date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,51.85,52.25,51.85,52.18,148900.0,36.2374,36.517,36.2374,36.468,148900.0
2005-01-03 09:40:00,52.17,52.22,52.1,52.1,132900.0,36.4611,36.496,36.4121,36.4121,132900.0
2005-01-03 09:50:00,52.1,52.15,51.99,52.07,75500.0,36.4121,36.4471,36.3353,36.3912,75500.0
2005-01-03 10:00:00,52.07,52.17,51.89,51.95,84300.0,36.3912,36.4611,36.2654,36.3073,84300.0
2005-01-03 10:10:00,51.95,51.98,51.73,51.75,86100.0,36.3073,36.3283,36.1535,36.1675,86100.0
2005-01-03 10:20:00,51.74,51.81,51.69,51.71,86600.0,36.1605,36.2095,36.1256,36.1396,86600.0
2005-01-03 10:30:00,51.7,51.71,51.55,51.56,98800.0,36.1326,36.1396,36.0277,36.0347,98800.0
2005-01-03 10:40:00,51.56,51.64,51.52,51.61,41200.0,36.0347,36.0906,36.0068,36.0697,41200.0
2005-01-03 10:50:00,51.61,51.68,51.61,51.66,35700.0,36.0697,36.1186,36.0697,36.1046,35700.0
2005-01-03 11:00:00,51.66,51.68,51.35,51.37,88600.0,36.1046,36.1186,35.888,35.9019,88600.0
2005-01-03 11:10:00,51.35,51.37,51.27,51.31,78900.0,35.888,35.9019,35.8321,35.86,78900.0
2005-01-03 11:20:00,51.31,51.4,51.28,51.38,67400.0,35.86,35.9229,35.839,35.9089,67400.0
2005-01-03 11:30:00,51.39,51.53,51.33,51.53,61400.0,35.9159,36.0138,35.874,36.0138,61400.0
2005-01-03 11:40:00,51.53,51.55,51.49,51.54,45200.0,36.0138,36.0277,35.9858,36.0208,45200.0
2005-01-03 11:50:00,51.54,51.54,51.48,51.49,19800.0,36.0208,36.0208,35.9788,35.9858,19800.0
2005-01-03 12:00:00,51.48,51.49,51.4,51.4,81500.0,35.9788,35.9858,35.9229,35.9229,81500.0
2005-01-03 12:10:00,51.42,51.42,51.25,51.25,49800.0,35.9369,35.9369,35.8181,35.8181,49800.0
2005-01-03 12:20:00,51.25,51.25,51.11,51.17,86300.0,35.8181,35.8181,35.7202,35.7622,86300.0
2005-01-03 12:30:00,51.15,51.18,51.14,51.15,40200.0,35.7482,35.7692,35.7412,35.7482,40200.0
2005-01-03 12:40:00,51.16,51.18,51.15,51.16,77000.0,35.7552,35.7692,35.7482,35.7552,77000.0
2005-01-03 12:50:00,51.16,51.2,51.13,51.17,73000.0,35.7552,35.7831,35.7342,35.7622,73000.0
2005-01-03 13:00:00,51.17,51.25,51.14,51.16,229500.0,35.7622,35.8181,35.7412,35.7552,229500.0
2005-01-03 13:10:00,51.17,51.23,51.16,51.2,39600.0,35.7622,35.8041,35.7552,35.7831,39600.0
2005-01-03 13:20:00,51.21,51.25,50.99,51.02,98300.0,35.7901,35.8181,35.6364,35.6573,98300.0
2005-01-03 13:30:00,51.02,51.07,51.0,51.06,100100.0,35.6573,35.6923,35.6434,35.6853,100100.0
2005-01-03 13:40:00,51.06,51.08,51.0,51.06,87900.0,35.6853,35.6993,35.6434,35.6853,87900.0
2005-01-03 13:50:00,51.05,51.12,51.0,51.0,59400.0,35.6783,35.7272,35.6434,35.6434,59400.0
2005-01-03 14:00:00,51.0,51.08,51.0,51.04,67700.0,35.6434,35.6993,35.6434,35.6713,67700.0
2005-01-03 14:10:00,51.03,51.14,51.03,51.05,82700.0,35.6643,35.7412,35.6643,35.6783,82700.0
2005-01-03 14:20:00,51.05,51.08,51.04,51.05,52400.0,35.6783,35.6993,35.6713,35.6783,52400.0
2005-01-03 14:30:00,51.05,51.22,51.05,51.15,89000.0,35.6783,35.7971,35.6783,35.7482,89000.0
2005-01-03 14:40:00,51.15,51.18,51.13,51.16,92000.0,35.7482,35.7692,35.7342,35.7552,92000.0
2005-01-03 14:50:00,51.16,51.2,51.05,51.08,65400.0,35.7552,35.7831,35.6783,35.6993,65400.0
2005-01-03 15:00:00,51.08,51.2,51.05,51.14,81500.0,35.6993,35.7831,35.6783,35.7412,81500.0
2005-01-03 15:10:00,51.13,51.15,51.03,51.05,98200.0,35.7342,35.7482,35.6643,35.6783,98200.0
2005-01-03 15:20:00,51.05,51.09,51.04,51.07,60300.0,35.6783,35.7063,35.6713,35.6923,60300.0
2005-01-03 15:30:00,51.06,51.08,51.0,51.05,155600.0,35.6853,35.6993,35.6434,35.6783,155600.0
2005-01-03 15:40:00,51.05,51.1,51.01,51.02,125100.0,35.6783,35.7132,35.6503,35.6573,125100.0
2005-01-03 15:50:00,51.01,51.02,50.92,50.93,292000.0,35.6503,35.6573,35.5874,35.5944,292000.0
2005-01-04 09:30:00,51.15,51.15,50.95,50.95,330900.0,35.7482,35.7482,35.6084,35.6084,330900.0
2005-01-04 09:40:00,50.96,51.03,50.88,50.95,102300.0,35.6154,35.6643,35.5595,35.6084,102300.0
2005-01-04 09:50:00,50.99,51.05,50.95,50.99,55200.0,35.6364,35.6783,35.6084,35.6364,55200.0
2005-01-04 10:00:00,51.0,51.15,50.98,51.03,133500.0,35.6434,35.7482,35.6294,35.6643,133500.0
2005-01-04 10:10:00,51.04,51.04,50.8,50.86,110800.0,35.6713,35.6713,35.5036,35.5455,110800.0
2005-01-04 10:20:00,50.87,50.87,50.71,50.74,104400.0,35.5525,35.5525,35.4407,35.4616,104400.0
2005-01-04 10:30:00,50.75,50.8,50.67,50.67,103000.0,35.4686,35.5036,35.4127,35.4127,103000.0
2005-01-04 10:40:00,50.68,50.7,50.61,50.7,67300.0,35.4197,35.4337,35.3708,35.4337,67300.0
2005-01-04 10:50:00,50.7,50.71,50.52,50.54,93700.0,35.4337,35.4407,35.3079,35.3219,93700.0
2005-01-04 11:00:00,50.54,50.63,50.49,50.54,83000.0,35.3219,35.3848,35.2869,35.3219,83000.0
2005-01-04 11:10:00,50.54,50.71,50.5,50.69,61300.0,35.3219,35.4407,35.2939,35.4267,61300.0
2005-01-04 11:20:00,50.69,50.69,50.56,50.6,44500.0,35.4267,35.4267,35.3358,35.3638,44500.0
2005-01-04 11:30:00,50.62,50.75,50.6,50.75,74600.0,35.3778,35.4686,35.3638,35.4686,74600.0
2005-01-04 11:40:00,50.74,50.83,50.74,50.82,43900.0,35.4616,35.5245,35.4616,35.5176,43900.0
2005-01-04 11:50:00,50.83,50.86,50.8,50.81,87100.0,35.5245,35.5455,35.5036,35.5106,87100.0
2005-01-04 12:00:00,50.85,50.86,50.8,50.81,151400.0,35.5385,35.5455,35.5036,35.5106,151400.0
2005-01-04 12:10:00,50.82,50.82,50.6,50.6,101300.0,35.5176,35.5176,35.3638,35.3638,101300.0
2005-01-04 12:20:00,50.61,50.66,50.55,50.62,108700.0,35.3708,35.4057,35.3289,35.3778,108700.0
2005-01-04 12:30:00,50.63,50.72,50.61,50.66,95000.0,35.3848,35.4477,35.3708,35.4057,95000.0
2005-01-04 12:40:00,50.67,50.68,50.62,50.63,82200.0,35.4127,35.4197,35.3778,35.3848,82200.0
2005-01-04 12:50:00,50.64,50.68,50.56,50.59,53300.0,35.3918,35.4197,35.3358,35.3568,53300.0
2005-01-04 13:00:00,50.57,50.68,50.57,50.6,82000.0,35.3428,35.4197,35.3428,35.3638,82000.0
2005-01-04 13:10:00,50.6,50.65,50.58,50.61,32900.0,35.3638,35.3987,35.3498,35.3708,32900.0
2005-01-04 13:20:00,50.62,50.62,50.59,50.62,72800.0,35.3778,35.3778,35.3568,35.3778,72800.0
2005-01-04 13:30:00,50.62,50.63,50.58,50.6,120300.0,35.3778,35.3848,35.3498,35.3638,120300.0
2005-01-04 13:40:00,50.6,50.6,50.49,50.5,40600.0,35.3638,35.3638,35.2869,35.2939,40600.0
2005-01-04 13:50:00,50.5,50.56,50.49,50.56,126300.0,35.2939,35.3358,35.2869,35.3358,126300.0
2005-01-04 14:00:00,50.56,50.56,50.4,50.4,147900.0,35.3358,35.3358,35.224,35.224,147900.0
2005-01-04 14:10:00,50.41,50.49,50.34,50.37,112300.0,35.231,35.2869,35.1821,35.2031,112300.0
2005-01-04 14:20:00,50.34,50.42,50.22,50.25,118800.0,35.1821,35.238,35.0982,35.1192,118800.0
2005-01-04 14:30:00,50.26,50.31,50.2,50.29,110700.0,35.1262,35.1611,35.0842,35.1471,110700.0
2005-01-04 14:40:00,50.3,50.35,50.12,50.2,114600.0,35.1541,35.1891,35.0283,35.0842,114600.0
2005-01-04 14:50:00,50.2,50.3,50.2,50.26,95600.0,35.0842,35.1541,35.0842,35.1262,95600.0
2005-01-04 15:00:00,50.27,50.29,50.17,50.23,116500.0,35.1332,35.1471,35.0633,35.1052,116500.0
2005-01-04 15:10:00,50.24,50.24,50.13,50.13,148800.0,35.1122,35.1122,35.0353,35.0353,148800.0
2005-01-04 15:20:00,50.12,50.13,50.03,50.07,153100.0,35.0283,35.0353,34.9654,34.9934,153100.0
2005-01-04 15:30:00,50.09,50.1,50.0,50.02,265100.0,35.0074,35.0144,34.9445,34.9584,265100.0
2005-01-04 15:40:00,50.03,50.03,49.88,49.91,249600.0,34.9654,34.9654,34.8606,34.8816,249600.0
2005-01-04 15:50:00,49.91,50.0,49.9,49.96,290800.0,34.8816,34.9445,34.8746,34.9165,290800.0
2005-01-05 09:30:00,50.0,50.0,49.58,49.85,204000.0,34.9445,34.9445,34.6509,34.8396,204000.0
2005-01-05 09:40:00,49.9,50.0,49.75,49.98,132300.0,34.8746,34.9445,34.7697,34.9305,132300.0
2005-01-05 09:50:00,49.96,50.06,49.85,50.04,142800.0,34.9165,34.9864,34.8396,34.9724,142800.0
2005-01-05 10:00:00,50.05,50.13,50.01,50.06,225000.0,34.9794,35.0353,34.9515,34.9864,225000.0
2005-01-05 10:10:00,50.05,50.09,49.95,49.99,81600.0,34.9794,35.0074,34.9095,34.9375,81600.0
2005-01-05 10:20:00,49.98,49.98,49.78,49.86,86500.0,34.9305,34.9305,34.7907,34.8466,86500.0
2005-01-05 10:30:00,49.85,49.95,49.81,49.88,144400.0,34.8396,34.9095,34.8117,34.8606,144400.0
2005-01-05 10:40:00,49.88,49.89,49.77,49.79,59000.0,34.8606,34.8676,34.7837,34.7977,59000.0
2005-01-05 10:50:00,49.79,49.89,49.78,49.85,78000.0,34.7977,34.8676,34.7907,34.8396,78000.0
2005-01-05 11:00:00,49.85,49.98,49.84,49.98,86300.0,34.8396,34.9305,34.8326,34.9305,86300.0
2005-01-05 11:10:00,49.98,50.02,49.91,49.94,64500.0,34.9305,34.9584,34.8816,34.9025,64500.0
2005-01-05 11:20:00,49.94,49.94,49.78,49.78,49200.0,34.9025,34.9025,34.7907,34.7907,49200.0
2005-01-05 11:30:00,49.78,49.91,49.78,49.81,43900.0,34.7907,34.8816,34.7907,34.8117,43900.0
2005-01-05 11:40:00,49.81,49.86,49.78,49.84,72800.0,34.8117,34.8466,34.7907,34.8326,72800.0
2005-01-05 11:50:00,49.84,49.85,49.81,49.81,35800.0,34.8326,34.8396,34.8117,34.8117,35800.0
2005-01-05 12:00:00,49.81,49.81,49.74,49.75,57600.0,34.8117,34.8117,34.7628,34.7697,57600.0
2005-01-05 12:10:00,49.74,49.83,49.7,49.73,64600.0,34.7628,34.8257,34.7348,34.7558,64600.0
2005-01-05 12:20:00,49.73,49.84,49.69,49.7,79300.0,34.7558,34.8326,34.7278,34.7348,79300.0
2005-01-05 12:30:00,49.68,49.7,49.55,49.61,79900.0,34.7208,34.7348,34.63,34.6719,79900.0
2005-01-05 12:40:00,49.62,49.74,49.57,49.58,61300.0,34.6789,34.7628,34.6439,34.6509,61300.0
2005-01-05 12:50:00,49.58,49.7,49.58,49.68,172300.0,34.6509,34.7348,34.6509,34.7208,172300.0
2005-01-05 13:00:00,49.7,50.01,49.68,50.01,437900.0,34.7348,34.9515,34.7208,34.9515,437900.0
2005-01-05 13:10:00,50.01,50.15,49.99,50.13,110600.0,34.9515,35.0493,34.9375,35.0353,110600.0
2005-01-05 13:20:00,50.14,50.4,50.13,50.31,252100.0,35.0423,35.224,35.0353,35.1611,252100.0
2005-01-05 13:30:00,50.29,50.45,50.27,50.31,157300.0,35.1471,35.259,35.1332,35.1611,157300.0
2005-01-05 13:40:00,50.32,50.47,50.32,50.44,85700.0,35.1681,35.2729,35.1681,35.252,85700.0
2005-01-05 13:50:00,50.43,50.46,50.38,50.39,126100.0,35.245,35.266,35.21,35.217,126100.0
2005-01-05 14:00:00,50.39,50.41,50.35,50.41,62900.0,35.217,35.231,35.1891,35.231,62900.0
2005-01-05 14:10:00,50.42,50.43,50.29,50.3,111700.0,35.238,35.245,35.1471,35.1541,111700.0
2005-01-05 14:20:00,50.3,50.45,50.25,50.43,232800.0,35.1541,35.259,35.1192,35.245,232800.0
2005-01-05 14:30:00,50.44,50.9,50.44,50.8,238900.0,35.252,35.5735,35.252,35.5036,238900.0
2005-01-05 14:40:00,50.8,51.0,50.79,50.98,203100.0,35.5036,35.6434,35.4966,35.6294,203100.0
2005-01-05 14:50:00,50.97,50.98,50.8,50.8,132100.0,35.6224,35.6294,35.5036,35.5036,132100.0
2005-01-05 15:00:00,50.82,50.96,50.8,50.96,174900.0,35.5176,35.6154,35.5036,35.6154,174900.0
2005-01-05 15:10:00,50.97,51.13,50.97,51.05,173300.0,35.6224,35.7342,35.6224,35.6783,173300.0
2005-01-05 15:20:00,51.05,51.1,50.95,50.96,117900.0,35.6783,35.7132,35.6084,35.6154,117900.0
2005-01-05 15:30:00,50.95,50.96,50.88,50.91,191200.0,35.6084,35.6154,35.5595,35.5805,191200.0
2005-01-05 15:40:00,50.91,50.97,50.78,50.94,148900.0,35.5805,35.6224,35.4896,35.6014,148900.0
2005-01-05 15:50:00,50.94,50.97,50.8,50.81,302500.0,35.6014,35.6224,35.5036,35.5106,302500.0
2005-01-06 09:30:00,50.68,51.12,50.67,51.05,149400.0,35.4197,35.7272,35.4127,35.6783,149400.0
2005-01-06 09:40:00,51.05,51.11,50.92,50.98,362500.0,35.6783,35.7202,35.5874,35.6294,362500.0
2005-01-06 09:50:00,50.96,50.98,50.8,50.85,94700.0,35.6154,35.6294,35.5036,35.5385,94700.0
2005-01-06 10:00:00,50.83,50.83,50.63,50.8,93100.0,35.5245,35.5245,35.3848,35.5036,93100.0
2005-01-06 10:10:00,50.81,50.81,50.57,50.59,111000.0,35.5106,35.5106,35.3428,35.3568,111000.0
2005-01-06 10:20:00,50.59,50.62,50.43,50.43,107400.0,35.3568,35.3778,35.245,35.245,107400.0
2005-01-06 10:30:00,50.42,50.45,50.34,50.45,99500.0,35.238,35.259,35.1821,35.259,99500.0
2005-01-06 10:40:00,50.43,50.51,50.38,50.5,76700.0,35.245,35.3009,35.21,35.2939,76700.0
2005-01-06 10:50:00,50.49,50.53,50.4,50.49,106700.0,35.2869,35.3149,35.224,35.2869,106700.0
2005-01-06 11:00:00,50.48,50.56,50.38,50.54,113500.0,35.2799,35.3358,35.21,35.3219,113500.0
2005-01-06 11:10:00,50.54,50.6,50.5,50.55,121600.0,35.3219,35.3638,35.2939,35.3289,121600.0
2005-01-06 11:20:00,50.55,50.67,50.55,50.65,76400.0,35.3289,35.4127,35.3289,35.3987,76400.0
2005-01-06 11:30:00,50.66,50.83,50.64,50.65,74000.0,35.4057,35.5245,35.3918,35.3987,74000.0
2005-01-06 11:40:00,50.64,50.81,50.64,50.81,63500.0,35.3918,35.5106,35.3918,35.5106,63500.0
2005-01-06 11:50:00,50.78,50.81,50.61,50.63,36800.0,35.4896,35.5106,35.3708,35.3848,36800.0
2005-01-06 12:00:00,50.64,50.74,50.64,50.7,40500.0,35.3918,35.4616,35.3918,35.4337,40500.0
2005-01-06 12:10:00,50.69,50.7,50.59,50.63,27600.0,35.4267,35.4337,35.3568,35.3848,27600.0
2005-01-06 12:20:00,50.64,50.68,50.58,50.65,29900.0,35.3918,35.4197,35.3498,35.3987,29900.0
2005-01-06 12:30:00,50.64,50.64,50.56,50.57,19700.0,35.3918,35.3918,35.3358,35.3428,19700.0
2005-01-06 12:40:00,50.58,50.63,50.56,50.61,24100.0,35.3498,35.3848,35.3358,35.3708,24100.0
2005-01-06 12:50:00,50.61,50.62,50.53,50.53,36200.0,35.3708,35.3778,35.3149,35.3149,36200.0
2005-01-06 13:00:00,50.52,50.57,50.48,50.51,40800.0,35.3079,35.3428,35.2799,35.3009,40800.0
2005-01-06 13:10:00,50.52,50.65,50.51,50.64,57800.0,35.3079,35.3987,35.3009,35.3918,57800.0
2005-01-06 13:20:00,50.63,50.87,50.63,50.72,82000.0,35.3848,35.5525,35.3848,35.4477,82000.0
2005-01-06 13:30:00,50.7,50.72,50.66,50.69,30500.0,35.4337,35.4477,35.4057,35.4267,30500.0
2005-01-06 13:40:00,50.7,50.72,50.62,50.67,51200.0,35.4337,35.4477,35.3778,35.4127,51200.0
2005-01-06 13:50:00,50.65,50.71,50.57,50.59,36300.0,35.3987,35.4407,35.3428,35.3568,36300.0
2005-01-06 14:00:00,50.59,50.59,50.49,50.51,57400.0,35.3568,35.3568,35.2869,35.3009,57400.0
2005-01-06 14:10:00,50.51,50.57,50.47,50.56,56200.0,35.3009,35.3428,35.2729,35.3358,56200.0
2005-01-06 14:20:00,50.56,50.59,50.53,50.59,52600.0,35.3358,35.3568,35.3149,35.3568,52600.0
2005-01-06 14:30:00,50.59,50.66,50.59,50.65,37400.0,35.3568,35.4057,35.3568,35.3987,37400.0
2005-01-06 14:40:00,50.65,50.73,50.63,50.68,65100.0,35.3987,35.4547,35.3848,35.4197,65100.0
2005-01-06 14:50:00,50.67,50.7,50.59,50.61,74500.0,35.4127,35.4337,35.3568,35.3708,74500.0
2005-01-06 15:00:00,50.61,50.65,50.55,50.61,58900.0,35.3708,35.3987,35.3289,35.3708,58900.0
2005-01-06 15:10:00,50.61,50.63,50.6,50.6,46000.0,35.3708,35.3848,35.3638,35.3638,46000.0
2005-01-06 15:20:00,50.61,50.61,50.5,50.52,113600.0,35.3708,35.3708,35.2939,35.3079,113600.0
2005-01-06 15:30:00,50.53,50.53,50.47,50.48,52400.0,35.3149,35.3149,35.2729,35.2799,52400.0
2005-01-06 15:40:00,50.48,50.55,50.47,50.53,73700.0,35.2799,35.3289,35.2729,35.3149,73700.0
2005-01-06 15:50:00,50.53,50.53,50.4,50.47,104900.0,35.3149,35.3149,35.224,35.2729,104900.0
2005-01-07 09:30:00,50.5,50.75,50.43,50.46,102400.0,35.2939,35.4686,35.245,35.266,102400.0
2005-01-07 09:40:00,50.46,50.5,50.38,50.44,121500.0,35.266,35.2939,35.21,35.252,121500.0
2005-01-07 09:50:00,50.44,50.55,50.32,50.36,98800.0,35.252,35.3289,35.1681,35.1961,98800.0
2005-01-07 10:00:00,50.32,50.54,50.32,50.45,105900.0,35.1681,35.3219,35.1681,35.259,105900.0
2005-01-07 10:10:00,50.45,50.49,50.4,50.43,64300.0,35.259,35.2869,35.224,35.245,64300.0
2005-01-07 10:20:00,50.41,50.48,50.33,50.35,55800.0,35.231,35.2799,35.1751,35.1891,55800.0
2005-01-07 10:30:00,50.35,50.41,50.16,50.17,76000.0,35.1891,35.231,35.0563,35.0633,76000.0
2005-01-07 10:40:00,50.15,50.27,50.1,50.25,91200.0,35.0493,35.1332,35.0144,35.1192,91200.0
2005-01-07 10:50:00,50.24,50.24,50.11,50.12,27500.0,35.1122,35.1122,35.0213,35.0283,27500.0
2005-01-07 11:00:00,50.12,50.28,50.1,50.25,40800.0,35.0283,35.1402,35.0144,35.1192,40800.0
2005-01-07 11:10:00,50.24,50.36,50.24,50.31,38500.0,35.1122,35.1961,35.1122,35.1611,38500.0
2005-01-07 11:20:00,50.31,50.58,50.3,50.5,67600.0,35.1611,35.3498,35.1541,35.2939,67600.0
2005-01-07 11:30:00,50.51,50.61,50.5,50.51,31300.0,35.3009,35.3708,35.2939,35.3009,31300.0
2005-01-07 11:40:00,50.51,50.53,50.44,50.51,19200.0,35.3009,35.3149,35.252,35.3009,19200.0
2005-01-07 11:50:00,50.52,50.61,50.48,50.6,27500.0,35.3079,35.3708,35.2799,35.3638,27500.0
2005-01-07 12:00:00,50.6,50.61,50.52,50.54,34800.0,35.3638,35.3708,35.3079,35.3219,34800.0
2005-01-07 12:10:00,50.55,50.63,50.54,50.56,27100.0,35.3289,35.3848,35.3219,35.3358,27100.0
2005-01-07 12:20:00,50.58,50.68,50.54,50.65,20200.0,35.3498,35.4197,35.3219,35.3987,20200.0
2005-01-07 12:30:00,50.67,50.85,50.66,50.66,41200.0,35.4127,35.5385,35.4057,35.4057,41200.0
2005-01-07 12:40:00,50.66,50.7,50.62,50.63,27400.0,35.4057,35.4337,35.3778,35.3848,27400.0
2005-01-07 12:50:00,50.63,50.65,50.6,50.64,14700.0,35.3848,35.3987,35.3638,35.3918,14700.0
2005-01-07 13:00:00,50.64,50.66,50.63,50.65,14600.0,35.3918,35.4057,35.3848,35.3987,14600.0
2005-01-07 13:10:00,50.65,50.65,50.62,50.63,42600.0,35.3987,35.3987,35.3778,35.3848,42600.0
2005-01-07 13:20:00,50.63,50.63,50.54,50.55,24400.0,35.3848,35.3848,35.3219,35.3289,24400.0
2005-01-07 13:30:00,50.55,50.61,50.5,50.5,29100.0,35.3289,35.3708,35.2939,35.2939,29100.0
2005-01-07 13:40:00,50.5,50.58,50.5,50.54,13900.0,35.2939,35.3498,35.2939,35.3219,13900.0
2005-01-07 13:50:00,50.55,50.63,50.52,50.59,14800.0,35.3289,35.3848,35.3079,35.3568,14800.0
2005-01-07 14:00:00,50.59,50.66,50.54,50.54,16100.0,35.3568,35.4057,35.3219,35.3219,16100.0
2005-01-07 14:10:00,50.54,50.58,50.5,50.52,22600.0,35.3219,35.3498,35.2939,35.3079,22600.0
2005-01-07 14:20:00,50.52,50.54,50.5,50.5,18800.0,35.3079,35.3219,35.2939,35.2939,18800.0
2005-01-07 14:30:00,50.5,50.54,50.37,50.38,39200.0,35.2939,35.3219,35.2031,35.21,39200.0
2005-01-07 14:40:00,50.41,50.52,50.41,50.45,48300.0,35.231,35.3079,35.231,35.259,48300.0
2005-01-07 14:50:00,50.45,50.52,50.43,50.51,25600.0,35.259,35.3079,35.245,35.3009,25600.0
2005-01-07 15:00:00,50.51,50.58,50.47,50.49,35800.0,35.3009,35.3498,35.2729,35.2869,35800.0
2005-01-07 15:10:00,50.49,50.56,50.49,50.52,31800.0,35.2869,35.3358,35.2869,35.3079,31800.0
2005-01-07 15:20:00,50.52,50.56,50.47,50.49,30400.0,35.3079,35.3358,35.2729,35.2869,30400.0
2005-01-07 15:30:00,50.51,50.53,50.47,50.51,32300.0,35.3009,35.3149,35.2729,35.3009,32300.0
2005-01-07 15:40:00,50.49,50.51,50.4,50.44,49500.0,35.2869,35.3009,35.224,35.252,49500.0
2005-01-07 15:50:00,50.43,50.43,50.3,50.37,135300.0,35.245,35.245,35.1541,35.2031,135300.0
2005-01-10 09:30:00,50.13,50.37,50.1,50.21,99700.0,35.0353,35.2031,35.0144,35.0912,99700.0
2005-01-10 09:40:00,50.2,50.6,50.2,50.49,205600.0,35.0842,35.3638,35.0842,35.2869,205600.0
2005-01-10 09:50:00,50.5,50.55,50.4,50.47,81100.0,35.2939,35.3289,35.224,35.2729,81100.0
2005-01-10 10:00:00,50.47,50.5,50.38,50.45,92800.0,35.2729,35.2939,35.21,35.259,92800.0
2005-01-10 10:10:00,50.45,50.5,50.38,50.5,163600.0,35.259,35.2939,35.21,35.2939,163600.0
2005-01-10 10:20:00,50.5,50.78,50.5,50.78,58500.0,35.2939,35.4896,35.2939,35.4896,58500.0
2005-01-10 10:30:00,50.78,50.79,50.66,50.68,48400.0,35.4896,35.4966,35.4057,35.4197,48400.0
2005-01-10 10:40:00,50.67,50.74,50.67,50.7,59800.0,35.4127,35.4616,35.4127,35.4337,59800.0
2005-01-10 10:50:00,50.69,50.69,50.55,50.55,69900.0,35.4267,35.4267,35.3289,35.3289,69900.0
2005-01-10 11:00:00,50.5,50.6,50.47,50.6,59700.0,35.2939,35.3638,35.2729,35.3638,59700.0
2005-01-10 11:10:00,50.61,50.67,50.55,50.6,68000.0,35.3708,35.4127,35.3289,35.3638,68000.0
2005-01-10 11:20:00,50.6,50.63,50.58,50.63,30000.0,35.3638,35.3848,35.3498,35.3848,30000.0
2005-01-10 11:30:00,50.62,50.75,50.6,50.71,64900.0,35.3778,35.4686,35.3638,35.4407,64900.0
2005-01-10 11:40:00,50.69,50.82,50.69,50.81,54300.0,35.4267,35.5176,35.4267,35.5106,54300.0
2005-01-10 11:50:00,50.81,50.93,50.81,50.91,68900.0,35.5106,35.5944,35.5106,35.5805,68900.0
2005-01-10 12:00:00,50.92,51.04,50.9,51.0,63400.0,35.5874,35.6713,35.5735,35.6434,63400.0
2005-01-10 12:10:00,51.01,51.04,51.0,51.02,53900.0,35.6503,35.6713,35.6434,35.6573,53900.0
2005-01-10 12:20:00,51.02,51.12,51.0,51.1,56900.0,35.6573,35.7272,35.6434,35.7132,56900.0
2005-01-10 12:30:00,51.11,51.22,51.11,51.19,59800.0,35.7202,35.7971,35.7202,35.7761,59800.0
2005-01-10 12:40:00,51.18,51.18,51.0,51.01,33400.0,35.7692,35.7692,35.6434,35.6503,33400.0
2005-01-10 12:50:00,51.0,51.08,51.0,51.07,61900.0,35.6434,35.6993,35.6434,35.6923,61900.0
2005-01-10 13:00:00,51.08,51.1,51.06,51.07,20300.0,35.6993,35.7132,35.6853,35.6923,20300.0
2005-01-10 13:10:00,51.07,51.18,51.04,51.13,38600.0,35.6923,35.7692,35.6713,35.7342,38600.0
2005-01-10 13:20:00,51.13,51.13,51.08,51.1,44000.0,35.7342,35.7342,35.6993,35.7132,44000.0
2005-01-10 13:30:00,51.1,51.12,51.07,51.1,39600.0,35.7132,35.7272,35.6923,35.7132,39600.0
2005-01-10 13:40:00,51.1,51.24,51.1,51.19,47200.0,35.7132,35.8111,35.7132,35.7761,47200.0
2005-01-10 13:50:00,51.18,51.26,51.18,51.22,44600.0,35.7692,35.8251,35.7692,35.7971,44600.0
2005-01-10 14:00:00,51.21,51.21,51.16,51.18,53100.0,35.7901,35.7901,35.7552,35.7692,53100.0
2005-01-10 14:10:00,51.18,51.21,51.13,51.2,47700.0,35.7692,35.7901,35.7342,35.7831,47700.0
2005-01-10 14:20:00,51.2,51.26,51.2,51.21,25800.0,35.7831,35.8251,35.7831,35.7901,25800.0
2005-01-10 14:30:00,51.21,51.23,51.18,51.2,50700.0,35.7901,35.8041,35.7692,35.7831,50700.0
2005-01-10 14:40:00,51.19,51.21,51.15,51.18,51400.0,35.7761,35.7901,35.7482,35.7692,51400.0
2005-01-10 14:50:00,51.18,51.33,51.18,51.25,58500.0,35.7692,35.874,35.7692,35.8181,58500.0
2005-01-10 15:00:00,51.25,51.25,51.14,51.2,91700.0,35.8181,35.8181,35.7412,35.7831,91700.0
2005-01-10 15:10:00,51.18,51.19,51.06,51.1,85700.0,35.7692,35.7761,35.6853,35.7132,85700.0
2005-01-10 15:20:00,51.1,51.11,51.0,51.01,85600.0,35.7132,35.7202,35.6434,35.6503,85600.0
2005-01-10 15:30:00,51.0,51.0,50.83,50.93,116600.0,35.6434,35.6434,35.5245,35.5944,116600.0
2005-01-10 15:40:00,51.0,51.06,50.93,51.0,152800.0,35.6434,35.6853,35.5944,35.6434,152800.0
2005-01-10 15:50:00,51.0,51.02,50.94,50.95,138300.0,35.6434,35.6573,35.6014,35.6084,138300.0
2005-01-11 09:30:00,51.03,51.1,50.69,50.87,137300.0,35.6643,35.7132,35.4267,35.5525,137300.0
2005-01-11 09:40:00,50.86,50.87,50.62,50.67,102900.0,35.5455,35.5525,35.3778,35.4127,102900.0
2005-01-11 09:50:00,50.68,50.82,50.65,50.75,91400.0,35.4197,35.5176,35.3987,35.4686,91400.0
2005-01-11 10:00:00,50.76,50.76,50.62,50.64,83100.0,35.4756,35.4756,35.3778,35.3918,83100.0
2005-01-11 10:10:00,50.64,50.76,50.64,50.68,89500.0,35.3918,35.4756,35.3918,35.4197,89500.0
2005-01-11 10:20:00,50.69,50.82,50.68,50.77,64200.0,35.4267,35.5176,35.4197,35.4826,64200.0
2005-01-11 10:30:00,50.76,50.8,50.67,50.77,59800.0,35.4756,35.5036,35.4127,35.4826,59800.0
2005-01-11 10:40:00,50.77,50.8,50.72,50.79,48000.0,35.4826,35.5036,35.4477,35.4966,48000.0
2005-01-11 10:50:00,50.79,50.81,50.74,50.78,52600.0,35.4966,35.5106,35.4616,35.4896,52600.0
2005-01-11 11:00:00,50.77,50.82,50.72,50.8,36900.0,35.4826,35.5176,35.4477,35.5036,36900.0
2005-01-11 11:10:00,50.81,50.83,50.76,50.76,30900.0,35.5106,35.5245,35.4756,35.4756,30900.0
2005-01-11 11:20:00,50.76,50.76,50.72,50.73,29400.0,35.4756,35.4756,35.4477,35.4547,29400.0
2005-01-11 11:30:00,50.73,50.8,50.68,50.78,30100.0,35.4547,35.5036,35.4197,35.4896,30100.0
2005-01-11 11:40:00,50.77,50.85,50.75,50.82,21500.0,35.4826,35.5385,35.4686,35.5176,21500.0
2005-01-11 11:50:00,50.82,50.96,50.81,50.96,79900.0,35.5176,35.6154,35.5106,35.6154,79900.0
2005-01-11 12:00:00,50.96,51.01,50.94,51.01,79300.0,35.6154,35.6503,35.6014,35.6503,79300.0
2005-01-11 12:10:00,51.01,51.01,50.94,50.97,71100.0,35.6503,35.6503,35.6014,35.6224,71100.0
2005-01-11 12:20:00,50.98,51.0,50.92,50.93,87200.0,35.6294,35.6434,35.5874,35.5944,87200.0
2005-01-11 12:30:00,50.93,50.96,50.9,50.9,33300.0,35.5944,35.6154,35.5735,35.5735,33300.0
2005-01-11 12:40:00,50.89,50.9,50.75,50.78,34000.0,35.5665,35.5735,35.4686,35.4896,34000.0
2005-01-11 12:50:00,50.78,50.89,50.77,50.83,21100.0,35.4896,35.5665,35.4826,35.5245,21100.0
2005-01-11 13:00:00,50.83,50.83,50.74,50.78,33100.0,35.5245,35.5245,35.4616,35.4896,33100.0
2005-01-11 13:10:00,50.78,50.81,50.73,50.76,32700.0,35.4896,35.5106,35.4547,35.4756,32700.0
2005-01-11 13:20:00,50.76,50.8,50.75,50.78,29500.0,35.4756,35.5036,35.4686,35.4896,29500.0
2005-01-11 13:30:00,50.77,50.8,50.74,50.77,23000.0,35.4826,35.5036,35.4616,35.4826,23000.0
2005-01-11 13:40:00,50.77,50.85,50.72,50.84,33100.0,35.4826,35.5385,35.4477,35.5315,33100.0
2005-01-11 13:50:00,50.84,50.98,50.84,50.86,29600.0,35.5315,35.6294,35.5315,35.5455,29600.0
2005-01-11 14:00:00,50.86,51.01,50.86,50.99,28500.0,35.5455,35.6503,35.5455,35.6364,28500.0
2005-01-11 14:10:00,50.99,51.09,50.94,50.96,52700.0,35.6364,35.7063,35.6014,35.6154,52700.0
2005-01-11 14:20:00,50.96,51.05,50.96,51.04,27200.0,35.6154,35.6783,35.6154,35.6713,27200.0
2005-01-11 14:30:00,51.04,51.05,51.0,51.01,30900.0,35.6713,35.6783,35.6434,35.6503,30900.0
2005-01-11 14:40:00,51.01,51.04,50.99,51.01,25900.0,35.6503,35.6713,35.6364,35.6503,25900.0
2005-01-11 14:50:00,51.01,51.01,50.94,50.98,36000.0,35.6503,35.6503,35.6014,35.6294,36000.0
2005-01-11 15:00:00,50.97,50.99,50.94,50.97,51700.0,35.6224,35.6364,35.6014,35.6224,51700.0
2005-01-11 15:10:00,50.98,51.03,50.98,51.01,25600.0,35.6294,35.6643,35.6294,35.6503,25600.0
2005-01-11 15:20:00,51.01,51.02,50.97,50.97,44800.0,35.6503,35.6573,35.6224,35.6224,44800.0
2005-01-11 15:30:00,50.97,51.01,50.95,50.98,59400.0,35.6224,35.6503,35.6084,35.6294,59400.0
2005-01-11 15:40:00,50.99,51.0,50.95,50.96,47000.0,35.6364,35.6434,35.6084,35.6154,47000.0
2005-01-11 15:50:00,50.95,51.0,50.8,50.83,75100.0,35.6084,35.6434,35.5036,35.5245,75100.0
2005-01-12 09:30:00,51.0,51.28,50.87,51.19,131700.0,35.6434,35.839,35.5525,35.7761,131700.0
2005-01-12 09:40:00,51.19,51.23,51.11,51.18,125100.0,35.7761,35.8041,35.7202,35.7692,125100.0
2005-01-12 09:50:00,51.2,51.37,51.17,51.26,146500.0,35.7831,35.9019,35.7622,35.8251,146500.0
2005-01-12 10:00:00,51.27,51.48,51.26,51.34,68200.0,35.8321,35.9788,35.8251,35.881,68200.0
2005-01-12 10:10:00,51.35,51.44,51.31,51.36,72900.0,35.888,35.9509,35.86,35.895,72900.0
2005-01-12 10:20:00,51.36,51.38,51.2,51.25,92600.0,35.895,35.9089,35.7831,35.8181,92600.0
2005-01-12 10:30:00,51.25,51.34,51.23,51.23,108000.0,35.8181,35.881,35.8041,35.8041,108000.0
2005-01-12 10:40:00,51.23,51.25,51.16,51.25,94600.0,35.8041,35.8181,35.7552,35.8181,94600.0
2005-01-12 10:50:00,51.25,51.25,51.12,51.14,55000.0,35.8181,35.8181,35.7272,35.7412,55000.0
2005-01-12 11:00:00,51.14,51.19,51.06,51.17,73200.0,35.7412,35.7761,35.6853,35.7622,73200.0
2005-01-12 11:10:00,51.16,51.24,51.15,51.21,59500.0,35.7552,35.8111,35.7482,35.7901,59500.0
2005-01-12 11:20:00,51.2,51.23,51.15,51.22,25100.0,35.7831,35.8041,35.7482,35.7971,25100.0
2005-01-12 11:30:00,51.23,51.4,51.2,51.4,65500.0,35.8041,35.9229,35.7831,35.9229,65500.0
2005-01-12 11:40:00,51.4,51.5,51.32,51.41,102800.0,35.9229,35.9928,35.867,35.9299,102800.0
2005-01-12 11:50:00,51.44,51.54,51.42,51.53,119700.0,35.9509,36.0208,35.9369,36.0138,119700.0
2005-01-12 12:00:00,51.53,51.56,51.45,51.51,97100.0,36.0138,36.0347,35.9579,35.9998,97100.0
2005-01-12 12:10:00,51.51,51.61,51.48,51.59,115300.0,35.9998,36.0697,35.9788,36.0557,115300.0
2005-01-12 12:20:00,51.57,51.62,51.55,51.6,115700.0,36.0417,36.0767,36.0277,36.0627,115700.0
2005-01-12 12:30:00,51.6,51.65,51.59,51.62,35600.0,36.0627,36.0976,36.0557,36.0767,35600.0
2005-01-12 12:40:00,51.61,51.63,51.6,51.62,25400.0,36.0697,36.0837,36.0627,36.0767,25400.0
2005-01-12 12:50:00,51.62,51.67,51.59,51.67,76200.0,36.0767,36.1116,36.0557,36.1116,76200.0
2005-01-12 13:00:00,51.66,51.78,51.65,51.72,151400.0,36.1046,36.1885,36.0976,36.1466,151400.0
2005-01-12 13:10:00,51.74,51.8,51.73,51.75,136100.0,36.1605,36.2025,36.1535,36.1675,136100.0
2005-01-12 13:20:00,51.75,51.81,51.73,51.78,95100.0,36.1675,36.2095,36.1535,36.1885,95100.0
2005-01-12 13:30:00,51.78,51.79,51.63,51.73,140000.0,36.1885,36.1955,36.0837,36.1535,140000.0
2005-01-12 13:40:00,51.74,51.74,51.59,51.59,45100.0,36.1605,36.1605,36.0557,36.0557,45100.0
2005-01-12 13:50:00,51.55,51.6,51.52,51.59,55300.0,36.0277,36.0627,36.0068,36.0557,55300.0
2005-01-12 14:00:00,51.59,51.63,51.59,51.59,314700.0,36.0557,36.0837,36.0557,36.0557,314700.0
2005-01-12 14:10:00,51.6,51.65,51.56,51.64,61000.0,36.0627,36.0976,36.0347,36.0906,61000.0
2005-01-12 14:20:00,51.64,51.66,51.59,51.63,25000.0,36.0906,36.1046,36.0557,36.0837,25000.0
2005-01-12 14:30:00,51.62,51.67,51.55,51.56,68000.0,36.0767,36.1116,36.0277,36.0347,68000.0
2005-01-12 14:40:00,51.56,51.64,51.48,51.58,44900.0,36.0347,36.0906,35.9788,36.0487,44900.0
2005-01-12 14:50:00,51.56,51.69,51.54,51.64,80600.0,36.0347,36.1256,36.0208,36.0906,80600.0
2005-01-12 15:00:00,51.64,51.7,51.58,51.62,225900.0,36.0906,36.1326,36.0487,36.0767,225900.0
2005-01-12 15:10:00,51.62,51.69,51.61,51.61,52300.0,36.0767,36.1256,36.0697,36.0697,52300.0
2005-01-12 15:20:00,51.62,51.66,51.59,51.63,46200.0,36.0767,36.1046,36.0557,36.0837,46200.0
2005-01-12 15:30:00,51.62,51.87,51.6,51.81,341500.0,36.0767,36.2514,36.0627,36.2095,341500.0
2005-01-12 15:40:00,51.83,51.91,51.81,51.91,126200.0,36.2234,36.2793,36.2095,36.2793,126200.0
2005-01-12 15:50:00,51.91,51.96,51.89,51.93,167400.0,36.2793,36.3143,36.2654,36.2933,167400.0
2005-01-13 09:30:00,51.9,52.15,51.87,51.92,152900.0,36.2724,36.4471,36.2514,36.2863,152900.0
2005-01-13 09:40:00,51.88,51.89,51.57,51.66,171400.0,36.2584,36.2654,36.0417,36.1046,171400.0
2005-01-13 09:50:00,51.65,51.85,51.53,51.8,61800.0,36.0976,36.2374,36.0138,36.2025,61800.0
2005-01-13 10:00:00,51.8,51.88,51.73,51.8,77200.0,36.2025,36.2584,36.1535,36.2025,77200.0
2005-01-13 10:10:00,51.8,51.98,51.8,51.89,129700.0,36.2025,36.3283,36.2025,36.2654,129700.0
2005-01-13 10:20:00,51.89,52.05,51.84,51.84,155300.0,36.2654,36.3772,36.2304,36.2304,155300.0
2005-01-13 10:30:00,51.84,51.89,51.7,51.7,108300.0,36.2304,36.2654,36.1326,36.1326,108300.0
2005-01-13 10:40:00,51.73,51.78,51.68,51.72,111100.0,36.1535,36.1885,36.1186,36.1466,111100.0
2005-01-13 10:50:00,51.72,51.84,51.71,51.77,80300.0,36.1466,36.2304,36.1396,36.1815,80300.0
2005-01-13 11:00:00,51.77,51.85,51.74,51.79,62800.0,36.1815,36.2374,36.1605,36.1955,62800.0
2005-01-13 11:10:00,51.78,51.86,51.74,51.86,98400.0,36.1885,36.2444,36.1605,36.2444,98400.0
2005-01-13 11:20:00,51.87,51.87,51.8,51.83,73500.0,36.2514,36.2514,36.2025,36.2234,73500.0
2005-01-13 11:30:00,51.84,51.84,51.73,51.74,77600.0,36.2304,36.2304,36.1535,36.1605,77600.0
2005-01-13 11:40:00,51.75,51.75,51.52,51.58,93800.0,36.1675,36.1675,36.0068,36.0487,93800.0
2005-01-13 11:50:00,51.57,51.58,51.45,51.5,134800.0,36.0417,36.0487,35.9579,35.9928,134800.0
2005-01-13 12:00:00,51.51,51.51,51.41,51.41,37800.0,35.9998,35.9998,35.9299,35.9299,37800.0
2005-01-13 12:10:00,51.41,51.5,51.35,51.48,41600.0,35.9299,35.9928,35.888,35.9788,41600.0
2005-01-13 12:20:00,51.48,51.52,51.42,51.49,31700.0,35.9788,36.0068,35.9369,35.9858,31700.0
2005-01-13 12:30:00,51.5,51.54,51.5,51.52,20000.0,35.9928,36.0208,35.9928,36.0068,20000.0
2005-01-13 12:40:00,51.51,51.52,51.44,51.46,26300.0,35.9998,36.0068,35.9509,35.9648,26300.0
2005-01-13 12:50:00,51.43,51.46,51.37,51.39,68700.0,35.9439,35.9648,35.9019,35.9159,68700.0
2005-01-13 13:00:00,51.39,51.44,51.38,51.38,73500.0,35.9159,35.9509,35.9089,35.9089,73500.0
2005-01-13 13:10:00,51.4,51.41,51.34,51.35,38900.0,35.9229,35.9299,35.881,35.888,38900.0
2005-01-13 13:20:00,51.35,51.38,51.34,51.37,89000.0,35.888,35.9089,35.881,35.9019,89000.0
2005-01-13 13:30:00,51.36,51.36,51.17,51.26,164400.0,35.895,35.895,35.7622,35.8251,164400.0
2005-01-13 13:40:00,51.27,51.28,51.14,51.14,53300.0,35.8321,35.839,35.7412,35.7412,53300.0
2005-01-13 13:50:00,51.14,51.19,51.0,51.14,238600.0,35.7412,35.7761,35.6434,35.7412,238600.0
2005-01-13 14:00:00,51.13,51.24,51.08,51.13,118100.0,35.7342,35.8111,35.6993,35.7342,118100.0
2005-01-13 14:10:00,51.13,51.16,50.85,51.0,144200.0,35.7342,35.7552,35.5385,35.6434,144200.0
2005-01-13 14:20:00,51.0,51.0,50.95,50.99,101400.0,35.6434,35.6434,35.6084,35.6364,101400.0
2005-01-13 14:30:00,51.0,51.03,50.93,50.98,91800.0,35.6434,35.6643,35.5944,35.6294,91800.0
2005-01-13 14:40:00,51.0,51.03,50.97,50.99,58100.0,35.6434,35.6643,35.6224,35.6364,58100.0
2005-01-13 14:50:00,50.99,51.0,50.95,50.97,78900.0,35.6364,35.6434,35.6084,35.6224,78900.0
2005-01-13 15:00:00,50.97,51.0,50.95,51.0,113300.0,35.6224,35.6434,35.6084,35.6434,113300.0
2005-01-13 15:10:00,51.0,51.01,50.93,50.95,74800.0,35.6434,35.6503,35.5944,35.6084,74800.0
2005-01-13 15:20:00,50.96,50.96,50.81,50.81,113400.0,35.6154,35.6154,35.5106,35.5106,113400.0
2005-01-13 15:30:00,50.82,50.82,50.61,50.76,140900.0,35.5176,35.5176,35.3708,35.4756,140900.0
2005-01-13 15:40:00,50.76,50.79,50.6,50.72,145700.0,35.4756,35.4966,35.3638,35.4477,145700.0
2005-01-13 15:50:00,50.7,50.75,50.59,50.59,227600.0,35.4337,35.4686,35.3568,35.3568,227600.0
2005-01-14 09:30:00,50.6,50.61,50.53,50.53,137300.0,35.3638,35.3708,35.3149,35.3149,137300.0
2005-01-14 09:40:00,50.55,50.58,50.1,50.39,147200.0,35.3289,35.3498,35.0144,35.217,147200.0
2005-01-14 09:50:00,50.4,50.45,50.37,50.38,74200.0,35.224,35.259,35.2031,35.21,74200.0
2005-01-14 10:00:00,50.44,50.51,50.39,50.39,90400.0,35.252,35.3009,35.217,35.217,90400.0
2005-01-14 10:10:00,50.4,50.49,50.33,50.49,94200.0,35.224,35.2869,35.1751,35.2869,94200.0
2005-01-14 10:20:00,50.49,50.7,50.44,50.67,130100.0,35.2869,35.4337,35.252,35.4127,130100.0
2005-01-14 10:30:00,50.69,50.69,50.44,50.59,176800.0,35.4267,35.4267,35.252,35.3568,176800.0
2005-01-14 10:40:00,50.58,50.7,50.56,50.63,111700.0,35.3498,35.4337,35.3358,35.3848,111700.0
2005-01-14 10:50:00,50.63,50.63,50.44,50.44,75200.0,35.3848,35.3848,35.252,35.252,75200.0
2005-01-14 11:00:00,50.44,50.58,50.44,50.52,109100.0,35.252,35.3498,35.252,35.3079,109100.0
2005-01-14 11:10:00,50.51,50.54,50.51,50.52,39200.0,35.3009,35.3219,35.3009,35.3079,39200.0
2005-01-14 11:20:00,50.54,50.54,50.48,50.49,49500.0,35.3219,35.3219,35.2799,35.2869,49500.0
2005-01-14 11:30:00,50.5,50.5,50.46,50.48,102600.0,35.2939,35.2939,35.266,35.2799,102600.0
2005-01-14 11:40:00,50.47,50.47,50.35,50.35,42500.0,35.2729,35.2729,35.1891,35.1891,42500.0
2005-01-14 11:50:00,50.36,50.42,50.35,50.37,30600.0,35.1961,35.238,35.1891,35.2031,30600.0
2005-01-14 12:00:00,50.37,50.41,50.31,50.37,50200.0,35.2031,35.231,35.1611,35.2031,50200.0
2005-01-14 12:10:00,50.38,50.44,50.33,50.44,51600.0,35.21,35.252,35.1751,35.252,51600.0
2005-01-14 12:20:00,50.45,50.47,50.42,50.47,36800.0,35.259,35.2729,35.238,35.2729,36800.0
2005-01-14 12:30:00,50.47,50.5,50.46,50.47,52400.0,35.2729,35.2939,35.266,35.2729,52400.0
2005-01-14 12:40:00,50.47,50.47,50.46,50.47,21300.0,35.2729,35.2729,35.266,35.2729,21300.0
2005-01-14 12:50:00,50.46,50.47,50.34,50.36,85200.0,35.266,35.2729,35.1821,35.1961,85200.0
2005-01-14 13:00:00,50.34,50.38,50.32,50.37,67200.0,35.1821,35.21,35.1681,35.2031,67200.0
2005-01-14 13:10:00,50.37,50.42,50.37,50.4,73200.0,35.2031,35.238,35.2031,35.224,73200.0
2005-01-14 13:20:00,50.4,50.48,50.4,50.48,325600.0,35.224,35.2799,35.224,35.2799,325600.0
2005-01-14 13:30:00,50.49,50.53,50.49,50.5,25300.0,35.2869,35.3149,35.2869,35.2939,25300.0
2005-01-14 13:40:00,50.5,50.5,50.46,50.46,25100.0,35.2939,35.2939,35.266,35.266,25100.0
2005-01-14 13:50:00,50.46,50.47,50.43,50.43,11700.0,35.266,35.2729,35.245,35.245,11700.0
2005-01-14 14:00:00,50.43,50.51,50.43,50.51,25100.0,35.245,35.3009,35.245,35.3009,25100.0
2005-01-14 14:10:00,50.52,50.57,50.44,50.54,54400.0,35.3079,35.3428,35.252,35.3219,54400.0
2005-01-14 14:20:00,50.53,50.69,50.53,50.65,36400.0,35.3149,35.4267,35.3149,35.3987,36400.0
2005-01-14 14:30:00,50.65,50.69,50.65,50.69,34800.0,35.3987,35.4267,35.3987,35.4267,34800.0
2005-01-14 14:40:00,50.69,50.77,50.68,50.76,76500.0,35.4267,35.4826,35.4197,35.4756,76500.0
2005-01-14 14:50:00,50.76,50.83,50.76,50.8,46200.0,35.4756,35.5245,35.4756,35.5036,46200.0
2005-01-14 15:00:00,50.8,50.81,50.73,50.73,41700.0,35.5036,35.5106,35.4547,35.4547,41700.0
2005-01-14 15:10:00,50.74,50.85,50.74,50.82,84100.0,35.4616,35.5385,35.4616,35.5176,84100.0
2005-01-14 15:20:00,50.82,50.91,50.8,50.91,92300.0,35.5176,35.5805,35.5036,35.5805,92300.0
2005-01-14 15:30:00,50.9,50.93,50.89,50.93,101600.0,35.5735,35.5944,35.5665,35.5944,101600.0
2005-01-14 15:40:00,50.93,50.99,50.93,50.97,117100.0,35.5944,35.6364,35.5944,35.6224,117100.0
2005-01-14 15:50:00,50.97,50.97,50.91,50.95,94000.0,35.6224,35.6224,35.5805,35.6084,94000.0
2005-01-18 09:30:00,50.5,50.86,50.45,50.86,144600.0,35.2939,35.5455,35.259,35.5455,144600.0
2005-01-18 09:40:00,50.86,50.88,50.6,50.65,214600.0,35.5455,35.5595,35.3638,35.3987,214600.0
2005-01-18 09:50:00,50.66,50.78,50.64,50.77,58000.0,35.4057,35.4896,35.3918,35.4826,58000.0
2005-01-18 10:00:00,50.78,50.83,50.74,50.81,112000.0,35.4896,35.5245,35.4616,35.5106,112000.0
2005-01-18 10:10:00,50.81,51.01,50.78,51.01,143200.0,35.5106,35.6503,35.4896,35.6503,143200.0
2005-01-18 10:20:00,51.0,51.31,50.98,51.25,85400.0,35.6434,35.86,35.6294,35.8181,85400.0
2005-01-18 10:30:00,51.26,51.44,51.24,51.41,125000.0,35.8251,35.9509,35.8111,35.9299,125000.0
2005-01-18 10:40:00,51.45,51.6,51.41,51.53,169300.0,35.9579,36.0627,35.9299,36.0138,169300.0
2005-01-18 10:50:00,51.6,51.6,51.46,51.5,88800.0,36.0627,36.0627,35.9648,35.9928,88800.0
2005-01-18 11:00:00,51.48,51.54,51.47,51.53,82600.0,35.9788,36.0208,35.9718,36.0138,82600.0
2005-01-18 11:10:00,51.53,51.53,51.49,51.5,167100.0,36.0138,36.0138,35.9858,35.9928,167100.0
2005-01-18 11:20:00,51.51,51.54,51.48,51.52,49600.0,35.9998,36.0208,35.9788,36.0068,49600.0
2005-01-18 11:30:00,51.53,51.69,51.5,51.62,90400.0,36.0138,36.1256,35.9928,36.0767,90400.0
2005-01-18 11:40:00,51.62,51.68,51.62,51.66,37100.0,36.0767,36.1186,36.0767,36.1046,37100.0
2005-01-18 11:50:00,51.65,51.69,51.63,51.63,36800.0,36.0976,36.1256,36.0837,36.0837,36800.0
2005-01-18 12:00:00,51.6,51.69,51.6,51.69,47600.0,36.0627,36.1256,36.0627,36.1256,47600.0
2005-01-18 12:10:00,51.69,51.81,51.64,51.81,105400.0,36.1256,36.2095,36.0906,36.2095,105400.0
2005-01-18 12:20:00,51.81,51.85,51.68,51.75,74500.0,36.2095,36.2374,36.1186,36.1675,74500.0
2005-01-18 12:30:00,51.72,51.74,51.64,51.66,40400.0,36.1466,36.1605,36.0906,36.1046,40400.0
2005-01-18 12:40:00,51.66,51.8,51.66,51.79,32900.0,36.1046,36.2025,36.1046,36.1955,32900.0
2005-01-18 12:50:00,51.79,51.8,51.73,51.74,26100.0,36.1955,36.2025,36.1535,36.1605,26100.0
2005-01-18 13:00:00,51.73,51.83,51.73,51.78,45400.0,36.1535,36.2234,36.1535,36.1885,45400.0
2005-01-18 13:10:00,51.78,51.78,51.73,51.76,25900.0,36.1885,36.1885,36.1535,36.1745,25900.0
2005-01-18 13:20:00,51.75,51.78,51.7,51.78,48900.0,36.1675,36.1885,36.1326,36.1885,48900.0
2005-01-18 13:30:00,51.78,51.84,51.78,51.82,61300.0,36.1885,36.2304,36.1885,36.2164,61300.0
2005-01-18 13:40:00,51.82,51.94,51.81,51.86,73300.0,36.2164,36.3003,36.2095,36.2444,73300.0
2005-01-18 13:50:00,51.84,51.91,51.83,51.89,68600.0,36.2304,36.2793,36.2234,36.2654,68600.0
2005-01-18 14:00:00,51.89,51.95,51.85,51.89,99800.0,36.2654,36.3073,36.2374,36.2654,99800.0
2005-01-18 14:10:00,51.9,51.97,51.83,51.87,64100.0,36.2724,36.3213,36.2234,36.2514,64100.0
2005-01-18 14:20:00,51.87,51.92,51.82,51.89,74200.0,36.2514,36.2863,36.2164,36.2654,74200.0
2005-01-18 14:30:00,51.89,51.9,51.74,51.74,63800.0,36.2654,36.2724,36.1605,36.1605,63800.0
2005-01-18 14:40:00,51.74,51.74,51.66,51.71,49100.0,36.1605,36.1605,36.1046,36.1396,49100.0
2005-01-18 14:50:00,51.71,51.85,51.7,51.81,89900.0,36.1396,36.2374,36.1326,36.2095,89900.0
2005-01-18 15:00:00,51.81,51.81,51.7,51.73,64900.0,36.2095,36.2095,36.1326,36.1535,64900.0
2005-01-18 15:10:00,51.74,51.8,51.73,51.78,73400.0,36.1605,36.2025,36.1535,36.1885,73400.0
2005-01-18 15:20:00,51.79,51.87,51.74,51.74,64400.0,36.1955,36.2514,36.1605,36.1605,64400.0
2005-01-18 15:30:00,51.74,51.79,51.73,51.79,69500.0,36.1605,36.1955,36.1535,36.1955,69500.0
2005-01-18 15:40:00,51.79,51.88,51.79,51.87,134400.0,36.1955,36.2584,36.1955,36.2514,134400.0
2005-01-18 15:50:00,51.88,51.89,51.81,51.86,204000.0,36.2584,36.2654,36.2095,36.2444,204000.0
2005-01-19 09:30:00,51.6,51.79,51.45,51.45,124400.0,36.0627,36.1955,35.9579,35.9579,124400.0
2005-01-19 09:40:00,51.44,51.76,51.4,51.75,85400.0,35.9509,36.1745,35.9229,36.1675,85400.0
2005-01-19 09:50:00,51.75,51.85,51.69,51.75,74600.0,36.1675,36.2374,36.1256,36.1675,74600.0
2005-01-19 10:00:00,51.77,51.8,51.6,51.61,63300.0,36.1815,36.2025,36.0627,36.0697,63300.0
2005-01-19 10:10:00,51.6,51.68,51.58,51.64,87500.0,36.0627,36.1186,36.0487,36.0906,87500.0
2005-01-19 10:20:00,51.62,51.63,51.55,51.61,34500.0,36.0767,36.0837,36.0277,36.0697,34500.0
2005-01-19 10:30:00,51.62,51.65,51.57,51.57,64600.0,36.0767,36.0976,36.0417,36.0417,64600.0
2005-01-19 10:40:00,51.57,51.57,51.46,51.46,82300.0,36.0417,36.0417,35.9648,35.9648,82300.0
2005-01-19 10:50:00,51.46,51.53,51.43,51.51,50000.0,35.9648,36.0138,35.9439,35.9998,50000.0
2005-01-19 11:00:00,51.51,51.56,51.5,51.53,141500.0,35.9998,36.0347,35.9928,36.0138,141500.0
2005-01-19 11:10:00,51.5,51.53,51.31,51.36,232600.0,35.9928,36.0138,35.86,35.895,232600.0
2005-01-19 11:20:00,51.37,51.44,51.36,51.39,192300.0,35.9019,35.9509,35.895,35.9159,192300.0
2005-01-19 11:30:00,51.41,51.54,51.4,51.49,45300.0,35.9299,36.0208,35.9229,35.9858,45300.0
2005-01-19 11:40:00,51.48,51.49,51.45,51.47,23700.0,35.9788,35.9858,35.9579,35.9718,23700.0
2005-01-19 11:50:00,51.47,51.49,51.43,51.47,25700.0,35.9718,35.9858,35.9439,35.9718,25700.0
2005-01-19 12:00:00,51.49,51.55,51.4,51.4,42700.0,35.9858,36.0277,35.9229,35.9229,42700.0
2005-01-19 12:10:00,51.4,51.51,51.4,51.48,37000.0,35.9229,35.9998,35.9229,35.9788,37000.0
2005-01-19 12:20:00,51.46,51.51,51.42,51.5,23500.0,35.9648,35.9998,35.9369,35.9928,23500.0
2005-01-19 12:30:00,51.5,51.55,51.49,51.49,31300.0,35.9928,36.0277,35.9858,35.9858,31300.0
2005-01-19 12:40:00,51.49,51.55,51.48,51.54,21000.0,35.9858,36.0277,35.9788,36.0208,21000.0
2005-01-19 12:50:00,51.56,51.63,51.56,51.59,32800.0,36.0347,36.0837,36.0347,36.0557,32800.0
2005-01-19 13:00:00,51.6,51.65,51.58,51.62,57600.0,36.0627,36.0976,36.0487,36.0767,57600.0
2005-01-19 13:10:00,51.61,51.66,51.61,51.65,31900.0,36.0697,36.1046,36.0697,36.0976,31900.0
2005-01-19 13:20:00,51.65,51.7,51.63,51.66,34300.0,36.0976,36.1326,36.0837,36.1046,34300.0
2005-01-19 13:30:00,51.67,51.67,51.62,51.64,48400.0,36.1116,36.1116,36.0767,36.0906,48400.0
2005-01-19 13:40:00,51.65,51.68,51.62,51.64,27500.0,36.0976,36.1186,36.0767,36.0906,27500.0
2005-01-19 13:50:00,51.64,51.67,51.57,51.59,34200.0,36.0906,36.1116,36.0417,36.0557,34200.0
2005-01-19 14:00:00,51.59,51.65,51.56,51.58,74500.0,36.0557,36.0976,36.0347,36.0487,74500.0
2005-01-19 14:10:00,51.58,51.69,51.57,51.68,42300.0,36.0487,36.1256,36.0417,36.1186,42300.0
2005-01-19 14:20:00,51.68,51.82,51.68,51.81,62600.0,36.1186,36.2164,36.1186,36.2095,62600.0
2005-01-19 14:30:00,51.81,51.82,51.75,51.81,65800.0,36.2095,36.2164,36.1675,36.2095,65800.0
2005-01-19 14:40:00,51.81,51.86,51.8,51.81,61000.0,36.2095,36.2444,36.2025,36.2095,61000.0
2005-01-19 14:50:00,51.81,51.83,51.78,51.78,69400.0,36.2095,36.2234,36.1885,36.1885,69400.0
2005-01-19 15:00:00,51.79,51.79,51.7,51.71,47600.0,36.1955,36.1955,36.1326,36.1396,47600.0
2005-01-19 15:10:00,51.71,51.71,51.61,51.61,66200.0,36.1396,36.1396,36.0697,36.0697,66200.0
2005-01-19 15:20:00,51.59,51.63,51.48,51.48,82200.0,36.0557,36.0837,35.9788,35.9788,82200.0
2005-01-19 15:30:00,51.47,51.5,51.42,51.43,66300.0,35.9718,35.9928,35.9369,35.9439,66300.0
2005-01-19 15:40:00,51.42,51.49,51.41,51.41,92600.0,35.9369,35.9858,35.9299,35.9299,92600.0
2005-01-19 15:50:00,51.41,51.46,51.35,51.38,104500.0,35.9299,35.9648,35.888,35.9089,104500.0
2005-01-20 09:30:00,51.1,51.2,50.96,51.11,106000.0,35.7132,35.7831,35.6154,35.7202,106000.0
2005-01-20 09:40:00,51.11,51.31,50.97,51.31,99400.0,35.7202,35.86,35.6224,35.86,99400.0
2005-01-20 09:50:00,51.31,51.45,51.29,51.38,40700.0,35.86,35.9579,35.846,35.9089,40700.0
2005-01-20 10:00:00,51.39,51.46,51.34,51.39,60800.0,35.9159,35.9648,35.881,35.9159,60800.0
2005-01-20 10:10:00,51.39,51.51,51.38,51.43,57100.0,35.9159,35.9998,35.9089,35.9439,57100.0
2005-01-20 10:20:00,51.43,51.43,51.11,51.19,118100.0,35.9439,35.9439,35.7202,35.7761,118100.0
2005-01-20 10:30:00,51.19,51.2,51.14,51.2,47000.0,35.7761,35.7831,35.7412,35.7831,47000.0
2005-01-20 10:40:00,51.21,51.24,51.15,51.18,31000.0,35.7901,35.8111,35.7482,35.7692,31000.0
2005-01-20 10:50:00,51.2,51.22,51.15,51.21,30300.0,35.7831,35.7971,35.7482,35.7901,30300.0
2005-01-20 11:00:00,51.18,51.34,51.18,51.32,35400.0,35.7692,35.881,35.7692,35.867,35400.0
2005-01-20 11:10:00,51.29,51.32,51.26,51.29,35300.0,35.846,35.867,35.8251,35.846,35300.0
2005-01-20 11:20:00,51.24,51.24,51.16,51.19,25500.0,35.8111,35.8111,35.7552,35.7761,25500.0
2005-01-20 11:30:00,51.2,51.24,51.16,51.2,55300.0,35.7831,35.8111,35.7552,35.7831,55300.0
2005-01-20 11:40:00,51.22,51.36,51.2,51.32,36800.0,35.7971,35.895,35.7831,35.867,36800.0
2005-01-20 11:50:00,51.32,51.32,51.27,51.27,32600.0,35.867,35.867,35.8321,35.8321,32600.0
2005-01-20 12:00:00,51.27,51.27,51.16,51.22,55300.0,35.8321,35.8321,35.7552,35.7971,55300.0
2005-01-20 12:10:00,51.22,51.27,51.2,51.27,30200.0,35.7971,35.8321,35.7831,35.8321,30200.0
2005-01-20 12:20:00,51.28,51.28,51.17,51.18,29800.0,35.839,35.839,35.7622,35.7692,29800.0
2005-01-20 12:30:00,51.18,51.27,51.18,51.23,39100.0,35.7692,35.8321,35.7692,35.8041,39100.0
2005-01-20 12:40:00,51.23,51.33,51.2,51.28,53500.0,35.8041,35.874,35.7831,35.839,53500.0
2005-01-20 12:50:00,51.28,51.28,51.22,51.23,31400.0,35.839,35.839,35.7971,35.8041,31400.0
2005-01-20 13:00:00,51.22,51.25,51.2,51.21,29900.0,35.7971,35.8181,35.7831,35.7901,29900.0
2005-01-20 13:10:00,51.2,51.2,50.9,50.95,112400.0,35.7831,35.7831,35.5735,35.6084,112400.0
2005-01-20 13:20:00,50.95,51.01,50.92,50.99,71200.0,35.6084,35.6503,35.5874,35.6364,71200.0
2005-01-20 13:30:00,50.99,51.01,50.95,50.99,65800.0,35.6364,35.6503,35.6084,35.6364,65800.0
2005-01-20 13:40:00,50.98,51.0,50.94,50.98,30900.0,35.6294,35.6434,35.6014,35.6294,30900.0
2005-01-20 13:50:00,50.98,51.04,50.94,51.03,35600.0,35.6294,35.6713,35.6014,35.6643,35600.0
2005-01-20 14:00:00,51.03,51.15,51.03,51.13,62100.0,35.6643,35.7482,35.6643,35.7342,62100.0
2005-01-20 14:10:00,51.13,51.33,51.13,51.23,100700.0,35.7342,35.874,35.7342,35.8041,100700.0
2005-01-20 14:20:00,51.25,51.25,51.0,51.0,28600.0,35.8181,35.8181,35.6434,35.6434,28600.0
2005-01-20 14:30:00,51.0,51.07,50.94,50.97,114400.0,35.6434,35.6923,35.6014,35.6224,114400.0
2005-01-20 14:40:00,50.98,50.99,50.91,50.97,58600.0,35.6294,35.6364,35.5805,35.6224,58600.0
2005-01-20 14:50:00,50.96,51.05,50.91,50.97,82600.0,35.6154,35.6783,35.5805,35.6224,82600.0
2005-01-20 15:00:00,50.95,50.98,50.9,50.98,64300.0,35.6084,35.6294,35.5735,35.6294,64300.0
2005-01-20 15:10:00,50.98,51.03,50.96,51.01,45800.0,35.6294,35.6643,35.6154,35.6503,45800.0
2005-01-20 15:20:00,51.02,51.04,50.94,50.95,107200.0,35.6573,35.6713,35.6014,35.6084,107200.0
2005-01-20 15:30:00,50.94,51.08,50.9,51.0,64800.0,35.6014,35.6993,35.5735,35.6434,64800.0
2005-01-20 15:40:00,51.01,51.01,50.88,50.95,124400.0,35.6503,35.6503,35.5595,35.6084,124400.0
2005-01-20 15:50:00,50.95,50.98,50.9,50.91,138300.0,35.6084,35.6294,35.5735,35.5805,138300.0
2005-01-21 09:30:00,50.65,50.92,50.59,50.9,266800.0,35.3987,35.5874,35.3568,35.5735,266800.0
2005-01-21 09:40:00,50.92,50.98,50.9,50.9,69700.0,35.5874,35.6294,35.5735,35.5735,69700.0
2005-01-21 09:50:00,50.9,50.9,50.73,50.79,87100.0,35.5735,35.5735,35.4547,35.4966,87100.0
2005-01-21 10:00:00,50.81,50.85,50.81,50.82,51600.0,35.5106,35.5385,35.5106,35.5176,51600.0
2005-01-21 10:10:00,50.83,50.83,50.59,50.65,68400.0,35.5245,35.5245,35.3568,35.3987,68400.0
2005-01-21 10:20:00,50.65,50.79,50.62,50.76,78100.0,35.3987,35.4966,35.3778,35.4756,78100.0
2005-01-21 10:30:00,50.76,50.81,50.7,50.75,66700.0,35.4756,35.5106,35.4337,35.4686,66700.0
2005-01-21 10:40:00,50.77,50.86,50.74,50.74,49700.0,35.4826,35.5455,35.4616,35.4616,49700.0
2005-01-21 10:50:00,50.75,50.78,50.64,50.64,42000.0,35.4686,35.4896,35.3918,35.3918,42000.0
2005-01-21 11:00:00,50.63,50.73,50.61,50.73,34300.0,35.3848,35.4547,35.3708,35.4547,34300.0
2005-01-21 11:10:00,50.71,50.71,50.62,50.62,39300.0,35.4407,35.4407,35.3778,35.3778,39300.0
2005-01-21 11:20:00,50.63,50.63,50.58,50.58,76300.0,35.3848,35.3848,35.3498,35.3498,76300.0
2005-01-21 11:30:00,50.58,50.6,50.53,50.54,160100.0,35.3498,35.3638,35.3149,35.3219,160100.0
2005-01-21 11:40:00,50.54,50.63,50.53,50.59,57600.0,35.3219,35.3848,35.3149,35.3568,57600.0
2005-01-21 11:50:00,50.6,50.62,50.57,50.59,49000.0,35.3638,35.3778,35.3428,35.3568,49000.0
2005-01-21 12:00:00,50.59,50.66,50.59,50.62,45100.0,35.3568,35.4057,35.3568,35.3778,45100.0
2005-01-21 12:10:00,50.61,50.7,50.61,50.69,25000.0,35.3708,35.4337,35.3708,35.4267,25000.0
2005-01-21 12:20:00,50.69,50.69,50.61,50.61,16900.0,35.4267,35.4267,35.3708,35.3708,16900.0
2005-01-21 12:30:00,50.61,50.63,50.6,50.63,15400.0,35.3708,35.3848,35.3638,35.3848,15400.0
2005-01-21 12:40:00,50.63,50.75,50.63,50.72,28800.0,35.3848,35.4686,35.3848,35.4477,28800.0
2005-01-21 12:50:00,50.72,50.75,50.7,50.75,41600.0,35.4477,35.4686,35.4337,35.4686,41600.0
2005-01-21 13:00:00,50.75,50.77,50.67,50.68,32000.0,35.4686,35.4826,35.4127,35.4197,32000.0
2005-01-21 13:10:00,50.68,50.8,50.68,50.73,23000.0,35.4197,35.5036,35.4197,35.4547,23000.0
2005-01-21 13:20:00,50.74,50.81,50.72,50.73,38300.0,35.4616,35.5106,35.4477,35.4547,38300.0
2005-01-21 13:30:00,50.73,50.73,50.62,50.66,83100.0,35.4547,35.4547,35.3778,35.4057,83100.0
2005-01-21 13:40:00,50.65,50.66,50.55,50.59,63200.0,35.3987,35.4057,35.3289,35.3568,63200.0
2005-01-21 13:50:00,50.58,50.68,50.51,50.67,43000.0,35.3498,35.4197,35.3009,35.4127,43000.0
2005-01-21 14:00:00,50.67,50.68,50.54,50.54,25600.0,35.4127,35.4197,35.3219,35.3219,25600.0
2005-01-21 14:10:00,50.55,50.57,50.48,50.48,36500.0,35.3289,35.3428,35.2799,35.2799,36500.0
2005-01-21 14:20:00,50.49,50.55,50.48,50.51,36700.0,35.2869,35.3289,35.2799,35.3009,36700.0
2005-01-21 14:30:00,50.51,50.53,50.38,50.39,52000.0,35.3009,35.3149,35.21,35.217,52000.0
2005-01-21 14:40:00,50.39,50.4,50.27,50.28,41200.0,35.217,35.224,35.1332,35.1402,41200.0
2005-01-21 14:50:00,50.28,50.3,50.16,50.23,60700.0,35.1402,35.1541,35.0563,35.1052,60700.0
2005-01-21 15:00:00,50.23,50.28,50.13,50.13,53200.0,35.1052,35.1402,35.0353,35.0353,53200.0
2005-01-21 15:10:00,50.13,50.17,50.01,50.02,104600.0,35.0353,35.0633,34.9515,34.9584,104600.0
2005-01-21 15:20:00,50.03,50.24,50.01,50.22,91200.0,34.9654,35.1122,34.9515,35.0982,91200.0
2005-01-21 15:30:00,50.25,50.26,50.21,50.26,83800.0,35.1192,35.1262,35.0912,35.1262,83800.0
2005-01-21 15:40:00,50.26,50.28,50.08,50.13,98800.0,35.1262,35.1402,35.0004,35.0353,98800.0
2005-01-21 15:50:00,50.12,50.17,50.11,50.12,154900.0,35.0283,35.0633,35.0213,35.0283,154900.0
2005-01-24 09:30:00,50.33,50.5,50.22,50.5,152500.0,35.1751,35.2939,35.0982,35.2939,152500.0
2005-01-24 09:40:00,50.47,50.6,50.31,50.56,101400.0,35.2729,35.3638,35.1611,35.3358,101400.0
2005-01-24 09:50:00,50.54,50.58,50.35,50.35,91100.0,35.3219,35.3498,35.1891,35.1891,91100.0
2005-01-24 10:00:00,50.35,50.37,50.17,50.19,49700.0,35.1891,35.2031,35.0633,35.0773,49700.0
2005-01-24 10:10:00,50.17,50.38,50.17,50.35,89700.0,35.0633,35.21,35.0633,35.1891,89700.0
2005-01-24 10:20:00,50.35,50.36,50.15,50.23,71500.0,35.1891,35.1961,35.0493,35.1052,71500.0
2005-01-24 10:30:00,50.21,50.36,50.18,50.23,68100.0,35.0912,35.1961,35.0703,35.1052,68100.0
2005-01-24 10:40:00,50.2,50.29,50.15,50.19,32100.0,35.0842,35.1471,35.0493,35.0773,32100.0
2005-01-24 10:50:00,50.2,50.2,50.02,50.02,52300.0,35.0842,35.0842,34.9584,34.9584,52300.0
2005-01-24 11:00:00,50.02,50.2,49.96,50.0,142200.0,34.9584,35.0842,34.9165,34.9445,142200.0
2005-01-24 11:10:00,49.99,50.07,49.97,50.06,84900.0,34.9375,34.9934,34.9235,34.9864,84900.0
2005-01-24 11:20:00,50.04,50.09,49.99,50.06,76400.0,34.9724,35.0074,34.9375,34.9864,76400.0
2005-01-24 11:30:00,50.06,50.19,50.05,50.06,63200.0,34.9864,35.0773,34.9794,34.9864,63200.0
2005-01-24 11:40:00,50.06,50.07,49.92,49.95,38800.0,34.9864,34.9934,34.8886,34.9095,38800.0
2005-01-24 11:50:00,49.95,49.96,49.91,49.93,22400.0,34.9095,34.9165,34.8816,34.8955,22400.0
2005-01-24 12:00:00,49.94,50.02,49.92,50.0,66000.0,34.9025,34.9584,34.8886,34.9445,66000.0
2005-01-24 12:10:00,50.02,50.05,49.92,49.95,75400.0,34.9584,34.9794,34.8886,34.9095,75400.0
2005-01-24 12:20:00,49.92,49.94,49.86,49.86,30100.0,34.8886,34.9025,34.8466,34.8466,30100.0
2005-01-24 12:30:00,49.83,49.91,49.77,49.8,40600.0,34.8257,34.8816,34.7837,34.8047,40600.0
2005-01-24 12:40:00,49.79,49.91,49.79,49.85,49100.0,34.7977,34.8816,34.7977,34.8396,49100.0
2005-01-24 12:50:00,49.88,49.88,49.82,49.85,36600.0,34.8606,34.8606,34.8187,34.8396,36600.0
2005-01-24 13:00:00,49.86,49.95,49.86,49.93,45700.0,34.8466,34.9095,34.8466,34.8955,45700.0
2005-01-24 13:10:00,49.93,50.0,49.93,50.0,63600.0,34.8955,34.9445,34.8955,34.9445,63600.0
2005-01-24 13:20:00,50.02,50.1,50.0,50.09,37400.0,34.9584,35.0144,34.9445,35.0074,37400.0
2005-01-24 13:30:00,50.09,50.15,50.04,50.07,81900.0,35.0074,35.0493,34.9724,34.9934,81900.0
2005-01-24 13:40:00,50.1,50.14,50.03,50.03,49100.0,35.0144,35.0423,34.9654,34.9654,49100.0
2005-01-24 13:50:00,50.04,50.05,49.94,49.98,43300.0,34.9724,34.9794,34.9025,34.9305,43300.0
2005-01-24 14:00:00,49.98,50.12,49.97,50.12,34600.0,34.9305,35.0283,34.9235,35.0283,34600.0
2005-01-24 14:10:00,50.13,50.13,49.93,49.94,35900.0,35.0353,35.0353,34.8955,34.9025,35900.0
2005-01-24 14:20:00,49.94,49.95,49.76,49.77,31000.0,34.9025,34.9095,34.7767,34.7837,31000.0
2005-01-24 14:30:00,49.78,49.83,49.75,49.78,72200.0,34.7907,34.8257,34.7697,34.7907,72200.0
2005-01-24 14:40:00,49.78,49.79,49.72,49.73,40200.0,34.7907,34.7977,34.7488,34.7558,40200.0
2005-01-24 14:50:00,49.73,49.73,49.54,49.58,84800.0,34.7558,34.7558,34.623,34.6509,84800.0
2005-01-24 15:00:00,49.59,49.71,49.52,49.71,126100.0,34.6579,34.7418,34.609,34.7418,126100.0
2005-01-24 15:10:00,49.7,49.82,49.68,49.78,58700.0,34.7348,34.8187,34.7208,34.7907,58700.0
2005-01-24 15:20:00,49.77,49.78,49.73,49.77,53400.0,34.7837,34.7907,34.7558,34.7837,53400.0
2005-01-24 15:30:00,49.77,49.87,49.7,49.76,72800.0,34.7837,34.8536,34.7348,34.7767,72800.0
2005-01-24 15:40:00,49.76,49.82,49.65,49.73,150600.0,34.7767,34.8187,34.6999,34.7558,150600.0
2005-01-24 15:50:00,49.72,49.77,49.67,49.67,143100.0,34.7488,34.7837,34.7138,34.7138,143100.0
2005-01-25 09:30:00,50.15,50.15,49.52,49.6,137000.0,35.0493,35.0493,34.609,34.6649,137000.0
2005-01-25 09:40:00,49.6,49.84,49.55,49.77,220800.0,34.6649,34.8326,34.63,34.7837,220800.0
2005-01-25 09:50:00,49.83,49.83,49.69,49.79,242200.0,34.8257,34.8257,34.7278,34.7977,242200.0
2005-01-25 10:00:00,49.79,49.86,49.67,49.72,158400.0,34.7977,34.8466,34.7138,34.7488,158400.0
2005-01-25 10:10:00,49.73,49.84,49.69,49.81,80300.0,34.7558,34.8326,34.7278,34.8117,80300.0
2005-01-25 10:20:00,49.81,49.85,49.77,49.8,104500.0,34.8117,34.8396,34.7837,34.8047,104500.0
2005-01-25 10:30:00,49.8,49.81,49.73,49.74,100400.0,34.8047,34.8117,34.7558,34.7628,100400.0
2005-01-25 10:40:00,49.75,49.81,49.68,49.78,71400.0,34.7697,34.8117,34.7208,34.7907,71400.0
2005-01-25 10:50:00,49.77,49.9,49.75,49.9,58200.0,34.7837,34.8746,34.7697,34.8746,58200.0
2005-01-25 11:00:00,49.89,49.97,49.89,49.96,66900.0,34.8676,34.9235,34.8676,34.9165,66900.0
2005-01-25 11:10:00,49.97,49.97,49.92,49.93,55700.0,34.9235,34.9235,34.8886,34.8955,55700.0
2005-01-25 11:20:00,49.93,49.95,49.92,49.94,37300.0,34.8955,34.9095,34.8886,34.9025,37300.0
2005-01-25 11:30:00,49.95,50.07,49.94,49.96,69100.0,34.9095,34.9934,34.9025,34.9165,69100.0
2005-01-25 11:40:00,49.96,49.96,49.88,49.93,54500.0,34.9165,34.9165,34.8606,34.8955,54500.0
2005-01-25 11:50:00,49.93,49.99,49.88,49.99,58300.0,34.8955,34.9375,34.8606,34.9375,58300.0
2005-01-25 12:00:00,49.98,50.07,49.95,50.06,51500.0,34.9305,34.9934,34.9095,34.9864,51500.0
2005-01-25 12:10:00,50.06,50.11,50.05,50.05,70100.0,34.9864,35.0213,34.9794,34.9794,70100.0
2005-01-25 12:20:00,50.05,50.1,50.04,50.06,33900.0,34.9794,35.0144,34.9724,34.9864,33900.0
2005-01-25 12:30:00,50.05,50.09,50.03,50.03,44600.0,34.9794,35.0074,34.9654,34.9654,44600.0
2005-01-25 12:40:00,50.04,50.1,50.02,50.03,73500.0,34.9724,35.0144,34.9584,34.9654,73500.0
2005-01-25 12:50:00,50.03,50.15,50.02,50.03,50700.0,34.9654,35.0493,34.9584,34.9654,50700.0
2005-01-25 13:00:00,50.03,50.14,50.03,50.12,32700.0,34.9654,35.0423,34.9654,35.0283,32700.0
2005-01-25 13:10:00,50.14,50.21,50.12,50.14,23600.0,35.0423,35.0912,35.0283,35.0423,23600.0
2005-01-25 13:20:00,50.14,50.21,50.13,50.19,35100.0,35.0423,35.0912,35.0353,35.0773,35100.0
2005-01-25 13:30:00,50.19,50.2,50.12,50.12,32900.0,35.0773,35.0842,35.0283,35.0283,32900.0
2005-01-25 13:40:00,50.13,50.15,50.07,50.08,62000.0,35.0353,35.0493,34.9934,35.0004,62000.0
2005-01-25 13:50:00,50.08,50.09,50.04,50.05,35400.0,35.0004,35.0074,34.9724,34.9794,35400.0
2005-01-25 14:00:00,50.05,50.06,49.95,49.96,26900.0,34.9794,34.9864,34.9095,34.9165,26900.0
2005-01-25 14:10:00,49.97,50.02,49.95,49.96,42300.0,34.9235,34.9584,34.9095,34.9165,42300.0
2005-01-25 14:20:00,49.96,49.96,49.75,49.76,48800.0,34.9165,34.9165,34.7697,34.7767,48800.0
2005-01-25 14:30:00,49.76,49.82,49.74,49.78,57600.0,34.7767,34.8187,34.7628,34.7907,57600.0
2005-01-25 14:40:00,49.79,49.86,49.78,49.85,36300.0,34.7977,34.8466,34.7907,34.8396,36300.0
2005-01-25 14:50:00,49.85,49.86,49.81,49.83,33900.0,34.8396,34.8466,34.8117,34.8257,33900.0
2005-01-25 15:00:00,49.85,49.86,49.81,49.84,28400.0,34.8396,34.8466,34.8117,34.8326,28400.0
2005-01-25 15:10:00,49.83,49.86,49.7,49.7,59000.0,34.8257,34.8466,34.7348,34.7348,59000.0
2005-01-25 15:20:00,49.71,49.77,49.69,49.73,45700.0,34.7418,34.7837,34.7278,34.7558,45700.0
2005-01-25 15:30:00,49.75,49.83,49.75,49.78,36400.0,34.7697,34.8257,34.7697,34.7907,36400.0
2005-01-25 15:40:00,49.78,49.78,49.69,49.72,99300.0,34.7907,34.7907,34.7278,34.7488,99300.0
2005-01-25 15:50:00,49.72,49.87,49.69,49.78,126400.0,34.7488,34.8536,34.7278,34.7907,126400.0
2005-01-26 09:30:00,49.56,50.13,49.56,50.01,143200.0,34.637,35.0353,34.637,34.9515,143200.0
2005-01-26 09:40:00,50.0,50.04,49.94,50.0,114600.0,34.9445,34.9724,34.9025,34.9445,114600.0
2005-01-26 09:50:00,50.0,50.31,49.97,50.27,170600.0,34.9445,35.1611,34.9235,35.1332,170600.0
2005-01-26 10:00:00,50.26,50.34,49.97,49.99,81200.0,35.1262,35.1821,34.9235,34.9375,81200.0
2005-01-26 10:10:00,49.97,50.05,49.91,50.02,214800.0,34.9235,34.9794,34.8816,34.9584,214800.0
2005-01-26 10:20:00,50.02,50.04,49.99,50.0,98400.0,34.9584,34.9724,34.9375,34.9445,98400.0
2005-01-26 10:30:00,50.0,50.01,49.9,50.01,142800.0,34.9445,34.9515,34.8746,34.9515,142800.0
2005-01-26 10:40:00,50.01,50.04,49.96,49.99,42100.0,34.9515,34.9724,34.9165,34.9375,42100.0
2005-01-26 10:50:00,49.96,50.0,49.95,49.97,51400.0,34.9165,34.9445,34.9095,34.9235,51400.0
2005-01-26 11:00:00,49.97,50.03,49.91,49.93,77200.0,34.9235,34.9654,34.8816,34.8955,77200.0
2005-01-26 11:10:00,49.92,49.99,49.86,49.86,35900.0,34.8886,34.9375,34.8466,34.8466,35900.0
2005-01-26 11:20:00,49.88,49.88,49.68,49.86,66000.0,34.8606,34.8606,34.7208,34.8466,66000.0
2005-01-26 11:30:00,49.87,49.88,49.81,49.86,40500.0,34.8536,34.8606,34.8117,34.8466,40500.0
2005-01-26 11:40:00,49.86,49.88,49.82,49.83,28100.0,34.8466,34.8606,34.8187,34.8257,28100.0
2005-01-26 11:50:00,49.82,49.94,49.8,49.91,91000.0,34.8187,34.9025,34.8047,34.8816,91000.0
2005-01-26 12:00:00,49.92,49.93,49.83,49.84,10200.0,34.8886,34.8955,34.8257,34.8326,10200.0
2005-01-26 12:10:00,49.83,49.85,49.8,49.8,17800.0,34.8257,34.8396,34.8047,34.8047,17800.0
2005-01-26 12:20:00,49.8,49.8,49.73,49.73,30300.0,34.8047,34.8047,34.7558,34.7558,30300.0
2005-01-26 12:30:00,49.73,49.73,49.69,49.7,13200.0,34.7558,34.7558,34.7278,34.7348,13200.0
2005-01-26 12:40:00,49.69,49.71,49.59,49.59,80800.0,34.7278,34.7418,34.6579,34.6579,80800.0
2005-01-26 12:50:00,49.59,49.59,49.52,49.58,83700.0,34.6579,34.6579,34.609,34.6509,83700.0
2005-01-26 13:00:00,49.57,49.72,49.56,49.69,64500.0,34.6439,34.7488,34.637,34.7278,64500.0
2005-01-26 13:10:00,49.68,49.77,49.68,49.75,32800.0,34.7208,34.7837,34.7208,34.7697,32800.0
2005-01-26 13:20:00,49.75,49.85,49.75,49.83,67200.0,34.7697,34.8396,34.7697,34.8257,67200.0
2005-01-26 13:30:00,49.84,49.93,49.81,49.86,147000.0,34.8326,34.8955,34.8117,34.8466,147000.0
2005-01-26 13:40:00,49.85,49.9,49.8,49.87,124400.0,34.8396,34.8746,34.8047,34.8536,124400.0
2005-01-26 13:50:00,49.88,49.93,49.86,49.9,46600.0,34.8606,34.8955,34.8466,34.8746,46600.0
2005-01-26 14:00:00,49.9,49.93,49.87,49.88,48600.0,34.8746,34.8955,34.8536,34.8606,48600.0
2005-01-26 14:10:00,49.88,49.91,49.8,49.83,61800.0,34.8606,34.8816,34.8047,34.8257,61800.0
2005-01-26 14:20:00,49.81,49.9,49.8,49.87,28600.0,34.8117,34.8746,34.8047,34.8536,28600.0
2005-01-26 14:30:00,49.87,49.87,49.76,49.8,41700.0,34.8536,34.8536,34.7767,34.8047,41700.0
2005-01-26 14:40:00,49.82,49.82,49.77,49.8,29400.0,34.8187,34.8187,34.7837,34.8047,29400.0
2005-01-26 14:50:00,49.79,49.8,49.7,49.74,70300.0,34.7977,34.8047,34.7348,34.7628,70300.0
2005-01-26 15:00:00,49.75,49.82,49.7,49.78,72100.0,34.7697,34.8187,34.7348,34.7907,72100.0
2005-01-26 15:10:00,49.78,49.79,49.69,49.75,58200.0,34.7907,34.7977,34.7278,34.7697,58200.0
2005-01-26 15:20:00,49.75,49.96,49.75,49.9,72600.0,34.7697,34.9165,34.7697,34.8746,72600.0
2005-01-26 15:30:00,49.91,50.0,49.85,50.0,88000.0,34.8816,34.9445,34.8396,34.9445,88000.0
2005-01-26 15:40:00,50.0,50.05,49.97,50.02,107700.0,34.9445,34.9794,34.9235,34.9584,107700.0
2005-01-26 15:50:00,50.01,50.06,49.92,49.92,278400.0,34.9515,34.9864,34.8886,34.8886,278400.0
2005-01-27 09:30:00,49.54,50.35,49.54,50.35,140600.0,34.623,35.1891,34.623,35.1891,140600.0
2005-01-27 09:40:00,50.35,50.35,50.04,50.2,57700.0,35.1891,35.1891,34.9724,35.0842,57700.0
2005-01-27 09:50:00,50.22,50.47,50.22,50.4,56600.0,35.0982,35.2729,35.0982,35.224,56600.0
2005-01-27 10:00:00,50.41,50.44,50.27,50.3,108600.0,35.231,35.252,35.1332,35.1541,108600.0
2005-01-27 10:10:00,50.3,50.31,50.14,50.24,50500.0,35.1541,35.1611,35.0423,35.1122,50500.0
2005-01-27 10:20:00,50.27,50.3,50.09,50.1,90400.0,35.1332,35.1541,35.0074,35.0144,90400.0
2005-01-27 10:30:00,50.09,50.17,50.0,50.17,123400.0,35.0074,35.0633,34.9445,35.0633,123400.0
2005-01-27 10:40:00,50.17,50.18,50.03,50.06,45900.0,35.0633,35.0703,34.9654,34.9864,45900.0
2005-01-27 10:50:00,50.06,50.24,50.06,50.12,167000.0,34.9864,35.1122,34.9864,35.0283,167000.0
2005-01-27 11:00:00,50.13,50.23,50.13,50.2,260500.0,35.0353,35.1052,35.0353,35.0842,260500.0
2005-01-27 11:10:00,50.19,50.3,50.19,50.29,65100.0,35.0773,35.1541,35.0773,35.1471,65100.0
2005-01-27 11:20:00,50.3,50.33,50.23,50.23,78000.0,35.1541,35.1751,35.1052,35.1052,78000.0
2005-01-27 11:30:00,50.23,50.29,50.2,50.27,71900.0,35.1052,35.1471,35.0842,35.1332,71900.0
2005-01-27 11:40:00,50.27,50.29,50.17,50.23,76100.0,35.1332,35.1471,35.0633,35.1052,76100.0
2005-01-27 11:50:00,50.22,50.25,50.15,50.16,62100.0,35.0982,35.1192,35.0493,35.0563,62100.0
2005-01-27 12:00:00,50.17,50.17,50.14,50.15,22500.0,35.0633,35.0633,35.0423,35.0493,22500.0
2005-01-27 12:10:00,50.15,50.16,50.05,50.07,37400.0,35.0493,35.0563,34.9794,34.9934,37400.0
2005-01-27 12:20:00,50.08,50.11,49.98,50.01,39300.0,35.0004,35.0213,34.9305,34.9515,39300.0
2005-01-27 12:30:00,50.01,50.12,49.99,50.1,28800.0,34.9515,35.0283,34.9375,35.0144,28800.0
2005-01-27 12:40:00,50.1,50.2,50.1,50.15,56000.0,35.0144,35.0842,35.0144,35.0493,56000.0
2005-01-27 12:50:00,50.16,50.28,50.15,50.2,42700.0,35.0563,35.1402,35.0493,35.0842,42700.0
2005-01-27 13:00:00,50.18,50.22,50.14,50.18,26600.0,35.0703,35.0982,35.0423,35.0703,26600.0
2005-01-27 13:10:00,50.18,50.2,50.07,50.12,53000.0,35.0703,35.0842,34.9934,35.0283,53000.0
2005-01-27 13:20:00,50.11,50.15,50.02,50.02,30300.0,35.0213,35.0493,34.9584,34.9584,30300.0
2005-01-27 13:30:00,50.01,50.03,49.95,50.02,39300.0,34.9515,34.9654,34.9095,34.9584,39300.0
2005-01-27 13:40:00,50.02,50.1,49.97,49.98,98400.0,34.9584,35.0144,34.9235,34.9305,98400.0
2005-01-27 13:50:00,49.97,50.07,49.97,50.06,61700.0,34.9235,34.9934,34.9235,34.9864,61700.0
2005-01-27 14:00:00,50.07,50.14,50.02,50.05,32300.0,34.9934,35.0423,34.9584,34.9794,32300.0
2005-01-27 14:10:00,50.06,50.11,50.0,50.05,41500.0,34.9864,35.0213,34.9445,34.9794,41500.0
2005-01-27 14:20:00,50.06,50.1,50.02,50.05,68400.0,34.9864,35.0144,34.9584,34.9794,68400.0
2005-01-27 14:30:00,50.05,50.09,50.02,50.08,76200.0,34.9794,35.0074,34.9584,35.0004,76200.0
2005-01-27 14:40:00,50.07,50.11,50.0,50.02,44600.0,34.9934,35.0213,34.9445,34.9584,44600.0
2005-01-27 14:50:00,50.02,50.05,49.96,50.03,55100.0,34.9584,34.9794,34.9165,34.9654,55100.0
2005-01-27 15:00:00,50.02,50.75,50.0,50.52,688300.0,34.9584,35.4686,34.9445,35.3079,688300.0
2005-01-27 15:10:00,50.52,50.67,50.43,50.65,500900.0,35.3079,35.4127,35.245,35.3987,500900.0
2005-01-27 15:20:00,50.65,50.95,50.64,50.88,341700.0,35.3987,35.6084,35.3918,35.5595,341700.0
2005-01-27 15:30:00,50.88,51.0,50.8,50.95,252300.0,35.5595,35.6434,35.5036,35.6084,252300.0
2005-01-27 15:40:00,50.94,50.94,50.81,50.92,179200.0,35.6014,35.6014,35.5106,35.5874,179200.0
2005-01-27 15:50:00,50.92,50.99,50.88,50.99,265300.0,35.5874,35.6364,35.5595,35.6364,265300.0
2005-01-28 09:30:00,50.97,50.98,50.79,50.79,175500.0,35.6224,35.6294,35.4966,35.4966,175500.0
2005-01-28 09:40:00,50.8,50.8,50.5,50.5,173900.0,35.5036,35.5036,35.2939,35.2939,173900.0
2005-01-28 09:50:00,50.5,50.51,50.18,50.19,124700.0,35.2939,35.3009,35.0703,35.0773,124700.0
2005-01-28 10:00:00,50.18,50.42,50.18,50.4,107500.0,35.0703,35.238,35.0703,35.224,107500.0
2005-01-28 10:10:00,50.4,50.63,50.39,50.55,123700.0,35.224,35.3848,35.217,35.3289,123700.0
2005-01-28 10:20:00,50.55,50.56,50.35,50.47,83100.0,35.3289,35.3358,35.1891,35.2729,83100.0
2005-01-28 10:30:00,50.46,50.51,50.39,50.44,38000.0,35.266,35.3009,35.217,35.252,38000.0
2005-01-28 10:40:00,50.45,50.72,50.37,50.37,90500.0,35.259,35.4477,35.2031,35.2031,90500.0
2005-01-28 10:50:00,50.37,50.38,50.16,50.24,81600.0,35.2031,35.21,35.0563,35.1122,81600.0
2005-01-28 11:00:00,50.24,50.24,50.0,50.0,79600.0,35.1122,35.1122,34.9445,34.9445,79600.0
2005-01-28 11:10:00,49.99,50.01,49.67,49.92,172200.0,34.9375,34.9515,34.7138,34.8886,172200.0
2005-01-28 11:20:00,49.91,49.91,49.7,49.75,146700.0,34.8816,34.8816,34.7348,34.7697,146700.0
2005-01-28 11:30:00,49.75,49.8,49.67,49.71,70500.0,34.7697,34.8047,34.7138,34.7418,70500.0
2005-01-28 11:40:00,49.71,49.72,49.54,49.62,106100.0,34.7418,34.7488,34.623,34.6789,106100.0
2005-01-28 11:50:00,49.64,49.72,49.61,49.7,101100.0,34.6929,34.7488,34.6719,34.7348,101100.0
2005-01-28 12:00:00,49.7,49.76,49.69,49.7,40500.0,34.7348,34.7767,34.7278,34.7348,40500.0
2005-01-28 12:10:00,49.7,49.71,49.65,49.68,51500.0,34.7348,34.7418,34.6999,34.7208,51500.0
2005-01-28 12:20:00,49.69,49.69,49.59,49.6,66700.0,34.7278,34.7278,34.6579,34.6649,66700.0
2005-01-28 12:30:00,49.6,49.65,49.55,49.56,88200.0,34.6649,34.6999,34.63,34.637,88200.0
2005-01-28 12:40:00,49.59,49.7,49.57,49.7,31000.0,34.6579,34.7348,34.6439,34.7348,31000.0
2005-01-28 12:50:00,49.7,49.7,49.61,49.63,32500.0,34.7348,34.7348,34.6719,34.6859,32500.0
2005-01-28 13:00:00,49.62,49.64,49.56,49.56,47700.0,34.6789,34.6929,34.637,34.637,47700.0
2005-01-28 13:10:00,49.57,49.64,49.54,49.6,71300.0,34.6439,34.6929,34.623,34.6649,71300.0
2005-01-28 13:20:00,49.62,49.66,49.59,49.66,35100.0,34.6789,34.7068,34.6579,34.7068,35100.0
2005-01-28 13:30:00,49.66,49.77,49.65,49.76,52800.0,34.7068,34.7837,34.6999,34.7767,52800.0
2005-01-28 13:40:00,49.74,49.86,49.68,49.84,79500.0,34.7628,34.8466,34.7208,34.8326,79500.0
2005-01-28 13:50:00,49.84,49.86,49.74,49.76,50100.0,34.8326,34.8466,34.7628,34.7767,50100.0
2005-01-28 14:00:00,49.76,49.8,49.7,49.72,56900.0,34.7767,34.8047,34.7348,34.7488,56900.0
2005-01-28 14:10:00,49.72,49.75,49.7,49.72,30200.0,34.7488,34.7697,34.7348,34.7488,30200.0
2005-01-28 14:20:00,49.71,49.8,49.67,49.76,37400.0,34.7418,34.8047,34.7138,34.7767,37400.0
2005-01-28 14:30:00,49.74,49.86,49.74,49.86,37000.0,34.7628,34.8466,34.7628,34.8466,37000.0
2005-01-28 14:40:00,49.77,49.89,49.77,49.89,45000.0,34.7837,34.8676,34.7837,34.8676,45000.0
2005-01-28 14:50:00,49.89,50.0,49.86,49.97,52100.0,34.8676,34.9445,34.8466,34.9235,52100.0
2005-01-28 15:00:00,49.97,49.98,49.9,49.95,152400.0,34.9235,34.9305,34.8746,34.9095,152400.0
2005-01-28 15:10:00,49.95,49.97,49.89,49.89,133100.0,34.9095,34.9235,34.8676,34.8676,133100.0
2005-01-28 15:20:00,49.89,49.89,49.79,49.81,94800.0,34.8676,34.8676,34.7977,34.8117,94800.0
2005-01-28 15:30:00,49.81,49.84,49.78,49.81,131300.0,34.8117,34.8326,34.7907,34.8117,131300.0
2005-01-28 15:40:00,49.81,49.95,49.79,49.95,111300.0,34.8117,34.9095,34.7977,34.9095,111300.0
2005-01-28 15:50:00,49.95,50.02,49.89,49.9,197700.0,34.9095,34.9584,34.8676,34.8746,197700.0
2005-01-31 09:30:00,50.25,50.47,50.24,50.3,164900.0,35.1192,35.2729,35.1122,35.1541,164900.0
2005-01-31 09:40:00,50.24,50.3,50.1,50.17,143200.0,35.1122,35.1541,35.0144,35.0633,143200.0
2005-01-31 09:50:00,50.15,50.39,50.15,50.31,70500.0,35.0493,35.217,35.0493,35.1611,70500.0
2005-01-31 10:00:00,50.3,50.3,50.18,50.26,129500.0,35.1541,35.1541,35.0703,35.1262,129500.0
2005-01-31 10:10:00,50.25,50.3,50.18,50.21,56300.0,35.1192,35.1541,35.0703,35.0912,56300.0
2005-01-31 10:20:00,50.24,50.3,50.21,50.29,37400.0,35.1122,35.1541,35.0912,35.1471,37400.0
2005-01-31 10:30:00,50.28,50.3,50.21,50.27,51100.0,35.1402,35.1541,35.0912,35.1332,51100.0
2005-01-31 10:40:00,50.27,50.33,50.23,50.24,69700.0,35.1332,35.1751,35.1052,35.1122,69700.0
2005-01-31 10:50:00,50.24,50.24,50.16,50.2,57200.0,35.1122,35.1122,35.0563,35.0842,57200.0
2005-01-31 11:00:00,50.2,50.21,50.13,50.13,77500.0,35.0842,35.0912,35.0353,35.0353,77500.0
2005-01-31 11:10:00,50.13,50.25,50.13,50.25,64800.0,35.0353,35.1192,35.0353,35.1192,64800.0
2005-01-31 11:20:00,50.24,50.26,50.2,50.2,92600.0,35.1122,35.1262,35.0842,35.0842,92600.0
2005-01-31 11:30:00,50.2,50.2,50.15,50.18,221900.0,35.0842,35.0842,35.0493,35.0703,221900.0
2005-01-31 11:40:00,50.19,50.23,50.15,50.18,81700.0,35.0773,35.1052,35.0493,35.0703,81700.0
2005-01-31 11:50:00,50.17,50.21,50.17,50.19,35700.0,35.0633,35.0912,35.0633,35.0773,35700.0
2005-01-31 12:00:00,50.19,50.21,50.15,50.16,54000.0,35.0773,35.0912,35.0493,35.0563,54000.0
2005-01-31 12:10:00,50.15,50.15,50.07,50.12,38400.0,35.0493,35.0493,34.9934,35.0283,38400.0
2005-01-31 12:20:00,50.12,50.25,50.12,50.22,108500.0,35.0283,35.1192,35.0283,35.0982,108500.0
2005-01-31 12:30:00,50.22,50.34,50.22,50.34,104700.0,35.0982,35.1821,35.0982,35.1821,104700.0
2005-01-31 12:40:00,50.37,50.44,50.34,50.38,90800.0,35.2031,35.252,35.1821,35.21,90800.0
2005-01-31 12:50:00,50.36,50.36,50.29,50.31,47200.0,35.1961,35.1961,35.1471,35.1611,47200.0
2005-01-31 13:00:00,50.3,50.4,50.26,50.36,90100.0,35.1541,35.224,35.1262,35.1961,90100.0
2005-01-31 13:10:00,50.36,50.37,50.2,50.23,46800.0,35.1961,35.2031,35.0842,35.1052,46800.0
2005-01-31 13:20:00,50.23,50.32,50.23,50.32,51500.0,35.1052,35.1681,35.1052,35.1681,51500.0
2005-01-31 13:30:00,50.32,50.35,50.3,50.34,53800.0,35.1681,35.1891,35.1541,35.1821,53800.0
2005-01-31 13:40:00,50.34,50.41,50.33,50.35,79300.0,35.1821,35.231,35.1751,35.1891,79300.0
2005-01-31 13:50:00,50.35,50.44,50.29,50.43,75800.0,35.1891,35.252,35.1471,35.245,75800.0
2005-01-31 14:00:00,50.44,50.44,50.38,50.42,78500.0,35.252,35.252,35.21,35.238,78500.0
2005-01-31 14:10:00,50.42,50.44,50.32,50.35,35400.0,35.238,35.252,35.1681,35.1891,35400.0
2005-01-31 14:20:00,50.36,50.44,50.3,50.34,95300.0,35.1961,35.252,35.1541,35.1821,95300.0
2005-01-31 14:30:00,50.36,50.5,50.34,50.43,77000.0,35.1961,35.2939,35.1821,35.245,77000.0
2005-01-31 14:40:00,50.43,50.53,50.43,50.5,45600.0,35.245,35.3149,35.245,35.2939,45600.0
2005-01-31 14:50:00,50.51,50.52,50.4,50.4,58900.0,35.3009,35.3079,35.224,35.224,58900.0
2005-01-31 15:00:00,50.43,50.49,50.33,50.37,87700.0,35.245,35.2869,35.1751,35.2031,87700.0
2005-01-31 15:10:00,50.37,50.38,50.26,50.26,76700.0,35.2031,35.21,35.1262,35.1262,76700.0
2005-01-31 15:20:00,50.25,50.31,50.21,50.31,101700.0,35.1192,35.1611,35.0912,35.1611,101700.0
2005-01-31 15:30:00,50.3,50.34,50.24,50.33,75900.0,35.1541,35.1821,35.1122,35.1751,75900.0
2005-01-31 15:40:00,50.33,50.42,50.31,50.4,114100.0,35.1751,35.238,35.1611,35.224,114100.0
2005-01-31 15:50:00,50.37,50.63,50.34,50.53,264100.0,35.2031,35.3848,35.1821,35.3149,264100.0
2005-02-01 09:30:00,50.6,50.6,50.36,50.36,116200.0,35.3638,35.3638,35.1961,35.1961,116200.0
2005-02-01 09:40:00,50.39,50.56,50.22,50.5,174000.0,35.217,35.3358,35.0982,35.2939,174000.0
2005-02-01 09:50:00,50.5,50.5,50.33,50.37,46900.0,35.2939,35.2939,35.1751,35.2031,46900.0
2005-02-01 10:00:00,50.36,50.4,50.25,50.29,96400.0,35.1961,35.224,35.1192,35.1471,96400.0
2005-02-01 10:10:00,50.29,50.32,50.22,50.25,77300.0,35.1471,35.1681,35.0982,35.1192,77300.0
2005-02-01 10:20:00,50.25,50.4,50.23,50.36,56300.0,35.1192,35.224,35.1052,35.1961,56300.0
2005-02-01 10:30:00,50.37,50.48,50.32,50.48,57400.0,35.2031,35.2799,35.1681,35.2799,57400.0
2005-02-01 10:40:00,50.48,50.8,50.48,50.8,106600.0,35.2799,35.5036,35.2799,35.5036,106600.0
2005-02-01 10:50:00,50.78,50.83,50.7,50.79,74400.0,35.4896,35.5245,35.4337,35.4966,74400.0
2005-02-01 11:00:00,50.8,50.94,50.79,50.85,103000.0,35.5036,35.6014,35.4966,35.5385,103000.0
2005-02-01 11:10:00,50.82,50.9,50.75,50.9,47300.0,35.5176,35.5735,35.4686,35.5735,47300.0
2005-02-01 11:20:00,50.87,50.87,50.75,50.76,34900.0,35.5525,35.5525,35.4686,35.4756,34900.0
2005-02-01 11:30:00,50.77,50.86,50.76,50.82,74000.0,35.4826,35.5455,35.4756,35.5176,74000.0
2005-02-01 11:40:00,50.81,50.91,50.81,50.9,37200.0,35.5106,35.5805,35.5106,35.5735,37200.0
2005-02-01 11:50:00,50.9,50.97,50.84,50.97,34400.0,35.5735,35.6224,35.5315,35.6224,34400.0
2005-02-01 12:00:00,50.96,51.08,50.92,51.06,122000.0,35.6154,35.6993,35.5874,35.6853,122000.0
2005-02-01 12:10:00,51.06,51.12,51.03,51.1,56000.0,35.6853,35.7272,35.6643,35.7132,56000.0
2005-02-01 12:20:00,51.09,51.18,51.07,51.12,31400.0,35.7063,35.7692,35.6923,35.7272,31400.0
2005-02-01 12:30:00,51.13,51.15,51.05,51.05,34400.0,35.7342,35.7482,35.6783,35.6783,34400.0
2005-02-01 12:40:00,51.05,51.07,50.96,51.0,34700.0,35.6783,35.6923,35.6154,35.6434,34700.0
2005-02-01 12:50:00,51.01,51.01,50.94,50.94,40200.0,35.6503,35.6503,35.6014,35.6014,40200.0
2005-02-01 13:00:00,50.95,50.95,50.8,50.86,65800.0,35.6084,35.6084,35.5036,35.5455,65800.0
2005-02-01 13:10:00,50.88,50.88,50.81,50.81,24000.0,35.5595,35.5595,35.5106,35.5106,24000.0
2005-02-01 13:20:00,50.81,50.85,50.75,50.83,40600.0,35.5106,35.5385,35.4686,35.5245,40600.0
2005-02-01 13:30:00,50.81,50.82,50.75,50.81,22400.0,35.5106,35.5176,35.4686,35.5106,22400.0
2005-02-01 13:40:00,50.82,50.86,50.8,50.8,15500.0,35.5176,35.5455,35.5036,35.5036,15500.0
2005-02-01 13:50:00,50.8,50.89,50.8,50.87,12100.0,35.5036,35.5665,35.5036,35.5525,12100.0
2005-02-01 14:00:00,50.88,50.9,50.78,50.86,49100.0,35.5595,35.5735,35.4896,35.5455,49100.0
2005-02-01 14:10:00,50.87,50.98,50.86,50.94,25000.0,35.5525,35.6294,35.5455,35.6014,25000.0
2005-02-01 14:20:00,50.95,51.04,50.95,50.99,49800.0,35.6084,35.6713,35.6084,35.6364,49800.0
2005-02-01 14:30:00,51.0,51.14,51.0,51.12,65800.0,35.6434,35.7412,35.6434,35.7272,65800.0
2005-02-01 14:40:00,51.13,51.17,51.04,51.05,49400.0,35.7342,35.7622,35.6713,35.6783,49400.0
2005-02-01 14:50:00,51.04,51.09,50.96,50.97,56500.0,35.6713,35.7063,35.6154,35.6224,56500.0
2005-02-01 15:00:00,50.97,51.03,50.89,50.89,40200.0,35.6224,35.6643,35.5665,35.5665,40200.0
2005-02-01 15:10:00,50.89,50.98,50.85,50.94,37700.0,35.5665,35.6294,35.5385,35.6014,37700.0
2005-02-01 15:20:00,50.95,50.95,50.8,50.81,40300.0,35.6084,35.6084,35.5036,35.5106,40300.0
2005-02-01 15:30:00,50.81,50.86,50.74,50.84,47800.0,35.5106,35.5455,35.4616,35.5315,47800.0
2005-02-01 15:40:00,50.84,51.11,50.84,50.98,118200.0,35.5315,35.7202,35.5315,35.6294,118200.0
2005-02-01 15:50:00,50.97,51.01,50.89,51.01,127900.0,35.6224,35.6503,35.5665,35.6503,127900.0
2005-02-02 09:30:00,51.6,52.4,51.6,52.37,593900.0,36.0627,36.6218,36.0627,36.6008,593900.0
2005-02-02 09:40:00,52.38,52.5,52.01,52.01,313500.0,36.6078,36.6917,36.3492,36.3492,313500.0
2005-02-02 09:50:00,52.0,52.07,51.6,51.68,213000.0,36.3422,36.3912,36.0627,36.1186,213000.0
2005-02-02 10:00:00,51.7,51.73,51.53,51.65,197800.0,36.1326,36.1535,36.0138,36.0976,197800.0
2005-02-02 10:10:00,51.65,51.65,51.42,51.51,118700.0,36.0976,36.0976,35.9369,35.9998,118700.0
2005-02-02 10:20:00,51.51,51.83,51.46,51.8,112300.0,35.9998,36.2234,35.9648,36.2025,112300.0
2005-02-02 10:30:00,51.8,51.96,51.71,51.85,161300.0,36.2025,36.3143,36.1396,36.2374,161300.0
2005-02-02 10:40:00,51.9,52.3,51.85,52.18,241800.0,36.2724,36.5519,36.2374,36.468,241800.0
2005-02-02 10:50:00,52.17,52.24,51.95,52.07,141400.0,36.4611,36.51,36.3073,36.3912,141400.0
2005-02-02 11:00:00,52.06,52.08,51.91,52.05,144700.0,36.3842,36.3982,36.2793,36.3772,144700.0
2005-02-02 11:10:00,52.06,52.17,52.02,52.15,97200.0,36.3842,36.4611,36.3562,36.4471,97200.0
2005-02-02 11:20:00,52.15,52.4,52.14,52.4,147300.0,36.4471,36.6218,36.4401,36.6218,147300.0
2005-02-02 11:30:00,52.39,52.4,52.24,52.24,118300.0,36.6148,36.6218,36.51,36.51,118300.0
2005-02-02 11:40:00,52.2,52.6,52.2,52.57,244100.0,36.482,36.7616,36.482,36.7406,244100.0
2005-02-02 11:50:00,52.6,52.79,52.58,52.76,181400.0,36.7616,36.8944,36.7476,36.8734,181400.0
2005-02-02 12:00:00,52.77,52.78,52.53,52.54,143800.0,36.8804,36.8874,36.7127,36.7196,143800.0
2005-02-02 12:10:00,52.56,52.64,52.52,52.59,117700.0,36.7336,36.7895,36.7057,36.7546,117700.0
2005-02-02 12:20:00,52.58,52.61,52.56,52.58,103300.0,36.7476,36.7686,36.7336,36.7476,103300.0
2005-02-02 12:30:00,52.58,52.64,52.48,52.61,102900.0,36.7476,36.7895,36.6777,36.7686,102900.0
2005-02-02 12:40:00,52.6,52.65,52.53,52.63,53800.0,36.7616,36.7965,36.7127,36.7825,53800.0
2005-02-02 12:50:00,52.62,52.65,52.57,52.64,39800.0,36.7756,36.7965,36.7406,36.7895,39800.0
2005-02-02 13:00:00,52.62,52.66,52.6,52.65,42800.0,36.7756,36.8035,36.7616,36.7965,42800.0
2005-02-02 13:10:00,52.66,52.68,52.62,52.64,48500.0,36.8035,36.8175,36.7756,36.7895,48500.0
2005-02-02 13:20:00,52.64,52.64,52.57,52.6,42700.0,36.7895,36.7895,36.7406,36.7616,42700.0
2005-02-02 13:30:00,52.6,52.68,52.59,52.64,51500.0,36.7616,36.8175,36.7546,36.7895,51500.0
2005-02-02 13:40:00,52.65,52.72,52.61,52.68,78400.0,36.7965,36.8454,36.7686,36.8175,78400.0
2005-02-02 13:50:00,52.69,52.74,52.64,52.67,93100.0,36.8245,36.8594,36.7895,36.8105,93100.0
2005-02-02 14:00:00,52.67,52.69,52.55,52.58,130000.0,36.8105,36.8245,36.7266,36.7476,130000.0
2005-02-02 14:10:00,52.59,52.71,52.58,52.68,88600.0,36.7546,36.8385,36.7476,36.8175,88600.0
2005-02-02 14:20:00,52.68,52.87,52.68,52.87,164600.0,36.8175,36.9503,36.8175,36.9503,164600.0
2005-02-02 14:30:00,52.85,52.89,52.67,52.74,186600.0,36.9363,36.9643,36.8105,36.8594,186600.0
2005-02-02 14:40:00,52.73,52.8,52.66,52.77,93200.0,36.8524,36.9014,36.8035,36.8804,93200.0
2005-02-02 14:50:00,52.76,52.78,52.71,52.71,63400.0,36.8734,36.8874,36.8385,36.8385,63400.0
2005-02-02 15:00:00,52.71,52.72,52.48,52.53,101800.0,36.8385,36.8454,36.6777,36.7127,101800.0
2005-02-02 15:10:00,52.51,52.51,52.23,52.26,261100.0,36.6987,36.6987,36.503,36.524,261100.0
2005-02-02 15:20:00,52.26,52.41,52.26,52.31,194100.0,36.524,36.6288,36.524,36.5589,194100.0
2005-02-02 15:30:00,52.3,52.35,52.23,52.34,162000.0,36.5519,36.5869,36.503,36.5799,162000.0
2005-02-02 15:40:00,52.34,52.37,52.26,52.29,177100.0,36.5799,36.6008,36.524,36.5449,177100.0
2005-02-02 15:50:00,52.29,52.32,52.21,52.26,295800.0,36.5449,36.5659,36.489,36.524,295800.0
2005-02-03 09:30:00,52.95,52.95,52.65,52.65,464000.0,37.0062,37.0062,36.7965,36.7965,464000.0
2005-02-03 09:40:00,52.65,52.65,52.45,52.51,225600.0,36.7965,36.7965,36.6567,36.6987,225600.0
2005-02-03 09:50:00,52.51,52.55,52.23,52.39,147400.0,36.6987,36.7266,36.503,36.6148,147400.0
2005-02-03 10:00:00,52.4,52.4,52.21,52.22,200500.0,36.6218,36.6218,36.489,36.496,200500.0
2005-02-03 10:10:00,52.22,52.38,52.21,52.32,146700.0,36.496,36.6078,36.489,36.5659,146700.0
2005-02-03 10:20:00,52.3,52.54,52.3,52.5,144300.0,36.5519,36.7196,36.5519,36.6917,144300.0
2005-02-03 10:30:00,52.53,52.53,52.41,52.43,107200.0,36.7127,36.7127,36.6288,36.6428,107200.0
2005-02-03 10:40:00,52.44,52.45,52.37,52.4,115600.0,36.6498,36.6567,36.6008,36.6218,115600.0
2005-02-03 10:50:00,52.4,52.41,52.3,52.3,123500.0,36.6218,36.6288,36.5519,36.5519,123500.0
2005-02-03 11:00:00,52.35,52.35,52.27,52.31,147000.0,36.5869,36.5869,36.5309,36.5589,147000.0
2005-02-03 11:10:00,52.3,52.32,52.23,52.28,105700.0,36.5519,36.5659,36.503,36.5379,105700.0
2005-02-03 11:20:00,52.28,52.28,52.25,52.26,45000.0,36.5379,36.5379,36.517,36.524,45000.0
2005-02-03 11:30:00,52.26,52.26,52.18,52.2,55400.0,36.524,36.524,36.468,36.482,55400.0
2005-02-03 11:40:00,52.21,52.22,52.12,52.14,64200.0,36.489,36.496,36.4261,36.4401,64200.0
2005-02-03 11:50:00,52.14,52.18,52.09,52.14,111500.0,36.4401,36.468,36.4051,36.4401,111500.0
2005-02-03 12:00:00,52.14,52.2,52.14,52.18,33800.0,36.4401,36.482,36.4401,36.468,33800.0
2005-02-03 12:10:00,52.18,52.18,52.1,52.12,36300.0,36.468,36.468,36.4121,36.4261,36300.0
2005-02-03 12:20:00,52.13,52.19,52.11,52.14,36200.0,36.4331,36.475,36.4191,36.4401,36200.0
2005-02-03 12:30:00,52.14,52.15,52.01,52.09,69800.0,36.4401,36.4471,36.3492,36.4051,69800.0
2005-02-03 12:40:00,52.1,52.1,52.0,52.0,51500.0,36.4121,36.4121,36.3422,36.3422,51500.0
2005-02-03 12:50:00,52.0,52.02,51.95,51.99,34400.0,36.3422,36.3562,36.3073,36.3353,34400.0
2005-02-03 13:00:00,51.99,52.02,51.96,52.01,44300.0,36.3353,36.3562,36.3143,36.3492,44300.0
2005-02-03 13:10:00,52.02,52.07,52.0,52.0,21200.0,36.3562,36.3912,36.3422,36.3422,21200.0
2005-02-03 13:20:00,52.0,52.02,51.99,52.01,29500.0,36.3422,36.3562,36.3353,36.3492,29500.0
2005-02-03 13:30:00,52.02,52.24,52.01,52.24,57100.0,36.3562,36.51,36.3492,36.51,57100.0
2005-02-03 13:40:00,52.25,52.25,52.16,52.18,35800.0,36.517,36.517,36.4541,36.468,35800.0
2005-02-03 13:50:00,52.17,52.23,52.15,52.19,27800.0,36.4611,36.503,36.4471,36.475,27800.0
2005-02-03 14:00:00,52.2,52.26,52.15,52.16,84600.0,36.482,36.524,36.4471,36.4541,84600.0
2005-02-03 14:10:00,52.15,52.16,52.13,52.14,39400.0,36.4471,36.4541,36.4331,36.4401,39400.0
2005-02-03 14:20:00,52.15,52.15,52.12,52.13,27500.0,36.4471,36.4471,36.4261,36.4331,27500.0
2005-02-03 14:30:00,52.13,52.15,52.04,52.04,72800.0,36.4331,36.4471,36.3702,36.3702,72800.0
2005-02-03 14:40:00,52.06,52.1,52.05,52.09,77400.0,36.3842,36.4121,36.3772,36.4051,77400.0
2005-02-03 14:50:00,52.09,52.16,52.09,52.15,85600.0,36.4051,36.4541,36.4051,36.4471,85600.0
2005-02-03 15:00:00,52.16,52.18,52.07,52.09,126600.0,36.4541,36.468,36.3912,36.4051,126600.0
2005-02-03 15:10:00,52.09,52.1,52.01,52.08,75200.0,36.4051,36.4121,36.3492,36.3982,75200.0
2005-02-03 15:20:00,52.09,52.1,51.99,52.0,107200.0,36.4051,36.4121,36.3353,36.3422,107200.0
2005-02-03 15:30:00,52.01,52.1,51.94,52.09,148700.0,36.3492,36.4121,36.3003,36.4051,148700.0
2005-02-03 15:40:00,52.09,52.12,52.0,52.04,192900.0,36.4051,36.4261,36.3422,36.3702,192900.0
2005-02-03 15:50:00,52.04,52.06,51.98,52.0,207400.0,36.3702,36.3842,36.3283,36.3422,207400.0
2005-02-04 09:30:00,51.95,52.09,51.9,52.01,161500.0,36.3073,36.4051,36.2724,36.3492,161500.0
2005-02-04 09:40:00,52.01,52.26,51.96,52.26,91000.0,36.3492,36.524,36.3143,36.524,91000.0
2005-02-04 09:50:00,52.24,52.43,52.24,52.25,174900.0,36.51,36.6428,36.51,36.517,174900.0
2005-02-04 10:00:00,52.25,52.33,52.17,52.29,70400.0,36.517,36.5729,36.4611,36.5449,70400.0
2005-02-04 10:10:00,52.29,52.4,52.25,52.34,125300.0,36.5449,36.6218,36.517,36.5799,125300.0
2005-02-04 10:20:00,52.34,52.49,52.25,52.43,146900.0,36.5799,36.6847,36.517,36.6428,146900.0
2005-02-04 10:30:00,52.45,52.5,52.38,52.4,77300.0,36.6567,36.6917,36.6078,36.6218,77300.0
2005-02-04 10:40:00,52.42,52.43,52.26,52.37,118500.0,36.6358,36.6428,36.524,36.6008,118500.0
2005-02-04 10:50:00,52.37,52.42,52.37,52.38,25400.0,36.6008,36.6358,36.6008,36.6078,25400.0
2005-02-04 11:00:00,52.39,52.5,52.39,52.47,148400.0,36.6148,36.6917,36.6148,36.6707,148400.0
2005-02-04 11:10:00,52.47,52.53,52.41,52.52,90800.0,36.6707,36.7127,36.6288,36.7057,90800.0
2005-02-04 11:20:00,52.53,52.6,52.49,52.58,107800.0,36.7127,36.7616,36.6847,36.7476,107800.0
2005-02-04 11:30:00,52.59,52.61,52.58,52.59,39300.0,36.7546,36.7686,36.7476,36.7546,39300.0
2005-02-04 11:40:00,52.58,52.59,52.47,52.48,99200.0,36.7476,36.7546,36.6707,36.6777,99200.0
2005-02-04 11:50:00,52.5,52.59,52.49,52.54,71500.0,36.6917,36.7546,36.6847,36.7196,71500.0
2005-02-04 12:00:00,52.54,52.63,52.49,52.6,93900.0,36.7196,36.7825,36.6847,36.7616,93900.0
2005-02-04 12:10:00,52.6,52.74,52.6,52.74,38600.0,36.7616,36.8594,36.7616,36.8594,38600.0
2005-02-04 12:20:00,52.74,52.79,52.67,52.77,39200.0,36.8594,36.8944,36.8105,36.8804,39200.0
2005-02-04 12:30:00,52.77,52.89,52.75,52.88,45800.0,36.8804,36.9643,36.8664,36.9573,45800.0
2005-02-04 12:40:00,52.89,52.9,52.75,52.76,56400.0,36.9643,36.9712,36.8664,36.8734,56400.0
2005-02-04 12:50:00,52.76,52.76,52.72,52.75,33200.0,36.8734,36.8734,36.8454,36.8664,33200.0
2005-02-04 13:00:00,52.73,52.74,52.65,52.7,39500.0,36.8524,36.8594,36.7965,36.8315,39500.0
2005-02-04 13:10:00,52.71,52.71,52.67,52.7,56600.0,36.8385,36.8385,36.8105,36.8315,56600.0
2005-02-04 13:20:00,52.7,52.75,52.69,52.73,84400.0,36.8315,36.8664,36.8245,36.8524,84400.0
2005-02-04 13:30:00,52.72,52.76,52.72,52.73,106600.0,36.8454,36.8734,36.8454,36.8524,106600.0
2005-02-04 13:40:00,52.74,52.83,52.72,52.77,81600.0,36.8594,36.9223,36.8454,36.8804,81600.0
2005-02-04 13:50:00,52.77,52.77,52.66,52.76,38500.0,36.8804,36.8804,36.8035,36.8734,38500.0
2005-02-04 14:00:00,52.75,52.78,52.7,52.75,40300.0,36.8664,36.8874,36.8315,36.8664,40300.0
2005-02-04 14:10:00,52.74,52.8,52.71,52.71,54600.0,36.8594,36.9014,36.8385,36.8385,54600.0
2005-02-04 14:20:00,52.7,52.76,52.39,52.72,55300.0,36.8315,36.8734,36.6148,36.8454,55300.0
2005-02-04 14:30:00,52.72,52.75,52.72,52.75,35100.0,36.8454,36.8664,36.8454,36.8664,35100.0
2005-02-04 14:40:00,52.74,52.75,52.65,52.65,56800.0,36.8594,36.8664,36.7965,36.7965,56800.0
2005-02-04 14:50:00,52.65,52.65,52.52,52.54,92900.0,36.7965,36.7965,36.7057,36.7196,92900.0
2005-02-04 15:00:00,52.55,52.62,52.54,52.59,62600.0,36.7266,36.7756,36.7196,36.7546,62600.0
2005-02-04 15:10:00,52.59,52.61,52.56,52.6,24700.0,36.7546,36.7686,36.7336,36.7616,24700.0
2005-02-04 15:20:00,52.6,52.63,52.58,52.62,45300.0,36.7616,36.7825,36.7476,36.7756,45300.0
2005-02-04 15:30:00,52.63,52.7,52.61,52.62,123700.0,36.7825,36.8315,36.7686,36.7756,123700.0
2005-02-04 15:40:00,52.63,52.7,52.62,52.63,126900.0,36.7825,36.8315,36.7756,36.7825,126900.0
2005-02-04 15:50:00,52.63,52.65,52.55,52.58,189400.0,36.7825,36.7965,36.7266,36.7476,189400.0
2005-02-07 09:30:00,52.42,52.64,52.4,52.56,241900.0,36.6358,36.7895,36.6218,36.7336,241900.0
2005-02-07 09:40:00,52.55,52.63,52.51,52.62,87500.0,36.7266,36.7825,36.6987,36.7756,87500.0
2005-02-07 09:50:00,52.64,52.65,52.51,52.52,136100.0,36.7895,36.7965,36.6987,36.7057,136100.0
2005-02-07 10:00:00,52.52,52.61,52.5,52.58,98700.0,36.7057,36.7686,36.6917,36.7476,98700.0
2005-02-07 10:10:00,52.58,52.59,52.46,52.49,129200.0,36.7476,36.7546,36.6637,36.6847,129200.0
2005-02-07 10:20:00,52.47,52.51,52.46,52.46,131900.0,36.6707,36.6987,36.6637,36.6637,131900.0
2005-02-07 10:30:00,52.45,52.46,52.3,52.43,68500.0,36.6567,36.6637,36.5519,36.6428,68500.0
2005-02-07 10:40:00,52.43,52.48,52.43,52.46,86400.0,36.6428,36.6777,36.6428,36.6637,86400.0
2005-02-07 10:50:00,52.46,52.46,52.33,52.39,64700.0,36.6637,36.6637,36.5729,36.6148,64700.0
2005-02-07 11:00:00,52.39,52.48,52.39,52.47,56700.0,36.6148,36.6777,36.6148,36.6707,56700.0
2005-02-07 11:10:00,52.47,52.5,52.44,52.46,116200.0,36.6707,36.6917,36.6498,36.6637,116200.0
2005-02-07 11:20:00,52.45,52.47,52.37,52.37,66400.0,36.6567,36.6707,36.6008,36.6008,66400.0
2005-02-07 11:30:00,52.37,52.42,52.3,52.41,109500.0,36.6008,36.6358,36.5519,36.6288,109500.0
2005-02-07 11:40:00,52.42,52.42,52.35,52.42,31100.0,36.6358,36.6358,36.5869,36.6358,31100.0
2005-02-07 11:50:00,52.42,52.48,52.4,52.43,44600.0,36.6358,36.6777,36.6218,36.6428,44600.0
2005-02-07 12:00:00,52.43,52.43,52.32,52.38,41900.0,36.6428,36.6428,36.5659,36.6078,41900.0
2005-02-07 12:10:00,52.39,52.42,52.34,52.37,39300.0,36.6148,36.6358,36.5799,36.6008,39300.0
2005-02-07 12:20:00,52.37,52.43,52.36,52.43,109600.0,36.6008,36.6428,36.5938,36.6428,109600.0
2005-02-07 12:30:00,52.42,52.44,52.4,52.41,43600.0,36.6358,36.6498,36.6218,36.6288,43600.0
2005-02-07 12:40:00,52.4,52.46,52.4,52.44,49400.0,36.6218,36.6637,36.6218,36.6498,49400.0
2005-02-07 12:50:00,52.44,52.47,52.41,52.45,39800.0,36.6498,36.6707,36.6288,36.6567,39800.0
2005-02-07 13:00:00,52.44,52.47,52.42,52.46,35600.0,36.6498,36.6707,36.6358,36.6637,35600.0
2005-02-07 13:10:00,52.46,52.47,52.38,52.4,38700.0,36.6637,36.6707,36.6078,36.6218,38700.0
2005-02-07 13:20:00,52.4,52.44,52.36,52.39,57100.0,36.6218,36.6498,36.5938,36.6148,57100.0
2005-02-07 13:30:00,52.39,52.4,52.37,52.38,55800.0,36.6148,36.6218,36.6008,36.6078,55800.0
2005-02-07 13:40:00,52.38,52.43,52.37,52.42,45900.0,36.6078,36.6428,36.6008,36.6358,45900.0
2005-02-07 13:50:00,52.42,52.43,52.35,52.35,99100.0,36.6358,36.6428,36.5869,36.5869,99100.0
2005-02-07 14:00:00,52.35,52.42,52.34,52.42,90300.0,36.5869,36.6358,36.5799,36.6358,90300.0
2005-02-07 14:10:00,52.41,52.45,52.41,52.44,31000.0,36.6288,36.6567,36.6288,36.6498,31000.0
2005-02-07 14:20:00,52.43,52.44,52.38,52.38,67500.0,36.6428,36.6498,36.6078,36.6078,67500.0
2005-02-07 14:30:00,52.39,52.45,52.38,52.39,172200.0,36.6148,36.6567,36.6078,36.6148,172200.0
2005-02-07 14:40:00,52.39,52.45,52.39,52.43,74300.0,36.6148,36.6567,36.6148,36.6428,74300.0
2005-02-07 14:50:00,52.43,52.48,52.39,52.45,35500.0,36.6428,36.6777,36.6148,36.6567,35500.0
2005-02-07 15:00:00,52.44,52.47,52.39,52.46,47800.0,36.6498,36.6707,36.6148,36.6637,47800.0
2005-02-07 15:10:00,52.46,52.52,52.44,52.51,128900.0,36.6637,36.7057,36.6498,36.6987,128900.0
2005-02-07 15:20:00,52.51,52.55,52.36,52.47,58500.0,36.6987,36.7266,36.5938,36.6707,58500.0
2005-02-07 15:30:00,52.47,52.52,52.44,52.52,262500.0,36.6707,36.7057,36.6498,36.7057,262500.0
2005-02-07 15:40:00,52.53,52.69,52.5,52.58,192600.0,36.7127,36.8245,36.6917,36.7476,192600.0
2005-02-07 15:50:00,52.58,52.6,52.48,52.51,224400.0,36.7476,36.7616,36.6777,36.6987,224400.0
2005-02-08 09:30:00,52.65,52.7,52.54,52.62,189500.0,36.7965,36.8315,36.7196,36.7756,189500.0
2005-02-08 09:40:00,52.63,52.65,52.39,52.5,323900.0,36.7825,36.7965,36.6148,36.6917,323900.0
2005-02-08 09:50:00,52.5,52.59,52.49,52.58,69500.0,36.6917,36.7546,36.6847,36.7476,69500.0
2005-02-08 10:00:00,52.59,52.69,52.59,52.65,79900.0,36.7546,36.8245,36.7546,36.7965,79900.0
2005-02-08 10:10:00,52.67,52.95,52.64,52.91,217400.0,36.8105,37.0062,36.7895,36.9782,217400.0
2005-02-08 10:20:00,52.94,52.94,52.8,52.88,125900.0,36.9992,36.9992,36.9014,36.9573,125900.0
2005-02-08 10:30:00,52.9,53.06,52.87,53.05,205200.0,36.9712,37.0831,36.9503,37.0761,205200.0
2005-02-08 10:40:00,53.04,53.21,53.02,53.19,216300.0,37.0691,37.1879,37.0551,37.1739,216300.0
2005-02-08 10:50:00,53.19,53.26,53.03,53.08,184400.0,37.1739,37.2228,37.0621,37.097,184400.0
2005-02-08 11:00:00,53.06,53.18,53.05,53.12,195300.0,37.0831,37.1669,37.0761,37.125,195300.0
2005-02-08 11:10:00,53.11,53.26,53.09,53.24,113400.0,37.118,37.2228,37.104,37.2089,113400.0
2005-02-08 11:20:00,53.26,53.32,53.22,53.32,295200.0,37.2228,37.2648,37.1949,37.2648,295200.0
2005-02-08 11:30:00,53.29,53.33,53.24,53.26,71400.0,37.2438,37.2718,37.2089,37.2228,71400.0
2005-02-08 11:40:00,53.26,53.3,53.18,53.22,85200.0,37.2228,37.2508,37.1669,37.1949,85200.0
2005-02-08 11:50:00,53.2,53.25,53.17,53.22,124000.0,37.1809,37.2159,37.1599,37.1949,124000.0
2005-02-08 12:00:00,53.21,53.21,53.12,53.13,168200.0,37.1879,37.1879,37.125,37.132,168200.0
2005-02-08 12:10:00,53.13,53.14,52.95,52.96,229900.0,37.132,37.139,37.0062,37.0132,229900.0
2005-02-08 12:20:00,52.94,53.0,52.93,52.96,101800.0,36.9992,37.0411,36.9922,37.0132,101800.0
2005-02-08 12:30:00,52.96,53.04,52.92,53.02,49500.0,37.0132,37.0691,36.9852,37.0551,49500.0
2005-02-08 12:40:00,53.03,53.06,52.95,52.98,95500.0,37.0621,37.0831,37.0062,37.0272,95500.0
2005-02-08 12:50:00,52.98,53.06,52.96,53.06,80600.0,37.0272,37.0831,37.0132,37.0831,80600.0
2005-02-08 13:00:00,53.07,53.1,53.03,53.03,49200.0,37.0901,37.111,37.0621,37.0621,49200.0
2005-02-08 13:10:00,53.04,53.09,53.03,53.05,48600.0,37.0691,37.104,37.0621,37.0761,48600.0
2005-02-08 13:20:00,53.05,53.12,53.05,53.11,99900.0,37.0761,37.125,37.0761,37.118,99900.0
2005-02-08 13:30:00,53.11,53.17,53.1,53.17,51200.0,37.118,37.1599,37.111,37.1599,51200.0
2005-02-08 13:40:00,53.17,53.2,53.11,53.13,87700.0,37.1599,37.1809,37.118,37.132,87700.0
2005-02-08 13:50:00,53.14,53.2,53.09,53.2,90600.0,37.139,37.1809,37.104,37.1809,90600.0
2005-02-08 14:00:00,53.18,53.21,53.13,53.2,124100.0,37.1669,37.1879,37.132,37.1809,124100.0
2005-02-08 14:10:00,53.19,53.45,53.19,53.37,337700.0,37.1739,37.3556,37.1739,37.2997,337700.0
2005-02-08 14:20:00,53.39,53.51,53.39,53.48,222700.0,37.3137,37.3976,37.3137,37.3766,222700.0
2005-02-08 14:30:00,53.47,53.53,53.36,53.5,114800.0,37.3696,37.4115,37.2927,37.3906,114800.0
2005-02-08 14:40:00,53.5,53.52,53.42,53.47,154200.0,37.3906,37.4046,37.3347,37.3696,154200.0
2005-02-08 14:50:00,53.47,53.51,53.45,53.48,92500.0,37.3696,37.3976,37.3556,37.3766,92500.0
2005-02-08 15:00:00,53.49,53.51,53.45,53.46,144100.0,37.3836,37.3976,37.3556,37.3626,144100.0
2005-02-08 15:10:00,53.47,53.55,53.45,53.49,149500.0,37.3696,37.4255,37.3556,37.3836,149500.0
2005-02-08 15:20:00,53.49,53.6,53.46,53.55,190500.0,37.3836,37.4605,37.3626,37.4255,190500.0
2005-02-08 15:30:00,53.59,53.62,53.53,53.57,151600.0,37.4535,37.4745,37.4115,37.4395,151600.0
2005-02-08 15:40:00,53.57,53.58,53.52,53.52,283600.0,37.4395,37.4465,37.4046,37.4046,283600.0
2005-02-08 15:50:00,53.52,53.6,53.51,53.51,205300.0,37.4046,37.4605,37.3976,37.3976,205300.0
2005-02-09 09:30:00,53.5,53.62,53.45,53.6,172200.0,37.5633,37.6476,37.5282,37.6335,172200.0
2005-02-09 09:40:00,53.6,53.6,53.4,53.4,120700.0,37.6335,37.6335,37.4931,37.4931,120700.0
2005-02-09 09:50:00,53.4,53.61,53.36,53.58,131700.0,37.4931,37.6405,37.465,37.6195,131700.0
2005-02-09 10:00:00,53.59,53.68,53.55,53.61,77800.0,37.6265,37.6897,37.5984,37.6405,77800.0
2005-02-09 10:10:00,53.59,53.68,53.43,53.6,198500.0,37.6265,37.6897,37.5142,37.6335,198500.0
2005-02-09 10:20:00,53.59,53.61,53.54,53.59,137300.0,37.6265,37.6405,37.5914,37.6265,137300.0
2005-02-09 10:30:00,53.59,53.63,53.52,53.58,123100.0,37.6265,37.6546,37.5773,37.6195,123100.0
2005-02-09 10:40:00,53.57,53.64,53.53,53.64,80200.0,37.6125,37.6616,37.5844,37.6616,80200.0
2005-02-09 10:50:00,53.64,53.65,53.57,53.6,109500.0,37.6616,37.6686,37.6125,37.6335,109500.0
2005-02-09 11:00:00,53.6,53.61,53.51,53.51,87600.0,37.6335,37.6405,37.5703,37.5703,87600.0
2005-02-09 11:10:00,53.5,53.55,53.5,53.55,39300.0,37.5633,37.5984,37.5633,37.5984,39300.0
2005-02-09 11:20:00,53.55,53.66,53.55,53.63,61300.0,37.5984,37.6756,37.5984,37.6546,61300.0
2005-02-09 11:30:00,53.63,53.66,53.63,53.65,110400.0,37.6546,37.6756,37.6546,37.6686,110400.0
2005-02-09 11:40:00,53.66,53.7,53.66,53.66,61000.0,37.6756,37.7037,37.6756,37.6756,61000.0
2005-02-09 11:50:00,53.67,53.76,53.67,53.76,68100.0,37.6827,37.7459,37.6827,37.7459,68100.0
2005-02-09 12:00:00,53.76,53.78,53.69,53.72,67900.0,37.7459,37.7599,37.6967,37.7178,67900.0
2005-02-09 12:10:00,53.72,53.74,53.71,53.73,29100.0,37.7178,37.7318,37.7107,37.7248,29100.0
2005-02-09 12:20:00,53.74,53.75,53.72,53.72,61000.0,37.7318,37.7388,37.7178,37.7178,61000.0
2005-02-09 12:30:00,53.75,53.76,53.72,53.73,45200.0,37.7388,37.7459,37.7178,37.7248,45200.0
2005-02-09 12:40:00,53.73,53.74,53.66,53.68,71300.0,37.7248,37.7318,37.6756,37.6897,71300.0
2005-02-09 12:50:00,53.68,53.73,53.68,53.72,25400.0,37.6897,37.7248,37.6897,37.7178,25400.0
2005-02-09 13:00:00,53.72,53.78,53.71,53.73,59000.0,37.7178,37.7599,37.7107,37.7248,59000.0
2005-02-09 13:10:00,53.73,53.74,53.71,53.72,62900.0,37.7248,37.7318,37.7107,37.7178,62900.0
2005-02-09 13:20:00,53.73,53.85,53.73,53.85,43700.0,37.7248,37.809,37.7248,37.809,43700.0
2005-02-09 13:30:00,53.86,53.97,53.85,53.93,93400.0,37.8161,37.8933,37.809,37.8652,93400.0
2005-02-09 13:40:00,53.93,53.94,53.91,53.91,34600.0,37.8652,37.8722,37.8512,37.8512,34600.0
2005-02-09 13:50:00,53.9,53.97,53.9,53.94,95300.0,37.8442,37.8933,37.8442,37.8722,95300.0
2005-02-09 14:00:00,53.94,53.95,53.82,53.82,92000.0,37.8722,37.8793,37.788,37.788,92000.0
2005-02-09 14:10:00,53.82,53.85,53.76,53.77,45500.0,37.788,37.809,37.7459,37.7529,45500.0
2005-02-09 14:20:00,53.79,53.81,53.76,53.8,66700.0,37.7669,37.781,37.7459,37.7739,66700.0
2005-02-09 14:30:00,53.8,53.98,53.8,53.97,241500.0,37.7739,37.9003,37.7739,37.8933,241500.0
2005-02-09 14:40:00,53.96,54.01,53.85,53.85,218200.0,37.8863,37.9214,37.809,37.809,218200.0
2005-02-09 14:50:00,53.85,53.88,53.8,53.85,65900.0,37.809,37.8301,37.7739,37.809,65900.0
2005-02-09 15:00:00,53.84,53.98,53.83,53.83,341300.0,37.802,37.9003,37.795,37.795,341300.0
2005-02-09 15:10:00,53.83,54.01,53.83,54.01,330400.0,37.795,37.9214,37.795,37.9214,330400.0
2005-02-09 15:20:00,54.0,54.16,54.0,54.04,192000.0,37.9144,38.0267,37.9144,37.9424,192000.0
2005-02-09 15:30:00,54.05,54.1,54.0,54.04,83500.0,37.9495,37.9846,37.9144,37.9424,83500.0
2005-02-09 15:40:00,54.04,54.15,53.98,54.1,311800.0,37.9424,38.0197,37.9003,37.9846,311800.0
2005-02-09 15:50:00,54.1,54.15,54.07,54.1,402100.0,37.9846,38.0197,37.9635,37.9846,402100.0
2005-02-10 09:30:00,54.12,54.33,54.0,54.1,210600.0,37.9986,38.1461,37.9144,37.9846,210600.0
2005-02-10 09:40:00,54.1,54.31,54.09,54.3,148000.0,37.9846,38.132,37.9776,38.125,148000.0
2005-02-10 09:50:00,54.3,54.4,54.26,54.31,144700.0,38.125,38.1952,38.0969,38.132,144700.0
2005-02-10 10:00:00,54.29,54.43,54.27,54.31,104900.0,38.118,38.2163,38.1039,38.132,104900.0
2005-02-10 10:10:00,54.3,54.3,54.19,54.26,129900.0,38.125,38.125,38.0478,38.0969,129900.0
2005-02-10 10:20:00,54.25,54.31,54.23,54.27,99500.0,38.0899,38.132,38.0759,38.1039,99500.0
2005-02-10 10:30:00,54.26,54.28,54.16,54.18,70600.0,38.0969,38.111,38.0267,38.0407,70600.0
2005-02-10 10:40:00,54.18,54.2,54.12,54.12,168100.0,38.0407,38.0548,37.9986,37.9986,168100.0
2005-02-10 10:50:00,54.12,54.12,54.0,54.08,86000.0,37.9986,37.9986,37.9144,37.9705,86000.0
2005-02-10 11:00:00,54.09,54.15,54.05,54.12,90600.0,37.9776,38.0197,37.9495,37.9986,90600.0
2005-02-10 11:10:00,54.13,54.18,54.08,54.08,27900.0,38.0056,38.0407,37.9705,37.9705,27900.0
2005-02-10 11:20:00,54.04,54.09,54.0,54.06,64600.0,37.9424,37.9776,37.9144,37.9565,64600.0
2005-02-10 11:30:00,54.07,54.09,53.95,54.02,104300.0,37.9635,37.9776,37.8793,37.9284,104300.0
2005-02-10 11:40:00,54.02,54.03,53.98,54.01,35600.0,37.9284,37.9354,37.9003,37.9214,35600.0
2005-02-10 11:50:00,54.0,54.01,53.94,53.94,79300.0,37.9144,37.9214,37.8722,37.8722,79300.0
2005-02-10 12:00:00,53.95,53.98,53.84,53.85,45000.0,37.8793,37.9003,37.802,37.809,45000.0
2005-02-10 12:10:00,53.84,53.85,53.65,53.69,83300.0,37.802,37.809,37.6686,37.6967,83300.0
2005-02-10 12:20:00,53.63,53.88,53.63,53.83,75500.0,37.6546,37.8301,37.6546,37.795,75500.0
2005-02-10 12:30:00,53.86,53.92,53.83,53.91,71900.0,37.8161,37.8582,37.795,37.8512,71900.0
2005-02-10 12:40:00,53.91,54.0,53.91,53.95,118500.0,37.8512,37.9144,37.8512,37.8793,118500.0
2005-02-10 12:50:00,53.94,54.0,53.92,53.98,48100.0,37.8722,37.9144,37.8582,37.9003,48100.0
2005-02-10 13:00:00,53.99,54.0,53.82,53.83,53200.0,37.9073,37.9144,37.788,37.795,53200.0
2005-02-10 13:10:00,53.83,53.83,53.77,53.79,41800.0,37.795,37.795,37.7529,37.7669,41800.0
2005-02-10 13:20:00,53.78,53.94,53.78,53.89,65100.0,37.7599,37.8722,37.7599,37.8371,65100.0
2005-02-10 13:30:00,53.9,54.02,53.9,53.99,180400.0,37.8442,37.9284,37.8442,37.9073,180400.0
2005-02-10 13:40:00,53.99,54.01,53.96,53.98,236900.0,37.9073,37.9214,37.8863,37.9003,236900.0
2005-02-10 13:50:00,53.97,54.02,53.89,54.02,59800.0,37.8933,37.9284,37.8371,37.9284,59800.0
2005-02-10 14:00:00,54.0,54.02,53.91,53.95,38100.0,37.9144,37.9284,37.8512,37.8793,38100.0
2005-02-10 14:10:00,53.95,53.97,53.92,53.94,32000.0,37.8793,37.8933,37.8582,37.8722,32000.0
2005-02-10 14:20:00,53.95,53.95,53.87,53.91,147800.0,37.8793,37.8793,37.8231,37.8512,147800.0
2005-02-10 14:30:00,53.92,53.93,53.83,53.84,39700.0,37.8582,37.8652,37.795,37.802,39700.0
2005-02-10 14:40:00,53.84,53.85,53.79,53.85,34300.0,37.802,37.809,37.7669,37.809,34300.0
2005-02-10 14:50:00,53.85,53.89,53.83,53.85,99800.0,37.809,37.8371,37.795,37.809,99800.0
2005-02-10 15:00:00,53.85,53.86,53.82,53.83,63600.0,37.809,37.8161,37.788,37.795,63600.0
2005-02-10 15:10:00,53.83,53.84,53.75,53.76,95300.0,37.795,37.802,37.7388,37.7459,95300.0
2005-02-10 15:20:00,53.76,53.86,53.73,53.85,65100.0,37.7459,37.8161,37.7248,37.809,65100.0
2005-02-10 15:30:00,53.85,53.86,53.8,53.82,89400.0,37.809,37.8161,37.7739,37.788,89400.0
2005-02-10 15:40:00,53.83,53.85,53.79,53.79,55900.0,37.795,37.809,37.7669,37.7669,55900.0
2005-02-10 15:50:00,53.79,53.87,53.79,53.86,149400.0,37.7669,37.8231,37.7669,37.8161,149400.0
2005-02-11 09:30:00,53.75,53.85,53.6,53.6,82000.0,37.7388,37.809,37.6335,37.6335,82000.0
2005-02-11 09:40:00,53.6,53.73,53.47,53.51,117900.0,37.6335,37.7248,37.5422,37.5703,117900.0
2005-02-11 09:50:00,53.5,53.6,53.44,53.45,39300.0,37.5633,37.6335,37.5212,37.5282,39300.0
2005-02-11 10:00:00,53.48,53.51,53.4,53.51,66800.0,37.5493,37.5703,37.4931,37.5703,66800.0
2005-02-11 10:10:00,53.5,53.51,53.44,53.48,72800.0,37.5633,37.5703,37.5212,37.5493,72800.0
2005-02-11 10:20:00,53.48,53.48,53.36,53.42,39700.0,37.5493,37.5493,37.465,37.5071,39700.0
2005-02-11 10:30:00,53.42,53.47,53.35,53.47,59900.0,37.5071,37.5422,37.458,37.5422,59900.0
2005-02-11 10:40:00,53.47,53.55,53.43,53.54,35900.0,37.5422,37.5984,37.5142,37.5914,35900.0
2005-02-11 10:50:00,53.54,53.58,53.49,53.55,67800.0,37.5914,37.6195,37.5563,37.5984,67800.0
2005-02-11 11:00:00,53.55,53.75,53.55,53.71,47900.0,37.5984,37.7388,37.5984,37.7107,47900.0
2005-02-11 11:10:00,53.71,53.89,53.71,53.84,77600.0,37.7107,37.8371,37.7107,37.802,77600.0
2005-02-11 11:20:00,53.84,54.02,53.84,53.97,103400.0,37.802,37.9284,37.802,37.8933,103400.0
2005-02-11 11:30:00,54.03,54.05,53.92,54.0,82600.0,37.9354,37.9495,37.8582,37.9144,82600.0
2005-02-11 11:40:00,53.99,53.99,53.85,53.89,53800.0,37.9073,37.9073,37.809,37.8371,53800.0
2005-02-11 11:50:00,53.86,53.9,53.8,53.81,48200.0,37.8161,37.8442,37.7739,37.781,48200.0
2005-02-11 12:00:00,53.81,53.89,53.79,53.87,63700.0,37.781,37.8371,37.7669,37.8231,63700.0
2005-02-11 12:10:00,53.87,53.92,53.83,53.87,19800.0,37.8231,37.8582,37.795,37.8231,19800.0
2005-02-11 12:20:00,53.87,53.93,53.81,53.83,32100.0,37.8231,37.8652,37.781,37.795,32100.0
2005-02-11 12:30:00,53.82,53.92,53.75,53.86,57600.0,37.788,37.8582,37.7388,37.8161,57600.0
2005-02-11 12:40:00,53.83,53.89,53.78,53.88,15900.0,37.795,37.8371,37.7599,37.8301,15900.0
2005-02-11 12:50:00,53.88,53.96,53.87,53.95,27900.0,37.8301,37.8863,37.8231,37.8793,27900.0
2005-02-11 13:00:00,53.95,53.99,53.85,53.96,28400.0,37.8793,37.9073,37.809,37.8863,28400.0
2005-02-11 13:10:00,53.95,53.95,53.88,53.95,22500.0,37.8793,37.8793,37.8301,37.8793,22500.0
2005-02-11 13:20:00,53.95,53.97,53.9,53.94,39400.0,37.8793,37.8933,37.8442,37.8722,39400.0
2005-02-11 13:30:00,53.95,54.0,53.92,54.0,31700.0,37.8793,37.9144,37.8582,37.9144,31700.0
2005-02-11 13:40:00,53.99,54.01,53.85,53.91,40600.0,37.9073,37.9214,37.809,37.8512,40600.0
2005-02-11 13:50:00,53.91,53.98,53.88,53.88,40900.0,37.8512,37.9003,37.8301,37.8301,40900.0
2005-02-11 14:00:00,53.89,53.91,53.8,53.88,27700.0,37.8371,37.8512,37.7739,37.8301,27700.0
2005-02-11 14:10:00,53.88,53.96,53.87,53.96,12100.0,37.8301,37.8863,37.8231,37.8863,12100.0
2005-02-11 14:20:00,53.97,53.99,53.9,53.93,46800.0,37.8933,37.9073,37.8442,37.8652,46800.0
2005-02-11 14:30:00,53.95,54.0,53.91,53.95,54200.0,37.8793,37.9144,37.8512,37.8793,54200.0
2005-02-11 14:40:00,53.95,54.01,53.95,54.01,82600.0,37.8793,37.9214,37.8793,37.9214,82600.0
2005-02-11 14:50:00,54.0,54.07,54.0,54.02,55100.0,37.9144,37.9635,37.9144,37.9284,55100.0
2005-02-11 15:00:00,54.0,54.01,53.97,53.99,26400.0,37.9144,37.9214,37.8933,37.9073,26400.0
2005-02-11 15:10:00,53.99,54.14,53.99,54.1,76200.0,37.9073,38.0127,37.9073,37.9846,76200.0
2005-02-11 15:20:00,54.1,54.23,54.1,54.18,84400.0,37.9846,38.0759,37.9846,38.0407,84400.0
2005-02-11 15:30:00,54.18,54.18,54.15,54.15,45100.0,38.0407,38.0407,38.0197,38.0197,45100.0
2005-02-11 15:40:00,54.15,54.3,54.11,54.26,112300.0,38.0197,38.125,37.9916,38.0969,112300.0
2005-02-11 15:50:00,54.26,54.26,54.09,54.14,114600.0,38.0969,38.0969,37.9776,38.0127,114600.0
2005-02-14 09:30:00,54.01,54.14,53.89,54.0,165400.0,37.9214,38.0127,37.8371,37.9144,165400.0
2005-02-14 09:40:00,54.07,54.11,53.91,54.06,152600.0,37.9635,37.9916,37.8512,37.9565,152600.0
2005-02-14 09:50:00,54.06,54.1,53.91,54.01,162500.0,37.9565,37.9846,37.8512,37.9214,162500.0
2005-02-14 10:00:00,54.04,54.11,54.02,54.1,79800.0,37.9424,37.9916,37.9284,37.9846,79800.0
2005-02-14 10:10:00,54.1,54.11,54.06,54.1,107300.0,37.9846,37.9916,37.9565,37.9846,107300.0
2005-02-14 10:20:00,54.1,54.33,54.09,54.25,91200.0,37.9846,38.1461,37.9776,38.0899,91200.0
2005-02-14 10:30:00,54.23,54.27,54.14,54.14,49400.0,38.0759,38.1039,38.0127,38.0127,49400.0
2005-02-14 10:40:00,54.15,54.16,54.08,54.11,78600.0,38.0197,38.0267,37.9705,37.9916,78600.0
2005-02-14 10:50:00,54.12,54.13,53.86,53.86,83500.0,37.9986,38.0056,37.8161,37.8161,83500.0
2005-02-14 11:00:00,53.86,53.86,53.74,53.76,106200.0,37.8161,37.8161,37.7318,37.7459,106200.0
2005-02-14 11:10:00,53.76,53.79,53.73,53.77,88000.0,37.7459,37.7669,37.7248,37.7529,88000.0
2005-02-14 11:20:00,53.78,53.83,53.72,53.82,39400.0,37.7599,37.795,37.7178,37.788,39400.0
2005-02-14 11:30:00,53.81,53.85,53.79,53.81,31900.0,37.781,37.809,37.7669,37.781,31900.0
2005-02-14 11:40:00,53.81,53.94,53.8,53.94,38900.0,37.781,37.8722,37.7739,37.8722,38900.0
2005-02-14 11:50:00,53.94,53.95,53.87,53.87,39400.0,37.8722,37.8793,37.8231,37.8231,39400.0
2005-02-14 12:00:00,53.89,53.91,53.8,53.8,62000.0,37.8371,37.8512,37.7739,37.7739,62000.0
2005-02-14 12:10:00,53.82,53.89,53.81,53.89,54000.0,37.788,37.8371,37.781,37.8371,54000.0
2005-02-14 12:20:00,53.87,54.03,53.87,54.03,66700.0,37.8231,37.9354,37.8231,37.9354,66700.0
2005-02-14 12:30:00,54.02,54.05,53.95,54.01,28900.0,37.9284,37.9495,37.8793,37.9214,28900.0
2005-02-14 12:40:00,54.0,54.0,53.93,53.96,47300.0,37.9144,37.9144,37.8652,37.8863,47300.0
2005-02-14 12:50:00,53.98,53.99,53.96,53.96,22500.0,37.9003,37.9073,37.8863,37.8863,22500.0
2005-02-14 13:00:00,53.97,54.05,53.97,54.01,117800.0,37.8933,37.9495,37.8933,37.9214,117800.0
2005-02-14 13:10:00,54.02,54.06,54.01,54.06,20800.0,37.9284,37.9565,37.9214,37.9565,20800.0
2005-02-14 13:20:00,54.05,54.08,54.02,54.03,30000.0,37.9495,37.9705,37.9284,37.9354,30000.0
2005-02-14 13:30:00,54.03,54.03,53.96,53.96,70200.0,37.9354,37.9354,37.8863,37.8863,70200.0
2005-02-14 13:40:00,53.96,54.01,53.96,54.0,32800.0,37.8863,37.9214,37.8863,37.9144,32800.0
2005-02-14 13:50:00,54.0,54.03,53.97,54.0,50000.0,37.9144,37.9354,37.8933,37.9144,50000.0
2005-02-14 14:00:00,53.99,54.0,53.95,54.0,56900.0,37.9073,37.9144,37.8793,37.9144,56900.0
2005-02-14 14:10:00,53.99,53.99,53.95,53.96,15600.0,37.9073,37.9073,37.8793,37.8863,15600.0
2005-02-14 14:20:00,53.96,54.0,53.95,54.0,39000.0,37.8863,37.9144,37.8793,37.9144,39000.0
2005-02-14 14:30:00,53.99,54.0,53.99,53.99,32300.0,37.9073,37.9144,37.9073,37.9073,32300.0
2005-02-14 14:40:00,54.0,54.12,53.99,54.1,116400.0,37.9144,37.9986,37.9073,37.9846,116400.0
2005-02-14 14:50:00,54.09,54.11,54.03,54.04,45800.0,37.9776,37.9916,37.9354,37.9424,45800.0
2005-02-14 15:00:00,54.04,54.04,53.97,53.98,126100.0,37.9424,37.9424,37.8933,37.9003,126100.0
2005-02-14 15:10:00,53.99,54.01,53.98,53.99,66800.0,37.9073,37.9214,37.9003,37.9073,66800.0
2005-02-14 15:20:00,53.99,54.03,53.98,54.03,60100.0,37.9073,37.9354,37.9003,37.9354,60100.0
2005-02-14 15:30:00,54.03,54.04,53.99,54.01,56100.0,37.9354,37.9424,37.9073,37.9214,56100.0
2005-02-14 15:40:00,54.02,54.08,54.01,54.03,87100.0,37.9284,37.9705,37.9214,37.9354,87100.0
2005-02-14 15:50:00,54.03,54.08,54.0,54.05,97100.0,37.9354,37.9705,37.9144,37.9495,97100.0
2005-02-15 09:30:00,54.25,54.26,54.05,54.15,183400.0,38.0899,38.0969,37.9495,38.0197,183400.0
2005-02-15 09:40:00,54.14,54.15,54.01,54.07,42500.0,38.0127,38.0197,37.9214,37.9635,42500.0
2005-02-15 09:50:00,54.08,54.19,54.06,54.19,37100.0,37.9705,38.0478,37.9565,38.0478,37100.0
2005-02-15 10:00:00,54.19,54.26,54.13,54.25,57100.0,38.0478,38.0969,38.0056,38.0899,57100.0
2005-02-15 10:10:00,54.26,54.35,54.26,54.34,81900.0,38.0969,38.1601,38.0969,38.1531,81900.0
2005-02-15 10:20:00,54.34,54.6,54.34,54.59,111100.0,38.1531,38.3356,38.1531,38.3286,111100.0
2005-02-15 10:30:00,54.61,54.74,54.6,54.6,113000.0,38.3427,38.4339,38.3356,38.3356,113000.0
2005-02-15 10:40:00,54.6,54.6,54.37,54.39,98600.0,38.3356,38.3356,38.1741,38.1882,98600.0
2005-02-15 10:50:00,54.39,54.5,54.34,54.47,53700.0,38.1882,38.2654,38.1531,38.2444,53700.0
2005-02-15 11:00:00,54.48,54.71,54.47,54.7,79800.0,38.2514,38.4129,38.2444,38.4058,79800.0
2005-02-15 11:10:00,54.71,54.82,54.7,54.75,101600.0,38.4129,38.4901,38.4058,38.441,101600.0
2005-02-15 11:20:00,54.74,54.75,54.67,54.72,84000.0,38.4339,38.441,38.3848,38.4199,84000.0
2005-02-15 11:30:00,54.72,54.75,54.71,54.73,173600.0,38.4199,38.441,38.4129,38.4269,173600.0
2005-02-15 11:40:00,54.73,54.73,54.62,54.63,92400.0,38.4269,38.4269,38.3497,38.3567,92400.0
2005-02-15 11:50:00,54.63,54.64,54.53,54.56,62600.0,38.3567,38.3637,38.2865,38.3075,62600.0
2005-02-15 12:00:00,54.56,54.63,54.54,54.59,43800.0,38.3075,38.3567,38.2935,38.3286,43800.0
2005-02-15 12:10:00,54.6,54.63,54.55,54.61,73600.0,38.3356,38.3567,38.3005,38.3427,73600.0
2005-02-15 12:20:00,54.61,54.62,54.59,54.6,77300.0,38.3427,38.3497,38.3286,38.3356,77300.0
2005-02-15 12:30:00,54.6,54.63,54.59,54.61,149300.0,38.3356,38.3567,38.3286,38.3427,149300.0
2005-02-15 12:40:00,54.61,54.62,54.58,54.6,78500.0,38.3427,38.3497,38.3216,38.3356,78500.0
2005-02-15 12:50:00,54.6,54.6,54.52,54.53,39700.0,38.3356,38.3356,38.2795,38.2865,39700.0
2005-02-15 13:00:00,54.53,54.58,54.52,54.56,97000.0,38.2865,38.3216,38.2795,38.3075,97000.0
2005-02-15 13:10:00,54.55,54.58,54.51,54.52,23800.0,38.3005,38.3216,38.2724,38.2795,23800.0
2005-02-15 13:20:00,54.52,54.52,54.34,54.37,79200.0,38.2795,38.2795,38.1531,38.1741,79200.0
2005-02-15 13:30:00,54.37,54.45,54.3,54.38,74700.0,38.1741,38.2303,38.125,38.1812,74700.0
2005-02-15 13:40:00,54.4,54.45,54.33,54.45,92100.0,38.1952,38.2303,38.1461,38.2303,92100.0
2005-02-15 13:50:00,54.46,54.5,54.38,54.38,49900.0,38.2373,38.2654,38.1812,38.1812,49900.0
2005-02-15 14:00:00,54.39,54.42,54.33,54.33,66200.0,38.1882,38.2093,38.1461,38.1461,66200.0
2005-02-15 14:10:00,54.34,54.34,54.24,54.26,46500.0,38.1531,38.1531,38.0829,38.0969,46500.0
2005-02-15 14:20:00,54.27,54.41,54.27,54.35,56100.0,38.1039,38.2022,38.1039,38.1601,56100.0
2005-02-15 14:30:00,54.38,54.41,54.33,54.37,29400.0,38.1812,38.2022,38.1461,38.1741,29400.0
2005-02-15 14:40:00,54.37,54.4,54.35,54.38,43700.0,38.1741,38.1952,38.1601,38.1812,43700.0
2005-02-15 14:50:00,54.38,54.39,54.3,54.35,99400.0,38.1812,38.1882,38.125,38.1601,99400.0
2005-02-15 15:00:00,54.36,54.38,54.28,54.32,146000.0,38.1671,38.1812,38.111,38.139,146000.0
2005-02-15 15:10:00,54.32,54.4,54.32,54.39,39500.0,38.139,38.1952,38.139,38.1882,39500.0
2005-02-15 15:20:00,54.39,54.45,54.37,54.38,59800.0,38.1882,38.2303,38.1741,38.1812,59800.0
2005-02-15 15:30:00,54.39,54.46,54.36,54.39,116100.0,38.1882,38.2373,38.1671,38.1882,116100.0
2005-02-15 15:40:00,54.39,54.4,54.3,54.31,102700.0,38.1882,38.1952,38.125,38.132,102700.0
2005-02-15 15:50:00,54.31,54.4,54.3,54.37,126300.0,38.132,38.1952,38.125,38.1741,126300.0
2005-02-16 09:30:00,54.15,54.29,54.06,54.12,110600.0,38.0197,38.118,37.9565,37.9986,110600.0
2005-02-16 09:40:00,54.13,54.13,53.88,53.9,137700.0,38.0056,38.0056,37.8301,37.8442,137700.0
2005-02-16 09:50:00,53.88,53.95,53.86,53.86,42800.0,37.8301,37.8793,37.8161,37.8161,42800.0
2005-02-16 10:00:00,53.86,53.95,53.81,53.89,57400.0,37.8161,37.8793,37.781,37.8371,57400.0
2005-02-16 10:10:00,53.89,53.96,53.84,53.91,69600.0,37.8371,37.8863,37.802,37.8512,69600.0
2005-02-16 10:20:00,53.91,54.07,53.91,54.0,80000.0,37.8512,37.9635,37.8512,37.9144,80000.0
2005-02-16 10:30:00,54.01,54.04,53.93,53.95,33300.0,37.9214,37.9424,37.8652,37.8793,33300.0
2005-02-16 10:40:00,53.94,53.96,53.9,53.95,67800.0,37.8722,37.8863,37.8442,37.8793,67800.0
2005-02-16 10:50:00,53.95,54.02,53.9,53.96,20900.0,37.8793,37.9284,37.8442,37.8863,20900.0
2005-02-16 11:00:00,53.98,53.99,53.93,53.98,37100.0,37.9003,37.9073,37.8652,37.9003,37100.0
2005-02-16 11:10:00,53.98,54.04,53.97,53.99,39000.0,37.9003,37.9424,37.8933,37.9073,39000.0
2005-02-16 11:20:00,53.98,54.0,53.94,53.96,35900.0,37.9003,37.9144,37.8722,37.8863,35900.0
2005-02-16 11:30:00,53.95,53.99,53.93,53.97,41500.0,37.8793,37.9073,37.8652,37.8933,41500.0
2005-02-16 11:40:00,53.97,53.98,53.92,53.94,45800.0,37.8933,37.9003,37.8582,37.8722,45800.0
2005-02-16 11:50:00,53.94,53.94,53.9,53.92,17100.0,37.8722,37.8722,37.8442,37.8582,17100.0
2005-02-16 12:00:00,53.92,53.98,53.91,53.97,143900.0,37.8582,37.9003,37.8512,37.8933,143900.0
2005-02-16 12:10:00,53.97,53.99,53.93,53.93,24200.0,37.8933,37.9073,37.8652,37.8652,24200.0
2005-02-16 12:20:00,53.93,54.0,53.92,54.0,40400.0,37.8652,37.9144,37.8582,37.9144,40400.0
2005-02-16 12:30:00,54.0,54.03,53.99,54.01,39200.0,37.9144,37.9354,37.9073,37.9214,39200.0
2005-02-16 12:40:00,54.01,54.02,53.98,53.99,28000.0,37.9214,37.9284,37.9003,37.9073,28000.0
2005-02-16 12:50:00,53.99,54.01,53.98,53.99,72900.0,37.9073,37.9214,37.9003,37.9073,72900.0
2005-02-16 13:00:00,53.99,54.0,53.94,53.99,30300.0,37.9073,37.9144,37.8722,37.9073,30300.0
2005-02-16 13:10:00,54.0,54.0,53.98,53.99,27600.0,37.9144,37.9144,37.9003,37.9073,27600.0
2005-02-16 13:20:00,53.98,54.0,53.96,53.98,44300.0,37.9003,37.9144,37.8863,37.9003,44300.0
2005-02-16 13:30:00,53.98,53.98,53.9,53.92,41600.0,37.9003,37.9003,37.8442,37.8582,41600.0
2005-02-16 13:40:00,53.93,54.0,53.92,53.99,23900.0,37.8652,37.9144,37.8582,37.9073,23900.0
2005-02-16 13:50:00,53.98,54.03,53.95,53.96,26300.0,37.9003,37.9354,37.8793,37.8863,26300.0
2005-02-16 14:00:00,53.98,54.03,53.96,53.98,28600.0,37.9003,37.9354,37.8863,37.9003,28600.0
2005-02-16 14:10:00,53.98,54.0,53.9,53.92,50600.0,37.9003,37.9144,37.8442,37.8582,50600.0
2005-02-16 14:20:00,53.93,53.97,53.91,53.93,26900.0,37.8652,37.8933,37.8512,37.8652,26900.0
2005-02-16 14:30:00,53.93,53.96,53.85,53.87,63800.0,37.8652,37.8863,37.809,37.8231,63800.0
2005-02-16 14:40:00,53.86,53.9,53.8,53.87,85800.0,37.8161,37.8442,37.7739,37.8231,85800.0
2005-02-16 14:50:00,53.87,53.99,53.86,53.99,65200.0,37.8231,37.9073,37.8161,37.9073,65200.0
2005-02-16 15:00:00,53.99,54.01,53.98,53.98,69000.0,37.9073,37.9214,37.9003,37.9003,69000.0
2005-02-16 15:10:00,53.99,53.99,53.92,53.93,38600.0,37.9073,37.9073,37.8582,37.8652,38600.0
2005-02-16 15:20:00,53.93,53.93,53.88,53.9,117300.0,37.8652,37.8652,37.8301,37.8442,117300.0
2005-02-16 15:30:00,53.9,53.93,53.87,53.9,334100.0,37.8442,37.8652,37.8231,37.8442,334100.0
2005-02-16 15:40:00,53.91,53.96,53.89,53.92,103300.0,37.8512,37.8863,37.8371,37.8582,103300.0
2005-02-16 15:50:00,53.91,53.99,53.91,53.93,85800.0,37.8512,37.9073,37.8512,37.8652,85800.0
2005-02-17 09:30:00,54.2,54.29,53.92,54.29,262900.0,38.0548,38.118,37.8582,38.118,262900.0
2005-02-17 09:40:00,54.3,54.45,54.15,54.4,128700.0,38.125,38.2303,38.0197,38.1952,128700.0
2005-02-17 09:50:00,54.4,54.4,54.08,54.2,140500.0,38.1952,38.1952,37.9705,38.0548,140500.0
2005-02-17 10:00:00,54.19,54.22,53.98,54.06,122500.0,38.0478,38.0688,37.9003,37.9565,122500.0
2005-02-17 10:10:00,54.04,54.04,53.8,53.88,203500.0,37.9424,37.9424,37.7739,37.8301,203500.0
2005-02-17 10:20:00,53.88,54.14,53.88,54.0,124200.0,37.8301,38.0127,37.8301,37.9144,124200.0
2005-02-17 10:30:00,54.01,54.03,53.9,53.99,94700.0,37.9214,37.9354,37.8442,37.9073,94700.0
2005-02-17 10:40:00,53.98,54.0,53.84,53.87,254100.0,37.9003,37.9144,37.802,37.8231,254100.0
2005-02-17 10:50:00,53.86,53.9,53.78,53.84,59700.0,37.8161,37.8442,37.7599,37.802,59700.0
2005-02-17 11:00:00,53.84,53.92,53.81,53.91,35800.0,37.802,37.8582,37.781,37.8512,35800.0
2005-02-17 11:10:00,53.92,54.03,53.91,54.03,61000.0,37.8582,37.9354,37.8512,37.9354,61000.0
2005-02-17 11:20:00,54.04,54.21,54.03,54.2,65000.0,37.9424,38.0618,37.9354,38.0548,65000.0
2005-02-17 11:30:00,54.2,54.39,54.2,54.37,56600.0,38.0548,38.1882,38.0548,38.1741,56600.0
2005-02-17 11:40:00,54.37,54.42,54.36,54.37,67300.0,38.1741,38.2093,38.1671,38.1741,67300.0
2005-02-17 11:50:00,54.36,54.38,54.21,54.26,59500.0,38.1671,38.1812,38.0618,38.0969,59500.0
2005-02-17 12:00:00,54.27,54.41,54.25,54.29,73000.0,38.1039,38.2022,38.0899,38.118,73000.0
2005-02-17 12:10:00,54.28,54.3,54.18,54.22,50500.0,38.111,38.125,38.0407,38.0688,50500.0
2005-02-17 12:20:00,54.22,54.23,54.16,54.18,35300.0,38.0688,38.0759,38.0267,38.0407,35300.0
2005-02-17 12:30:00,54.19,54.2,54.07,54.14,51500.0,38.0478,38.0548,37.9635,38.0127,51500.0
2005-02-17 12:40:00,54.15,54.21,54.13,54.16,82500.0,38.0197,38.0618,38.0056,38.0267,82500.0
2005-02-17 12:50:00,54.17,54.2,54.15,54.2,56400.0,38.0337,38.0548,38.0197,38.0548,56400.0
2005-02-17 13:00:00,54.19,54.2,54.08,54.1,62300.0,38.0478,38.0548,37.9705,37.9846,62300.0
2005-02-17 13:10:00,54.1,54.12,54.06,54.06,106700.0,37.9846,37.9986,37.9565,37.9565,106700.0
2005-02-17 13:20:00,54.06,54.07,53.12,53.97,98200.0,37.9565,37.9635,37.2965,37.8933,98200.0
2005-02-17 13:30:00,53.98,53.98,53.9,53.95,47000.0,37.9003,37.9003,37.8442,37.8793,47000.0
2005-02-17 13:40:00,53.95,53.96,53.87,53.88,81900.0,37.8793,37.8863,37.8231,37.8301,81900.0
2005-02-17 13:50:00,53.88,53.89,53.78,53.86,65600.0,37.8301,37.8371,37.7599,37.8161,65600.0
2005-02-17 14:00:00,53.84,53.93,53.77,53.9,92300.0,37.802,37.8652,37.7529,37.8442,92300.0
2005-02-17 14:10:00,53.9,53.92,53.8,53.89,178000.0,37.8442,37.8582,37.7739,37.8371,178000.0
2005-02-17 14:20:00,53.9,53.92,53.78,53.82,102900.0,37.8442,37.8582,37.7599,37.788,102900.0
2005-02-17 14:30:00,53.81,53.81,53.68,53.71,71500.0,37.781,37.781,37.6897,37.7107,71500.0
2005-02-17 14:40:00,53.71,53.76,53.6,53.63,90600.0,37.7107,37.7459,37.6335,37.6546,90600.0
2005-02-17 14:50:00,53.62,53.68,53.58,53.64,62300.0,37.6476,37.6897,37.6195,37.6616,62300.0
2005-02-17 15:00:00,53.64,53.79,53.63,53.76,62900.0,37.6616,37.7669,37.6546,37.7459,62900.0
2005-02-17 15:10:00,53.75,53.8,53.75,53.79,53900.0,37.7388,37.7739,37.7388,37.7669,53900.0
2005-02-17 15:20:00,53.79,53.84,53.76,53.8,62100.0,37.7669,37.802,37.7459,37.7739,62100.0
2005-02-17 15:30:00,53.8,53.9,53.76,53.8,74500.0,37.7739,37.8442,37.7459,37.7739,74500.0
2005-02-17 15:40:00,53.8,53.88,53.8,53.8,106700.0,37.7739,37.8301,37.7739,37.7739,106700.0
2005-02-17 15:50:00,53.79,53.85,53.67,53.68,278100.0,37.7669,37.809,37.6827,37.6897,278100.0
2005-02-18 09:30:00,53.67,53.67,53.5,53.54,412100.0,37.6827,37.6827,37.5633,37.5914,412100.0
2005-02-18 09:40:00,53.53,53.53,53.37,53.41,167400.0,37.5844,37.5844,37.472,37.5001,167400.0
2005-02-18 09:50:00,53.41,53.42,53.25,53.28,92100.0,37.5001,37.5071,37.3878,37.4088,92100.0
2005-02-18 10:00:00,53.29,53.38,53.28,53.34,40500.0,37.4159,37.479,37.4088,37.451,40500.0
2005-02-18 10:10:00,53.34,53.34,53.11,53.11,146000.0,37.451,37.451,37.2895,37.2895,146000.0
2005-02-18 10:20:00,53.11,53.12,52.83,52.86,233000.0,37.2895,37.2965,37.0929,37.1139,233000.0
2005-02-18 10:30:00,52.86,52.91,52.84,52.9,131000.0,37.1139,37.1491,37.0999,37.142,131000.0
2005-02-18 10:40:00,52.9,52.9,52.64,52.66,145800.0,37.142,37.142,36.9595,36.9735,145800.0
2005-02-18 10:50:00,52.66,52.83,52.65,52.81,103300.0,36.9735,37.0929,36.9665,37.0788,103300.0
2005-02-18 11:00:00,52.81,52.95,52.81,52.94,45600.0,37.0788,37.1771,37.0788,37.1701,45600.0
2005-02-18 11:10:00,52.94,53.02,52.91,53.0,102200.0,37.1701,37.2263,37.1491,37.2122,102200.0
2005-02-18 11:20:00,53.0,53.12,53.0,53.11,60700.0,37.2122,37.2965,37.2122,37.2895,60700.0
2005-02-18 11:30:00,53.12,53.14,52.99,53.0,162800.0,37.2965,37.3105,37.2052,37.2122,162800.0
2005-02-18 11:40:00,53.01,53.01,52.86,52.87,108400.0,37.2193,37.2193,37.1139,37.121,108400.0
2005-02-18 11:50:00,52.88,52.88,52.76,52.83,80800.0,37.128,37.128,37.0437,37.0929,80800.0
2005-02-18 12:00:00,52.8,52.86,52.74,52.74,70100.0,37.0718,37.1139,37.0297,37.0297,70100.0
2005-02-18 12:10:00,52.74,52.75,52.7,52.74,59000.0,37.0297,37.0367,37.0016,37.0297,59000.0
2005-02-18 12:20:00,52.74,52.82,52.72,52.8,51800.0,37.0297,37.0859,37.0157,37.0718,51800.0
2005-02-18 12:30:00,52.8,52.84,52.77,52.83,34600.0,37.0718,37.0999,37.0508,37.0929,34600.0
2005-02-18 12:40:00,52.83,52.85,52.79,52.79,37500.0,37.0929,37.1069,37.0648,37.0648,37500.0
2005-02-18 12:50:00,52.8,52.84,52.78,52.8,70000.0,37.0718,37.0999,37.0578,37.0718,70000.0
2005-02-18 13:00:00,52.8,52.81,52.71,52.75,46100.0,37.0718,37.0788,37.0086,37.0367,46100.0
2005-02-18 13:10:00,52.75,52.9,52.72,52.86,153900.0,37.0367,37.142,37.0157,37.1139,153900.0
2005-02-18 13:20:00,52.86,52.92,52.86,52.88,112800.0,37.1139,37.1561,37.1139,37.128,112800.0
2005-02-18 13:30:00,52.88,52.88,52.69,52.69,73100.0,37.128,37.128,36.9946,36.9946,73100.0
2005-02-18 13:40:00,52.69,52.73,52.65,52.72,72000.0,36.9946,37.0227,36.9665,37.0157,72000.0
2005-02-18 13:50:00,52.72,52.75,52.72,52.74,16500.0,37.0157,37.0367,37.0157,37.0297,16500.0
2005-02-18 14:00:00,52.74,52.76,52.67,52.72,57200.0,37.0297,37.0437,36.9805,37.0157,57200.0
2005-02-18 14:10:00,52.73,52.77,52.68,52.72,94100.0,37.0227,37.0508,36.9876,37.0157,94100.0
2005-02-18 14:20:00,52.72,52.75,52.69,52.72,130600.0,37.0157,37.0367,36.9946,37.0157,130600.0
2005-02-18 14:30:00,52.71,52.72,52.67,52.68,101800.0,37.0086,37.0157,36.9805,36.9876,101800.0
2005-02-18 14:40:00,52.67,52.67,52.55,52.55,99800.0,36.9805,36.9805,36.8963,36.8963,99800.0
2005-02-18 14:50:00,52.56,52.63,52.55,52.58,119600.0,36.9033,36.9525,36.8963,36.9174,119600.0
2005-02-18 15:00:00,52.58,52.69,52.58,52.68,91500.0,36.9174,36.9946,36.9174,36.9876,91500.0
2005-02-18 15:10:00,52.67,52.68,52.56,52.6,95300.0,36.9805,36.9876,36.9033,36.9314,95300.0
2005-02-18 15:20:00,52.6,52.64,52.56,52.63,171000.0,36.9314,36.9595,36.9033,36.9525,171000.0
2005-02-18 15:30:00,52.62,52.75,52.61,52.74,127800.0,36.9454,37.0367,36.9384,37.0297,127800.0
2005-02-18 15:40:00,52.74,52.75,52.71,52.75,154400.0,37.0297,37.0367,37.0086,37.0367,154400.0
2005-02-18 15:50:00,52.75,52.82,52.73,52.79,318200.0,37.0367,37.0859,37.0227,37.0648,318200.0
2005-02-22 09:30:00,52.35,52.37,52.13,52.13,134100.0,36.7559,36.7699,36.6014,36.6014,134100.0
2005-02-22 09:40:00,52.13,52.25,52.07,52.11,142100.0,36.6014,36.6857,36.5593,36.5874,142100.0
2005-02-22 09:50:00,52.11,52.27,52.1,52.23,111500.0,36.5874,36.6997,36.5803,36.6716,111500.0
2005-02-22 10:00:00,52.23,52.3,52.12,52.29,94100.0,36.6716,36.7208,36.5944,36.7137,94100.0
2005-02-22 10:10:00,52.29,52.34,52.15,52.16,156300.0,36.7137,36.7488,36.6154,36.6225,156300.0
2005-02-22 10:20:00,52.15,52.32,52.15,52.29,77200.0,36.6154,36.7348,36.6154,36.7137,77200.0
2005-02-22 10:30:00,52.29,52.46,52.27,52.46,85600.0,36.7137,36.8331,36.6997,36.8331,85600.0
2005-02-22 10:40:00,52.46,52.49,52.39,52.43,83600.0,36.8331,36.8542,36.784,36.812,83600.0
2005-02-22 10:50:00,52.44,52.53,52.44,52.48,63700.0,36.8191,36.8822,36.8191,36.8471,63700.0
2005-02-22 11:00:00,52.48,52.48,52.37,52.37,73600.0,36.8471,36.8471,36.7699,36.7699,73600.0
2005-02-22 11:10:00,52.37,52.41,52.19,52.2,108400.0,36.7699,36.798,36.6435,36.6506,108400.0
2005-02-22 11:20:00,52.21,52.3,52.21,52.25,150700.0,36.6576,36.7208,36.6576,36.6857,150700.0
2005-02-22 11:30:00,52.26,52.39,52.25,52.39,35100.0,36.6927,36.784,36.6857,36.784,35100.0
2005-02-22 11:40:00,52.38,52.44,52.25,52.25,40800.0,36.7769,36.8191,36.6857,36.6857,40800.0
2005-02-22 11:50:00,52.24,52.36,52.24,52.36,48700.0,36.6786,36.7629,36.6786,36.7629,48700.0
2005-02-22 12:00:00,52.35,52.55,52.34,52.53,50900.0,36.7559,36.8963,36.7488,36.8822,50900.0
2005-02-22 12:10:00,52.53,52.54,52.39,52.39,76300.0,36.8822,36.8893,36.784,36.784,76300.0
2005-02-22 12:20:00,52.35,52.37,52.2,52.25,88400.0,36.7559,36.7699,36.6506,36.6857,88400.0
2005-02-22 12:30:00,52.24,52.28,52.18,52.23,76100.0,36.6786,36.7067,36.6365,36.6716,76100.0
2005-02-22 12:40:00,52.21,52.26,52.2,52.23,55000.0,36.6576,36.6927,36.6506,36.6716,55000.0
2005-02-22 12:50:00,52.22,52.28,52.18,52.26,66200.0,36.6646,36.7067,36.6365,36.6927,66200.0
2005-02-22 13:00:00,52.26,52.31,52.25,52.3,40000.0,36.6927,36.7278,36.6857,36.7208,40000.0
2005-02-22 13:10:00,52.31,52.38,52.31,52.38,47000.0,36.7278,36.7769,36.7278,36.7769,47000.0
2005-02-22 13:20:00,52.38,52.42,52.35,52.35,62200.0,36.7769,36.805,36.7559,36.7559,62200.0
2005-02-22 13:30:00,52.35,52.36,52.29,52.32,43500.0,36.7559,36.7629,36.7137,36.7348,43500.0
2005-02-22 13:40:00,52.33,52.36,52.32,52.35,48600.0,36.7418,36.7629,36.7348,36.7559,48600.0
2005-02-22 13:50:00,52.35,52.39,52.29,52.3,63300.0,36.7559,36.784,36.7137,36.7208,63300.0
2005-02-22 14:00:00,52.3,52.35,52.28,52.32,54100.0,36.7208,36.7559,36.7067,36.7348,54100.0
2005-02-22 14:10:00,52.32,52.35,52.29,52.3,75900.0,36.7348,36.7559,36.7137,36.7208,75900.0
2005-02-22 14:20:00,52.3,52.3,52.22,52.22,64300.0,36.7208,36.7208,36.6646,36.6646,64300.0
2005-02-22 14:30:00,52.22,52.26,52.2,52.25,69400.0,36.6646,36.6927,36.6506,36.6857,69400.0
2005-02-22 14:40:00,52.25,52.27,52.22,52.23,35200.0,36.6857,36.6997,36.6646,36.6716,35200.0
2005-02-22 14:50:00,52.23,52.24,52.17,52.17,68100.0,36.6716,36.6786,36.6295,36.6295,68100.0
2005-02-22 15:00:00,52.17,52.21,52.15,52.19,56400.0,36.6295,36.6576,36.6154,36.6435,56400.0
2005-02-22 15:10:00,52.19,52.2,52.15,52.17,71400.0,36.6435,36.6506,36.6154,36.6295,71400.0
2005-02-22 15:20:00,52.18,52.23,52.15,52.2,94100.0,36.6365,36.6716,36.6154,36.6506,94100.0
2005-02-22 15:30:00,52.2,52.23,52.19,52.23,78500.0,36.6506,36.6716,36.6435,36.6716,78500.0
2005-02-22 15:40:00,52.23,52.32,52.21,52.26,160300.0,36.6716,36.7348,36.6576,36.6927,160300.0
2005-02-22 15:50:00,52.26,52.27,52.14,52.14,127900.0,36.6927,36.6997,36.6084,36.6084,127900.0
2005-02-23 09:30:00,52.8,52.99,52.7,52.92,244000.0,37.0718,37.2052,37.0016,37.1561,244000.0
2005-02-23 09:40:00,52.91,53.04,52.69,52.7,161300.0,37.1491,37.2403,36.9946,37.0016,161300.0
2005-02-23 09:50:00,52.7,53.01,52.59,52.59,112900.0,37.0016,37.2193,36.9244,36.9244,112900.0
2005-02-23 10:00:00,52.59,52.68,52.56,52.64,114400.0,36.9244,36.9876,36.9033,36.9595,114400.0
2005-02-23 10:10:00,52.63,52.65,52.59,52.61,55100.0,36.9525,36.9665,36.9244,36.9384,55100.0
2005-02-23 10:20:00,52.6,52.7,52.58,52.65,46900.0,36.9314,37.0016,36.9174,36.9665,46900.0
2005-02-23 10:30:00,52.65,52.82,52.65,52.79,159400.0,36.9665,37.0859,36.9665,37.0648,159400.0
2005-02-23 10:40:00,52.78,52.78,52.69,52.71,96700.0,37.0578,37.0578,36.9946,37.0086,96700.0
2005-02-23 10:50:00,52.71,52.91,52.62,52.88,88400.0,37.0086,37.1491,36.9454,37.128,88400.0
2005-02-23 11:00:00,52.89,53.04,52.63,52.93,141000.0,37.135,37.2403,36.9525,37.1631,141000.0
2005-02-23 11:10:00,52.93,52.94,52.87,52.92,65700.0,37.1631,37.1701,37.121,37.1561,65700.0
2005-02-23 11:20:00,52.92,53.0,52.88,52.9,80600.0,37.1561,37.2122,37.128,37.142,80600.0
2005-02-23 11:30:00,52.9,53.03,52.9,53.03,52600.0,37.142,37.2333,37.142,37.2333,52600.0
2005-02-23 11:40:00,53.04,53.05,52.93,52.99,124600.0,37.2403,37.2474,37.1631,37.2052,124600.0
2005-02-23 11:50:00,53.0,53.0,52.92,52.94,44800.0,37.2122,37.2122,37.1561,37.1701,44800.0
2005-02-23 12:00:00,52.95,53.02,52.95,53.02,46800.0,37.1771,37.2263,37.1771,37.2263,46800.0
2005-02-23 12:10:00,53.02,53.09,53.02,53.08,67100.0,37.2263,37.2754,37.2263,37.2684,67100.0
2005-02-23 12:20:00,53.08,53.11,52.99,53.0,84800.0,37.2684,37.2895,37.2052,37.2122,84800.0
2005-02-23 12:30:00,53.0,53.0,52.91,52.95,106200.0,37.2122,37.2122,37.1491,37.1771,106200.0
2005-02-23 12:40:00,52.93,52.93,52.88,52.88,66300.0,37.1631,37.1631,37.128,37.128,66300.0
2005-02-23 12:50:00,52.89,52.91,52.81,52.82,41900.0,37.135,37.1491,37.0788,37.0859,41900.0
2005-02-23 13:00:00,52.82,52.94,52.82,52.92,140900.0,37.0859,37.1701,37.0859,37.1561,140900.0
2005-02-23 13:10:00,52.93,52.99,52.87,52.96,169400.0,37.1631,37.2052,37.121,37.1842,169400.0
2005-02-23 13:20:00,52.95,52.96,52.84,52.86,120900.0,37.1771,37.1842,37.0999,37.1139,120900.0
2005-02-23 13:30:00,52.85,52.93,52.84,52.93,104400.0,37.1069,37.1631,37.0999,37.1631,104400.0
2005-02-23 13:40:00,52.92,52.94,52.85,52.89,68900.0,37.1561,37.1701,37.1069,37.135,68900.0
2005-02-23 13:50:00,52.9,52.91,52.85,52.9,42700.0,37.142,37.1491,37.1069,37.142,42700.0
2005-02-23 14:00:00,52.91,52.91,52.82,52.88,94200.0,37.1491,37.1491,37.0859,37.128,94200.0
2005-02-23 14:10:00,52.88,52.89,52.81,52.85,162400.0,37.128,37.135,37.0788,37.1069,162400.0
2005-02-23 14:20:00,52.85,52.86,52.77,52.85,73000.0,37.1069,37.1139,37.0508,37.1069,73000.0
2005-02-23 14:30:00,52.86,52.91,52.84,52.87,69300.0,37.1139,37.1491,37.0999,37.121,69300.0
2005-02-23 14:40:00,52.88,52.88,52.83,52.84,73300.0,37.128,37.128,37.0929,37.0999,73300.0
2005-02-23 14:50:00,52.85,52.87,52.8,52.81,52500.0,37.1069,37.121,37.0718,37.0788,52500.0
2005-02-23 15:00:00,52.8,52.82,52.79,52.79,46900.0,37.0718,37.0859,37.0648,37.0648,46900.0
2005-02-23 15:10:00,52.8,52.86,52.78,52.86,82500.0,37.0718,37.1139,37.0578,37.1139,82500.0
2005-02-23 15:20:00,52.85,52.89,52.84,52.89,93400.0,37.1069,37.135,37.0999,37.135,93400.0
2005-02-23 15:30:00,52.89,52.89,52.8,52.85,105500.0,37.135,37.135,37.0718,37.1069,105500.0
2005-02-23 15:40:00,52.85,52.91,52.84,52.88,178200.0,37.1069,37.1491,37.0999,37.128,178200.0
2005-02-23 15:50:00,52.88,52.9,52.72,52.76,180100.0,37.128,37.142,37.0157,37.0437,180100.0
2005-02-24 09:30:00,53.2,53.33,53.05,53.21,255900.0,37.3527,37.4439,37.2474,37.3597,255900.0
2005-02-24 09:40:00,53.21,53.26,53.06,53.08,252400.0,37.3597,37.3948,37.2544,37.2684,252400.0
2005-02-24 09:50:00,53.1,53.24,53.06,53.1,70200.0,37.2825,37.3808,37.2544,37.2825,70200.0
2005-02-24 10:00:00,53.11,53.19,52.96,52.97,70100.0,37.2895,37.3456,37.1842,37.1912,70100.0
2005-02-24 10:10:00,52.97,53.22,52.97,53.15,109200.0,37.1912,37.3667,37.1912,37.3176,109200.0
2005-02-24 10:20:00,53.16,53.17,53.0,53.01,72000.0,37.3246,37.3316,37.2122,37.2193,72000.0
2005-02-24 10:30:00,53.0,53.25,53.0,53.14,110900.0,37.2122,37.3878,37.2122,37.3105,110900.0
2005-02-24 10:40:00,53.13,53.15,53.1,53.14,65100.0,37.3035,37.3176,37.2825,37.3105,65100.0
2005-02-24 10:50:00,53.15,53.21,53.02,53.05,95200.0,37.3176,37.3597,37.2263,37.2474,95200.0
2005-02-24 11:00:00,53.04,53.14,52.99,53.12,99500.0,37.2403,37.3105,37.2052,37.2965,99500.0
2005-02-24 11:10:00,53.17,53.3,53.11,53.25,199700.0,37.3316,37.4229,37.2895,37.3878,199700.0
2005-02-24 11:20:00,53.27,53.33,53.24,53.24,112800.0,37.4018,37.4439,37.3808,37.3808,112800.0
2005-02-24 11:30:00,53.24,53.25,53.17,53.17,41000.0,37.3808,37.3878,37.3316,37.3316,41000.0
2005-02-24 11:40:00,53.17,53.21,53.17,53.2,36800.0,37.3316,37.3597,37.3316,37.3527,36800.0
2005-02-24 11:50:00,53.19,53.27,53.17,53.24,63500.0,37.3456,37.4018,37.3316,37.3808,63500.0
2005-02-24 12:00:00,53.23,53.23,53.14,53.15,79800.0,37.3737,37.3737,37.3105,37.3176,79800.0
2005-02-24 12:10:00,53.15,53.17,53.13,53.14,36100.0,37.3176,37.3316,37.3035,37.3105,36100.0
2005-02-24 12:20:00,53.14,53.23,53.14,53.2,31300.0,37.3105,37.3737,37.3105,37.3527,31300.0
2005-02-24 12:30:00,53.2,53.23,53.19,53.2,43000.0,37.3527,37.3737,37.3456,37.3527,43000.0
2005-02-24 12:40:00,53.21,53.32,53.2,53.29,25700.0,37.3597,37.4369,37.3527,37.4159,25700.0
2005-02-24 12:50:00,53.29,53.3,53.16,53.16,75300.0,37.4159,37.4229,37.3246,37.3246,75300.0
2005-02-24 13:00:00,53.16,53.2,53.09,53.1,75000.0,37.3246,37.3527,37.2754,37.2825,75000.0
2005-02-24 13:10:00,53.09,53.17,53.09,53.15,61300.0,37.2754,37.3316,37.2754,37.3176,61300.0
2005-02-24 13:20:00,53.15,53.23,53.15,53.21,28600.0,37.3176,37.3737,37.3176,37.3597,28600.0
2005-02-24 13:30:00,53.21,53.3,53.19,53.28,80800.0,37.3597,37.4229,37.3456,37.4088,80800.0
2005-02-24 13:40:00,53.28,53.28,53.22,53.24,88900.0,37.4088,37.4088,37.3667,37.3808,88900.0
2005-02-24 13:50:00,53.25,53.31,53.24,53.26,56200.0,37.3878,37.4299,37.3808,37.3948,56200.0
2005-02-24 14:00:00,53.25,53.3,53.21,53.25,84500.0,37.3878,37.4229,37.3597,37.3878,84500.0
2005-02-24 14:10:00,53.26,53.4,53.26,53.3,133600.0,37.3948,37.4931,37.3948,37.4229,133600.0
2005-02-24 14:20:00,53.3,53.4,53.29,53.34,88200.0,37.4229,37.4931,37.4159,37.451,88200.0
2005-02-24 14:30:00,53.34,53.4,53.32,53.4,75900.0,37.451,37.4931,37.4369,37.4931,75900.0
2005-02-24 14:40:00,53.4,53.49,53.4,53.46,68100.0,37.4931,37.5563,37.4931,37.5352,68100.0
2005-02-24 14:50:00,53.45,53.53,53.43,53.52,59500.0,37.5282,37.5844,37.5142,37.5773,59500.0
2005-02-24 15:00:00,53.53,53.67,53.51,53.67,114000.0,37.5844,37.6827,37.5703,37.6827,114000.0
2005-02-24 15:10:00,53.68,53.78,53.65,53.73,149800.0,37.6897,37.7599,37.6686,37.7248,149800.0
2005-02-24 15:20:00,53.73,53.73,53.56,53.58,110000.0,37.7248,37.7248,37.6054,37.6195,110000.0
2005-02-24 15:30:00,53.59,53.83,53.59,53.81,140000.0,37.6265,37.795,37.6265,37.781,140000.0
2005-02-24 15:40:00,53.81,53.91,53.75,53.87,132800.0,37.781,37.8512,37.7388,37.8231,132800.0
2005-02-24 15:50:00,53.87,53.92,53.8,53.91,234700.0,37.8231,37.8582,37.7739,37.8512,234700.0
2005-02-25 09:30:00,53.6,53.79,53.35,53.65,177700.0,37.6335,37.7669,37.458,37.6686,177700.0
2005-02-25 09:40:00,53.67,53.8,53.48,53.64,114300.0,37.6827,37.7739,37.5493,37.6616,114300.0
2005-02-25 09:50:00,53.63,53.68,53.42,53.46,78200.0,37.6546,37.6897,37.5071,37.5352,78200.0
2005-02-25 10:00:00,53.5,53.5,53.33,53.39,54800.0,37.5633,37.5633,37.4439,37.4861,54800.0
2005-02-25 10:10:00,53.39,53.53,53.36,53.51,81900.0,37.4861,37.5844,37.465,37.5703,81900.0
2005-02-25 10:20:00,53.51,53.55,53.36,53.51,67800.0,37.5703,37.5984,37.465,37.5703,67800.0
2005-02-25 10:30:00,53.51,53.7,53.49,53.59,87100.0,37.5703,37.7037,37.5563,37.6265,87100.0
2005-02-25 10:40:00,53.59,53.84,53.51,53.71,102600.0,37.6265,37.802,37.5703,37.7107,102600.0
2005-02-25 10:50:00,53.69,53.98,53.64,53.96,82600.0,37.6967,37.9003,37.6616,37.8863,82600.0
2005-02-25 11:00:00,53.96,54.02,53.85,53.98,118100.0,37.8863,37.9284,37.809,37.9003,118100.0
2005-02-25 11:10:00,53.99,54.08,53.94,53.98,62900.0,37.9073,37.9705,37.8722,37.9003,62900.0
2005-02-25 11:20:00,53.98,54.02,53.93,53.94,44300.0,37.9003,37.9284,37.8652,37.8722,44300.0
2005-02-25 11:30:00,53.94,53.95,53.77,53.78,42300.0,37.8722,37.8793,37.7529,37.7599,42300.0
2005-02-25 11:40:00,53.78,53.97,53.77,53.97,53000.0,37.7599,37.8933,37.7529,37.8933,53000.0
2005-02-25 11:50:00,53.97,54.24,53.97,54.2,127700.0,37.8933,38.0829,37.8933,38.0548,127700.0
2005-02-25 12:00:00,54.2,54.22,54.05,54.07,78700.0,38.0548,38.0688,37.9495,37.9635,78700.0
2005-02-25 12:10:00,54.06,54.2,54.02,54.16,85000.0,37.9565,38.0548,37.9284,38.0267,85000.0
2005-02-25 12:20:00,54.14,54.16,54.02,54.11,75200.0,38.0127,38.0267,37.9284,37.9916,75200.0
2005-02-25 12:30:00,54.14,54.21,54.08,54.21,49500.0,38.0127,38.0618,37.9705,38.0618,49500.0
2005-02-25 12:40:00,54.2,54.22,54.02,54.03,28300.0,38.0548,38.0688,37.9284,37.9354,28300.0
2005-02-25 12:50:00,54.03,54.27,53.99,54.27,78400.0,37.9354,38.1039,37.9073,38.1039,78400.0
2005-02-25 13:00:00,54.2,54.4,54.17,54.33,73000.0,38.0548,38.1952,38.0337,38.1461,73000.0
2005-02-25 13:10:00,54.32,54.39,54.32,54.39,61700.0,38.139,38.1882,38.139,38.1882,61700.0
2005-02-25 13:20:00,54.37,54.46,54.33,54.45,45200.0,38.1741,38.2373,38.1461,38.2303,45200.0
2005-02-25 13:30:00,54.46,54.61,54.46,54.59,153900.0,38.2373,38.3427,38.2373,38.3286,153900.0
2005-02-25 13:40:00,54.59,54.63,54.54,54.58,103900.0,38.3286,38.3567,38.2935,38.3216,103900.0
2005-02-25 13:50:00,54.59,54.72,54.57,54.69,81300.0,38.3286,38.4199,38.3146,38.3988,81300.0
2005-02-25 14:00:00,54.7,54.75,54.61,54.61,82200.0,38.4058,38.441,38.3427,38.3427,82200.0
2005-02-25 14:10:00,54.62,54.74,54.57,54.66,68500.0,38.3497,38.4339,38.3146,38.3778,68500.0
2005-02-25 14:20:00,54.67,54.75,54.62,54.62,52200.0,38.3848,38.441,38.3497,38.3497,52200.0
2005-02-25 14:30:00,54.62,54.76,54.58,54.58,121500.0,38.3497,38.448,38.3216,38.3216,121500.0
2005-02-25 14:40:00,54.55,54.78,54.55,54.75,133200.0,38.3005,38.462,38.3005,38.441,133200.0
2005-02-25 14:50:00,54.78,54.81,54.69,54.79,113700.0,38.462,38.4831,38.3988,38.469,113700.0
2005-02-25 15:00:00,54.79,54.82,54.72,54.79,103600.0,38.469,38.4901,38.4199,38.469,103600.0
2005-02-25 15:10:00,54.79,54.92,54.79,54.89,142900.0,38.469,38.5603,38.469,38.5392,142900.0
2005-02-25 15:20:00,54.89,55.03,54.84,54.99,386300.0,38.5392,38.6375,38.5041,38.6095,386300.0
2005-02-25 15:30:00,55.02,55.02,54.84,54.96,284000.0,38.6305,38.6305,38.5041,38.5884,284000.0
2005-02-25 15:40:00,54.97,54.99,54.61,54.98,184600.0,38.5954,38.6095,38.3427,38.6024,184600.0
2005-02-25 15:50:00,54.98,54.98,54.95,54.98,280000.0,38.6024,38.6024,38.5814,38.6024,280000.0
2005-02-28 09:30:00,54.9,54.93,54.8,54.83,80700.0,38.5463,38.5673,38.4761,38.4971,80700.0
2005-02-28 09:40:00,54.83,54.95,54.78,54.95,146000.0,38.4971,38.5814,38.462,38.5814,146000.0
2005-02-28 09:50:00,54.9,54.95,54.73,54.85,161000.0,38.5463,38.5814,38.4269,38.5112,161000.0
2005-02-28 10:00:00,54.85,54.93,54.71,54.8,230100.0,38.5112,38.5673,38.4129,38.4761,230100.0
2005-02-28 10:10:00,54.8,54.86,54.76,54.83,130700.0,38.4761,38.5182,38.448,38.4971,130700.0
2005-02-28 10:20:00,54.84,54.88,54.82,54.84,86500.0,38.5041,38.5322,38.4901,38.5041,86500.0
2005-02-28 10:30:00,54.84,54.86,54.76,54.8,116800.0,38.5041,38.5182,38.448,38.4761,116800.0
2005-02-28 10:40:00,54.81,54.9,54.81,54.89,151300.0,38.4831,38.5463,38.4831,38.5392,151300.0
2005-02-28 10:50:00,54.89,54.94,54.88,54.94,67100.0,38.5392,38.5744,38.5322,38.5744,67100.0
2005-02-28 11:00:00,54.94,54.95,54.77,54.82,83000.0,38.5744,38.5814,38.455,38.4901,83000.0
2005-02-28 11:10:00,54.82,54.9,54.8,54.89,127500.0,38.4901,38.5463,38.4761,38.5392,127500.0
2005-02-28 11:20:00,54.9,54.91,54.88,54.91,92100.0,38.5463,38.5533,38.5322,38.5533,92100.0
2005-02-28 11:30:00,54.9,55.0,54.89,54.99,49100.0,38.5463,38.6165,38.5392,38.6095,49100.0
2005-02-28 11:40:00,54.99,54.99,54.88,54.89,88000.0,38.6095,38.6095,38.5322,38.5392,88000.0
2005-02-28 11:50:00,54.89,54.98,54.84,54.95,87300.0,38.5392,38.6024,38.5041,38.5814,87300.0
2005-02-28 12:00:00,54.95,54.96,54.82,54.92,84700.0,38.5814,38.5884,38.4901,38.5603,84700.0
2005-02-28 12:10:00,54.92,54.92,54.83,54.9,60600.0,38.5603,38.5603,38.4971,38.5463,60600.0
2005-02-28 12:20:00,54.9,54.95,54.84,54.84,39100.0,38.5463,38.5814,38.5041,38.5041,39100.0
2005-02-28 12:30:00,54.83,54.87,54.81,54.83,51100.0,38.4971,38.5252,38.4831,38.4971,51100.0
2005-02-28 12:40:00,54.83,54.87,54.8,54.85,63100.0,38.4971,38.5252,38.4761,38.5112,63100.0
2005-02-28 12:50:00,54.85,54.89,54.84,54.87,39500.0,38.5112,38.5392,38.5041,38.5252,39500.0
2005-02-28 13:00:00,54.86,54.87,54.77,54.81,36600.0,38.5182,38.5252,38.455,38.4831,36600.0
2005-02-28 13:10:00,54.82,54.82,54.77,54.81,61200.0,38.4901,38.4901,38.455,38.4831,61200.0
2005-02-28 13:20:00,54.8,54.82,54.8,54.8,50900.0,38.4761,38.4901,38.4761,38.4761,50900.0
2005-02-28 13:30:00,54.8,54.88,54.78,54.82,59300.0,38.4761,38.5322,38.462,38.4901,59300.0
2005-02-28 13:40:00,54.83,54.87,54.79,54.87,75200.0,38.4971,38.5252,38.469,38.5252,75200.0
2005-02-28 13:50:00,54.84,54.93,54.84,54.91,79600.0,38.5041,38.5673,38.5041,38.5533,79600.0
2005-02-28 14:00:00,54.9,54.93,54.82,54.86,78400.0,38.5463,38.5673,38.4901,38.5182,78400.0
2005-02-28 14:10:00,54.9,54.94,54.87,54.93,141800.0,38.5463,38.5744,38.5252,38.5673,141800.0
2005-02-28 14:20:00,54.95,55.03,54.92,55.03,241000.0,38.5814,38.6375,38.5603,38.6375,241000.0
2005-02-28 14:30:00,55.02,55.02,54.96,54.97,93300.0,38.6305,38.6305,38.5884,38.5954,93300.0
2005-02-28 14:40:00,54.96,54.98,54.96,54.97,88600.0,38.5884,38.6024,38.5884,38.5954,88600.0
2005-02-28 14:50:00,54.96,54.96,54.88,54.89,73200.0,38.5884,38.5884,38.5322,38.5392,73200.0
2005-02-28 15:00:00,54.88,55.0,54.87,55.0,234200.0,38.5322,38.6165,38.5252,38.6165,234200.0
2005-02-28 15:10:00,55.0,55.05,54.96,54.97,147200.0,38.6165,38.6516,38.5884,38.5954,147200.0
2005-02-28 15:20:00,54.97,55.02,54.96,54.98,255300.0,38.5954,38.6305,38.5884,38.6024,255300.0
2005-02-28 15:30:00,54.98,55.04,54.94,54.95,166400.0,38.6024,38.6446,38.5744,38.5814,166400.0
2005-02-28 15:40:00,54.95,55.0,54.92,54.99,177800.0,38.5814,38.6165,38.5603,38.6095,177800.0
2005-02-28 15:50:00,55.0,55.0,54.94,54.95,220200.0,38.6165,38.6165,38.5744,38.5814,220200.0
2005-03-01 09:30:00,54.98,55.0,54.85,54.99,186700.0,38.6024,38.6165,38.5112,38.6095,186700.0
2005-03-01 09:40:00,55.0,55.2,54.93,55.2,283500.0,38.6165,38.7569,38.5673,38.7569,283500.0
2005-03-01 09:50:00,55.2,55.23,55.06,55.08,121800.0,38.7569,38.778,38.6586,38.6727,121800.0
2005-03-01 10:00:00,55.08,55.12,54.91,54.91,115100.0,38.6727,38.7007,38.5533,38.5533,115100.0
2005-03-01 10:10:00,54.92,54.92,54.75,54.78,97600.0,38.5603,38.5603,38.441,38.462,97600.0
2005-03-01 10:20:00,54.78,54.8,54.74,54.75,47700.0,38.462,38.4761,38.4339,38.441,47700.0
2005-03-01 10:30:00,54.72,54.72,54.57,54.58,162500.0,38.4199,38.4199,38.3146,38.3216,162500.0
2005-03-01 10:40:00,54.57,54.69,54.57,54.63,74600.0,38.3146,38.3988,38.3146,38.3567,74600.0
2005-03-01 10:50:00,54.63,54.65,54.5,54.65,93200.0,38.3567,38.3707,38.2654,38.3707,93200.0
2005-03-01 11:00:00,54.65,54.65,54.51,54.57,75300.0,38.3707,38.3707,38.2724,38.3146,75300.0
2005-03-01 11:10:00,54.57,54.57,54.27,54.32,69800.0,38.3146,38.3146,38.1039,38.139,69800.0
2005-03-01 11:20:00,54.3,54.33,54.26,54.28,79000.0,38.125,38.1461,38.0969,38.111,79000.0
2005-03-01 11:30:00,54.26,54.4,54.26,54.4,93700.0,38.0969,38.1952,38.0969,38.1952,93700.0
2005-03-01 11:40:00,54.4,54.4,54.35,54.38,63800.0,38.1952,38.1952,38.1601,38.1812,63800.0
2005-03-01 11:50:00,54.4,54.51,54.37,54.51,89300.0,38.1952,38.2724,38.1741,38.2724,89300.0
2005-03-01 12:00:00,54.5,54.52,54.4,54.4,37800.0,38.2654,38.2795,38.1952,38.1952,37800.0
2005-03-01 12:10:00,54.41,54.55,54.37,54.55,106800.0,38.2022,38.3005,38.1741,38.3005,106800.0
2005-03-01 12:20:00,54.56,54.74,54.56,54.67,152400.0,38.3075,38.4339,38.3075,38.3848,152400.0
2005-03-01 12:30:00,54.66,54.66,54.54,54.56,31200.0,38.3778,38.3778,38.2935,38.3075,31200.0
2005-03-01 12:40:00,54.59,54.64,54.56,54.63,48600.0,38.3286,38.3637,38.3075,38.3567,48600.0
2005-03-01 12:50:00,54.64,54.64,54.55,54.56,51800.0,38.3637,38.3637,38.3005,38.3075,51800.0
2005-03-01 13:00:00,54.57,54.63,54.56,54.57,49200.0,38.3146,38.3567,38.3075,38.3146,49200.0
2005-03-01 13:10:00,54.58,54.58,54.48,54.55,52100.0,38.3216,38.3216,38.2514,38.3005,52100.0
2005-03-01 13:20:00,54.55,54.6,54.52,54.57,78200.0,38.3005,38.3356,38.2795,38.3146,78200.0
2005-03-01 13:30:00,54.57,54.73,54.56,54.72,55500.0,38.3146,38.4269,38.3075,38.4199,55500.0
2005-03-01 13:40:00,54.73,54.81,54.69,54.8,103300.0,38.4269,38.4831,38.3988,38.4761,103300.0
2005-03-01 13:50:00,54.8,54.86,54.79,54.79,109200.0,38.4761,38.5182,38.469,38.469,109200.0
2005-03-01 14:00:00,54.79,54.86,54.76,54.86,62000.0,38.469,38.5182,38.448,38.5182,62000.0
2005-03-01 14:10:00,54.86,54.89,54.78,54.78,54000.0,38.5182,38.5392,38.462,38.462,54000.0
2005-03-01 14:20:00,54.78,54.78,54.65,54.66,27900.0,38.462,38.462,38.3707,38.3778,27900.0
2005-03-01 14:30:00,54.66,54.66,54.61,54.65,61000.0,38.3778,38.3778,38.3427,38.3707,61000.0
2005-03-01 14:40:00,54.65,54.66,54.6,54.6,116700.0,38.3707,38.3778,38.3356,38.3356,116700.0
2005-03-01 14:50:00,54.63,54.63,54.52,54.55,113100.0,38.3567,38.3567,38.2795,38.3005,113100.0
2005-03-01 15:00:00,54.55,54.56,54.47,54.5,185900.0,38.3005,38.3075,38.2444,38.2654,185900.0
2005-03-01 15:10:00,54.5,54.57,54.5,54.53,225900.0,38.2654,38.3146,38.2654,38.2865,225900.0
2005-03-01 15:20:00,54.52,54.53,54.41,54.52,118000.0,38.2795,38.2865,38.2022,38.2795,118000.0
2005-03-01 15:30:00,54.5,54.56,54.5,54.53,163200.0,38.2654,38.3075,38.2654,38.2865,163200.0
2005-03-01 15:40:00,54.52,54.52,54.48,54.48,124100.0,38.2795,38.2795,38.2514,38.2514,124100.0
2005-03-01 15:50:00,54.49,54.5,54.49,54.5,138100.0,38.2584,38.2654,38.2584,38.2654,138100.0
2005-03-02 09:30:00,54.45,54.73,54.39,54.65,158800.0,38.2303,38.4269,38.1882,38.3707,158800.0
2005-03-02 09:40:00,54.65,54.71,54.56,54.63,93700.0,38.3707,38.4129,38.3075,38.3567,93700.0
2005-03-02 09:50:00,54.61,54.69,54.61,54.66,162800.0,38.3427,38.3988,38.3427,38.3778,162800.0
2005-03-02 10:00:00,54.66,54.66,54.37,54.4,139600.0,38.3778,38.3778,38.1741,38.1952,139600.0
2005-03-02 10:10:00,54.4,54.5,54.38,54.48,89400.0,38.1952,38.2654,38.1812,38.2514,89400.0
2005-03-02 10:20:00,54.49,54.54,54.45,54.53,140400.0,38.2584,38.2935,38.2303,38.2865,140400.0
2005-03-02 10:30:00,54.53,54.57,54.48,54.5,103300.0,38.2865,38.3146,38.2514,38.2654,103300.0
2005-03-02 10:40:00,54.51,54.52,54.44,54.45,111100.0,38.2724,38.2795,38.2233,38.2303,111100.0
2005-03-02 10:50:00,54.45,54.56,54.44,54.49,77400.0,38.2303,38.3075,38.2233,38.2584,77400.0
2005-03-02 11:00:00,54.49,54.55,54.38,54.45,45500.0,38.2584,38.3005,38.1812,38.2303,45500.0
2005-03-02 11:10:00,54.46,54.87,54.46,54.87,142000.0,38.2373,38.5252,38.2373,38.5252,142000.0
2005-03-02 11:20:00,54.87,54.87,54.6,54.6,110600.0,38.5252,38.5252,38.3356,38.3356,110600.0
2005-03-02 11:30:00,54.65,54.7,54.62,54.7,76100.0,38.3707,38.4058,38.3497,38.4058,76100.0
2005-03-02 11:40:00,54.7,54.74,54.69,54.71,163800.0,38.4058,38.4339,38.3988,38.4129,163800.0
2005-03-02 11:50:00,54.69,54.72,54.62,54.62,147600.0,38.3988,38.4199,38.3497,38.3497,147600.0
2005-03-02 12:00:00,54.63,54.68,54.61,54.66,55800.0,38.3567,38.3918,38.3427,38.3778,55800.0
2005-03-02 12:10:00,54.68,54.69,54.63,54.64,48800.0,38.3918,38.3988,38.3567,38.3637,48800.0
2005-03-02 12:20:00,54.65,54.7,54.63,54.69,32800.0,38.3707,38.4058,38.3567,38.3988,32800.0
2005-03-02 12:30:00,54.69,54.7,54.65,54.66,24600.0,38.3988,38.4058,38.3707,38.3778,24600.0
2005-03-02 12:40:00,54.66,54.83,54.63,54.79,65600.0,38.3778,38.4971,38.3567,38.469,65600.0
2005-03-02 12:50:00,54.78,54.8,54.73,54.77,59100.0,38.462,38.4761,38.4269,38.455,59100.0
2005-03-02 13:00:00,54.77,54.9,54.77,54.85,79200.0,38.455,38.5463,38.455,38.5112,79200.0
2005-03-02 13:10:00,54.84,54.87,54.81,54.86,114900.0,38.5041,38.5252,38.4831,38.5182,114900.0
2005-03-02 13:20:00,54.86,54.97,54.85,54.96,96400.0,38.5182,38.5954,38.5112,38.5884,96400.0
2005-03-02 13:30:00,54.97,55.01,54.94,55.01,183800.0,38.5954,38.6235,38.5744,38.6235,183800.0
2005-03-02 13:40:00,55.05,55.05,54.91,54.91,109200.0,38.6516,38.6516,38.5533,38.5533,109200.0
2005-03-02 13:50:00,54.92,54.92,54.76,54.83,95300.0,38.5603,38.5603,38.448,38.4971,95300.0
2005-03-02 14:00:00,54.82,54.92,54.81,54.87,39500.0,38.4901,38.5603,38.4831,38.5252,39500.0
2005-03-02 14:10:00,54.87,55.05,54.84,54.99,158400.0,38.5252,38.6516,38.5041,38.6095,158400.0
2005-03-02 14:20:00,55.0,55.01,54.94,54.95,58900.0,38.6165,38.6235,38.5744,38.5814,58900.0
2005-03-02 14:30:00,54.95,54.98,54.84,54.91,98400.0,38.5814,38.6024,38.5041,38.5533,98400.0
2005-03-02 14:40:00,54.91,54.95,54.85,54.87,114500.0,38.5533,38.5814,38.5112,38.5252,114500.0
2005-03-02 14:50:00,54.86,54.98,54.85,54.94,60400.0,38.5182,38.6024,38.5112,38.5744,60400.0
2005-03-02 15:00:00,54.93,55.22,54.93,55.2,247700.0,38.5673,38.7709,38.5673,38.7569,247700.0
2005-03-02 15:10:00,55.19,55.28,55.11,55.11,129100.0,38.7499,38.8131,38.6937,38.6937,129100.0
2005-03-02 15:20:00,55.12,55.28,55.07,55.24,87400.0,38.7007,38.8131,38.6656,38.785,87400.0
2005-03-02 15:30:00,55.24,55.28,55.17,55.18,87300.0,38.785,38.8131,38.7358,38.7429,87300.0
2005-03-02 15:40:00,55.18,55.35,55.18,55.35,156300.0,38.7429,38.8622,38.7429,38.8622,156300.0
2005-03-02 15:50:00,55.35,55.42,55.25,55.31,199800.0,38.8622,38.9114,38.792,38.8341,199800.0
2005-03-03 09:30:00,55.45,56.0,55.32,56.0,346700.0,38.9324,39.3186,38.8412,39.3186,346700.0
2005-03-03 09:40:00,55.99,57.0,55.98,56.78,577200.0,39.3116,40.0207,39.3046,39.8663,577200.0
2005-03-03 09:50:00,56.78,57.19,56.73,57.19,594800.0,39.8663,40.1541,39.8311,40.1541,594800.0
2005-03-03 10:00:00,57.1,57.5,56.92,57.32,569800.0,40.0909,40.3718,39.9645,40.2454,569800.0
2005-03-03 10:10:00,57.33,57.33,57.08,57.1,263700.0,40.2524,40.2524,40.0769,40.0909,263700.0
2005-03-03 10:20:00,57.1,57.19,57.03,57.09,269100.0,40.0909,40.1541,40.0418,40.0839,269100.0
2005-03-03 10:30:00,57.09,57.09,56.92,56.98,180000.0,40.0839,40.0839,39.9645,40.0067,180000.0
2005-03-03 10:40:00,56.97,56.97,56.82,56.96,136100.0,39.9997,39.9997,39.8943,39.9926,136100.0
2005-03-03 10:50:00,56.97,57.24,56.97,57.16,145100.0,39.9997,40.1892,39.9997,40.1331,145100.0
2005-03-03 11:00:00,57.14,57.16,57.08,57.15,218800.0,40.119,40.1331,40.0769,40.126,218800.0
2005-03-03 11:10:00,57.14,57.19,57.07,57.13,124100.0,40.119,40.1541,40.0699,40.112,124100.0
2005-03-03 11:20:00,57.14,57.19,57.07,57.08,147900.0,40.119,40.1541,40.0699,40.0769,147900.0
2005-03-03 11:30:00,57.08,57.24,57.03,57.18,116600.0,40.0769,40.1892,40.0418,40.1471,116600.0
2005-03-03 11:40:00,57.18,57.18,57.0,57.02,143200.0,40.1471,40.1471,40.0207,40.0348,143200.0
2005-03-03 11:50:00,57.02,57.08,56.9,56.91,259200.0,40.0348,40.0769,39.9505,39.9575,259200.0
2005-03-03 12:00:00,56.91,56.96,56.82,56.94,154100.0,39.9575,39.9926,39.8943,39.9786,154100.0
2005-03-03 12:10:00,56.94,57.1,56.92,57.03,134700.0,39.9786,40.0909,39.9645,40.0418,134700.0
2005-03-03 12:20:00,57.02,57.1,57.0,57.08,125600.0,40.0348,40.0909,40.0207,40.0769,125600.0
2005-03-03 12:30:00,57.08,57.11,57.01,57.1,99700.0,40.0769,40.0979,40.0277,40.0909,99700.0
2005-03-03 12:40:00,57.1,57.35,57.1,57.3,212700.0,40.0909,40.2665,40.0909,40.2314,212700.0
2005-03-03 12:50:00,57.3,57.39,57.29,57.35,111400.0,40.2314,40.2945,40.2243,40.2665,111400.0
2005-03-03 13:00:00,57.35,57.62,57.34,57.56,222300.0,40.2665,40.456,40.2594,40.4139,222300.0
2005-03-03 13:10:00,57.56,57.79,57.56,57.75,278900.0,40.4139,40.5754,40.4139,40.5473,278900.0
2005-03-03 13:20:00,57.76,57.85,57.64,57.8,156300.0,40.5543,40.6175,40.4701,40.5824,156300.0
2005-03-03 13:30:00,57.81,57.94,57.78,57.9,202300.0,40.5894,40.6807,40.5684,40.6526,202300.0
2005-03-03 13:40:00,57.9,57.94,57.78,57.9,120100.0,40.6526,40.6807,40.5684,40.6526,120100.0
2005-03-03 13:50:00,57.9,58.05,57.86,58.05,427200.0,40.6526,40.7579,40.6245,40.7579,427200.0
2005-03-03 14:00:00,58.05,58.07,57.89,58.04,240900.0,40.7579,40.772,40.6456,40.7509,240900.0
2005-03-03 14:10:00,58.0,58.02,57.75,57.76,208600.0,40.7228,40.7369,40.5473,40.5543,208600.0
2005-03-03 14:20:00,57.75,57.87,57.62,57.64,307200.0,40.5473,40.6316,40.456,40.4701,307200.0
2005-03-03 14:30:00,57.63,57.68,57.45,57.55,144600.0,40.4631,40.4982,40.3367,40.4069,144600.0
2005-03-03 14:40:00,57.53,57.55,57.44,57.45,194400.0,40.3928,40.4069,40.3296,40.3367,194400.0
2005-03-03 14:50:00,57.45,57.67,57.4,57.67,136300.0,40.3367,40.4911,40.3016,40.4911,136300.0
2005-03-03 15:00:00,57.65,57.65,57.57,57.63,116200.0,40.4771,40.4771,40.4209,40.4631,116200.0
2005-03-03 15:10:00,57.59,57.68,57.51,57.53,126000.0,40.435,40.4982,40.3788,40.3928,126000.0
2005-03-03 15:20:00,57.53,57.78,57.52,57.78,135200.0,40.3928,40.5684,40.3858,40.5684,135200.0
2005-03-03 15:30:00,57.78,57.78,57.61,57.62,146200.0,40.5684,40.5684,40.449,40.456,146200.0
2005-03-03 15:40:00,57.61,57.62,57.4,57.4,242800.0,40.449,40.456,40.3016,40.3016,242800.0
2005-03-03 15:50:00,57.38,57.5,57.38,57.42,371600.0,40.2875,40.3718,40.2875,40.3156,371600.0
2005-03-04 09:30:00,57.63,57.68,57.35,57.36,288400.0,40.4631,40.4982,40.2665,40.2735,288400.0
2005-03-04 09:40:00,57.35,57.35,57.1,57.1,227600.0,40.2665,40.2665,40.0909,40.0909,227600.0
2005-03-04 09:50:00,57.11,57.21,56.99,57.2,181300.0,40.0979,40.1682,40.0137,40.1611,181300.0
2005-03-04 10:00:00,57.2,57.43,57.2,57.36,174300.0,40.1611,40.3226,40.1611,40.2735,174300.0
2005-03-04 10:10:00,57.37,57.65,57.29,57.5,211100.0,40.2805,40.4771,40.2243,40.3718,211100.0
2005-03-04 10:20:00,57.5,57.55,57.24,57.24,122800.0,40.3718,40.4069,40.1892,40.1892,122800.0
2005-03-04 10:30:00,57.24,57.3,57.16,57.2,96000.0,40.1892,40.2314,40.1331,40.1611,96000.0
2005-03-04 10:40:00,57.2,57.28,57.1,57.28,94300.0,40.1611,40.2173,40.0909,40.2173,94300.0
2005-03-04 10:50:00,57.26,57.27,57.1,57.21,131400.0,40.2033,40.2103,40.0909,40.1682,131400.0
2005-03-04 11:00:00,57.22,57.3,57.2,57.21,133600.0,40.1752,40.2314,40.1611,40.1682,133600.0
2005-03-04 11:10:00,57.21,57.3,57.19,57.25,84900.0,40.1682,40.2314,40.1541,40.1962,84900.0
2005-03-04 11:20:00,57.26,57.36,57.23,57.36,81400.0,40.2033,40.2735,40.1822,40.2735,81400.0
2005-03-04 11:30:00,57.38,57.5,57.33,57.37,134900.0,40.2875,40.3718,40.2524,40.2805,134900.0
2005-03-04 11:40:00,57.37,57.39,57.3,57.39,129700.0,40.2805,40.2945,40.2314,40.2945,129700.0
2005-03-04 11:50:00,57.39,57.4,57.26,57.27,75200.0,40.2945,40.3016,40.2033,40.2103,75200.0
2005-03-04 12:00:00,57.27,57.28,57.18,57.24,70000.0,40.2103,40.2173,40.1471,40.1892,70000.0
2005-03-04 12:10:00,57.24,57.27,57.18,57.21,90500.0,40.1892,40.2103,40.1471,40.1682,90500.0
2005-03-04 12:20:00,57.21,57.28,57.2,57.25,68200.0,40.1682,40.2173,40.1611,40.1962,68200.0
2005-03-04 12:30:00,57.25,57.27,57.2,57.21,72300.0,40.1962,40.2103,40.1611,40.1682,72300.0
2005-03-04 12:40:00,57.21,57.35,57.2,57.34,86000.0,40.1682,40.2665,40.1611,40.2594,86000.0
2005-03-04 12:50:00,57.35,57.5,57.35,57.49,108100.0,40.2665,40.3718,40.2665,40.3648,108100.0
2005-03-04 13:00:00,57.49,57.51,57.37,57.38,102500.0,40.3648,40.3788,40.2805,40.2875,102500.0
2005-03-04 13:10:00,57.39,57.44,57.33,57.42,109200.0,40.2945,40.3296,40.2524,40.3156,109200.0
2005-03-04 13:20:00,57.41,57.5,57.41,57.49,116900.0,40.3086,40.3718,40.3086,40.3648,116900.0
2005-03-04 13:30:00,57.49,57.51,57.45,57.46,62600.0,40.3648,40.3788,40.3367,40.3437,62600.0
2005-03-04 13:40:00,57.45,57.6,57.45,57.6,88600.0,40.3367,40.442,40.3367,40.442,88600.0
2005-03-04 13:50:00,57.6,58.01,57.6,58.01,294000.0,40.442,40.7299,40.442,40.7299,294000.0
2005-03-04 14:00:00,58.0,58.4,58.0,58.21,301700.0,40.7228,41.0037,40.7228,40.8703,301700.0
2005-03-04 14:10:00,58.23,58.25,58.12,58.13,274500.0,40.8843,40.8984,40.8071,40.8141,274500.0
2005-03-04 14:20:00,58.12,58.12,57.99,57.99,143400.0,40.8071,40.8071,40.7158,40.7158,143400.0
2005-03-04 14:30:00,58.0,58.01,57.94,58.01,201200.0,40.7228,40.7299,40.6807,40.7299,201200.0
2005-03-04 14:40:00,58.0,58.14,58.0,58.1,259600.0,40.7228,40.8211,40.7228,40.793,259600.0
2005-03-04 14:50:00,58.09,58.21,58.09,58.13,208000.0,40.786,40.8703,40.786,40.8141,208000.0
2005-03-04 15:00:00,58.15,58.17,58.04,58.04,170700.0,40.8282,40.8422,40.7509,40.7509,170700.0
2005-03-04 15:10:00,58.04,58.4,58.04,58.4,304900.0,40.7509,41.0037,40.7509,41.0037,304900.0
2005-03-04 15:20:00,58.4,58.7,58.37,58.65,240900.0,41.0037,41.2143,40.9826,41.1792,240900.0
2005-03-04 15:30:00,58.7,58.74,58.46,58.54,277600.0,41.2143,41.2424,41.0458,41.102,277600.0
2005-03-04 15:40:00,58.5,58.54,58.39,58.41,317800.0,41.0739,41.102,40.9967,41.0107,317800.0
2005-03-04 15:50:00,58.4,58.41,58.37,58.39,314900.0,41.0037,41.0107,40.9826,40.9967,314900.0
2005-03-07 09:30:00,57.52,58.0,57.38,57.71,573800.0,40.3858,40.7228,40.2875,40.5192,573800.0
2005-03-07 09:40:00,57.7,57.78,57.53,57.75,340000.0,40.5122,40.5684,40.3928,40.5473,340000.0
2005-03-07 09:50:00,57.74,57.76,57.58,57.58,270600.0,40.5403,40.5543,40.4279,40.4279,270600.0
2005-03-07 10:00:00,57.58,57.61,57.4,57.43,238700.0,40.4279,40.449,40.3016,40.3226,238700.0
2005-03-07 10:10:00,57.42,57.51,57.42,57.51,316300.0,40.3156,40.3788,40.3156,40.3788,316300.0
2005-03-07 10:20:00,57.52,57.64,57.43,57.64,168700.0,40.3858,40.4701,40.3226,40.4701,168700.0
2005-03-07 10:30:00,57.64,57.66,57.51,57.6,83900.0,40.4701,40.4841,40.3788,40.442,83900.0
2005-03-07 10:40:00,57.61,57.65,57.38,57.39,135800.0,40.449,40.4771,40.2875,40.2945,135800.0
2005-03-07 10:50:00,57.38,57.39,57.25,57.36,107500.0,40.2875,40.2945,40.1962,40.2735,107500.0
2005-03-07 11:00:00,57.37,57.63,57.37,57.61,92200.0,40.2805,40.4631,40.2805,40.449,92200.0
2005-03-07 11:10:00,57.62,57.62,57.56,57.6,105900.0,40.456,40.456,40.4139,40.442,105900.0
2005-03-07 11:20:00,57.6,57.63,57.59,57.63,105300.0,40.442,40.4631,40.435,40.4631,105300.0
2005-03-07 11:30:00,57.64,58.09,57.64,58.0,230900.0,40.4701,40.786,40.4701,40.7228,230900.0
2005-03-07 11:40:00,57.97,58.23,57.95,58.14,164500.0,40.7018,40.8843,40.6877,40.8211,164500.0
2005-03-07 11:50:00,58.1,58.13,57.95,57.97,139500.0,40.793,40.8141,40.6877,40.7018,139500.0
2005-03-07 12:00:00,58.02,58.18,57.98,58.07,122900.0,40.7369,40.8492,40.7088,40.772,122900.0
2005-03-07 12:10:00,58.03,58.14,58.03,58.07,84600.0,40.7439,40.8211,40.7439,40.772,84600.0
2005-03-07 12:20:00,58.06,58.11,57.99,58.07,96400.0,40.765,40.8001,40.7158,40.772,96400.0
2005-03-07 12:30:00,58.07,58.08,57.95,57.96,73500.0,40.772,40.779,40.6877,40.6947,73500.0
2005-03-07 12:40:00,57.97,57.97,57.72,57.82,98400.0,40.7018,40.7018,40.5262,40.5965,98400.0
2005-03-07 12:50:00,57.82,57.95,57.81,57.83,43800.0,40.5965,40.6877,40.5894,40.6035,43800.0
2005-03-07 13:00:00,57.83,57.88,57.82,57.87,44600.0,40.6035,40.6386,40.5965,40.6316,44600.0
2005-03-07 13:10:00,57.87,57.87,57.79,57.81,54800.0,40.6316,40.6316,40.5754,40.5894,54800.0
2005-03-07 13:20:00,57.81,57.83,57.73,57.73,55200.0,40.5894,40.6035,40.5333,40.5333,55200.0
2005-03-07 13:30:00,57.73,57.95,57.73,57.94,82400.0,40.5333,40.6877,40.5333,40.6807,82400.0
2005-03-07 13:40:00,57.95,58.02,57.94,58.01,108200.0,40.6877,40.7369,40.6807,40.7299,108200.0
2005-03-07 13:50:00,58.0,58.2,58.0,58.15,137800.0,40.7228,40.8633,40.7228,40.8282,137800.0
2005-03-07 14:00:00,58.15,58.21,58.08,58.1,91900.0,40.8282,40.8703,40.779,40.793,91900.0
2005-03-07 14:10:00,58.09,58.09,57.99,58.0,111600.0,40.786,40.786,40.7158,40.7228,111600.0
2005-03-07 14:20:00,58.0,58.01,57.83,57.88,89400.0,40.7228,40.7299,40.6035,40.6386,89400.0
2005-03-07 14:30:00,57.88,58.0,57.88,58.0,86700.0,40.6386,40.7228,40.6386,40.7228,86700.0
2005-03-07 14:40:00,57.99,58.05,57.91,57.92,115200.0,40.7158,40.7579,40.6596,40.6667,115200.0
2005-03-07 14:50:00,57.93,58.04,57.93,58.01,60500.0,40.6737,40.7509,40.6737,40.7299,60500.0
2005-03-07 15:00:00,58.01,58.17,57.99,58.17,90000.0,40.7299,40.8422,40.7158,40.8422,90000.0
2005-03-07 15:10:00,58.17,58.19,58.16,58.17,124800.0,40.8422,40.8562,40.8352,40.8422,124800.0
2005-03-07 15:20:00,58.16,58.38,58.16,58.28,148700.0,40.8352,40.9896,40.8352,40.9194,148700.0
2005-03-07 15:30:00,58.27,58.42,58.04,58.39,180800.0,40.9124,41.0177,40.7509,40.9967,180800.0
2005-03-07 15:40:00,58.41,58.41,58.13,58.13,240500.0,41.0107,41.0107,40.8141,40.8141,240500.0
2005-03-07 15:50:00,58.14,58.39,58.07,58.31,458800.0,40.8211,40.9967,40.772,40.9405,458800.0
2005-03-08 09:30:00,58.31,58.45,58.27,58.45,239300.0,40.9405,41.0388,40.9124,41.0388,239300.0
2005-03-08 09:40:00,58.45,58.68,58.38,58.4,367300.0,41.0388,41.2003,40.9896,41.0037,367300.0
2005-03-08 09:50:00,58.41,58.45,58.01,58.06,167800.0,41.0107,41.0388,40.7299,40.765,167800.0
2005-03-08 10:00:00,58.07,58.08,57.97,58.0,563900.0,40.772,40.779,40.7018,40.7228,563900.0
2005-03-08 10:10:00,57.99,58.05,57.96,57.99,107000.0,40.7158,40.7579,40.6947,40.7158,107000.0
2005-03-08 10:20:00,57.99,58.01,57.84,57.89,120400.0,40.7158,40.7299,40.6105,40.6456,120400.0
2005-03-08 10:30:00,57.9,57.91,57.81,57.83,133400.0,40.6526,40.6596,40.5894,40.6035,133400.0
2005-03-08 10:40:00,57.82,58.01,57.81,58.0,116900.0,40.5965,40.7299,40.5894,40.7228,116900.0
2005-03-08 10:50:00,58.01,58.12,58.0,58.09,128900.0,40.7299,40.8071,40.7228,40.786,128900.0
2005-03-08 11:00:00,58.09,58.13,57.9,57.94,154900.0,40.786,40.8141,40.6526,40.6807,154900.0
2005-03-08 11:10:00,57.94,58.03,57.91,58.03,93800.0,40.6807,40.7439,40.6596,40.7439,93800.0
2005-03-08 11:20:00,58.03,58.08,58.0,58.0,49300.0,40.7439,40.779,40.7228,40.7228,49300.0
2005-03-08 11:30:00,58.0,58.03,57.98,58.02,57500.0,40.7228,40.7439,40.7088,40.7369,57500.0
2005-03-08 11:40:00,58.01,58.01,57.93,57.97,71600.0,40.7299,40.7299,40.6737,40.7018,71600.0
2005-03-08 11:50:00,57.97,58.01,57.94,57.94,52100.0,40.7018,40.7299,40.6807,40.6807,52100.0
2005-03-08 12:00:00,57.94,57.95,57.84,57.93,59800.0,40.6807,40.6877,40.6105,40.6737,59800.0
2005-03-08 12:10:00,57.93,57.97,57.9,57.91,47000.0,40.6737,40.7018,40.6526,40.6596,47000.0
2005-03-08 12:20:00,57.9,57.97,57.9,57.94,88400.0,40.6526,40.7018,40.6526,40.6807,88400.0
2005-03-08 12:30:00,57.94,57.95,57.89,57.92,62900.0,40.6807,40.6877,40.6456,40.6667,62900.0
2005-03-08 12:40:00,57.92,57.96,57.91,57.92,81300.0,40.6667,40.6947,40.6596,40.6667,81300.0
2005-03-08 12:50:00,57.91,57.99,57.9,57.95,44800.0,40.6596,40.7158,40.6526,40.6877,44800.0
2005-03-08 13:00:00,57.96,58.01,57.95,58.01,58800.0,40.6947,40.7299,40.6877,40.7299,58800.0
2005-03-08 13:10:00,58.01,58.09,58.0,58.08,51300.0,40.7299,40.786,40.7228,40.779,51300.0
2005-03-08 13:20:00,58.06,58.17,57.98,58.15,62700.0,40.765,40.8422,40.7088,40.8282,62700.0
2005-03-08 13:30:00,58.13,58.13,58.04,58.05,43700.0,40.8141,40.8141,40.7509,40.7579,43700.0
2005-03-08 13:40:00,58.05,58.12,58.01,58.02,95000.0,40.7579,40.8071,40.7299,40.7369,95000.0
2005-03-08 13:50:00,58.03,58.13,58.01,58.1,127600.0,40.7439,40.8141,40.7299,40.793,127600.0
2005-03-08 14:00:00,58.1,58.22,58.09,58.19,109700.0,40.793,40.8773,40.786,40.8562,109700.0
2005-03-08 14:10:00,58.2,58.2,58.02,58.02,81900.0,40.8633,40.8633,40.7369,40.7369,81900.0
2005-03-08 14:20:00,58.03,58.28,58.02,58.24,65800.0,40.7439,40.9194,40.7369,40.8913,65800.0
2005-03-08 14:30:00,58.28,58.28,58.06,58.24,130500.0,40.9194,40.9194,40.765,40.8913,130500.0
2005-03-08 14:40:00,58.24,58.26,58.13,58.13,54700.0,40.8913,40.9054,40.8141,40.8141,54700.0
2005-03-08 14:50:00,58.12,58.24,58.1,58.2,60900.0,40.8071,40.8913,40.793,40.8633,60900.0
2005-03-08 15:00:00,58.19,58.21,58.12,58.14,60100.0,40.8562,40.8703,40.8071,40.8211,60100.0
2005-03-08 15:10:00,58.13,58.2,58.13,58.19,117900.0,40.8141,40.8633,40.8141,40.8562,117900.0
2005-03-08 15:20:00,58.19,58.21,58.12,58.14,64000.0,40.8562,40.8703,40.8071,40.8211,64000.0
2005-03-08 15:30:00,58.14,58.14,58.0,58.01,112300.0,40.8211,40.8211,40.7228,40.7299,112300.0
2005-03-08 15:40:00,58.01,58.13,58.0,58.13,149900.0,40.7299,40.8141,40.7228,40.8141,149900.0
2005-03-08 15:50:00,58.12,58.18,58.02,58.15,200500.0,40.8071,40.8492,40.7369,40.8282,200500.0
2005-03-09 09:30:00,57.85,57.98,57.85,57.89,98800.0,40.6175,40.7088,40.6175,40.6456,98800.0
2005-03-09 09:40:00,57.95,57.98,57.63,57.64,54900.0,40.6877,40.7088,40.4631,40.4701,54900.0
2005-03-09 09:50:00,57.61,57.95,57.57,57.64,80000.0,40.449,40.6877,40.4209,40.4701,80000.0
2005-03-09 10:00:00,57.62,57.76,57.59,57.6,95300.0,40.456,40.5543,40.435,40.442,95300.0
2005-03-09 10:10:00,57.61,57.61,57.5,57.57,83600.0,40.449,40.449,40.3718,40.4209,83600.0
2005-03-09 10:20:00,57.56,57.61,57.51,57.58,79400.0,40.4139,40.449,40.3788,40.4279,79400.0
2005-03-09 10:30:00,57.62,57.84,57.58,57.76,132600.0,40.456,40.6105,40.4279,40.5543,132600.0
2005-03-09 10:40:00,57.76,57.9,57.74,57.9,62400.0,40.5543,40.6526,40.5403,40.6526,62400.0
2005-03-09 10:50:00,57.9,57.98,57.87,57.88,63200.0,40.6526,40.7088,40.6316,40.6386,63200.0
2005-03-09 11:00:00,57.91,57.95,57.85,57.89,52300.0,40.6596,40.6877,40.6175,40.6456,52300.0
2005-03-09 11:10:00,57.89,57.96,57.89,57.92,43200.0,40.6456,40.6947,40.6456,40.6667,43200.0
2005-03-09 11:20:00,57.92,58.05,57.88,57.9,116100.0,40.6667,40.7579,40.6386,40.6526,116100.0
2005-03-09 11:30:00,57.9,58.01,57.88,57.96,80700.0,40.6526,40.7299,40.6386,40.6947,80700.0
2005-03-09 11:40:00,57.95,58.04,57.95,58.0,142000.0,40.6877,40.7509,40.6877,40.7228,142000.0
2005-03-09 11:50:00,57.99,58.0,57.94,57.95,42500.0,40.7158,40.7228,40.6807,40.6877,42500.0
2005-03-09 12:00:00,57.95,57.96,57.81,57.89,64600.0,40.6877,40.6947,40.5894,40.6456,64600.0
2005-03-09 12:10:00,57.87,57.89,57.72,57.76,35600.0,40.6316,40.6456,40.5262,40.5543,35600.0
2005-03-09 12:20:00,57.77,57.89,57.77,57.79,89900.0,40.5613,40.6456,40.5613,40.5754,89900.0
2005-03-09 12:30:00,57.78,57.87,57.78,57.81,27600.0,40.5684,40.6316,40.5684,40.5894,27600.0
2005-03-09 12:40:00,57.83,57.83,57.68,57.75,49400.0,40.6035,40.6035,40.4982,40.5473,49400.0
2005-03-09 12:50:00,57.75,57.75,57.45,57.48,141100.0,40.5473,40.5473,40.3367,40.3577,141100.0
2005-03-09 13:00:00,57.48,57.59,57.47,57.59,69600.0,40.3577,40.435,40.3507,40.435,69600.0
2005-03-09 13:10:00,57.57,57.6,57.49,57.49,33000.0,40.4209,40.442,40.3648,40.3648,33000.0
2005-03-09 13:20:00,57.49,57.52,57.44,57.45,43400.0,40.3648,40.3858,40.3296,40.3367,43400.0
2005-03-09 13:30:00,57.45,57.53,57.44,57.51,54700.0,40.3367,40.3928,40.3296,40.3788,54700.0
2005-03-09 13:40:00,57.5,57.58,57.49,57.56,43600.0,40.3718,40.4279,40.3648,40.4139,43600.0
2005-03-09 13:50:00,57.56,57.65,57.47,57.65,60500.0,40.4139,40.4771,40.3507,40.4771,60500.0
2005-03-09 14:00:00,57.66,57.82,57.65,57.67,67400.0,40.4841,40.5965,40.4771,40.4911,67400.0
2005-03-09 14:10:00,57.67,57.77,57.64,57.68,71700.0,40.4911,40.5613,40.4701,40.4982,71700.0
2005-03-09 14:20:00,57.69,57.71,57.55,57.68,50500.0,40.5052,40.5192,40.4069,40.4982,50500.0
2005-03-09 14:30:00,57.69,57.8,57.68,57.77,79300.0,40.5052,40.5824,40.4982,40.5613,79300.0
2005-03-09 14:40:00,57.78,57.96,57.78,57.92,70200.0,40.5684,40.6947,40.5684,40.6667,70200.0
2005-03-09 14:50:00,57.93,57.93,57.88,57.89,39900.0,40.6737,40.6737,40.6386,40.6456,39900.0
2005-03-09 15:00:00,57.87,57.88,57.75,57.76,60600.0,40.6316,40.6386,40.5473,40.5543,60600.0
2005-03-09 15:10:00,57.77,57.8,57.67,57.7,90400.0,40.5613,40.5824,40.4911,40.5122,90400.0
2005-03-09 15:20:00,57.69,57.89,57.69,57.87,92500.0,40.5052,40.6456,40.5052,40.6316,92500.0
2005-03-09 15:30:00,57.87,57.88,57.8,57.82,80300.0,40.6316,40.6386,40.5824,40.5965,80300.0
2005-03-09 15:40:00,57.82,57.88,57.73,57.78,129900.0,40.5965,40.6386,40.5333,40.5684,129900.0
2005-03-09 15:50:00,57.77,57.79,57.65,57.75,115400.0,40.5613,40.5754,40.4771,40.5473,115400.0
2005-03-10 09:30:00,57.76,57.94,57.7,57.89,146400.0,40.5543,40.6807,40.5122,40.6456,146400.0
2005-03-10 09:40:00,57.89,57.95,57.8,57.83,95600.0,40.6456,40.6877,40.5824,40.6035,95600.0
2005-03-10 09:50:00,57.82,57.87,57.78,57.85,286400.0,40.5965,40.6316,40.5684,40.6175,286400.0
2005-03-10 10:00:00,57.85,58.0,57.83,57.97,93900.0,40.6175,40.7228,40.6035,40.7018,93900.0
2005-03-10 10:10:00,57.98,57.99,57.79,57.79,60200.0,40.7088,40.7158,40.5754,40.5754,60200.0
2005-03-10 10:20:00,57.8,57.85,57.71,57.74,76600.0,40.5824,40.6175,40.5192,40.5403,76600.0
2005-03-10 10:30:00,57.74,57.75,57.69,57.71,77800.0,40.5403,40.5473,40.5052,40.5192,77800.0
2005-03-10 10:40:00,57.7,57.81,57.69,57.8,68800.0,40.5122,40.5894,40.5052,40.5824,68800.0
2005-03-10 10:50:00,57.79,57.85,57.76,57.76,55900.0,40.5754,40.6175,40.5543,40.5543,55900.0
2005-03-10 11:00:00,57.81,57.82,57.74,57.81,182400.0,40.5894,40.5965,40.5403,40.5894,182400.0
2005-03-10 11:10:00,57.8,57.82,57.76,57.8,125100.0,40.5824,40.5965,40.5543,40.5824,125100.0
2005-03-10 11:20:00,57.8,57.82,57.77,57.79,81100.0,40.5824,40.5965,40.5613,40.5754,81100.0
2005-03-10 11:30:00,57.79,57.87,57.76,57.83,73200.0,40.5754,40.6316,40.5543,40.6035,73200.0
2005-03-10 11:40:00,57.83,57.89,57.82,57.83,101200.0,40.6035,40.6456,40.5965,40.6035,101200.0
2005-03-10 11:50:00,57.83,57.84,57.78,57.78,100000.0,40.6035,40.6105,40.5684,40.5684,100000.0
2005-03-10 12:00:00,57.78,57.78,57.74,57.76,36800.0,40.5684,40.5684,40.5403,40.5543,36800.0
2005-03-10 12:10:00,57.76,57.86,57.74,57.84,39800.0,40.5543,40.6245,40.5403,40.6105,39800.0
2005-03-10 12:20:00,57.85,57.85,57.76,57.82,27100.0,40.6175,40.6175,40.5543,40.5965,27100.0
2005-03-10 12:30:00,57.84,57.88,57.8,57.88,44700.0,40.6105,40.6386,40.5824,40.6386,44700.0
2005-03-10 12:40:00,57.85,57.85,57.77,57.8,25600.0,40.6175,40.6175,40.5613,40.5824,25600.0
2005-03-10 12:50:00,57.8,57.89,57.78,57.87,41600.0,40.5824,40.6456,40.5684,40.6316,41600.0
2005-03-10 13:00:00,57.87,57.9,57.83,57.87,37900.0,40.6316,40.6526,40.6035,40.6316,37900.0
2005-03-10 13:10:00,57.84,57.85,57.79,57.84,21200.0,40.6105,40.6175,40.5754,40.6105,21200.0
2005-03-10 13:20:00,57.82,57.98,57.79,57.95,45200.0,40.5965,40.7088,40.5754,40.6877,45200.0
2005-03-10 13:30:00,57.96,58.11,57.9,58.06,130900.0,40.6947,40.8001,40.6526,40.765,130900.0
2005-03-10 13:40:00,58.06,58.24,58.0,58.21,71700.0,40.765,40.8913,40.7228,40.8703,71700.0
2005-03-10 13:50:00,58.22,58.22,58.06,58.06,57100.0,40.8773,40.8773,40.765,40.765,57100.0
2005-03-10 14:00:00,58.06,58.08,58.02,58.05,31000.0,40.765,40.779,40.7369,40.7579,31000.0
2005-03-10 14:10:00,58.05,58.11,58.02,58.04,28900.0,40.7579,40.8001,40.7369,40.7509,28900.0
2005-03-10 14:20:00,58.04,58.07,58.02,58.05,46100.0,40.7509,40.772,40.7369,40.7579,46100.0
2005-03-10 14:30:00,58.06,58.29,58.03,58.29,62400.0,40.765,40.9264,40.7439,40.9264,62400.0
2005-03-10 14:40:00,58.29,58.36,58.24,58.36,64600.0,40.9264,40.9756,40.8913,40.9756,64600.0
2005-03-10 14:50:00,58.36,58.36,58.1,58.1,48500.0,40.9756,40.9756,40.793,40.793,48500.0
2005-03-10 15:00:00,58.1,58.1,57.87,57.88,60700.0,40.793,40.793,40.6316,40.6386,60700.0
2005-03-10 15:10:00,57.86,57.88,57.81,57.82,75900.0,40.6245,40.6386,40.5894,40.5965,75900.0
2005-03-10 15:20:00,57.82,57.98,57.8,57.98,85700.0,40.5965,40.7088,40.5824,40.7088,85700.0
2005-03-10 15:30:00,57.96,57.96,57.87,57.87,62700.0,40.6947,40.6947,40.6316,40.6316,62700.0
2005-03-10 15:40:00,57.87,58.0,57.86,57.9,110600.0,40.6316,40.7228,40.6245,40.6526,110600.0
2005-03-10 15:50:00,57.89,57.94,57.79,57.94,139100.0,40.6456,40.6807,40.5754,40.6807,139100.0
2005-03-11 09:30:00,57.85,57.9,57.65,57.67,130000.0,40.6175,40.6526,40.4771,40.4911,130000.0
2005-03-11 09:40:00,57.65,58.2,57.65,58.2,101700.0,40.4771,40.8633,40.4771,40.8633,101700.0
2005-03-11 09:50:00,58.2,58.22,58.05,58.08,145400.0,40.8633,40.8773,40.7579,40.779,145400.0
2005-03-11 10:00:00,58.08,58.09,57.79,57.91,98100.0,40.779,40.786,40.5754,40.6596,98100.0
2005-03-11 10:10:00,57.91,58.05,57.82,58.05,120600.0,40.6596,40.7579,40.5965,40.7579,120600.0
2005-03-11 10:20:00,58.05,58.16,57.98,57.98,86600.0,40.7579,40.8352,40.7088,40.7088,86600.0
2005-03-11 10:30:00,57.97,57.97,57.73,57.85,65600.0,40.7018,40.7018,40.5333,40.6175,65600.0
2005-03-11 10:40:00,57.84,57.86,57.65,57.73,70200.0,40.6105,40.6245,40.4771,40.5333,70200.0
2005-03-11 10:50:00,57.73,57.73,57.32,57.45,115800.0,40.5333,40.5333,40.2454,40.3367,115800.0
2005-03-11 11:00:00,57.45,57.46,57.2,57.26,74900.0,40.3367,40.3437,40.1611,40.2033,74900.0
2005-03-11 11:10:00,57.26,57.57,57.25,57.56,71000.0,40.2033,40.4209,40.1962,40.4139,71000.0
2005-03-11 11:20:00,57.55,57.56,57.4,57.46,39200.0,40.4069,40.4139,40.3016,40.3437,39200.0
2005-03-11 11:30:00,57.45,57.56,57.38,57.54,102000.0,40.3367,40.4139,40.2875,40.3999,102000.0
2005-03-11 11:40:00,57.54,57.73,57.54,57.64,72300.0,40.3999,40.5333,40.3999,40.4701,72300.0
2005-03-11 11:50:00,57.64,57.64,57.53,57.58,46300.0,40.4701,40.4701,40.3928,40.4279,46300.0
2005-03-11 12:00:00,57.57,57.59,57.5,57.5,38600.0,40.4209,40.435,40.3718,40.3718,38600.0
2005-03-11 12:10:00,57.51,57.59,57.47,57.5,33300.0,40.3788,40.435,40.3507,40.3718,33300.0
2005-03-11 12:20:00,57.51,57.55,57.48,57.5,131600.0,40.3788,40.4069,40.3577,40.3718,131600.0
2005-03-11 12:30:00,57.51,57.6,57.49,57.58,23900.0,40.3788,40.442,40.3648,40.4279,23900.0
2005-03-11 12:40:00,57.55,57.8,57.55,57.8,40900.0,40.4069,40.5824,40.4069,40.5824,40900.0
2005-03-11 12:50:00,57.81,57.92,57.77,57.77,89500.0,40.5894,40.6667,40.5613,40.5613,89500.0
2005-03-11 13:00:00,57.76,57.78,57.73,57.75,24700.0,40.5543,40.5684,40.5333,40.5473,24700.0
2005-03-11 13:10:00,57.74,57.76,57.74,57.75,18000.0,40.5403,40.5543,40.5403,40.5473,18000.0
2005-03-11 13:20:00,57.75,57.76,57.69,57.75,33700.0,40.5473,40.5543,40.5052,40.5473,33700.0
2005-03-11 13:30:00,57.75,57.85,57.75,57.85,27300.0,40.5473,40.6175,40.5473,40.6175,27300.0
2005-03-11 13:40:00,57.86,57.86,57.65,57.73,54700.0,40.6245,40.6245,40.4771,40.5333,54700.0
2005-03-11 13:50:00,57.73,57.81,57.61,57.62,58100.0,40.5333,40.5894,40.449,40.456,58100.0
2005-03-11 14:00:00,57.62,57.73,57.61,57.68,44000.0,40.456,40.5333,40.449,40.4982,44000.0
2005-03-11 14:10:00,57.69,57.71,57.67,57.69,45200.0,40.5052,40.5192,40.4911,40.5052,45200.0
2005-03-11 14:20:00,57.69,57.7,57.61,57.64,32500.0,40.5052,40.5122,40.449,40.4701,32500.0
2005-03-11 14:30:00,57.64,57.75,57.55,57.71,69900.0,40.4701,40.5473,40.4069,40.5192,69900.0
2005-03-11 14:40:00,57.71,57.73,57.67,57.67,39200.0,40.5192,40.5333,40.4911,40.4911,39200.0
2005-03-11 14:50:00,57.67,57.67,57.4,57.53,115200.0,40.4911,40.4911,40.3016,40.3928,115200.0
2005-03-11 15:00:00,57.56,57.56,57.38,57.45,81200.0,40.4139,40.4139,40.2875,40.3367,81200.0
2005-03-11 15:10:00,57.44,57.49,57.42,57.43,29800.0,40.3296,40.3648,40.3156,40.3226,29800.0
2005-03-11 15:20:00,57.43,57.44,57.3,57.33,49400.0,40.3226,40.3296,40.2314,40.2524,49400.0
2005-03-11 15:30:00,57.33,57.56,57.33,57.56,67800.0,40.2524,40.4139,40.2524,40.4139,67800.0
2005-03-11 15:40:00,57.56,57.74,57.54,57.72,103700.0,40.4139,40.5403,40.3999,40.5262,103700.0
2005-03-11 15:50:00,57.71,57.71,57.51,57.54,114900.0,40.5192,40.5192,40.3788,40.3999,114900.0
2005-03-14 09:30:00,57.5,57.99,57.44,57.72,186600.0,40.3718,40.7158,40.3296,40.5262,186600.0
2005-03-14 09:40:00,57.73,57.84,57.57,57.62,145300.0,40.5333,40.6105,40.4209,40.456,145300.0
2005-03-14 09:50:00,57.61,57.69,57.44,57.46,105900.0,40.449,40.5052,40.3296,40.3437,105900.0
2005-03-14 10:00:00,57.46,57.62,57.45,57.55,92400.0,40.3437,40.456,40.3367,40.4069,92400.0
2005-03-14 10:10:00,57.5,57.54,57.42,57.43,89600.0,40.3718,40.3999,40.3156,40.3226,89600.0
2005-03-14 10:20:00,57.43,57.48,57.31,57.48,83500.0,40.3226,40.3577,40.2384,40.3577,83500.0
2005-03-14 10:30:00,57.47,57.66,57.41,57.53,87400.0,40.3507,40.4841,40.3086,40.3928,87400.0
2005-03-14 10:40:00,57.52,57.53,57.33,57.36,79500.0,40.3858,40.3928,40.2524,40.2735,79500.0
2005-03-14 10:50:00,57.35,57.45,57.32,57.37,45500.0,40.2665,40.3367,40.2454,40.2805,45500.0
2005-03-14 11:00:00,57.4,57.6,57.38,57.57,61100.0,40.3016,40.442,40.2875,40.4209,61100.0
2005-03-14 11:10:00,57.55,57.59,57.4,57.57,56500.0,40.4069,40.435,40.3016,40.4209,56500.0
2005-03-14 11:20:00,57.57,57.58,57.51,57.54,51400.0,40.4209,40.4279,40.3788,40.3999,51400.0
2005-03-14 11:30:00,57.54,57.54,57.41,57.43,42700.0,40.3999,40.3999,40.3086,40.3226,42700.0
2005-03-14 11:40:00,57.42,57.55,57.4,57.5,63200.0,40.3156,40.4069,40.3016,40.3718,63200.0
2005-03-14 11:50:00,57.53,57.6,57.5,57.53,36300.0,40.3928,40.442,40.3718,40.3928,36300.0
2005-03-14 12:00:00,57.5,57.59,57.49,57.52,65900.0,40.3718,40.435,40.3648,40.3858,65900.0
2005-03-14 12:10:00,57.49,57.52,57.47,57.51,77700.0,40.3648,40.3858,40.3507,40.3788,77700.0
2005-03-14 12:20:00,57.52,57.59,57.47,57.47,48300.0,40.3858,40.435,40.3507,40.3507,48300.0
2005-03-14 12:30:00,57.47,57.47,57.38,57.39,32100.0,40.3507,40.3507,40.2875,40.2945,32100.0
2005-03-14 12:40:00,57.38,57.5,57.38,57.44,40900.0,40.2875,40.3718,40.2875,40.3296,40900.0
2005-03-14 12:50:00,57.44,57.53,57.4,57.42,49800.0,40.3296,40.3928,40.3016,40.3156,49800.0
2005-03-14 13:00:00,57.42,57.42,57.35,57.36,49100.0,40.3156,40.3156,40.2665,40.2735,49100.0
2005-03-14 13:10:00,57.37,57.5,57.35,57.38,41600.0,40.2805,40.3718,40.2665,40.2875,41600.0
2005-03-14 13:20:00,57.36,57.43,57.34,57.34,69400.0,40.2735,40.3226,40.2594,40.2594,69400.0
2005-03-14 13:30:00,57.35,57.49,57.3,57.45,91800.0,40.2665,40.3648,40.2314,40.3367,91800.0
2005-03-14 13:40:00,57.44,57.55,57.44,57.49,37800.0,40.3296,40.4069,40.3296,40.3648,37800.0
2005-03-14 13:50:00,57.49,57.55,57.43,57.48,29200.0,40.3648,40.4069,40.3226,40.3577,29200.0
2005-03-14 14:00:00,57.48,57.52,57.47,57.47,60400.0,40.3577,40.3858,40.3507,40.3507,60400.0
2005-03-14 14:10:00,57.47,57.48,57.41,57.44,39400.0,40.3507,40.3577,40.3086,40.3296,39400.0
2005-03-14 14:20:00,57.42,57.44,57.39,57.4,55000.0,40.3156,40.3296,40.2945,40.3016,55000.0
2005-03-14 14:30:00,57.4,57.44,57.31,57.39,69500.0,40.3016,40.3296,40.2384,40.2945,69500.0
2005-03-14 14:40:00,57.39,57.44,57.34,57.4,60700.0,40.2945,40.3296,40.2594,40.3016,60700.0
2005-03-14 14:50:00,57.41,57.44,57.37,57.39,33900.0,40.3086,40.3296,40.2805,40.2945,33900.0
2005-03-14 15:00:00,57.39,57.54,57.39,57.49,62800.0,40.2945,40.3999,40.2945,40.3648,62800.0
2005-03-14 15:10:00,57.49,57.57,57.49,57.57,65600.0,40.3648,40.4209,40.3648,40.4209,65600.0
2005-03-14 15:20:00,57.56,57.69,57.53,57.61,124200.0,40.4139,40.5052,40.3928,40.449,124200.0
2005-03-14 15:30:00,57.61,57.72,57.57,57.67,124600.0,40.449,40.5262,40.4209,40.4911,124600.0
2005-03-14 15:40:00,57.66,57.72,57.63,57.68,102300.0,40.4841,40.5262,40.4631,40.4982,102300.0
2005-03-14 15:50:00,57.69,57.71,57.65,57.71,107000.0,40.5052,40.5192,40.4771,40.5192,107000.0
2005-03-15 09:30:00,57.85,58.0,57.83,57.9,243400.0,40.6175,40.7228,40.6035,40.6526,243400.0
2005-03-15 09:40:00,57.89,57.99,57.88,57.89,119400.0,40.6456,40.7158,40.6386,40.6456,119400.0
2005-03-15 09:50:00,57.86,57.89,57.71,57.73,54600.0,40.6245,40.6456,40.5192,40.5333,54600.0
2005-03-15 10:00:00,57.73,57.86,57.65,57.7,141000.0,40.5333,40.6245,40.4771,40.5122,141000.0
2005-03-15 10:10:00,57.7,57.84,57.63,57.83,60200.0,40.5122,40.6105,40.4631,40.6035,60200.0
2005-03-15 10:20:00,57.85,58.08,57.83,58.03,100500.0,40.6175,40.779,40.6035,40.7439,100500.0
2005-03-15 10:30:00,58.03,58.11,58.0,58.08,90600.0,40.7439,40.8001,40.7228,40.779,90600.0
2005-03-15 10:40:00,58.08,58.12,58.06,58.07,86800.0,40.779,40.8071,40.765,40.772,86800.0
2005-03-15 10:50:00,58.07,58.09,58.06,58.07,61700.0,40.772,40.786,40.765,40.772,61700.0
2005-03-15 11:00:00,58.07,58.07,58.01,58.03,129600.0,40.772,40.772,40.7299,40.7439,129600.0
2005-03-15 11:10:00,58.03,58.11,58.02,58.11,109100.0,40.7439,40.8001,40.7369,40.8001,109100.0
2005-03-15 11:20:00,58.11,58.12,58.06,58.08,110400.0,40.8001,40.8071,40.765,40.779,110400.0
2005-03-15 11:30:00,58.06,58.06,57.92,57.99,151400.0,40.765,40.765,40.6667,40.7158,151400.0
2005-03-15 11:40:00,57.99,58.04,57.89,58.0,65400.0,40.7158,40.7509,40.6456,40.7228,65400.0
2005-03-15 11:50:00,57.99,58.14,57.97,58.02,52000.0,40.7158,40.8211,40.7018,40.7369,52000.0
2005-03-15 12:00:00,58.01,58.04,57.89,58.02,120900.0,40.7299,40.7509,40.6456,40.7369,120900.0
2005-03-15 12:10:00,58.02,58.11,58.01,58.08,52400.0,40.7369,40.8001,40.7299,40.779,52400.0
2005-03-15 12:20:00,58.08,58.26,58.08,58.25,68800.0,40.779,40.9054,40.779,40.8984,68800.0
2005-03-15 12:30:00,58.26,58.32,58.25,58.32,100000.0,40.9054,40.9475,40.8984,40.9475,100000.0
2005-03-15 12:40:00,58.31,58.45,58.31,58.45,83400.0,40.9405,41.0388,40.9405,41.0388,83400.0
2005-03-15 12:50:00,58.45,58.58,58.41,58.55,118200.0,41.0388,41.1301,41.0107,41.109,118200.0
2005-03-15 13:00:00,58.56,58.6,58.53,58.55,64200.0,41.116,41.1441,41.095,41.109,64200.0
2005-03-15 13:10:00,58.55,58.58,58.54,58.57,47900.0,41.109,41.1301,41.102,41.123,47900.0
2005-03-15 13:20:00,58.58,58.71,58.56,58.69,166000.0,41.1301,41.2213,41.116,41.2073,166000.0
2005-03-15 13:30:00,58.69,58.78,58.67,58.75,133500.0,41.2073,41.2705,41.1933,41.2494,133500.0
2005-03-15 13:40:00,58.74,58.85,58.71,58.84,131300.0,41.2424,41.3196,41.2213,41.3126,131300.0
2005-03-15 13:50:00,58.83,58.85,58.71,58.81,104100.0,41.3056,41.3196,41.2213,41.2915,104100.0
2005-03-15 14:00:00,58.8,58.86,58.75,58.77,135400.0,41.2845,41.3267,41.2494,41.2635,135400.0
2005-03-15 14:10:00,58.78,58.94,58.77,58.87,169600.0,41.2705,41.3828,41.2635,41.3337,169600.0
2005-03-15 14:20:00,58.86,58.86,58.75,58.81,124400.0,41.3267,41.3267,41.2494,41.2915,124400.0
2005-03-15 14:30:00,58.8,58.85,58.7,58.76,138200.0,41.2845,41.3196,41.2143,41.2564,138200.0
2005-03-15 14:40:00,58.75,58.8,58.69,58.76,144500.0,41.2494,41.2845,41.2073,41.2564,144500.0
2005-03-15 14:50:00,58.76,58.83,58.62,58.71,126000.0,41.2564,41.3056,41.1581,41.2213,126000.0
2005-03-15 15:00:00,58.71,58.73,58.65,58.66,86500.0,41.2213,41.2354,41.1792,41.1862,86500.0
2005-03-15 15:10:00,58.65,58.84,58.61,58.7,152400.0,41.1792,41.3126,41.1511,41.2143,152400.0
2005-03-15 15:20:00,58.68,58.72,58.65,58.67,77200.0,41.2003,41.2284,41.1792,41.1933,77200.0
2005-03-15 15:30:00,58.67,58.68,58.63,58.65,102700.0,41.1933,41.2003,41.1652,41.1792,102700.0
2005-03-15 15:40:00,58.64,58.65,58.3,58.48,360000.0,41.1722,41.1792,40.9335,41.0599,360000.0
2005-03-15 15:50:00,58.47,58.56,58.44,58.52,222000.0,41.0528,41.116,41.0318,41.0879,222000.0
2005-03-16 09:30:00,58.3,58.44,58.26,58.4,140800.0,40.9335,41.0318,40.9054,41.0037,140800.0
2005-03-16 09:40:00,58.4,58.52,58.35,58.43,110000.0,41.0037,41.0879,40.9686,41.0247,110000.0
2005-03-16 09:50:00,58.44,58.52,58.43,58.48,82900.0,41.0318,41.0879,41.0247,41.0599,82900.0
2005-03-16 10:00:00,58.47,58.47,58.25,58.28,86300.0,41.0528,41.0528,40.8984,40.9194,86300.0
2005-03-16 10:10:00,58.28,58.28,58.09,58.14,92200.0,40.9194,40.9194,40.786,40.8211,92200.0
2005-03-16 10:20:00,58.11,58.32,57.84,57.91,105900.0,40.8001,40.9475,40.6105,40.6596,105900.0
2005-03-16 10:30:00,57.9,57.91,57.77,57.81,139900.0,40.6526,40.6596,40.5613,40.5894,139900.0
2005-03-16 10:40:00,57.81,57.83,57.65,57.65,193500.0,40.5894,40.6035,40.4771,40.4771,193500.0
2005-03-16 10:50:00,57.67,57.7,57.59,57.59,125400.0,40.4911,40.5122,40.435,40.435,125400.0
2005-03-16 11:00:00,57.58,57.6,57.36,57.39,147100.0,40.4279,40.442,40.2735,40.2945,147100.0
2005-03-16 11:10:00,57.36,57.41,57.24,57.24,160700.0,40.2735,40.3086,40.1892,40.1892,160700.0
2005-03-16 11:20:00,57.24,57.24,56.7,56.94,353200.0,40.1892,40.1892,39.8101,39.9786,353200.0
2005-03-16 11:30:00,56.93,57.07,56.88,57.06,141800.0,39.9716,40.0699,39.9365,40.0628,141800.0
2005-03-16 11:40:00,57.05,57.05,56.93,56.96,101200.0,40.0558,40.0558,39.9716,39.9926,101200.0
2005-03-16 11:50:00,56.97,57.01,56.73,56.86,170100.0,39.9997,40.0277,39.8311,39.9224,170100.0
2005-03-16 12:00:00,56.87,57.07,56.78,57.05,124700.0,39.9294,40.0699,39.8663,40.0558,124700.0
2005-03-16 12:10:00,57.04,57.15,56.94,57.11,88200.0,40.0488,40.126,39.9786,40.0979,88200.0
2005-03-16 12:20:00,57.05,57.2,57.03,57.2,69600.0,40.0558,40.1611,40.0418,40.1611,69600.0
2005-03-16 12:30:00,57.25,57.29,57.17,57.27,52300.0,40.1962,40.2243,40.1401,40.2103,52300.0
2005-03-16 12:40:00,57.27,57.31,57.23,57.26,35200.0,40.2103,40.2384,40.1822,40.2033,35200.0
2005-03-16 12:50:00,57.26,57.34,57.26,57.34,51900.0,40.2033,40.2594,40.2033,40.2594,51900.0
2005-03-16 13:00:00,57.35,57.42,57.27,57.34,72700.0,40.2665,40.3156,40.2103,40.2594,72700.0
2005-03-16 13:10:00,57.33,57.35,57.06,57.11,90400.0,40.2524,40.2665,40.0628,40.0979,90400.0
2005-03-16 13:20:00,57.13,57.3,57.11,57.29,52100.0,40.112,40.2314,40.0979,40.2243,52100.0
2005-03-16 13:30:00,57.29,57.29,57.2,57.2,40500.0,40.2243,40.2243,40.1611,40.1611,40500.0
2005-03-16 13:40:00,57.2,57.25,57.19,57.21,37400.0,40.1611,40.1962,40.1541,40.1682,37400.0
2005-03-16 13:50:00,57.21,57.26,57.17,57.24,59700.0,40.1682,40.2033,40.1401,40.1892,59700.0
2005-03-16 14:00:00,57.24,57.27,57.13,57.21,72200.0,40.1892,40.2103,40.112,40.1682,72200.0
2005-03-16 14:10:00,57.2,57.31,57.19,57.31,45600.0,40.1611,40.2384,40.1541,40.2384,45600.0
2005-03-16 14:20:00,57.31,57.32,57.22,57.29,47700.0,40.2384,40.2454,40.1752,40.2243,47700.0
2005-03-16 14:30:00,57.28,57.33,57.21,57.21,111400.0,40.2173,40.2524,40.1682,40.1682,111400.0
2005-03-16 14:40:00,57.21,57.25,57.14,57.22,72900.0,40.1682,40.1962,40.119,40.1752,72900.0
2005-03-16 14:50:00,57.22,57.26,57.08,57.13,114500.0,40.1752,40.2033,40.0769,40.112,114500.0
2005-03-16 15:00:00,57.12,57.12,56.82,57.0,162200.0,40.105,40.105,39.8943,40.0207,162200.0
2005-03-16 15:10:00,57.05,57.06,56.99,57.04,108600.0,40.0558,40.0628,40.0137,40.0488,108600.0
2005-03-16 15:20:00,57.03,57.04,56.89,56.98,122400.0,40.0418,40.0488,39.9435,40.0067,122400.0
2005-03-16 15:30:00,56.98,57.0,56.88,57.0,138300.0,40.0067,40.0207,39.9365,40.0207,138300.0
2005-03-16 15:40:00,56.99,57.05,56.93,56.93,113200.0,40.0137,40.0558,39.9716,39.9716,113200.0
2005-03-16 15:50:00,56.91,56.92,56.77,56.77,312000.0,39.9575,39.9645,39.8592,39.8592,312000.0
2005-03-17 09:30:00,56.75,57.0,56.71,57.0,145500.0,39.8452,40.0207,39.8171,40.0207,145500.0
2005-03-17 09:40:00,57.0,57.24,56.99,57.05,104600.0,40.0207,40.1892,40.0137,40.0558,104600.0
2005-03-17 09:50:00,57.06,57.16,56.89,56.89,89500.0,40.0628,40.1331,39.9435,39.9435,89500.0
2005-03-17 10:00:00,56.89,56.9,56.71,56.78,175100.0,39.9435,39.9505,39.8171,39.8663,175100.0
2005-03-17 10:10:00,56.78,57.04,56.77,56.96,122300.0,39.8663,40.0488,39.8592,39.9926,122300.0
2005-03-17 10:20:00,56.97,56.97,56.89,56.95,91000.0,39.9997,39.9997,39.9435,39.9856,91000.0
2005-03-17 10:30:00,56.95,57.06,56.95,57.0,337200.0,39.9856,40.0628,39.9856,40.0207,337200.0
2005-03-17 10:40:00,57.0,57.0,56.89,56.94,75900.0,40.0207,40.0207,39.9435,39.9786,75900.0
2005-03-17 10:50:00,56.94,57.07,56.92,57.0,77600.0,39.9786,40.0699,39.9645,40.0207,77600.0
2005-03-17 11:00:00,57.0,57.07,56.96,57.07,68600.0,40.0207,40.0699,39.9926,40.0699,68600.0
2005-03-17 11:10:00,57.07,57.26,56.99,57.21,178600.0,40.0699,40.2033,40.0137,40.1682,178600.0
2005-03-17 11:20:00,57.2,57.24,57.11,57.11,74200.0,40.1611,40.1892,40.0979,40.0979,74200.0
2005-03-17 11:30:00,57.12,57.13,57.07,57.1,80400.0,40.105,40.112,40.0699,40.0909,80400.0
2005-03-17 11:40:00,57.08,57.11,57.07,57.11,81700.0,40.0769,40.0979,40.0699,40.0979,81700.0
2005-03-17 11:50:00,57.11,57.18,57.09,57.14,64200.0,40.0979,40.1471,40.0839,40.119,64200.0
2005-03-17 12:00:00,57.1,57.11,56.96,57.0,87600.0,40.0909,40.0979,39.9926,40.0207,87600.0
2005-03-17 12:10:00,57.0,57.13,56.99,57.01,72100.0,40.0207,40.112,40.0137,40.0277,72100.0
2005-03-17 12:20:00,57.01,57.1,56.99,57.07,58800.0,40.0277,40.0909,40.0137,40.0699,58800.0
2005-03-17 12:30:00,57.06,57.25,57.06,57.25,79500.0,40.0628,40.1962,40.0628,40.1962,79500.0
2005-03-17 12:40:00,57.25,57.26,57.11,57.16,55900.0,40.1962,40.2033,40.0979,40.1331,55900.0
2005-03-17 12:50:00,57.17,57.21,57.11,57.15,30200.0,40.1401,40.1682,40.0979,40.126,30200.0
2005-03-17 13:00:00,57.15,57.19,57.13,57.16,28300.0,40.126,40.1541,40.112,40.1331,28300.0
2005-03-17 13:10:00,57.16,57.19,57.11,57.13,44400.0,40.1331,40.1541,40.0979,40.112,44400.0
2005-03-17 13:20:00,57.13,57.19,57.12,57.14,114600.0,40.112,40.1541,40.105,40.119,114600.0
2005-03-17 13:30:00,57.15,57.24,57.14,57.21,41800.0,40.126,40.1892,40.119,40.1682,41800.0
2005-03-17 13:40:00,57.22,57.31,57.2,57.28,202700.0,40.1752,40.2384,40.1611,40.2173,202700.0
2005-03-17 13:50:00,57.28,57.29,56.96,56.96,46300.0,40.2173,40.2243,39.9926,39.9926,46300.0
2005-03-17 14:00:00,56.97,57.03,56.88,56.88,123700.0,39.9997,40.0418,39.9365,39.9365,123700.0
2005-03-17 14:10:00,56.89,57.06,56.87,57.04,81700.0,39.9435,40.0628,39.9294,40.0488,81700.0
2005-03-17 14:20:00,57.05,57.24,57.03,57.18,75500.0,40.0558,40.1892,40.0418,40.1471,75500.0
2005-03-17 14:30:00,57.18,57.18,57.06,57.07,119600.0,40.1471,40.1471,40.0628,40.0699,119600.0
2005-03-17 14:40:00,57.07,57.16,57.06,57.13,76900.0,40.0699,40.1331,40.0628,40.112,76900.0
2005-03-17 14:50:00,57.11,57.13,57.04,57.09,85300.0,40.0979,40.112,40.0488,40.0839,85300.0
2005-03-17 15:00:00,57.09,57.11,57.02,57.09,63800.0,40.0839,40.0979,40.0348,40.0839,63800.0
2005-03-17 15:10:00,57.09,57.09,56.99,57.0,89900.0,40.0839,40.0839,40.0137,40.0207,89900.0
2005-03-17 15:20:00,57.0,57.05,56.98,57.05,85000.0,40.0207,40.0558,40.0067,40.0558,85000.0
2005-03-17 15:30:00,57.05,57.06,57.0,57.05,116600.0,40.0558,40.0628,40.0207,40.0558,116600.0
2005-03-17 15:40:00,57.07,57.07,57.01,57.02,88900.0,40.0699,40.0699,40.0277,40.0348,88900.0
2005-03-17 15:50:00,57.0,57.03,56.92,56.94,96500.0,40.0207,40.0418,39.9645,39.9786,96500.0
2005-03-18 09:30:00,57.05,57.1,56.95,57.1,1563800.0,40.0558,40.0909,39.9856,40.0909,1563800.0
2005-03-18 09:40:00,57.1,57.1,56.9,56.95,123100.0,40.0909,40.0909,39.9505,39.9856,123100.0
2005-03-18 09:50:00,56.92,57.1,56.88,56.96,114200.0,39.9645,40.0909,39.9365,39.9926,114200.0
2005-03-18 10:00:00,56.95,57.05,56.82,56.9,102800.0,39.9856,40.0558,39.8943,39.9505,102800.0
2005-03-18 10:10:00,56.9,57.01,56.9,56.9,46500.0,39.9505,40.0277,39.9505,39.9505,46500.0
2005-03-18 10:20:00,56.91,56.92,56.8,56.82,56400.0,39.9575,39.9645,39.8803,39.8943,56400.0
2005-03-18 10:30:00,56.86,56.95,56.66,56.77,127600.0,39.9224,39.9856,39.782,39.8592,127600.0
2005-03-18 10:40:00,56.77,56.81,56.71,56.74,84900.0,39.8592,39.8873,39.8171,39.8382,84900.0
2005-03-18 10:50:00,56.73,56.84,56.67,56.7,66700.0,39.8311,39.9084,39.789,39.8101,66700.0
2005-03-18 11:00:00,56.69,56.95,56.66,56.81,77700.0,39.8031,39.9856,39.782,39.8873,77700.0
2005-03-18 11:10:00,56.8,56.82,56.75,56.75,89900.0,39.8803,39.8943,39.8452,39.8452,89900.0
2005-03-18 11:20:00,56.75,57.08,56.74,56.9,108200.0,39.8452,40.0769,39.8382,39.9505,108200.0
2005-03-18 11:30:00,56.9,56.95,56.8,56.8,81900.0,39.9505,39.9856,39.8803,39.8803,81900.0
2005-03-18 11:40:00,56.81,56.93,56.81,56.87,83300.0,39.8873,39.9716,39.8873,39.9294,83300.0
2005-03-18 11:50:00,56.87,56.89,56.82,56.82,32100.0,39.9294,39.9435,39.8943,39.8943,32100.0
2005-03-18 12:00:00,56.82,56.9,56.8,56.85,54900.0,39.8943,39.9505,39.8803,39.9154,54900.0
2005-03-18 12:10:00,56.83,56.9,56.76,56.76,44100.0,39.9014,39.9505,39.8522,39.8522,44100.0
2005-03-18 12:20:00,56.76,56.77,56.69,56.72,39600.0,39.8522,39.8592,39.8031,39.8241,39600.0
2005-03-18 12:30:00,56.72,56.78,56.67,56.77,110100.0,39.8241,39.8663,39.789,39.8592,110100.0
2005-03-18 12:40:00,56.79,56.87,56.76,56.77,18100.0,39.8733,39.9294,39.8522,39.8592,18100.0
2005-03-18 12:50:00,56.78,56.88,56.75,56.76,23400.0,39.8663,39.9365,39.8452,39.8522,23400.0
2005-03-18 13:00:00,56.78,56.83,56.7,56.72,63200.0,39.8663,39.9014,39.8101,39.8241,63200.0
2005-03-18 13:10:00,56.72,56.85,56.72,56.75,50200.0,39.8241,39.9154,39.8241,39.8452,50200.0
2005-03-18 13:20:00,56.75,56.8,56.71,56.73,38100.0,39.8452,39.8803,39.8171,39.8311,38100.0
2005-03-18 13:30:00,56.73,56.77,56.71,56.77,33900.0,39.8311,39.8592,39.8171,39.8592,33900.0
2005-03-18 13:40:00,56.77,56.77,56.57,56.7,98300.0,39.8592,39.8592,39.7188,39.8101,98300.0
2005-03-18 13:50:00,56.7,56.79,56.6,56.79,90200.0,39.8101,39.8733,39.7399,39.8733,90200.0
2005-03-18 14:00:00,56.78,56.79,56.68,56.72,56300.0,39.8663,39.8733,39.796,39.8241,56300.0
2005-03-18 14:10:00,56.73,56.74,56.64,56.65,85000.0,39.8311,39.8382,39.768,39.775,85000.0
2005-03-18 14:20:00,56.67,56.76,56.67,56.75,47500.0,39.789,39.8522,39.789,39.8452,47500.0
2005-03-18 14:30:00,56.75,57.0,56.74,56.9,113000.0,39.8452,40.0207,39.8382,39.9505,113000.0
2005-03-18 14:40:00,56.91,57.01,56.84,56.85,83600.0,39.9575,40.0277,39.9084,39.9154,83600.0
2005-03-18 14:50:00,56.84,56.84,56.76,56.77,57300.0,39.9084,39.9084,39.8522,39.8592,57300.0
2005-03-18 15:00:00,56.77,56.8,56.72,56.78,102900.0,39.8592,39.8803,39.8241,39.8663,102900.0
2005-03-18 15:10:00,56.78,56.88,56.78,56.83,68500.0,39.8663,39.9365,39.8663,39.9014,68500.0
2005-03-18 15:20:00,56.82,56.92,56.81,56.91,72000.0,39.8943,39.9645,39.8873,39.9575,72000.0
2005-03-18 15:30:00,56.94,56.96,56.82,56.92,93100.0,39.9786,39.9926,39.8943,39.9645,93100.0
2005-03-18 15:40:00,56.92,57.04,56.92,57.0,154600.0,39.9645,40.0488,39.9645,40.0207,154600.0
2005-03-18 15:50:00,56.98,57.19,56.98,57.13,217300.0,40.0067,40.1541,40.0067,40.112,217300.0
2005-03-21 09:30:00,57.0,57.2,56.88,56.99,121400.0,40.0207,40.1611,39.9365,40.0137,121400.0
2005-03-21 09:40:00,56.99,57.09,56.87,57.01,66700.0,40.0137,40.0839,39.9294,40.0277,66700.0
2005-03-21 09:50:00,57.02,57.18,57.0,57.03,54700.0,40.0348,40.1471,40.0207,40.0418,54700.0
2005-03-21 10:00:00,57.04,57.05,56.75,56.81,44000.0,40.0488,40.0558,39.8452,39.8873,44000.0
2005-03-21 10:10:00,56.81,56.89,56.72,56.76,46000.0,39.8873,39.9435,39.8241,39.8522,46000.0
2005-03-21 10:20:00,56.75,56.81,56.69,56.77,50100.0,39.8452,39.8873,39.8031,39.8592,50100.0
2005-03-21 10:30:00,56.77,56.81,56.58,56.74,55200.0,39.8592,39.8873,39.7258,39.8382,55200.0
2005-03-21 10:40:00,56.77,56.95,56.73,56.95,55500.0,39.8592,39.9856,39.8311,39.9856,55500.0
2005-03-21 10:50:00,56.95,57.13,56.92,57.08,55200.0,39.9856,40.112,39.9645,40.0769,55200.0
2005-03-21 11:00:00,57.09,57.1,56.85,56.85,35500.0,40.0839,40.0909,39.9154,39.9154,35500.0
2005-03-21 11:10:00,56.84,56.89,56.73,56.88,47600.0,39.9084,39.9435,39.8311,39.9365,47600.0
2005-03-21 11:20:00,56.84,56.9,56.81,56.82,18700.0,39.9084,39.9505,39.8873,39.8943,18700.0
2005-03-21 11:30:00,56.83,56.91,56.79,56.9,22100.0,39.9014,39.9575,39.8733,39.9505,22100.0
2005-03-21 11:40:00,56.91,56.91,56.81,56.87,32000.0,39.9575,39.9575,39.8873,39.9294,32000.0
2005-03-21 11:50:00,56.87,56.89,56.82,56.87,47200.0,39.9294,39.9435,39.8943,39.9294,47200.0
2005-03-21 12:00:00,56.89,57.0,56.84,56.98,40200.0,39.9435,40.0207,39.9084,40.0067,40200.0
2005-03-21 12:10:00,56.99,57.13,56.96,57.1,49800.0,40.0137,40.112,39.9926,40.0909,49800.0
2005-03-21 12:20:00,57.1,57.11,56.99,57.0,25700.0,40.0909,40.0979,40.0137,40.0207,25700.0
2005-03-21 12:30:00,57.01,57.01,56.93,56.94,13500.0,40.0277,40.0277,39.9716,39.9786,13500.0
2005-03-21 12:40:00,56.94,57.06,56.9,57.06,20200.0,39.9786,40.0628,39.9505,40.0628,20200.0
2005-03-21 12:50:00,57.07,57.07,56.89,56.9,18000.0,40.0699,40.0699,39.9435,39.9505,18000.0
2005-03-21 13:00:00,56.92,57.06,56.9,57.05,29600.0,39.9645,40.0628,39.9505,40.0558,29600.0
2005-03-21 13:10:00,57.06,57.06,56.98,56.99,21000.0,40.0628,40.0628,40.0067,40.0137,21000.0
2005-03-21 13:20:00,56.96,57.02,56.9,56.91,38400.0,39.9926,40.0348,39.9505,39.9575,38400.0
2005-03-21 13:30:00,56.91,57.03,56.88,57.03,42200.0,39.9575,40.0418,39.9365,40.0418,42200.0
2005-03-21 13:40:00,57.04,57.07,56.99,56.99,27600.0,40.0488,40.0699,40.0137,40.0137,27600.0
2005-03-21 13:50:00,56.99,57.04,56.97,57.01,26600.0,40.0137,40.0488,39.9997,40.0277,26600.0
2005-03-21 14:00:00,57.03,57.03,56.92,56.92,20300.0,40.0418,40.0418,39.9645,39.9645,20300.0
2005-03-21 14:10:00,56.92,56.96,56.9,56.95,30400.0,39.9645,39.9926,39.9505,39.9856,30400.0
2005-03-21 14:20:00,56.96,57.04,56.93,56.94,51800.0,39.9926,40.0488,39.9716,39.9786,51800.0
2005-03-21 14:30:00,56.95,57.1,56.91,57.06,42200.0,39.9856,40.0909,39.9575,40.0628,42200.0
2005-03-21 14:40:00,57.06,57.13,56.95,56.96,28700.0,40.0628,40.112,39.9856,39.9926,28700.0
2005-03-21 14:50:00,56.97,56.97,56.9,56.97,29100.0,39.9997,39.9997,39.9505,39.9997,29100.0
2005-03-21 15:00:00,56.99,57.0,56.93,56.95,32900.0,40.0137,40.0207,39.9716,39.9856,32900.0
2005-03-21 15:10:00,56.95,56.99,56.88,56.96,128800.0,39.9856,40.0137,39.9365,39.9926,128800.0
2005-03-21 15:20:00,56.96,57.1,56.94,57.06,149500.0,39.9926,40.0909,39.9786,40.0628,149500.0
2005-03-21 15:30:00,57.08,57.09,56.92,56.98,89100.0,40.0769,40.0839,39.9645,40.0067,89100.0
2005-03-21 15:40:00,56.98,57.0,56.85,56.99,58000.0,40.0067,40.0207,39.9154,40.0137,58000.0
2005-03-21 15:50:00,56.99,56.99,56.82,56.85,81500.0,40.0137,40.0137,39.8943,39.9154,81500.0
2005-03-22 09:30:00,57.0,57.56,56.95,57.39,164600.0,40.0207,40.4139,39.9856,40.2945,164600.0
2005-03-22 09:40:00,57.39,57.44,57.1,57.15,95800.0,40.2945,40.3296,40.0909,40.126,95800.0
2005-03-22 09:50:00,57.15,57.26,57.05,57.23,85400.0,40.126,40.2033,40.0558,40.1822,85400.0
2005-03-22 10:00:00,57.22,57.23,57.1,57.14,78800.0,40.1752,40.1822,40.0909,40.119,78800.0
2005-03-22 10:10:00,57.16,57.16,57.04,57.05,53800.0,40.1331,40.1331,40.0488,40.0558,53800.0
2005-03-22 10:20:00,57.04,57.19,57.04,57.15,114900.0,40.0488,40.1541,40.0488,40.126,114900.0
2005-03-22 10:30:00,57.12,57.37,57.1,57.27,89200.0,40.105,40.2805,40.0909,40.2103,89200.0
2005-03-22 10:40:00,57.28,57.48,57.28,57.4,92500.0,40.2173,40.3577,40.2173,40.3016,92500.0
2005-03-22 10:50:00,57.4,57.47,57.38,57.44,37700.0,40.3016,40.3507,40.2875,40.3296,37700.0
2005-03-22 11:00:00,57.45,57.45,57.41,57.41,46100.0,40.3367,40.3367,40.3086,40.3086,46100.0
2005-03-22 11:10:00,57.4,57.41,57.35,57.35,48300.0,40.3016,40.3086,40.2665,40.2665,48300.0
2005-03-22 11:20:00,57.35,57.38,57.32,57.35,59000.0,40.2665,40.2875,40.2454,40.2665,59000.0
2005-03-22 11:30:00,57.34,57.44,57.34,57.42,37900.0,40.2594,40.3296,40.2594,40.3156,37900.0
2005-03-22 11:40:00,57.43,57.52,57.43,57.48,419000.0,40.3226,40.3858,40.3226,40.3577,419000.0
2005-03-22 11:50:00,57.49,57.53,57.48,57.53,15700.0,40.3648,40.3928,40.3577,40.3928,15700.0
2005-03-22 12:00:00,57.52,57.58,57.43,57.44,30100.0,40.3858,40.4279,40.3226,40.3296,30100.0
2005-03-22 12:10:00,57.44,57.52,57.43,57.52,201000.0,40.3296,40.3858,40.3226,40.3858,201000.0
2005-03-22 12:20:00,57.52,57.52,57.42,57.49,26700.0,40.3858,40.3858,40.3156,40.3648,26700.0
2005-03-22 12:30:00,57.47,57.49,57.42,57.48,20800.0,40.3507,40.3648,40.3156,40.3577,20800.0
2005-03-22 12:40:00,57.47,57.49,57.46,57.46,20900.0,40.3507,40.3648,40.3437,40.3437,20900.0
2005-03-22 12:50:00,57.46,57.47,57.39,57.47,53900.0,40.3437,40.3507,40.2945,40.3507,53900.0
2005-03-22 13:00:00,57.47,57.48,57.35,57.38,35500.0,40.3507,40.3577,40.2665,40.2875,35500.0
2005-03-22 13:10:00,57.38,57.42,57.37,57.42,34400.0,40.2875,40.3156,40.2805,40.3156,34400.0
2005-03-22 13:20:00,57.42,57.54,57.4,57.51,58600.0,40.3156,40.3999,40.3016,40.3788,58600.0
2005-03-22 13:30:00,57.51,57.53,57.47,57.49,15800.0,40.3788,40.3928,40.3507,40.3648,15800.0
2005-03-22 13:40:00,57.48,57.53,57.45,57.53,25600.0,40.3577,40.3928,40.3367,40.3928,25600.0
2005-03-22 13:50:00,57.53,57.62,57.52,57.62,37700.0,40.3928,40.456,40.3858,40.456,37700.0
2005-03-22 14:00:00,57.62,57.7,57.61,57.66,39900.0,40.456,40.5122,40.449,40.4841,39900.0
2005-03-22 14:10:00,57.65,57.67,57.55,57.61,56300.0,40.4771,40.4911,40.4069,40.449,56300.0
2005-03-22 14:20:00,57.62,57.62,57.37,57.44,188000.0,40.456,40.456,40.2805,40.3296,188000.0
2005-03-22 14:30:00,57.44,57.63,57.3,57.36,105400.0,40.3296,40.4631,40.2314,40.2735,105400.0
2005-03-22 14:40:00,57.36,57.36,57.06,57.09,159800.0,40.2735,40.2735,40.0628,40.0839,159800.0
2005-03-22 14:50:00,57.1,57.33,57.05,57.27,124500.0,40.0909,40.2524,40.0558,40.2103,124500.0
2005-03-22 15:00:00,57.26,57.28,57.14,57.24,110700.0,40.2033,40.2173,40.119,40.1892,110700.0
2005-03-22 15:10:00,57.24,57.36,57.18,57.35,209400.0,40.1892,40.2735,40.1471,40.2665,209400.0
2005-03-22 15:20:00,57.35,57.49,57.3,57.49,117900.0,40.2665,40.3648,40.2314,40.3648,117900.0
2005-03-22 15:30:00,57.46,57.48,57.39,57.39,111300.0,40.3437,40.3577,40.2945,40.2945,111300.0
2005-03-22 15:40:00,57.39,57.42,57.28,57.4,155400.0,40.2945,40.3156,40.2173,40.3016,155400.0
2005-03-22 15:50:00,57.4,57.41,57.2,57.22,153300.0,40.3016,40.3086,40.1611,40.1752,153300.0
2005-03-23 09:30:00,57.23,57.4,56.96,56.96,144200.0,40.1822,40.3016,39.9926,39.9926,144200.0
2005-03-23 09:40:00,56.97,57.14,56.89,57.14,278300.0,39.9997,40.119,39.9435,40.119,278300.0
2005-03-23 09:50:00,57.13,57.14,56.86,56.89,52000.0,40.112,40.119,39.9224,39.9435,52000.0
2005-03-23 10:00:00,56.9,57.08,56.9,57.08,146900.0,39.9505,40.0769,39.9505,40.0769,146900.0
2005-03-23 10:10:00,57.08,57.15,56.97,57.03,125500.0,40.0769,40.126,39.9997,40.0418,125500.0
2005-03-23 10:20:00,57.03,57.05,56.94,57.02,85300.0,40.0418,40.0558,39.9786,40.0348,85300.0
2005-03-23 10:30:00,57.0,57.03,56.9,56.94,67900.0,40.0207,40.0418,39.9505,39.9786,67900.0
2005-03-23 10:40:00,56.94,57.05,56.89,56.96,98900.0,39.9786,40.0558,39.9435,39.9926,98900.0
2005-03-23 10:50:00,56.95,57.1,56.93,56.96,147900.0,39.9856,40.0909,39.9716,39.9926,147900.0
2005-03-23 11:00:00,56.96,57.02,56.85,57.01,59700.0,39.9926,40.0348,39.9154,40.0277,59700.0
2005-03-23 11:10:00,57.02,57.05,56.94,57.03,87100.0,40.0348,40.0558,39.9786,40.0418,87100.0
2005-03-23 11:20:00,57.05,57.12,56.96,57.1,42900.0,40.0558,40.105,39.9926,40.0909,42900.0
2005-03-23 11:30:00,57.1,57.15,56.97,56.97,34900.0,40.0909,40.126,39.9997,39.9997,34900.0
2005-03-23 11:40:00,56.97,57.03,56.94,57.0,50800.0,39.9997,40.0418,39.9786,40.0207,50800.0
2005-03-23 11:50:00,56.99,57.01,56.91,56.99,33600.0,40.0137,40.0277,39.9575,40.0137,33600.0
2005-03-23 12:00:00,57.0,57.08,56.96,56.97,37600.0,40.0207,40.0769,39.9926,39.9997,37600.0
2005-03-23 12:10:00,56.99,57.07,56.97,56.97,72600.0,40.0137,40.0699,39.9997,39.9997,72600.0
2005-03-23 12:20:00,56.98,57.0,56.95,56.96,20200.0,40.0067,40.0207,39.9856,39.9926,20200.0
2005-03-23 12:30:00,56.96,57.02,56.96,57.02,79300.0,39.9926,40.0348,39.9926,40.0348,79300.0
2005-03-23 12:40:00,57.01,57.03,56.99,57.0,16800.0,40.0277,40.0418,40.0137,40.0207,16800.0
2005-03-23 12:50:00,57.0,57.08,56.99,57.0,17700.0,40.0207,40.0769,40.0137,40.0207,17700.0
2005-03-23 13:00:00,57.0,57.02,57.0,57.01,19300.0,40.0207,40.0348,40.0207,40.0277,19300.0
2005-03-23 13:10:00,57.0,57.01,56.96,57.0,30000.0,40.0207,40.0277,39.9926,40.0207,30000.0
2005-03-23 13:20:00,57.0,57.01,56.94,56.94,58200.0,40.0207,40.0277,39.9786,39.9786,58200.0
2005-03-23 13:30:00,56.94,56.99,56.9,56.91,48500.0,39.9786,40.0137,39.9505,39.9575,48500.0
2005-03-23 13:40:00,56.91,56.94,56.85,56.88,72700.0,39.9575,39.9786,39.9154,39.9365,72700.0
2005-03-23 13:50:00,56.88,56.9,56.84,56.85,41500.0,39.9365,39.9505,39.9084,39.9154,41500.0
2005-03-23 14:00:00,56.86,56.95,56.84,56.88,46400.0,39.9224,39.9856,39.9084,39.9365,46400.0
2005-03-23 14:10:00,56.88,56.88,56.74,56.8,80700.0,39.9365,39.9365,39.8382,39.8803,80700.0
2005-03-23 14:20:00,56.8,56.83,56.67,56.78,93900.0,39.8803,39.9014,39.789,39.8663,93900.0
2005-03-23 14:30:00,56.78,56.78,56.62,56.72,59200.0,39.8663,39.8663,39.7539,39.8241,59200.0
2005-03-23 14:40:00,56.71,56.8,56.71,56.79,67900.0,39.8171,39.8803,39.8171,39.8733,67900.0
2005-03-23 14:50:00,56.8,56.88,56.8,56.83,67700.0,39.8803,39.9365,39.8803,39.9014,67700.0
2005-03-23 15:00:00,56.83,56.84,56.77,56.81,71900.0,39.9014,39.9084,39.8592,39.8873,71900.0
2005-03-23 15:10:00,56.81,56.91,56.8,56.86,85500.0,39.8873,39.9575,39.8803,39.9224,85500.0
2005-03-23 15:20:00,56.86,56.93,56.77,56.89,72200.0,39.9224,39.9716,39.8592,39.9435,72200.0
2005-03-23 15:30:00,56.89,56.94,56.83,56.85,61500.0,39.9435,39.9786,39.9014,39.9154,61500.0
2005-03-23 15:40:00,56.85,57.0,56.84,56.96,100000.0,39.9154,40.0207,39.9084,39.9926,100000.0
2005-03-23 15:50:00,56.96,56.96,56.78,56.79,100500.0,39.9926,39.9926,39.8663,39.8733,100500.0
2005-03-24 09:30:00,57.02,57.03,56.67,56.8,150700.0,40.0348,40.0418,39.789,39.8803,150700.0
2005-03-24 09:40:00,56.79,57.08,56.69,56.89,94300.0,39.8733,40.0769,39.8031,39.9435,94300.0
2005-03-24 09:50:00,56.89,56.97,56.85,56.91,23400.0,39.9435,39.9997,39.9154,39.9575,23400.0
2005-03-24 10:00:00,56.93,57.01,56.86,56.98,41500.0,39.9716,40.0277,39.9224,40.0067,41500.0
2005-03-24 10:10:00,56.98,57.01,56.86,57.01,32600.0,40.0067,40.0277,39.9224,40.0277,32600.0
2005-03-24 10:20:00,57.01,57.1,57.0,57.1,41800.0,40.0277,40.0909,40.0207,40.0909,41800.0
2005-03-24 10:30:00,57.12,57.18,57.0,57.05,49500.0,40.105,40.1471,40.0207,40.0558,49500.0
2005-03-24 10:40:00,57.05,57.12,57.0,57.06,52000.0,40.0558,40.105,40.0207,40.0628,52000.0
2005-03-24 10:50:00,57.06,57.1,57.06,57.09,34600.0,40.0628,40.0909,40.0628,40.0839,34600.0
2005-03-24 11:00:00,57.09,57.1,56.91,56.95,59500.0,40.0839,40.0909,39.9575,39.9856,59500.0
2005-03-24 11:10:00,56.96,56.99,56.87,56.97,23400.0,39.9926,40.0137,39.9294,39.9997,23400.0
2005-03-24 11:20:00,56.97,57.0,56.97,56.98,11000.0,39.9997,40.0207,39.9997,40.0067,11000.0
2005-03-24 11:30:00,56.98,57.04,56.97,57.0,34300.0,40.0067,40.0488,39.9997,40.0207,34300.0
2005-03-24 11:40:00,57.0,57.07,56.95,57.04,27900.0,40.0207,40.0699,39.9856,40.0488,27900.0
2005-03-24 11:50:00,57.04,57.05,56.94,56.97,21700.0,40.0488,40.0558,39.9786,39.9997,21700.0
2005-03-24 12:00:00,56.98,57.16,56.98,57.11,37300.0,40.0067,40.1331,40.0067,40.0979,37300.0
2005-03-24 12:10:00,57.13,57.21,57.1,57.14,24000.0,40.112,40.1682,40.0909,40.119,24000.0
2005-03-24 12:20:00,57.14,57.19,57.05,57.14,28700.0,40.119,40.1541,40.0558,40.119,28700.0
2005-03-24 12:30:00,57.15,57.19,57.02,57.17,35300.0,40.126,40.1541,40.0348,40.1401,35300.0
2005-03-24 12:40:00,57.18,57.2,57.15,57.18,20800.0,40.1471,40.1611,40.126,40.1471,20800.0
2005-03-24 12:50:00,57.18,57.19,57.09,57.09,47700.0,40.1471,40.1541,40.0839,40.0839,47700.0
2005-03-24 13:00:00,57.09,57.13,57.06,57.1,28700.0,40.0839,40.112,40.0628,40.0909,28700.0
2005-03-24 13:10:00,57.1,57.16,57.09,57.16,28300.0,40.0909,40.1331,40.0839,40.1331,28300.0
2005-03-24 13:20:00,57.17,57.2,57.13,57.13,19200.0,40.1401,40.1611,40.112,40.112,19200.0
2005-03-24 13:30:00,57.11,57.21,57.08,57.18,26000.0,40.0979,40.1682,40.0769,40.1471,26000.0
2005-03-24 13:40:00,57.19,57.19,57.03,57.1,21700.0,40.1541,40.1541,40.0418,40.0909,21700.0
2005-03-24 13:50:00,57.1,57.1,56.92,57.03,47300.0,40.0909,40.0909,39.9645,40.0418,47300.0
2005-03-24 14:00:00,57.06,57.18,57.06,57.17,23700.0,40.0628,40.1471,40.0628,40.1401,23700.0
2005-03-24 14:10:00,57.17,57.24,57.07,57.09,27000.0,40.1401,40.1892,40.0699,40.0839,27000.0
2005-03-24 14:20:00,57.1,57.11,57.07,57.1,10600.0,40.0909,40.0979,40.0699,40.0909,10600.0
2005-03-24 14:30:00,57.11,57.13,57.05,57.11,17500.0,40.0979,40.112,40.0558,40.0979,17500.0
2005-03-24 14:40:00,57.11,57.12,57.05,57.12,23400.0,40.0979,40.105,40.0558,40.105,23400.0
2005-03-24 14:50:00,57.12,57.13,57.03,57.13,15800.0,40.105,40.112,40.0418,40.112,15800.0
2005-03-24 15:00:00,57.13,57.14,57.0,57.03,46000.0,40.112,40.119,40.0207,40.0418,46000.0
2005-03-24 15:10:00,57.03,57.12,57.01,57.06,44300.0,40.0418,40.105,40.0277,40.0628,44300.0
2005-03-24 15:20:00,57.06,57.2,57.04,57.06,63800.0,40.0628,40.1611,40.0488,40.0628,63800.0
2005-03-24 15:30:00,57.07,57.07,56.97,56.97,45600.0,40.0699,40.0699,39.9997,39.9997,45600.0
2005-03-24 15:40:00,56.96,57.02,56.87,57.01,96600.0,39.9926,40.0348,39.9294,40.0277,96600.0
2005-03-24 15:50:00,57.0,57.0,56.81,56.83,56000.0,40.0207,40.0207,39.8873,39.9014,56000.0
2005-03-28 09:30:00,57.3,57.95,57.26,57.76,194700.0,40.2314,40.6877,40.2033,40.5543,194700.0
2005-03-28 09:40:00,57.77,57.99,57.69,57.88,129400.0,40.5613,40.7158,40.5052,40.6386,129400.0
2005-03-28 09:50:00,57.86,57.92,57.72,57.73,65200.0,40.6245,40.6667,40.5262,40.5333,65200.0
2005-03-28 10:00:00,57.73,57.95,57.69,57.7,104500.0,40.5333,40.6877,40.5052,40.5122,104500.0
2005-03-28 10:10:00,57.7,57.79,57.7,57.77,122500.0,40.5122,40.5754,40.5122,40.5613,122500.0
2005-03-28 10:20:00,57.76,57.84,57.71,57.73,72300.0,40.5543,40.6105,40.5192,40.5333,72300.0
2005-03-28 10:30:00,57.73,57.87,57.73,57.79,144100.0,40.5333,40.6316,40.5333,40.5754,144100.0
2005-03-28 10:40:00,57.78,57.78,57.68,57.7,58800.0,40.5684,40.5684,40.4982,40.5122,58800.0
2005-03-28 10:50:00,57.71,57.72,57.64,57.65,18900.0,40.5192,40.5262,40.4701,40.4771,18900.0
2005-03-28 11:00:00,57.65,57.66,57.6,57.63,49700.0,40.4771,40.4841,40.442,40.4631,49700.0
2005-03-28 11:10:00,57.65,57.75,57.63,57.71,101400.0,40.4771,40.5473,40.4631,40.5192,101400.0
2005-03-28 11:20:00,57.71,57.79,57.66,57.77,24300.0,40.5192,40.5754,40.4841,40.5613,24300.0
2005-03-28 11:30:00,57.78,57.81,57.75,57.77,51500.0,40.5684,40.5894,40.5473,40.5613,51500.0
2005-03-28 11:40:00,57.77,57.82,57.76,57.81,50900.0,40.5613,40.5965,40.5543,40.5894,50900.0
2005-03-28 11:50:00,57.8,57.87,57.76,57.82,31200.0,40.5824,40.6316,40.5543,40.5965,31200.0
2005-03-28 12:00:00,57.82,57.83,57.71,57.75,25600.0,40.5965,40.6035,40.5192,40.5473,25600.0
2005-03-28 12:10:00,57.75,57.81,57.7,57.74,64400.0,40.5473,40.5894,40.5122,40.5403,64400.0
2005-03-28 12:20:00,57.76,57.84,57.75,57.79,55500.0,40.5543,40.6105,40.5473,40.5754,55500.0
2005-03-28 12:30:00,57.83,57.84,57.71,57.73,21900.0,40.6035,40.6105,40.5192,40.5333,21900.0
2005-03-28 12:40:00,57.72,57.75,57.7,57.73,32400.0,40.5262,40.5473,40.5122,40.5333,32400.0
2005-03-28 12:50:00,57.73,57.73,57.71,57.73,28400.0,40.5333,40.5333,40.5192,40.5333,28400.0
2005-03-28 13:00:00,57.73,57.78,57.73,57.77,11600.0,40.5333,40.5684,40.5333,40.5613,11600.0
2005-03-28 13:10:00,57.77,57.83,57.75,57.78,62700.0,40.5613,40.6035,40.5473,40.5684,62700.0
2005-03-28 13:20:00,57.8,57.87,57.76,57.84,46200.0,40.5824,40.6316,40.5543,40.6105,46200.0
2005-03-28 13:30:00,57.82,57.92,57.82,57.89,57600.0,40.5965,40.6667,40.5965,40.6456,57600.0
2005-03-28 13:40:00,57.89,57.97,57.89,57.94,33900.0,40.6456,40.7018,40.6456,40.6807,33900.0
2005-03-28 13:50:00,57.95,58.0,57.86,57.99,64400.0,40.6877,40.7228,40.6245,40.7158,64400.0
2005-03-28 14:00:00,57.99,57.99,57.9,57.9,88400.0,40.7158,40.7158,40.6526,40.6526,88400.0
2005-03-28 14:10:00,57.91,57.97,57.87,57.88,39100.0,40.6596,40.7018,40.6316,40.6386,39100.0
2005-03-28 14:20:00,57.88,58.04,57.83,58.01,102000.0,40.6386,40.7509,40.6035,40.7299,102000.0
2005-03-28 14:30:00,58.01,58.03,57.98,57.99,80500.0,40.7299,40.7439,40.7088,40.7158,80500.0
2005-03-28 14:40:00,57.98,58.07,57.94,57.95,91600.0,40.7088,40.772,40.6807,40.6877,91600.0
2005-03-28 14:50:00,57.95,58.04,57.94,57.95,87300.0,40.6877,40.7509,40.6807,40.6877,87300.0
2005-03-28 15:00:00,57.94,58.04,57.94,57.99,62700.0,40.6807,40.7509,40.6807,40.7158,62700.0
2005-03-28 15:10:00,57.99,58.0,57.9,57.93,76200.0,40.7158,40.7228,40.6526,40.6737,76200.0
2005-03-28 15:20:00,57.93,57.98,57.91,57.95,102500.0,40.6737,40.7088,40.6596,40.6877,102500.0
2005-03-28 15:30:00,57.95,58.01,57.9,57.99,115000.0,40.6877,40.7299,40.6526,40.7158,115000.0
2005-03-28 15:40:00,57.99,58.13,57.96,58.13,143200.0,40.7158,40.8141,40.6947,40.8141,143200.0
2005-03-28 15:50:00,58.12,58.13,58.06,58.1,242300.0,40.8071,40.8141,40.765,40.793,242300.0
2005-03-29 09:30:00,57.73,57.91,57.69,57.86,119900.0,40.5333,40.6596,40.5052,40.6245,119900.0
2005-03-29 09:40:00,57.86,58.17,57.84,58.0,161600.0,40.6245,40.8422,40.6105,40.7228,161600.0
2005-03-29 09:50:00,58.0,58.01,57.76,57.78,164800.0,40.7228,40.7299,40.5543,40.5684,164800.0
2005-03-29 10:00:00,57.76,58.05,57.76,57.84,213100.0,40.5543,40.7579,40.5543,40.6105,213100.0
2005-03-29 10:10:00,57.84,57.88,57.79,57.81,340100.0,40.6105,40.6386,40.5754,40.5894,340100.0
2005-03-29 10:20:00,57.82,57.9,57.8,57.8,210400.0,40.5965,40.6526,40.5824,40.5824,210400.0
2005-03-29 10:30:00,57.8,57.8,57.66,57.74,107900.0,40.5824,40.5824,40.4841,40.5403,107900.0
2005-03-29 10:40:00,57.74,57.87,57.74,57.77,113500.0,40.5403,40.6316,40.5403,40.5613,113500.0
2005-03-29 10:50:00,57.77,57.91,57.75,57.9,164300.0,40.5613,40.6596,40.5473,40.6526,164300.0
2005-03-29 11:00:00,57.91,58.03,57.81,57.82,110700.0,40.6596,40.7439,40.5894,40.5965,110700.0
2005-03-29 11:10:00,57.81,57.81,57.74,57.75,116500.0,40.5894,40.5894,40.5403,40.5473,116500.0
2005-03-29 11:20:00,57.74,57.84,57.71,57.82,124800.0,40.5403,40.6105,40.5192,40.5965,124800.0
2005-03-29 11:30:00,57.79,57.9,57.78,57.86,41400.0,40.5754,40.6526,40.5684,40.6245,41400.0
2005-03-29 11:40:00,57.87,57.88,57.8,57.82,38200.0,40.6316,40.6386,40.5824,40.5965,38200.0
2005-03-29 11:50:00,57.83,57.91,57.82,57.88,83500.0,40.6035,40.6596,40.5965,40.6386,83500.0
2005-03-29 12:00:00,57.9,57.9,57.83,57.85,23500.0,40.6526,40.6526,40.6035,40.6175,23500.0
2005-03-29 12:10:00,57.85,57.87,57.81,57.82,27700.0,40.6175,40.6316,40.5894,40.5965,27700.0
2005-03-29 12:20:00,57.82,57.85,57.81,57.85,142700.0,40.5965,40.6175,40.5894,40.6175,142700.0
2005-03-29 12:30:00,57.86,57.86,57.77,57.79,98700.0,40.6245,40.6245,40.5613,40.5754,98700.0
2005-03-29 12:40:00,57.79,57.86,57.77,57.84,69800.0,40.5754,40.6245,40.5613,40.6105,69800.0
2005-03-29 12:50:00,57.84,57.88,57.78,57.86,43600.0,40.6105,40.6386,40.5684,40.6245,43600.0
2005-03-29 13:00:00,57.86,57.87,57.78,57.83,64800.0,40.6245,40.6316,40.5684,40.6035,64800.0
2005-03-29 13:10:00,57.82,57.85,57.74,57.75,142300.0,40.5965,40.6175,40.5403,40.5473,142300.0
2005-03-29 13:20:00,57.75,57.8,57.63,57.65,106100.0,40.5473,40.5824,40.4631,40.4771,106100.0
2005-03-29 13:30:00,57.65,57.71,57.65,57.7,47100.0,40.4771,40.5192,40.4771,40.5122,47100.0
2005-03-29 13:40:00,57.7,57.77,57.66,57.7,227900.0,40.5122,40.5613,40.4841,40.5122,227900.0
2005-03-29 13:50:00,57.7,57.74,57.65,57.65,181900.0,40.5122,40.5403,40.4771,40.4771,181900.0
2005-03-29 14:00:00,57.65,57.68,57.58,57.62,154100.0,40.4771,40.4982,40.4279,40.456,154100.0
2005-03-29 14:10:00,57.62,57.63,57.47,57.47,112900.0,40.456,40.4631,40.3507,40.3507,112900.0
2005-03-29 14:20:00,57.48,57.5,57.4,57.43,315800.0,40.3577,40.3718,40.3016,40.3226,315800.0
2005-03-29 14:30:00,57.43,57.46,57.36,57.46,109200.0,40.3226,40.3437,40.2735,40.3437,109200.0
2005-03-29 14:40:00,57.44,57.45,57.35,57.4,68600.0,40.3296,40.3367,40.2665,40.3016,68600.0
2005-03-29 14:50:00,57.41,57.5,57.4,57.44,141500.0,40.3086,40.3718,40.3016,40.3296,141500.0
2005-03-29 15:00:00,57.44,57.45,57.32,57.34,112800.0,40.3296,40.3367,40.2454,40.2594,112800.0
2005-03-29 15:10:00,57.35,57.4,57.25,57.26,114900.0,40.2665,40.3016,40.1962,40.2033,114900.0
2005-03-29 15:20:00,57.25,57.32,57.14,57.26,119800.0,40.1962,40.2454,40.119,40.2033,119800.0
2005-03-29 15:30:00,57.26,57.3,57.07,57.08,171000.0,40.2033,40.2314,40.0699,40.0769,171000.0
2005-03-29 15:40:00,57.08,57.24,57.0,57.22,256000.0,40.0769,40.1892,40.0207,40.1752,256000.0
2005-03-29 15:50:00,57.22,57.25,57.16,57.24,157000.0,40.1752,40.1962,40.1331,40.1892,157000.0
2005-03-30 09:30:00,57.25,57.53,57.25,57.46,136100.0,40.1962,40.3928,40.1962,40.3437,136100.0
2005-03-30 09:40:00,57.46,57.65,57.42,57.47,84300.0,40.3437,40.4771,40.3156,40.3507,84300.0
2005-03-30 09:50:00,57.48,57.55,57.39,57.5,70500.0,40.3577,40.4069,40.2945,40.3718,70500.0
2005-03-30 10:00:00,57.47,57.49,57.4,57.43,120400.0,40.3507,40.3648,40.3016,40.3226,120400.0
2005-03-30 10:10:00,57.43,57.46,57.35,57.37,35500.0,40.3226,40.3437,40.2665,40.2805,35500.0
2005-03-30 10:20:00,57.37,57.52,57.37,57.51,76300.0,40.2805,40.3858,40.2805,40.3788,76300.0
2005-03-30 10:30:00,57.52,57.86,57.51,57.79,152400.0,40.3858,40.6245,40.3788,40.5754,152400.0
2005-03-30 10:40:00,57.79,57.95,57.73,57.95,100000.0,40.5754,40.6877,40.5333,40.6877,100000.0
2005-03-30 10:50:00,57.93,58.18,57.93,58.14,77100.0,40.6737,40.8492,40.6737,40.8211,77100.0
2005-03-30 11:00:00,58.14,58.2,58.02,58.2,140500.0,40.8211,40.8633,40.7369,40.8633,140500.0
2005-03-30 11:10:00,58.23,58.35,58.18,58.3,125300.0,40.8843,40.9686,40.8492,40.9335,125300.0
2005-03-30 11:20:00,58.3,58.34,58.15,58.2,33900.0,40.9335,40.9616,40.8282,40.8633,33900.0
2005-03-30 11:30:00,58.21,58.26,58.15,58.19,44900.0,40.8703,40.9054,40.8282,40.8562,44900.0
2005-03-30 11:40:00,58.19,58.25,58.11,58.22,86100.0,40.8562,40.8984,40.8001,40.8773,86100.0
2005-03-30 11:50:00,58.23,58.49,58.23,58.44,113000.0,40.8843,41.0669,40.8843,41.0318,113000.0
2005-03-30 12:00:00,58.43,58.5,58.34,58.34,188700.0,41.0247,41.0739,40.9616,40.9616,188700.0
2005-03-30 12:10:00,58.33,58.33,58.2,58.26,47900.0,40.9545,40.9545,40.8633,40.9054,47900.0
2005-03-30 12:20:00,58.29,58.48,58.29,58.4,133400.0,40.9264,41.0599,40.9264,41.0037,133400.0
2005-03-30 12:30:00,58.41,58.41,58.34,58.34,22600.0,41.0107,41.0107,40.9616,40.9616,22600.0
2005-03-30 12:40:00,58.33,58.44,58.32,58.43,32800.0,40.9545,41.0318,40.9475,41.0247,32800.0
2005-03-30 12:50:00,58.42,58.42,58.32,58.32,45100.0,41.0177,41.0177,40.9475,40.9475,45100.0
2005-03-30 13:00:00,58.33,58.34,58.25,58.32,27400.0,40.9545,40.9616,40.8984,40.9475,27400.0
2005-03-30 13:10:00,58.43,58.53,58.37,58.5,101000.0,41.0247,41.095,40.9826,41.0739,101000.0
2005-03-30 13:20:00,58.49,58.5,58.41,58.42,39800.0,41.0669,41.0739,41.0107,41.0177,39800.0
2005-03-30 13:30:00,58.42,58.51,58.4,58.41,61000.0,41.0177,41.0809,41.0037,41.0107,61000.0
2005-03-30 13:40:00,58.41,58.43,58.4,58.43,43900.0,41.0107,41.0247,41.0037,41.0247,43900.0
2005-03-30 13:50:00,58.42,58.5,58.37,58.47,63200.0,41.0177,41.0739,40.9826,41.0528,63200.0
2005-03-30 14:00:00,58.46,58.7,58.46,58.67,88600.0,41.0458,41.2143,41.0458,41.1933,88600.0
2005-03-30 14:10:00,58.68,58.7,58.53,58.56,74900.0,41.2003,41.2143,41.095,41.116,74900.0
2005-03-30 14:20:00,58.56,58.6,58.34,58.34,99600.0,41.116,41.1441,40.9616,40.9616,99600.0
2005-03-30 14:30:00,58.35,58.39,58.3,58.35,53600.0,40.9686,40.9967,40.9335,40.9686,53600.0
2005-03-30 14:40:00,58.35,58.35,58.23,58.33,75200.0,40.9686,40.9686,40.8843,40.9545,75200.0
2005-03-30 14:50:00,58.33,58.43,58.32,58.43,65000.0,40.9545,41.0247,40.9475,41.0247,65000.0
2005-03-30 15:00:00,58.41,58.5,58.37,58.47,74800.0,41.0107,41.0739,40.9826,41.0528,74800.0
2005-03-30 15:10:00,58.5,58.5,58.4,58.5,71800.0,41.0739,41.0739,41.0037,41.0739,71800.0
2005-03-30 15:20:00,58.49,58.61,58.43,58.54,89500.0,41.0669,41.1511,41.0247,41.102,89500.0
2005-03-30 15:30:00,58.55,58.73,58.47,58.69,124300.0,41.109,41.2354,41.0528,41.2073,124300.0
2005-03-30 15:40:00,58.69,58.75,58.66,58.74,194300.0,41.2073,41.2494,41.1862,41.2424,194300.0
2005-03-30 15:50:00,58.74,58.8,58.7,58.78,210700.0,41.2424,41.2845,41.2143,41.2705,210700.0
2005-03-31 09:30:00,58.79,58.79,58.47,58.5,134000.0,41.2775,41.2775,41.0528,41.0739,134000.0
2005-03-31 09:40:00,58.54,58.57,58.31,58.31,170500.0,41.102,41.123,40.9405,40.9405,170500.0
2005-03-31 09:50:00,58.33,58.33,58.21,58.3,156200.0,40.9545,40.9545,40.8703,40.9335,156200.0
2005-03-31 10:00:00,58.3,58.35,58.23,58.26,144700.0,40.9335,40.9686,40.8843,40.9054,144700.0
2005-03-31 10:10:00,58.26,58.32,58.01,58.04,213900.0,40.9054,40.9475,40.7299,40.7509,213900.0
2005-03-31 10:20:00,58.08,58.08,57.99,58.04,139100.0,40.779,40.779,40.7158,40.7509,139100.0
2005-03-31 10:30:00,58.05,58.4,58.04,58.37,73800.0,40.7579,41.0037,40.7509,40.9826,73800.0
2005-03-31 10:40:00,58.37,58.52,58.35,58.49,69500.0,40.9826,41.0879,40.9686,41.0669,69500.0
2005-03-31 10:50:00,58.49,58.53,58.36,58.45,77300.0,41.0669,41.095,40.9756,41.0388,77300.0
2005-03-31 11:00:00,58.45,58.64,58.45,58.57,63300.0,41.0388,41.1722,41.0388,41.123,63300.0
2005-03-31 11:10:00,58.54,58.58,58.5,58.57,53600.0,41.102,41.1301,41.0739,41.123,53600.0
2005-03-31 11:20:00,58.57,58.6,58.48,58.5,27200.0,41.123,41.1441,41.0599,41.0739,27200.0
2005-03-31 11:30:00,58.49,58.49,58.21,58.22,70000.0,41.0669,41.0669,40.8703,40.8773,70000.0
2005-03-31 11:40:00,58.22,58.22,58.1,58.11,63100.0,40.8773,40.8773,40.793,40.8001,63100.0
2005-03-31 11:50:00,58.11,58.4,58.05,58.26,89100.0,40.8001,41.0037,40.7579,40.9054,89100.0
2005-03-31 12:00:00,58.24,58.25,58.17,58.17,19700.0,40.8913,40.8984,40.8422,40.8422,19700.0
2005-03-31 12:10:00,58.17,58.17,57.94,57.97,59400.0,40.8422,40.8422,40.6807,40.7018,59400.0
2005-03-31 12:20:00,57.97,58.17,57.97,58.17,37000.0,40.7018,40.8422,40.7018,40.8422,37000.0
2005-03-31 12:30:00,58.17,58.24,58.17,58.24,36100.0,40.8422,40.8913,40.8422,40.8913,36100.0
2005-03-31 12:40:00,58.24,58.24,58.09,58.12,26300.0,40.8913,40.8913,40.786,40.8071,26300.0
2005-03-31 12:50:00,58.13,58.21,58.12,58.15,47600.0,40.8141,40.8703,40.8071,40.8282,47600.0
2005-03-31 13:00:00,58.17,58.23,58.15,58.22,22100.0,40.8422,40.8843,40.8282,40.8773,22100.0
2005-03-31 13:10:00,58.22,58.23,58.19,58.19,24000.0,40.8773,40.8843,40.8562,40.8562,24000.0
2005-03-31 13:20:00,58.2,58.27,58.19,58.27,29700.0,40.8633,40.9124,40.8562,40.9124,29700.0
2005-03-31 13:30:00,58.27,58.36,58.23,58.27,54200.0,40.9124,40.9756,40.8843,40.9124,54200.0
2005-03-31 13:40:00,58.28,58.36,58.25,58.29,54000.0,40.9194,40.9756,40.8984,40.9264,54000.0
2005-03-31 13:50:00,58.3,58.33,58.3,58.3,27400.0,40.9335,40.9545,40.9335,40.9335,27400.0
2005-03-31 14:00:00,58.31,58.31,58.1,58.13,37600.0,40.9405,40.9405,40.793,40.8141,37600.0
2005-03-31 14:10:00,58.14,58.4,58.13,58.39,72400.0,40.8211,41.0037,40.8141,40.9967,72400.0
2005-03-31 14:20:00,58.39,58.45,58.39,58.45,53100.0,40.9967,41.0388,40.9967,41.0388,53100.0
2005-03-31 14:30:00,58.45,58.53,58.44,58.45,188700.0,41.0388,41.095,41.0318,41.0388,188700.0
2005-03-31 14:40:00,58.45,58.61,58.41,58.53,87400.0,41.0388,41.1511,41.0107,41.095,87400.0
2005-03-31 14:50:00,58.53,58.54,58.47,58.47,53600.0,41.095,41.102,41.0528,41.0528,53600.0
2005-03-31 15:00:00,58.47,58.47,58.41,58.43,67400.0,41.0528,41.0528,41.0107,41.0247,67400.0
2005-03-31 15:10:00,58.42,58.49,58.42,58.49,95600.0,41.0177,41.0669,41.0177,41.0669,95600.0
2005-03-31 15:20:00,58.5,58.54,58.46,58.46,61600.0,41.0739,41.102,41.0458,41.0458,61600.0
2005-03-31 15:30:00,58.45,58.46,58.32,58.35,76200.0,41.0388,41.0458,40.9475,40.9686,76200.0
2005-03-31 15:40:00,58.35,58.38,58.33,58.33,92400.0,40.9686,40.9896,40.9545,40.9545,92400.0
2005-03-31 15:50:00,58.33,58.43,58.27,58.41,203300.0,40.9545,41.0247,40.9124,41.0107,203300.0
2005-04-01 09:30:00,58.55,58.7,58.37,58.38,108500.0,41.109,41.2143,40.9826,40.9896,108500.0
2005-04-01 09:40:00,58.36,58.85,58.32,58.76,131400.0,40.9756,41.3196,40.9475,41.2564,131400.0
2005-04-01 09:50:00,58.73,59.12,58.59,58.92,210300.0,41.2354,41.5092,41.1371,41.3688,210300.0
2005-04-01 10:00:00,58.93,58.96,58.74,58.78,126200.0,41.3758,41.3969,41.2424,41.2705,126200.0
2005-04-01 10:10:00,58.79,59.12,58.66,58.78,93100.0,41.2775,41.5092,41.1862,41.2705,93100.0
2005-04-01 10:20:00,58.79,58.84,58.6,58.64,104700.0,41.2775,41.3126,41.1441,41.1722,104700.0
2005-04-01 10:30:00,58.63,58.85,58.63,58.75,72700.0,41.1652,41.3196,41.1652,41.2494,72700.0
2005-04-01 10:40:00,58.75,58.75,58.67,58.72,69900.0,41.2494,41.2494,41.1933,41.2284,69900.0
2005-04-01 10:50:00,58.72,58.81,58.35,58.38,108100.0,41.2284,41.2915,40.9686,40.9896,108100.0
2005-04-01 11:00:00,58.38,58.65,58.37,58.65,90500.0,40.9896,41.1792,40.9826,41.1792,90500.0
2005-04-01 11:10:00,58.65,58.74,58.63,58.73,116100.0,41.1792,41.2424,41.1652,41.2354,116100.0
2005-04-01 11:20:00,58.73,58.8,58.68,58.69,75100.0,41.2354,41.2845,41.2003,41.2073,75100.0
2005-04-01 11:30:00,58.7,58.72,58.63,58.64,77900.0,41.2143,41.2284,41.1652,41.1722,77900.0
2005-04-01 11:40:00,58.65,58.65,58.59,58.62,49800.0,41.1792,41.1792,41.1371,41.1581,49800.0
2005-04-01 11:50:00,58.61,58.65,58.58,58.6,54200.0,41.1511,41.1792,41.1301,41.1441,54200.0
2005-04-01 12:00:00,58.6,58.62,58.57,58.61,65500.0,41.1441,41.1581,41.123,41.1511,65500.0
2005-04-01 12:10:00,58.61,58.66,58.59,58.59,91000.0,41.1511,41.1862,41.1371,41.1371,91000.0
2005-04-01 12:20:00,58.58,58.61,58.52,58.58,58800.0,41.1301,41.1511,41.0879,41.1301,58800.0
2005-04-01 12:30:00,58.57,58.65,58.5,58.62,61400.0,41.123,41.1792,41.0739,41.1581,61400.0
2005-04-01 12:40:00,58.62,58.66,58.53,58.53,48200.0,41.1581,41.1862,41.095,41.095,48200.0
2005-04-01 12:50:00,58.55,58.6,58.49,58.5,103500.0,41.109,41.1441,41.0669,41.0739,103500.0
2005-04-01 13:00:00,58.48,58.55,58.36,58.44,49900.0,41.0599,41.109,40.9756,41.0318,49900.0
2005-04-01 13:10:00,58.46,58.53,58.43,58.43,43600.0,41.0458,41.095,41.0247,41.0247,43600.0
2005-04-01 13:20:00,58.43,58.48,58.35,58.46,90300.0,41.0247,41.0599,40.9686,41.0458,90300.0
2005-04-01 13:30:00,58.47,58.47,58.3,58.43,78800.0,41.0528,41.0528,40.9335,41.0247,78800.0
2005-04-01 13:40:00,58.43,58.52,58.43,58.5,64900.0,41.0247,41.0879,41.0247,41.0739,64900.0
2005-04-01 13:50:00,58.49,58.59,58.42,58.52,72100.0,41.0669,41.1371,41.0177,41.0879,72100.0
2005-04-01 14:00:00,58.5,58.6,58.39,58.57,48100.0,41.0739,41.1441,40.9967,41.123,48100.0
2005-04-01 14:10:00,58.56,58.69,58.54,58.65,69700.0,41.116,41.2073,41.102,41.1792,69700.0
2005-04-01 14:20:00,58.66,58.71,58.64,58.69,169600.0,41.1862,41.2213,41.1722,41.2073,169600.0
2005-04-01 14:30:00,58.7,58.87,58.69,58.86,100100.0,41.2143,41.3337,41.2073,41.3267,100100.0
2005-04-01 14:40:00,58.86,58.89,58.79,58.85,109300.0,41.3267,41.3477,41.2775,41.3196,109300.0
2005-04-01 14:50:00,58.86,58.89,58.78,58.81,125200.0,41.3267,41.3477,41.2705,41.2915,125200.0
2005-04-01 15:00:00,58.81,58.94,58.81,58.92,94900.0,41.2915,41.3828,41.2915,41.3688,94900.0
2005-04-01 15:10:00,58.91,58.98,58.83,58.84,123300.0,41.3618,41.4109,41.3056,41.3126,123300.0
2005-04-01 15:20:00,58.85,58.85,58.77,58.79,52100.0,41.3196,41.3196,41.2635,41.2775,52100.0
2005-04-01 15:30:00,58.78,58.84,58.74,58.77,109100.0,41.2705,41.3126,41.2424,41.2635,109100.0
2005-04-01 15:40:00,58.76,58.95,58.76,58.95,111300.0,41.2564,41.3898,41.2564,41.3898,111300.0
2005-04-01 15:50:00,58.95,58.99,58.8,58.81,199000.0,41.3898,41.4179,41.2845,41.2915,199000.0
2005-04-04 09:30:00,58.6,58.72,58.48,58.48,104800.0,41.1441,41.2284,41.0599,41.0599,104800.0
2005-04-04 09:40:00,58.46,58.46,58.26,58.35,69200.0,41.0458,41.0458,40.9054,40.9686,69200.0
2005-04-04 09:50:00,58.35,58.44,58.28,58.41,79400.0,40.9686,41.0318,40.9194,41.0107,79400.0
2005-04-04 10:00:00,58.41,58.45,58.31,58.31,95000.0,41.0107,41.0388,40.9405,40.9405,95000.0
2005-04-04 10:10:00,58.32,58.32,58.1,58.1,89200.0,40.9475,40.9475,40.793,40.793,89200.0
2005-04-04 10:20:00,58.1,58.17,58.06,58.17,56100.0,40.793,40.8422,40.765,40.8422,56100.0
2005-04-04 10:30:00,58.16,58.24,58.11,58.2,63600.0,40.8352,40.8913,40.8001,40.8633,63600.0
2005-04-04 10:40:00,58.2,58.34,58.19,58.34,56400.0,40.8633,40.9616,40.8562,40.9616,56400.0
2005-04-04 10:50:00,58.34,58.35,58.32,58.34,64900.0,40.9616,40.9686,40.9475,40.9616,64900.0
2005-04-04 11:00:00,58.33,58.42,58.18,58.18,210700.0,40.9545,41.0177,40.8492,40.8492,210700.0
2005-04-04 11:10:00,58.16,58.22,58.15,58.21,61900.0,40.8352,40.8773,40.8282,40.8703,61900.0
2005-04-04 11:20:00,58.21,58.28,58.19,58.25,60300.0,40.8703,40.9194,40.8562,40.8984,60300.0
2005-04-04 11:30:00,58.27,58.45,58.25,58.34,137400.0,40.9124,41.0388,40.8984,40.9616,137400.0
2005-04-04 11:40:00,58.34,58.44,58.34,58.43,62300.0,40.9616,41.0318,40.9616,41.0247,62300.0
2005-04-04 11:50:00,58.43,58.43,58.31,58.4,41400.0,41.0247,41.0247,40.9405,41.0037,41400.0
2005-04-04 12:00:00,58.39,58.4,58.26,58.27,53800.0,40.9967,41.0037,40.9054,40.9124,53800.0
2005-04-04 12:10:00,58.27,58.27,58.2,58.2,49000.0,40.9124,40.9124,40.8633,40.8633,49000.0
2005-04-04 12:20:00,58.2,58.2,58.11,58.14,28400.0,40.8633,40.8633,40.8001,40.8211,28400.0
2005-04-04 12:30:00,58.13,58.34,58.12,58.33,49300.0,40.8141,40.9616,40.8071,40.9545,49300.0
2005-04-04 12:40:00,58.32,58.33,58.28,58.29,31500.0,40.9475,40.9545,40.9194,40.9264,31500.0
2005-04-04 12:50:00,58.28,58.34,58.19,58.23,25700.0,40.9194,40.9616,40.8562,40.8843,25700.0
2005-04-04 13:00:00,58.24,58.24,58.16,58.17,31600.0,40.8913,40.8913,40.8352,40.8422,31600.0
2005-04-04 13:10:00,58.16,58.18,58.04,58.04,58300.0,40.8352,40.8492,40.7509,40.7509,58300.0
2005-04-04 13:20:00,58.04,58.16,58.01,58.16,98500.0,40.7509,40.8352,40.7299,40.8352,98500.0
2005-04-04 13:30:00,58.17,58.31,58.11,58.11,51700.0,40.8422,40.9405,40.8001,40.8001,51700.0
2005-04-04 13:40:00,58.11,58.21,58.1,58.18,37100.0,40.8001,40.8703,40.793,40.8492,37100.0
2005-04-04 13:50:00,58.19,58.36,58.17,58.34,79200.0,40.8562,40.9756,40.8422,40.9616,79200.0
2005-04-04 14:00:00,58.34,58.42,58.22,58.29,57000.0,40.9616,41.0177,40.8773,40.9264,57000.0
2005-04-04 14:10:00,58.29,58.37,58.2,58.36,53700.0,40.9264,40.9826,40.8633,40.9756,53700.0
2005-04-04 14:20:00,58.39,58.44,58.3,58.42,49900.0,40.9967,41.0318,40.9335,41.0177,49900.0
2005-04-04 14:30:00,58.41,58.45,58.3,58.34,89000.0,41.0107,41.0388,40.9335,40.9616,89000.0
2005-04-04 14:40:00,58.34,58.4,58.32,58.38,41200.0,40.9616,41.0037,40.9475,40.9896,41200.0
2005-04-04 14:50:00,58.38,58.49,58.35,58.44,98300.0,40.9896,41.0669,40.9686,41.0318,98300.0
2005-04-04 15:00:00,58.43,58.46,58.35,58.36,92900.0,41.0247,41.0458,40.9686,40.9756,92900.0
2005-04-04 15:10:00,58.37,58.41,58.34,58.39,81400.0,40.9826,41.0107,40.9616,40.9967,81400.0
2005-04-04 15:20:00,58.4,58.41,58.33,58.33,48800.0,41.0037,41.0107,40.9545,40.9545,48800.0
2005-04-04 15:30:00,58.31,58.47,58.31,58.47,98300.0,40.9405,41.0528,40.9405,41.0528,98300.0
2005-04-04 15:40:00,58.48,58.5,58.33,58.33,116400.0,41.0599,41.0739,40.9545,40.9545,116400.0
2005-04-04 15:50:00,58.34,58.36,58.3,58.33,121600.0,40.9616,40.9756,40.9335,40.9545,121600.0
2005-04-05 09:30:00,58.32,58.6,58.05,58.52,114000.0,40.9475,41.1441,40.7579,41.0879,114000.0
2005-04-05 09:40:00,58.54,58.75,58.49,58.72,110600.0,41.102,41.2494,41.0669,41.2284,110600.0
2005-04-05 09:50:00,58.72,59.1,58.66,58.88,142600.0,41.2284,41.4952,41.1862,41.3407,142600.0
2005-04-05 10:00:00,58.87,59.09,58.7,59.05,111600.0,41.3337,41.4881,41.2143,41.4601,111600.0
2005-04-05 10:10:00,59.06,59.07,58.86,58.9,75400.0,41.4671,41.4741,41.3267,41.3547,75400.0
2005-04-05 10:20:00,58.9,59.08,58.9,59.05,88700.0,41.3547,41.4811,41.3547,41.4601,88700.0
2005-04-05 10:30:00,59.06,59.23,59.04,59.23,126800.0,41.4671,41.5864,41.453,41.5864,126800.0
2005-04-05 10:40:00,59.23,59.45,59.22,59.44,215800.0,41.5864,41.7409,41.5794,41.7339,215800.0
2005-04-05 10:50:00,59.43,59.43,59.3,59.41,87000.0,41.7269,41.7269,41.6356,41.7128,87000.0
2005-04-05 11:00:00,59.41,59.45,59.29,59.41,101100.0,41.7128,41.7409,41.6286,41.7128,101100.0
2005-04-05 11:10:00,59.4,59.41,59.17,59.21,114100.0,41.7058,41.7128,41.5443,41.5724,114100.0
2005-04-05 11:20:00,59.2,59.26,59.16,59.18,157200.0,41.5654,41.6075,41.5373,41.5513,157200.0
2005-04-05 11:30:00,59.18,59.18,58.93,59.04,71800.0,41.5513,41.5513,41.3758,41.453,71800.0
2005-04-05 11:40:00,59.05,59.09,58.95,58.99,40900.0,41.4601,41.4881,41.3898,41.4179,40900.0
2005-04-05 11:50:00,58.99,59.04,58.95,59.0,42700.0,41.4179,41.453,41.3898,41.425,42700.0
2005-04-05 12:00:00,59.01,59.03,58.92,59.03,52100.0,41.432,41.446,41.3688,41.446,52100.0
2005-04-05 12:10:00,59.02,59.08,58.97,59.08,70900.0,41.439,41.4811,41.4039,41.4811,70900.0
2005-04-05 12:20:00,59.07,59.18,59.03,59.18,77200.0,41.4741,41.5513,41.446,41.5513,77200.0
2005-04-05 12:30:00,59.2,59.21,59.17,59.17,76200.0,41.5654,41.5724,41.5443,41.5443,76200.0
2005-04-05 12:40:00,59.17,59.17,59.0,59.07,62300.0,41.5443,41.5443,41.425,41.4741,62300.0
2005-04-05 12:50:00,59.09,59.12,58.98,58.98,35800.0,41.4881,41.5092,41.4109,41.4109,35800.0
2005-04-05 13:00:00,58.98,59.07,58.98,59.07,62200.0,41.4109,41.4741,41.4109,41.4741,62200.0
2005-04-05 13:10:00,59.07,59.15,59.03,59.13,28200.0,41.4741,41.5303,41.446,41.5162,28200.0
2005-04-05 13:20:00,59.14,59.17,59.0,59.01,73800.0,41.5232,41.5443,41.425,41.432,73800.0
2005-04-05 13:30:00,59.01,59.01,58.88,58.9,113000.0,41.432,41.432,41.3407,41.3547,113000.0
2005-04-05 13:40:00,58.89,58.9,58.83,58.88,72200.0,41.3477,41.3547,41.3056,41.3407,72200.0
2005-04-05 13:50:00,58.89,58.9,58.78,58.84,98300.0,41.3477,41.3547,41.2705,41.3126,98300.0
2005-04-05 14:00:00,58.82,58.89,58.62,58.62,143000.0,41.2986,41.3477,41.1581,41.1581,143000.0
2005-04-05 14:10:00,58.65,58.65,58.38,58.42,213200.0,41.1792,41.1792,40.9896,41.0177,213200.0
2005-04-05 14:20:00,58.45,58.63,58.45,58.63,94700.0,41.0388,41.1652,41.0388,41.1652,94700.0
2005-04-05 14:30:00,58.65,58.7,58.62,58.63,88500.0,41.1792,41.2143,41.1581,41.1652,88500.0
2005-04-05 14:40:00,58.63,58.63,58.41,58.49,131200.0,41.1652,41.1652,41.0107,41.0669,131200.0
2005-04-05 14:50:00,58.48,58.54,58.39,58.41,110100.0,41.0599,41.102,40.9967,41.0107,110100.0
2005-04-05 15:00:00,58.4,58.42,58.32,58.33,102500.0,41.0037,41.0177,40.9475,40.9545,102500.0
2005-04-05 15:10:00,58.33,58.48,58.29,58.45,74600.0,40.9545,41.0599,40.9264,41.0388,74600.0
2005-04-05 15:20:00,58.44,58.54,58.44,58.46,56800.0,41.0318,41.102,41.0318,41.0458,56800.0
2005-04-05 15:30:00,58.48,58.53,58.46,58.48,73500.0,41.0599,41.095,41.0458,41.0599,73500.0
2005-04-05 15:40:00,58.47,58.47,58.33,58.34,126700.0,41.0528,41.0528,40.9545,40.9616,126700.0
2005-04-05 15:50:00,58.34,58.38,58.27,58.32,321200.0,40.9616,40.9896,40.9124,40.9475,321200.0
2005-04-06 09:30:00,58.72,58.72,58.6,58.63,179500.0,41.2284,41.2284,41.1441,41.1652,179500.0
2005-04-06 09:40:00,58.64,58.75,58.35,58.74,124100.0,41.1722,41.2494,40.9686,41.2424,124100.0
2005-04-06 09:50:00,58.74,58.78,58.56,58.67,93200.0,41.2424,41.2705,41.116,41.1933,93200.0
2005-04-06 10:00:00,58.67,58.71,58.49,58.51,74000.0,41.1933,41.2213,41.0669,41.0809,74000.0
2005-04-06 10:10:00,58.46,58.59,58.44,58.47,48600.0,41.0458,41.1371,41.0318,41.0528,48600.0
2005-04-06 10:20:00,58.47,58.61,58.45,58.55,81900.0,41.0528,41.1511,41.0388,41.109,81900.0
2005-04-06 10:30:00,58.55,58.67,58.36,58.48,63300.0,41.109,41.1933,40.9756,41.0599,63300.0
2005-04-06 10:40:00,58.44,58.55,58.42,58.5,71000.0,41.0318,41.109,41.0177,41.0739,71000.0
2005-04-06 10:50:00,58.5,58.59,58.44,58.47,69900.0,41.0739,41.1371,41.0318,41.0528,69900.0
2005-04-06 11:00:00,58.46,58.59,58.41,58.56,41800.0,41.0458,41.1371,41.0107,41.116,41800.0
2005-04-06 11:10:00,58.55,58.64,58.46,58.52,76200.0,41.109,41.1722,41.0458,41.0879,76200.0
2005-04-06 11:20:00,58.53,58.66,58.51,58.54,63200.0,41.095,41.1862,41.0809,41.102,63200.0
2005-04-06 11:30:00,58.53,58.6,58.46,58.51,52600.0,41.095,41.1441,41.0458,41.0809,52600.0
2005-04-06 11:40:00,58.51,58.54,58.41,58.51,41600.0,41.0809,41.102,41.0107,41.0809,41600.0
2005-04-06 11:50:00,58.52,58.6,58.5,58.53,66300.0,41.0879,41.1441,41.0739,41.095,66300.0
2005-04-06 12:00:00,58.53,58.64,58.5,58.57,40600.0,41.095,41.1722,41.0739,41.123,40600.0
2005-04-06 12:10:00,58.58,58.62,58.51,58.53,26300.0,41.1301,41.1581,41.0809,41.095,26300.0
2005-04-06 12:20:00,58.53,58.65,58.52,58.61,60500.0,41.095,41.1792,41.0879,41.1511,60500.0
2005-04-06 12:30:00,58.61,58.69,58.59,58.62,41900.0,41.1511,41.2073,41.1371,41.1581,41900.0
2005-04-06 12:40:00,58.61,58.69,58.59,58.67,15200.0,41.1511,41.2073,41.1371,41.1933,15200.0
2005-04-06 12:50:00,58.68,58.69,58.57,58.6,34300.0,41.2003,41.2073,41.123,41.1441,34300.0
2005-04-06 13:00:00,58.6,58.66,58.59,58.59,39300.0,41.1441,41.1862,41.1371,41.1371,39300.0
2005-04-06 13:10:00,58.58,58.61,58.56,58.6,41900.0,41.1301,41.1511,41.116,41.1441,41900.0
2005-04-06 13:20:00,58.61,58.64,58.58,58.6,27700.0,41.1511,41.1722,41.1301,41.1441,27700.0
2005-04-06 13:30:00,58.62,58.64,58.61,58.62,15500.0,41.1581,41.1722,41.1511,41.1581,15500.0
2005-04-06 13:40:00,58.61,58.62,58.58,58.58,31500.0,41.1511,41.1581,41.1301,41.1301,31500.0
2005-04-06 13:50:00,58.56,58.56,58.41,58.54,91000.0,41.116,41.116,41.0107,41.102,91000.0
2005-04-06 14:00:00,58.54,58.65,58.54,58.59,56700.0,41.102,41.1792,41.102,41.1371,56700.0
2005-04-06 14:10:00,58.57,58.6,58.54,58.6,59000.0,41.123,41.1441,41.102,41.1441,59000.0
2005-04-06 14:20:00,58.59,58.62,58.57,58.6,73000.0,41.1371,41.1581,41.123,41.1441,73000.0
2005-04-06 14:30:00,58.6,58.6,58.54,58.6,43100.0,41.1441,41.1441,41.102,41.1441,43100.0
2005-04-06 14:40:00,58.6,58.64,58.56,58.6,43500.0,41.1441,41.1722,41.116,41.1441,43500.0
2005-04-06 14:50:00,58.6,58.61,58.58,58.6,55800.0,41.1441,41.1511,41.1301,41.1441,55800.0
2005-04-06 15:00:00,58.58,58.6,58.57,58.6,43600.0,41.1301,41.1441,41.123,41.1441,43600.0
2005-04-06 15:10:00,58.59,58.6,58.5,58.5,49900.0,41.1371,41.1441,41.0739,41.0739,49900.0
2005-04-06 15:20:00,58.5,58.53,58.41,58.5,59900.0,41.0739,41.095,41.0107,41.0739,59900.0
2005-04-06 15:30:00,58.5,58.53,58.44,58.52,54900.0,41.0739,41.095,41.0318,41.0879,54900.0
2005-04-06 15:40:00,58.53,58.54,58.4,58.41,88300.0,41.095,41.102,41.0037,41.0107,88300.0
2005-04-06 15:50:00,58.42,58.42,58.36,58.4,131900.0,41.0177,41.0177,40.9756,41.0037,131900.0
2005-04-07 09:30:00,58.45,58.73,58.3,58.69,160200.0,41.0388,41.2354,40.9335,41.2073,160200.0
2005-04-07 09:40:00,58.69,58.91,58.53,58.6,96100.0,41.2073,41.3618,41.095,41.1441,96100.0
2005-04-07 09:50:00,58.6,58.67,58.54,58.56,102000.0,41.1441,41.1933,41.102,41.116,102000.0
2005-04-07 10:00:00,58.56,58.66,58.55,58.56,95200.0,41.116,41.1862,41.109,41.116,95200.0
2005-04-07 10:10:00,58.56,58.6,58.52,58.52,18500.0,41.116,41.1441,41.0879,41.0879,18500.0
2005-04-07 10:20:00,58.52,58.68,58.46,58.68,47200.0,41.0879,41.2003,41.0458,41.2003,47200.0
2005-04-07 10:30:00,58.68,58.74,58.58,58.6,46700.0,41.2003,41.2424,41.1301,41.1441,46700.0
2005-04-07 10:40:00,58.6,58.74,58.6,58.71,77700.0,41.1441,41.2424,41.1441,41.2213,77700.0
2005-04-07 10:50:00,58.69,58.76,58.65,58.72,70200.0,41.2073,41.2564,41.1792,41.2284,70200.0
2005-04-07 11:00:00,58.72,58.84,58.72,58.81,87200.0,41.2284,41.3126,41.2284,41.2915,87200.0
2005-04-07 11:10:00,58.85,58.93,58.81,58.81,37500.0,41.3196,41.3758,41.2915,41.2915,37500.0
2005-04-07 11:20:00,58.81,58.83,58.78,58.82,31600.0,41.2915,41.3056,41.2705,41.2986,31600.0
2005-04-07 11:30:00,58.82,58.98,58.79,58.9,41000.0,41.2986,41.4109,41.2775,41.3547,41000.0
2005-04-07 11:40:00,58.89,58.94,58.85,58.86,54500.0,41.3477,41.3828,41.3196,41.3267,54500.0
2005-04-07 11:50:00,58.85,58.95,58.84,58.95,46700.0,41.3196,41.3898,41.3126,41.3898,46700.0
2005-04-07 12:00:00,58.92,58.95,58.9,58.94,29600.0,41.3688,41.3898,41.3547,41.3828,29600.0
2005-04-07 12:10:00,58.95,58.96,58.85,58.85,47000.0,41.3898,41.3969,41.3196,41.3196,47000.0
2005-04-07 12:20:00,58.84,58.9,58.78,58.9,32000.0,41.3126,41.3547,41.2705,41.3547,32000.0
2005-04-07 12:30:00,58.92,59.01,58.89,59.0,83600.0,41.3688,41.432,41.3477,41.425,83600.0
2005-04-07 12:40:00,59.0,59.02,58.96,58.96,134700.0,41.425,41.439,41.3969,41.3969,134700.0
2005-04-07 12:50:00,58.97,59.02,58.97,58.99,36600.0,41.4039,41.439,41.4039,41.4179,36600.0
2005-04-07 13:00:00,58.99,58.99,58.87,58.92,55900.0,41.4179,41.4179,41.3337,41.3688,55900.0
2005-04-07 13:10:00,58.94,59.04,58.94,59.03,74000.0,41.3828,41.453,41.3828,41.446,74000.0
2005-04-07 13:20:00,59.03,59.05,58.96,59.01,92900.0,41.446,41.4601,41.3969,41.432,92900.0
2005-04-07 13:30:00,59.01,59.04,58.81,58.85,56500.0,41.432,41.453,41.2915,41.3196,56500.0
2005-04-07 13:40:00,58.85,58.95,58.74,58.93,48600.0,41.3196,41.3898,41.2424,41.3758,48600.0
2005-04-07 13:50:00,58.9,58.98,58.86,58.98,30400.0,41.3547,41.4109,41.3267,41.4109,30400.0
2005-04-07 14:00:00,58.98,58.98,58.88,58.95,56600.0,41.4109,41.4109,41.3407,41.3898,56600.0
2005-04-07 14:10:00,58.94,58.94,58.87,58.94,30200.0,41.3828,41.3828,41.3337,41.3828,30200.0
2005-04-07 14:20:00,58.94,58.97,58.87,58.91,34400.0,41.3828,41.4039,41.3337,41.3618,34400.0
2005-04-07 14:30:00,58.91,59.05,58.91,58.99,78800.0,41.3618,41.4601,41.3618,41.4179,78800.0
2005-04-07 14:40:00,58.99,59.07,58.99,59.01,104000.0,41.4179,41.4741,41.4179,41.432,104000.0
2005-04-07 14:50:00,59.01,59.01,58.92,58.99,76500.0,41.432,41.432,41.3688,41.4179,76500.0
2005-04-07 15:00:00,58.99,59.05,58.97,59.0,131000.0,41.4179,41.4601,41.4039,41.425,131000.0
2005-04-07 15:10:00,59.0,59.05,59.0,59.04,64300.0,41.425,41.4601,41.425,41.453,64300.0
2005-04-07 15:20:00,59.03,59.07,59.0,59.06,171500.0,41.446,41.4741,41.425,41.4671,171500.0
2005-04-07 15:30:00,59.07,59.09,59.06,59.07,70400.0,41.4741,41.4881,41.4671,41.4741,70400.0
2005-04-07 15:40:00,59.07,59.1,59.03,59.1,161600.0,41.4741,41.4952,41.446,41.4952,161600.0
2005-04-07 15:50:00,59.1,59.14,59.0,59.04,268600.0,41.4952,41.5232,41.425,41.453,268600.0
2005-04-08 09:30:00,59.0,59.01,58.9,58.95,110000.0,41.425,41.432,41.3547,41.3898,110000.0
2005-04-08 09:40:00,58.95,58.96,58.77,58.95,101900.0,41.3898,41.3969,41.2635,41.3898,101900.0
2005-04-08 09:50:00,58.95,59.0,58.82,58.9,58100.0,41.3898,41.425,41.2986,41.3547,58100.0
2005-04-08 10:00:00,58.9,58.92,58.72,58.73,43700.0,41.3547,41.3688,41.2284,41.2354,43700.0
2005-04-08 10:10:00,58.72,58.74,58.58,58.64,73000.0,41.2284,41.2424,41.1301,41.1722,73000.0
2005-04-08 10:20:00,58.63,58.74,58.62,58.62,47800.0,41.1652,41.2424,41.1581,41.1581,47800.0
2005-04-08 10:30:00,58.64,58.7,58.52,58.7,108600.0,41.1722,41.2143,41.0879,41.2143,108600.0
2005-04-08 10:40:00,58.7,58.78,58.6,58.72,49800.0,41.2143,41.2705,41.1441,41.2284,49800.0
2005-04-08 10:50:00,58.72,58.74,58.67,58.7,28100.0,41.2284,41.2424,41.1933,41.2143,28100.0
2005-04-08 11:00:00,58.68,58.71,58.52,58.6,36700.0,41.2003,41.2213,41.0879,41.1441,36700.0
2005-04-08 11:10:00,58.6,58.64,58.59,58.59,81600.0,41.1441,41.1722,41.1371,41.1371,81600.0
2005-04-08 11:20:00,58.6,58.6,58.56,58.6,38400.0,41.1441,41.1441,41.116,41.1441,38400.0
2005-04-08 11:30:00,58.59,58.71,58.59,58.7,61500.0,41.1371,41.2213,41.1371,41.2143,61500.0
2005-04-08 11:40:00,58.71,58.71,58.5,58.51,52800.0,41.2213,41.2213,41.0739,41.0809,52800.0
2005-04-08 11:50:00,58.51,58.56,58.42,58.51,56300.0,41.0809,41.116,41.0177,41.0809,56300.0
2005-04-08 12:00:00,58.5,58.69,58.5,58.62,55700.0,41.0739,41.2073,41.0739,41.1581,55700.0
2005-04-08 12:10:00,58.61,58.65,58.53,58.57,46800.0,41.1511,41.1792,41.095,41.123,46800.0
2005-04-08 12:20:00,58.57,58.69,58.54,58.68,49700.0,41.123,41.2073,41.102,41.2003,49700.0
2005-04-08 12:30:00,58.67,58.72,58.64,58.71,40000.0,41.1933,41.2284,41.1722,41.2213,40000.0
2005-04-08 12:40:00,58.71,58.79,58.69,58.77,44500.0,41.2213,41.2775,41.2073,41.2635,44500.0
2005-04-08 12:50:00,58.76,58.77,58.6,58.6,35600.0,41.2564,41.2635,41.1441,41.1441,35600.0
2005-04-08 13:00:00,58.62,58.67,58.58,58.62,37100.0,41.1581,41.1933,41.1301,41.1581,37100.0
2005-04-08 13:10:00,58.62,58.77,58.61,58.76,50900.0,41.1581,41.2635,41.1511,41.2564,50900.0
2005-04-08 13:20:00,58.75,58.83,58.75,58.75,57100.0,41.2494,41.3056,41.2494,41.2494,57100.0
2005-04-08 13:30:00,58.74,58.75,58.66,58.75,21800.0,41.2424,41.2494,41.1862,41.2494,21800.0
2005-04-08 13:40:00,58.76,58.8,58.73,58.75,51400.0,41.2564,41.2845,41.2354,41.2494,51400.0
2005-04-08 13:50:00,58.74,58.83,58.71,58.83,19600.0,41.2424,41.3056,41.2213,41.3056,19600.0
2005-04-08 14:00:00,58.85,58.86,58.65,58.75,44500.0,41.3196,41.3267,41.1792,41.2494,44500.0
2005-04-08 14:10:00,58.76,58.77,58.72,58.72,60400.0,41.2564,41.2635,41.2284,41.2284,60400.0
2005-04-08 14:20:00,58.73,58.76,58.65,58.76,79300.0,41.2354,41.2564,41.1792,41.2564,79300.0
2005-04-08 14:30:00,58.76,58.76,58.68,58.69,107800.0,41.2564,41.2564,41.2003,41.2073,107800.0
2005-04-08 14:40:00,58.69,58.73,58.65,58.72,35600.0,41.2073,41.2354,41.1792,41.2284,35600.0
2005-04-08 14:50:00,58.72,58.75,58.69,58.73,74400.0,41.2284,41.2494,41.2073,41.2354,74400.0
2005-04-08 15:00:00,58.73,58.85,58.7,58.82,92700.0,41.2354,41.3196,41.2143,41.2986,92700.0
2005-04-08 15:10:00,58.82,58.83,58.59,58.64,143600.0,41.2986,41.3056,41.1371,41.1722,143600.0
2005-04-08 15:20:00,58.64,58.67,58.6,58.66,78400.0,41.1722,41.1933,41.1441,41.1862,78400.0
2005-04-08 15:30:00,58.65,58.67,58.57,58.66,43400.0,41.1792,41.1933,41.123,41.1862,43400.0
2005-04-08 15:40:00,58.66,58.67,58.6,58.65,58500.0,41.1862,41.1933,41.1441,41.1792,58500.0
2005-04-08 15:50:00,58.66,58.66,58.56,58.6,114100.0,41.1862,41.1862,41.116,41.1441,114100.0
2005-04-11 09:30:00,58.75,58.9,58.75,58.88,135400.0,41.2494,41.3547,41.2494,41.3407,135400.0
2005-04-11 09:40:00,58.88,59.25,58.88,59.1,211000.0,41.3407,41.6005,41.3407,41.4952,211000.0
2005-04-11 09:50:00,59.03,59.25,58.95,59.19,101500.0,41.446,41.6005,41.3898,41.5584,101500.0
2005-04-11 10:00:00,59.15,59.24,59.11,59.19,125700.0,41.5303,41.5935,41.5022,41.5584,125700.0
2005-04-11 10:10:00,59.21,59.31,59.01,59.16,124300.0,41.5724,41.6426,41.432,41.5373,124300.0
2005-04-11 10:20:00,59.16,59.25,59.1,59.19,93900.0,41.5373,41.6005,41.4952,41.5584,93900.0
2005-04-11 10:30:00,59.11,59.35,59.11,59.13,106900.0,41.5022,41.6707,41.5022,41.5162,106900.0
2005-04-11 10:40:00,59.13,59.15,59.06,59.09,83200.0,41.5162,41.5303,41.4671,41.4881,83200.0
2005-04-11 10:50:00,59.08,59.19,59.04,59.19,85500.0,41.4811,41.5584,41.453,41.5584,85500.0
2005-04-11 11:00:00,59.2,59.31,59.17,59.27,93400.0,41.5654,41.6426,41.5443,41.6145,93400.0
2005-04-11 11:10:00,59.27,59.34,59.15,59.19,66400.0,41.6145,41.6637,41.5303,41.5584,66400.0
2005-04-11 11:20:00,59.18,59.3,59.17,59.25,37700.0,41.5513,41.6356,41.5443,41.6005,37700.0
2005-04-11 11:30:00,59.25,59.3,59.19,59.28,66800.0,41.6005,41.6356,41.5584,41.6215,66800.0
2005-04-11 11:40:00,59.28,59.36,59.27,59.36,105000.0,41.6215,41.6777,41.6145,41.6777,105000.0
2005-04-11 11:50:00,59.36,59.48,59.27,59.42,230300.0,41.6777,41.762,41.6145,41.7198,230300.0
2005-04-11 12:00:00,59.42,59.55,59.42,59.47,117400.0,41.7198,41.8111,41.7198,41.7549,117400.0
2005-04-11 12:10:00,59.48,59.49,59.44,59.47,30500.0,41.762,41.769,41.7339,41.7549,30500.0
2005-04-11 12:20:00,59.48,59.51,59.44,59.5,132300.0,41.762,41.783,41.7339,41.776,132300.0
2005-04-11 12:30:00,59.5,59.6,59.49,59.56,126800.0,41.776,41.8462,41.769,41.8181,126800.0
2005-04-11 12:40:00,59.54,59.58,59.54,59.57,49800.0,41.8041,41.8322,41.8041,41.8252,49800.0
2005-04-11 12:50:00,59.57,59.6,59.55,59.6,63400.0,41.8252,41.8462,41.8111,41.8462,63400.0
2005-04-11 13:00:00,59.59,59.63,59.59,59.6,62400.0,41.8392,41.8673,41.8392,41.8462,62400.0
2005-04-11 13:10:00,59.6,59.62,59.58,59.59,40700.0,41.8462,41.8603,41.8322,41.8392,40700.0
2005-04-11 13:20:00,59.6,59.66,59.53,59.66,50700.0,41.8462,41.8883,41.7971,41.8883,50700.0
2005-04-11 13:30:00,59.66,59.66,59.61,59.62,42500.0,41.8883,41.8883,41.8532,41.8603,42500.0
2005-04-11 13:40:00,59.62,59.63,59.54,59.55,58600.0,41.8603,41.8673,41.8041,41.8111,58600.0
2005-04-11 13:50:00,59.56,59.62,59.54,59.59,45600.0,41.8181,41.8603,41.8041,41.8392,45600.0
2005-04-11 14:00:00,59.6,59.64,59.47,59.51,51500.0,41.8462,41.8743,41.7549,41.783,51500.0
2005-04-11 14:10:00,59.52,59.52,59.43,59.49,80500.0,41.7901,41.7901,41.7269,41.769,80500.0
2005-04-11 14:20:00,59.5,59.62,59.5,59.62,64200.0,41.776,41.8603,41.776,41.8603,64200.0
2005-04-11 14:30:00,59.64,59.69,59.6,59.64,62000.0,41.8743,41.9094,41.8462,41.8743,62000.0
2005-04-11 14:40:00,59.63,59.74,59.63,59.72,99700.0,41.8673,41.9445,41.8673,41.9305,99700.0
2005-04-11 14:50:00,59.71,59.74,59.66,59.72,103900.0,41.9235,41.9445,41.8883,41.9305,103900.0
2005-04-11 15:00:00,59.74,59.8,59.69,59.8,137500.0,41.9445,41.9866,41.9094,41.9866,137500.0
2005-04-11 15:10:00,59.79,59.81,59.72,59.74,100100.0,41.9796,41.9937,41.9305,41.9445,100100.0
2005-04-11 15:20:00,59.75,59.75,59.69,59.7,78100.0,41.9515,41.9515,41.9094,41.9164,78100.0
2005-04-11 15:30:00,59.7,59.7,59.53,59.54,125300.0,41.9164,41.9164,41.7971,41.8041,125300.0
2005-04-11 15:40:00,59.53,59.55,59.44,59.45,234700.0,41.7971,41.8111,41.7339,41.7409,234700.0
2005-04-11 15:50:00,59.45,59.58,59.45,59.52,195900.0,41.7409,41.8322,41.7409,41.7901,195900.0
2005-04-12 09:30:00,59.4,59.55,59.35,59.41,235300.0,41.7058,41.8111,41.6707,41.7128,235300.0
2005-04-12 09:40:00,59.41,59.49,59.37,59.39,212800.0,41.7128,41.769,41.6847,41.6988,212800.0
2005-04-12 09:50:00,59.39,59.39,58.93,59.05,149800.0,41.6988,41.6988,41.3758,41.4601,149800.0
2005-04-12 10:00:00,58.91,59.18,58.91,58.99,172800.0,41.3618,41.5513,41.3618,41.4179,172800.0
2005-04-12 10:10:00,58.99,59.02,58.68,58.77,232300.0,41.4179,41.439,41.2003,41.2635,232300.0
2005-04-12 10:20:00,58.7,58.7,58.44,58.5,148500.0,41.2143,41.2143,41.0318,41.0739,148500.0
2005-04-12 10:30:00,58.49,58.72,58.49,58.67,210900.0,41.0669,41.2284,41.0669,41.1933,210900.0
2005-04-12 10:40:00,58.65,58.72,58.32,58.36,247300.0,41.1792,41.2284,40.9475,40.9756,247300.0
2005-04-12 10:50:00,58.36,58.39,58.05,58.22,202700.0,40.9756,40.9967,40.7579,40.8773,202700.0
2005-04-12 11:00:00,58.24,58.26,57.9,57.91,127200.0,40.8913,40.9054,40.6526,40.6596,127200.0
2005-04-12 11:10:00,57.9,58.06,57.75,57.89,215600.0,40.6526,40.765,40.5473,40.6456,215600.0
2005-04-12 11:20:00,57.89,57.93,57.83,57.91,126300.0,40.6456,40.6737,40.6035,40.6596,126300.0
2005-04-12 11:30:00,57.93,58.1,57.9,58.1,379100.0,40.6737,40.793,40.6526,40.793,379100.0
2005-04-12 11:40:00,58.1,58.15,57.95,58.15,127400.0,40.793,40.8282,40.6877,40.8282,127400.0
2005-04-12 11:50:00,58.17,58.3,58.1,58.2,134600.0,40.8422,40.9335,40.793,40.8633,134600.0
2005-04-12 12:00:00,58.2,58.32,58.17,58.26,108300.0,40.8633,40.9475,40.8422,40.9054,108300.0
2005-04-12 12:10:00,58.28,58.29,58.13,58.22,154400.0,40.9194,40.9264,40.8141,40.8773,154400.0
2005-04-12 12:20:00,58.22,58.3,58.2,58.24,81500.0,40.8773,40.9335,40.8633,40.8913,81500.0
2005-04-12 12:30:00,58.24,58.27,58.22,58.22,73900.0,40.8913,40.9124,40.8773,40.8773,73900.0
2005-04-12 12:40:00,58.23,58.26,58.17,58.17,65600.0,40.8843,40.9054,40.8422,40.8422,65600.0
2005-04-12 12:50:00,58.17,58.18,58.09,58.09,64900.0,40.8422,40.8492,40.786,40.786,64900.0
2005-04-12 13:00:00,58.1,58.1,57.9,57.92,87500.0,40.793,40.793,40.6526,40.6667,87500.0
2005-04-12 13:10:00,57.92,58.02,57.91,58.02,90400.0,40.6667,40.7369,40.6596,40.7369,90400.0
2005-04-12 13:20:00,58.02,58.08,58.01,58.07,77600.0,40.7369,40.779,40.7299,40.772,77600.0
2005-04-12 13:30:00,58.08,58.21,58.07,58.2,89100.0,40.779,40.8703,40.772,40.8633,89100.0
2005-04-12 13:40:00,58.2,58.2,58.09,58.14,52800.0,40.8633,40.8633,40.786,40.8211,52800.0
2005-04-12 13:50:00,58.14,58.23,58.13,58.21,69400.0,40.8211,40.8843,40.8141,40.8703,69400.0
2005-04-12 14:00:00,58.21,58.24,58.03,58.19,175900.0,40.8703,40.8913,40.7439,40.8562,175900.0
2005-04-12 14:10:00,58.19,58.36,58.17,58.3,279600.0,40.8562,40.9756,40.8422,40.9335,279600.0
2005-04-12 14:20:00,58.32,58.54,58.31,58.44,312500.0,40.9475,41.102,40.9405,41.0318,312500.0
2005-04-12 14:30:00,58.44,58.54,58.37,58.54,283000.0,41.0318,41.102,40.9826,41.102,283000.0
2005-04-12 14:40:00,58.56,58.63,58.5,58.57,244800.0,41.116,41.1652,41.0739,41.123,244800.0
2005-04-12 14:50:00,58.57,58.59,58.35,58.52,236900.0,41.123,41.1371,40.9686,41.0879,236900.0
2005-04-12 15:00:00,58.53,58.58,58.36,58.54,116100.0,41.095,41.1301,40.9756,41.102,116100.0
2005-04-12 15:10:00,58.54,58.58,58.48,58.5,263100.0,41.102,41.1301,41.0599,41.0739,263100.0
2005-04-12 15:20:00,58.5,58.69,58.5,58.6,178300.0,41.0739,41.2073,41.0739,41.1441,178300.0
2005-04-12 15:30:00,58.63,58.71,58.6,58.65,240200.0,41.1652,41.2213,41.1441,41.1792,240200.0
2005-04-12 15:40:00,58.65,58.66,58.6,58.63,107900.0,41.1792,41.1862,41.1441,41.1652,107900.0
2005-04-12 15:50:00,58.62,58.63,58.45,58.46,230200.0,41.1581,41.1652,41.0388,41.0458,230200.0
2005-04-13 09:30:00,58.65,58.95,58.45,58.85,188000.0,41.1792,41.3898,41.0388,41.3196,188000.0
2005-04-13 09:40:00,58.8,58.89,58.76,58.78,111300.0,41.2845,41.3477,41.2564,41.2705,111300.0
2005-04-13 09:50:00,58.78,58.81,58.66,58.75,100500.0,41.2705,41.2915,41.1862,41.2494,100500.0
2005-04-13 10:00:00,58.75,58.85,58.61,58.61,85300.0,41.2494,41.3196,41.1511,41.1511,85300.0
2005-04-13 10:10:00,58.59,58.6,58.5,58.54,121900.0,41.1371,41.1441,41.0739,41.102,121900.0
2005-04-13 10:20:00,58.54,58.61,58.5,58.53,107500.0,41.102,41.1511,41.0739,41.095,107500.0
2005-04-13 10:30:00,58.53,58.75,58.53,58.65,216500.0,41.095,41.2494,41.095,41.1792,216500.0
2005-04-13 10:40:00,58.65,58.65,58.58,58.61,112000.0,41.1792,41.1792,41.1301,41.1511,112000.0
2005-04-13 10:50:00,58.6,58.65,58.59,58.64,115300.0,41.1441,41.1792,41.1371,41.1722,115300.0
2005-04-13 11:00:00,58.64,58.65,58.58,58.58,114800.0,41.1722,41.1792,41.1301,41.1301,114800.0
2005-04-13 11:10:00,58.58,58.68,58.58,58.65,82200.0,41.1301,41.2003,41.1301,41.1792,82200.0
2005-04-13 11:20:00,58.64,58.7,58.61,58.7,114600.0,41.1722,41.2143,41.1511,41.2143,114600.0
2005-04-13 11:30:00,58.7,58.85,58.7,58.84,86400.0,41.2143,41.3196,41.2143,41.3126,86400.0
2005-04-13 11:40:00,58.85,58.98,58.85,58.92,140700.0,41.3196,41.4109,41.3196,41.3688,140700.0
2005-04-13 11:50:00,58.94,58.98,58.84,58.87,56600.0,41.3828,41.4109,41.3126,41.3337,56600.0
2005-04-13 12:00:00,58.88,58.89,58.7,58.74,32900.0,41.3407,41.3477,41.2143,41.2424,32900.0
2005-04-13 12:10:00,58.74,58.74,58.68,58.72,89200.0,41.2424,41.2424,41.2003,41.2284,89200.0
2005-04-13 12:20:00,58.72,58.85,58.72,58.84,27800.0,41.2284,41.3196,41.2284,41.3126,27800.0
2005-04-13 12:30:00,58.82,58.93,58.81,58.89,36300.0,41.2986,41.3758,41.2915,41.3477,36300.0
2005-04-13 12:40:00,58.88,58.89,58.76,58.78,31700.0,41.3407,41.3477,41.2564,41.2705,31700.0
2005-04-13 12:50:00,58.8,59.03,58.8,59.0,89100.0,41.2845,41.446,41.2845,41.425,89100.0
2005-04-13 13:00:00,59.0,59.05,58.96,58.97,72600.0,41.425,41.4601,41.3969,41.4039,72600.0
2005-04-13 13:10:00,58.95,59.0,58.87,58.96,94900.0,41.3898,41.425,41.3337,41.3969,94900.0
2005-04-13 13:20:00,58.95,58.97,58.8,58.84,80500.0,41.3898,41.4039,41.2845,41.3126,80500.0
2005-04-13 13:30:00,58.82,58.96,58.8,58.96,59800.0,41.2986,41.3969,41.2845,41.3969,59800.0
2005-04-13 13:40:00,58.96,58.99,58.82,58.86,95100.0,41.3969,41.4179,41.2986,41.3267,95100.0
2005-04-13 13:50:00,58.84,58.85,58.73,58.78,85300.0,41.3126,41.3196,41.2354,41.2705,85300.0
2005-04-13 14:00:00,58.79,58.86,58.78,58.82,24900.0,41.2775,41.3267,41.2705,41.2986,24900.0
2005-04-13 14:10:00,58.82,58.85,58.78,58.84,92000.0,41.2986,41.3196,41.2705,41.3126,92000.0
2005-04-13 14:20:00,58.84,58.9,58.78,58.8,69700.0,41.3126,41.3547,41.2705,41.2845,69700.0
2005-04-13 14:30:00,58.81,58.87,58.78,58.82,85200.0,41.2915,41.3337,41.2705,41.2986,85200.0
2005-04-13 14:40:00,58.81,58.85,58.77,58.78,79000.0,41.2915,41.3196,41.2635,41.2705,79000.0
2005-04-13 14:50:00,58.77,58.79,58.68,58.69,85900.0,41.2635,41.2775,41.2003,41.2073,85900.0
2005-04-13 15:00:00,58.68,58.68,58.57,58.6,70200.0,41.2003,41.2003,41.123,41.1441,70200.0
2005-04-13 15:10:00,58.65,58.65,58.55,58.57,123900.0,41.1792,41.1792,41.109,41.123,123900.0
2005-04-13 15:20:00,58.56,58.62,58.55,58.57,86700.0,41.116,41.1581,41.109,41.123,86700.0
2005-04-13 15:30:00,58.57,58.61,58.54,58.56,125700.0,41.123,41.1511,41.102,41.116,125700.0
2005-04-13 15:40:00,58.56,58.63,58.55,58.63,105200.0,41.116,41.1652,41.109,41.1652,105200.0
2005-04-13 15:50:00,58.62,58.65,58.55,58.63,222200.0,41.1581,41.1792,41.109,41.1652,222200.0
2005-04-14 09:30:00,59.05,59.11,58.9,58.91,117400.0,41.4601,41.5022,41.3547,41.3618,117400.0
2005-04-14 09:40:00,58.9,59.15,58.89,59.15,168800.0,41.3547,41.5303,41.3477,41.5303,168800.0
2005-04-14 09:50:00,59.18,59.32,59.0,59.01,107000.0,41.5513,41.6496,41.425,41.432,107000.0
2005-04-14 10:00:00,59.01,59.07,58.96,58.99,98500.0,41.432,41.4741,41.3969,41.4179,98500.0
2005-04-14 10:10:00,58.99,59.06,58.89,58.92,194200.0,41.4179,41.4671,41.3477,41.3688,194200.0
2005-04-14 10:20:00,58.91,58.94,58.69,58.86,159600.0,41.3618,41.3828,41.2073,41.3267,159600.0
2005-04-14 10:30:00,58.87,58.9,58.65,58.65,161200.0,41.3337,41.3547,41.1792,41.1792,161200.0
2005-04-14 10:40:00,58.68,58.77,58.66,58.75,69000.0,41.2003,41.2635,41.1862,41.2494,69000.0
2005-04-14 10:50:00,58.75,58.87,58.7,58.86,75300.0,41.2494,41.3337,41.2143,41.3267,75300.0
2005-04-14 11:00:00,58.86,58.98,58.81,58.96,53300.0,41.3267,41.4109,41.2915,41.3969,53300.0
2005-04-14 11:10:00,58.96,58.99,58.84,58.94,37100.0,41.3969,41.4179,41.3126,41.3828,37100.0
2005-04-14 11:20:00,58.91,58.99,58.89,58.98,51000.0,41.3618,41.4179,41.3477,41.4109,51000.0
2005-04-14 11:30:00,58.95,59.0,58.9,58.97,33100.0,41.3898,41.425,41.3547,41.4039,33100.0
2005-04-14 11:40:00,58.94,58.98,58.88,58.94,31300.0,41.3828,41.4109,41.3407,41.3828,31300.0
2005-04-14 11:50:00,58.93,58.97,58.86,58.94,45600.0,41.3758,41.4039,41.3267,41.3828,45600.0
2005-04-14 12:00:00,58.94,58.94,58.85,58.86,49800.0,41.3828,41.3828,41.3196,41.3267,49800.0
2005-04-14 12:10:00,58.86,58.92,58.84,58.84,56300.0,41.3267,41.3688,41.3126,41.3126,56300.0
2005-04-14 12:20:00,58.84,58.85,58.67,58.67,122900.0,41.3126,41.3196,41.1933,41.1933,122900.0
2005-04-14 12:30:00,58.7,58.9,58.7,58.89,64400.0,41.2143,41.3547,41.2143,41.3477,64400.0
2005-04-14 12:40:00,58.9,58.92,58.83,58.92,44400.0,41.3547,41.3688,41.3056,41.3688,44400.0
2005-04-14 12:50:00,58.91,58.91,58.84,58.88,42100.0,41.3618,41.3618,41.3126,41.3407,42100.0
2005-04-14 13:00:00,58.88,58.88,58.79,58.81,27500.0,41.3407,41.3407,41.2775,41.2915,27500.0
2005-04-14 13:10:00,58.81,58.81,58.6,58.61,159500.0,41.2915,41.2915,41.1441,41.1511,159500.0
2005-04-14 13:20:00,58.61,58.61,58.56,58.56,40500.0,41.1511,41.1511,41.116,41.116,40500.0
2005-04-14 13:30:00,58.57,58.66,58.51,58.63,187500.0,41.123,41.1862,41.0809,41.1652,187500.0
2005-04-14 13:40:00,58.62,58.62,58.42,58.43,89300.0,41.1581,41.1581,41.0177,41.0247,89300.0
2005-04-14 13:50:00,58.42,58.54,58.35,58.54,109300.0,41.0177,41.102,40.9686,41.102,109300.0
2005-04-14 14:00:00,58.54,58.55,58.42,58.42,75800.0,41.102,41.109,41.0177,41.0177,75800.0
2005-04-14 14:10:00,58.42,58.58,58.39,58.51,86100.0,41.0177,41.1301,40.9967,41.0809,86100.0
2005-04-14 14:20:00,58.5,58.5,58.39,58.49,99000.0,41.0739,41.0739,40.9967,41.0669,99000.0
2005-04-14 14:30:00,58.49,58.5,58.42,58.5,61800.0,41.0669,41.0739,41.0177,41.0739,61800.0
2005-04-14 14:40:00,58.5,58.54,58.45,58.49,90600.0,41.0739,41.102,41.0388,41.0669,90600.0
2005-04-14 14:50:00,58.5,58.53,58.42,58.49,51500.0,41.0739,41.095,41.0177,41.0669,51500.0
2005-04-14 15:00:00,58.49,58.49,58.39,58.4,76900.0,41.0669,41.0669,40.9967,41.0037,76900.0
2005-04-14 15:10:00,58.4,58.56,58.38,58.5,99600.0,41.0037,41.116,40.9896,41.0739,99600.0
2005-04-14 15:20:00,58.5,58.53,58.46,58.49,79700.0,41.0739,41.095,41.0458,41.0669,79700.0
2005-04-14 15:30:00,58.49,58.55,58.4,58.4,81100.0,41.0669,41.109,41.0037,41.0037,81100.0
2005-04-14 15:40:00,58.4,58.4,58.2,58.2,142200.0,41.0037,41.0037,40.8633,40.8633,142200.0
2005-04-14 15:50:00,58.21,58.25,58.13,58.15,260200.0,40.8703,40.8984,40.8141,40.8282,260200.0
2005-04-15 09:30:00,58.49,58.49,57.11,57.19,230700.0,41.0669,41.0669,40.0979,40.1541,230700.0
2005-04-15 09:40:00,57.19,57.5,57.11,57.48,139200.0,40.1541,40.3718,40.0979,40.3577,139200.0
2005-04-15 09:50:00,57.5,58.0,57.25,57.55,179500.0,40.3718,40.7228,40.1962,40.4069,179500.0
2005-04-15 10:00:00,57.56,57.94,57.48,57.85,138500.0,40.4139,40.6807,40.3577,40.6175,138500.0
2005-04-15 10:10:00,57.86,57.93,57.66,57.79,101100.0,40.6245,40.6737,40.4841,40.5754,101100.0
2005-04-15 10:20:00,57.78,58.06,57.6,57.91,57300.0,40.5684,40.765,40.442,40.6596,57300.0
2005-04-15 10:30:00,57.94,58.03,57.87,57.87,47900.0,40.6807,40.7439,40.6316,40.6316,47900.0
2005-04-15 10:40:00,57.87,57.87,57.7,57.73,49400.0,40.6316,40.6316,40.5122,40.5333,49400.0
2005-04-15 10:50:00,57.72,57.94,57.72,57.86,40100.0,40.5262,40.6807,40.5262,40.6245,40100.0
2005-04-15 11:00:00,57.86,57.87,57.66,57.79,41400.0,40.6245,40.6316,40.4841,40.5754,41400.0
2005-04-15 11:10:00,57.8,58.02,57.75,57.96,52500.0,40.5824,40.7369,40.5473,40.6947,52500.0
2005-04-15 11:20:00,57.97,57.98,57.87,57.9,43200.0,40.7018,40.7088,40.6316,40.6526,43200.0
2005-04-15 11:30:00,57.89,57.94,57.86,57.91,56900.0,40.6456,40.6807,40.6245,40.6596,56900.0
2005-04-15 11:40:00,57.93,58.04,57.92,58.02,38400.0,40.6737,40.7509,40.6667,40.7369,38400.0
2005-04-15 11:50:00,57.97,58.01,57.83,57.98,51200.0,40.7018,40.7299,40.6035,40.7088,51200.0
2005-04-15 12:00:00,57.99,58.15,57.85,58.12,65200.0,40.7158,40.8282,40.6175,40.8071,65200.0
2005-04-15 12:10:00,58.13,58.13,57.92,58.0,50400.0,40.8141,40.8141,40.6667,40.7228,50400.0
2005-04-15 12:20:00,58.0,58.03,57.9,57.98,48000.0,40.7228,40.7439,40.6526,40.7088,48000.0
2005-04-15 12:30:00,57.97,58.03,57.97,58.01,25100.0,40.7018,40.7439,40.7018,40.7299,25100.0
2005-04-15 12:40:00,58.01,58.09,57.95,57.97,26300.0,40.7299,40.786,40.6877,40.7018,26300.0
2005-04-15 12:50:00,57.96,57.96,57.72,57.74,103200.0,40.6947,40.6947,40.5262,40.5403,103200.0
2005-04-15 13:00:00,57.74,57.83,57.72,57.78,38200.0,40.5403,40.6035,40.5262,40.5684,38200.0
2005-04-15 13:10:00,57.79,57.87,57.74,57.75,33900.0,40.5754,40.6316,40.5403,40.5473,33900.0
2005-04-15 13:20:00,57.77,57.89,57.71,57.8,39500.0,40.5613,40.6456,40.5192,40.5824,39500.0
2005-04-15 13:30:00,57.77,57.77,57.68,57.71,38100.0,40.5613,40.5613,40.4982,40.5192,38100.0
2005-04-15 13:40:00,57.71,57.8,57.71,57.71,66600.0,40.5192,40.5824,40.5192,40.5192,66600.0
2005-04-15 13:50:00,57.71,57.74,57.62,57.62,115700.0,40.5192,40.5403,40.456,40.456,115700.0
2005-04-15 14:00:00,57.62,57.67,57.53,57.53,138400.0,40.456,40.4911,40.3928,40.3928,138400.0
2005-04-15 14:10:00,57.53,57.61,57.5,57.59,101400.0,40.3928,40.449,40.3718,40.435,101400.0
2005-04-15 14:20:00,57.6,57.64,57.49,57.54,77200.0,40.442,40.4701,40.3648,40.3999,77200.0
2005-04-15 14:30:00,57.55,57.55,57.42,57.52,58900.0,40.4069,40.4069,40.3156,40.3858,58900.0
2005-04-15 14:40:00,57.53,57.6,57.45,57.5,85300.0,40.3928,40.442,40.3367,40.3718,85300.0
2005-04-15 14:50:00,57.5,57.52,57.3,57.46,78700.0,40.3718,40.3858,40.2314,40.3437,78700.0
2005-04-15 15:00:00,57.45,57.53,57.29,57.3,82200.0,40.3367,40.3928,40.2243,40.2314,82200.0
2005-04-15 15:10:00,57.28,57.37,57.23,57.31,44600.0,40.2173,40.2805,40.1822,40.2384,44600.0
2005-04-15 15:20:00,57.3,57.38,57.15,57.38,148200.0,40.2314,40.2875,40.126,40.2875,148200.0
2005-04-15 15:30:00,57.37,57.53,57.33,57.35,145000.0,40.2805,40.3928,40.2524,40.2665,145000.0
2005-04-15 15:40:00,57.35,57.39,57.11,57.14,138800.0,40.2665,40.2945,40.0979,40.119,138800.0
2005-04-15 15:50:00,57.13,57.14,57.02,57.06,173800.0,40.112,40.119,40.0348,40.0628,173800.0
2005-04-18 09:30:00,56.65,56.7,56.22,56.44,212400.0,39.775,39.8101,39.4731,39.6275,212400.0
2005-04-18 09:40:00,56.42,56.7,56.37,56.39,174300.0,39.6135,39.8101,39.5784,39.5924,174300.0
2005-04-18 09:50:00,56.41,56.78,56.37,56.6,115900.0,39.6065,39.8663,39.5784,39.7399,115900.0
2005-04-18 10:00:00,56.6,56.74,56.55,56.74,149200.0,39.7399,39.8382,39.7048,39.8382,149200.0
2005-04-18 10:10:00,56.73,56.88,56.6,56.63,112700.0,39.8311,39.9365,39.7399,39.7609,112700.0
2005-04-18 10:20:00,56.64,56.84,56.64,56.77,73600.0,39.768,39.9084,39.768,39.8592,73600.0
2005-04-18 10:30:00,56.77,56.84,56.73,56.75,56500.0,39.8592,39.9084,39.8311,39.8452,56500.0
2005-04-18 10:40:00,56.75,56.78,56.67,56.74,97300.0,39.8452,39.8663,39.789,39.8382,97300.0
2005-04-18 10:50:00,56.71,56.76,56.64,56.72,155700.0,39.8171,39.8522,39.768,39.8241,155700.0
2005-04-18 11:00:00,56.74,56.85,56.55,56.6,121100.0,39.8382,39.9154,39.7048,39.7399,121100.0
2005-04-18 11:10:00,56.6,56.75,56.45,56.53,99300.0,39.7399,39.8452,39.6346,39.6907,99300.0
2005-04-18 11:20:00,56.51,56.6,56.5,56.56,80900.0,39.6767,39.7399,39.6697,39.7118,80900.0
2005-04-18 11:30:00,56.56,56.64,56.44,56.52,93300.0,39.7118,39.768,39.6275,39.6837,93300.0
2005-04-18 11:40:00,56.52,56.56,56.41,56.48,150200.0,39.6837,39.7118,39.6065,39.6556,150200.0
2005-04-18 11:50:00,56.49,56.64,56.49,56.62,42600.0,39.6626,39.768,39.6626,39.7539,42600.0
2005-04-18 12:00:00,56.63,56.63,56.51,56.56,50400.0,39.7609,39.7609,39.6767,39.7118,50400.0
2005-04-18 12:10:00,56.56,56.64,56.5,56.5,62200.0,39.7118,39.768,39.6697,39.6697,62200.0
2005-04-18 12:20:00,56.5,56.7,56.5,56.65,43900.0,39.6697,39.8101,39.6697,39.775,43900.0
2005-04-18 12:30:00,56.62,56.76,56.6,56.75,49200.0,39.7539,39.8522,39.7399,39.8452,49200.0
2005-04-18 12:40:00,56.73,56.82,56.68,56.72,55600.0,39.8311,39.8943,39.796,39.8241,55600.0
2005-04-18 12:50:00,56.72,56.92,56.68,56.8,88100.0,39.8241,39.9645,39.796,39.8803,88100.0
2005-04-18 13:00:00,56.8,56.9,56.79,56.79,52900.0,39.8803,39.9505,39.8733,39.8733,52900.0
2005-04-18 13:10:00,56.78,56.8,56.63,56.66,63200.0,39.8663,39.8803,39.7609,39.782,63200.0
2005-04-18 13:20:00,56.66,56.89,56.61,56.86,52500.0,39.782,39.9435,39.7469,39.9224,52500.0
2005-04-18 13:30:00,56.89,56.9,56.8,56.86,48500.0,39.9435,39.9505,39.8803,39.9224,48500.0
2005-04-18 13:40:00,56.86,57.01,56.79,56.99,45700.0,39.9224,40.0277,39.8733,40.0137,45700.0
2005-04-18 13:50:00,57.0,57.15,56.99,57.07,34600.0,40.0207,40.126,40.0137,40.0699,34600.0
2005-04-18 14:00:00,57.07,57.32,57.02,57.12,55800.0,40.0699,40.2454,40.0348,40.105,55800.0
2005-04-18 14:10:00,57.13,57.14,56.99,57.01,45500.0,40.112,40.119,40.0137,40.0277,45500.0
2005-04-18 14:20:00,57.0,57.02,56.92,56.96,62200.0,40.0207,40.0348,39.9645,39.9926,62200.0
2005-04-18 14:30:00,56.98,57.05,56.98,57.05,55700.0,40.0067,40.0558,40.0067,40.0558,55700.0
2005-04-18 14:40:00,57.05,57.07,56.93,56.97,52400.0,40.0558,40.0699,39.9716,39.9997,52400.0
2005-04-18 14:50:00,56.95,57.07,56.94,57.04,63600.0,39.9856,40.0699,39.9786,40.0488,63600.0
2005-04-18 15:00:00,57.05,57.13,56.99,57.03,43800.0,40.0558,40.112,40.0137,40.0418,43800.0
2005-04-18 15:10:00,57.04,57.23,56.98,57.11,51000.0,40.0488,40.1822,40.0067,40.0979,51000.0
2005-04-18 15:20:00,57.09,57.26,57.05,57.25,60000.0,40.0839,40.2033,40.0558,40.1962,60000.0
2005-04-18 15:30:00,57.24,57.24,57.0,57.0,150100.0,40.1892,40.1892,40.0207,40.0207,150100.0
2005-04-18 15:40:00,57.0,57.07,56.98,57.02,116900.0,40.0207,40.0699,40.0067,40.0348,116900.0
2005-04-18 15:50:00,57.01,57.03,56.9,56.95,235900.0,40.0277,40.0418,39.9505,39.9856,235900.0
2005-04-19 09:30:00,56.93,57.05,56.62,57.05,143900.0,39.9716,40.0558,39.7539,40.0558,143900.0
2005-04-19 09:40:00,57.1,57.3,57.01,57.16,130400.0,40.0909,40.2314,40.0277,40.1331,130400.0
2005-04-19 09:50:00,57.11,57.5,57.06,57.5,92500.0,40.0979,40.3718,40.0628,40.3718,92500.0
2005-04-19 10:00:00,57.49,57.75,57.49,57.61,134800.0,40.3648,40.5473,40.3648,40.449,134800.0
2005-04-19 10:10:00,57.62,57.78,57.6,57.71,106600.0,40.456,40.5684,40.442,40.5192,106600.0
2005-04-19 10:20:00,57.72,57.9,57.67,57.71,98800.0,40.5262,40.6526,40.4911,40.5192,98800.0
2005-04-19 10:30:00,57.71,57.9,57.66,57.83,209100.0,40.5192,40.6526,40.4841,40.6035,209100.0
2005-04-19 10:40:00,57.83,57.89,57.79,57.84,207500.0,40.6035,40.6456,40.5754,40.6105,207500.0
2005-04-19 10:50:00,57.85,57.87,57.79,57.82,100000.0,40.6175,40.6316,40.5754,40.5965,100000.0
2005-04-19 11:00:00,57.82,57.87,57.79,57.86,173500.0,40.5965,40.6316,40.5754,40.6245,173500.0
2005-04-19 11:10:00,57.86,57.99,57.78,57.96,55400.0,40.6245,40.7158,40.5684,40.6947,55400.0
2005-04-19 11:20:00,57.96,57.97,57.89,57.92,146300.0,40.6947,40.7018,40.6456,40.6667,146300.0
2005-04-19 11:30:00,57.88,57.93,57.77,57.9,46100.0,40.6386,40.6737,40.5613,40.6526,46100.0
2005-04-19 11:40:00,57.9,57.92,57.81,57.89,36300.0,40.6526,40.6667,40.5894,40.6456,36300.0
2005-04-19 11:50:00,57.9,57.95,57.84,57.88,25600.0,40.6526,40.6877,40.6105,40.6386,25600.0
2005-04-19 12:00:00,57.88,57.91,57.82,57.89,42300.0,40.6386,40.6596,40.5965,40.6456,42300.0
2005-04-19 12:10:00,57.89,57.98,57.81,57.84,35900.0,40.6456,40.7088,40.5894,40.6105,35900.0
2005-04-19 12:20:00,57.83,57.95,57.8,57.82,53500.0,40.6035,40.6877,40.5824,40.5965,53500.0
2005-04-19 12:30:00,57.86,57.93,57.86,57.89,48000.0,40.6245,40.6737,40.6245,40.6456,48000.0
2005-04-19 12:40:00,57.89,57.97,57.84,57.92,47000.0,40.6456,40.7018,40.6105,40.6667,47000.0
2005-04-19 12:50:00,57.94,57.94,57.77,57.88,41400.0,40.6807,40.6807,40.5613,40.6386,41400.0
2005-04-19 13:00:00,57.88,58.0,57.88,57.93,55000.0,40.6386,40.7228,40.6386,40.6737,55000.0
2005-04-19 13:10:00,57.94,57.96,57.83,57.93,44400.0,40.6807,40.6947,40.6035,40.6737,44400.0
2005-04-19 13:20:00,57.93,58.04,57.92,58.04,95900.0,40.6737,40.7509,40.6667,40.7509,95900.0
2005-04-19 13:30:00,58.03,58.12,58.0,58.1,52700.0,40.7439,40.8071,40.7228,40.793,52700.0
2005-04-19 13:40:00,58.1,58.15,58.05,58.15,53800.0,40.793,40.8282,40.7579,40.8282,53800.0
2005-04-19 13:50:00,58.16,58.19,58.07,58.15,35900.0,40.8352,40.8562,40.772,40.8282,35900.0
2005-04-19 14:00:00,58.13,58.13,58.0,58.03,53500.0,40.8141,40.8141,40.7228,40.7439,53500.0
2005-04-19 14:10:00,58.03,58.1,57.95,58.08,52900.0,40.7439,40.793,40.6877,40.779,52900.0
2005-04-19 14:20:00,58.09,58.22,58.07,58.12,56100.0,40.786,40.8773,40.772,40.8071,56100.0
2005-04-19 14:30:00,58.11,58.14,58.08,58.12,47200.0,40.8001,40.8211,40.779,40.8071,47200.0
2005-04-19 14:40:00,58.12,58.29,58.12,58.27,86900.0,40.8071,40.9264,40.8071,40.9124,86900.0
2005-04-19 14:50:00,58.27,58.36,58.23,58.26,187600.0,40.9124,40.9756,40.8843,40.9054,187600.0
2005-04-19 15:00:00,58.25,58.25,58.02,58.13,134900.0,40.8984,40.8984,40.7369,40.8141,134900.0
2005-04-19 15:10:00,58.12,58.14,58.04,58.12,124200.0,40.8071,40.8211,40.7509,40.8071,124200.0
2005-04-19 15:20:00,58.12,58.14,58.05,58.11,58200.0,40.8071,40.8211,40.7579,40.8001,58200.0
2005-04-19 15:30:00,58.13,58.24,58.12,58.17,70400.0,40.8141,40.8913,40.8071,40.8422,70400.0
2005-04-19 15:40:00,58.17,58.23,58.08,58.17,66000.0,40.8422,40.8843,40.779,40.8422,66000.0
2005-04-19 15:50:00,58.17,58.17,58.03,58.1,167200.0,40.8422,40.8422,40.7439,40.793,167200.0
2005-04-20 09:30:00,58.1,58.15,58.0,58.08,184300.0,40.793,40.8282,40.7228,40.779,184300.0
2005-04-20 09:40:00,58.08,58.15,57.85,58.05,144800.0,40.779,40.8282,40.6175,40.7579,144800.0
2005-04-20 09:50:00,58.04,58.09,57.8,57.96,110000.0,40.7509,40.786,40.5824,40.6947,110000.0
2005-04-20 10:00:00,57.97,58.13,57.97,58.11,87700.0,40.7018,40.8141,40.7018,40.8001,87700.0
2005-04-20 10:10:00,58.12,58.13,57.95,57.95,73900.0,40.8071,40.8141,40.6877,40.6877,73900.0
2005-04-20 10:20:00,57.99,58.12,57.94,58.05,91400.0,40.7158,40.8071,40.6807,40.7579,91400.0
2005-04-20 10:30:00,58.04,58.05,57.77,57.8,89400.0,40.7509,40.7579,40.5613,40.5824,89400.0
2005-04-20 10:40:00,57.78,57.84,57.63,57.69,66100.0,40.5684,40.6105,40.4631,40.5052,66100.0
2005-04-20 10:50:00,57.7,58.13,57.66,58.13,51100.0,40.5122,40.8141,40.4841,40.8141,51100.0
2005-04-20 11:00:00,58.13,58.3,58.08,58.24,104900.0,40.8141,40.9335,40.779,40.8913,104900.0
2005-04-20 11:10:00,58.24,58.24,58.12,58.17,29700.0,40.8913,40.8913,40.8071,40.8422,29700.0
2005-04-20 11:20:00,58.17,58.2,58.05,58.14,116400.0,40.8422,40.8633,40.7579,40.8211,116400.0
2005-04-20 11:30:00,58.14,58.22,58.12,58.15,69100.0,40.8211,40.8773,40.8071,40.8282,69100.0
2005-04-20 11:40:00,58.17,58.25,58.17,58.19,50600.0,40.8422,40.8984,40.8422,40.8562,50600.0
2005-04-20 11:50:00,58.2,58.25,58.1,58.15,34600.0,40.8633,40.8984,40.793,40.8282,34600.0
2005-04-20 12:00:00,58.14,58.14,58.06,58.09,34100.0,40.8211,40.8211,40.765,40.786,34100.0
2005-04-20 12:10:00,58.08,58.24,58.08,58.21,36300.0,40.779,40.8913,40.779,40.8703,36300.0
2005-04-20 12:20:00,58.2,58.29,58.2,58.24,62600.0,40.8633,40.9264,40.8633,40.8913,62600.0
2005-04-20 12:30:00,58.24,58.27,58.21,58.21,72100.0,40.8913,40.9124,40.8703,40.8703,72100.0
2005-04-20 12:40:00,58.22,58.3,58.21,58.21,110000.0,40.8773,40.9335,40.8703,40.8703,110000.0
2005-04-20 12:50:00,58.21,58.25,58.08,58.2,70700.0,40.8703,40.8984,40.779,40.8633,70700.0
2005-04-20 13:00:00,58.23,58.34,58.2,58.33,110600.0,40.8843,40.9616,40.8633,40.9545,110600.0
2005-04-20 13:10:00,58.33,58.34,58.21,58.3,50400.0,40.9545,40.9616,40.8703,40.9335,50400.0
2005-04-20 13:20:00,58.3,58.35,58.27,58.3,58600.0,40.9335,40.9686,40.9124,40.9335,58600.0
2005-04-20 13:30:00,58.25,58.34,58.25,58.32,71000.0,40.8984,40.9616,40.8984,40.9475,71000.0
2005-04-20 13:40:00,58.29,58.37,58.29,58.29,69900.0,40.9264,40.9826,40.9264,40.9264,69900.0
2005-04-20 13:50:00,58.29,58.36,58.25,58.34,67800.0,40.9264,40.9756,40.8984,40.9616,67800.0
2005-04-20 14:00:00,58.33,58.36,58.2,58.26,99200.0,40.9545,40.9756,40.8633,40.9054,99200.0
2005-04-20 14:10:00,58.27,58.27,58.05,58.14,154700.0,40.9124,40.9124,40.7579,40.8211,154700.0
2005-04-20 14:20:00,58.14,58.17,58.04,58.04,112100.0,40.8211,40.8422,40.7509,40.7509,112100.0
2005-04-20 14:30:00,58.06,58.18,58.01,58.16,56400.0,40.765,40.8492,40.7299,40.8352,56400.0
2005-04-20 14:40:00,58.16,58.25,58.07,58.17,186900.0,40.8352,40.8984,40.772,40.8422,186900.0
2005-04-20 14:50:00,58.17,58.25,58.11,58.22,83900.0,40.8422,40.8984,40.8001,40.8773,83900.0
2005-04-20 15:00:00,58.22,58.3,58.18,58.25,103800.0,40.8773,40.9335,40.8492,40.8984,103800.0
2005-04-20 15:10:00,58.25,58.26,58.01,58.08,135100.0,40.8984,40.9054,40.7299,40.779,135100.0
2005-04-20 15:20:00,58.07,58.08,57.91,57.92,159400.0,40.772,40.779,40.6596,40.6667,159400.0
2005-04-20 15:30:00,57.92,57.95,57.66,57.66,115600.0,40.6667,40.6877,40.4841,40.4841,115600.0
2005-04-20 15:40:00,57.66,57.67,57.41,57.45,166400.0,40.4841,40.4911,40.3086,40.3367,166400.0
2005-04-20 15:50:00,57.45,57.45,57.23,57.24,219300.0,40.3367,40.3367,40.1822,40.1892,219300.0
2005-04-21 09:30:00,57.85,58.15,57.72,58.09,130400.0,40.6175,40.8282,40.5262,40.786,130400.0
2005-04-21 09:40:00,58.09,58.33,57.97,57.97,111900.0,40.786,40.9545,40.7018,40.7018,111900.0
2005-04-21 09:50:00,57.97,58.45,57.97,58.38,76500.0,40.7018,41.0388,40.7018,40.9896,76500.0
2005-04-21 10:00:00,58.38,58.38,57.9,58.05,67100.0,40.9896,40.9896,40.6526,40.7579,67100.0
2005-04-21 10:10:00,58.05,58.19,57.96,58.05,53100.0,40.7579,40.8562,40.6947,40.7579,53100.0
2005-04-21 10:20:00,58.1,58.18,57.91,58.04,50000.0,40.793,40.8492,40.6596,40.7509,50000.0
2005-04-21 10:30:00,58.03,58.29,58.03,58.23,45000.0,40.7439,40.9264,40.7439,40.8843,45000.0
2005-04-21 10:40:00,58.23,58.32,58.21,58.32,30300.0,40.8843,40.9475,40.8703,40.9475,30300.0
2005-04-21 10:50:00,58.31,58.33,58.18,58.21,37100.0,40.9405,40.9545,40.8492,40.8703,37100.0
2005-04-21 11:00:00,58.22,58.25,58.06,58.15,18900.0,40.8773,40.8984,40.765,40.8282,18900.0
2005-04-21 11:10:00,58.14,58.17,57.99,58.09,21800.0,40.8211,40.8422,40.7158,40.786,21800.0
2005-04-21 11:20:00,58.09,58.2,58.05,58.19,48700.0,40.786,40.8633,40.7579,40.8562,48700.0
2005-04-21 11:30:00,58.17,58.2,58.05,58.16,30200.0,40.8422,40.8633,40.7579,40.8352,30200.0
2005-04-21 11:40:00,58.18,58.29,58.08,58.17,64900.0,40.8492,40.9264,40.779,40.8422,64900.0
2005-04-21 11:50:00,58.17,58.21,58.06,58.07,108400.0,40.8422,40.8703,40.765,40.772,108400.0
2005-04-21 12:00:00,58.07,58.2,58.03,58.1,100700.0,40.772,40.8633,40.7439,40.793,100700.0
2005-04-21 12:10:00,58.1,58.2,58.06,58.13,81700.0,40.793,40.8633,40.765,40.8141,81700.0
2005-04-21 12:20:00,58.15,58.27,58.14,58.21,61500.0,40.8282,40.9124,40.8211,40.8703,61500.0
2005-04-21 12:30:00,58.2,58.21,58.17,58.18,27500.0,40.8633,40.8703,40.8422,40.8492,27500.0
2005-04-21 12:40:00,58.18,58.34,58.18,58.34,25100.0,40.8492,40.9616,40.8492,40.9616,25100.0
2005-04-21 12:50:00,58.36,58.36,58.22,58.26,35200.0,40.9756,40.9756,40.8773,40.9054,35200.0
2005-04-21 13:00:00,58.27,58.39,58.19,58.36,53900.0,40.9124,40.9967,40.8562,40.9756,53900.0
2005-04-21 13:10:00,58.38,58.42,58.35,58.41,59000.0,40.9896,41.0177,40.9686,41.0107,59000.0
2005-04-21 13:20:00,58.41,58.43,58.28,58.28,20900.0,41.0107,41.0247,40.9194,40.9194,20900.0
2005-04-21 13:30:00,58.29,58.45,58.28,58.42,35800.0,40.9264,41.0388,40.9194,41.0177,35800.0
2005-04-21 13:40:00,58.42,58.51,58.38,58.49,37800.0,41.0177,41.0809,40.9896,41.0669,37800.0
2005-04-21 13:50:00,58.5,58.53,58.44,58.46,32600.0,41.0739,41.095,41.0318,41.0458,32600.0
2005-04-21 14:00:00,58.46,58.53,58.41,58.48,37300.0,41.0458,41.095,41.0107,41.0599,37300.0
2005-04-21 14:10:00,58.46,58.73,58.46,58.63,83300.0,41.0458,41.2354,41.0458,41.1652,83300.0
2005-04-21 14:20:00,58.63,58.75,58.48,58.72,51400.0,41.1652,41.2494,41.0599,41.2284,51400.0
2005-04-21 14:30:00,58.74,58.75,58.66,58.75,45200.0,41.2424,41.2494,41.1862,41.2494,45200.0
2005-04-21 14:40:00,58.74,58.78,58.72,58.77,59200.0,41.2424,41.2705,41.2284,41.2635,59200.0
2005-04-21 14:50:00,58.77,58.86,58.71,58.72,77500.0,41.2635,41.3267,41.2213,41.2284,77500.0
2005-04-21 15:00:00,58.72,58.81,58.68,58.81,48900.0,41.2284,41.2915,41.2003,41.2915,48900.0
2005-04-21 15:10:00,58.81,58.9,58.81,58.86,63000.0,41.2915,41.3547,41.2915,41.3267,63000.0
2005-04-21 15:20:00,58.86,58.93,58.81,58.93,73000.0,41.3267,41.3758,41.2915,41.3758,73000.0
2005-04-21 15:30:00,58.93,59.08,58.92,59.0,99500.0,41.3758,41.4811,41.3688,41.425,99500.0
2005-04-21 15:40:00,59.01,59.04,58.89,58.92,81700.0,41.432,41.453,41.3477,41.3688,81700.0
2005-04-21 15:50:00,58.92,59.07,58.92,59.03,181800.0,41.3688,41.4741,41.3688,41.446,181800.0
2005-04-22 09:30:00,58.55,58.74,58.46,58.71,127100.0,41.109,41.2424,41.0458,41.2213,127100.0
2005-04-22 09:40:00,58.7,58.84,58.65,58.67,50900.0,41.2143,41.3126,41.1792,41.1933,50900.0
2005-04-22 09:50:00,58.66,58.75,58.6,58.67,99300.0,41.1862,41.2494,41.1441,41.1933,99300.0
2005-04-22 10:00:00,58.65,58.71,58.57,58.58,53600.0,41.1792,41.2213,41.123,41.1301,53600.0
2005-04-22 10:10:00,58.57,58.8,58.57,58.58,63700.0,41.123,41.2845,41.123,41.1301,63700.0
2005-04-22 10:20:00,58.59,58.6,58.4,58.41,72700.0,41.1371,41.1441,41.0037,41.0107,72700.0
2005-04-22 10:30:00,58.41,58.56,58.36,58.48,67100.0,41.0107,41.116,40.9756,41.0599,67100.0
2005-04-22 10:40:00,58.45,58.45,58.33,58.35,48800.0,41.0388,41.0388,40.9545,40.9686,48800.0
2005-04-22 10:50:00,58.33,58.51,58.29,58.48,58000.0,40.9545,41.0809,40.9264,41.0599,58000.0
2005-04-22 11:00:00,58.49,58.58,58.39,58.41,44100.0,41.0669,41.1301,40.9967,41.0107,44100.0
2005-04-22 11:10:00,58.4,58.46,58.32,58.33,58800.0,41.0037,41.0458,40.9475,40.9545,58800.0
2005-04-22 11:20:00,58.34,58.42,58.15,58.15,62200.0,40.9616,41.0177,40.8282,40.8282,62200.0
2005-04-22 11:30:00,58.15,58.22,58.15,58.17,81400.0,40.8282,40.8773,40.8282,40.8422,81400.0
2005-04-22 11:40:00,58.19,58.2,58.04,58.13,68300.0,40.8562,40.8633,40.7509,40.8141,68300.0
2005-04-22 11:50:00,58.13,58.15,58.03,58.04,45500.0,40.8141,40.8282,40.7439,40.7509,45500.0
2005-04-22 12:00:00,58.04,58.14,57.91,57.96,73300.0,40.7509,40.8211,40.6596,40.6947,73300.0
2005-04-22 12:10:00,57.88,58.0,57.88,57.92,68700.0,40.6386,40.7228,40.6386,40.6667,68700.0
2005-04-22 12:20:00,57.93,58.05,57.93,58.02,26700.0,40.6737,40.7579,40.6737,40.7369,26700.0
2005-04-22 12:30:00,58.03,58.11,58.01,58.1,40500.0,40.7439,40.8001,40.7299,40.793,40500.0
2005-04-22 12:40:00,58.1,58.28,58.09,58.18,41500.0,40.793,40.9194,40.786,40.8492,41500.0
2005-04-22 12:50:00,58.21,58.22,58.01,58.03,50200.0,40.8703,40.8773,40.7299,40.7439,50200.0
2005-04-22 13:00:00,58.04,58.09,57.98,57.98,30600.0,40.7509,40.786,40.7088,40.7088,30600.0
2005-04-22 13:10:00,58.0,58.05,57.97,58.0,33400.0,40.7228,40.7579,40.7018,40.7228,33400.0
2005-04-22 13:20:00,58.0,58.13,58.0,58.11,39700.0,40.7228,40.8141,40.7228,40.8001,39700.0
2005-04-22 13:30:00,58.11,58.17,58.07,58.16,30300.0,40.8001,40.8422,40.772,40.8352,30300.0
2005-04-22 13:40:00,58.14,58.16,58.05,58.06,52500.0,40.8211,40.8352,40.7579,40.765,52500.0
2005-04-22 13:50:00,58.06,58.28,58.05,58.23,53300.0,40.765,40.9194,40.7579,40.8843,53300.0
2005-04-22 14:00:00,58.22,58.23,58.09,58.1,45800.0,40.8773,40.8843,40.786,40.793,45800.0
2005-04-22 14:10:00,58.11,58.11,58.01,58.05,52300.0,40.8001,40.8001,40.7299,40.7579,52300.0
2005-04-22 14:20:00,58.06,58.08,57.96,58.08,71300.0,40.765,40.779,40.6947,40.779,71300.0
2005-04-22 14:30:00,58.09,58.12,57.92,57.92,64800.0,40.786,40.8071,40.6667,40.6667,64800.0
2005-04-22 14:40:00,57.91,57.96,57.8,57.81,67500.0,40.6596,40.6947,40.5824,40.5894,67500.0
2005-04-22 14:50:00,57.81,57.96,57.81,57.89,85100.0,40.5894,40.6947,40.5894,40.6456,85100.0
2005-04-22 15:00:00,57.89,57.98,57.85,57.85,59300.0,40.6456,40.7088,40.6175,40.6175,59300.0
2005-04-22 15:10:00,57.85,57.85,57.6,57.72,99100.0,40.6175,40.6175,40.442,40.5262,99100.0
2005-04-22 15:20:00,57.71,57.73,57.24,57.26,173700.0,40.5192,40.5333,40.1892,40.2033,173700.0
2005-04-22 15:30:00,57.28,57.59,57.26,57.57,143000.0,40.2173,40.435,40.2033,40.4209,143000.0
2005-04-22 15:40:00,57.58,57.77,57.46,57.6,208800.0,40.4279,40.5613,40.3437,40.442,208800.0
2005-04-22 15:50:00,57.6,57.99,57.6,57.97,263300.0,40.442,40.7158,40.442,40.7018,263300.0
2005-04-25 09:30:00,58.96,58.97,58.88,58.97,33600.0,41.3969,41.4039,41.3407,41.4039,33600.0
2005-04-25 09:40:00,58.97,59.26,58.97,59.23,190000.0,41.4039,41.6075,41.4039,41.5864,190000.0
2005-04-25 09:50:00,59.23,59.41,59.12,59.3,127000.0,41.5864,41.7128,41.5092,41.6356,127000.0
2005-04-25 10:00:00,59.3,59.5,59.26,59.43,140100.0,41.6356,41.776,41.6075,41.7269,140100.0
2005-04-25 10:10:00,59.45,59.62,59.4,59.44,173900.0,41.7409,41.8603,41.7058,41.7339,173900.0
2005-04-25 10:20:00,59.41,59.45,59.29,59.31,74900.0,41.7128,41.7409,41.6286,41.6426,74900.0
2005-04-25 10:30:00,59.3,59.44,59.28,59.35,101400.0,41.6356,41.7339,41.6215,41.6707,101400.0
2005-04-25 10:40:00,59.33,59.44,59.25,59.27,81200.0,41.6567,41.7339,41.6005,41.6145,81200.0
2005-04-25 10:50:00,59.26,59.27,59.17,59.23,61000.0,41.6075,41.6145,41.5443,41.5864,61000.0
2005-04-25 11:00:00,59.23,59.33,59.22,59.27,79500.0,41.5864,41.6567,41.5794,41.6145,79500.0
2005-04-25 11:10:00,59.28,59.28,59.09,59.17,63800.0,41.6215,41.6215,41.4881,41.5443,63800.0
2005-04-25 11:20:00,59.19,59.3,59.17,59.24,42000.0,41.5584,41.6356,41.5443,41.5935,42000.0
2005-04-25 11:30:00,59.24,59.33,59.2,59.33,51200.0,41.5935,41.6567,41.5654,41.6567,51200.0
2005-04-25 11:40:00,59.3,59.44,59.22,59.44,41300.0,41.6356,41.7339,41.5794,41.7339,41300.0
2005-04-25 11:50:00,59.43,59.44,59.31,59.39,62800.0,41.7269,41.7339,41.6426,41.6988,62800.0
2005-04-25 12:00:00,59.39,59.4,59.29,59.35,33400.0,41.6988,41.7058,41.6286,41.6707,33400.0
2005-04-25 12:10:00,59.35,59.45,59.35,59.37,45500.0,41.6707,41.7409,41.6707,41.6847,45500.0
2005-04-25 12:20:00,59.37,59.41,59.31,59.39,39700.0,41.6847,41.7128,41.6426,41.6988,39700.0
2005-04-25 12:30:00,59.4,59.4,59.33,59.38,33200.0,41.7058,41.7058,41.6567,41.6918,33200.0
2005-04-25 12:40:00,59.4,59.48,59.38,59.47,89600.0,41.7058,41.762,41.6918,41.7549,89600.0
2005-04-25 12:50:00,59.48,59.48,59.4,59.4,54200.0,41.762,41.762,41.7058,41.7058,54200.0
2005-04-25 13:00:00,59.41,59.43,59.34,59.34,106000.0,41.7128,41.7269,41.6637,41.6637,106000.0
2005-04-25 13:10:00,59.35,59.45,59.32,59.4,29200.0,41.6707,41.7409,41.6496,41.7058,29200.0
2005-04-25 13:20:00,59.4,59.41,59.35,59.39,61100.0,41.7058,41.7128,41.6707,41.6988,61100.0
2005-04-25 13:30:00,59.39,59.45,59.39,59.43,44600.0,41.6988,41.7409,41.6988,41.7269,44600.0
2005-04-25 13:40:00,59.44,59.5,59.41,59.5,93800.0,41.7339,41.776,41.7128,41.776,93800.0
2005-04-25 13:50:00,59.5,59.58,59.5,59.52,89200.0,41.776,41.8322,41.776,41.7901,89200.0
2005-04-25 14:00:00,59.53,59.63,59.53,59.62,90400.0,41.7971,41.8673,41.7971,41.8603,90400.0
2005-04-25 14:10:00,59.62,59.75,59.62,59.64,92900.0,41.8603,41.9515,41.8603,41.8743,92900.0
2005-04-25 14:20:00,59.63,59.7,59.62,59.68,60500.0,41.8673,41.9164,41.8603,41.9024,60500.0
2005-04-25 14:30:00,59.68,59.76,59.67,59.69,85600.0,41.9024,41.9586,41.8954,41.9094,85600.0
2005-04-25 14:40:00,59.69,59.75,59.67,59.7,75700.0,41.9094,41.9515,41.8954,41.9164,75700.0
2005-04-25 14:50:00,59.72,59.72,59.6,59.6,59700.0,41.9305,41.9305,41.8462,41.8462,59700.0
2005-04-25 15:00:00,59.6,59.67,59.53,59.63,129800.0,41.8462,41.8954,41.7971,41.8673,129800.0
2005-04-25 15:10:00,59.66,59.66,59.44,59.53,62100.0,41.8883,41.8883,41.7339,41.7971,62100.0
2005-04-25 15:20:00,59.53,59.6,59.44,59.45,82900.0,41.7971,41.8462,41.7339,41.7409,82900.0
2005-04-25 15:30:00,59.44,59.6,59.43,59.54,81200.0,41.7339,41.8462,41.7269,41.8041,81200.0
2005-04-25 15:40:00,59.57,59.65,59.54,59.65,84900.0,41.8252,41.8813,41.8041,41.8813,84900.0
2005-04-25 15:50:00,59.67,59.67,59.58,59.58,147700.0,41.8954,41.8954,41.8322,41.8322,147700.0
2005-04-26 09:30:00,59.85,60.0,59.73,59.83,689900.0,42.0218,42.1271,41.9375,42.0077,689900.0
2005-04-26 09:40:00,59.82,59.85,59.52,59.75,152000.0,42.0007,42.0218,41.7901,41.9515,152000.0
2005-04-26 09:50:00,59.74,59.95,59.71,59.91,140800.0,41.9445,42.092,41.9235,42.0639,140800.0
2005-04-26 10:00:00,59.91,59.97,59.72,59.85,192900.0,42.0639,42.106,41.9305,42.0218,192900.0
2005-04-26 10:10:00,59.85,59.94,59.8,59.8,104600.0,42.0218,42.0849,41.9866,41.9866,104600.0
2005-04-26 10:20:00,59.8,59.81,59.63,59.73,100300.0,41.9866,41.9937,41.8673,41.9375,100300.0
2005-04-26 10:30:00,59.69,59.9,59.69,59.76,63000.0,41.9094,42.0569,41.9094,41.9586,63000.0
2005-04-26 10:40:00,59.77,59.84,59.69,59.73,57000.0,41.9656,42.0147,41.9094,41.9375,57000.0
2005-04-26 10:50:00,59.73,59.75,59.57,59.73,118500.0,41.9375,41.9515,41.8252,41.9375,118500.0
2005-04-26 11:00:00,59.71,59.87,59.71,59.8,72100.0,41.9235,42.0358,41.9235,41.9866,72100.0
2005-04-26 11:10:00,59.81,59.84,59.73,59.76,43500.0,41.9937,42.0147,41.9375,41.9586,43500.0
2005-04-26 11:20:00,59.77,59.78,59.63,59.7,75100.0,41.9656,41.9726,41.8673,41.9164,75100.0
2005-04-26 11:30:00,59.72,59.73,59.61,59.71,43000.0,41.9305,41.9375,41.8532,41.9235,43000.0
2005-04-26 11:40:00,59.71,59.76,59.69,59.7,45900.0,41.9235,41.9586,41.9094,41.9164,45900.0
2005-04-26 11:50:00,59.69,59.69,59.58,59.58,46300.0,41.9094,41.9094,41.8322,41.8322,46300.0
2005-04-26 12:00:00,59.61,59.64,59.58,59.59,82200.0,41.8532,41.8743,41.8322,41.8392,82200.0
2005-04-26 12:10:00,59.6,59.6,59.53,59.58,274600.0,41.8462,41.8462,41.7971,41.8322,274600.0
2005-04-26 12:20:00,59.58,59.58,59.52,59.52,103400.0,41.8322,41.8322,41.7901,41.7901,103400.0
2005-04-26 12:30:00,59.51,59.52,59.4,59.41,95800.0,41.783,41.7901,41.7058,41.7128,95800.0
2005-04-26 12:40:00,59.42,59.43,59.4,59.41,45400.0,41.7198,41.7269,41.7058,41.7128,45400.0
2005-04-26 12:50:00,59.43,59.46,59.38,59.4,57900.0,41.7269,41.7479,41.6918,41.7058,57900.0
2005-04-26 13:00:00,59.39,59.4,59.25,59.28,67300.0,41.6988,41.7058,41.6005,41.6215,67300.0
2005-04-26 13:10:00,59.27,59.36,59.25,59.31,55500.0,41.6145,41.6777,41.6005,41.6426,55500.0
2005-04-26 13:20:00,59.31,59.31,59.18,59.24,91000.0,41.6426,41.6426,41.5513,41.5935,91000.0
2005-04-26 13:30:00,59.24,59.39,59.23,59.29,49700.0,41.5935,41.6988,41.5864,41.6286,49700.0
2005-04-26 13:40:00,59.27,59.34,59.25,59.31,40100.0,41.6145,41.6637,41.6005,41.6426,40100.0
2005-04-26 13:50:00,59.31,59.4,59.27,59.38,51300.0,41.6426,41.7058,41.6145,41.6918,51300.0
2005-04-26 14:00:00,59.36,59.36,59.11,59.15,51500.0,41.6777,41.6777,41.5022,41.5303,51500.0
2005-04-26 14:10:00,59.15,59.2,58.98,59.03,106300.0,41.5303,41.5654,41.4109,41.446,106300.0
2005-04-26 14:20:00,59.04,59.11,58.84,58.86,128100.0,41.453,41.5022,41.3126,41.3267,128100.0
2005-04-26 14:30:00,58.86,58.97,58.81,58.83,154700.0,41.3267,41.4039,41.2915,41.3056,154700.0
2005-04-26 14:40:00,58.84,58.84,58.56,58.57,193300.0,41.3126,41.3126,41.116,41.123,193300.0
2005-04-26 14:50:00,58.56,58.59,58.33,58.34,192700.0,41.116,41.1371,40.9545,40.9616,192700.0
2005-04-26 15:00:00,58.32,58.5,58.15,58.5,174300.0,40.9475,41.0739,40.8282,41.0739,174300.0
2005-04-26 15:10:00,58.52,58.66,58.15,58.63,146500.0,41.0879,41.1862,40.8282,41.1652,146500.0
2005-04-26 15:20:00,58.64,58.93,58.64,58.89,169300.0,41.1722,41.3758,41.1722,41.3477,169300.0
2005-04-26 15:30:00,58.89,58.98,58.82,58.98,196200.0,41.3477,41.4109,41.2986,41.4109,196200.0
2005-04-26 15:40:00,58.98,59.0,58.8,59.0,190500.0,41.4109,41.425,41.2845,41.425,190500.0
2005-04-26 15:50:00,59.0,59.02,58.87,58.96,243200.0,41.425,41.439,41.3337,41.3969,243200.0
2005-04-27 09:30:00,58.49,58.9,58.25,58.46,550300.0,41.0669,41.3547,40.8984,41.0458,550300.0
2005-04-27 09:40:00,58.5,58.65,58.45,58.49,310900.0,41.0739,41.1792,41.0388,41.0669,310900.0
2005-04-27 09:50:00,58.48,59.17,58.41,59.07,324000.0,41.0599,41.5443,41.0107,41.4741,324000.0
2005-04-27 10:00:00,59.06,59.09,58.7,58.7,225200.0,41.4671,41.4881,41.2143,41.2143,225200.0
2005-04-27 10:10:00,58.71,58.94,58.71,58.94,252100.0,41.2213,41.3828,41.2213,41.3828,252100.0
2005-04-27 10:20:00,58.94,59.19,58.94,58.98,112700.0,41.3828,41.5584,41.3828,41.4109,112700.0
2005-04-27 10:30:00,59.0,59.52,59.0,59.45,361200.0,41.425,41.7901,41.425,41.7409,361200.0
2005-04-27 10:40:00,59.45,59.58,59.4,59.41,201100.0,41.7409,41.8322,41.7058,41.7128,201100.0
2005-04-27 10:50:00,59.41,59.67,59.31,59.59,160000.0,41.7128,41.8954,41.6426,41.8392,160000.0
2005-04-27 11:00:00,59.6,59.71,59.5,59.62,293400.0,41.8462,41.9235,41.776,41.8603,293400.0
2005-04-27 11:10:00,59.6,59.67,59.55,59.62,98400.0,41.8462,41.8954,41.8111,41.8603,98400.0
2005-04-27 11:20:00,59.62,59.87,59.58,59.79,208400.0,41.8603,42.0358,41.8322,41.9796,208400.0
2005-04-27 11:30:00,59.8,60.05,59.79,59.94,264100.0,41.9866,42.1622,41.9796,42.0849,264100.0
2005-04-27 11:40:00,59.94,59.98,59.91,59.95,178200.0,42.0849,42.113,42.0639,42.092,178200.0
2005-04-27 11:50:00,59.95,59.95,59.83,59.93,128100.0,42.092,42.092,42.0077,42.0779,128100.0
2005-04-27 12:00:00,59.93,60.1,59.81,59.98,387900.0,42.0779,42.1973,41.9937,42.113,387900.0
2005-04-27 12:10:00,60.0,60.05,59.8,59.94,178300.0,42.1271,42.1622,41.9866,42.0849,178300.0
2005-04-27 12:20:00,59.95,59.95,59.82,59.89,48600.0,42.092,42.092,42.0007,42.0498,48600.0
2005-04-27 12:30:00,59.85,59.87,59.66,59.73,71300.0,42.0218,42.0358,41.8883,41.9375,71300.0
2005-04-27 12:40:00,59.73,59.77,59.52,59.55,69300.0,41.9375,41.9656,41.7901,41.8111,69300.0
2005-04-27 12:50:00,59.56,59.66,59.56,59.66,71700.0,41.8181,41.8883,41.8181,41.8883,71700.0
2005-04-27 13:00:00,59.65,59.66,59.47,59.5,129000.0,41.8813,41.8883,41.7549,41.776,129000.0
2005-04-27 13:10:00,59.5,59.67,59.49,59.6,250800.0,41.776,41.8954,41.769,41.8462,250800.0
2005-04-27 13:20:00,59.61,59.62,59.3,59.3,135200.0,41.8532,41.8603,41.6356,41.6356,135200.0
2005-04-27 13:30:00,59.31,59.35,59.16,59.29,193800.0,41.6426,41.6707,41.5373,41.6286,193800.0
2005-04-27 13:40:00,59.29,59.46,59.21,59.45,56700.0,41.6286,41.7479,41.5724,41.7409,56700.0
2005-04-27 13:50:00,59.46,59.6,59.45,59.56,47200.0,41.7479,41.8462,41.7409,41.8181,47200.0
2005-04-27 14:00:00,59.55,59.72,59.52,59.57,70900.0,41.8111,41.9305,41.7901,41.8252,70900.0
2005-04-27 14:10:00,59.58,59.63,59.22,59.49,134800.0,41.8322,41.8673,41.5794,41.769,134800.0
2005-04-27 14:20:00,59.47,59.55,59.31,59.37,101000.0,41.7549,41.8111,41.6426,41.6847,101000.0
2005-04-27 14:30:00,59.36,59.6,59.31,59.55,64500.0,41.6777,41.8462,41.6426,41.8111,64500.0
2005-04-27 14:40:00,59.56,59.58,59.41,59.44,63200.0,41.8181,41.8322,41.7128,41.7339,63200.0
2005-04-27 14:50:00,59.41,59.55,59.41,59.5,86000.0,41.7128,41.8111,41.7128,41.776,86000.0
2005-04-27 15:00:00,59.49,59.53,59.36,59.4,176400.0,41.769,41.7971,41.6777,41.7058,176400.0
2005-04-27 15:10:00,59.4,59.43,59.26,59.38,180800.0,41.7058,41.7269,41.6075,41.6918,180800.0
2005-04-27 15:20:00,59.38,59.46,59.37,59.4,242100.0,41.6918,41.7479,41.6847,41.7058,242100.0
2005-04-27 15:30:00,59.41,59.46,59.31,59.4,149400.0,41.7128,41.7479,41.6426,41.7058,149400.0
2005-04-27 15:40:00,59.44,59.58,59.39,59.57,295900.0,41.7339,41.8322,41.6988,41.8252,295900.0
2005-04-27 15:50:00,59.57,59.7,59.56,59.66,184700.0,41.8252,41.9164,41.8181,41.8883,184700.0
2005-04-28 09:30:00,60.0,60.0,59.43,59.62,241100.0,42.1271,42.1271,41.7269,41.8603,241100.0
2005-04-28 09:40:00,59.55,59.94,59.47,59.69,245400.0,41.8111,42.0849,41.7549,41.9094,245400.0
2005-04-28 09:50:00,59.7,59.94,59.61,59.71,275400.0,41.9164,42.0849,41.8532,41.9235,275400.0
2005-04-28 10:00:00,59.71,59.73,59.6,59.7,318000.0,41.9235,41.9375,41.8462,41.9164,318000.0
2005-04-28 10:10:00,59.73,59.73,59.41,59.47,189000.0,41.9375,41.9375,41.7128,41.7549,189000.0
2005-04-28 10:20:00,59.47,59.64,59.42,59.57,125200.0,41.7549,41.8743,41.7198,41.8252,125200.0
2005-04-28 10:30:00,59.57,59.71,59.57,59.68,174700.0,41.8252,41.9235,41.8252,41.9024,174700.0
2005-04-28 10:40:00,59.67,59.7,59.42,59.49,183900.0,41.8954,41.9164,41.7198,41.769,183900.0
2005-04-28 10:50:00,59.48,59.57,59.35,59.35,90900.0,41.762,41.8252,41.6707,41.6707,90900.0
2005-04-28 11:00:00,59.33,59.45,59.3,59.42,156800.0,41.6567,41.7409,41.6356,41.7198,156800.0
2005-04-28 11:10:00,59.42,59.49,59.37,59.48,99000.0,41.7198,41.769,41.6847,41.762,99000.0
2005-04-28 11:20:00,59.49,59.49,59.36,59.4,94000.0,41.769,41.769,41.6777,41.7058,94000.0
2005-04-28 11:30:00,59.4,59.45,59.32,59.36,206600.0,41.7058,41.7409,41.6496,41.6777,206600.0
2005-04-28 11:40:00,59.39,59.42,59.29,59.34,97400.0,41.6988,41.7198,41.6286,41.6637,97400.0
2005-04-28 11:50:00,59.36,59.45,59.31,59.4,70700.0,41.6777,41.7409,41.6426,41.7058,70700.0
2005-04-28 12:00:00,59.41,59.44,59.3,59.35,118700.0,41.7128,41.7339,41.6356,41.6707,118700.0
2005-04-28 12:10:00,59.33,59.35,59.2,59.21,122500.0,41.6567,41.6707,41.5654,41.5724,122500.0
2005-04-28 12:20:00,59.2,59.23,59.11,59.2,173300.0,41.5654,41.5864,41.5022,41.5654,173300.0
2005-04-28 12:30:00,59.2,59.28,59.12,59.15,127100.0,41.5654,41.6215,41.5092,41.5303,127100.0
2005-04-28 12:40:00,59.15,59.22,59.11,59.14,43100.0,41.5303,41.5794,41.5022,41.5232,43100.0
2005-04-28 12:50:00,59.14,59.14,59.06,59.1,33900.0,41.5232,41.5232,41.4671,41.4952,33900.0
2005-04-28 13:00:00,59.11,59.11,59.06,59.07,38900.0,41.5022,41.5022,41.4671,41.4741,38900.0
2005-04-28 13:10:00,59.07,59.11,59.01,59.01,26800.0,41.4741,41.5022,41.432,41.432,26800.0
2005-04-28 13:20:00,59.01,59.05,59.0,59.03,77200.0,41.432,41.4601,41.425,41.446,77200.0
2005-04-28 13:30:00,59.02,59.12,59.01,59.04,51200.0,41.439,41.5092,41.432,41.453,51200.0
2005-04-28 13:40:00,59.04,59.15,59.0,59.02,69100.0,41.453,41.5303,41.425,41.439,69100.0
2005-04-28 13:50:00,58.99,59.21,58.97,59.16,70400.0,41.4179,41.5724,41.4039,41.5373,70400.0
2005-04-28 14:00:00,59.16,59.17,58.9,58.99,128700.0,41.5373,41.5443,41.3547,41.4179,128700.0
2005-04-28 14:10:00,58.99,59.12,58.95,58.97,56500.0,41.4179,41.5092,41.3898,41.4039,56500.0
2005-04-28 14:20:00,58.97,59.0,58.7,58.83,164700.0,41.4039,41.425,41.2143,41.3056,164700.0
2005-04-28 14:30:00,58.83,58.85,58.75,58.81,45100.0,41.3056,41.3196,41.2494,41.2915,45100.0
2005-04-28 14:40:00,58.81,58.85,58.62,58.66,64400.0,41.2915,41.3196,41.1581,41.1862,64400.0
2005-04-28 14:50:00,58.66,58.91,58.61,58.82,70800.0,41.1862,41.3618,41.1511,41.2986,70800.0
2005-04-28 15:00:00,58.81,58.82,58.71,58.73,46200.0,41.2915,41.2986,41.2213,41.2354,46200.0
2005-04-28 15:10:00,58.73,58.76,58.66,58.69,128600.0,41.2354,41.2564,41.1862,41.2073,128600.0
2005-04-28 15:20:00,58.7,58.82,58.7,58.77,93000.0,41.2143,41.2986,41.2143,41.2635,93000.0
2005-04-28 15:30:00,58.77,58.8,58.65,58.72,115000.0,41.2635,41.2845,41.1792,41.2284,115000.0
2005-04-28 15:40:00,58.71,58.83,58.69,58.8,58700.0,41.2213,41.3056,41.2073,41.2845,58700.0
2005-04-28 15:50:00,58.81,58.83,58.72,58.78,141200.0,41.2915,41.3056,41.2284,41.2705,141200.0
2005-04-29 09:30:00,59.03,59.17,59.0,59.06,144900.0,41.446,41.5443,41.425,41.4671,144900.0
2005-04-29 09:40:00,59.07,59.47,59.01,59.47,119100.0,41.4741,41.7549,41.432,41.7549,119100.0
2005-04-29 09:50:00,59.47,59.47,59.08,59.22,148400.0,41.7549,41.7549,41.4811,41.5794,148400.0
2005-04-29 10:00:00,59.2,59.34,59.1,59.19,173200.0,41.5654,41.6637,41.4952,41.5584,173200.0
2005-04-29 10:10:00,59.18,59.18,58.8,58.94,192000.0,41.5513,41.5513,41.2845,41.3828,192000.0
2005-04-29 10:20:00,58.92,58.92,58.3,58.55,146800.0,41.3688,41.3688,40.9335,41.109,146800.0
2005-04-29 10:30:00,58.56,58.65,58.38,58.39,130800.0,41.116,41.1792,40.9896,40.9967,130800.0
2005-04-29 10:40:00,58.39,58.52,58.26,58.26,102900.0,40.9967,41.0879,40.9054,40.9054,102900.0
2005-04-29 10:50:00,58.3,58.57,58.29,58.57,102300.0,40.9335,41.123,40.9264,41.123,102300.0
2005-04-29 11:00:00,58.64,58.96,58.55,58.93,127900.0,41.1722,41.3969,41.109,41.3758,127900.0
2005-04-29 11:10:00,58.91,58.98,58.62,58.73,125100.0,41.3618,41.4109,41.1581,41.2354,125100.0
2005-04-29 11:20:00,58.74,58.83,58.69,58.75,57100.0,41.2424,41.3056,41.2073,41.2494,57100.0
2005-04-29 11:30:00,58.75,58.82,58.66,58.81,82000.0,41.2494,41.2986,41.1862,41.2915,82000.0
2005-04-29 11:40:00,58.81,58.84,58.75,58.81,71200.0,41.2915,41.3126,41.2494,41.2915,71200.0
2005-04-29 11:50:00,58.8,58.9,58.76,58.85,64500.0,41.2845,41.3547,41.2564,41.3196,64500.0
2005-04-29 12:00:00,58.84,58.9,58.76,58.81,43000.0,41.3126,41.3547,41.2564,41.2915,43000.0
2005-04-29 12:10:00,58.81,58.89,58.66,58.68,39000.0,41.2915,41.3477,41.1862,41.2003,39000.0
2005-04-29 12:20:00,58.68,58.72,58.61,58.67,24300.0,41.2003,41.2284,41.1511,41.1933,24300.0
2005-04-29 12:30:00,58.68,58.77,58.67,58.76,35000.0,41.2003,41.2635,41.1933,41.2564,35000.0
2005-04-29 12:40:00,58.78,58.89,58.71,58.76,36500.0,41.2705,41.3477,41.2213,41.2564,36500.0
2005-04-29 12:50:00,58.79,58.89,58.77,58.88,40300.0,41.2775,41.3477,41.2635,41.3407,40300.0
2005-04-29 13:00:00,58.88,59.07,58.77,59.0,113100.0,41.3407,41.4741,41.2635,41.425,113100.0
2005-04-29 13:10:00,59.0,59.06,58.91,58.98,97600.0,41.425,41.4671,41.3618,41.4109,97600.0
2005-04-29 13:20:00,58.97,59.0,58.8,58.88,72200.0,41.4039,41.425,41.2845,41.3407,72200.0
2005-04-29 13:30:00,58.9,58.9,58.63,58.69,46100.0,41.3547,41.3547,41.1652,41.2073,46100.0
2005-04-29 13:40:00,58.66,58.82,58.66,58.81,24300.0,41.1862,41.2986,41.1862,41.2915,24300.0
2005-04-29 13:50:00,58.81,58.89,58.75,58.88,20000.0,41.2915,41.3477,41.2494,41.3407,20000.0
2005-04-29 14:00:00,58.87,58.92,58.84,58.92,71900.0,41.3337,41.3688,41.3126,41.3688,71900.0
2005-04-29 14:10:00,58.9,58.95,58.86,58.86,41400.0,41.3547,41.3898,41.3267,41.3267,41400.0
2005-04-29 14:20:00,58.86,59.1,58.8,59.1,78300.0,41.3267,41.4952,41.2845,41.4952,78300.0
2005-04-29 14:30:00,59.1,59.48,59.08,59.31,132500.0,41.4952,41.762,41.4811,41.6426,132500.0
2005-04-29 14:40:00,59.26,59.35,59.18,59.35,97900.0,41.6075,41.6707,41.5513,41.6707,97900.0
2005-04-29 14:50:00,59.37,59.44,59.25,59.27,78900.0,41.6847,41.7339,41.6005,41.6145,78900.0
2005-04-29 15:00:00,59.26,59.38,59.22,59.33,63500.0,41.6075,41.6918,41.5794,41.6567,63500.0
2005-04-29 15:10:00,59.33,59.41,59.24,59.4,88500.0,41.6567,41.7128,41.5935,41.7058,88500.0
2005-04-29 15:20:00,59.4,59.45,59.27,59.38,54000.0,41.7058,41.7409,41.6145,41.6918,54000.0
2005-04-29 15:30:00,59.37,59.47,59.25,59.42,105400.0,41.6847,41.7549,41.6005,41.7198,105400.0
2005-04-29 15:40:00,59.41,59.6,59.3,59.53,153700.0,41.7128,41.8462,41.6356,41.7971,153700.0
2005-04-29 15:50:00,59.55,59.56,59.45,59.46,138900.0,41.8111,41.8181,41.7409,41.7479,138900.0
2005-05-02 09:30:00,59.52,59.6,59.16,59.31,151500.0,41.7901,41.8462,41.5373,41.6426,151500.0
2005-05-02 09:40:00,59.29,59.67,59.25,59.66,147600.0,41.6286,41.8954,41.6005,41.8883,147600.0
2005-05-02 09:50:00,59.66,59.69,59.54,59.66,162300.0,41.8883,41.9094,41.8041,41.8883,162300.0
2005-05-02 10:00:00,59.67,59.75,59.6,59.71,148900.0,41.8954,41.9515,41.8462,41.9235,148900.0
2005-05-02 10:10:00,59.72,59.74,59.46,59.71,340700.0,41.9305,41.9445,41.7479,41.9235,340700.0
2005-05-02 10:20:00,59.72,59.88,59.56,59.6,134100.0,41.9305,42.0428,41.8181,41.8462,134100.0
2005-05-02 10:30:00,59.62,59.62,59.37,59.41,148600.0,41.8603,41.8603,41.6847,41.7128,148600.0
2005-05-02 10:40:00,59.41,59.53,59.37,59.45,72900.0,41.7128,41.7971,41.6847,41.7409,72900.0
2005-05-02 10:50:00,59.45,59.52,59.39,59.41,98500.0,41.7409,41.7901,41.6988,41.7128,98500.0
2005-05-02 11:00:00,59.41,59.46,59.38,59.38,70600.0,41.7128,41.7479,41.6918,41.6918,70600.0
2005-05-02 11:10:00,59.38,59.43,59.25,59.27,74500.0,41.6918,41.7269,41.6005,41.6145,74500.0
2005-05-02 11:20:00,59.26,59.37,59.15,59.15,80900.0,41.6075,41.6847,41.5303,41.5303,80900.0
2005-05-02 11:30:00,59.23,59.28,59.21,59.26,57700.0,41.5864,41.6215,41.5724,41.6075,57700.0
2005-05-02 11:40:00,59.27,59.31,59.09,59.18,74900.0,41.6145,41.6426,41.4881,41.5513,74900.0
2005-05-02 11:50:00,59.19,59.2,58.9,59.13,125400.0,41.5584,41.5654,41.3547,41.5162,125400.0
2005-05-02 12:00:00,59.12,59.24,59.06,59.23,86700.0,41.5092,41.5935,41.4671,41.5864,86700.0
2005-05-02 12:10:00,59.24,59.35,59.24,59.34,47500.0,41.5935,41.6707,41.5935,41.6637,47500.0
2005-05-02 12:20:00,59.34,59.35,59.27,59.3,46600.0,41.6637,41.6707,41.6145,41.6356,46600.0
2005-05-02 12:30:00,59.3,59.4,59.29,59.4,45300.0,41.6356,41.7058,41.6286,41.7058,45300.0
2005-05-02 12:40:00,59.41,59.46,59.26,59.31,70500.0,41.7128,41.7479,41.6075,41.6426,70500.0
2005-05-02 12:50:00,59.3,59.42,59.3,59.33,33700.0,41.6356,41.7198,41.6356,41.6567,33700.0
2005-05-02 13:00:00,59.34,59.42,59.34,59.4,58000.0,41.6637,41.7198,41.6637,41.7058,58000.0
2005-05-02 13:10:00,59.4,59.41,59.25,59.26,56500.0,41.7058,41.7128,41.6005,41.6075,56500.0
2005-05-02 13:20:00,59.27,59.32,59.25,59.25,72600.0,41.6145,41.6496,41.6005,41.6005,72600.0
2005-05-02 13:30:00,59.25,59.29,59.11,59.16,40400.0,41.6005,41.6286,41.5022,41.5373,40400.0
2005-05-02 13:40:00,59.17,59.28,59.17,59.2,90400.0,41.5443,41.6215,41.5443,41.5654,90400.0
2005-05-02 13:50:00,59.2,59.25,59.17,59.25,45000.0,41.5654,41.6005,41.5443,41.6005,45000.0
2005-05-02 14:00:00,59.24,59.25,58.96,59.1,225900.0,41.5935,41.6005,41.3969,41.4952,225900.0
2005-05-02 14:10:00,59.1,59.18,58.97,59.08,64800.0,41.4952,41.5513,41.4039,41.4811,64800.0
2005-05-02 14:20:00,59.09,59.23,59.07,59.1,58400.0,41.4881,41.5864,41.4741,41.4952,58400.0
2005-05-02 14:30:00,59.1,59.42,59.07,59.4,54800.0,41.4952,41.7198,41.4741,41.7058,54800.0
2005-05-02 14:40:00,59.41,59.41,59.22,59.24,64800.0,41.7128,41.7128,41.5794,41.5935,64800.0
2005-05-02 14:50:00,59.24,59.27,59.18,59.21,85600.0,41.5935,41.6145,41.5513,41.5724,85600.0
2005-05-02 15:00:00,59.21,59.33,59.16,59.33,101400.0,41.5724,41.6567,41.5373,41.6567,101400.0
2005-05-02 15:10:00,59.33,59.42,59.31,59.38,77800.0,41.6567,41.7198,41.6426,41.6918,77800.0
2005-05-02 15:20:00,59.37,59.45,59.33,59.37,150700.0,41.6847,41.7409,41.6567,41.6847,150700.0
2005-05-02 15:30:00,59.38,59.39,59.26,59.32,121300.0,41.6918,41.6988,41.6075,41.6496,121300.0
2005-05-02 15:40:00,59.32,59.39,59.28,59.39,196600.0,41.6496,41.6988,41.6215,41.6988,196600.0
2005-05-02 15:50:00,59.38,59.45,59.32,59.4,328200.0,41.6918,41.7409,41.6496,41.7058,328200.0
2005-05-03 09:30:00,59.65,59.7,59.23,59.65,140100.0,41.8813,41.9164,41.5864,41.8813,140100.0
2005-05-03 09:40:00,59.62,59.75,59.58,59.75,139400.0,41.8603,41.9515,41.8322,41.9515,139400.0
2005-05-03 09:50:00,59.75,59.85,59.7,59.84,177500.0,41.9515,42.0218,41.9164,42.0147,177500.0
2005-05-03 10:00:00,59.83,59.87,59.5,59.68,137300.0,42.0077,42.0358,41.776,41.9024,137300.0
2005-05-03 10:10:00,59.69,59.86,59.68,59.83,72800.0,41.9094,42.0288,41.9024,42.0077,72800.0
2005-05-03 10:20:00,59.83,59.9,59.78,59.9,71100.0,42.0077,42.0569,41.9726,42.0569,71100.0
2005-05-03 10:30:00,59.91,59.95,59.81,59.81,76500.0,42.0639,42.092,41.9937,41.9937,76500.0
2005-05-03 10:40:00,59.81,59.91,59.81,59.83,62500.0,41.9937,42.0639,41.9937,42.0077,62500.0
2005-05-03 10:50:00,59.76,59.8,59.7,59.77,51200.0,41.9586,41.9866,41.9164,41.9656,51200.0
2005-05-03 11:00:00,59.7,59.83,59.7,59.83,38600.0,41.9164,42.0077,41.9164,42.0077,38600.0
2005-05-03 11:10:00,59.83,59.91,59.78,59.91,55900.0,42.0077,42.0639,41.9726,42.0639,55900.0
2005-05-03 11:20:00,59.91,59.91,59.77,59.85,71400.0,42.0639,42.0639,41.9656,42.0218,71400.0
2005-05-03 11:30:00,59.85,59.87,59.73,59.73,100900.0,42.0218,42.0358,41.9375,41.9375,100900.0
2005-05-03 11:40:00,59.74,59.79,59.72,59.73,70600.0,41.9445,41.9796,41.9305,41.9375,70600.0
2005-05-03 11:50:00,59.72,59.83,59.72,59.82,56400.0,41.9305,42.0077,41.9305,42.0007,56400.0
2005-05-03 12:00:00,59.83,59.9,59.77,59.89,64900.0,42.0077,42.0569,41.9656,42.0498,64900.0
2005-05-03 12:10:00,59.88,59.9,59.88,59.9,33700.0,42.0428,42.0569,42.0428,42.0569,33700.0
2005-05-03 12:20:00,59.9,59.92,59.89,59.9,49200.0,42.0569,42.0709,42.0498,42.0569,49200.0
2005-05-03 12:30:00,59.9,59.91,59.8,59.8,39300.0,42.0569,42.0639,41.9866,41.9866,39300.0
2005-05-03 12:40:00,59.8,59.85,59.77,59.83,31700.0,41.9866,42.0218,41.9656,42.0077,31700.0
2005-05-03 12:50:00,59.82,59.83,59.72,59.81,43800.0,42.0007,42.0077,41.9305,41.9937,43800.0
2005-05-03 13:00:00,59.81,59.84,59.81,59.83,29100.0,41.9937,42.0147,41.9937,42.0077,29100.0
2005-05-03 13:10:00,59.82,59.84,59.81,59.82,39800.0,42.0007,42.0147,41.9937,42.0007,39800.0
2005-05-03 13:20:00,59.82,59.87,59.8,59.86,41500.0,42.0007,42.0358,41.9866,42.0288,41500.0
2005-05-03 13:30:00,59.86,59.9,59.86,59.89,35400.0,42.0288,42.0569,42.0288,42.0498,35400.0
2005-05-03 13:40:00,59.89,59.94,59.88,59.91,71700.0,42.0498,42.0849,42.0428,42.0639,71700.0
2005-05-03 13:50:00,59.91,59.92,59.83,59.88,112100.0,42.0639,42.0709,42.0077,42.0428,112100.0
2005-05-03 14:00:00,59.86,59.86,59.75,59.84,82700.0,42.0288,42.0288,41.9515,42.0147,82700.0
2005-05-03 14:10:00,59.85,59.9,59.74,59.74,116700.0,42.0218,42.0569,41.9445,41.9445,116700.0
2005-05-03 14:20:00,59.7,59.97,59.61,59.94,139800.0,41.9164,42.106,41.8532,42.0849,139800.0
2005-05-03 14:30:00,59.92,60.4,59.83,60.4,386600.0,42.0709,42.4079,42.0077,42.4079,386600.0
2005-05-03 14:40:00,60.39,60.4,60.12,60.15,142900.0,42.4009,42.4079,42.2113,42.2324,142900.0
2005-05-03 14:50:00,60.14,60.39,60.12,60.27,226800.0,42.2254,42.4009,42.2113,42.3166,226800.0
2005-05-03 15:00:00,60.26,60.27,59.66,59.79,271200.0,42.3096,42.3166,41.8883,41.9796,271200.0
2005-05-03 15:10:00,59.75,59.81,59.6,59.7,171200.0,41.9515,41.9937,41.8462,41.9164,171200.0
2005-05-03 15:20:00,59.7,59.93,59.68,59.81,160800.0,41.9164,42.0779,41.9024,41.9937,160800.0
2005-05-03 15:30:00,59.78,59.8,59.61,59.75,116600.0,41.9726,41.9866,41.8532,41.9515,116600.0
2005-05-03 15:40:00,59.76,59.79,59.61,59.77,112300.0,41.9586,41.9796,41.8532,41.9656,112300.0
2005-05-03 15:50:00,59.76,59.89,59.65,59.84,241300.0,41.9586,42.0498,41.8813,42.0147,241300.0
2005-05-04 09:30:00,59.75,59.85,59.74,59.81,188300.0,41.9515,42.0218,41.9445,41.9937,188300.0
2005-05-04 09:40:00,59.82,59.84,59.65,59.71,122200.0,42.0007,42.0147,41.8813,41.9235,122200.0
2005-05-04 09:50:00,59.7,59.9,59.65,59.89,69000.0,41.9164,42.0569,41.8813,42.0498,69000.0
2005-05-04 10:00:00,59.89,60.05,59.85,60.05,168200.0,42.0498,42.1622,42.0218,42.1622,168200.0
2005-05-04 10:10:00,60.02,60.08,59.95,59.97,92300.0,42.1411,42.1832,42.092,42.106,92300.0
2005-05-04 10:20:00,59.97,60.25,59.97,60.18,77500.0,42.106,42.3026,42.106,42.2535,77500.0
2005-05-04 10:30:00,60.18,60.48,60.17,60.4,154300.0,42.2535,42.4641,42.2464,42.4079,154300.0
2005-05-04 10:40:00,60.39,60.4,60.2,60.23,99600.0,42.4009,42.4079,42.2675,42.2886,99600.0
2005-05-04 10:50:00,60.22,60.23,60.07,60.11,93400.0,42.2815,42.2886,42.1762,42.2043,93400.0
2005-05-04 11:00:00,60.1,60.14,60.03,60.05,119500.0,42.1973,42.2254,42.1481,42.1622,119500.0
2005-05-04 11:10:00,60.05,60.09,59.98,60.08,56600.0,42.1622,42.1903,42.113,42.1832,56600.0
2005-05-04 11:20:00,60.07,60.12,59.94,60.11,56300.0,42.1762,42.2113,42.0849,42.2043,56300.0
2005-05-04 11:30:00,60.11,60.14,60.01,60.04,70500.0,42.2043,42.2254,42.1341,42.1552,70500.0
2005-05-04 11:40:00,60.03,60.19,59.95,60.04,43200.0,42.1481,42.2605,42.092,42.1552,43200.0
2005-05-04 11:50:00,60.07,60.09,59.95,59.99,47400.0,42.1762,42.1903,42.092,42.12,47400.0
2005-05-04 12:00:00,59.99,60.03,59.87,59.96,62900.0,42.12,42.1481,42.0358,42.099,62900.0
2005-05-04 12:10:00,59.95,59.98,59.78,59.85,53400.0,42.092,42.113,41.9726,42.0218,53400.0
2005-05-04 12:20:00,59.86,59.87,59.64,59.8,63400.0,42.0288,42.0358,41.8743,41.9866,63400.0
2005-05-04 12:30:00,59.8,59.98,59.8,59.98,32400.0,41.9866,42.113,41.9866,42.113,32400.0
2005-05-04 12:40:00,59.98,60.0,59.95,59.95,27400.0,42.113,42.1271,42.092,42.092,27400.0
2005-05-04 12:50:00,59.96,60.06,59.96,60.06,46100.0,42.099,42.1692,42.099,42.1692,46100.0
2005-05-04 13:00:00,60.05,60.08,60.01,60.08,29700.0,42.1622,42.1832,42.1341,42.1832,29700.0
2005-05-04 13:10:00,60.08,60.17,60.02,60.02,31100.0,42.1832,42.2464,42.1411,42.1411,31100.0
2005-05-04 13:20:00,60.02,60.13,59.95,60.12,52900.0,42.1411,42.2183,42.092,42.2113,52900.0
2005-05-04 13:30:00,60.12,60.12,59.95,59.95,59900.0,42.2113,42.2113,42.092,42.092,59900.0
2005-05-04 13:40:00,59.95,59.99,59.93,59.93,67100.0,42.092,42.12,42.0779,42.0779,67100.0
2005-05-04 13:50:00,59.93,60.2,59.92,60.13,80400.0,42.0779,42.2675,42.0709,42.2183,80400.0
2005-05-04 14:00:00,60.14,60.25,60.11,60.13,36000.0,42.2254,42.3026,42.2043,42.2183,36000.0
2005-05-04 14:10:00,60.13,60.24,60.1,60.24,63400.0,42.2183,42.2956,42.1973,42.2956,63400.0
2005-05-04 14:20:00,60.24,60.27,60.0,60.0,60600.0,42.2956,42.3166,42.1271,42.1271,60600.0
2005-05-04 14:30:00,59.99,60.1,59.99,60.08,78500.0,42.12,42.1973,42.12,42.1832,78500.0
2005-05-04 14:40:00,60.09,60.2,60.09,60.15,52700.0,42.1903,42.2675,42.1903,42.2324,52700.0
2005-05-04 14:50:00,60.15,60.24,60.09,60.23,51300.0,42.2324,42.2956,42.1903,42.2886,51300.0
2005-05-04 15:00:00,60.23,60.25,60.12,60.15,68200.0,42.2886,42.3026,42.2113,42.2324,68200.0
2005-05-04 15:10:00,60.15,60.24,60.1,60.14,107400.0,42.2324,42.2956,42.1973,42.2254,107400.0
2005-05-04 15:20:00,60.13,60.25,60.13,60.24,52800.0,42.2183,42.3026,42.2183,42.2956,52800.0
2005-05-04 15:30:00,60.22,60.33,60.22,60.31,102300.0,42.2815,42.3588,42.2815,42.3447,102300.0
2005-05-04 15:40:00,60.31,60.34,60.12,60.17,213300.0,42.3447,42.3658,42.2113,42.2464,213300.0
2005-05-04 15:50:00,60.17,60.27,60.15,60.27,153300.0,42.2464,42.3166,42.2324,42.3166,153300.0
2005-05-05 09:30:00,60.1,60.16,59.9,60.07,123100.0,42.1973,42.2394,42.0569,42.1762,123100.0
2005-05-05 09:40:00,60.08,60.35,60.07,60.31,80600.0,42.1832,42.3728,42.1762,42.3447,80600.0
2005-05-05 09:50:00,60.32,60.38,60.1,60.28,75000.0,42.3517,42.3939,42.1973,42.3237,75000.0
2005-05-05 10:00:00,60.28,60.32,60.11,60.15,81700.0,42.3237,42.3517,42.2043,42.2324,81700.0
2005-05-05 10:10:00,60.15,60.17,59.97,59.99,67400.0,42.2324,42.2464,42.106,42.12,67400.0
2005-05-05 10:20:00,59.99,60.01,59.87,60.0,150400.0,42.12,42.1341,42.0358,42.1271,150400.0
2005-05-05 10:30:00,60.02,60.18,60.0,60.07,48500.0,42.1411,42.2535,42.1271,42.1762,48500.0
2005-05-05 10:40:00,60.1,60.21,60.07,60.13,62100.0,42.1973,42.2745,42.1762,42.2183,62100.0
2005-05-05 10:50:00,60.12,60.15,60.07,60.07,105300.0,42.2113,42.2324,42.1762,42.1762,105300.0
2005-05-05 11:00:00,60.07,60.11,60.0,60.1,57500.0,42.1762,42.2043,42.1271,42.1973,57500.0
2005-05-05 11:10:00,60.1,60.17,60.04,60.04,34300.0,42.1973,42.2464,42.1552,42.1552,34300.0
2005-05-05 11:20:00,60.04,60.04,59.9,59.91,33600.0,42.1552,42.1552,42.0569,42.0639,33600.0
2005-05-05 11:30:00,59.92,59.98,59.9,59.94,42300.0,42.0709,42.113,42.0569,42.0849,42300.0
2005-05-05 11:40:00,59.93,59.97,59.9,59.94,17100.0,42.0779,42.106,42.0569,42.0849,17100.0
2005-05-05 11:50:00,59.93,59.99,59.91,59.97,31500.0,42.0779,42.12,42.0639,42.106,31500.0
2005-05-05 12:00:00,59.98,59.99,59.92,59.98,40200.0,42.113,42.12,42.0709,42.113,40200.0
2005-05-05 12:10:00,59.97,60.02,59.94,60.01,73200.0,42.106,42.1411,42.0849,42.1341,73200.0
2005-05-05 12:20:00,60.01,60.08,59.98,59.98,67400.0,42.1341,42.1832,42.113,42.113,67400.0
2005-05-05 12:30:00,59.98,60.0,59.75,59.75,37200.0,42.113,42.1271,41.9515,41.9515,37200.0
2005-05-05 12:40:00,59.74,59.95,59.65,59.66,72800.0,41.9445,42.092,41.8813,41.8883,72800.0
2005-05-05 12:50:00,59.66,59.92,59.66,59.73,58800.0,41.8883,42.0709,41.8883,41.9375,58800.0
2005-05-05 13:00:00,59.72,59.86,59.61,59.7,113400.0,41.9305,42.0288,41.8532,41.9164,113400.0
2005-05-05 13:10:00,59.7,59.74,59.6,59.64,79000.0,41.9164,41.9445,41.8462,41.8743,79000.0
2005-05-05 13:20:00,59.62,59.75,59.59,59.75,48700.0,41.8603,41.9515,41.8392,41.9515,48700.0
2005-05-05 13:30:00,59.75,59.85,59.67,59.8,66400.0,41.9515,42.0218,41.8954,41.9866,66400.0
2005-05-05 13:40:00,59.8,59.8,59.68,59.71,56700.0,41.9866,41.9866,41.9024,41.9235,56700.0
2005-05-05 13:50:00,59.7,59.78,59.64,59.7,74000.0,41.9164,41.9726,41.8743,41.9164,74000.0
2005-05-05 14:00:00,59.7,59.84,59.64,59.78,94000.0,41.9164,42.0147,41.8743,41.9726,94000.0
2005-05-05 14:10:00,59.8,59.82,59.7,59.77,58800.0,41.9866,42.0007,41.9164,41.9656,58800.0
2005-05-05 14:20:00,59.75,59.88,59.75,59.75,35200.0,41.9515,42.0428,41.9515,41.9515,35200.0
2005-05-05 14:30:00,59.77,59.87,59.71,59.8,83100.0,41.9656,42.0358,41.9235,41.9866,83100.0
2005-05-05 14:40:00,59.8,59.84,59.74,59.79,111000.0,41.9866,42.0147,41.9445,41.9796,111000.0
2005-05-05 14:50:00,59.79,59.83,59.72,59.79,100800.0,41.9796,42.0077,41.9305,41.9796,100800.0
2005-05-05 15:00:00,59.79,59.82,59.71,59.8,57800.0,41.9796,42.0007,41.9235,41.9866,57800.0
2005-05-05 15:10:00,59.79,59.83,59.73,59.79,122600.0,41.9796,42.0077,41.9375,41.9796,122600.0
2005-05-05 15:20:00,59.8,59.83,59.7,59.7,83300.0,41.9866,42.0077,41.9164,41.9164,83300.0
2005-05-05 15:30:00,59.71,59.94,59.7,59.81,105300.0,41.9235,42.0849,41.9164,41.9937,105300.0
2005-05-05 15:40:00,59.81,59.87,59.75,59.77,112000.0,41.9937,42.0358,41.9515,41.9656,112000.0
2005-05-05 15:50:00,59.77,59.8,59.71,59.77,201000.0,41.9656,41.9866,41.9235,41.9656,201000.0
2005-05-06 09:30:00,60.18,60.49,60.13,60.49,134700.0,42.2535,42.4711,42.2183,42.4711,134700.0
2005-05-06 09:40:00,60.47,60.64,60.4,60.51,215900.0,42.4571,42.5764,42.4079,42.4852,215900.0
2005-05-06 09:50:00,60.51,60.67,60.36,60.6,132400.0,42.4852,42.5975,42.3798,42.5483,132400.0
2005-05-06 10:00:00,60.58,60.7,60.58,60.64,124600.0,42.5343,42.6186,42.5343,42.5764,124600.0
2005-05-06 10:10:00,60.63,60.65,60.43,60.47,117800.0,42.5694,42.5834,42.429,42.4571,117800.0
2005-05-06 10:20:00,60.47,60.68,60.47,60.61,50300.0,42.4571,42.6045,42.4571,42.5554,50300.0
2005-05-06 10:30:00,60.61,60.68,60.57,60.61,53500.0,42.5554,42.6045,42.5273,42.5554,53500.0
2005-05-06 10:40:00,60.63,60.68,60.51,60.52,46800.0,42.5694,42.6045,42.4852,42.4922,46800.0
2005-05-06 10:50:00,60.52,60.64,60.5,60.63,50500.0,42.4922,42.5764,42.4781,42.5694,50500.0
2005-05-06 11:00:00,60.64,60.64,60.51,60.52,33200.0,42.5764,42.5764,42.4852,42.4922,33200.0
2005-05-06 11:10:00,60.53,60.61,60.52,60.61,40600.0,42.4992,42.5554,42.4922,42.5554,40600.0
2005-05-06 11:20:00,60.61,60.61,60.46,60.46,30300.0,42.5554,42.5554,42.45,42.45,30300.0
2005-05-06 11:30:00,60.47,60.66,60.46,60.65,74000.0,42.4571,42.5905,42.45,42.5834,74000.0
2005-05-06 11:40:00,60.65,60.66,60.47,60.5,42200.0,42.5834,42.5905,42.4571,42.4781,42200.0
2005-05-06 11:50:00,60.5,60.54,60.4,60.45,47800.0,42.4781,42.5062,42.4079,42.443,47800.0
2005-05-06 12:00:00,60.45,60.47,60.27,60.37,52800.0,42.443,42.4571,42.3166,42.3869,52800.0
2005-05-06 12:10:00,60.37,60.46,60.36,60.43,61700.0,42.3869,42.45,42.3798,42.429,61700.0
2005-05-06 12:20:00,60.43,60.58,60.42,60.58,36800.0,42.429,42.5343,42.422,42.5343,36800.0
2005-05-06 12:30:00,60.58,60.58,60.48,60.53,63600.0,42.5343,42.5343,42.4641,42.4992,63600.0
2005-05-06 12:40:00,60.51,60.58,60.51,60.58,27000.0,42.4852,42.5343,42.4852,42.5343,27000.0
2005-05-06 12:50:00,60.58,60.59,60.53,60.57,32600.0,42.5343,42.5413,42.4992,42.5273,32600.0
2005-05-06 13:00:00,60.57,60.6,60.54,60.57,29000.0,42.5273,42.5483,42.5062,42.5273,29000.0
2005-05-06 13:10:00,60.57,60.68,60.54,60.67,46700.0,42.5273,42.6045,42.5062,42.5975,46700.0
2005-05-06 13:20:00,60.68,60.86,60.65,60.81,71300.0,42.6045,42.7309,42.5834,42.6958,71300.0
2005-05-06 13:30:00,60.83,60.9,60.73,60.88,35700.0,42.7098,42.759,42.6396,42.7449,35700.0
2005-05-06 13:40:00,60.85,60.85,60.75,60.85,41000.0,42.7239,42.7239,42.6537,42.7239,41000.0
2005-05-06 13:50:00,60.84,60.86,60.81,60.82,38700.0,42.7168,42.7309,42.6958,42.7028,38700.0
2005-05-06 14:00:00,60.81,61.0,60.8,60.95,103500.0,42.6958,42.8292,42.6888,42.7941,103500.0
2005-05-06 14:10:00,60.95,61.02,60.87,61.0,80300.0,42.7941,42.8432,42.7379,42.8292,80300.0
2005-05-06 14:20:00,60.99,61.02,60.92,60.94,196100.0,42.8222,42.8432,42.773,42.7871,196100.0
2005-05-06 14:30:00,60.94,61.0,60.85,60.99,81100.0,42.7871,42.8292,42.7239,42.8222,81100.0
2005-05-06 14:40:00,60.98,61.0,60.92,60.96,22200.0,42.8151,42.8292,42.773,42.8011,22200.0
2005-05-06 14:50:00,60.96,61.05,60.96,61.04,52300.0,42.8011,42.8643,42.8011,42.8573,52300.0
2005-05-06 15:00:00,61.03,61.06,60.96,60.97,137300.0,42.8503,42.8713,42.8011,42.8081,137300.0
2005-05-06 15:10:00,60.97,61.01,60.85,61.01,136800.0,42.8081,42.8362,42.7239,42.8362,136800.0
2005-05-06 15:20:00,61.0,61.03,60.93,60.94,98300.0,42.8292,42.8503,42.78,42.7871,98300.0
2005-05-06 15:30:00,60.95,61.01,60.93,60.99,125500.0,42.7941,42.8362,42.78,42.8222,125500.0
2005-05-06 15:40:00,61.0,61.25,61.0,61.25,180900.0,42.8292,43.0047,42.8292,43.0047,180900.0
2005-05-06 15:50:00,61.22,61.25,61.0,61.0,279800.0,42.9837,43.0047,42.8292,42.8292,279800.0
2005-05-09 09:30:00,60.75,60.96,60.61,60.67,162400.0,42.6537,42.8011,42.5554,42.5975,162400.0
2005-05-09 09:40:00,60.65,60.65,60.43,60.46,88900.0,42.5834,42.5834,42.429,42.45,88900.0
2005-05-09 09:50:00,60.47,60.59,60.47,60.49,93800.0,42.4571,42.5413,42.4571,42.4711,93800.0
2005-05-09 10:00:00,60.5,60.6,60.45,60.47,118900.0,42.4781,42.5483,42.443,42.4571,118900.0
2005-05-09 10:10:00,60.47,60.48,60.34,60.34,145400.0,42.4571,42.4641,42.3658,42.3658,145400.0
2005-05-09 10:20:00,60.34,60.35,60.19,60.22,148100.0,42.3658,42.3728,42.2605,42.2815,148100.0
2005-05-09 10:30:00,60.23,60.33,60.18,60.33,202900.0,42.2886,42.3588,42.2535,42.3588,202900.0
2005-05-09 10:40:00,60.33,60.39,60.16,60.3,140600.0,42.3588,42.4009,42.2394,42.3377,140600.0
2005-05-09 10:50:00,60.29,60.36,60.21,60.29,117300.0,42.3307,42.3798,42.2745,42.3307,117300.0
2005-05-09 11:00:00,60.29,60.36,60.28,60.34,90500.0,42.3307,42.3798,42.3237,42.3658,90500.0
2005-05-09 11:10:00,60.34,60.38,60.26,60.32,85000.0,42.3658,42.3939,42.3096,42.3517,85000.0
2005-05-09 11:20:00,60.32,60.38,60.3,60.32,49100.0,42.3517,42.3939,42.3377,42.3517,49100.0
2005-05-09 11:30:00,60.33,60.49,60.32,60.43,76300.0,42.3588,42.4711,42.3517,42.429,76300.0
2005-05-09 11:40:00,60.44,60.49,60.38,60.39,51400.0,42.436,42.4711,42.3939,42.4009,51400.0
2005-05-09 11:50:00,60.41,60.45,60.4,60.43,33400.0,42.4149,42.443,42.4079,42.429,33400.0
2005-05-09 12:00:00,60.42,60.49,60.35,60.46,111600.0,42.422,42.4711,42.3728,42.45,111600.0
2005-05-09 12:10:00,60.46,60.52,60.42,60.42,43500.0,42.45,42.4922,42.422,42.422,43500.0
2005-05-09 12:20:00,60.43,60.51,60.42,60.45,51700.0,42.429,42.4852,42.422,42.443,51700.0
2005-05-09 12:30:00,60.44,60.47,60.35,60.36,59000.0,42.436,42.4571,42.3728,42.3798,59000.0
2005-05-09 12:40:00,60.34,60.5,60.33,60.48,49000.0,42.3658,42.4781,42.3588,42.4641,49000.0
2005-05-09 12:50:00,60.46,60.5,60.24,60.24,105200.0,42.45,42.4781,42.2956,42.2956,105200.0
2005-05-09 13:00:00,60.25,60.35,60.24,60.28,76600.0,42.3026,42.3728,42.2956,42.3237,76600.0
2005-05-09 13:10:00,60.29,60.29,60.25,60.25,93500.0,42.3307,42.3307,42.3026,42.3026,93500.0
2005-05-09 13:20:00,60.24,60.37,60.22,60.37,79300.0,42.2956,42.3869,42.2815,42.3869,79300.0
2005-05-09 13:30:00,60.38,60.49,60.3,60.49,64300.0,42.3939,42.4711,42.3377,42.4711,64300.0
2005-05-09 13:40:00,60.49,60.51,60.24,60.48,97200.0,42.4711,42.4852,42.2956,42.4641,97200.0
2005-05-09 13:50:00,60.48,60.62,60.48,60.61,44700.0,42.4641,42.5624,42.4641,42.5554,44700.0
2005-05-09 14:00:00,60.61,60.64,60.4,60.42,74100.0,42.5554,42.5764,42.4079,42.422,74100.0
2005-05-09 14:10:00,60.42,60.42,60.36,60.37,44900.0,42.422,42.422,42.3798,42.3869,44900.0
2005-05-09 14:20:00,60.37,60.39,60.3,60.36,44400.0,42.3869,42.4009,42.3377,42.3798,44400.0
2005-05-09 14:30:00,60.36,60.36,60.29,60.3,61400.0,42.3798,42.3798,42.3307,42.3377,61400.0
2005-05-09 14:40:00,60.3,60.4,60.29,60.39,75600.0,42.3377,42.4079,42.3307,42.4009,75600.0
2005-05-09 14:50:00,60.39,60.56,60.39,60.55,61600.0,42.4009,42.5203,42.4009,42.5132,61600.0
2005-05-09 15:00:00,60.55,60.56,60.39,60.41,56700.0,42.5132,42.5203,42.4009,42.4149,56700.0
2005-05-09 15:10:00,60.41,60.41,60.3,60.32,120300.0,42.4149,42.4149,42.3377,42.3517,120300.0
2005-05-09 15:20:00,60.32,60.44,60.31,60.43,94400.0,42.3517,42.436,42.3447,42.429,94400.0
2005-05-09 15:30:00,60.43,60.5,60.43,60.47,99500.0,42.429,42.4781,42.429,42.4571,99500.0
2005-05-09 15:40:00,60.47,60.58,60.47,60.53,99200.0,42.4571,42.5343,42.4571,42.4992,99200.0
2005-05-09 15:50:00,60.52,60.59,60.49,60.59,184200.0,42.4922,42.5413,42.4711,42.5413,184200.0
2005-05-10 09:30:00,60.56,61.0,60.5,60.97,190100.0,42.5203,42.8292,42.4781,42.8081,190100.0
2005-05-10 09:40:00,61.0,61.35,60.91,61.19,209900.0,42.8292,43.0749,42.766,42.9626,209900.0
2005-05-10 09:50:00,61.19,61.21,61.02,61.02,114600.0,42.9626,42.9766,42.8432,42.8432,114600.0
2005-05-10 10:00:00,61.02,61.23,61.0,61.2,225300.0,42.8432,42.9907,42.8292,42.9696,225300.0
2005-05-10 10:10:00,61.2,61.28,61.14,61.2,150200.0,42.9696,43.0258,42.9275,42.9696,150200.0
2005-05-10 10:20:00,61.23,61.36,61.18,61.35,204300.0,42.9907,43.082,42.9556,43.0749,204300.0
2005-05-10 10:30:00,61.35,61.7,61.34,61.62,311400.0,43.0749,43.3207,43.0679,43.2645,311400.0
2005-05-10 10:40:00,61.7,62.38,61.64,62.31,503100.0,43.3207,43.7981,43.2785,43.749,503100.0
2005-05-10 10:50:00,62.4,62.48,62.01,62.13,498300.0,43.8122,43.8683,43.5383,43.6226,498300.0
2005-05-10 11:00:00,62.05,62.23,62.01,62.12,189800.0,43.5664,43.6928,43.5383,43.6156,189800.0
2005-05-10 11:10:00,62.13,62.24,62.09,62.17,172500.0,43.6226,43.6998,43.5945,43.6507,172500.0
2005-05-10 11:20:00,62.19,62.31,62.11,62.27,188200.0,43.6647,43.749,43.6085,43.7209,188200.0
2005-05-10 11:30:00,62.3,62.34,62.11,62.15,196500.0,43.7419,43.77,43.6085,43.6366,196500.0
2005-05-10 11:40:00,62.14,62.15,61.82,61.86,127200.0,43.6296,43.6366,43.4049,43.433,127200.0
2005-05-10 11:50:00,61.86,61.94,61.74,61.76,110300.0,43.433,43.4892,43.3488,43.3628,110300.0
2005-05-10 12:00:00,61.75,61.94,61.75,61.87,104500.0,43.3558,43.4892,43.3558,43.44,104500.0
2005-05-10 12:10:00,61.84,61.85,61.76,61.79,117200.0,43.419,43.426,43.3628,43.3839,117200.0
2005-05-10 12:20:00,61.8,62.0,61.79,61.98,132300.0,43.3909,43.5313,43.3839,43.5173,132300.0
2005-05-10 12:30:00,62.0,62.14,61.98,62.14,147700.0,43.5313,43.6296,43.5173,43.6296,147700.0
2005-05-10 12:40:00,62.14,62.27,62.05,62.27,129100.0,43.6296,43.7209,43.5664,43.7209,129100.0
2005-05-10 12:50:00,62.27,62.47,62.27,62.42,97200.0,43.7209,43.8613,43.7209,43.8262,97200.0
2005-05-10 13:00:00,62.42,62.44,62.26,62.26,74200.0,43.8262,43.8402,43.7139,43.7139,74200.0
2005-05-10 13:10:00,62.26,62.3,62.18,62.3,88100.0,43.7139,43.7419,43.6577,43.7419,88100.0
2005-05-10 13:20:00,62.28,62.31,62.16,62.3,103200.0,43.7279,43.749,43.6436,43.7419,103200.0
2005-05-10 13:30:00,62.28,62.5,62.27,62.39,211300.0,43.7279,43.8824,43.7209,43.8051,211300.0
2005-05-10 13:40:00,62.39,62.4,62.33,62.36,40700.0,43.8051,43.8122,43.763,43.7841,40700.0
2005-05-10 13:50:00,62.36,62.36,62.21,62.25,196600.0,43.7841,43.7841,43.6788,43.7068,196600.0
2005-05-10 14:00:00,62.24,62.27,61.96,61.99,144900.0,43.6998,43.7209,43.5032,43.5243,144900.0
2005-05-10 14:10:00,61.99,62.03,61.9,61.9,122800.0,43.5243,43.5524,43.4611,43.4611,122800.0
2005-05-10 14:20:00,61.91,61.91,61.72,61.78,172000.0,43.4681,43.4681,43.3347,43.3768,172000.0
2005-05-10 14:30:00,61.79,61.87,61.57,61.57,187500.0,43.3839,43.44,43.2294,43.2294,187500.0
2005-05-10 14:40:00,61.56,61.57,61.2,61.36,310500.0,43.2224,43.2294,42.9696,43.082,310500.0
2005-05-10 14:50:00,61.37,61.43,61.09,61.09,245100.0,43.089,43.1311,42.8924,42.8924,245100.0
2005-05-10 15:00:00,61.07,61.16,60.98,61.16,288700.0,42.8783,42.9415,42.8151,42.9415,288700.0
2005-05-10 15:10:00,61.16,61.3,60.97,60.99,322300.0,42.9415,43.0398,42.8081,42.8222,322300.0
2005-05-10 15:20:00,61.0,61.1,60.88,60.91,554700.0,42.8292,42.8994,42.7449,42.766,554700.0
2005-05-10 15:30:00,60.91,61.05,60.91,61.0,782400.0,42.766,42.8643,42.766,42.8292,782400.0
2005-05-10 15:40:00,60.98,61.09,60.98,61.05,272500.0,42.8151,42.8924,42.8151,42.8643,272500.0
2005-05-10 15:50:00,61.03,61.1,61.02,61.03,259800.0,42.8503,42.8994,42.8432,42.8503,259800.0
2005-05-11 09:30:00,61.05,61.38,60.9,60.95,314200.0,43.0417,43.2744,42.936,42.9712,314200.0
2005-05-11 09:40:00,60.96,61.0,60.65,60.72,200300.0,42.9783,43.0065,42.7597,42.8091,200300.0
2005-05-11 09:50:00,60.74,60.75,60.65,60.71,158800.0,42.8232,42.8302,42.7597,42.802,158800.0
2005-05-11 10:00:00,60.73,60.83,60.7,60.76,113600.0,42.8161,42.8866,42.795,42.8373,113600.0
2005-05-11 10:10:00,60.76,60.76,60.58,60.6,267600.0,42.8373,42.8373,42.7104,42.7245,267600.0
2005-05-11 10:20:00,60.6,60.69,60.52,60.67,234200.0,42.7245,42.7879,42.668,42.7738,234200.0
2005-05-11 10:30:00,60.66,60.7,60.52,60.68,238400.0,42.7668,42.795,42.668,42.7809,238400.0
2005-05-11 10:40:00,60.67,60.71,60.53,60.63,116200.0,42.7738,42.802,42.6751,42.7456,116200.0
2005-05-11 10:50:00,60.6,60.64,60.38,60.45,167000.0,42.7245,42.7527,42.5693,42.6187,167000.0
2005-05-11 11:00:00,60.45,60.55,60.39,60.46,69000.0,42.6187,42.6892,42.5764,42.6257,69000.0
2005-05-11 11:10:00,60.47,60.47,60.32,60.37,173900.0,42.6328,42.6328,42.527,42.5623,173900.0
2005-05-11 11:20:00,60.38,60.42,60.26,60.27,78500.0,42.5693,42.5975,42.4847,42.4918,78500.0
2005-05-11 11:30:00,60.27,60.28,60.13,60.14,165900.0,42.4918,42.4988,42.3931,42.4001,165900.0
2005-05-11 11:40:00,60.14,60.28,60.13,60.17,168400.0,42.4001,42.4988,42.3931,42.4213,168400.0
2005-05-11 11:50:00,60.16,60.16,59.83,59.85,168900.0,42.4142,42.4142,42.1816,42.1957,168900.0
2005-05-11 12:00:00,59.84,59.99,59.51,59.72,323800.0,42.1886,42.2944,41.956,42.104,323800.0
2005-05-11 12:10:00,59.72,60.08,59.58,60.03,233600.0,42.104,42.3578,42.0053,42.3226,233600.0
2005-05-11 12:20:00,60.04,60.28,60.03,60.22,132400.0,42.3296,42.4988,42.3226,42.4565,132400.0
2005-05-11 12:30:00,60.2,60.42,60.19,60.29,117900.0,42.4424,42.5975,42.4354,42.5059,117900.0
2005-05-11 12:40:00,60.29,60.48,60.28,60.37,75600.0,42.5059,42.6398,42.4988,42.5623,75600.0
2005-05-11 12:50:00,60.37,60.42,60.28,60.29,36100.0,42.5623,42.5975,42.4988,42.5059,36100.0
2005-05-11 13:00:00,60.29,60.48,60.29,60.48,107200.0,42.5059,42.6398,42.5059,42.6398,107200.0
2005-05-11 13:10:00,60.48,60.55,60.43,60.48,87600.0,42.6398,42.6892,42.6046,42.6398,87600.0
2005-05-11 13:20:00,60.49,60.51,60.28,60.28,76800.0,42.6469,42.661,42.4988,42.4988,76800.0
2005-05-11 13:30:00,60.28,60.34,60.22,60.3,76900.0,42.4988,42.5411,42.4565,42.5129,76900.0
2005-05-11 13:40:00,60.3,60.33,60.18,60.22,32600.0,42.5129,42.5341,42.4283,42.4565,32600.0
2005-05-11 13:50:00,60.2,60.23,60.15,60.22,50700.0,42.4424,42.4636,42.4072,42.4565,50700.0
2005-05-11 14:00:00,60.21,60.37,60.16,60.36,94300.0,42.4495,42.5623,42.4142,42.5552,94300.0
2005-05-11 14:10:00,60.36,60.48,60.28,60.3,141100.0,42.5552,42.6398,42.4988,42.5129,141100.0
2005-05-11 14:20:00,60.35,60.43,60.34,60.37,71200.0,42.5482,42.6046,42.5411,42.5623,71200.0
2005-05-11 14:30:00,60.38,60.43,60.35,60.37,58000.0,42.5693,42.6046,42.5482,42.5623,58000.0
2005-05-11 14:40:00,60.38,60.44,60.37,60.41,54700.0,42.5693,42.6116,42.5623,42.5905,54700.0
2005-05-11 14:50:00,60.41,60.47,60.37,60.4,70900.0,42.5905,42.6328,42.5623,42.5834,70900.0
2005-05-11 15:00:00,60.39,60.4,60.13,60.23,140700.0,42.5764,42.5834,42.3931,42.4636,140700.0
2005-05-11 15:10:00,60.23,60.38,60.22,60.36,115000.0,42.4636,42.5693,42.4565,42.5552,115000.0
2005-05-11 15:20:00,60.36,60.4,60.33,60.37,150100.0,42.5552,42.5834,42.5341,42.5623,150100.0
2005-05-11 15:30:00,60.37,60.5,60.35,60.48,103900.0,42.5623,42.6539,42.5482,42.6398,103900.0
2005-05-11 15:40:00,60.48,60.54,60.39,60.42,124600.0,42.6398,42.6821,42.5764,42.5975,124600.0
2005-05-11 15:50:00,60.42,60.43,60.33,60.37,195100.0,42.5975,42.6046,42.5341,42.5623,195100.0
2005-05-12 09:30:00,60.53,60.63,60.26,60.6,88900.0,42.6751,42.7456,42.4847,42.7245,88900.0
2005-05-12 09:40:00,60.6,60.92,60.6,60.68,91800.0,42.7245,42.9501,42.7245,42.7809,91800.0
2005-05-12 09:50:00,60.63,60.7,60.44,60.64,80500.0,42.7456,42.795,42.6116,42.7527,80500.0
2005-05-12 10:00:00,60.63,60.68,60.44,60.58,83800.0,42.7456,42.7809,42.6116,42.7104,83800.0
2005-05-12 10:10:00,60.59,60.99,60.57,60.8,117800.0,42.7174,42.9994,42.7033,42.8655,117800.0
2005-05-12 10:20:00,60.81,60.86,60.78,60.78,58000.0,42.8725,42.9078,42.8514,42.8514,58000.0
2005-05-12 10:30:00,60.79,61.02,60.79,60.96,167000.0,42.8584,43.0206,42.8584,42.9783,167000.0
2005-05-12 10:40:00,60.95,61.05,60.71,60.71,132200.0,42.9712,43.0417,42.802,42.802,132200.0
2005-05-12 10:50:00,60.71,60.93,60.66,60.78,130100.0,42.802,42.9571,42.7668,42.8514,130100.0
2005-05-12 11:00:00,60.79,60.9,60.7,60.83,100500.0,42.8584,42.936,42.795,42.8866,100500.0
2005-05-12 11:10:00,60.84,61.0,60.81,60.96,70300.0,42.8937,43.0065,42.8725,42.9783,70300.0
2005-05-12 11:20:00,60.98,61.1,60.98,61.04,78400.0,42.9924,43.077,42.9924,43.0347,78400.0
2005-05-12 11:30:00,61.0,61.09,60.99,61.09,335300.0,43.0065,43.0699,42.9994,43.0699,335300.0
2005-05-12 11:40:00,61.09,61.16,61.08,61.14,49100.0,43.0699,43.1193,43.0629,43.1052,49100.0
2005-05-12 11:50:00,61.14,61.25,61.0,61.25,69600.0,43.1052,43.1827,43.0065,43.1827,69600.0
2005-05-12 12:00:00,61.17,61.25,61.0,61.08,70600.0,43.1263,43.1827,43.0065,43.0629,70600.0
2005-05-12 12:10:00,61.07,61.08,60.95,61.01,141400.0,43.0558,43.0629,42.9712,43.0135,141400.0
2005-05-12 12:20:00,61.02,61.1,61.01,61.03,50200.0,43.0206,43.077,43.0135,43.0276,50200.0
2005-05-12 12:30:00,61.02,61.05,60.98,61.04,87600.0,43.0206,43.0417,42.9924,43.0347,87600.0
2005-05-12 12:40:00,61.03,61.05,60.97,60.97,118300.0,43.0276,43.0417,42.9853,42.9853,118300.0
2005-05-12 12:50:00,60.97,61.02,60.96,60.96,100300.0,42.9853,43.0206,42.9783,42.9783,100300.0
2005-05-12 13:00:00,60.97,61.0,60.85,60.99,61100.0,42.9853,43.0065,42.9007,42.9994,61100.0
2005-05-12 13:10:00,60.98,61.05,60.98,61.04,108300.0,42.9924,43.0417,42.9924,43.0347,108300.0
2005-05-12 13:20:00,61.04,61.07,60.99,61.01,43900.0,43.0347,43.0558,42.9994,43.0135,43900.0
2005-05-12 13:30:00,61.01,61.06,60.99,61.0,69800.0,43.0135,43.0488,42.9994,43.0065,69800.0
2005-05-12 13:40:00,60.98,61.04,60.98,61.0,115000.0,42.9924,43.0347,42.9924,43.0065,115000.0
2005-05-12 13:50:00,61.0,61.05,60.95,61.0,134300.0,43.0065,43.0417,42.9712,43.0065,134300.0
2005-05-12 14:00:00,60.99,61.03,60.97,61.03,131000.0,42.9994,43.0276,42.9853,43.0276,131000.0
2005-05-12 14:10:00,61.01,61.03,60.84,60.9,182900.0,43.0135,43.0276,42.8937,42.936,182900.0
2005-05-12 14:20:00,60.91,60.95,60.7,60.76,310800.0,42.943,42.9712,42.795,42.8373,310800.0
2005-05-12 14:30:00,60.76,60.82,60.74,60.75,130300.0,42.8373,42.8796,42.8232,42.8302,130300.0
2005-05-12 14:40:00,60.75,60.76,60.54,60.56,212400.0,42.8302,42.8373,42.6821,42.6963,212400.0
2005-05-12 14:50:00,60.56,60.65,60.56,60.63,167900.0,42.6963,42.7597,42.6963,42.7456,167900.0
2005-05-12 15:00:00,60.65,60.65,60.62,60.64,117400.0,42.7597,42.7597,42.7386,42.7527,117400.0
2005-05-12 15:10:00,60.64,60.69,60.52,60.54,278400.0,42.7527,42.7879,42.668,42.6821,278400.0
2005-05-12 15:20:00,60.55,60.55,60.4,60.43,167900.0,42.6892,42.6892,42.5834,42.6046,167900.0
2005-05-12 15:30:00,60.43,60.44,60.35,60.39,301900.0,42.6046,42.6116,42.5482,42.5764,301900.0
2005-05-12 15:40:00,60.39,60.69,60.39,60.67,202900.0,42.5764,42.7879,42.5764,42.7738,202900.0
2005-05-12 15:50:00,60.7,60.81,60.5,60.52,266500.0,42.795,42.8725,42.6539,42.668,266500.0
2005-05-13 09:30:00,60.89,60.89,60.58,60.8,183300.0,42.9289,42.9289,42.7104,42.8655,183300.0
2005-05-13 09:40:00,60.8,60.83,60.4,60.46,147500.0,42.8655,42.8866,42.5834,42.6257,147500.0
2005-05-13 09:50:00,60.46,60.54,60.28,60.31,86200.0,42.6257,42.6821,42.4988,42.52,86200.0
2005-05-13 10:00:00,60.39,60.42,60.2,60.29,103200.0,42.5764,42.5975,42.4424,42.5059,103200.0
2005-05-13 10:10:00,60.29,60.29,60.13,60.18,110800.0,42.5059,42.5059,42.3931,42.4283,110800.0
2005-05-13 10:20:00,60.16,60.17,60.06,60.13,148100.0,42.4142,42.4213,42.3437,42.3931,148100.0
2005-05-13 10:30:00,60.15,60.27,60.1,60.22,73700.0,42.4072,42.4918,42.3719,42.4565,73700.0
2005-05-13 10:40:00,60.2,60.31,60.09,60.19,123400.0,42.4424,42.52,42.3649,42.4354,123400.0
2005-05-13 10:50:00,60.19,60.3,60.12,60.29,60500.0,42.4354,42.5129,42.386,42.5059,60500.0
2005-05-13 11:00:00,60.29,60.3,60.13,60.29,56600.0,42.5059,42.5129,42.3931,42.5059,56600.0
2005-05-13 11:10:00,60.29,60.41,60.29,60.29,78600.0,42.5059,42.5905,42.5059,42.5059,78600.0
2005-05-13 11:20:00,60.29,60.48,60.29,60.38,58900.0,42.5059,42.6398,42.5059,42.5693,58900.0
2005-05-13 11:30:00,60.35,60.37,60.3,60.33,49600.0,42.5482,42.5623,42.5129,42.5341,49600.0
2005-05-13 11:40:00,60.33,60.37,60.31,60.33,48400.0,42.5341,42.5623,42.52,42.5341,48400.0
2005-05-13 11:50:00,60.32,60.42,60.32,60.35,43400.0,42.527,42.5975,42.527,42.5482,43400.0
2005-05-13 12:00:00,60.35,60.4,60.13,60.13,82200.0,42.5482,42.5834,42.3931,42.3931,82200.0
2005-05-13 12:10:00,60.14,60.16,60.08,60.15,46300.0,42.4001,42.4142,42.3578,42.4072,46300.0
2005-05-13 12:20:00,60.15,60.2,60.15,60.15,45400.0,42.4072,42.4424,42.4072,42.4072,45400.0
2005-05-13 12:30:00,60.15,60.16,59.98,60.0,52400.0,42.4072,42.4142,42.2873,42.3014,52400.0
2005-05-13 12:40:00,60.0,60.07,59.96,60.03,47800.0,42.3014,42.3508,42.2732,42.3226,47800.0
2005-05-13 12:50:00,60.04,60.19,60.04,60.17,42100.0,42.3296,42.4354,42.3296,42.4213,42100.0
2005-05-13 13:00:00,60.17,60.19,60.06,60.08,61600.0,42.4213,42.4354,42.3437,42.3578,61600.0
2005-05-13 13:10:00,60.07,60.1,59.95,59.97,37300.0,42.3508,42.3719,42.2662,42.2803,37300.0
2005-05-13 13:20:00,59.98,59.99,59.85,59.9,36000.0,42.2873,42.2944,42.1957,42.2309,36000.0
2005-05-13 13:30:00,59.9,59.95,59.87,59.89,52300.0,42.2309,42.2662,42.2098,42.2239,52300.0
2005-05-13 13:40:00,59.89,59.89,59.71,59.72,79300.0,42.2239,42.2239,42.097,42.104,79300.0
2005-05-13 13:50:00,59.72,59.74,59.39,59.5,167800.0,42.104,42.1181,41.8714,41.9489,167800.0
2005-05-13 14:00:00,59.5,59.72,59.48,59.52,65200.0,41.9489,42.104,41.9348,41.963,65200.0
2005-05-13 14:10:00,59.53,59.61,59.28,59.29,102000.0,41.9701,42.0265,41.7938,41.8009,102000.0
2005-05-13 14:20:00,59.29,59.32,59.12,59.12,169000.0,41.8009,41.822,41.681,41.681,169000.0
2005-05-13 14:30:00,59.12,59.14,58.78,58.95,218500.0,41.681,41.6951,41.4413,41.5612,218500.0
2005-05-13 14:40:00,58.93,58.97,58.62,58.72,101300.0,41.5471,41.5753,41.3285,41.399,101300.0
2005-05-13 14:50:00,58.72,58.97,58.72,58.92,117700.0,41.399,41.5753,41.399,41.54,117700.0
2005-05-13 15:00:00,58.92,59.2,58.8,59.17,238800.0,41.54,41.7374,41.4554,41.7163,238800.0
2005-05-13 15:10:00,59.16,59.46,59.16,59.45,206400.0,41.7092,41.9207,41.7092,41.9137,206400.0
2005-05-13 15:20:00,59.45,59.5,59.41,59.46,166800.0,41.9137,41.9489,41.8855,41.9207,166800.0
2005-05-13 15:30:00,59.46,59.55,59.38,59.55,153500.0,41.9207,41.9842,41.8643,41.9842,153500.0
2005-05-13 15:40:00,59.55,59.67,59.53,59.67,221200.0,41.9842,42.0688,41.9701,42.0688,221200.0
2005-05-13 15:50:00,59.66,59.67,59.41,59.44,210800.0,42.0617,42.0688,41.8855,41.9066,210800.0
2005-05-16 09:30:00,59.7,59.8,59.53,59.65,101700.0,42.0899,42.1604,41.9701,42.0547,101700.0
2005-05-16 09:40:00,59.65,60.01,59.64,59.99,128700.0,42.0547,42.3085,42.0476,42.2944,128700.0
2005-05-16 09:50:00,59.99,60.0,59.87,59.95,97600.0,42.2944,42.3014,42.2098,42.2662,97600.0
2005-05-16 10:00:00,59.94,60.14,59.9,60.05,67300.0,42.2591,42.4001,42.2309,42.3367,67300.0
2005-05-16 10:10:00,60.04,60.19,59.96,60.14,87100.0,42.3296,42.4354,42.2732,42.4001,87100.0
2005-05-16 10:20:00,60.14,60.14,59.94,60.0,48100.0,42.4001,42.4001,42.2591,42.3014,48100.0
2005-05-16 10:30:00,60.02,60.11,60.0,60.1,38300.0,42.3155,42.379,42.3014,42.3719,38300.0
2005-05-16 10:40:00,60.13,60.24,60.1,60.21,61100.0,42.3931,42.4706,42.3719,42.4495,61100.0
2005-05-16 10:50:00,60.2,60.25,60.19,60.25,50200.0,42.4424,42.4777,42.4354,42.4777,50200.0
2005-05-16 11:00:00,60.25,60.31,60.08,60.14,45700.0,42.4777,42.52,42.3578,42.4001,45700.0
2005-05-16 11:10:00,60.14,60.21,60.09,60.17,51600.0,42.4001,42.4495,42.3649,42.4213,51600.0
2005-05-16 11:20:00,60.16,60.19,60.02,60.03,58800.0,42.4142,42.4354,42.3155,42.3226,58800.0
2005-05-16 11:30:00,60.03,60.14,60.01,60.04,42500.0,42.3226,42.4001,42.3085,42.3296,42500.0
2005-05-16 11:40:00,60.05,60.12,60.0,60.03,28300.0,42.3367,42.386,42.3014,42.3226,28300.0
2005-05-16 11:50:00,60.03,60.09,60.0,60.08,38500.0,42.3226,42.3649,42.3014,42.3578,38500.0
2005-05-16 12:00:00,60.09,60.25,60.09,60.22,50700.0,42.3649,42.4777,42.3649,42.4565,50700.0
2005-05-16 12:10:00,60.25,60.31,60.11,60.15,80700.0,42.4777,42.52,42.379,42.4072,80700.0
2005-05-16 12:20:00,60.14,60.18,60.09,60.09,15500.0,42.4001,42.4283,42.3649,42.3649,15500.0
2005-05-16 12:30:00,60.08,60.1,60.02,60.04,57300.0,42.3578,42.3719,42.3155,42.3296,57300.0
2005-05-16 12:40:00,60.02,60.22,60.02,60.2,35900.0,42.3155,42.4565,42.3155,42.4424,35900.0
2005-05-16 12:50:00,60.19,60.2,60.11,60.14,35900.0,42.4354,42.4424,42.379,42.4001,35900.0
2005-05-16 13:00:00,60.14,60.16,60.11,60.11,28900.0,42.4001,42.4142,42.379,42.379,28900.0
2005-05-16 13:10:00,60.1,60.1,60.05,60.07,31600.0,42.3719,42.3719,42.3367,42.3508,31600.0
2005-05-16 13:20:00,60.07,60.22,60.07,60.17,25800.0,42.3508,42.4565,42.3508,42.4213,25800.0
2005-05-16 13:30:00,60.17,60.22,60.14,60.15,30600.0,42.4213,42.4565,42.4001,42.4072,30600.0
2005-05-16 13:40:00,60.15,60.31,60.15,60.31,69700.0,42.4072,42.52,42.4072,42.52,69700.0
2005-05-16 13:50:00,60.32,60.45,60.29,60.43,57800.0,42.527,42.6187,42.5059,42.6046,57800.0
2005-05-16 14:00:00,60.45,60.49,60.27,60.27,54900.0,42.6187,42.6469,42.4918,42.4918,54900.0
2005-05-16 14:10:00,60.25,60.28,60.2,60.25,63700.0,42.4777,42.4988,42.4424,42.4777,63700.0
2005-05-16 14:20:00,60.25,60.25,60.15,60.21,44200.0,42.4777,42.4777,42.4072,42.4495,44200.0
2005-05-16 14:30:00,60.21,60.24,60.11,60.13,46700.0,42.4495,42.4706,42.379,42.3931,46700.0
2005-05-16 14:40:00,60.13,60.16,60.09,60.16,63500.0,42.3931,42.4142,42.3649,42.4142,63500.0
2005-05-16 14:50:00,60.15,60.22,60.1,60.18,24400.0,42.4072,42.4565,42.3719,42.4283,24400.0
2005-05-16 15:00:00,60.17,60.27,60.14,60.27,37800.0,42.4213,42.4918,42.4001,42.4918,37800.0
2005-05-16 15:10:00,60.27,60.34,60.24,60.34,52100.0,42.4918,42.5411,42.4706,42.5411,52100.0
2005-05-16 15:20:00,60.34,60.46,60.34,60.39,79200.0,42.5411,42.6257,42.5411,42.5764,79200.0
2005-05-16 15:30:00,60.39,60.39,60.33,60.37,51200.0,42.5764,42.5764,42.5341,42.5623,51200.0
2005-05-16 15:40:00,60.37,60.42,60.36,60.39,79700.0,42.5623,42.5975,42.5552,42.5764,79700.0
2005-05-16 15:50:00,60.39,60.43,60.38,60.42,104500.0,42.5764,42.6046,42.5693,42.5975,104500.0
2005-05-17 09:30:00,60.5,60.75,60.4,60.4,200400.0,42.6539,42.8302,42.5834,42.5834,200400.0
2005-05-17 09:40:00,60.39,60.53,60.35,60.5,203900.0,42.5764,42.6751,42.5482,42.6539,203900.0
2005-05-17 09:50:00,60.5,60.71,60.5,60.54,155700.0,42.6539,42.802,42.6539,42.6821,155700.0
2005-05-17 10:00:00,60.55,60.66,60.53,60.56,181400.0,42.6892,42.7668,42.6751,42.6963,181400.0
2005-05-17 10:10:00,60.58,60.7,60.53,60.59,129800.0,42.7104,42.795,42.6751,42.7174,129800.0
2005-05-17 10:20:00,60.6,60.6,60.32,60.32,86100.0,42.7245,42.7245,42.527,42.527,86100.0
2005-05-17 10:30:00,60.32,60.38,60.25,60.34,84000.0,42.527,42.5693,42.4777,42.5411,84000.0
2005-05-17 10:40:00,60.35,60.47,60.35,60.44,69200.0,42.5482,42.6328,42.5482,42.6116,69200.0
2005-05-17 10:50:00,60.43,60.5,60.37,60.43,43600.0,42.6046,42.6539,42.5623,42.6046,43600.0
2005-05-17 11:00:00,60.46,60.62,60.44,60.45,61000.0,42.6257,42.7386,42.6116,42.6187,61000.0
2005-05-17 11:10:00,60.45,60.55,60.4,60.4,30100.0,42.6187,42.6892,42.5834,42.5834,30100.0
2005-05-17 11:20:00,60.41,60.53,60.41,60.42,50200.0,42.5905,42.6751,42.5905,42.5975,50200.0
2005-05-17 11:30:00,60.44,60.6,60.42,60.58,36200.0,42.6116,42.7245,42.5975,42.7104,36200.0
2005-05-17 11:40:00,60.57,60.6,60.47,60.59,50000.0,42.7033,42.7245,42.6328,42.7174,50000.0
2005-05-17 11:50:00,60.59,60.67,60.58,60.66,28600.0,42.7174,42.7738,42.7104,42.7668,28600.0
2005-05-17 12:00:00,60.67,60.69,60.48,60.49,38500.0,42.7738,42.7879,42.6398,42.6469,38500.0
2005-05-17 12:10:00,60.49,60.61,60.49,60.61,41100.0,42.6469,42.7315,42.6469,42.7315,41100.0
2005-05-17 12:20:00,60.61,60.62,60.6,60.6,16300.0,42.7315,42.7386,42.7245,42.7245,16300.0
2005-05-17 12:30:00,60.6,60.61,60.48,60.49,57900.0,42.7245,42.7315,42.6398,42.6469,57900.0
2005-05-17 12:40:00,60.5,60.55,60.46,60.52,34200.0,42.6539,42.6892,42.6257,42.668,34200.0
2005-05-17 12:50:00,60.53,60.53,60.44,60.51,27400.0,42.6751,42.6751,42.6116,42.661,27400.0
2005-05-17 13:00:00,60.5,60.56,60.45,60.5,28700.0,42.6539,42.6963,42.6187,42.6539,28700.0
2005-05-17 13:10:00,60.49,60.5,60.48,60.5,38700.0,42.6469,42.6539,42.6398,42.6539,38700.0
2005-05-17 13:20:00,60.49,60.5,60.46,60.48,52000.0,42.6469,42.6539,42.6257,42.6398,52000.0
2005-05-17 13:30:00,60.48,60.48,60.39,60.4,103200.0,42.6398,42.6398,42.5764,42.5834,103200.0
2005-05-17 13:40:00,60.39,60.39,60.3,60.3,80100.0,42.5764,42.5764,42.5129,42.5129,80100.0
2005-05-17 13:50:00,60.31,60.4,60.22,60.39,38400.0,42.52,42.5834,42.4565,42.5764,38400.0
2005-05-17 14:00:00,60.39,60.4,60.37,60.39,31200.0,42.5764,42.5834,42.5623,42.5764,31200.0
2005-05-17 14:10:00,60.39,60.54,60.38,60.47,79300.0,42.5764,42.6821,42.5693,42.6328,79300.0
2005-05-17 14:20:00,60.48,60.5,60.48,60.5,24200.0,42.6398,42.6539,42.6398,42.6539,24200.0
2005-05-17 14:30:00,60.49,60.67,60.48,60.62,241400.0,42.6469,42.7738,42.6398,42.7386,241400.0
2005-05-17 14:40:00,60.63,60.64,60.55,60.63,127500.0,42.7456,42.7527,42.6892,42.7456,127500.0
2005-05-17 14:50:00,60.63,60.69,60.63,60.69,118800.0,42.7456,42.7879,42.7456,42.7879,118800.0
2005-05-17 15:00:00,60.69,60.7,60.65,60.66,73300.0,42.7879,42.795,42.7597,42.7668,73300.0
2005-05-17 15:10:00,60.7,60.7,60.59,60.65,107000.0,42.795,42.795,42.7174,42.7597,107000.0
2005-05-17 15:20:00,60.65,60.65,60.64,60.65,73400.0,42.7597,42.7597,42.7527,42.7597,73400.0
2005-05-17 15:30:00,60.65,60.74,60.61,60.69,177900.0,42.7597,42.8232,42.7315,42.7879,177900.0
2005-05-17 15:40:00,60.69,60.95,60.68,60.91,186200.0,42.7879,42.9712,42.7809,42.943,186200.0
2005-05-17 15:50:00,60.94,60.97,60.85,60.86,127100.0,42.9642,42.9853,42.9007,42.9078,127100.0
2005-05-18 09:30:00,61.17,61.48,60.43,61.32,133300.0,43.1263,43.3449,42.6046,43.2321,133300.0
2005-05-18 09:40:00,61.34,61.73,61.33,61.67,142400.0,43.2462,43.5211,43.2391,43.4788,142400.0
2005-05-18 09:50:00,61.7,61.9,61.61,61.64,171500.0,43.5,43.641,43.4365,43.4577,171500.0
2005-05-18 10:00:00,61.64,61.84,61.64,61.84,108400.0,43.4577,43.5987,43.4577,43.5987,108400.0
2005-05-18 10:10:00,61.83,61.88,61.71,61.72,108800.0,43.5916,43.6269,43.507,43.5141,108800.0
2005-05-18 10:20:00,61.74,61.91,61.74,61.91,88800.0,43.5282,43.648,43.5282,43.648,88800.0
2005-05-18 10:30:00,61.91,62.34,61.91,62.33,211000.0,43.648,43.9512,43.648,43.9441,211000.0
2005-05-18 10:40:00,62.35,62.35,62.19,62.2,125900.0,43.9582,43.9582,43.8454,43.8525,125900.0
2005-05-18 10:50:00,62.2,62.51,62.14,62.46,90200.0,43.8525,44.071,43.8102,44.0358,90200.0
2005-05-18 11:00:00,62.47,62.47,62.13,62.17,127400.0,44.0428,44.0428,43.8031,43.8313,127400.0
2005-05-18 11:10:00,62.18,62.26,62.15,62.17,103500.0,43.8384,43.8948,43.8172,43.8313,103500.0
2005-05-18 11:20:00,62.17,62.21,62.14,62.19,77500.0,43.8313,43.8595,43.8102,43.8454,77500.0
2005-05-18 11:30:00,62.17,62.19,62.09,62.19,119800.0,43.8313,43.8454,43.7749,43.8454,119800.0
2005-05-18 11:40:00,62.2,62.31,62.18,62.19,80700.0,43.8525,43.93,43.8384,43.8454,80700.0
2005-05-18 11:50:00,62.19,62.29,62.18,62.25,96100.0,43.8454,43.9159,43.8384,43.8877,96100.0
2005-05-18 12:00:00,62.27,62.45,62.26,62.43,118900.0,43.9018,44.0287,43.8948,44.0146,118900.0
2005-05-18 12:10:00,62.44,62.47,62.41,62.44,56600.0,44.0217,44.0428,44.0005,44.0217,56600.0
2005-05-18 12:20:00,62.45,62.47,62.37,62.43,56700.0,44.0287,44.0428,43.9723,44.0146,56700.0
2005-05-18 12:30:00,62.43,62.45,62.39,62.43,69500.0,44.0146,44.0287,43.9864,44.0146,69500.0
2005-05-18 12:40:00,62.45,62.46,62.27,62.28,77500.0,44.0287,44.0358,43.9018,43.9089,77500.0
2005-05-18 12:50:00,62.28,62.41,62.27,62.35,83300.0,43.9089,44.0005,43.9018,43.9582,83300.0
2005-05-18 13:00:00,62.36,62.4,62.26,62.26,52200.0,43.9653,43.9935,43.8948,43.8948,52200.0
2005-05-18 13:10:00,62.26,62.26,62.04,62.1,116000.0,43.8948,43.8948,43.7397,43.782,116000.0
2005-05-18 13:20:00,62.1,62.11,62.05,62.1,59900.0,43.782,43.789,43.7467,43.782,59900.0
2005-05-18 13:30:00,62.1,62.1,62.02,62.03,148800.0,43.782,43.782,43.7256,43.7326,148800.0
2005-05-18 13:40:00,62.03,62.07,61.86,62.0,194200.0,43.7326,43.7608,43.6128,43.7115,194200.0
2005-05-18 13:50:00,62.0,62.0,61.89,61.95,129200.0,43.7115,43.7115,43.6339,43.6762,129200.0
2005-05-18 14:00:00,61.96,62.01,61.94,61.98,87600.0,43.6833,43.7185,43.6692,43.6974,87600.0
2005-05-18 14:10:00,61.99,61.99,61.89,61.95,92400.0,43.7044,43.7044,43.6339,43.6762,92400.0
2005-05-18 14:20:00,61.95,61.97,61.87,61.96,109900.0,43.6762,43.6903,43.6198,43.6833,109900.0
2005-05-18 14:30:00,61.97,61.97,61.86,61.93,169300.0,43.6903,43.6903,43.6128,43.6621,169300.0
2005-05-18 14:40:00,61.91,61.95,61.85,61.89,47400.0,43.648,43.6762,43.6057,43.6339,47400.0
2005-05-18 14:50:00,61.89,61.95,61.82,61.82,88500.0,43.6339,43.6762,43.5846,43.5846,88500.0
2005-05-18 15:00:00,61.82,61.87,61.8,61.87,144500.0,43.5846,43.6198,43.5705,43.6198,144500.0
2005-05-18 15:10:00,61.87,61.88,61.81,61.81,134600.0,43.6198,43.6269,43.5775,43.5775,134600.0
2005-05-18 15:20:00,61.81,61.88,61.75,61.75,97000.0,43.5775,43.6269,43.5352,43.5352,97000.0
2005-05-18 15:30:00,61.75,61.77,61.72,61.76,137600.0,43.5352,43.5493,43.5141,43.5423,137600.0
2005-05-18 15:40:00,61.77,61.81,61.74,61.75,183200.0,43.5493,43.5775,43.5282,43.5352,183200.0
2005-05-18 15:50:00,61.75,61.75,61.62,61.68,282600.0,43.5352,43.5352,43.4436,43.4859,282600.0
2005-05-19 09:30:00,62.05,62.27,61.9,62.18,99200.0,43.7467,43.9018,43.641,43.8384,99200.0
2005-05-19 09:40:00,62.18,62.18,61.89,61.92,94400.0,43.8384,43.8384,43.6339,43.6551,94400.0
2005-05-19 09:50:00,61.89,62.05,61.7,61.76,92800.0,43.6339,43.7467,43.5,43.5423,92800.0
2005-05-19 10:00:00,61.76,61.81,61.57,61.58,159800.0,43.5423,43.5775,43.4083,43.4154,159800.0
2005-05-19 10:10:00,61.6,61.62,61.2,61.22,147600.0,43.4295,43.4436,43.1475,43.1616,147600.0
2005-05-19 10:20:00,61.22,61.29,61.15,61.26,233900.0,43.1616,43.2109,43.1122,43.1898,233900.0
2005-05-19 10:30:00,61.26,61.28,61.12,61.13,151600.0,43.1898,43.2039,43.0911,43.0981,151600.0
2005-05-19 10:40:00,61.13,61.33,61.12,61.29,79300.0,43.0981,43.2391,43.0911,43.2109,79300.0
2005-05-19 10:50:00,61.29,61.42,61.26,61.38,68700.0,43.2109,43.3026,43.1898,43.2744,68700.0
2005-05-19 11:00:00,61.38,61.39,61.32,61.36,42100.0,43.2744,43.2814,43.2321,43.2603,42100.0
2005-05-19 11:10:00,61.36,61.45,61.27,61.38,87500.0,43.2603,43.3237,43.1968,43.2744,87500.0
2005-05-19 11:20:00,61.35,61.51,61.35,61.4,93600.0,43.2532,43.366,43.2532,43.2885,93600.0
2005-05-19 11:30:00,61.4,61.43,61.29,61.3,91000.0,43.2885,43.3096,43.2109,43.218,91000.0
2005-05-19 11:40:00,61.29,61.3,61.2,61.2,60300.0,43.2109,43.218,43.1475,43.1475,60300.0
2005-05-19 11:50:00,61.2,61.23,61.13,61.16,92200.0,43.1475,43.1686,43.0981,43.1193,92200.0
2005-05-19 12:00:00,61.16,61.16,61.01,61.05,104000.0,43.1193,43.1193,43.0135,43.0417,104000.0
2005-05-19 12:10:00,61.03,61.04,60.98,61.04,127600.0,43.0276,43.0347,42.9924,43.0347,127600.0
2005-05-19 12:20:00,61.04,61.19,61.04,61.05,52500.0,43.0347,43.1404,43.0347,43.0417,52500.0
2005-05-19 12:30:00,61.06,61.13,61.06,61.1,72500.0,43.0488,43.0981,43.0488,43.077,72500.0
2005-05-19 12:40:00,61.1,61.14,61.1,61.14,79200.0,43.077,43.1052,43.077,43.1052,79200.0
2005-05-19 12:50:00,61.14,61.28,61.13,61.28,74700.0,43.1052,43.2039,43.0981,43.2039,74700.0
2005-05-19 13:00:00,61.28,61.36,61.28,61.34,46600.0,43.2039,43.2603,43.2039,43.2462,46600.0
2005-05-19 13:10:00,61.34,61.34,61.26,61.27,37100.0,43.2462,43.2462,43.1898,43.1968,37100.0
2005-05-19 13:20:00,61.28,61.29,61.28,61.28,46400.0,43.2039,43.2109,43.2039,43.2039,46400.0
2005-05-19 13:30:00,61.28,61.29,61.24,61.28,65900.0,43.2039,43.2109,43.1757,43.2039,65900.0
2005-05-19 13:40:00,61.28,61.3,61.23,61.23,61900.0,43.2039,43.218,43.1686,43.1686,61900.0
2005-05-19 13:50:00,61.21,61.31,61.17,61.28,38700.0,43.1545,43.225,43.1263,43.2039,38700.0
2005-05-19 14:00:00,61.28,61.34,61.21,61.26,44200.0,43.2039,43.2462,43.1545,43.1898,44200.0
2005-05-19 14:10:00,61.25,61.31,61.25,61.3,62800.0,43.1827,43.225,43.1827,43.218,62800.0
2005-05-19 14:20:00,61.3,61.41,61.29,61.34,79200.0,43.218,43.2955,43.2109,43.2462,79200.0
2005-05-19 14:30:00,61.34,61.4,61.27,61.34,131400.0,43.2462,43.2885,43.1968,43.2462,131400.0
2005-05-19 14:40:00,61.33,61.38,61.21,61.34,67200.0,43.2391,43.2744,43.1545,43.2462,67200.0
2005-05-19 14:50:00,61.36,61.46,61.34,61.46,78700.0,43.2603,43.3308,43.2462,43.3308,78700.0
2005-05-19 15:00:00,61.46,61.62,61.43,61.56,63000.0,43.3308,43.4436,43.3096,43.4013,63000.0
2005-05-19 15:10:00,61.55,61.56,61.29,61.43,94200.0,43.3942,43.4013,43.2109,43.3096,94200.0
2005-05-19 15:20:00,61.43,61.46,61.34,61.45,41400.0,43.3096,43.3308,43.2462,43.3237,41400.0
2005-05-19 15:30:00,61.45,61.49,61.39,61.42,64100.0,43.3237,43.3519,43.2814,43.3026,64100.0
2005-05-19 15:40:00,61.41,61.45,61.32,61.35,88100.0,43.2955,43.3237,43.2321,43.2532,88100.0
2005-05-19 15:50:00,61.35,61.37,61.29,61.33,253700.0,43.2532,43.2673,43.2109,43.2391,253700.0
2005-05-20 09:30:00,61.75,62.07,61.68,62.0,393500.0,43.5352,43.7608,43.4859,43.7115,393500.0
2005-05-20 09:40:00,62.0,62.15,61.9,62.08,130200.0,43.7115,43.8172,43.641,43.7679,130200.0
2005-05-20 09:50:00,62.08,62.19,61.93,62.18,64500.0,43.7679,43.8454,43.6621,43.8384,64500.0
2005-05-20 10:00:00,62.19,62.24,61.97,61.97,193800.0,43.8454,43.8807,43.6903,43.6903,193800.0
2005-05-20 10:10:00,61.97,61.99,61.89,61.91,276300.0,43.6903,43.7044,43.6339,43.648,276300.0
2005-05-20 10:20:00,61.91,61.99,61.85,61.86,67700.0,43.648,43.7044,43.6057,43.6128,67700.0
2005-05-20 10:30:00,61.86,61.9,61.71,61.75,88400.0,43.6128,43.641,43.507,43.5352,88400.0
2005-05-20 10:40:00,61.75,61.75,61.58,61.68,121800.0,43.5352,43.5352,43.4154,43.4859,121800.0
2005-05-20 10:50:00,61.68,61.71,61.6,61.61,83400.0,43.4859,43.507,43.4295,43.4365,83400.0
2005-05-20 11:00:00,61.6,61.61,61.54,61.54,79600.0,43.4295,43.4365,43.3872,43.3872,79600.0
2005-05-20 11:10:00,61.55,61.61,61.54,61.55,91200.0,43.3942,43.4365,43.3872,43.3942,91200.0
2005-05-20 11:20:00,61.6,61.63,61.58,61.62,146500.0,43.4295,43.4506,43.4154,43.4436,146500.0
2005-05-20 11:30:00,61.62,61.64,61.59,61.63,208500.0,43.4436,43.4577,43.4224,43.4506,208500.0
2005-05-20 11:40:00,61.63,61.64,61.6,61.6,54900.0,43.4506,43.4577,43.4295,43.4295,54900.0
2005-05-20 11:50:00,61.6,61.62,61.51,61.57,75100.0,43.4295,43.4436,43.366,43.4083,75100.0
2005-05-20 12:00:00,61.57,61.68,61.57,61.68,103700.0,43.4083,43.4859,43.4083,43.4859,103700.0
2005-05-20 12:10:00,61.68,61.68,61.62,61.63,56500.0,43.4859,43.4859,43.4436,43.4506,56500.0
2005-05-20 12:20:00,61.63,61.8,61.63,61.79,53000.0,43.4506,43.5705,43.4506,43.5634,53000.0
2005-05-20 12:30:00,61.8,61.81,61.72,61.73,32900.0,43.5705,43.5775,43.5141,43.5211,32900.0
2005-05-20 12:40:00,61.72,61.73,61.72,61.73,15700.0,43.5141,43.5211,43.5141,43.5211,15700.0
2005-05-20 12:50:00,61.72,61.73,61.67,61.67,34700.0,43.5141,43.5211,43.4788,43.4788,34700.0
2005-05-20 13:00:00,61.68,61.74,61.67,61.74,68300.0,43.4859,43.5282,43.4788,43.5282,68300.0
2005-05-20 13:10:00,61.76,61.9,61.76,61.9,66700.0,43.5423,43.641,43.5423,43.641,66700.0
2005-05-20 13:20:00,61.89,61.96,61.88,61.96,88000.0,43.6339,43.6833,43.6269,43.6833,88000.0
2005-05-20 13:30:00,61.96,61.96,61.89,61.89,69400.0,43.6833,43.6833,43.6339,43.6339,69400.0
2005-05-20 13:40:00,61.89,61.97,61.84,61.97,69200.0,43.6339,43.6903,43.5987,43.6903,69200.0
2005-05-20 13:50:00,62.0,62.0,61.97,61.98,126700.0,43.7115,43.7115,43.6903,43.6974,126700.0
2005-05-20 14:00:00,61.99,61.99,61.97,61.98,39400.0,43.7044,43.7044,43.6903,43.6974,39400.0
2005-05-20 14:10:00,61.98,62.02,61.98,61.98,86300.0,43.6974,43.7256,43.6974,43.6974,86300.0
2005-05-20 14:20:00,61.98,61.99,61.88,61.9,42700.0,43.6974,43.7044,43.6269,43.641,42700.0
2005-05-20 14:30:00,61.89,61.98,61.89,61.96,35800.0,43.6339,43.6974,43.6339,43.6833,35800.0
2005-05-20 14:40:00,61.96,62.0,61.91,61.93,47000.0,43.6833,43.7115,43.648,43.6621,47000.0
2005-05-20 14:50:00,61.89,61.91,61.78,61.81,38600.0,43.6339,43.648,43.5564,43.5775,38600.0
2005-05-20 15:00:00,61.81,61.84,61.74,61.82,36500.0,43.5775,43.5987,43.5282,43.5846,36500.0
2005-05-20 15:10:00,61.82,61.88,61.79,61.79,47300.0,43.5846,43.6269,43.5634,43.5634,47300.0
2005-05-20 15:20:00,61.8,61.87,61.78,61.86,68800.0,43.5705,43.6198,43.5564,43.6128,68800.0
2005-05-20 15:30:00,61.86,61.92,61.86,61.86,66300.0,43.6128,43.6551,43.6128,43.6128,66300.0
2005-05-20 15:40:00,61.86,61.92,61.85,61.87,73600.0,43.6128,43.6551,43.6057,43.6198,73600.0
2005-05-20 15:50:00,61.87,61.9,61.81,61.88,98600.0,43.6198,43.641,43.5775,43.6269,98600.0
2005-05-23 09:30:00,61.95,61.95,61.85,61.89,91300.0,43.6762,43.6762,43.6057,43.6339,91300.0
2005-05-23 09:40:00,61.85,61.98,61.8,61.94,51100.0,43.6057,43.6974,43.5705,43.6692,51100.0
2005-05-23 09:50:00,61.94,62.03,61.94,61.98,94100.0,43.6692,43.7326,43.6692,43.6974,94100.0
2005-05-23 10:00:00,61.97,62.03,61.95,61.95,63900.0,43.6903,43.7326,43.6762,43.6762,63900.0
2005-05-23 10:10:00,61.95,62.03,61.93,62.02,74900.0,43.6762,43.7326,43.6621,43.7256,74900.0
2005-05-23 10:20:00,62.02,62.03,61.93,61.97,36600.0,43.7256,43.7326,43.6621,43.6903,36600.0
2005-05-23 10:30:00,61.99,62.12,61.92,61.93,54000.0,43.7044,43.7961,43.6551,43.6621,54000.0
2005-05-23 10:40:00,61.93,61.98,61.75,61.75,165300.0,43.6621,43.6974,43.5352,43.5352,165300.0
2005-05-23 10:50:00,61.74,61.74,61.61,61.62,73200.0,43.5282,43.5282,43.4365,43.4436,73200.0
2005-05-23 11:00:00,61.62,61.68,61.59,61.66,55600.0,43.4436,43.4859,43.4224,43.4718,55600.0
2005-05-23 11:10:00,61.64,61.73,61.64,61.7,49300.0,43.4577,43.5211,43.4577,43.5,49300.0
2005-05-23 11:20:00,61.7,61.77,61.65,61.74,67700.0,43.5,43.5493,43.4647,43.5282,67700.0
2005-05-23 11:30:00,61.73,61.78,61.7,61.73,27200.0,43.5211,43.5564,43.5,43.5211,27200.0
2005-05-23 11:40:00,61.74,61.79,61.73,61.75,30700.0,43.5282,43.5634,43.5211,43.5352,30700.0
2005-05-23 11:50:00,61.75,61.8,61.69,61.77,38500.0,43.5352,43.5705,43.4929,43.5493,38500.0
2005-05-23 12:00:00,61.76,61.85,61.74,61.83,42200.0,43.5423,43.6057,43.5282,43.5916,42200.0
2005-05-23 12:10:00,61.84,61.9,61.8,61.88,32900.0,43.5987,43.641,43.5705,43.6269,32900.0
2005-05-23 12:20:00,61.86,61.89,61.85,61.87,34700.0,43.6128,43.6339,43.6057,43.6198,34700.0
2005-05-23 12:30:00,61.86,62.01,61.86,61.92,42300.0,43.6128,43.7185,43.6128,43.6551,42300.0
2005-05-23 12:40:00,61.92,61.92,61.85,61.86,20300.0,43.6551,43.6551,43.6057,43.6128,20300.0
2005-05-23 12:50:00,61.86,61.93,61.84,61.93,63200.0,43.6128,43.6621,43.5987,43.6621,63200.0
2005-05-23 13:00:00,61.93,61.96,61.87,61.88,273900.0,43.6621,43.6833,43.6198,43.6269,273900.0
2005-05-23 13:10:00,61.88,61.88,61.8,61.83,34300.0,43.6269,43.6269,43.5705,43.5916,34300.0
2005-05-23 13:20:00,61.83,61.94,61.83,61.83,28400.0,43.5916,43.6692,43.5916,43.5916,28400.0
2005-05-23 13:30:00,61.83,61.91,61.83,61.85,35800.0,43.5916,43.648,43.5916,43.6057,35800.0
2005-05-23 13:40:00,61.85,61.85,61.75,61.76,52400.0,43.6057,43.6057,43.5352,43.5423,52400.0
2005-05-23 13:50:00,61.76,61.83,61.75,61.8,74200.0,43.5423,43.5916,43.5352,43.5705,74200.0
2005-05-23 14:00:00,61.8,61.9,61.78,61.9,105300.0,43.5705,43.641,43.5564,43.641,105300.0
2005-05-23 14:10:00,61.85,61.9,61.83,61.86,92700.0,43.6057,43.641,43.5916,43.6128,92700.0
2005-05-23 14:20:00,61.84,61.85,61.81,61.81,98800.0,43.5987,43.6057,43.5775,43.5775,98800.0
2005-05-23 14:30:00,61.8,61.85,61.78,61.82,65800.0,43.5705,43.6057,43.5564,43.5846,65800.0
2005-05-23 14:40:00,61.82,61.85,61.8,61.83,59200.0,43.5846,43.6057,43.5705,43.5916,59200.0
2005-05-23 14:50:00,61.83,61.86,61.79,61.8,77500.0,43.5916,43.6128,43.5634,43.5705,77500.0
2005-05-23 15:00:00,61.79,61.83,61.78,61.8,99400.0,43.5634,43.5916,43.5564,43.5705,99400.0
2005-05-23 15:10:00,61.8,61.81,61.77,61.8,184400.0,43.5705,43.5775,43.5493,43.5705,184400.0
2005-05-23 15:20:00,61.8,61.84,61.77,61.77,95800.0,43.5705,43.5987,43.5493,43.5493,95800.0
2005-05-23 15:30:00,61.77,61.8,61.77,61.79,89200.0,43.5493,43.5705,43.5493,43.5634,89200.0
2005-05-23 15:40:00,61.79,61.79,61.6,61.6,121600.0,43.5634,43.5634,43.4295,43.4295,121600.0
2005-05-23 15:50:00,61.59,61.65,61.54,61.65,246400.0,43.4224,43.4647,43.3872,43.4647,246400.0
2005-05-24 09:30:00,61.4,61.64,61.4,61.61,151600.0,43.2885,43.4577,43.2885,43.4365,151600.0
2005-05-24 09:40:00,61.57,61.57,61.25,61.34,110600.0,43.4083,43.4083,43.1827,43.2462,110600.0
2005-05-24 09:50:00,61.34,61.63,61.22,61.6,112800.0,43.2462,43.4506,43.1616,43.4295,112800.0
2005-05-24 10:00:00,61.58,61.73,61.38,61.4,89400.0,43.4154,43.5211,43.2744,43.2885,89400.0
2005-05-24 10:10:00,61.41,61.73,61.39,61.73,51300.0,43.2955,43.5211,43.2814,43.5211,51300.0
2005-05-24 10:20:00,61.7,61.98,61.57,61.9,145800.0,43.5,43.6974,43.4083,43.641,145800.0
2005-05-24 10:30:00,61.9,62.05,61.87,61.96,142600.0,43.641,43.7467,43.6198,43.6833,142600.0
2005-05-24 10:40:00,61.96,61.99,61.9,61.95,85700.0,43.6833,43.7044,43.641,43.6762,85700.0
2005-05-24 10:50:00,61.95,62.03,61.91,61.96,61900.0,43.6762,43.7326,43.648,43.6833,61900.0
2005-05-24 11:00:00,61.97,61.99,61.85,61.92,101600.0,43.6903,43.7044,43.6057,43.6551,101600.0
2005-05-24 11:10:00,61.92,61.99,61.86,61.87,73900.0,43.6551,43.7044,43.6128,43.6198,73900.0
2005-05-24 11:20:00,61.87,61.9,61.85,61.89,36800.0,43.6198,43.641,43.6057,43.6339,36800.0
2005-05-24 11:30:00,61.89,61.89,61.81,61.85,29900.0,43.6339,43.6339,43.5775,43.6057,29900.0
2005-05-24 11:40:00,61.85,62.0,61.85,62.0,39600.0,43.6057,43.7115,43.6057,43.7115,39600.0
2005-05-24 11:50:00,62.0,62.0,61.9,62.0,66300.0,43.7115,43.7115,43.641,43.7115,66300.0
2005-05-24 12:00:00,62.0,62.19,62.0,62.13,148200.0,43.7115,43.8454,43.7115,43.8031,148200.0
2005-05-24 12:10:00,62.13,62.13,61.97,61.99,44200.0,43.8031,43.8031,43.6903,43.7044,44200.0
2005-05-24 12:20:00,61.99,62.0,61.94,61.96,28200.0,43.7044,43.7115,43.6692,43.6833,28200.0
2005-05-24 12:30:00,61.95,62.01,61.93,61.97,57900.0,43.6762,43.7185,43.6621,43.6903,57900.0
2005-05-24 12:40:00,61.98,62.07,61.96,62.05,47900.0,43.6974,43.7608,43.6833,43.7467,47900.0
2005-05-24 12:50:00,62.05,62.05,61.93,61.94,30700.0,43.7467,43.7467,43.6621,43.6692,30700.0
2005-05-24 13:00:00,61.94,62.03,61.94,62.0,28300.0,43.6692,43.7326,43.6692,43.7115,28300.0
2005-05-24 13:10:00,62.0,62.06,61.95,61.95,51600.0,43.7115,43.7538,43.6762,43.6762,51600.0
2005-05-24 13:20:00,61.95,62.0,61.91,61.97,78100.0,43.6762,43.7115,43.648,43.6903,78100.0
2005-05-24 13:30:00,61.98,62.06,61.97,62.05,36200.0,43.6974,43.7538,43.6903,43.7467,36200.0
2005-05-24 13:40:00,62.06,62.08,62.03,62.08,47400.0,43.7538,43.7679,43.7326,43.7679,47400.0
2005-05-24 13:50:00,62.09,62.19,62.08,62.17,77600.0,43.7749,43.8454,43.7679,43.8313,77600.0
2005-05-24 14:00:00,62.17,62.37,62.12,62.31,141200.0,43.8313,43.9723,43.7961,43.93,141200.0
2005-05-24 14:10:00,62.31,62.31,62.14,62.3,127300.0,43.93,43.93,43.8102,43.923,127300.0
2005-05-24 14:20:00,62.3,62.45,62.28,62.39,98800.0,43.923,44.0287,43.9089,43.9864,98800.0
2005-05-24 14:30:00,62.39,62.47,62.29,62.38,60400.0,43.9864,44.0428,43.9159,43.9794,60400.0
2005-05-24 14:40:00,62.33,62.41,62.28,62.32,82200.0,43.9441,44.0005,43.9089,43.9371,82200.0
2005-05-24 14:50:00,62.33,62.39,62.29,62.38,61500.0,43.9441,43.9864,43.9159,43.9794,61500.0
2005-05-24 15:00:00,62.38,62.47,62.36,62.47,93300.0,43.9794,44.0428,43.9653,44.0428,93300.0
2005-05-24 15:10:00,62.47,62.48,62.32,62.34,165500.0,44.0428,44.0499,43.9371,43.9512,165500.0
2005-05-24 15:20:00,62.33,62.56,62.32,62.45,171500.0,43.9441,44.1063,43.9371,44.0287,171500.0
2005-05-24 15:30:00,62.45,62.59,62.45,62.58,95600.0,44.0287,44.1274,44.0287,44.1204,95600.0
2005-05-24 15:40:00,62.57,62.57,62.33,62.33,134100.0,44.1133,44.1133,43.9441,43.9441,134100.0
2005-05-24 15:50:00,62.33,62.33,62.16,62.23,322600.0,43.9441,43.9441,43.8243,43.8736,322600.0
2005-05-25 09:30:00,61.73,61.8,61.41,61.54,365400.0,43.5211,43.5705,43.2955,43.3872,365400.0
2005-05-25 09:40:00,61.52,61.64,61.34,61.37,172500.0,43.3731,43.4577,43.2462,43.2673,172500.0
2005-05-25 09:50:00,61.38,61.67,61.35,61.47,106500.0,43.2744,43.4788,43.2532,43.3378,106500.0
2005-05-25 10:00:00,61.46,61.59,61.44,61.55,114300.0,43.3308,43.4224,43.3167,43.3942,114300.0
2005-05-25 10:10:00,61.55,61.6,61.47,61.51,100400.0,43.3942,43.4295,43.3378,43.366,100400.0
2005-05-25 10:20:00,61.51,61.51,61.38,61.4,31200.0,43.366,43.366,43.2744,43.2885,31200.0
2005-05-25 10:30:00,61.42,61.44,61.24,61.24,133800.0,43.3026,43.3167,43.1757,43.1757,133800.0
2005-05-25 10:40:00,61.26,61.35,61.17,61.35,101200.0,43.1898,43.2532,43.1263,43.2532,101200.0
2005-05-25 10:50:00,61.35,61.35,61.16,61.24,112100.0,43.2532,43.2532,43.1193,43.1757,112100.0
2005-05-25 11:00:00,61.21,61.25,61.12,61.16,48700.0,43.1545,43.1827,43.0911,43.1193,48700.0
2005-05-25 11:10:00,61.16,61.32,61.13,61.28,50400.0,43.1193,43.2321,43.0981,43.2039,50400.0
2005-05-25 11:20:00,61.28,61.3,61.26,61.26,58500.0,43.2039,43.218,43.1898,43.1898,58500.0
2005-05-25 11:30:00,61.27,61.37,61.26,61.34,57400.0,43.1968,43.2673,43.1898,43.2462,57400.0
2005-05-25 11:40:00,61.34,61.35,61.3,61.31,44800.0,43.2462,43.2532,43.218,43.225,44800.0
2005-05-25 11:50:00,61.3,61.34,61.28,61.28,18600.0,43.218,43.2462,43.2039,43.2039,18600.0
2005-05-25 12:00:00,61.27,61.35,61.25,61.32,30000.0,43.1968,43.2532,43.1827,43.2321,30000.0
2005-05-25 12:10:00,61.34,61.38,61.29,61.38,39000.0,43.2462,43.2744,43.2109,43.2744,39000.0
2005-05-25 12:20:00,61.39,61.43,61.35,61.35,29400.0,43.2814,43.3096,43.2532,43.2532,29400.0
2005-05-25 12:30:00,61.35,61.41,61.34,61.4,20800.0,43.2532,43.2955,43.2462,43.2885,20800.0
2005-05-25 12:40:00,61.4,61.48,61.4,61.48,59700.0,43.2885,43.3449,43.2885,43.3449,59700.0
2005-05-25 12:50:00,61.48,61.5,61.41,61.42,15300.0,43.3449,43.359,43.2955,43.3026,15300.0
2005-05-25 13:00:00,61.41,61.42,61.4,61.42,29200.0,43.2955,43.3026,43.2885,43.3026,29200.0
2005-05-25 13:10:00,61.42,61.45,61.39,61.4,32700.0,43.3026,43.3237,43.2814,43.2885,32700.0
2005-05-25 13:20:00,61.4,61.4,61.3,61.3,57000.0,43.2885,43.2885,43.218,43.218,57000.0
2005-05-25 13:30:00,61.29,61.3,61.27,61.28,34800.0,43.2109,43.218,43.1968,43.2039,34800.0
2005-05-25 13:40:00,61.29,61.37,61.29,61.36,45300.0,43.2109,43.2673,43.2109,43.2603,45300.0
2005-05-25 13:50:00,61.36,61.49,61.36,61.47,36000.0,43.2603,43.3519,43.2603,43.3378,36000.0
2005-05-25 14:00:00,61.47,61.55,61.46,61.5,59400.0,43.3378,43.3942,43.3308,43.359,59400.0
2005-05-25 14:10:00,61.5,61.51,61.39,61.39,60700.0,43.359,43.366,43.2814,43.2814,60700.0
2005-05-25 14:20:00,61.39,61.43,61.3,61.43,105100.0,43.2814,43.3096,43.218,43.3096,105100.0
2005-05-25 14:30:00,61.45,61.6,61.45,61.59,100200.0,43.3237,43.4295,43.3237,43.4224,100200.0
2005-05-25 14:40:00,61.59,61.78,61.59,61.7,95000.0,43.4224,43.5564,43.4224,43.5,95000.0
2005-05-25 14:50:00,61.68,61.77,61.68,61.77,94700.0,43.4859,43.5493,43.4859,43.5493,94700.0
2005-05-25 15:00:00,61.77,61.77,61.58,61.63,63700.0,43.5493,43.5493,43.4154,43.4506,63700.0
2005-05-25 15:10:00,61.64,61.7,61.6,61.65,62000.0,43.4577,43.5,43.4295,43.4647,62000.0
2005-05-25 15:20:00,61.65,61.69,61.65,61.67,46200.0,43.4647,43.4929,43.4647,43.4788,46200.0
2005-05-25 15:30:00,61.7,61.7,61.56,61.65,77100.0,43.5,43.5,43.4013,43.4647,77100.0
2005-05-25 15:40:00,61.66,61.66,61.51,61.53,122100.0,43.4718,43.4718,43.366,43.3801,122100.0
2005-05-25 15:50:00,61.53,61.53,61.4,61.44,168000.0,43.3801,43.3801,43.2885,43.3167,168000.0
2005-05-26 09:30:00,62.05,62.24,61.95,62.2,188400.0,43.7467,43.8807,43.6762,43.8525,188400.0
2005-05-26 09:40:00,62.2,62.39,62.18,62.34,261600.0,43.8525,43.9864,43.8384,43.9512,261600.0
2005-05-26 09:50:00,62.31,62.44,62.25,62.35,89100.0,43.93,44.0217,43.8877,43.9582,89100.0
2005-05-26 10:00:00,62.35,62.53,62.29,62.53,96300.0,43.9582,44.0851,43.9159,44.0851,96300.0
2005-05-26 10:10:00,62.52,62.75,62.52,62.73,170800.0,44.0781,44.2403,44.0781,44.2262,170800.0
2005-05-26 10:20:00,62.73,62.87,62.68,62.81,114500.0,44.2262,44.3249,44.1909,44.2826,114500.0
2005-05-26 10:30:00,62.82,62.85,62.73,62.81,92200.0,44.2896,44.3108,44.2262,44.2826,92200.0
2005-05-26 10:40:00,62.79,62.84,62.77,62.82,83800.0,44.2685,44.3037,44.2544,44.2896,83800.0
2005-05-26 10:50:00,62.81,62.89,62.76,62.89,54200.0,44.2826,44.339,44.2473,44.339,54200.0
2005-05-26 11:00:00,62.87,62.87,62.7,62.71,94700.0,44.3249,44.3249,44.205,44.2121,94700.0
2005-05-26 11:10:00,62.71,62.8,62.71,62.73,44800.0,44.2121,44.2755,44.2121,44.2262,44800.0
2005-05-26 11:20:00,62.71,62.78,62.68,62.72,36800.0,44.2121,44.2614,44.1909,44.2191,36800.0
2005-05-26 11:30:00,62.72,62.76,62.63,62.76,45400.0,44.2191,44.2473,44.1556,44.2473,45400.0
2005-05-26 11:40:00,62.76,62.76,62.66,62.74,43700.0,44.2473,44.2473,44.1768,44.2332,43700.0
2005-05-26 11:50:00,62.72,62.94,62.72,62.9,76400.0,44.2191,44.3742,44.2191,44.346,76400.0
2005-05-26 12:00:00,62.89,62.91,62.86,62.91,48700.0,44.339,44.3531,44.3178,44.3531,48700.0
2005-05-26 12:10:00,62.91,62.97,62.85,62.85,73400.0,44.3531,44.3954,44.3108,44.3108,73400.0
2005-05-26 12:20:00,62.84,62.85,62.81,62.84,29500.0,44.3037,44.3108,44.2826,44.3037,29500.0
2005-05-26 12:30:00,62.83,62.89,62.81,62.86,29200.0,44.2967,44.339,44.2826,44.3178,29200.0
2005-05-26 12:40:00,62.86,62.87,62.81,62.82,24700.0,44.3178,44.3249,44.2826,44.2896,24700.0
2005-05-26 12:50:00,62.83,62.85,62.76,62.77,39600.0,44.2967,44.3108,44.2473,44.2544,39600.0
2005-05-26 13:00:00,62.77,62.78,62.76,62.77,34000.0,44.2544,44.2614,44.2473,44.2544,34000.0
2005-05-26 13:10:00,62.77,62.77,62.63,62.64,63600.0,44.2544,44.2544,44.1556,44.1627,63600.0
2005-05-26 13:20:00,62.64,62.65,62.61,62.64,43200.0,44.1627,44.1698,44.1415,44.1627,43200.0
2005-05-26 13:30:00,62.64,62.8,62.63,62.8,45000.0,44.1627,44.2755,44.1556,44.2755,45000.0
2005-05-26 13:40:00,62.84,62.84,62.75,62.8,29500.0,44.3037,44.3037,44.2403,44.2755,29500.0
2005-05-26 13:50:00,62.81,62.85,62.8,62.83,30100.0,44.2826,44.3108,44.2755,44.2967,30100.0
2005-05-26 14:00:00,62.82,62.95,62.81,62.91,82600.0,44.2896,44.3813,44.2826,44.3531,82600.0
2005-05-26 14:10:00,62.91,63.0,62.9,62.9,140400.0,44.3531,44.4165,44.346,44.346,140400.0
2005-05-26 14:20:00,62.91,62.91,62.86,62.9,36100.0,44.3531,44.3531,44.3178,44.346,36100.0
2005-05-26 14:30:00,62.9,62.93,62.88,62.89,48000.0,44.346,44.3672,44.3319,44.339,48000.0
2005-05-26 14:40:00,62.89,62.91,62.87,62.91,39700.0,44.339,44.3531,44.3249,44.3531,39700.0
2005-05-26 14:50:00,62.89,62.89,62.76,62.77,83700.0,44.339,44.339,44.2473,44.2544,83700.0
2005-05-26 15:00:00,62.77,62.85,62.75,62.82,48700.0,44.2544,44.3108,44.2403,44.2896,48700.0
2005-05-26 15:10:00,62.82,62.85,62.78,62.79,38800.0,44.2896,44.3108,44.2614,44.2685,38800.0
2005-05-26 15:20:00,62.79,62.87,62.78,62.82,49700.0,44.2685,44.3249,44.2614,44.2896,49700.0
2005-05-26 15:30:00,62.82,62.96,62.77,62.9,78700.0,44.2896,44.3883,44.2544,44.346,78700.0
2005-05-26 15:40:00,62.91,62.99,62.86,62.99,114200.0,44.3531,44.4095,44.3178,44.4095,114200.0
2005-05-26 15:50:00,62.98,63.0,62.93,62.99,180000.0,44.4024,44.4165,44.3672,44.4095,180000.0
2005-05-27 09:30:00,63.0,63.4,62.96,63.4,185400.0,44.4165,44.6985,44.3883,44.6985,185400.0
2005-05-27 09:40:00,63.4,63.4,63.2,63.31,172100.0,44.6985,44.6985,44.5575,44.6351,172100.0
2005-05-27 09:50:00,63.31,63.36,63.19,63.22,122200.0,44.6351,44.6703,44.5505,44.5716,122200.0
2005-05-27 10:00:00,63.22,63.32,62.99,63.0,116500.0,44.5716,44.6421,44.4095,44.4165,116500.0
2005-05-27 10:10:00,63.0,63.01,62.93,63.0,96700.0,44.4165,44.4236,44.3672,44.4165,96700.0
2005-05-27 10:20:00,62.98,63.08,62.95,62.98,149800.0,44.4024,44.4729,44.3813,44.4024,149800.0
2005-05-27 10:30:00,62.98,63.15,62.98,63.07,94500.0,44.4024,44.5223,44.4024,44.4659,94500.0
2005-05-27 10:40:00,63.09,63.12,62.96,62.96,80600.0,44.48,44.5011,44.3883,44.3883,80600.0
2005-05-27 10:50:00,62.96,62.98,62.91,62.94,90600.0,44.3883,44.4024,44.3531,44.3742,90600.0
2005-05-27 11:00:00,62.94,62.95,62.91,62.95,83800.0,44.3742,44.3813,44.3531,44.3813,83800.0
2005-05-27 11:10:00,62.94,62.95,62.91,62.92,49000.0,44.3742,44.3813,44.3531,44.3601,49000.0
2005-05-27 11:20:00,62.91,62.96,62.91,62.93,98500.0,44.3531,44.3883,44.3531,44.3672,98500.0
2005-05-27 11:30:00,62.94,62.94,62.87,62.88,33500.0,44.3742,44.3742,44.3249,44.3319,33500.0
2005-05-27 11:40:00,62.88,62.93,62.88,62.92,13700.0,44.3319,44.3672,44.3319,44.3601,13700.0
2005-05-27 11:50:00,62.91,62.93,62.83,62.86,32200.0,44.3531,44.3672,44.2967,44.3178,32200.0
2005-05-27 12:00:00,62.84,62.91,62.84,62.89,15400.0,44.3037,44.3531,44.3037,44.339,15400.0
2005-05-27 12:10:00,62.88,62.91,62.82,62.88,46200.0,44.3319,44.3531,44.2896,44.3319,46200.0
2005-05-27 12:20:00,62.88,62.96,62.88,62.96,51400.0,44.3319,44.3883,44.3319,44.3883,51400.0
2005-05-27 12:30:00,62.98,62.98,62.94,62.98,26700.0,44.4024,44.4024,44.3742,44.4024,26700.0
2005-05-27 12:40:00,62.98,63.02,62.98,62.99,16400.0,44.4024,44.4306,44.4024,44.4095,16400.0
2005-05-27 12:50:00,63.01,63.07,62.99,63.07,40200.0,44.4236,44.4659,44.4095,44.4659,40200.0
2005-05-27 13:00:00,63.05,63.1,63.04,63.08,42800.0,44.4518,44.487,44.4447,44.4729,42800.0
2005-05-27 13:10:00,63.08,63.1,63.03,63.05,31300.0,44.4729,44.487,44.4377,44.4518,31300.0
2005-05-27 13:20:00,63.05,63.08,63.05,63.08,22000.0,44.4518,44.4729,44.4518,44.4729,22000.0
2005-05-27 13:30:00,63.06,63.08,63.05,63.06,36800.0,44.4588,44.4729,44.4518,44.4588,36800.0
2005-05-27 13:40:00,63.07,63.08,63.03,63.08,24000.0,44.4659,44.4729,44.4377,44.4729,24000.0
2005-05-27 13:50:00,63.08,63.1,63.04,63.06,28200.0,44.4729,44.487,44.4447,44.4588,28200.0
2005-05-27 14:00:00,63.05,63.06,63.03,63.03,21100.0,44.4518,44.4588,44.4377,44.4377,21100.0
2005-05-27 14:10:00,63.02,63.11,62.95,63.1,176800.0,44.4306,44.4941,44.3813,44.487,176800.0
2005-05-27 14:20:00,63.1,63.1,63.08,63.08,27900.0,44.487,44.487,44.4729,44.4729,27900.0
2005-05-27 14:30:00,63.09,63.1,63.07,63.1,26100.0,44.48,44.487,44.4659,44.487,26100.0
2005-05-27 14:40:00,63.1,63.1,63.08,63.1,38800.0,44.487,44.487,44.4729,44.487,38800.0
2005-05-27 14:50:00,63.09,63.1,63.08,63.1,31400.0,44.48,44.487,44.4729,44.487,31400.0
2005-05-27 15:00:00,63.1,63.1,63.06,63.07,31300.0,44.487,44.487,44.4588,44.4659,31300.0
2005-05-27 15:10:00,63.07,63.1,63.05,63.09,20200.0,44.4659,44.487,44.4518,44.48,20200.0
2005-05-27 15:20:00,63.09,63.09,63.05,63.06,30200.0,44.48,44.48,44.4518,44.4588,30200.0
2005-05-27 15:30:00,63.05,63.06,62.98,63.0,94400.0,44.4518,44.4588,44.4024,44.4165,94400.0
2005-05-27 15:40:00,63.0,63.02,62.99,62.99,56700.0,44.4165,44.4306,44.4095,44.4095,56700.0
2005-05-27 15:50:00,62.99,63.03,62.91,63.01,66200.0,44.4095,44.4377,44.3531,44.4236,66200.0
2005-05-31 09:30:00,63.01,63.06,62.92,62.98,76100.0,44.4236,44.4588,44.3601,44.4024,76100.0
2005-05-31 09:40:00,62.98,63.07,62.93,63.03,38700.0,44.4024,44.4659,44.3672,44.4377,38700.0
2005-05-31 09:50:00,63.04,63.08,62.91,62.95,76800.0,44.4447,44.4729,44.3531,44.3813,76800.0
2005-05-31 10:00:00,62.98,63.09,62.92,62.96,100000.0,44.4024,44.48,44.3601,44.3883,100000.0
2005-05-31 10:10:00,62.93,63.02,62.91,63.01,71700.0,44.3672,44.4306,44.3531,44.4236,71700.0
2005-05-31 10:20:00,62.98,63.06,62.96,63.04,47400.0,44.4024,44.4588,44.3883,44.4447,47400.0
2005-05-31 10:30:00,63.06,63.26,63.04,63.16,67700.0,44.4588,44.5998,44.4447,44.5293,67700.0
2005-05-31 10:40:00,63.17,63.4,63.15,63.4,60000.0,44.5364,44.6985,44.5223,44.6985,60000.0
2005-05-31 10:50:00,63.38,63.44,63.35,63.36,120100.0,44.6844,44.7267,44.6633,44.6703,120100.0
2005-05-31 11:00:00,63.35,63.41,63.35,63.35,76400.0,44.6633,44.7056,44.6633,44.6633,76400.0
2005-05-31 11:10:00,63.35,63.4,63.31,63.37,32000.0,44.6633,44.6985,44.6351,44.6774,32000.0
2005-05-31 11:20:00,63.37,63.45,63.34,63.42,34600.0,44.6774,44.7338,44.6562,44.7126,34600.0
2005-05-31 11:30:00,63.42,63.48,63.42,63.47,45200.0,44.7126,44.7549,44.7126,44.7479,45200.0
2005-05-31 11:40:00,63.48,63.54,63.46,63.51,69800.0,44.7549,44.7972,44.7408,44.7761,69800.0
2005-05-31 11:50:00,63.51,63.55,63.5,63.52,46500.0,44.7761,44.8043,44.769,44.7831,46500.0
2005-05-31 12:00:00,63.52,63.62,63.5,63.53,90900.0,44.7831,44.8536,44.769,44.7902,90900.0
2005-05-31 12:10:00,63.54,63.62,63.52,63.53,108700.0,44.7972,44.8536,44.7831,44.7902,108700.0
2005-05-31 12:20:00,63.56,63.72,63.51,63.69,116200.0,44.8113,44.9241,44.7761,44.903,116200.0
2005-05-31 12:30:00,63.67,63.69,63.48,63.52,42800.0,44.8889,44.903,44.7549,44.7831,42800.0
2005-05-31 12:40:00,63.5,63.54,63.47,63.49,26600.0,44.769,44.7972,44.7479,44.762,26600.0
2005-05-31 12:50:00,63.49,63.54,63.36,63.36,32500.0,44.762,44.7972,44.6703,44.6703,32500.0
2005-05-31 13:00:00,63.37,63.48,63.37,63.41,47100.0,44.6774,44.7549,44.6774,44.7056,47100.0
2005-05-31 13:10:00,63.41,63.49,63.41,63.47,19100.0,44.7056,44.762,44.7056,44.7479,19100.0
2005-05-31 13:20:00,63.47,63.57,63.47,63.57,34300.0,44.7479,44.8184,44.7479,44.8184,34300.0
2005-05-31 13:30:00,63.56,63.68,63.56,63.65,108900.0,44.8113,44.8959,44.8113,44.8748,108900.0
2005-05-31 13:40:00,63.62,63.69,63.62,63.69,33900.0,44.8536,44.903,44.8536,44.903,33900.0
2005-05-31 13:50:00,63.69,63.77,63.6,63.61,95200.0,44.903,44.9594,44.8395,44.8466,95200.0
2005-05-31 14:00:00,63.61,63.62,63.42,63.42,108600.0,44.8466,44.8536,44.7126,44.7126,108600.0
2005-05-31 14:10:00,63.43,63.47,63.39,63.47,42900.0,44.7197,44.7479,44.6915,44.7479,42900.0
2005-05-31 14:20:00,63.47,63.58,63.46,63.5,105100.0,44.7479,44.8254,44.7408,44.769,105100.0
2005-05-31 14:30:00,63.47,63.6,63.47,63.54,42500.0,44.7479,44.8395,44.7479,44.7972,42500.0
2005-05-31 14:40:00,63.54,63.69,63.54,63.59,59300.0,44.7972,44.903,44.7972,44.8325,59300.0
2005-05-31 14:50:00,63.61,63.7,63.6,63.65,131300.0,44.8466,44.91,44.8395,44.8748,131300.0
2005-05-31 15:00:00,63.66,63.69,63.56,63.62,73500.0,44.8818,44.903,44.8113,44.8536,73500.0
2005-05-31 15:10:00,63.64,63.81,63.6,63.81,241800.0,44.8677,44.9876,44.8395,44.9876,241800.0
2005-05-31 15:20:00,63.82,64.12,63.82,64.12,698400.0,44.9946,45.2061,44.9946,45.2061,698400.0
2005-05-31 15:30:00,64.12,64.2,63.92,63.97,377700.0,45.2061,45.2625,45.0651,45.1004,377700.0
2005-05-31 15:40:00,63.96,63.97,63.81,63.87,175300.0,45.0933,45.1004,44.9876,45.0299,175300.0
2005-05-31 15:50:00,63.86,63.98,63.83,63.85,206800.0,45.0228,45.1074,45.0017,45.0158,206800.0
2005-06-01 09:30:00,63.95,63.99,63.86,63.91,163000.0,45.0863,45.1145,45.0228,45.0581,163000.0
2005-06-01 09:40:00,63.87,63.93,63.56,63.57,135100.0,45.0299,45.0722,44.8113,44.8184,135100.0
2005-06-01 09:50:00,63.57,63.59,63.35,63.37,187400.0,44.8184,44.8325,44.6633,44.6774,187400.0
2005-06-01 10:00:00,63.36,63.79,63.36,63.77,162500.0,44.6703,44.9735,44.6703,44.9594,162500.0
2005-06-01 10:10:00,63.74,63.89,63.6,63.74,130400.0,44.9382,45.044,44.8395,44.9382,130400.0
2005-06-01 10:20:00,63.74,63.75,63.61,63.65,161100.0,44.9382,44.9453,44.8466,44.8748,161100.0
2005-06-01 10:30:00,63.66,63.8,63.65,63.75,76700.0,44.8818,44.9805,44.8748,44.9453,76700.0
2005-06-01 10:40:00,63.75,63.88,63.69,63.8,86900.0,44.9453,45.0369,44.903,44.9805,86900.0
2005-06-01 10:50:00,63.79,63.8,63.65,63.65,112200.0,44.9735,44.9805,44.8748,44.8748,112200.0
2005-06-01 11:00:00,63.65,63.8,63.65,63.76,93100.0,44.8748,44.9805,44.8748,44.9523,93100.0
2005-06-01 11:10:00,63.75,63.93,63.75,63.89,88500.0,44.9453,45.0722,44.9453,45.044,88500.0
2005-06-01 11:20:00,63.89,64.02,63.85,64.0,79800.0,45.044,45.1356,45.0158,45.1215,79800.0
2005-06-01 11:30:00,64.01,64.05,63.91,63.91,80600.0,45.1286,45.1568,45.0581,45.0581,80600.0
2005-06-01 11:40:00,63.9,63.91,63.81,63.91,73700.0,45.051,45.0581,44.9876,45.0581,73700.0
2005-06-01 11:50:00,63.9,63.98,63.85,63.86,73000.0,45.051,45.1074,45.0158,45.0228,73000.0
2005-06-01 12:00:00,63.86,63.9,63.6,63.62,152500.0,45.0228,45.051,44.8395,44.8536,152500.0
2005-06-01 12:10:00,63.62,63.69,63.5,63.66,165200.0,44.8536,44.903,44.769,44.8818,165200.0
2005-06-01 12:20:00,63.66,63.73,63.63,63.65,63100.0,44.8818,44.9312,44.8607,44.8748,63100.0
2005-06-01 12:30:00,63.64,63.76,63.64,63.7,51000.0,44.8677,44.9523,44.8677,44.91,51000.0
2005-06-01 12:40:00,63.69,63.77,63.68,63.71,32800.0,44.903,44.9594,44.8959,44.9171,32800.0
2005-06-01 12:50:00,63.69,63.79,63.62,63.76,40800.0,44.903,44.9735,44.8536,44.9523,40800.0
2005-06-01 13:00:00,63.77,63.79,63.7,63.76,34500.0,44.9594,44.9735,44.91,44.9523,34500.0
2005-06-01 13:10:00,63.76,63.81,63.7,63.73,56400.0,44.9523,44.9876,44.91,44.9312,56400.0
2005-06-01 13:20:00,63.73,63.82,63.72,63.79,47300.0,44.9312,44.9946,44.9241,44.9735,47300.0
2005-06-01 13:30:00,63.75,63.8,63.7,63.75,56700.0,44.9453,44.9805,44.91,44.9453,56700.0
2005-06-01 13:40:00,63.75,63.78,63.71,63.76,44100.0,44.9453,44.9664,44.9171,44.9523,44100.0
2005-06-01 13:50:00,63.75,63.79,63.69,63.79,49400.0,44.9453,44.9735,44.903,44.9735,49400.0
2005-06-01 14:00:00,63.78,63.81,63.71,63.72,71700.0,44.9664,44.9876,44.9171,44.9241,71700.0
2005-06-01 14:10:00,63.71,63.73,63.66,63.72,73600.0,44.9171,44.9312,44.8818,44.9241,73600.0
2005-06-01 14:20:00,63.73,63.73,63.66,63.7,69600.0,44.9312,44.9312,44.8818,44.91,69600.0
2005-06-01 14:30:00,63.7,63.85,63.7,63.81,67800.0,44.91,45.0158,44.91,44.9876,67800.0
2005-06-01 14:40:00,63.8,63.84,63.55,63.57,147700.0,44.9805,45.0087,44.8043,44.8184,147700.0
2005-06-01 14:50:00,63.57,63.67,63.57,63.64,80500.0,44.8184,44.8889,44.8184,44.8677,80500.0
2005-06-01 15:00:00,63.63,63.73,63.6,63.69,92800.0,44.8607,44.9312,44.8395,44.903,92800.0
2005-06-01 15:10:00,63.69,63.7,63.64,63.69,117600.0,44.903,44.91,44.8677,44.903,117600.0
2005-06-01 15:20:00,63.7,63.75,63.61,63.74,109600.0,44.91,44.9453,44.8466,44.9382,109600.0
2005-06-01 15:30:00,63.73,63.84,63.72,63.73,99900.0,44.9312,45.0087,44.9241,44.9312,99900.0
2005-06-01 15:40:00,63.74,63.87,63.73,63.84,91800.0,44.9382,45.0299,44.9312,45.0087,91800.0
2005-06-01 15:50:00,63.84,63.84,63.84,63.84,0.0,45.0087,45.0087,45.0087,45.0087,0.0
2005-06-02 09:30:00,63.8,63.8,63.51,63.74,108800.0,44.9805,44.9805,44.7761,44.9382,108800.0
2005-06-02 09:40:00,63.74,63.8,63.67,63.71,59500.0,44.9382,44.9805,44.8889,44.9171,59500.0
2005-06-02 09:50:00,63.72,63.8,63.65,63.66,65000.0,44.9241,44.9805,44.8748,44.8818,65000.0
2005-06-02 10:00:00,63.67,63.74,63.58,63.63,68500.0,44.8889,44.9382,44.8254,44.8607,68500.0
2005-06-02 10:10:00,63.63,63.94,63.56,63.88,107800.0,44.8607,45.0792,44.8113,45.0369,107800.0
2005-06-02 10:20:00,63.85,64.12,63.81,64.1,136600.0,45.0158,45.2061,44.9876,45.192,136600.0
2005-06-02 10:30:00,64.1,64.28,64.08,64.15,213500.0,45.192,45.3189,45.1779,45.2273,213500.0
2005-06-02 10:40:00,64.19,64.26,64.15,64.25,102700.0,45.2555,45.3048,45.2273,45.2978,102700.0
2005-06-02 10:50:00,64.24,64.29,64.17,64.18,46800.0,45.2907,45.326,45.2414,45.2484,46800.0
2005-06-02 11:00:00,64.18,64.25,64.14,64.24,63600.0,45.2484,45.2978,45.2202,45.2907,63600.0
2005-06-02 11:10:00,64.23,64.37,64.22,64.37,74400.0,45.2837,45.3824,45.2766,45.3824,74400.0
2005-06-02 11:20:00,64.37,64.37,64.32,64.33,59900.0,45.3824,45.3824,45.3471,45.3542,59900.0
2005-06-02 11:30:00,64.32,64.36,64.27,64.35,50700.0,45.3471,45.3753,45.3119,45.3683,50700.0
2005-06-02 11:40:00,64.36,64.39,64.34,64.39,45700.0,45.3753,45.3965,45.3612,45.3965,45700.0
2005-06-02 11:50:00,64.38,64.4,64.35,64.38,43700.0,45.3894,45.4035,45.3683,45.3894,43700.0
2005-06-02 12:00:00,64.38,64.4,64.34,64.34,53100.0,45.3894,45.4035,45.3612,45.3612,53100.0
2005-06-02 12:10:00,64.33,64.35,64.21,64.21,58400.0,45.3542,45.3683,45.2696,45.2696,58400.0
2005-06-02 12:20:00,64.24,64.25,64.17,64.2,38200.0,45.2907,45.2978,45.2414,45.2625,38200.0
2005-06-02 12:30:00,64.19,64.21,64.09,64.09,43100.0,45.2555,45.2696,45.185,45.185,43100.0
2005-06-02 12:40:00,64.1,64.14,64.03,64.04,27600.0,45.192,45.2202,45.1427,45.1497,27600.0
2005-06-02 12:50:00,64.05,64.05,63.91,63.94,90100.0,45.1568,45.1568,45.0581,45.0792,90100.0
2005-06-02 13:00:00,63.96,64.08,63.96,64.06,75400.0,45.0933,45.1779,45.0933,45.1638,75400.0
2005-06-02 13:10:00,64.05,64.1,64.05,64.08,28900.0,45.1568,45.192,45.1568,45.1779,28900.0
2005-06-02 13:20:00,64.08,64.09,64.05,64.08,14900.0,45.1779,45.185,45.1568,45.1779,14900.0
2005-06-02 13:30:00,64.08,64.21,64.07,64.2,28500.0,45.1779,45.2696,45.1709,45.2625,28500.0
2005-06-02 13:40:00,64.2,64.21,64.06,64.11,48400.0,45.2625,45.2696,45.1638,45.1991,48400.0
2005-06-02 13:50:00,64.11,64.18,64.08,64.16,20700.0,45.1991,45.2484,45.1779,45.2343,20700.0
2005-06-02 14:00:00,64.17,64.21,64.17,64.18,35700.0,45.2414,45.2696,45.2414,45.2484,35700.0
2005-06-02 14:10:00,64.19,64.21,64.15,64.2,26600.0,45.2555,45.2696,45.2273,45.2625,26600.0
2005-06-02 14:20:00,64.21,64.34,64.2,64.32,32500.0,45.2696,45.3612,45.2625,45.3471,32500.0
2005-06-02 14:30:00,64.33,64.36,64.27,64.32,34800.0,45.3542,45.3753,45.3119,45.3471,34800.0
2005-06-02 14:40:00,64.32,64.36,64.32,64.35,57500.0,45.3471,45.3753,45.3471,45.3683,57500.0
2005-06-02 14:50:00,64.34,64.44,64.34,64.39,74900.0,45.3612,45.4317,45.3612,45.3965,74900.0
2005-06-02 15:00:00,64.39,64.4,64.27,64.31,34600.0,45.3965,45.4035,45.3119,45.3401,34600.0
2005-06-02 15:10:00,64.31,64.36,64.3,64.36,44700.0,45.3401,45.3753,45.333,45.3753,44700.0
2005-06-02 15:20:00,64.35,64.44,64.33,64.43,69800.0,45.3683,45.4317,45.3542,45.4247,69800.0
2005-06-02 15:30:00,64.43,64.46,64.37,64.45,66900.0,45.4247,45.4458,45.3824,45.4388,66900.0
2005-06-02 15:40:00,64.46,64.5,64.42,64.43,117400.0,45.4458,45.474,45.4176,45.4247,117400.0
2005-06-02 15:50:00,64.44,64.44,64.37,64.37,118300.0,45.4317,45.4317,45.3824,45.3824,118300.0
2005-06-03 09:30:00,64.16,64.25,64.1,64.16,123800.0,45.2343,45.2978,45.192,45.2343,123800.0
2005-06-03 09:40:00,64.16,64.38,64.16,64.29,101900.0,45.2343,45.3894,45.2343,45.326,101900.0
2005-06-03 09:50:00,64.28,64.72,64.22,64.72,120400.0,45.3189,45.6291,45.2766,45.6291,120400.0
2005-06-03 10:00:00,64.64,64.72,64.5,64.51,124100.0,45.5727,45.6291,45.474,45.4811,124100.0
2005-06-03 10:10:00,64.55,64.74,64.46,64.6,228000.0,45.5093,45.6433,45.4458,45.5445,228000.0
2005-06-03 10:20:00,64.59,64.65,64.46,64.59,117900.0,45.5375,45.5798,45.4458,45.5375,117900.0
2005-06-03 10:30:00,64.59,64.69,64.56,64.68,72900.0,45.5375,45.608,45.5163,45.6009,72900.0
2005-06-03 10:40:00,64.66,64.66,64.55,64.56,87400.0,45.5868,45.5868,45.5093,45.5163,87400.0
2005-06-03 10:50:00,64.55,64.75,64.55,64.57,117500.0,45.5093,45.6503,45.5093,45.5234,117500.0
2005-06-03 11:00:00,64.57,64.67,64.56,64.62,25700.0,45.5234,45.5939,45.5163,45.5586,25700.0
2005-06-03 11:10:00,64.61,64.68,64.55,64.55,38400.0,45.5516,45.6009,45.5093,45.5093,38400.0
2005-06-03 11:20:00,64.56,64.6,64.55,64.57,32300.0,45.5163,45.5445,45.5093,45.5234,32300.0
2005-06-03 11:30:00,64.56,64.57,64.5,64.54,66300.0,45.5163,45.5234,45.474,45.5022,66300.0
2005-06-03 11:40:00,64.52,64.59,64.45,64.5,141300.0,45.4881,45.5375,45.4388,45.474,141300.0
2005-06-03 11:50:00,64.49,64.51,64.37,64.37,102500.0,45.467,45.4811,45.3824,45.3824,102500.0
2005-06-03 12:00:00,64.37,64.46,64.34,64.43,166000.0,45.3824,45.4458,45.3612,45.4247,166000.0
2005-06-03 12:10:00,64.42,64.43,64.11,64.3,253000.0,45.4176,45.4247,45.1991,45.333,253000.0
2005-06-03 12:20:00,64.33,64.41,64.31,64.32,82900.0,45.3542,45.4106,45.3401,45.3471,82900.0
2005-06-03 12:30:00,64.33,64.36,64.3,64.35,63200.0,45.3542,45.3753,45.333,45.3683,63200.0
2005-06-03 12:40:00,64.35,64.39,64.31,64.38,56800.0,45.3683,45.3965,45.3401,45.3894,56800.0
2005-06-03 12:50:00,64.39,64.39,64.3,64.34,43900.0,45.3965,45.3965,45.333,45.3612,43900.0
2005-06-03 13:00:00,64.33,64.38,64.3,64.38,44600.0,45.3542,45.3894,45.333,45.3894,44600.0
2005-06-03 13:10:00,64.39,64.4,64.3,64.34,32400.0,45.3965,45.4035,45.333,45.3612,32400.0
2005-06-03 13:20:00,64.34,64.48,64.3,64.44,62100.0,45.3612,45.4599,45.333,45.4317,62100.0
2005-06-03 13:30:00,64.44,64.49,64.42,64.46,34400.0,45.4317,45.467,45.4176,45.4458,34400.0
2005-06-03 13:40:00,64.46,64.65,64.45,64.53,31800.0,45.4458,45.5798,45.4388,45.4952,31800.0
2005-06-03 13:50:00,64.55,64.59,64.49,64.59,33300.0,45.5093,45.5375,45.467,45.5375,33300.0
2005-06-03 14:00:00,64.6,64.61,64.53,64.57,73100.0,45.5445,45.5516,45.4952,45.5234,73100.0
2005-06-03 14:10:00,64.58,64.72,64.56,64.72,55900.0,45.5304,45.6291,45.5163,45.6291,55900.0
2005-06-03 14:20:00,64.72,64.72,64.63,64.64,47100.0,45.6291,45.6291,45.5657,45.5727,47100.0
2005-06-03 14:30:00,64.64,64.74,64.64,64.72,148700.0,45.5727,45.6433,45.5727,45.6291,148700.0
2005-06-03 14:40:00,64.72,64.74,64.69,64.74,88300.0,45.6291,45.6433,45.608,45.6433,88300.0
2005-06-03 14:50:00,64.74,64.99,64.72,64.89,521900.0,45.6433,45.8195,45.6291,45.749,521900.0
2005-06-03 15:00:00,64.88,64.88,64.77,64.77,149800.0,45.742,45.742,45.6644,45.6644,149800.0
2005-06-03 15:10:00,64.77,64.79,64.7,64.78,72900.0,45.6644,45.6785,45.615,45.6715,72900.0
2005-06-03 15:20:00,64.78,64.78,64.72,64.73,109500.0,45.6715,45.6715,45.6291,45.6362,109500.0
2005-06-03 15:30:00,64.73,64.78,64.71,64.73,120600.0,45.6362,45.6715,45.6221,45.6362,120600.0
2005-06-03 15:40:00,64.73,64.85,64.73,64.85,130400.0,45.6362,45.7208,45.6362,45.7208,130400.0
2005-06-03 15:50:00,64.85,64.88,64.7,64.7,197200.0,45.7208,45.742,45.615,45.615,197200.0
2005-06-06 09:30:00,64.88,64.94,64.64,64.9,111000.0,45.742,45.7843,45.5727,45.7561,111000.0
2005-06-06 09:40:00,64.89,64.9,64.77,64.8,105500.0,45.749,45.7561,45.6644,45.6856,105500.0
2005-06-06 09:50:00,64.79,64.84,64.75,64.77,47400.0,45.6785,45.7138,45.6503,45.6644,47400.0
2005-06-06 10:00:00,64.78,64.97,64.78,64.86,65800.0,45.6715,45.8054,45.6715,45.7279,65800.0
2005-06-06 10:10:00,64.89,65.01,64.86,64.96,235000.0,45.749,45.8336,45.7279,45.7984,235000.0
2005-06-06 10:20:00,64.97,64.99,64.88,64.97,83000.0,45.8054,45.8195,45.742,45.8054,83000.0
2005-06-06 10:30:00,64.97,64.99,64.94,64.95,49600.0,45.8054,45.8195,45.7843,45.7913,49600.0
2005-06-06 10:40:00,64.95,65.0,64.9,64.93,76600.0,45.7913,45.8266,45.7561,45.7772,76600.0
2005-06-06 10:50:00,64.93,64.95,64.89,64.94,60700.0,45.7772,45.7913,45.749,45.7843,60700.0
2005-06-06 11:00:00,64.93,65.03,64.92,65.03,76400.0,45.7772,45.8477,45.7702,45.8477,76400.0
2005-06-06 11:10:00,65.03,65.13,65.02,65.09,73400.0,45.8477,45.9182,45.8407,45.89,73400.0
2005-06-06 11:20:00,65.09,65.18,65.07,65.14,51100.0,45.89,45.9535,45.8759,45.9253,51100.0
2005-06-06 11:30:00,65.14,65.14,65.05,65.09,27000.0,45.9253,45.9253,45.8618,45.89,27000.0
2005-06-06 11:40:00,65.1,65.14,65.07,65.12,41600.0,45.8971,45.9253,45.8759,45.9112,41600.0
2005-06-06 11:50:00,65.11,65.19,65.11,65.15,67200.0,45.9041,45.9605,45.9041,45.9323,67200.0
2005-06-06 12:00:00,65.18,65.36,65.0,65.3,54100.0,45.9535,46.0804,45.8266,46.0381,54100.0
2005-06-06 12:10:00,65.29,65.4,65.29,65.39,42400.0,46.031,46.1086,46.031,46.1015,42400.0
2005-06-06 12:20:00,65.39,65.39,65.29,65.36,97000.0,46.1015,46.1015,46.031,46.0804,97000.0
2005-06-06 12:30:00,65.37,65.39,65.35,65.39,37400.0,46.0874,46.1015,46.0733,46.1015,37400.0
2005-06-06 12:40:00,65.39,65.4,65.32,65.32,46600.0,46.1015,46.1086,46.0522,46.0522,46600.0
2005-06-06 12:50:00,65.33,65.33,65.27,65.28,168700.0,46.0592,46.0592,46.0169,46.024,168700.0
2005-06-06 13:00:00,65.28,65.29,65.27,65.27,46200.0,46.024,46.031,46.0169,46.0169,46200.0
2005-06-06 13:10:00,65.28,65.28,65.24,65.24,63500.0,46.024,46.024,45.9958,45.9958,63500.0
2005-06-06 13:20:00,65.24,65.27,65.21,65.24,53100.0,45.9958,46.0169,45.9746,45.9958,53100.0
2005-06-06 13:30:00,65.23,65.34,65.23,65.33,31300.0,45.9887,46.0663,45.9887,46.0592,31300.0
2005-06-06 13:40:00,65.34,65.4,65.31,65.39,61200.0,46.0663,46.1086,46.0451,46.1015,61200.0
2005-06-06 13:50:00,65.38,65.4,65.32,65.33,56900.0,46.0945,46.1086,46.0522,46.0592,56900.0
2005-06-06 14:00:00,65.32,65.39,65.3,65.38,79400.0,46.0522,46.1015,46.0381,46.0945,79400.0
2005-06-06 14:10:00,65.39,65.43,65.39,65.41,59500.0,46.1015,46.1297,46.1015,46.1156,59500.0
2005-06-06 14:20:00,65.41,65.47,65.4,65.47,91800.0,46.1156,46.1579,46.1086,46.1579,91800.0
2005-06-06 14:30:00,65.47,65.48,65.44,65.46,89100.0,46.1579,46.165,46.1368,46.1509,89100.0
2005-06-06 14:40:00,65.47,65.6,65.42,65.42,331200.0,46.1579,46.2496,46.1227,46.1227,331200.0
2005-06-06 14:50:00,65.35,65.47,65.35,65.46,119000.0,46.0733,46.1579,46.0733,46.1509,119000.0
2005-06-06 15:00:00,65.47,65.54,65.4,65.48,178400.0,46.1579,46.2073,46.1086,46.165,178400.0
2005-06-06 15:10:00,65.48,65.62,65.48,65.5,229500.0,46.165,46.2637,46.165,46.1791,229500.0
2005-06-06 15:20:00,65.5,65.58,65.48,65.57,79300.0,46.1791,46.2355,46.165,46.2284,79300.0
2005-06-06 15:30:00,65.57,65.76,65.53,65.6,364200.0,46.2284,46.3624,46.2002,46.2496,364200.0
2005-06-06 15:40:00,65.61,65.7,65.56,65.68,172700.0,46.2566,46.3201,46.2214,46.306,172700.0
2005-06-06 15:50:00,65.68,65.68,65.57,65.61,227500.0,46.306,46.306,46.2284,46.2566,227500.0
2005-06-07 09:30:00,65.55,66.02,65.46,66.02,380100.0,46.2143,46.5457,46.1509,46.5457,380100.0
2005-06-07 09:40:00,66.02,66.09,65.76,65.76,93100.0,46.5457,46.595,46.3624,46.3624,93100.0
2005-06-07 09:50:00,65.76,65.87,65.65,65.72,113400.0,46.3624,46.4399,46.2848,46.3342,113400.0
2005-06-07 10:00:00,65.72,65.75,65.59,65.68,225300.0,46.3342,46.3553,46.2425,46.306,225300.0
2005-06-07 10:10:00,65.69,65.8,65.56,65.56,268700.0,46.313,46.3906,46.2214,46.2214,268700.0
2005-06-07 10:20:00,65.56,65.63,65.49,65.56,102800.0,46.2214,46.2707,46.172,46.2214,102800.0
2005-06-07 10:30:00,65.54,65.6,65.48,65.59,98100.0,46.2073,46.2496,46.165,46.2425,98100.0
2005-06-07 10:40:00,65.6,65.71,65.57,65.63,83900.0,46.2496,46.3271,46.2284,46.2707,83900.0
2005-06-07 10:50:00,65.61,65.7,65.58,65.7,201800.0,46.2566,46.3201,46.2355,46.3201,201800.0
2005-06-07 11:00:00,65.7,65.89,65.7,65.76,139900.0,46.3201,46.454,46.3201,46.3624,139900.0
2005-06-07 11:10:00,65.76,65.8,65.75,65.76,33700.0,46.3624,46.3906,46.3553,46.3624,33700.0
2005-06-07 11:20:00,65.76,65.87,65.76,65.85,66400.0,46.3624,46.4399,46.3624,46.4258,66400.0
2005-06-07 11:30:00,65.86,65.87,65.79,65.8,203700.0,46.4329,46.4399,46.3835,46.3906,203700.0
2005-06-07 11:40:00,65.8,65.84,65.75,65.83,115600.0,46.3906,46.4188,46.3553,46.4117,115600.0
2005-06-07 11:50:00,65.81,65.85,65.73,65.8,67400.0,46.3976,46.4258,46.3412,46.3906,67400.0
2005-06-07 12:00:00,65.81,65.85,65.7,65.71,59900.0,46.3976,46.4258,46.3201,46.3271,59900.0
2005-06-07 12:10:00,65.71,65.73,65.69,65.7,84700.0,46.3271,46.3412,46.313,46.3201,84700.0
2005-06-07 12:20:00,65.71,65.8,65.66,65.79,79700.0,46.3271,46.3906,46.2919,46.3835,79700.0
2005-06-07 12:30:00,65.79,65.82,65.78,65.81,79500.0,46.3835,46.4047,46.3765,46.3976,79500.0
2005-06-07 12:40:00,65.81,65.83,65.8,65.8,61600.0,46.3976,46.4117,46.3906,46.3906,61600.0
2005-06-07 12:50:00,65.8,65.87,65.79,65.86,87200.0,46.3906,46.4399,46.3835,46.4329,87200.0
2005-06-07 13:00:00,65.86,65.99,65.79,65.86,268300.0,46.4329,46.5245,46.3835,46.4329,268300.0
2005-06-07 13:10:00,65.86,65.9,65.84,65.85,104600.0,46.4329,46.4611,46.4188,46.4258,104600.0
2005-06-07 13:20:00,65.85,65.87,65.81,65.85,131900.0,46.4258,46.4399,46.3976,46.4258,131900.0
2005-06-07 13:30:00,65.85,65.88,65.84,65.85,341100.0,46.4258,46.447,46.4188,46.4258,341100.0
2005-06-07 13:40:00,65.85,65.87,65.84,65.85,112200.0,46.4258,46.4399,46.4188,46.4258,112200.0
2005-06-07 13:50:00,65.85,65.86,65.84,65.86,108900.0,46.4258,46.4329,46.4188,46.4329,108900.0
2005-06-07 14:00:00,65.84,65.86,65.7,65.7,190600.0,46.4188,46.4329,46.3201,46.3201,190600.0
2005-06-07 14:10:00,65.7,65.7,65.45,65.55,175700.0,46.3201,46.3201,46.1438,46.2143,175700.0
2005-06-07 14:20:00,65.54,65.6,65.45,65.5,244300.0,46.2073,46.2496,46.1438,46.1791,244300.0
2005-06-07 14:30:00,65.5,65.65,65.47,65.62,111900.0,46.1791,46.2848,46.1579,46.2637,111900.0
2005-06-07 14:40:00,65.61,65.61,65.5,65.54,118000.0,46.2566,46.2566,46.1791,46.2073,118000.0
2005-06-07 14:50:00,65.51,65.55,65.46,65.52,140300.0,46.1861,46.2143,46.1509,46.1932,140300.0
2005-06-07 15:00:00,65.5,65.51,65.36,65.4,155700.0,46.1791,46.1861,46.0804,46.1086,155700.0
2005-06-07 15:10:00,65.4,65.55,65.38,65.52,166900.0,46.1086,46.2143,46.0945,46.1932,166900.0
2005-06-07 15:20:00,65.51,65.55,65.46,65.48,168700.0,46.1861,46.2143,46.1509,46.165,168700.0
2005-06-07 15:30:00,65.48,65.49,65.37,65.4,277300.0,46.165,46.172,46.0874,46.1086,277300.0
2005-06-07 15:40:00,65.41,65.46,65.33,65.43,251500.0,46.1156,46.1509,46.0592,46.1297,251500.0
2005-06-07 15:50:00,65.43,65.44,65.31,65.32,175500.0,46.1297,46.1368,46.0451,46.0522,175500.0
2005-06-08 09:30:00,65.07,65.45,65.07,65.32,180100.0,45.8759,46.1438,45.8759,46.0522,180100.0
2005-06-08 09:40:00,65.32,65.32,65.18,65.3,242500.0,46.0522,46.0522,45.9535,46.0381,242500.0
2005-06-08 09:50:00,65.31,65.31,65.2,65.25,83300.0,46.0451,46.0451,45.9676,46.0028,83300.0
2005-06-08 10:00:00,65.25,65.25,65.16,65.17,197000.0,46.0028,46.0028,45.9394,45.9464,197000.0
2005-06-08 10:10:00,65.16,65.17,65.0,65.01,186700.0,45.9394,45.9464,45.8266,45.8336,186700.0
2005-06-08 10:20:00,65.0,65.0,64.76,64.82,260300.0,45.8266,45.8266,45.6574,45.6997,260300.0
2005-06-08 10:30:00,64.8,64.91,64.7,64.9,145800.0,45.6856,45.7631,45.615,45.7561,145800.0
2005-06-08 10:40:00,64.91,65.0,64.83,64.94,207800.0,45.7631,45.8266,45.7067,45.7843,207800.0
2005-06-08 10:50:00,64.94,65.09,64.94,65.05,73100.0,45.7843,45.89,45.7843,45.8618,73100.0
2005-06-08 11:00:00,65.05,65.13,65.02,65.08,77700.0,45.8618,45.9182,45.8407,45.883,77700.0
2005-06-08 11:10:00,65.08,65.1,65.0,65.02,64800.0,45.883,45.8971,45.8266,45.8407,64800.0
2005-06-08 11:20:00,65.03,65.06,65.01,65.02,39000.0,45.8477,45.8689,45.8336,45.8407,39000.0
2005-06-08 11:30:00,65.02,65.04,64.95,65.0,167100.0,45.8407,45.8548,45.7913,45.8266,167100.0
2005-06-08 11:40:00,64.97,64.99,64.88,64.89,28200.0,45.8054,45.8195,45.742,45.749,28200.0
2005-06-08 11:50:00,64.9,64.94,64.83,64.9,48400.0,45.7561,45.7843,45.7067,45.7561,48400.0
2005-06-08 12:00:00,64.9,64.94,64.9,64.9,76500.0,45.7561,45.7843,45.7561,45.7561,76500.0
2005-06-08 12:10:00,64.92,64.94,64.86,64.87,36800.0,45.7702,45.7843,45.7279,45.7349,36800.0
2005-06-08 12:20:00,64.86,64.87,64.81,64.81,30700.0,45.7279,45.7349,45.6926,45.6926,30700.0
2005-06-08 12:30:00,64.81,64.9,64.79,64.89,96000.0,45.6926,45.7561,45.6785,45.749,96000.0
2005-06-08 12:40:00,64.89,65.06,64.87,65.04,58600.0,45.749,45.8689,45.7349,45.8548,58600.0
2005-06-08 12:50:00,65.06,65.08,64.89,64.89,21600.0,45.8689,45.883,45.749,45.749,21600.0
2005-06-08 13:00:00,64.9,65.0,64.83,64.96,60400.0,45.7561,45.8266,45.7067,45.7984,60400.0
2005-06-08 13:10:00,64.95,64.97,64.89,64.91,24700.0,45.7913,45.8054,45.749,45.7631,24700.0
2005-06-08 13:20:00,64.92,64.95,64.82,64.88,43400.0,45.7702,45.7913,45.6997,45.742,43400.0
2005-06-08 13:30:00,64.88,64.88,64.82,64.87,49300.0,45.742,45.742,45.6997,45.7349,49300.0
2005-06-08 13:40:00,64.87,64.88,64.8,64.81,83000.0,45.7349,45.742,45.6856,45.6926,83000.0
2005-06-08 13:50:00,64.81,64.81,64.56,64.57,107100.0,45.6926,45.6926,45.5163,45.5234,107100.0
2005-06-08 14:00:00,64.57,64.57,64.37,64.4,93200.0,45.5234,45.5234,45.3824,45.4035,93200.0
2005-06-08 14:10:00,64.41,64.48,64.4,64.44,111500.0,45.4106,45.4599,45.4035,45.4317,111500.0
2005-06-08 14:20:00,64.44,64.55,64.44,64.48,119700.0,45.4317,45.5093,45.4317,45.4599,119700.0
2005-06-08 14:30:00,64.47,64.47,64.37,64.45,82700.0,45.4529,45.4529,45.3824,45.4388,82700.0
2005-06-08 14:40:00,64.46,64.47,64.39,64.39,49800.0,45.4458,45.4529,45.3965,45.3965,49800.0
2005-06-08 14:50:00,64.38,64.38,64.27,64.29,93300.0,45.3894,45.3894,45.3119,45.326,93300.0
2005-06-08 15:00:00,64.29,64.3,64.24,64.28,183300.0,45.326,45.333,45.2907,45.3189,183300.0
2005-06-08 15:10:00,64.29,64.37,64.28,64.29,110800.0,45.326,45.3824,45.3189,45.326,110800.0
2005-06-08 15:20:00,64.29,64.3,64.25,64.25,68400.0,45.326,45.333,45.2978,45.2978,68400.0
2005-06-08 15:30:00,64.25,64.37,64.25,64.37,102100.0,45.2978,45.3824,45.2978,45.3824,102100.0
2005-06-08 15:40:00,64.38,64.61,64.38,64.61,204700.0,45.3894,45.5516,45.3894,45.5516,204700.0
2005-06-08 15:50:00,64.61,64.61,64.46,64.49,143600.0,45.5516,45.5516,45.4458,45.467,143600.0
2005-06-09 09:30:00,64.48,64.75,64.3,64.33,154800.0,45.4599,45.6503,45.333,45.3542,154800.0
2005-06-09 09:40:00,64.36,64.42,64.15,64.15,146200.0,45.3753,45.4176,45.2273,45.2273,146200.0
2005-06-09 09:50:00,64.19,64.19,64.04,64.1,198300.0,45.2555,45.2555,45.1497,45.192,198300.0
2005-06-09 10:00:00,64.1,64.4,64.05,64.35,208700.0,45.192,45.4035,45.1568,45.3683,208700.0
2005-06-09 10:10:00,64.35,64.56,64.34,64.42,107800.0,45.3683,45.5163,45.3612,45.4176,107800.0
2005-06-09 10:20:00,64.43,64.47,64.37,64.46,54100.0,45.4247,45.4529,45.3824,45.4458,54100.0
2005-06-09 10:30:00,64.45,64.66,64.41,64.6,134600.0,45.4388,45.5868,45.4106,45.5445,134600.0
2005-06-09 10:40:00,64.6,64.65,64.41,64.5,143000.0,45.5445,45.5798,45.4106,45.474,143000.0
2005-06-09 10:50:00,64.48,64.72,64.48,64.68,82700.0,45.4599,45.6291,45.4599,45.6009,82700.0
2005-06-09 11:00:00,64.69,64.74,64.62,64.64,44700.0,45.608,45.6433,45.5586,45.5727,44700.0
2005-06-09 11:10:00,64.64,64.68,64.51,64.51,71600.0,45.5727,45.6009,45.4811,45.4811,71600.0
2005-06-09 11:20:00,64.5,64.51,64.37,64.39,61500.0,45.474,45.4811,45.3824,45.3965,61500.0
2005-06-09 11:30:00,64.38,64.75,64.38,64.7,72100.0,45.3894,45.6503,45.3894,45.615,72100.0
2005-06-09 11:40:00,64.71,64.87,64.69,64.85,98700.0,45.6221,45.7349,45.608,45.7208,98700.0
2005-06-09 11:50:00,64.87,65.0,64.86,64.94,84200.0,45.7349,45.8266,45.7279,45.7843,84200.0
2005-06-09 12:00:00,64.96,65.0,64.89,64.89,102900.0,45.7984,45.8266,45.749,45.749,102900.0
2005-06-09 12:10:00,64.88,65.0,64.86,64.88,29400.0,45.742,45.8266,45.7279,45.742,29400.0
2005-06-09 12:20:00,64.88,65.19,64.88,65.15,104600.0,45.742,45.9605,45.742,45.9323,104600.0
2005-06-09 12:30:00,65.16,65.17,65.09,65.11,47000.0,45.9394,45.9464,45.89,45.9041,47000.0
2005-06-09 12:40:00,65.11,65.14,65.05,65.07,40800.0,45.9041,45.9253,45.8618,45.8759,40800.0
2005-06-09 12:50:00,65.07,65.15,65.04,65.12,43100.0,45.8759,45.9323,45.8548,45.9112,43100.0
2005-06-09 13:00:00,65.12,65.13,65.09,65.1,46400.0,45.9112,45.9182,45.89,45.8971,46400.0
2005-06-09 13:10:00,65.1,65.11,65.01,65.01,46800.0,45.8971,45.9041,45.8336,45.8336,46800.0
2005-06-09 13:20:00,65.01,65.01,64.9,64.98,40700.0,45.8336,45.8336,45.7561,45.8125,40700.0
2005-06-09 13:30:00,64.98,65.01,64.96,64.97,95600.0,45.8125,45.8336,45.7984,45.8054,95600.0
2005-06-09 13:40:00,64.96,65.02,64.96,64.97,62800.0,45.7984,45.8407,45.7984,45.8054,62800.0
2005-06-09 13:50:00,64.97,65.1,64.91,65.02,37600.0,45.8054,45.8971,45.7631,45.8407,37600.0
2005-06-09 14:00:00,65.04,65.08,64.88,64.9,32600.0,45.8548,45.883,45.742,45.7561,32600.0
2005-06-09 14:10:00,64.91,64.97,64.88,64.9,37200.0,45.7631,45.8054,45.742,45.7561,37200.0
2005-06-09 14:20:00,64.9,64.9,64.79,64.82,49800.0,45.7561,45.7561,45.6785,45.6997,49800.0
2005-06-09 14:30:00,64.85,65.05,64.8,65.01,103100.0,45.7208,45.8618,45.6856,45.8336,103100.0
2005-06-09 14:40:00,65.02,65.1,65.02,65.03,101700.0,45.8407,45.8971,45.8407,45.8477,101700.0
2005-06-09 14:50:00,65.03,65.09,65.02,65.07,46200.0,45.8477,45.89,45.8407,45.8759,46200.0
2005-06-09 15:00:00,65.07,65.11,65.04,65.09,85400.0,45.8759,45.9041,45.8548,45.89,85400.0
2005-06-09 15:10:00,65.08,65.15,65.05,65.09,80100.0,45.883,45.9323,45.8618,45.89,80100.0
2005-06-09 15:20:00,65.08,65.1,64.92,64.93,95400.0,45.883,45.8971,45.7702,45.7772,95400.0
2005-06-09 15:30:00,64.93,64.95,64.87,64.9,80500.0,45.7772,45.7913,45.7349,45.7561,80500.0
2005-06-09 15:40:00,64.9,65.05,64.9,65.02,89900.0,45.7561,45.8618,45.7561,45.8407,89900.0
2005-06-09 15:50:00,65.02,65.12,65.01,65.11,170800.0,45.8407,45.9112,45.8336,45.9041,170800.0
2005-06-10 09:30:00,65.05,65.06,64.75,64.75,98800.0,45.8618,45.8689,45.6503,45.6503,98800.0
2005-06-10 09:40:00,64.74,64.85,64.69,64.79,117700.0,45.6433,45.7208,45.608,45.6785,117700.0
2005-06-10 09:50:00,64.79,64.8,64.7,64.71,59800.0,45.6785,45.6856,45.615,45.6221,59800.0
2005-06-10 10:00:00,64.7,64.8,64.64,64.65,281900.0,45.615,45.6856,45.5727,45.5798,281900.0
2005-06-10 10:10:00,64.65,64.66,64.6,64.64,87600.0,45.5798,45.5868,45.5445,45.5727,87600.0
2005-06-10 10:20:00,64.64,64.7,64.59,64.64,72500.0,45.5727,45.615,45.5375,45.5727,72500.0
2005-06-10 10:30:00,64.6,64.65,64.56,64.57,107900.0,45.5445,45.5798,45.5163,45.5234,107900.0
2005-06-10 10:40:00,64.56,64.61,64.56,64.58,77200.0,45.5163,45.5516,45.5163,45.5304,77200.0
2005-06-10 10:50:00,64.58,64.69,64.5,64.54,42500.0,45.5304,45.608,45.474,45.5022,42500.0
2005-06-10 11:00:00,64.54,64.59,64.54,64.57,56000.0,45.5022,45.5375,45.5022,45.5234,56000.0
2005-06-10 11:10:00,64.58,64.69,64.57,64.59,67700.0,45.5304,45.608,45.5234,45.5375,67700.0
2005-06-10 11:20:00,64.6,64.63,64.52,64.52,68000.0,45.5445,45.5657,45.4881,45.4881,68000.0
2005-06-10 11:30:00,64.52,64.56,64.44,64.44,85800.0,45.4881,45.5163,45.4317,45.4317,85800.0
2005-06-10 11:40:00,64.44,64.49,64.39,64.44,49300.0,45.4317,45.467,45.3965,45.4317,49300.0
2005-06-10 11:50:00,64.45,64.47,64.3,64.3,78200.0,45.4388,45.4529,45.333,45.333,78200.0
2005-06-10 12:00:00,64.3,64.36,64.24,64.26,61600.0,45.333,45.3753,45.2907,45.3048,61600.0
2005-06-10 12:10:00,64.25,64.33,64.11,64.16,53600.0,45.2978,45.3542,45.1991,45.2343,53600.0
2005-06-10 12:20:00,64.16,64.29,64.16,64.28,43200.0,45.2343,45.326,45.2343,45.3189,43200.0
2005-06-10 12:30:00,64.29,64.29,64.21,64.22,51900.0,45.326,45.326,45.2696,45.2766,51900.0
2005-06-10 12:40:00,64.2,64.22,64.13,64.21,33400.0,45.2625,45.2766,45.2132,45.2696,33400.0
2005-06-10 12:50:00,64.22,64.27,64.18,64.26,28800.0,45.2766,45.3119,45.2484,45.3048,28800.0
2005-06-10 13:00:00,64.26,64.49,64.26,64.49,60300.0,45.3048,45.467,45.3048,45.467,60300.0
2005-06-10 13:10:00,64.5,64.52,64.47,64.5,55800.0,45.474,45.4881,45.4529,45.474,55800.0
2005-06-10 13:20:00,64.5,64.54,64.46,64.52,35500.0,45.474,45.5022,45.4458,45.4881,35500.0
2005-06-10 13:30:00,64.51,64.68,64.51,64.66,36700.0,45.4811,45.6009,45.4811,45.5868,36700.0
2005-06-10 13:40:00,64.66,64.67,64.6,64.63,27100.0,45.5868,45.5939,45.5445,45.5657,27100.0
2005-06-10 13:50:00,64.66,64.67,64.56,64.56,47200.0,45.5868,45.5939,45.5163,45.5163,47200.0
2005-06-10 14:00:00,64.56,64.61,64.56,64.57,53100.0,45.5163,45.5516,45.5163,45.5234,53100.0
2005-06-10 14:10:00,64.57,64.58,64.51,64.51,88500.0,45.5234,45.5304,45.4811,45.4811,88500.0
2005-06-10 14:20:00,64.52,64.56,64.49,64.5,191200.0,45.4881,45.5163,45.467,45.474,191200.0
2005-06-10 14:30:00,64.51,64.52,64.5,64.51,92700.0,45.4811,45.4881,45.474,45.4811,92700.0
2005-06-10 14:40:00,64.52,64.6,64.39,64.39,41800.0,45.4881,45.5445,45.3965,45.3965,41800.0
2005-06-10 14:50:00,64.39,64.47,64.32,64.47,36800.0,45.3965,45.4529,45.3471,45.4529,36800.0
2005-06-10 15:00:00,64.48,64.63,64.46,64.55,40400.0,45.4599,45.5657,45.4458,45.5093,40400.0
2005-06-10 15:10:00,64.56,64.65,64.56,64.58,37800.0,45.5163,45.5798,45.5163,45.5304,37800.0
2005-06-10 15:20:00,64.6,64.74,64.59,64.69,64900.0,45.5445,45.6433,45.5375,45.608,64900.0
2005-06-10 15:30:00,64.65,64.7,64.6,64.65,187700.0,45.5798,45.615,45.5445,45.5798,187700.0
2005-06-10 15:40:00,64.64,64.65,64.57,64.6,49800.0,45.5727,45.5798,45.5234,45.5445,49800.0
2005-06-10 15:50:00,64.61,64.64,64.58,64.64,82900.0,45.5516,45.5727,45.5304,45.5727,82900.0
2005-06-13 09:30:00,65.05,65.35,64.9,64.96,313400.0,45.8618,46.0733,45.7561,45.7984,313400.0
2005-06-13 09:40:00,64.97,65.05,64.76,64.76,366300.0,45.8054,45.8618,45.6574,45.6574,366300.0
2005-06-13 09:50:00,64.75,64.8,64.65,64.75,170400.0,45.6503,45.6856,45.5798,45.6503,170400.0
2005-06-13 10:00:00,64.74,64.74,64.6,64.62,209400.0,45.6433,45.6433,45.5445,45.5586,209400.0
2005-06-13 10:10:00,64.62,64.71,64.57,64.57,84000.0,45.5586,45.6221,45.5234,45.5234,84000.0
2005-06-13 10:20:00,64.57,64.69,64.45,64.69,208600.0,45.5234,45.608,45.4388,45.608,208600.0
2005-06-13 10:30:00,64.7,65.11,64.63,64.72,229300.0,45.615,45.9041,45.5657,45.6291,229300.0
2005-06-13 10:40:00,64.72,64.95,64.71,64.95,225300.0,45.6291,45.7913,45.6221,45.7913,225300.0
2005-06-13 10:50:00,64.95,65.07,64.94,65.07,119100.0,45.7913,45.8759,45.7843,45.8759,119100.0
2005-06-13 11:00:00,65.11,65.26,65.08,65.24,156400.0,45.9041,46.0099,45.883,45.9958,156400.0
2005-06-13 11:10:00,65.25,65.3,65.23,65.29,76000.0,46.0028,46.0381,45.9887,46.031,76000.0
2005-06-13 11:20:00,65.28,65.29,65.18,65.2,55900.0,46.024,46.031,45.9535,45.9676,55900.0
2005-06-13 11:30:00,65.19,65.22,65.12,65.13,69300.0,45.9605,45.9817,45.9112,45.9182,69300.0
2005-06-13 11:40:00,65.13,65.13,64.99,64.99,63300.0,45.9182,45.9182,45.8195,45.8195,63300.0
2005-06-13 11:50:00,64.99,64.99,64.98,64.98,53600.0,45.8195,45.8195,45.8125,45.8125,53600.0
2005-06-13 12:00:00,64.99,65.0,64.95,64.96,172700.0,45.8195,45.8266,45.7913,45.7984,172700.0
2005-06-13 12:10:00,64.96,64.97,64.89,64.89,103400.0,45.7984,45.8054,45.749,45.749,103400.0
2005-06-13 12:20:00,64.89,64.92,64.87,64.91,80400.0,45.749,45.7702,45.7349,45.7631,80400.0
2005-06-13 12:30:00,64.91,64.91,64.89,64.89,189300.0,45.7631,45.7631,45.749,45.749,189300.0
2005-06-13 12:40:00,64.88,64.91,64.82,64.89,93200.0,45.742,45.7631,45.6997,45.749,93200.0
2005-06-13 12:50:00,64.89,64.95,64.86,64.9,151400.0,45.749,45.7913,45.7279,45.7561,151400.0
2005-06-13 13:00:00,64.9,64.98,64.88,64.92,28300.0,45.7561,45.8125,45.742,45.7702,28300.0
2005-06-13 13:10:00,64.93,64.94,61.91,64.91,41300.0,45.7772,45.7843,43.648,45.7631,41300.0
2005-06-13 13:20:00,64.92,64.94,64.9,64.91,35300.0,45.7702,45.7843,45.7561,45.7631,35300.0
2005-06-13 13:30:00,64.91,64.93,64.9,64.9,31000.0,45.7631,45.7772,45.7561,45.7561,31000.0
2005-06-13 13:40:00,64.9,64.92,64.89,64.9,45400.0,45.7561,45.7702,45.749,45.7561,45400.0
2005-06-13 13:50:00,64.9,64.93,64.85,64.86,227100.0,45.7561,45.7772,45.7208,45.7279,227100.0
2005-06-13 14:00:00,64.85,64.94,64.83,64.85,243600.0,45.7208,45.7843,45.7067,45.7208,243600.0
2005-06-13 14:10:00,64.86,64.89,64.81,64.84,65400.0,45.7279,45.749,45.6926,45.7138,65400.0
2005-06-13 14:20:00,64.83,64.84,64.76,64.81,71600.0,45.7067,45.7138,45.6574,45.6926,71600.0
2005-06-13 14:30:00,64.81,64.89,64.79,64.88,89200.0,45.6926,45.749,45.6785,45.742,89200.0
2005-06-13 14:40:00,64.88,64.94,64.88,64.92,56100.0,45.742,45.7843,45.742,45.7702,56100.0
2005-06-13 14:50:00,64.93,64.96,64.9,64.91,98600.0,45.7772,45.7984,45.7561,45.7631,98600.0
2005-06-13 15:00:00,64.93,64.94,64.83,64.83,342000.0,45.7772,45.7843,45.7067,45.7067,342000.0
2005-06-13 15:10:00,64.83,64.89,64.71,64.71,140700.0,45.7067,45.749,45.6221,45.6221,140700.0
2005-06-13 15:20:00,64.72,64.82,64.71,64.74,105100.0,45.6291,45.6997,45.6221,45.6433,105100.0
2005-06-13 15:30:00,64.74,64.76,64.68,64.69,181800.0,45.6433,45.6574,45.6009,45.608,181800.0
2005-06-13 15:40:00,64.69,64.69,64.63,64.65,109600.0,45.608,45.608,45.5657,45.5798,109600.0
2005-06-13 15:50:00,64.65,64.71,64.63,64.63,180300.0,45.5798,45.6221,45.5657,45.5657,180300.0
2005-06-14 09:30:00,64.68,64.8,64.55,64.61,115900.0,45.6009,45.6856,45.5093,45.5516,115900.0
2005-06-14 09:40:00,64.59,64.62,64.3,64.36,153500.0,45.5375,45.5586,45.333,45.3753,153500.0
2005-06-14 09:50:00,64.29,64.34,64.17,64.17,292400.0,45.326,45.3612,45.2414,45.2414,292400.0
2005-06-14 10:00:00,64.18,64.21,64.08,64.19,212700.0,45.2484,45.2696,45.1779,45.2555,212700.0
2005-06-14 10:10:00,64.16,64.25,64.07,64.07,145600.0,45.2343,45.2978,45.1709,45.1709,145600.0
2005-06-14 10:20:00,64.07,64.1,63.85,63.9,171100.0,45.1709,45.192,45.0158,45.051,171100.0
2005-06-14 10:30:00,63.9,64.0,63.89,63.98,252600.0,45.051,45.1215,45.044,45.1074,252600.0
2005-06-14 10:40:00,63.97,63.98,63.78,63.79,94200.0,45.1004,45.1074,44.9664,44.9735,94200.0
2005-06-14 10:50:00,63.78,63.8,63.6,63.62,240200.0,44.9664,44.9805,44.8395,44.8536,240200.0
2005-06-14 11:00:00,63.62,63.66,63.51,63.54,219300.0,44.8536,44.8818,44.7761,44.7972,219300.0
2005-06-14 11:10:00,63.54,63.6,63.46,63.47,153000.0,44.7972,44.8395,44.7408,44.7479,153000.0
2005-06-14 11:20:00,63.46,63.51,63.22,63.24,192000.0,44.7408,44.7761,44.5716,44.5857,192000.0
2005-06-14 11:30:00,63.24,63.38,63.11,63.28,174500.0,44.5857,44.6844,44.4941,44.6139,174500.0
2005-06-14 11:40:00,63.29,63.41,63.25,63.29,74000.0,44.621,44.7056,44.5928,44.621,74000.0
2005-06-14 11:50:00,63.3,63.34,63.2,63.23,137200.0,44.628,44.6562,44.5575,44.5787,137200.0
2005-06-14 12:00:00,63.22,63.24,63.06,63.14,139300.0,44.5716,44.5857,44.4588,44.5152,139300.0
2005-06-14 12:10:00,63.14,63.14,63.04,63.09,83000.0,44.5152,44.5152,44.4447,44.48,83000.0
2005-06-14 12:20:00,63.07,63.09,62.99,63.07,152800.0,44.4659,44.48,44.4095,44.4659,152800.0
2005-06-14 12:30:00,63.06,63.06,62.91,62.92,90100.0,44.4588,44.4588,44.3531,44.3601,90100.0
2005-06-14 12:40:00,62.92,62.98,62.85,62.91,149600.0,44.3601,44.4024,44.3108,44.3531,149600.0
2005-06-14 12:50:00,62.92,63.17,62.92,63.17,82400.0,44.3601,44.5364,44.3601,44.5364,82400.0
2005-06-14 13:00:00,63.16,63.17,63.04,63.09,103300.0,44.5293,44.5364,44.4447,44.48,103300.0
2005-06-14 13:10:00,63.1,63.11,63.02,63.1,56000.0,44.487,44.4941,44.4306,44.487,56000.0
2005-06-14 13:20:00,63.1,63.2,63.08,63.2,94800.0,44.487,44.5575,44.4729,44.5575,94800.0
2005-06-14 13:30:00,63.19,63.22,63.12,63.14,86300.0,44.5505,44.5716,44.5011,44.5152,86300.0
2005-06-14 13:40:00,63.14,63.28,63.1,63.26,221000.0,44.5152,44.6139,44.487,44.5998,221000.0
2005-06-14 13:50:00,63.26,63.38,63.18,63.37,166200.0,44.5998,44.6844,44.5434,44.6774,166200.0
2005-06-14 14:00:00,63.35,63.37,63.23,63.3,64800.0,44.6633,44.6774,44.5787,44.628,64800.0
2005-06-14 14:10:00,63.3,63.3,63.13,63.19,87600.0,44.628,44.628,44.5082,44.5505,87600.0
2005-06-14 14:20:00,63.2,63.25,63.09,63.1,120800.0,44.5575,44.5928,44.48,44.487,120800.0
2005-06-14 14:30:00,63.1,63.1,62.93,62.95,199300.0,44.487,44.487,44.3672,44.3813,199300.0
2005-06-14 14:40:00,62.95,63.07,62.94,63.05,151000.0,44.3813,44.4659,44.3742,44.4518,151000.0
2005-06-14 14:50:00,63.04,63.07,62.9,62.99,82800.0,44.4447,44.4659,44.346,44.4095,82800.0
2005-06-14 15:00:00,62.99,63.1,62.96,63.07,77800.0,44.4095,44.487,44.3883,44.4659,77800.0
2005-06-14 15:10:00,63.06,63.1,63.01,63.07,110900.0,44.4588,44.487,44.4236,44.4659,110900.0
2005-06-14 15:20:00,63.07,63.1,63.05,63.05,158900.0,44.4659,44.487,44.4518,44.4518,158900.0
2005-06-14 15:30:00,63.05,63.07,62.95,62.98,180400.0,44.4518,44.4659,44.3813,44.4024,180400.0
2005-06-14 15:40:00,62.98,63.02,62.96,62.97,248200.0,44.4024,44.4306,44.3883,44.3954,248200.0
2005-06-14 15:50:00,62.97,62.99,62.95,62.99,321600.0,44.3954,44.4095,44.3813,44.4095,321600.0
2005-06-15 09:30:00,63.4,63.68,63.38,63.66,312300.0,44.6985,44.8959,44.6844,44.8818,312300.0
2005-06-15 09:40:00,63.66,63.78,63.57,63.75,128700.0,44.8818,44.9664,44.8184,44.9453,128700.0
2005-06-15 09:50:00,63.75,63.76,63.62,63.65,95700.0,44.9453,44.9523,44.8536,44.8748,95700.0
2005-06-15 10:00:00,63.65,63.7,63.55,63.56,133800.0,44.8748,44.91,44.8043,44.8113,133800.0
2005-06-15 10:10:00,63.56,63.61,63.52,63.6,90000.0,44.8113,44.8466,44.7831,44.8395,90000.0
2005-06-15 10:20:00,63.61,63.64,63.47,63.52,115400.0,44.8466,44.8677,44.7479,44.7831,115400.0
2005-06-15 10:30:00,63.53,63.53,63.21,63.29,184600.0,44.7902,44.7902,44.5646,44.621,184600.0
2005-06-15 10:40:00,63.28,63.34,63.25,63.32,121800.0,44.6139,44.6562,44.5928,44.6421,121800.0
2005-06-15 10:50:00,63.4,63.42,63.34,63.42,96800.0,44.6985,44.7126,44.6562,44.7126,96800.0
2005-06-15 11:00:00,63.42,63.55,63.37,63.52,58900.0,44.7126,44.8043,44.6774,44.7831,58900.0
2005-06-15 11:10:00,63.53,63.53,63.43,63.44,37400.0,44.7902,44.7902,44.7197,44.7267,37400.0
2005-06-15 11:20:00,63.44,63.45,63.27,63.31,69900.0,44.7267,44.7338,44.6069,44.6351,69900.0
2005-06-15 11:30:00,63.3,63.36,63.25,63.34,37500.0,44.628,44.6703,44.5928,44.6562,37500.0
2005-06-15 11:40:00,63.34,63.35,63.28,63.33,56200.0,44.6562,44.6633,44.6139,44.6492,56200.0
2005-06-15 11:50:00,63.33,63.4,63.29,63.32,67000.0,44.6492,44.6985,44.621,44.6421,67000.0
2005-06-15 12:00:00,63.32,63.42,63.31,63.39,83000.0,44.6421,44.7126,44.6351,44.6915,83000.0
2005-06-15 12:10:00,63.4,63.49,63.4,63.49,40400.0,44.6985,44.762,44.6985,44.762,40400.0
2005-06-15 12:20:00,63.49,63.55,63.47,63.47,61300.0,44.762,44.8043,44.7479,44.7479,61300.0
2005-06-15 12:30:00,63.49,63.62,63.47,63.62,70500.0,44.762,44.8536,44.7479,44.8536,70500.0
2005-06-15 12:40:00,63.62,63.65,63.57,63.62,81300.0,44.8536,44.8748,44.8184,44.8536,81300.0
2005-06-15 12:50:00,63.65,63.66,63.6,63.62,95600.0,44.8748,44.8818,44.8395,44.8536,95600.0
2005-06-15 13:00:00,63.61,63.7,63.61,63.67,33100.0,44.8466,44.91,44.8466,44.8889,33100.0
2005-06-15 13:10:00,63.68,63.68,63.64,63.67,33600.0,44.8959,44.8959,44.8677,44.8889,33600.0
2005-06-15 13:20:00,63.66,63.68,63.64,63.65,44800.0,44.8818,44.8959,44.8677,44.8748,44800.0
2005-06-15 13:30:00,63.64,63.65,63.57,63.59,128700.0,44.8677,44.8748,44.8184,44.8325,128700.0
2005-06-15 13:40:00,63.58,63.64,63.54,63.58,73500.0,44.8254,44.8677,44.7972,44.8254,73500.0
2005-06-15 13:50:00,63.58,63.73,63.58,63.73,47800.0,44.8254,44.9312,44.8254,44.9312,47800.0
2005-06-15 14:00:00,63.71,63.77,63.63,63.71,92800.0,44.9171,44.9594,44.8607,44.9171,92800.0
2005-06-15 14:10:00,63.7,63.94,63.69,63.93,121800.0,44.91,45.0792,44.903,45.0722,121800.0
2005-06-15 14:20:00,63.93,64.1,63.93,63.95,160600.0,45.0722,45.192,45.0722,45.0863,160600.0
2005-06-15 14:30:00,63.94,63.97,63.8,63.8,60300.0,45.0792,45.1004,44.9805,44.9805,60300.0
2005-06-15 14:40:00,63.81,63.98,63.81,63.96,68900.0,44.9876,45.1074,44.9876,45.0933,68900.0
2005-06-15 14:50:00,63.95,64.0,63.93,63.99,74200.0,45.0863,45.1215,45.0722,45.1145,74200.0
2005-06-15 15:00:00,63.98,64.02,63.94,63.97,57100.0,45.1074,45.1356,45.0792,45.1004,57100.0
2005-06-15 15:10:00,63.96,64.1,63.96,64.09,73600.0,45.0933,45.192,45.0933,45.185,73600.0
2005-06-15 15:20:00,64.08,64.2,64.07,64.2,124700.0,45.1779,45.2625,45.1709,45.2625,124700.0
2005-06-15 15:30:00,64.2,64.37,64.18,64.33,144700.0,45.2625,45.3824,45.2484,45.3542,144700.0
2005-06-15 15:40:00,64.34,64.4,64.3,64.32,156400.0,45.3612,45.4035,45.333,45.3471,156400.0
2005-06-15 15:50:00,64.33,64.37,64.32,64.37,171900.0,45.3542,45.3824,45.3471,45.3824,171900.0
2005-06-16 09:30:00,64.25,64.26,63.91,64.02,243700.0,45.2978,45.3048,45.0581,45.1356,243700.0
2005-06-16 09:40:00,64.03,64.17,63.99,64.07,186800.0,45.1427,45.2414,45.1145,45.1709,186800.0
2005-06-16 09:50:00,64.05,64.06,63.91,63.97,140300.0,45.1568,45.1638,45.0581,45.1004,140300.0
2005-06-16 10:00:00,63.96,63.99,63.9,63.93,155100.0,45.0933,45.1145,45.051,45.0722,155100.0
2005-06-16 10:10:00,63.92,63.98,63.9,63.93,34000.0,45.0651,45.1074,45.051,45.0722,34000.0
2005-06-16 10:20:00,63.93,64.01,63.85,64.01,110600.0,45.0722,45.1286,45.0158,45.1286,110600.0
2005-06-16 10:30:00,64.04,64.21,63.99,64.2,70400.0,45.1497,45.2696,45.1145,45.2625,70400.0
2005-06-16 10:40:00,64.21,64.21,64.13,64.2,89800.0,45.2696,45.2696,45.2132,45.2625,89800.0
2005-06-16 10:50:00,64.2,64.24,64.12,64.15,74300.0,45.2625,45.2907,45.2061,45.2273,74300.0
2005-06-16 11:00:00,64.15,64.21,64.14,64.15,25300.0,45.2273,45.2696,45.2202,45.2273,25300.0
2005-06-16 11:10:00,64.15,64.15,64.0,64.01,52200.0,45.2273,45.2273,45.1215,45.1286,52200.0
2005-06-16 11:20:00,64.02,64.06,63.99,63.99,41000.0,45.1356,45.1638,45.1145,45.1145,41000.0
2005-06-16 11:30:00,64.0,64.07,63.94,63.94,32800.0,45.1215,45.1709,45.0792,45.0792,32800.0
2005-06-16 11:40:00,63.94,63.97,63.84,63.85,93200.0,45.0792,45.1004,45.0087,45.0158,93200.0
2005-06-16 11:50:00,63.83,64.04,63.83,64.03,33400.0,45.0017,45.1497,45.0017,45.1427,33400.0
2005-06-16 12:00:00,64.04,64.06,63.9,63.91,53900.0,45.1497,45.1638,45.051,45.0581,53900.0
2005-06-16 12:10:00,63.91,63.91,63.72,63.79,73600.0,45.0581,45.0581,44.9241,44.9735,73600.0
2005-06-16 12:20:00,63.8,63.86,63.78,63.79,60400.0,44.9805,45.0228,44.9664,44.9735,60400.0
2005-06-16 12:30:00,63.79,63.94,63.75,63.86,53400.0,44.9735,45.0792,44.9453,45.0228,53400.0
2005-06-16 12:40:00,63.86,63.88,63.82,63.82,16400.0,45.0228,45.0369,44.9946,44.9946,16400.0
2005-06-16 12:50:00,63.82,63.84,63.74,63.77,18900.0,44.9946,45.0087,44.9382,44.9594,18900.0
2005-06-16 13:00:00,63.77,63.81,63.74,63.8,43600.0,44.9594,44.9876,44.9382,44.9805,43600.0
2005-06-16 13:10:00,63.81,63.89,63.76,63.88,34900.0,44.9876,45.044,44.9523,45.0369,34900.0
2005-06-16 13:20:00,63.88,63.94,63.88,63.94,27700.0,45.0369,45.0792,45.0369,45.0792,27700.0
2005-06-16 13:30:00,63.94,64.02,63.91,63.93,34800.0,45.0792,45.1356,45.0581,45.0722,34800.0
2005-06-16 13:40:00,63.94,63.94,63.83,63.84,28700.0,45.0792,45.0792,45.0017,45.0087,28700.0
2005-06-16 13:50:00,63.83,63.84,63.75,63.82,53600.0,45.0017,45.0087,44.9453,44.9946,53600.0
2005-06-16 14:00:00,63.82,63.83,63.75,63.75,35300.0,44.9946,45.0017,44.9453,44.9453,35300.0
2005-06-16 14:10:00,63.75,63.77,63.65,63.67,69000.0,44.9453,44.9594,44.8748,44.8889,69000.0
2005-06-16 14:20:00,63.66,63.78,63.65,63.78,46900.0,44.8818,44.9664,44.8748,44.9664,46900.0
2005-06-16 14:30:00,63.77,63.83,63.73,63.78,73000.0,44.9594,45.0017,44.9312,44.9664,73000.0
2005-06-16 14:40:00,63.78,63.84,63.74,63.76,47000.0,44.9664,45.0087,44.9382,44.9523,47000.0
2005-06-16 14:50:00,63.77,63.82,63.77,63.8,46300.0,44.9594,44.9946,44.9594,44.9805,46300.0
2005-06-16 15:00:00,63.81,63.86,63.76,63.78,58900.0,44.9876,45.0228,44.9523,44.9664,58900.0
2005-06-16 15:10:00,63.79,63.8,63.73,63.74,34400.0,44.9735,44.9805,44.9312,44.9382,34400.0
2005-06-16 15:20:00,63.74,63.8,63.71,63.72,51600.0,44.9382,44.9805,44.9171,44.9241,51600.0
2005-06-16 15:30:00,63.72,63.79,63.72,63.79,66400.0,44.9241,44.9735,44.9241,44.9735,66400.0
2005-06-16 15:40:00,63.78,63.78,63.65,63.73,180800.0,44.9664,44.9664,44.8748,44.9312,180800.0
2005-06-16 15:50:00,63.72,63.76,63.68,63.7,168500.0,44.9241,44.9523,44.8959,44.91,168500.0
2005-06-17 09:30:00,64.15,64.15,63.7,64.03,1364400.0,45.2273,45.2273,44.91,45.1427,1364400.0
2005-06-17 09:40:00,64.0,64.01,63.77,63.84,258700.0,45.1215,45.1286,44.9594,45.0087,258700.0
2005-06-17 09:50:00,63.84,64.03,63.83,63.96,202100.0,45.0087,45.1427,45.0017,45.0933,202100.0
2005-06-17 10:00:00,63.98,64.09,63.93,64.06,112300.0,45.1074,45.185,45.0722,45.1638,112300.0
2005-06-17 10:10:00,64.06,64.25,64.04,64.16,137600.0,45.1638,45.2978,45.1497,45.2343,137600.0
2005-06-17 10:20:00,64.17,64.44,64.16,64.44,116700.0,45.2414,45.4317,45.2343,45.4317,116700.0
2005-06-17 10:30:00,64.4,64.58,64.38,64.55,83500.0,45.4035,45.5304,45.3894,45.5093,83500.0
2005-06-17 10:40:00,64.55,64.6,64.45,64.6,66200.0,45.5093,45.5445,45.4388,45.5445,66200.0
2005-06-17 10:50:00,64.58,64.68,64.58,64.65,140400.0,45.5304,45.6009,45.5304,45.5798,140400.0
2005-06-17 11:00:00,64.65,64.68,64.48,64.56,101700.0,45.5798,45.6009,45.4599,45.5163,101700.0
2005-06-17 11:10:00,64.55,64.55,64.3,64.32,109000.0,45.5093,45.5093,45.333,45.3471,109000.0
2005-06-17 11:20:00,64.32,64.34,64.18,64.26,115300.0,45.3471,45.3612,45.2484,45.3048,115300.0
2005-06-17 11:30:00,64.25,64.32,64.25,64.28,46400.0,45.2978,45.3471,45.2978,45.3189,46400.0
2005-06-17 11:40:00,64.28,64.39,64.26,64.26,78700.0,45.3189,45.3965,45.3048,45.3048,78700.0
2005-06-17 11:50:00,64.25,64.31,64.25,64.26,68200.0,45.2978,45.3401,45.2978,45.3048,68200.0
2005-06-17 12:00:00,64.27,64.3,64.25,64.26,10300.0,45.3119,45.333,45.2978,45.3048,10300.0
2005-06-17 12:10:00,64.25,64.26,64.23,64.25,39800.0,45.2978,45.3048,45.2837,45.2978,39800.0
2005-06-17 12:20:00,64.25,64.26,64.21,64.22,15600.0,45.2978,45.3048,45.2696,45.2766,15600.0
2005-06-17 12:30:00,64.21,64.33,64.21,64.3,60200.0,45.2696,45.3542,45.2696,45.333,60200.0
2005-06-17 12:40:00,64.3,64.3,64.22,64.23,52800.0,45.333,45.333,45.2766,45.2837,52800.0
2005-06-17 12:50:00,64.22,64.35,64.22,64.26,34000.0,45.2766,45.3683,45.2766,45.3048,34000.0
2005-06-17 13:00:00,64.25,64.3,64.22,64.27,17700.0,45.2978,45.333,45.2766,45.3119,17700.0
2005-06-17 13:10:00,64.27,64.41,64.25,64.37,34600.0,45.3119,45.4106,45.2978,45.3824,34600.0
2005-06-17 13:20:00,64.37,64.42,64.36,64.42,35700.0,45.3824,45.4176,45.3753,45.4176,35700.0
2005-06-17 13:30:00,64.39,64.41,64.31,64.32,31300.0,45.3965,45.4106,45.3401,45.3471,31300.0
2005-06-17 13:40:00,64.33,64.37,64.31,64.36,9900.0,45.3542,45.3824,45.3401,45.3753,9900.0
2005-06-17 13:50:00,64.36,64.4,64.29,64.3,21500.0,45.3753,45.4035,45.326,45.333,21500.0
2005-06-17 14:00:00,64.3,64.48,64.3,64.46,96900.0,45.333,45.4599,45.333,45.4458,96900.0
2005-06-17 14:10:00,64.47,64.51,64.45,64.5,43000.0,45.4529,45.4811,45.4388,45.474,43000.0
2005-06-17 14:20:00,64.5,64.55,64.44,64.48,41800.0,45.474,45.5093,45.4317,45.4599,41800.0
2005-06-17 14:30:00,64.47,64.52,64.35,64.51,40700.0,45.4529,45.4881,45.3683,45.4811,40700.0
2005-06-17 14:40:00,64.51,64.56,64.51,64.56,67500.0,45.4811,45.5163,45.4811,45.5163,67500.0
2005-06-17 14:50:00,64.55,64.58,64.51,64.55,67100.0,45.5093,45.5304,45.4811,45.5093,67100.0
2005-06-17 15:00:00,64.55,64.66,64.55,64.65,65600.0,45.5093,45.5868,45.5093,45.5798,65600.0
2005-06-17 15:10:00,64.66,64.78,64.65,64.75,86800.0,45.5868,45.6715,45.5798,45.6503,86800.0
2005-06-17 15:20:00,64.75,64.76,64.64,64.66,92900.0,45.6503,45.6574,45.5727,45.5868,92900.0
2005-06-17 15:30:00,64.67,64.74,64.65,64.65,98300.0,45.5939,45.6433,45.5798,45.5798,98300.0
2005-06-17 15:40:00,64.65,64.65,64.55,64.6,70100.0,45.5798,45.5798,45.5093,45.5445,70100.0
2005-06-17 15:50:00,64.59,64.66,64.57,64.65,171100.0,45.5375,45.5868,45.5234,45.5798,171100.0
2005-06-20 09:30:00,63.9,63.95,63.58,63.8,341400.0,45.051,45.0863,44.8254,44.9805,341400.0
2005-06-20 09:40:00,63.79,64.0,63.74,64.0,126900.0,44.9735,45.1215,44.9382,45.1215,126900.0
2005-06-20 09:50:00,64.0,64.1,63.9,63.91,99500.0,45.1215,45.192,45.051,45.0581,99500.0
2005-06-20 10:00:00,63.9,63.9,63.64,63.66,90300.0,45.051,45.051,44.8677,44.8818,90300.0
2005-06-20 10:10:00,63.67,63.71,63.63,63.67,47800.0,44.8889,44.9171,44.8607,44.8889,47800.0
2005-06-20 10:20:00,63.67,63.81,63.65,63.79,53000.0,44.8889,44.9876,44.8748,44.9735,53000.0
2005-06-20 10:30:00,63.79,63.91,63.79,63.9,103000.0,44.9735,45.0581,44.9735,45.051,103000.0
2005-06-20 10:40:00,63.9,63.92,63.69,63.75,68200.0,45.051,45.0651,44.903,44.9453,68200.0
2005-06-20 10:50:00,63.75,63.77,63.7,63.73,39400.0,44.9453,44.9594,44.91,44.9312,39400.0
2005-06-20 11:00:00,63.73,63.85,63.72,63.85,65400.0,44.9312,45.0158,44.9241,45.0158,65400.0
2005-06-20 11:10:00,63.83,63.83,63.78,63.79,55200.0,45.0017,45.0017,44.9664,44.9735,55200.0
2005-06-20 11:20:00,63.8,63.82,63.7,63.82,52300.0,44.9805,44.9946,44.91,44.9946,52300.0
2005-06-20 11:30:00,63.81,63.84,63.78,63.83,31700.0,44.9876,45.0087,44.9664,45.0017,31700.0
2005-06-20 11:40:00,63.8,63.82,63.79,63.8,24600.0,44.9805,44.9946,44.9735,44.9805,24600.0
2005-06-20 11:50:00,63.8,63.8,63.75,63.76,31000.0,44.9805,44.9805,44.9453,44.9523,31000.0
2005-06-20 12:00:00,63.76,63.8,63.74,63.78,51500.0,44.9523,44.9805,44.9382,44.9664,51500.0
2005-06-20 12:10:00,63.78,63.79,63.75,63.78,21200.0,44.9664,44.9735,44.9453,44.9664,21200.0
2005-06-20 12:20:00,63.78,63.78,63.7,63.72,31000.0,44.9664,44.9664,44.91,44.9241,31000.0
2005-06-20 12:30:00,63.72,63.77,63.71,63.71,20300.0,44.9241,44.9594,44.9171,44.9171,20300.0
2005-06-20 12:40:00,63.71,63.79,63.71,63.76,16800.0,44.9171,44.9735,44.9171,44.9523,16800.0
2005-06-20 12:50:00,63.75,63.81,63.71,63.77,56100.0,44.9453,44.9876,44.9171,44.9594,56100.0
2005-06-20 13:00:00,63.77,63.8,63.73,63.78,24300.0,44.9594,44.9805,44.9312,44.9664,24300.0
2005-06-20 13:10:00,63.78,63.88,63.77,63.86,51000.0,44.9664,45.0369,44.9594,45.0228,51000.0
2005-06-20 13:20:00,63.86,63.87,63.75,63.77,23700.0,45.0228,45.0299,44.9453,44.9594,23700.0
2005-06-20 13:30:00,63.77,63.78,63.72,63.77,25600.0,44.9594,44.9664,44.9241,44.9594,25600.0
2005-06-20 13:40:00,63.77,63.81,63.72,63.77,34800.0,44.9594,44.9876,44.9241,44.9594,34800.0
2005-06-20 13:50:00,63.77,63.79,63.7,63.72,41200.0,44.9594,44.9735,44.91,44.9241,41200.0
2005-06-20 14:00:00,63.71,63.76,63.7,63.72,73400.0,44.9171,44.9523,44.91,44.9241,73400.0
2005-06-20 14:10:00,63.72,63.72,63.6,63.63,119800.0,44.9241,44.9241,44.8395,44.8607,119800.0
2005-06-20 14:20:00,63.63,63.69,63.62,63.65,67400.0,44.8607,44.903,44.8536,44.8748,67400.0
2005-06-20 14:30:00,63.65,63.85,63.63,63.83,117600.0,44.8748,45.0158,44.8607,45.0017,117600.0
2005-06-20 14:40:00,63.83,63.84,63.73,63.77,119100.0,45.0017,45.0087,44.9312,44.9594,119100.0
2005-06-20 14:50:00,63.75,63.79,63.7,63.74,63800.0,44.9453,44.9735,44.91,44.9382,63800.0
2005-06-20 15:00:00,63.74,63.85,63.71,63.85,145000.0,44.9382,45.0158,44.9171,45.0158,145000.0
2005-06-20 15:10:00,63.87,63.87,63.76,63.78,122500.0,45.0299,45.0299,44.9523,44.9664,122500.0
2005-06-20 15:20:00,63.78,63.78,63.74,63.78,75500.0,44.9664,44.9664,44.9382,44.9664,75500.0
2005-06-20 15:30:00,63.78,63.82,63.76,63.77,77400.0,44.9664,44.9946,44.9523,44.9594,77400.0
2005-06-20 15:40:00,63.78,63.78,63.74,63.78,74600.0,44.9664,44.9664,44.9382,44.9664,74600.0
2005-06-20 15:50:00,63.78,63.79,63.59,63.61,155500.0,44.9664,44.9735,44.8325,44.8466,155500.0
2005-06-21 09:30:00,63.4,63.41,63.23,63.25,288900.0,44.6985,44.7056,44.5787,44.5928,288900.0
2005-06-21 09:40:00,63.25,63.26,63.0,63.0,301900.0,44.5928,44.5998,44.4165,44.4165,301900.0
2005-06-21 09:50:00,62.98,63.0,62.84,62.85,193300.0,44.4024,44.4165,44.3037,44.3108,193300.0
2005-06-21 10:00:00,62.85,62.92,62.73,62.86,135400.0,44.3108,44.3601,44.2262,44.3178,135400.0
2005-06-21 10:10:00,62.87,63.05,62.86,63.03,164000.0,44.3249,44.4518,44.3178,44.4377,164000.0
2005-06-21 10:20:00,63.02,63.05,62.95,63.01,127800.0,44.4306,44.4518,44.3813,44.4236,127800.0
2005-06-21 10:30:00,63.01,63.23,63.01,63.2,128200.0,44.4236,44.5787,44.4236,44.5575,128200.0
2005-06-21 10:40:00,63.18,63.26,63.09,63.15,97300.0,44.5434,44.5998,44.48,44.5223,97300.0
2005-06-21 10:50:00,63.15,63.16,63.01,63.04,81100.0,44.5223,44.5293,44.4236,44.4447,81100.0
2005-06-21 11:00:00,63.05,63.11,63.0,63.09,97700.0,44.4518,44.4941,44.4165,44.48,97700.0
2005-06-21 11:10:00,63.1,63.11,63.0,63.02,60600.0,44.487,44.4941,44.4165,44.4306,60600.0
2005-06-21 11:20:00,63.04,63.06,62.85,62.87,130000.0,44.4447,44.4588,44.3108,44.3249,130000.0
2005-06-21 11:30:00,62.87,62.95,62.85,62.94,39400.0,44.3249,44.3813,44.3108,44.3742,39400.0
2005-06-21 11:40:00,62.94,63.0,62.86,63.0,91400.0,44.3742,44.4165,44.3178,44.4165,91400.0
2005-06-21 11:50:00,62.99,63.0,62.94,62.96,29100.0,44.4095,44.4165,44.3742,44.3883,29100.0
2005-06-21 12:00:00,62.96,63.13,62.96,63.05,62500.0,44.3883,44.5082,44.3883,44.4518,62500.0
2005-06-21 12:10:00,63.06,63.28,63.02,63.25,65100.0,44.4588,44.6139,44.4306,44.5928,65100.0
2005-06-21 12:20:00,63.25,63.26,63.02,63.03,66000.0,44.5928,44.5998,44.4306,44.4377,66000.0
2005-06-21 12:30:00,63.03,63.05,63.01,63.03,56000.0,44.4377,44.4518,44.4236,44.4377,56000.0
2005-06-21 12:40:00,63.02,63.05,63.0,63.03,32200.0,44.4306,44.4518,44.4165,44.4377,32200.0
2005-06-21 12:50:00,63.06,63.15,63.03,63.03,46800.0,44.4588,44.5223,44.4377,44.4377,46800.0
2005-06-21 13:00:00,63.02,63.05,63.0,63.04,30100.0,44.4306,44.4518,44.4165,44.4447,30100.0
2005-06-21 13:10:00,63.04,63.07,62.99,63.0,94200.0,44.4447,44.4659,44.4095,44.4165,94200.0
2005-06-21 13:20:00,63.01,63.03,62.95,62.98,69200.0,44.4236,44.4377,44.3813,44.4024,69200.0
2005-06-21 13:30:00,62.98,63.0,62.96,63.0,27400.0,44.4024,44.4165,44.3883,44.4165,27400.0
2005-06-21 13:40:00,63.0,63.15,62.99,63.0,80100.0,44.4165,44.5223,44.4095,44.4165,80100.0
2005-06-21 13:50:00,63.0,63.05,62.95,63.05,59700.0,44.4165,44.4518,44.3813,44.4518,59700.0
2005-06-21 14:00:00,63.05,63.15,62.98,62.98,54700.0,44.4518,44.5223,44.4024,44.4024,54700.0
2005-06-21 14:10:00,62.98,63.11,62.98,63.06,68800.0,44.4024,44.4941,44.4024,44.4588,68800.0
2005-06-21 14:20:00,63.07,63.07,63.02,63.07,43300.0,44.4659,44.4659,44.4306,44.4659,43300.0
2005-06-21 14:30:00,63.08,63.14,63.02,63.1,32600.0,44.4729,44.5152,44.4306,44.487,32600.0
2005-06-21 14:40:00,63.1,63.17,63.09,63.15,33000.0,44.487,44.5364,44.48,44.5223,33000.0
2005-06-21 14:50:00,63.16,63.16,63.03,63.06,43200.0,44.5293,44.5293,44.4377,44.4588,43200.0
2005-06-21 15:00:00,63.06,63.07,62.88,62.88,106300.0,44.4588,44.4659,44.3319,44.3319,106300.0
2005-06-21 15:10:00,62.88,62.92,62.78,62.8,137100.0,44.3319,44.3601,44.2614,44.2755,137100.0
2005-06-21 15:20:00,62.81,62.86,62.69,62.76,120400.0,44.2826,44.3178,44.198,44.2473,120400.0
2005-06-21 15:30:00,62.76,62.9,62.74,62.88,125000.0,44.2473,44.346,44.2332,44.3319,125000.0
2005-06-21 15:40:00,62.88,62.89,62.84,62.85,119700.0,44.3319,44.339,44.3037,44.3108,119700.0
2005-06-21 15:50:00,62.84,62.85,62.73,62.78,239800.0,44.3037,44.3108,44.2262,44.2614,239800.0
2005-06-22 09:30:00,62.4,62.78,62.2,62.77,255600.0,43.9935,44.2614,43.8525,44.2544,255600.0
2005-06-22 09:40:00,62.77,62.87,62.66,62.81,157600.0,44.2544,44.3249,44.1768,44.2826,157600.0
2005-06-22 09:50:00,62.81,62.87,62.8,62.83,88400.0,44.2826,44.3249,44.2755,44.2967,88400.0
2005-06-22 10:00:00,62.83,63.08,62.83,63.08,179600.0,44.2967,44.4729,44.2967,44.4729,179600.0
2005-06-22 10:10:00,63.08,63.08,62.92,63.03,174200.0,44.4729,44.4729,44.3601,44.4377,174200.0
2005-06-22 10:20:00,63.03,63.09,62.89,62.93,56300.0,44.4377,44.48,44.339,44.3672,56300.0
2005-06-22 10:30:00,62.92,62.97,62.79,62.94,89900.0,44.3601,44.3954,44.2685,44.3742,89900.0
2005-06-22 10:40:00,62.94,62.95,62.79,62.82,55200.0,44.3742,44.3813,44.2685,44.2896,55200.0
2005-06-22 10:50:00,62.82,62.86,62.7,62.72,71200.0,44.2896,44.3178,44.205,44.2191,71200.0
2005-06-22 11:00:00,62.71,62.78,62.59,62.63,80800.0,44.2121,44.2614,44.1274,44.1556,80800.0
2005-06-22 11:10:00,62.63,62.68,62.57,62.65,54900.0,44.1556,44.1909,44.1133,44.1698,54900.0
2005-06-22 11:20:00,62.65,62.69,62.58,62.69,38800.0,44.1698,44.198,44.1204,44.198,38800.0
2005-06-22 11:30:00,62.68,62.73,62.67,62.72,47900.0,44.1909,44.2262,44.1839,44.2191,47900.0
2005-06-22 11:40:00,62.71,62.77,62.65,62.71,57500.0,44.2121,44.2544,44.1698,44.2121,57500.0
2005-06-22 11:50:00,62.72,62.74,62.7,62.71,26300.0,44.2191,44.2332,44.205,44.2121,26300.0
2005-06-22 12:00:00,62.73,62.76,62.69,62.69,85600.0,44.2262,44.2473,44.198,44.198,85600.0
2005-06-22 12:10:00,62.7,62.86,62.7,62.86,77300.0,44.205,44.3178,44.205,44.3178,77300.0
2005-06-22 12:20:00,62.87,62.97,62.85,62.96,81000.0,44.3249,44.3954,44.3108,44.3883,81000.0
2005-06-22 12:30:00,62.97,63.04,62.96,63.02,108800.0,44.3954,44.4447,44.3883,44.4306,108800.0
2005-06-22 12:40:00,63.03,63.19,63.02,63.15,78200.0,44.4377,44.5505,44.4306,44.5223,78200.0
2005-06-22 12:50:00,63.12,63.25,63.08,63.23,99000.0,44.5011,44.5928,44.4729,44.5787,99000.0
2005-06-22 13:00:00,63.23,63.24,63.12,63.14,25400.0,44.5787,44.5857,44.5011,44.5152,25400.0
2005-06-22 13:10:00,63.14,63.16,63.06,63.11,28500.0,44.5152,44.5293,44.4588,44.4941,28500.0
2005-06-22 13:20:00,63.1,63.13,63.05,63.05,22500.0,44.487,44.5082,44.4518,44.4518,22500.0
2005-06-22 13:30:00,63.04,63.09,63.03,63.07,18000.0,44.4447,44.48,44.4377,44.4659,18000.0
2005-06-22 13:40:00,63.06,63.13,63.04,63.04,38200.0,44.4588,44.5082,44.4447,44.4447,38200.0
2005-06-22 13:50:00,63.04,63.05,62.98,62.98,42500.0,44.4447,44.4518,44.4024,44.4024,42500.0
2005-06-22 14:00:00,62.98,62.98,62.77,62.78,70300.0,44.4024,44.4024,44.2544,44.2614,70300.0
2005-06-22 14:10:00,62.78,62.9,62.77,62.88,99600.0,44.2614,44.346,44.2544,44.3319,99600.0
2005-06-22 14:20:00,62.87,62.94,62.81,62.93,103200.0,44.3249,44.3742,44.2826,44.3672,103200.0
2005-06-22 14:30:00,62.95,62.98,62.93,62.98,117900.0,44.3813,44.4024,44.3672,44.4024,117900.0
2005-06-22 14:40:00,62.97,63.0,62.96,62.97,138900.0,44.3954,44.4165,44.3883,44.3954,138900.0
2005-06-22 14:50:00,62.97,63.19,62.97,63.18,61000.0,44.3954,44.5505,44.3954,44.5434,61000.0
2005-06-22 15:00:00,63.19,63.26,63.14,63.19,87200.0,44.5505,44.5998,44.5152,44.5505,87200.0
2005-06-22 15:10:00,63.19,63.31,63.18,63.3,65700.0,44.5505,44.6351,44.5434,44.628,65700.0
2005-06-22 15:20:00,63.31,63.37,63.24,63.25,73100.0,44.6351,44.6774,44.5857,44.5928,73100.0
2005-06-22 15:30:00,63.25,63.25,63.13,63.17,103100.0,44.5928,44.5928,44.5082,44.5364,103100.0
2005-06-22 15:40:00,63.18,63.26,63.14,63.25,191600.0,44.5434,44.5998,44.5152,44.5928,191600.0
2005-06-22 15:50:00,63.24,63.26,63.14,63.25,139500.0,44.5857,44.5998,44.5152,44.5928,139500.0
2005-06-23 09:30:00,63.14,63.19,62.73,62.75,118700.0,44.5152,44.5505,44.2262,44.2403,118700.0
2005-06-23 09:40:00,62.75,62.95,62.74,62.95,113600.0,44.2403,44.3813,44.2332,44.3813,113600.0
2005-06-23 09:50:00,62.95,62.95,62.83,62.86,58000.0,44.3813,44.3813,44.2967,44.3178,58000.0
2005-06-23 10:00:00,62.87,62.89,62.56,62.64,141300.0,44.3249,44.339,44.1063,44.1627,141300.0
2005-06-23 10:10:00,62.69,62.69,62.55,62.57,71800.0,44.198,44.198,44.0992,44.1133,71800.0
2005-06-23 10:20:00,62.6,62.78,62.56,62.78,44600.0,44.1345,44.2614,44.1063,44.2614,44600.0
2005-06-23 10:30:00,62.78,62.83,62.69,62.83,78700.0,44.2614,44.2967,44.198,44.2967,78700.0
2005-06-23 10:40:00,62.81,62.83,62.67,62.69,40700.0,44.2826,44.2967,44.1839,44.198,40700.0
2005-06-23 10:50:00,62.7,62.7,62.57,62.63,48900.0,44.205,44.205,44.1133,44.1556,48900.0
2005-06-23 11:00:00,62.63,62.73,62.63,62.7,22000.0,44.1556,44.2262,44.1556,44.205,22000.0
2005-06-23 11:10:00,62.7,62.75,62.64,62.75,56100.0,44.205,44.2403,44.1627,44.2403,56100.0
2005-06-23 11:20:00,62.75,62.8,62.71,62.72,139600.0,44.2403,44.2755,44.2121,44.2191,139600.0
2005-06-23 11:30:00,62.69,62.79,62.68,62.79,28900.0,44.198,44.2685,44.1909,44.2685,28900.0
2005-06-23 11:40:00,62.79,62.82,62.69,62.75,67500.0,44.2685,44.2896,44.198,44.2403,67500.0
2005-06-23 11:50:00,62.75,62.8,62.71,62.77,48900.0,44.2403,44.2755,44.2121,44.2544,48900.0
2005-06-23 12:00:00,62.77,62.79,62.65,62.73,60400.0,44.2544,44.2685,44.1698,44.2262,60400.0
2005-06-23 12:10:00,62.75,62.81,62.75,62.8,33300.0,44.2403,44.2826,44.2403,44.2755,33300.0
2005-06-23 12:20:00,62.8,62.85,62.76,62.82,47700.0,44.2755,44.3108,44.2473,44.2896,47700.0
2005-06-23 12:30:00,62.82,62.84,62.75,62.82,47400.0,44.2896,44.3037,44.2403,44.2896,47400.0
2005-06-23 12:40:00,62.83,62.83,62.81,62.83,20800.0,44.2967,44.2967,44.2826,44.2967,20800.0
2005-06-23 12:50:00,62.83,62.83,62.8,62.8,28300.0,44.2967,44.2967,44.2755,44.2755,28300.0
2005-06-23 13:00:00,62.81,62.81,62.71,62.72,31200.0,44.2826,44.2826,44.2121,44.2191,31200.0
2005-06-23 13:10:00,62.73,62.77,62.67,62.73,55400.0,44.2262,44.2544,44.1839,44.2262,55400.0
2005-06-23 13:20:00,62.74,62.79,62.71,62.71,37300.0,44.2332,44.2685,44.2121,44.2121,37300.0
2005-06-23 13:30:00,62.72,62.72,62.49,62.5,97900.0,44.2191,44.2191,44.0569,44.064,97900.0
2005-06-23 13:40:00,62.52,62.52,62.29,62.31,104200.0,44.0781,44.0781,43.9159,43.93,104200.0
2005-06-23 13:50:00,62.3,62.31,62.18,62.25,99800.0,43.923,43.93,43.8384,43.8877,99800.0
2005-06-23 14:00:00,62.27,62.35,62.2,62.29,49900.0,43.9018,43.9582,43.8525,43.9159,49900.0
2005-06-23 14:10:00,62.3,62.46,62.25,62.46,44500.0,43.923,44.0358,43.8877,44.0358,44500.0
2005-06-23 14:20:00,62.46,62.47,62.37,62.42,49700.0,44.0358,44.0428,43.9723,44.0076,49700.0
2005-06-23 14:30:00,62.43,62.61,62.38,62.61,36900.0,44.0146,44.1415,43.9794,44.1415,36900.0
2005-06-23 14:40:00,62.61,62.61,62.44,62.53,40900.0,44.1415,44.1415,44.0217,44.0851,40900.0
2005-06-23 14:50:00,62.53,62.55,62.39,62.5,51700.0,44.0851,44.0992,43.9864,44.064,51700.0
2005-06-23 15:00:00,62.51,62.52,62.26,62.27,50200.0,44.071,44.0781,43.8948,43.9018,50200.0
2005-06-23 15:10:00,62.27,62.36,62.23,62.23,53500.0,43.9018,43.9653,43.8736,43.8736,53500.0
2005-06-23 15:20:00,62.24,62.25,62.03,62.08,102200.0,43.8807,43.8877,43.7326,43.7679,102200.0
2005-06-23 15:30:00,62.05,62.08,61.79,61.94,216300.0,43.7467,43.7679,43.5634,43.6692,216300.0
2005-06-23 15:40:00,61.94,62.01,61.85,61.9,159300.0,43.6692,43.7185,43.6057,43.641,159300.0
2005-06-23 15:50:00,61.89,61.94,61.85,61.85,210800.0,43.6339,43.6692,43.6057,43.6057,210800.0
2005-06-24 09:30:00,61.6,61.87,61.5,61.66,193800.0,43.4295,43.6198,43.359,43.4718,193800.0
2005-06-24 09:40:00,61.65,61.73,61.55,61.63,104800.0,43.4647,43.5211,43.3942,43.4506,104800.0
2005-06-24 09:50:00,61.63,61.73,61.6,61.69,70600.0,43.4506,43.5211,43.4295,43.4929,70600.0
2005-06-24 10:00:00,61.69,61.91,61.67,61.76,102100.0,43.4929,43.648,43.4788,43.5423,102100.0
2005-06-24 10:10:00,61.76,61.84,61.55,61.55,115300.0,43.5423,43.5987,43.3942,43.3942,115300.0
2005-06-24 10:20:00,61.56,61.56,61.25,61.25,100400.0,43.4013,43.4013,43.1827,43.1827,100400.0
2005-06-24 10:30:00,61.25,61.32,61.21,61.22,67400.0,43.1827,43.2321,43.1545,43.1616,67400.0
2005-06-24 10:40:00,61.21,61.3,61.19,61.24,87400.0,43.1545,43.218,43.1404,43.1757,87400.0
2005-06-24 10:50:00,61.25,61.33,61.18,61.32,119100.0,43.1827,43.2391,43.1334,43.2321,119100.0
2005-06-24 11:00:00,61.32,61.37,61.17,61.32,83000.0,43.2321,43.2673,43.1263,43.2321,83000.0
2005-06-24 11:10:00,61.32,61.41,61.21,61.41,95200.0,43.2321,43.2955,43.1545,43.2955,95200.0
2005-06-24 11:20:00,61.41,61.47,61.41,61.45,80300.0,43.2955,43.3378,43.2955,43.3237,80300.0
2005-06-24 11:30:00,61.45,61.46,61.3,61.34,84500.0,43.3237,43.3308,43.218,43.2462,84500.0
2005-06-24 11:40:00,61.35,61.46,61.34,61.44,137700.0,43.2532,43.3308,43.2462,43.3167,137700.0
2005-06-24 11:50:00,61.44,61.45,61.32,61.32,106400.0,43.3167,43.3237,43.2321,43.2321,106400.0
2005-06-24 12:00:00,61.32,61.33,61.2,61.2,43800.0,43.2321,43.2391,43.1475,43.1475,43800.0
2005-06-24 12:10:00,61.2,61.32,61.19,61.28,58300.0,43.1475,43.2321,43.1404,43.2039,58300.0
2005-06-24 12:20:00,61.27,61.3,61.12,61.12,47200.0,43.1968,43.218,43.0911,43.0911,47200.0
2005-06-24 12:30:00,61.11,61.26,61.11,61.21,58500.0,43.084,43.1898,43.084,43.1545,58500.0
2005-06-24 12:40:00,61.2,61.26,61.2,61.21,41400.0,43.1475,43.1898,43.1475,43.1545,41400.0
2005-06-24 12:50:00,61.2,61.23,61.12,61.13,39300.0,43.1475,43.1686,43.0911,43.0981,39300.0
2005-06-24 13:00:00,61.13,61.22,61.1,61.18,50800.0,43.0981,43.1616,43.077,43.1334,50800.0
2005-06-24 13:10:00,61.18,61.21,61.13,61.14,71600.0,43.1334,43.1545,43.0981,43.1052,71600.0
2005-06-24 13:20:00,61.15,61.22,61.06,61.08,49400.0,43.1122,43.1616,43.0488,43.0629,49400.0
2005-06-24 13:30:00,61.08,61.12,61.0,61.08,62400.0,43.0629,43.0911,43.0065,43.0629,62400.0
2005-06-24 13:40:00,61.08,61.11,60.95,60.98,166000.0,43.0629,43.084,42.9712,42.9924,166000.0
2005-06-24 13:50:00,60.98,61.11,60.96,61.01,68000.0,42.9924,43.084,42.9783,43.0135,68000.0
2005-06-24 14:00:00,61.0,61.02,60.93,60.99,62500.0,43.0065,43.0206,42.9571,42.9994,62500.0
2005-06-24 14:10:00,60.98,61.02,60.92,60.92,27500.0,42.9924,43.0206,42.9501,42.9501,27500.0
2005-06-24 14:20:00,60.92,60.93,60.79,60.82,71900.0,42.9501,42.9571,42.8584,42.8796,71900.0
2005-06-24 14:30:00,60.82,60.93,60.82,60.88,54500.0,42.8796,42.9571,42.8796,42.9219,54500.0
2005-06-24 14:40:00,60.88,60.89,60.8,60.82,44600.0,42.9219,42.9289,42.8655,42.8796,44600.0
2005-06-24 14:50:00,60.81,60.82,60.71,60.77,104300.0,42.8725,42.8796,42.802,42.8443,104300.0
2005-06-24 15:00:00,60.78,60.78,60.61,60.61,68500.0,42.8514,42.8514,42.7315,42.7315,68500.0
2005-06-24 15:10:00,60.62,60.69,60.5,60.69,157000.0,42.7386,42.7879,42.6539,42.7879,157000.0
2005-06-24 15:20:00,60.68,60.7,60.58,60.69,147400.0,42.7809,42.795,42.7104,42.7879,147400.0
2005-06-24 15:30:00,60.7,60.83,60.68,60.82,164400.0,42.795,42.8866,42.7809,42.8796,164400.0
2005-06-24 15:40:00,60.82,60.84,60.74,60.76,162700.0,42.8796,42.8937,42.8232,42.8373,162700.0
2005-06-24 15:50:00,60.76,60.82,60.54,60.63,327700.0,42.8373,42.8796,42.6821,42.7456,327700.0
2005-06-27 09:30:00,60.35,60.4,59.7,60.04,395300.0,42.5482,42.5834,42.0899,42.3296,395300.0
2005-06-27 09:40:00,60.07,60.09,59.9,60.0,161100.0,42.3508,42.3649,42.2309,42.3014,161100.0
2005-06-27 09:50:00,59.99,60.01,59.82,59.88,94100.0,42.2944,42.3085,42.1745,42.2168,94100.0
2005-06-27 10:00:00,59.87,59.98,59.83,59.83,76300.0,42.2098,42.2873,42.1816,42.1816,76300.0
2005-06-27 10:10:00,59.82,59.91,59.82,59.9,85900.0,42.1745,42.238,42.1745,42.2309,85900.0
2005-06-27 10:20:00,59.89,60.05,59.89,60.02,136200.0,42.2239,42.3367,42.2239,42.3155,136200.0
2005-06-27 10:30:00,60.02,60.08,59.96,60.05,242700.0,42.3155,42.3578,42.2732,42.3367,242700.0
2005-06-27 10:40:00,60.04,60.07,59.96,60.04,95400.0,42.3296,42.3508,42.2732,42.3296,95400.0
2005-06-27 10:50:00,60.04,60.09,60.01,60.03,111800.0,42.3296,42.3649,42.3085,42.3226,111800.0
2005-06-27 11:00:00,60.03,60.04,59.94,60.0,89300.0,42.3226,42.3296,42.2591,42.3014,89300.0
2005-06-27 11:10:00,59.99,60.05,59.94,60.05,122800.0,42.2944,42.3367,42.2591,42.3367,122800.0
2005-06-27 11:20:00,60.05,60.06,59.96,60.0,65400.0,42.3367,42.3437,42.2732,42.3014,65400.0
2005-06-27 11:30:00,59.97,59.99,59.93,59.99,63700.0,42.2803,42.2944,42.2521,42.2944,63700.0
2005-06-27 11:40:00,59.98,60.01,59.96,60.0,66300.0,42.2873,42.3085,42.2732,42.3014,66300.0
2005-06-27 11:50:00,59.99,60.04,59.98,60.02,69200.0,42.2944,42.3296,42.2873,42.3155,69200.0
2005-06-27 12:00:00,60.01,60.1,60.0,60.08,52800.0,42.3085,42.3719,42.3014,42.3578,52800.0
2005-06-27 12:10:00,60.07,60.12,60.0,60.06,137200.0,42.3508,42.386,42.3014,42.3437,137200.0
2005-06-27 12:20:00,60.05,60.05,60.0,60.02,37900.0,42.3367,42.3367,42.3014,42.3155,37900.0
2005-06-27 12:30:00,60.01,60.07,60.0,60.07,70300.0,42.3085,42.3508,42.3014,42.3508,70300.0
2005-06-27 12:40:00,60.07,60.12,60.07,60.07,38400.0,42.3508,42.386,42.3508,42.3508,38400.0
2005-06-27 12:50:00,60.05,60.11,60.03,60.06,36300.0,42.3367,42.379,42.3226,42.3437,36300.0
2005-06-27 13:00:00,60.05,60.11,60.02,60.1,33200.0,42.3367,42.379,42.3155,42.3719,33200.0
2005-06-27 13:10:00,60.09,60.11,60.06,60.09,30800.0,42.3649,42.379,42.3437,42.3649,30800.0
2005-06-27 13:20:00,60.09,60.14,60.08,60.1,44100.0,42.3649,42.4001,42.3578,42.3719,44100.0
2005-06-27 13:30:00,60.09,60.09,59.96,59.99,71000.0,42.3649,42.3649,42.2732,42.2944,71000.0
2005-06-27 13:40:00,60.0,60.0,59.83,59.91,112100.0,42.3014,42.3014,42.1816,42.238,112100.0
2005-06-27 13:50:00,59.91,59.91,59.75,59.75,61800.0,42.238,42.238,42.1252,42.1252,61800.0
2005-06-27 14:00:00,59.75,59.9,59.71,59.86,86100.0,42.1252,42.2309,42.097,42.2027,86100.0
2005-06-27 14:10:00,59.85,60.01,59.84,59.87,78900.0,42.1957,42.3085,42.1886,42.2098,78900.0
2005-06-27 14:20:00,59.87,59.94,59.82,59.89,48000.0,42.2098,42.2591,42.1745,42.2239,48000.0
2005-06-27 14:30:00,59.89,60.01,59.85,59.95,62300.0,42.2239,42.3085,42.1957,42.2662,62300.0
2005-06-27 14:40:00,59.95,59.95,59.82,59.84,39200.0,42.2662,42.2662,42.1745,42.1886,39200.0
2005-06-27 14:50:00,59.82,59.95,59.78,59.88,53600.0,42.1745,42.2662,42.1463,42.2168,53600.0
2005-06-27 15:00:00,59.88,61.1,59.88,61.05,871600.0,42.2168,43.077,42.2168,43.0417,871600.0
2005-06-27 15:10:00,61.05,61.4,60.7,61.34,870300.0,43.0417,43.2885,42.795,43.2462,870300.0
2005-06-27 15:20:00,61.35,61.74,61.31,61.45,498000.0,43.2532,43.5282,43.225,43.3237,498000.0
2005-06-27 15:30:00,61.44,61.79,61.41,61.78,408900.0,43.3167,43.5634,43.2955,43.5564,408900.0
2005-06-27 15:40:00,61.78,61.81,61.6,61.67,381100.0,43.5564,43.5775,43.4295,43.4788,381100.0
2005-06-27 15:50:00,61.67,61.8,61.55,61.75,612900.0,43.4788,43.5705,43.3942,43.5352,612900.0
2005-06-28 09:30:00,62.1,62.11,61.77,61.88,321600.0,43.782,43.789,43.5493,43.6269,321600.0
2005-06-28 09:40:00,61.83,61.85,61.27,61.48,234800.0,43.5916,43.6057,43.1968,43.3449,234800.0
2005-06-28 09:50:00,61.48,61.66,61.37,61.38,127400.0,43.3449,43.4718,43.2673,43.2744,127400.0
2005-06-28 10:00:00,61.41,61.57,61.4,61.44,134700.0,43.2955,43.4083,43.2885,43.3167,134700.0
2005-06-28 10:10:00,61.45,61.64,61.45,61.64,112200.0,43.3237,43.4577,43.3237,43.4577,112200.0
2005-06-28 10:20:00,61.65,61.87,61.59,61.78,196600.0,43.4647,43.6198,43.4224,43.5564,196600.0
2005-06-28 10:30:00,61.79,61.86,61.62,61.73,98700.0,43.5634,43.6128,43.4436,43.5211,98700.0
2005-06-28 10:40:00,61.71,61.73,61.6,61.62,57700.0,43.507,43.5211,43.4295,43.4436,57700.0
2005-06-28 10:50:00,61.6,61.65,61.6,61.63,169100.0,43.4295,43.4647,43.4295,43.4506,169100.0
2005-06-28 11:00:00,61.63,61.86,61.63,61.84,62600.0,43.4506,43.6128,43.4506,43.5987,62600.0
2005-06-28 11:10:00,61.85,62.05,61.85,61.99,74700.0,43.6057,43.7467,43.6057,43.7044,74700.0
2005-06-28 11:20:00,61.98,62.07,61.91,62.01,97500.0,43.6974,43.7608,43.648,43.7185,97500.0
2005-06-28 11:30:00,62.0,62.07,61.92,61.98,61400.0,43.7115,43.7608,43.6551,43.6974,61400.0
2005-06-28 11:40:00,61.98,62.0,61.83,61.84,82700.0,43.6974,43.7115,43.5916,43.5987,82700.0
2005-06-28 11:50:00,61.83,61.89,61.82,61.84,35600.0,43.5916,43.6339,43.5846,43.5987,35600.0
2005-06-28 12:00:00,61.84,61.84,61.77,61.77,75500.0,43.5987,43.5987,43.5493,43.5493,75500.0
2005-06-28 12:10:00,61.78,61.84,61.75,61.84,84200.0,43.5564,43.5987,43.5352,43.5987,84200.0
2005-06-28 12:20:00,61.85,61.89,61.81,61.86,33900.0,43.6057,43.6339,43.5775,43.6128,33900.0
2005-06-28 12:30:00,61.86,61.95,61.85,61.95,52300.0,43.6128,43.6762,43.6057,43.6762,52300.0
2005-06-28 12:40:00,61.94,62.07,61.92,62.03,82100.0,43.6692,43.7608,43.6551,43.7326,82100.0
2005-06-28 12:50:00,62.02,62.03,61.96,62.0,22000.0,43.7256,43.7326,43.6833,43.7115,22000.0
2005-06-28 13:00:00,61.98,62.04,61.98,62.01,59900.0,43.6974,43.7397,43.6974,43.7185,59900.0
2005-06-28 13:10:00,62.02,62.11,62.02,62.03,64200.0,43.7256,43.789,43.7256,43.7326,64200.0
2005-06-28 13:20:00,62.03,62.09,62.02,62.03,29300.0,43.7326,43.7749,43.7256,43.7326,29300.0
2005-06-28 13:30:00,62.03,62.07,61.96,61.99,52500.0,43.7326,43.7608,43.6833,43.7044,52500.0
2005-06-28 13:40:00,61.98,61.99,61.89,61.9,25700.0,43.6974,43.7044,43.6339,43.641,25700.0
2005-06-28 13:50:00,61.9,61.97,61.89,61.96,37000.0,43.641,43.6903,43.6339,43.6833,37000.0
2005-06-28 14:00:00,61.96,62.04,61.95,62.04,106000.0,43.6833,43.7397,43.6762,43.7397,106000.0
2005-06-28 14:10:00,62.04,62.05,61.96,61.96,55300.0,43.7397,43.7467,43.6833,43.6833,55300.0
2005-06-28 14:20:00,61.96,61.97,61.89,61.93,43400.0,43.6833,43.6903,43.6339,43.6621,43400.0
2005-06-28 14:30:00,61.93,61.98,61.9,61.96,87200.0,43.6621,43.6974,43.641,43.6833,87200.0
2005-06-28 14:40:00,61.96,62.18,61.95,62.1,94600.0,43.6833,43.8384,43.6762,43.782,94600.0
2005-06-28 14:50:00,62.11,62.11,61.98,62.03,31600.0,43.789,43.789,43.6974,43.7326,31600.0
2005-06-28 15:00:00,62.02,62.12,62.01,62.1,60800.0,43.7256,43.7961,43.7185,43.782,60800.0
2005-06-28 15:10:00,62.1,62.17,62.06,62.17,53700.0,43.782,43.8313,43.7538,43.8313,53700.0
2005-06-28 15:20:00,62.17,62.18,62.09,62.18,61800.0,43.8313,43.8384,43.7749,43.8384,61800.0
2005-06-28 15:30:00,62.18,62.36,62.15,62.32,176100.0,43.8384,43.9653,43.8172,43.9371,176100.0
2005-06-28 15:40:00,62.32,62.35,62.27,62.35,112900.0,43.9371,43.9582,43.9018,43.9582,112900.0
2005-06-28 15:50:00,62.34,62.4,62.33,62.38,215500.0,43.9512,43.9935,43.9441,43.9794,215500.0
2005-06-29 09:30:00,62.45,62.53,62.4,62.53,146100.0,44.0287,44.0851,43.9935,44.0851,146100.0
2005-06-29 09:40:00,62.54,62.63,62.4,62.41,117100.0,44.0922,44.1556,43.9935,44.0005,117100.0
2005-06-29 09:50:00,62.41,62.44,61.83,61.85,124700.0,44.0005,44.0217,43.5916,43.6057,124700.0
2005-06-29 10:00:00,61.85,61.87,61.63,61.65,134700.0,43.6057,43.6198,43.4506,43.4647,134700.0
2005-06-29 10:10:00,61.65,61.72,61.6,61.6,58600.0,43.4647,43.5141,43.4295,43.4295,58600.0
2005-06-29 10:20:00,61.61,61.61,61.4,61.41,89600.0,43.4365,43.4365,43.2885,43.2955,89600.0
2005-06-29 10:30:00,61.44,61.7,61.41,61.7,141500.0,43.3167,43.5,43.2955,43.5,141500.0
2005-06-29 10:40:00,61.69,61.95,61.69,61.9,138800.0,43.4929,43.6762,43.4929,43.641,138800.0
2005-06-29 10:50:00,61.9,61.92,61.82,61.82,70000.0,43.641,43.6551,43.5846,43.5846,70000.0
2005-06-29 11:00:00,61.8,61.91,61.76,61.86,94500.0,43.5705,43.648,43.5423,43.6128,94500.0
2005-06-29 11:10:00,61.85,61.91,61.83,61.89,39900.0,43.6057,43.648,43.5916,43.6339,39900.0
2005-06-29 11:20:00,61.89,62.0,61.89,62.0,31500.0,43.6339,43.7115,43.6339,43.7115,31500.0
2005-06-29 11:30:00,62.02,62.19,62.0,62.16,73900.0,43.7256,43.8454,43.7115,43.8243,73900.0
2005-06-29 11:40:00,62.16,62.22,62.15,62.17,33700.0,43.8243,43.8666,43.8172,43.8313,33700.0
2005-06-29 11:50:00,62.17,62.19,62.03,62.07,37900.0,43.8313,43.8454,43.7326,43.7608,37900.0
2005-06-29 12:00:00,62.05,62.07,62.0,62.05,28800.0,43.7467,43.7608,43.7115,43.7467,28800.0
2005-06-29 12:10:00,62.05,62.1,62.03,62.09,19400.0,43.7467,43.782,43.7326,43.7749,19400.0
2005-06-29 12:20:00,62.1,62.11,61.93,61.93,39400.0,43.782,43.789,43.6621,43.6621,39400.0
2005-06-29 12:30:00,61.94,61.94,61.83,61.89,87100.0,43.6692,43.6692,43.5916,43.6339,87100.0
2005-06-29 12:40:00,61.89,61.98,61.89,61.93,103600.0,43.6339,43.6974,43.6339,43.6621,103600.0
2005-06-29 12:50:00,61.93,61.93,61.82,61.84,46000.0,43.6621,43.6621,43.5846,43.5987,46000.0
2005-06-29 13:00:00,61.85,61.87,61.82,61.87,37300.0,43.6057,43.6198,43.5846,43.6198,37300.0
2005-06-29 13:10:00,61.87,61.9,61.74,61.75,85300.0,43.6198,43.641,43.5282,43.5352,85300.0
2005-06-29 13:20:00,61.75,61.76,61.71,61.74,30500.0,43.5352,43.5423,43.507,43.5282,30500.0
2005-06-29 13:30:00,61.75,61.81,61.74,61.78,57900.0,43.5352,43.5775,43.5282,43.5564,57900.0
2005-06-29 13:40:00,61.78,61.83,61.75,61.78,64300.0,43.5564,43.5916,43.5352,43.5564,64300.0
2005-06-29 13:50:00,61.79,61.84,61.69,61.72,86900.0,43.5634,43.5987,43.4929,43.5141,86900.0
2005-06-29 14:00:00,61.71,61.74,61.68,61.7,27700.0,43.507,43.5282,43.4859,43.5,27700.0
2005-06-29 14:10:00,61.72,61.83,61.72,61.82,27700.0,43.5141,43.5916,43.5141,43.5846,27700.0
2005-06-29 14:20:00,61.82,61.88,61.77,61.85,33300.0,43.5846,43.6269,43.5493,43.6057,33300.0
2005-06-29 14:30:00,61.85,61.97,61.84,61.85,69200.0,43.6057,43.6903,43.5987,43.6057,69200.0
2005-06-29 14:40:00,61.85,61.88,61.7,61.76,63100.0,43.6057,43.6269,43.5,43.5423,63100.0
2005-06-29 14:50:00,61.74,61.75,61.53,61.56,63900.0,43.5282,43.5352,43.3801,43.4013,63900.0
2005-06-29 15:00:00,61.58,61.78,61.58,61.75,51800.0,43.4154,43.5564,43.4154,43.5352,51800.0
2005-06-29 15:10:00,61.75,61.78,61.65,61.75,40500.0,43.5352,43.5564,43.4647,43.5352,40500.0
2005-06-29 15:20:00,61.75,61.75,61.55,61.56,102200.0,43.5352,43.5352,43.3942,43.4013,102200.0
2005-06-29 15:30:00,61.61,61.75,61.6,61.72,74000.0,43.4365,43.5352,43.4295,43.5141,74000.0
2005-06-29 15:40:00,61.73,61.74,61.7,61.7,86400.0,43.5211,43.5282,43.5,43.5,86400.0
2005-06-29 15:50:00,61.69,61.72,61.52,61.55,221300.0,43.4929,43.5141,43.3731,43.3942,221300.0
2005-06-30 09:30:00,64.5,65.0,64.3,64.89,36800.0,45.474,45.8266,45.333,45.749,36800.0
2005-06-30 09:40:00,64.89,66.8,64.77,66.46,2363100.0,45.749,47.0956,45.6644,46.8559,2363100.0
2005-06-30 09:50:00,66.44,66.85,65.7,66.41,1265200.0,46.8418,47.1309,46.3201,46.8206,1265200.0
2005-06-30 10:00:00,66.45,66.48,66.01,66.02,903700.0,46.8488,46.87,46.5386,46.5457,903700.0
2005-06-30 10:10:00,66.02,66.21,65.87,65.9,726900.0,46.5457,46.6796,46.4399,46.4611,726900.0
2005-06-30 10:20:00,65.9,65.95,65.7,65.75,408700.0,46.4611,46.4963,46.3201,46.3553,408700.0
2005-06-30 10:30:00,65.74,65.82,65.7,65.75,473200.0,46.3483,46.4047,46.3201,46.3553,473200.0
2005-06-30 10:40:00,65.76,65.95,65.75,65.86,331400.0,46.3624,46.4963,46.3553,46.4329,331400.0
2005-06-30 10:50:00,65.88,65.97,65.61,65.66,470600.0,46.447,46.5104,46.2566,46.2919,470600.0
2005-06-30 11:00:00,65.65,65.75,65.57,65.65,473200.0,46.2848,46.3553,46.2284,46.2848,473200.0
2005-06-30 11:10:00,65.65,65.77,65.6,65.72,308600.0,46.2848,46.3694,46.2496,46.3342,308600.0
2005-06-30 11:20:00,65.74,65.84,65.68,65.83,329000.0,46.3483,46.4188,46.306,46.4117,329000.0
2005-06-30 11:30:00,65.84,66.18,65.81,66.12,403300.0,46.4188,46.6585,46.3976,46.6162,403300.0
2005-06-30 11:40:00,66.12,66.19,65.98,65.98,316400.0,46.6162,46.6655,46.5175,46.5175,316400.0
2005-06-30 11:50:00,65.98,66.04,65.98,66.03,205200.0,46.5175,46.5598,46.5175,46.5527,205200.0
2005-06-30 12:00:00,66.04,66.18,65.7,66.12,307700.0,46.5598,46.6585,46.3201,46.6162,307700.0
2005-06-30 12:10:00,66.12,66.16,65.96,66.06,163700.0,46.6162,46.6444,46.5034,46.5739,163700.0
2005-06-30 12:20:00,66.13,66.2,66.07,66.2,137800.0,46.6232,46.6726,46.5809,46.6726,137800.0
2005-06-30 12:30:00,66.2,66.2,66.03,66.05,127600.0,46.6726,46.6726,46.5527,46.5668,127600.0
2005-06-30 12:40:00,66.05,66.16,65.88,66.1,238900.0,46.5668,46.6444,46.447,46.6021,238900.0
2005-06-30 12:50:00,66.11,66.33,66.08,66.31,313800.0,46.6091,46.7642,46.588,46.7501,313800.0
2005-06-30 13:00:00,66.3,66.45,66.25,66.36,251300.0,46.7431,46.8488,46.7078,46.7854,251300.0
2005-06-30 13:10:00,66.36,66.36,66.27,66.33,115200.0,46.7854,46.7854,46.7219,46.7642,115200.0
2005-06-30 13:20:00,66.33,66.38,66.24,66.25,179700.0,46.7642,46.7995,46.7008,46.7078,179700.0
2005-06-30 13:30:00,66.24,66.3,66.12,66.27,200500.0,46.7008,46.7431,46.6162,46.7219,200500.0
2005-06-30 13:40:00,66.27,66.4,66.26,66.33,199000.0,46.7219,46.8136,46.7149,46.7642,199000.0
2005-06-30 13:50:00,66.34,66.45,66.3,66.35,147800.0,46.7713,46.8488,46.7431,46.7783,147800.0
2005-06-30 14:00:00,66.36,66.36,66.11,66.15,237000.0,46.7854,46.7854,46.6091,46.6373,237000.0
2005-06-30 14:10:00,66.16,66.5,66.1,66.37,349600.0,46.6444,46.8841,46.6021,46.7924,349600.0
2005-06-30 14:20:00,66.36,66.36,66.1,66.23,424500.0,46.7854,46.7854,46.6021,46.6937,424500.0
2005-06-30 14:30:00,66.22,66.26,65.85,65.91,374200.0,46.6867,46.7149,46.4258,46.4681,374200.0
2005-06-30 14:40:00,65.88,66.19,65.84,66.08,393400.0,46.447,46.6655,46.4188,46.588,393400.0
2005-06-30 14:50:00,66.06,66.49,66.06,66.35,362400.0,46.5739,46.877,46.5739,46.7783,362400.0
2005-06-30 15:00:00,66.35,66.4,66.23,66.34,245300.0,46.7783,46.8136,46.6937,46.7713,245300.0
2005-06-30 15:10:00,66.34,66.38,66.23,66.3,288700.0,46.7713,46.7995,46.6937,46.7431,288700.0
2005-06-30 15:20:00,66.3,66.35,66.16,66.27,354200.0,46.7431,46.7783,46.6444,46.7219,354200.0
2005-06-30 15:30:00,66.27,66.28,66.09,66.09,354900.0,46.7219,46.729,46.595,46.595,354900.0
2005-06-30 15:40:00,66.09,66.1,65.92,65.92,425800.0,46.595,46.6021,46.4752,46.4752,425800.0
2005-06-30 15:50:00,65.91,66.16,65.88,66.01,811200.0,46.4681,46.6444,46.447,46.5386,811200.0
2005-07-01 09:30:00,65.78,65.96,65.68,65.69,361600.0,46.3765,46.5034,46.306,46.313,361600.0
2005-07-01 09:40:00,65.65,65.75,65.5,65.69,252700.0,46.2848,46.3553,46.1791,46.313,252700.0
2005-07-01 09:50:00,65.68,65.85,65.55,65.55,251600.0,46.306,46.4258,46.2143,46.2143,251600.0
2005-07-01 10:00:00,65.54,65.69,65.43,65.44,227200.0,46.2073,46.313,46.1297,46.1368,227200.0
2005-07-01 10:10:00,65.44,65.44,65.11,65.14,239200.0,46.1368,46.1368,45.9041,45.9253,239200.0
2005-07-01 10:20:00,65.15,65.25,65.03,65.1,204600.0,45.9323,46.0028,45.8477,45.8971,204600.0
2005-07-01 10:30:00,65.1,65.2,65.04,65.1,134700.0,45.8971,45.9676,45.8548,45.8971,134700.0
2005-07-01 10:40:00,65.09,65.26,64.62,64.62,242500.0,45.89,46.0099,45.5586,45.5586,242500.0
2005-07-01 10:50:00,64.63,64.69,64.5,64.57,248000.0,45.5657,45.608,45.474,45.5234,248000.0
2005-07-01 11:00:00,64.56,64.59,64.44,64.54,188300.0,45.5163,45.5375,45.4317,45.5022,188300.0
2005-07-01 11:10:00,64.54,64.6,64.52,64.56,137600.0,45.5022,45.5445,45.4881,45.5163,137600.0
2005-07-01 11:20:00,64.56,64.8,64.55,64.7,221400.0,45.5163,45.6856,45.5093,45.615,221400.0
2005-07-01 11:30:00,64.7,64.86,64.69,64.84,242300.0,45.615,45.7279,45.608,45.7138,242300.0
2005-07-01 11:40:00,64.83,64.87,64.79,64.82,76800.0,45.7067,45.7349,45.6785,45.6997,76800.0
2005-07-01 11:50:00,64.81,64.83,64.74,64.79,92100.0,45.6926,45.7067,45.6433,45.6785,92100.0
2005-07-01 12:00:00,64.79,64.81,64.75,64.75,103400.0,45.6785,45.6926,45.6503,45.6503,103400.0
2005-07-01 12:10:00,64.75,64.83,64.74,64.8,94200.0,45.6503,45.7067,45.6433,45.6856,94200.0
2005-07-01 12:20:00,64.81,64.85,64.76,64.77,98200.0,45.6926,45.7208,45.6574,45.6644,98200.0
2005-07-01 12:30:00,64.77,64.82,64.71,64.75,171500.0,45.6644,45.6997,45.6221,45.6503,171500.0
2005-07-01 12:40:00,64.75,64.81,64.72,64.79,503400.0,45.6503,45.6926,45.6291,45.6785,503400.0
2005-07-01 12:50:00,64.8,64.87,64.76,64.82,44900.0,45.6856,45.7349,45.6574,45.6997,44900.0
2005-07-01 13:00:00,64.82,64.87,64.76,64.86,57800.0,45.6997,45.7349,45.6574,45.7279,57800.0
2005-07-01 13:10:00,64.86,64.95,64.85,64.92,59000.0,45.7279,45.7913,45.7208,45.7702,59000.0
2005-07-01 13:20:00,64.91,64.98,64.88,64.94,105000.0,45.7631,45.8125,45.742,45.7843,105000.0
2005-07-01 13:30:00,64.94,64.95,64.86,64.9,247800.0,45.7843,45.7913,45.7279,45.7561,247800.0
2005-07-01 13:40:00,64.91,64.94,64.89,64.93,76400.0,45.7631,45.7843,45.749,45.7772,76400.0
2005-07-01 13:50:00,64.93,64.95,64.9,64.93,80900.0,45.7772,45.7913,45.7561,45.7772,80900.0
2005-07-01 14:00:00,64.92,64.97,64.9,64.94,60600.0,45.7702,45.8054,45.7561,45.7843,60600.0
2005-07-01 14:10:00,64.94,65.0,64.9,64.91,47200.0,45.7843,45.8266,45.7561,45.7631,47200.0
2005-07-01 14:20:00,64.91,64.99,64.9,64.99,76000.0,45.7631,45.8195,45.7561,45.8195,76000.0
2005-07-01 14:30:00,64.99,65.0,64.95,64.99,165700.0,45.8195,45.8266,45.7913,45.8195,165700.0
2005-07-01 14:40:00,64.99,65.0,64.93,64.98,112600.0,45.8195,45.8266,45.7772,45.8125,112600.0
2005-07-01 14:50:00,64.98,65.0,64.97,65.0,123100.0,45.8125,45.8266,45.8054,45.8266,123100.0
2005-07-01 15:00:00,65.0,65.0,64.94,64.96,114900.0,45.8266,45.8266,45.7843,45.7984,114900.0
2005-07-01 15:10:00,64.95,64.98,64.87,64.94,204200.0,45.7913,45.8125,45.7349,45.7843,204200.0
2005-07-01 15:20:00,64.92,64.93,64.82,64.83,390700.0,45.7702,45.7772,45.6997,45.7067,390700.0
2005-07-01 15:30:00,64.83,64.89,64.81,64.84,73600.0,45.7067,45.749,45.6926,45.7138,73600.0
2005-07-01 15:40:00,64.83,64.83,64.74,64.78,195800.0,45.7067,45.7067,45.6433,45.6715,195800.0
2005-07-01 15:50:00,64.78,64.82,64.75,64.75,221100.0,45.6715,45.6997,45.6503,45.6503,221100.0
2005-07-05 09:30:00,64.3,64.49,64.17,64.32,140500.0,45.333,45.467,45.2414,45.3471,140500.0
2005-07-05 09:40:00,64.31,64.52,64.25,64.51,74800.0,45.3401,45.4881,45.2978,45.4811,74800.0
2005-07-05 09:50:00,64.5,64.83,64.5,64.83,72800.0,45.474,45.7067,45.474,45.7067,72800.0
2005-07-05 10:00:00,64.83,64.88,64.69,64.85,144200.0,45.7067,45.742,45.608,45.7208,144200.0
2005-07-05 10:10:00,64.86,65.12,64.85,65.08,95100.0,45.7279,45.9112,45.7208,45.883,95100.0
2005-07-05 10:20:00,65.04,65.1,64.97,65.07,56100.0,45.8548,45.8971,45.8054,45.8759,56100.0
2005-07-05 10:30:00,65.07,65.29,65.07,65.2,186700.0,45.8759,46.031,45.8759,45.9676,186700.0
2005-07-05 10:40:00,65.2,65.34,65.19,65.29,111300.0,45.9676,46.0663,45.9605,46.031,111300.0
2005-07-05 10:50:00,65.29,65.36,65.25,65.3,61300.0,46.031,46.0804,46.0028,46.0381,61300.0
2005-07-05 11:00:00,65.31,65.37,65.23,65.26,81500.0,46.0451,46.0874,45.9887,46.0099,81500.0
2005-07-05 11:10:00,65.25,65.25,65.08,65.15,55600.0,46.0028,46.0028,45.883,45.9323,55600.0
2005-07-05 11:20:00,65.15,65.25,65.14,65.22,86700.0,45.9323,46.0028,45.9253,45.9817,86700.0
2005-07-05 11:30:00,65.24,65.3,65.18,65.18,49800.0,45.9958,46.0381,45.9535,45.9535,49800.0
2005-07-05 11:40:00,65.17,65.17,65.0,65.02,58200.0,45.9464,45.9464,45.8266,45.8407,58200.0
2005-07-05 11:50:00,65.02,65.13,65.02,65.1,38800.0,45.8407,45.9182,45.8407,45.8971,38800.0
2005-07-05 12:00:00,65.15,65.15,65.1,65.12,31900.0,45.9323,45.9323,45.8971,45.9112,31900.0
2005-07-05 12:10:00,65.12,65.17,65.11,65.16,58400.0,45.9112,45.9464,45.9041,45.9394,58400.0
2005-07-05 12:20:00,65.16,65.35,65.16,65.28,76600.0,45.9394,46.0733,45.9394,46.024,76600.0
2005-07-05 12:30:00,65.28,65.29,65.23,65.28,34300.0,46.024,46.031,45.9887,46.024,34300.0
2005-07-05 12:40:00,65.29,65.29,65.19,65.2,46300.0,46.031,46.031,45.9605,45.9676,46300.0
2005-07-05 12:50:00,65.2,65.21,65.16,65.17,63200.0,45.9676,45.9746,45.9394,45.9464,63200.0
2005-07-05 13:00:00,65.17,65.19,65.0,65.01,53100.0,45.9464,45.9605,45.8266,45.8336,53100.0
2005-07-05 13:10:00,65.0,65.06,65.0,65.06,78300.0,45.8266,45.8689,45.8266,45.8689,78300.0
2005-07-05 13:20:00,65.07,65.18,65.07,65.14,28300.0,45.8759,45.9535,45.8759,45.9253,28300.0
2005-07-05 13:30:00,65.11,65.16,65.07,65.11,89500.0,45.9041,45.9394,45.8759,45.9041,89500.0
2005-07-05 13:40:00,65.12,65.15,65.07,65.15,133900.0,45.9112,45.9323,45.8759,45.9323,133900.0
2005-07-05 13:50:00,65.15,65.21,65.14,65.18,41600.0,45.9323,45.9746,45.9253,45.9535,41600.0
2005-07-05 14:00:00,65.18,65.18,65.13,65.15,69600.0,45.9535,45.9535,45.9182,45.9323,69600.0
2005-07-05 14:10:00,65.15,65.16,64.95,65.05,70100.0,45.9323,45.9394,45.7913,45.8618,70100.0
2005-07-05 14:20:00,65.07,65.09,65.05,65.06,30700.0,45.8759,45.89,45.8618,45.8689,30700.0
2005-07-05 14:30:00,65.07,65.17,65.05,65.13,89000.0,45.8759,45.9464,45.8618,45.9182,89000.0
2005-07-05 14:40:00,65.13,65.2,65.08,65.19,73300.0,45.9182,45.9676,45.883,45.9605,73300.0
2005-07-05 14:50:00,65.2,65.2,65.09,65.09,111800.0,45.9676,45.9676,45.89,45.89,111800.0
2005-07-05 15:00:00,65.1,65.15,65.03,65.04,59300.0,45.8971,45.9323,45.8477,45.8548,59300.0
2005-07-05 15:10:00,65.03,65.08,65.03,65.06,57100.0,45.8477,45.883,45.8477,45.8689,57100.0
2005-07-05 15:20:00,65.06,65.23,65.06,65.16,104900.0,45.8689,45.9887,45.8689,45.9394,104900.0
2005-07-05 15:30:00,65.16,65.22,65.13,65.22,55100.0,45.9394,45.9817,45.9182,45.9817,55100.0
2005-07-05 15:40:00,65.22,65.39,65.22,65.35,141900.0,45.9817,46.1015,45.9817,46.0733,141900.0
2005-07-05 15:50:00,65.35,65.44,65.31,65.41,205000.0,46.0733,46.1368,46.0451,46.1156,205000.0
2005-07-06 09:30:00,65.5,65.81,65.44,65.79,188600.0,46.1791,46.3976,46.1368,46.3835,188600.0
2005-07-06 09:40:00,65.79,65.96,65.75,65.76,203300.0,46.3835,46.5034,46.3553,46.3624,203300.0
2005-07-06 09:50:00,65.76,65.9,65.75,65.89,83800.0,46.3624,46.4611,46.3553,46.454,83800.0
2005-07-06 10:00:00,65.89,66.11,65.89,66.0,181200.0,46.454,46.6091,46.454,46.5316,181200.0
2005-07-06 10:10:00,65.99,66.02,65.82,65.82,207500.0,46.5245,46.5457,46.4047,46.4047,207500.0
2005-07-06 10:20:00,65.83,65.91,65.6,65.64,124000.0,46.4117,46.4681,46.2496,46.2778,124000.0
2005-07-06 10:30:00,65.65,65.88,65.64,65.88,185500.0,46.2848,46.447,46.2778,46.447,185500.0
2005-07-06 10:40:00,65.87,65.88,65.8,65.83,59400.0,46.4399,46.447,46.3906,46.4117,59400.0
2005-07-06 10:50:00,65.83,65.99,65.82,65.94,110500.0,46.4117,46.5245,46.4047,46.4893,110500.0
2005-07-06 11:00:00,65.94,65.95,65.66,65.71,44200.0,46.4893,46.4963,46.2919,46.3271,44200.0
2005-07-06 11:10:00,65.7,65.74,65.63,65.68,63300.0,46.3201,46.3483,46.2707,46.306,63300.0
2005-07-06 11:20:00,65.68,65.75,65.66,65.69,69300.0,46.306,46.3553,46.2919,46.313,69300.0
2005-07-06 11:30:00,65.69,65.74,65.55,65.56,95600.0,46.313,46.3483,46.2143,46.2214,95600.0
2005-07-06 11:40:00,65.56,65.59,65.5,65.51,113800.0,46.2214,46.2425,46.1791,46.1861,113800.0
2005-07-06 11:50:00,65.52,65.53,65.44,65.44,49500.0,46.1932,46.2002,46.1368,46.1368,49500.0
2005-07-06 12:00:00,65.43,65.46,65.42,65.42,41100.0,46.1297,46.1509,46.1227,46.1227,41100.0
2005-07-06 12:10:00,65.42,65.42,65.36,65.37,38100.0,46.1227,46.1227,46.0804,46.0874,38100.0
2005-07-06 12:20:00,65.37,65.39,65.14,65.19,64000.0,46.0874,46.1015,45.9253,45.9605,64000.0
2005-07-06 12:30:00,65.22,65.23,64.95,64.99,77700.0,45.9817,45.9887,45.7913,45.8195,77700.0
2005-07-06 12:40:00,64.98,65.03,64.85,64.89,55800.0,45.8125,45.8477,45.7208,45.749,55800.0
2005-07-06 12:50:00,64.9,64.91,64.82,64.83,42600.0,45.7561,45.7631,45.6997,45.7067,42600.0
2005-07-06 13:00:00,64.83,65.06,64.82,65.03,142400.0,45.7067,45.8689,45.6997,45.8477,142400.0
2005-07-06 13:10:00,65.03,65.06,64.93,65.02,84500.0,45.8477,45.8689,45.7772,45.8407,84500.0
2005-07-06 13:20:00,65.02,65.13,65.01,65.1,54600.0,45.8407,45.9182,45.8336,45.8971,54600.0
2005-07-06 13:30:00,65.1,65.12,64.91,64.95,37800.0,45.8971,45.9112,45.7631,45.7913,37800.0
2005-07-06 13:40:00,64.95,65.0,64.84,64.91,33400.0,45.7913,45.8266,45.7138,45.7631,33400.0
2005-07-06 13:50:00,64.87,64.95,64.85,64.92,26200.0,45.7349,45.7913,45.7208,45.7702,26200.0
2005-07-06 14:00:00,64.93,64.93,64.81,64.85,58100.0,45.7772,45.7772,45.6926,45.7208,58100.0
2005-07-06 14:10:00,64.83,64.95,64.81,64.93,44800.0,45.7067,45.7913,45.6926,45.7772,44800.0
2005-07-06 14:20:00,64.93,64.93,64.7,64.73,87300.0,45.7772,45.7772,45.615,45.6362,87300.0
2005-07-06 14:30:00,64.74,64.74,64.54,64.67,114600.0,45.6433,45.6433,45.5022,45.5939,114600.0
2005-07-06 14:40:00,64.68,64.68,64.57,64.59,82900.0,45.6009,45.6009,45.5234,45.5375,82900.0
2005-07-06 14:50:00,64.59,64.65,64.49,64.51,102700.0,45.5375,45.5798,45.467,45.4811,102700.0
2005-07-06 15:00:00,64.5,64.56,64.46,64.55,57200.0,45.474,45.5163,45.4458,45.5093,57200.0
2005-07-06 15:10:00,64.55,64.6,64.51,64.53,96700.0,45.5093,45.5445,45.4811,45.4952,96700.0
2005-07-06 15:20:00,64.53,64.56,64.4,64.52,86600.0,45.4952,45.5163,45.4035,45.4881,86600.0
2005-07-06 15:30:00,64.55,64.55,64.39,64.39,94300.0,45.5093,45.5093,45.3965,45.3965,94300.0
2005-07-06 15:40:00,64.39,64.39,64.22,64.27,155900.0,45.3965,45.3965,45.2766,45.3119,155900.0
2005-07-06 15:50:00,64.29,64.43,64.2,64.3,200400.0,45.326,45.4247,45.2625,45.333,200400.0
2005-07-07 09:30:00,63.98,63.98,63.56,63.75,309800.0,45.1074,45.1074,44.8113,44.9453,309800.0
2005-07-07 09:40:00,63.76,64.05,63.55,63.9,180700.0,44.9523,45.1568,44.8043,45.051,180700.0
2005-07-07 09:50:00,64.05,64.05,63.81,63.96,247000.0,45.1568,45.1568,44.9876,45.0933,247000.0
2005-07-07 10:00:00,63.94,63.96,63.7,63.71,159900.0,45.0792,45.0933,44.91,44.9171,159900.0
2005-07-07 10:10:00,63.71,63.86,63.69,63.84,164800.0,44.9171,45.0228,44.903,45.0087,164800.0
2005-07-07 10:20:00,63.81,63.87,63.61,63.62,229900.0,44.9876,45.0299,44.8466,44.8536,229900.0
2005-07-07 10:30:00,63.62,63.69,63.45,63.54,173600.0,44.8536,44.903,44.7338,44.7972,173600.0
2005-07-07 10:40:00,63.53,63.8,63.52,63.78,156000.0,44.7902,44.9805,44.7831,44.9664,156000.0
2005-07-07 10:50:00,63.77,63.79,63.63,63.66,102200.0,44.9594,44.9735,44.8607,44.8818,102200.0
2005-07-07 11:00:00,63.66,63.74,63.53,63.71,107400.0,44.8818,44.9382,44.7902,44.9171,107400.0
2005-07-07 11:10:00,63.69,63.93,63.68,63.76,74400.0,44.903,45.0722,44.8959,44.9523,74400.0
2005-07-07 11:20:00,63.76,63.77,63.55,63.66,108700.0,44.9523,44.9594,44.8043,44.8818,108700.0
2005-07-07 11:30:00,63.67,63.77,63.66,63.72,89000.0,44.8889,44.9594,44.8818,44.9241,89000.0
2005-07-07 11:40:00,63.72,63.74,63.6,63.66,47000.0,44.9241,44.9382,44.8395,44.8818,47000.0
2005-07-07 11:50:00,63.67,63.85,63.62,63.85,61000.0,44.8889,45.0158,44.8536,45.0158,61000.0
2005-07-07 12:00:00,63.85,63.97,63.82,63.95,102800.0,45.0158,45.1004,44.9946,45.0863,102800.0
2005-07-07 12:10:00,63.95,63.99,63.9,63.98,132100.0,45.0863,45.1145,45.051,45.1074,132100.0
2005-07-07 12:20:00,63.98,64.13,63.98,64.09,123400.0,45.1074,45.2132,45.1074,45.185,123400.0
2005-07-07 12:30:00,64.08,64.1,63.93,63.93,45900.0,45.1779,45.192,45.0722,45.0722,45900.0
2005-07-07 12:40:00,63.93,64.01,63.91,64.0,27400.0,45.0722,45.1286,45.0581,45.1215,27400.0
2005-07-07 12:50:00,63.98,63.99,63.85,63.89,93000.0,45.1074,45.1145,45.0158,45.044,93000.0
2005-07-07 13:00:00,63.89,63.99,63.87,63.98,112600.0,45.044,45.1145,45.0299,45.1074,112600.0
2005-07-07 13:10:00,63.98,64.05,63.97,64.02,64300.0,45.1074,45.1568,45.1004,45.1356,64300.0
2005-07-07 13:20:00,64.03,64.06,63.97,64.04,56900.0,45.1427,45.1638,45.1004,45.1497,56900.0
2005-07-07 13:30:00,64.06,64.19,64.04,64.13,115300.0,45.1638,45.2555,45.1497,45.2132,115300.0
2005-07-07 13:40:00,64.12,64.35,64.1,64.29,171400.0,45.2061,45.3683,45.192,45.326,171400.0
2005-07-07 13:50:00,64.28,64.3,64.17,64.28,63000.0,45.3189,45.333,45.2414,45.3189,63000.0
2005-07-07 14:00:00,64.28,64.28,64.2,64.25,213400.0,45.3189,45.3189,45.2625,45.2978,213400.0
2005-07-07 14:10:00,64.24,64.34,64.21,64.34,117800.0,45.2907,45.3612,45.2696,45.3612,117800.0
2005-07-07 14:20:00,64.33,64.5,64.33,64.46,166800.0,45.3542,45.474,45.3542,45.4458,166800.0
2005-07-07 14:30:00,64.47,64.58,64.44,64.56,92000.0,45.4529,45.5304,45.4317,45.5163,92000.0
2005-07-07 14:40:00,64.56,64.57,64.45,64.46,91200.0,45.5163,45.5234,45.4388,45.4458,91200.0
2005-07-07 14:50:00,64.45,64.58,64.43,64.58,83200.0,45.4388,45.5304,45.4247,45.5304,83200.0
2005-07-07 15:00:00,64.59,64.9,64.56,64.81,185500.0,45.5375,45.7561,45.5163,45.6926,185500.0
2005-07-07 15:10:00,64.81,64.95,64.81,64.94,188700.0,45.6926,45.7913,45.6926,45.7843,188700.0
2005-07-07 15:20:00,64.94,65.0,64.84,64.89,159600.0,45.7843,45.8266,45.7138,45.749,159600.0
2005-07-07 15:30:00,64.9,65.03,64.89,64.97,174000.0,45.7561,45.8477,45.749,45.8054,174000.0
2005-07-07 15:40:00,64.96,65.13,64.9,65.06,247300.0,45.7984,45.9182,45.7561,45.8689,247300.0
2005-07-07 15:50:00,65.08,65.18,65.02,65.12,252800.0,45.883,45.9535,45.8407,45.9112,252800.0
2005-07-08 09:30:00,65.07,65.2,64.82,64.83,172000.0,45.8759,45.9676,45.6997,45.7067,172000.0
2005-07-08 09:40:00,64.85,64.86,64.59,64.6,85100.0,45.7208,45.7279,45.5375,45.5445,85100.0
2005-07-08 09:50:00,64.6,64.69,64.51,64.56,47800.0,45.5445,45.608,45.4811,45.5163,47800.0
2005-07-08 10:00:00,64.58,64.73,64.55,64.72,71700.0,45.5304,45.6362,45.5093,45.6291,71700.0
2005-07-08 10:10:00,64.73,64.93,64.73,64.81,118000.0,45.6362,45.7772,45.6362,45.6926,118000.0
2005-07-08 10:20:00,64.81,65.0,64.77,64.89,105800.0,45.6926,45.8266,45.6644,45.749,105800.0
2005-07-08 10:30:00,64.89,65.09,64.89,64.99,179000.0,45.749,45.89,45.749,45.8195,179000.0
2005-07-08 10:40:00,64.98,65.07,64.98,65.01,123700.0,45.8125,45.8759,45.8125,45.8336,123700.0
2005-07-08 10:50:00,65.04,65.04,64.96,65.02,190400.0,45.8548,45.8548,45.7984,45.8407,190400.0
2005-07-08 11:00:00,65.02,65.03,65.0,65.02,94800.0,45.8407,45.8477,45.8266,45.8407,94800.0
2005-07-08 11:10:00,65.0,65.09,65.0,65.05,111200.0,45.8266,45.89,45.8266,45.8618,111200.0
2005-07-08 11:20:00,65.05,65.07,65.0,65.03,87100.0,45.8618,45.8759,45.8266,45.8477,87100.0
2005-07-08 11:30:00,65.03,65.11,65.02,65.07,57500.0,45.8477,45.9041,45.8407,45.8759,57500.0
2005-07-08 11:40:00,65.08,65.08,65.0,65.02,47000.0,45.883,45.883,45.8266,45.8407,47000.0
2005-07-08 11:50:00,65.02,65.08,65.02,65.07,58900.0,45.8407,45.883,45.8407,45.8759,58900.0
2005-07-08 12:00:00,65.08,65.2,65.08,65.11,70200.0,45.883,45.9676,45.883,45.9041,70200.0
2005-07-08 12:10:00,65.09,65.21,65.07,65.14,94700.0,45.89,45.9746,45.8759,45.9253,94700.0
2005-07-08 12:20:00,65.14,65.24,65.08,65.1,117000.0,45.9253,45.9958,45.883,45.8971,117000.0
2005-07-08 12:30:00,65.11,65.19,65.1,65.13,149900.0,45.9041,45.9605,45.8971,45.9182,149900.0
2005-07-08 12:40:00,65.12,65.13,65.08,65.09,43700.0,45.9112,45.9182,45.883,45.89,43700.0
2005-07-08 12:50:00,65.08,65.08,64.95,64.98,78000.0,45.883,45.883,45.7913,45.8125,78000.0
2005-07-08 13:00:00,64.97,65.03,64.93,65.02,38900.0,45.8054,45.8477,45.7772,45.8407,38900.0
2005-07-08 13:10:00,65.03,65.03,64.98,65.03,42500.0,45.8477,45.8477,45.8125,45.8477,42500.0
2005-07-08 13:20:00,65.03,65.08,65.01,65.03,21200.0,45.8477,45.883,45.8336,45.8477,21200.0
2005-07-08 13:30:00,65.03,65.05,64.93,65.0,65800.0,45.8477,45.8618,45.7772,45.8266,65800.0
2005-07-08 13:40:00,65.0,65.03,64.95,64.99,52500.0,45.8266,45.8477,45.7913,45.8195,52500.0
2005-07-08 13:50:00,64.99,65.01,64.96,65.0,38900.0,45.8195,45.8336,45.7984,45.8266,38900.0
2005-07-08 14:00:00,65.0,65.03,64.93,64.94,68700.0,45.8266,45.8477,45.7772,45.7843,68700.0
2005-07-08 14:10:00,64.94,65.01,64.94,64.96,50000.0,45.7843,45.8336,45.7843,45.7984,50000.0
2005-07-08 14:20:00,64.91,64.97,64.89,64.94,79700.0,45.7631,45.8054,45.749,45.7843,79700.0
2005-07-08 14:30:00,64.94,65.0,64.87,64.89,77500.0,45.7843,45.8266,45.7349,45.749,77500.0
2005-07-08 14:40:00,64.89,64.96,64.86,64.93,57900.0,45.749,45.7984,45.7279,45.7772,57900.0
2005-07-08 14:50:00,64.94,64.97,64.91,64.97,47500.0,45.7843,45.8054,45.7631,45.8054,47500.0
2005-07-08 15:00:00,64.97,65.0,64.97,64.99,128900.0,45.8054,45.8266,45.8054,45.8195,128900.0
2005-07-08 15:10:00,64.99,64.99,64.88,64.92,52100.0,45.8195,45.8195,45.742,45.7702,52100.0
2005-07-08 15:20:00,64.92,65.01,64.89,65.0,125600.0,45.7702,45.8336,45.749,45.8266,125600.0
2005-07-08 15:30:00,65.0,65.1,65.0,65.1,104300.0,45.8266,45.8971,45.8266,45.8971,104300.0
2005-07-08 15:40:00,65.09,65.12,65.04,65.06,95600.0,45.89,45.9112,45.8548,45.8689,95600.0
2005-07-08 15:50:00,65.03,65.07,64.94,65.04,290200.0,45.8477,45.8759,45.7843,45.8548,290200.0
2005-07-11 09:30:00,65.25,65.25,65.07,65.11,143000.0,46.0028,46.0028,45.8759,45.9041,143000.0
2005-07-11 09:40:00,65.09,65.25,65.09,65.25,79500.0,45.89,46.0028,45.89,46.0028,79500.0
2005-07-11 09:50:00,65.25,65.3,65.15,65.18,55100.0,46.0028,46.0381,45.9323,45.9535,55100.0
2005-07-11 10:00:00,65.17,65.19,65.09,65.1,44000.0,45.9464,45.9605,45.89,45.8971,44000.0
2005-07-11 10:10:00,65.11,65.12,64.96,65.05,67600.0,45.9041,45.9112,45.7984,45.8618,67600.0
2005-07-11 10:20:00,65.02,65.18,65.02,65.16,53400.0,45.8407,45.9535,45.8407,45.9394,53400.0
2005-07-11 10:30:00,65.16,65.19,65.02,65.07,39000.0,45.9394,45.9605,45.8407,45.8759,39000.0
2005-07-11 10:40:00,65.06,65.28,65.06,65.25,42800.0,45.8689,46.024,45.8689,46.0028,42800.0
2005-07-11 10:50:00,65.27,65.36,65.27,65.32,36600.0,46.0169,46.0804,46.0169,46.0522,36600.0
2005-07-11 11:00:00,65.31,65.49,65.3,65.41,48100.0,46.0451,46.172,46.0381,46.1156,48100.0
2005-07-11 11:10:00,65.42,65.49,65.38,65.41,42000.0,46.1227,46.172,46.0945,46.1156,42000.0
2005-07-11 11:20:00,65.41,65.44,65.32,65.33,38800.0,46.1156,46.1368,46.0522,46.0592,38800.0
2005-07-11 11:30:00,65.33,65.34,65.18,65.2,27000.0,46.0592,46.0663,45.9535,45.9676,27000.0
2005-07-11 11:40:00,65.2,65.25,65.17,65.18,35600.0,45.9676,46.0028,45.9464,45.9535,35600.0
2005-07-11 11:50:00,65.17,65.18,65.13,65.14,21400.0,45.9464,45.9535,45.9182,45.9253,21400.0
2005-07-11 12:00:00,65.14,65.14,65.1,65.12,29500.0,45.9253,45.9253,45.8971,45.9112,29500.0
2005-07-11 12:10:00,65.11,65.18,65.1,65.11,40200.0,45.9041,45.9535,45.8971,45.9041,40200.0
2005-07-11 12:20:00,65.11,65.12,65.1,65.1,46900.0,45.9041,45.9112,45.8971,45.8971,46900.0
2005-07-11 12:30:00,65.1,65.16,65.1,65.14,36500.0,45.8971,45.9394,45.8971,45.9253,36500.0
2005-07-11 12:40:00,65.14,65.15,65.09,65.1,27300.0,45.9253,45.9323,45.89,45.8971,27300.0
2005-07-11 12:50:00,65.1,65.11,65.01,65.02,62700.0,45.8971,45.9041,45.8336,45.8407,62700.0
2005-07-11 13:00:00,65.02,65.02,64.9,64.92,34000.0,45.8407,45.8407,45.7561,45.7702,34000.0
2005-07-11 13:10:00,64.92,64.95,64.92,64.94,32300.0,45.7702,45.7913,45.7702,45.7843,32300.0
2005-07-11 13:20:00,64.94,64.99,64.94,64.98,24200.0,45.7843,45.8195,45.7843,45.8125,24200.0
2005-07-11 13:30:00,64.98,65.08,64.98,65.05,26200.0,45.8125,45.883,45.8125,45.8618,26200.0
2005-07-11 13:40:00,65.05,65.08,64.97,64.97,47000.0,45.8618,45.883,45.8054,45.8054,47000.0
2005-07-11 13:50:00,64.97,65.0,64.92,64.93,52600.0,45.8054,45.8266,45.7702,45.7772,52600.0
2005-07-11 14:00:00,64.93,65.05,64.93,65.04,25900.0,45.7772,45.8618,45.7772,45.8548,25900.0
2005-07-11 14:10:00,65.05,65.06,65.0,65.02,21400.0,45.8618,45.8689,45.8266,45.8407,21400.0
2005-07-11 14:20:00,65.03,65.03,64.92,64.97,45000.0,45.8477,45.8477,45.7702,45.8054,45000.0
2005-07-11 14:30:00,64.97,65.06,64.96,65.06,45000.0,45.8054,45.8689,45.7984,45.8689,45000.0
2005-07-11 14:40:00,65.06,65.11,64.98,65.01,35200.0,45.8689,45.9041,45.8125,45.8336,35200.0
2005-07-11 14:50:00,65.0,65.15,64.99,65.14,78800.0,45.8266,45.9323,45.8195,45.9253,78800.0
2005-07-11 15:00:00,65.14,65.14,64.95,64.99,30200.0,45.9253,45.9253,45.7913,45.8195,30200.0
2005-07-11 15:10:00,64.99,65.0,64.86,64.9,45600.0,45.8195,45.8266,45.7279,45.7561,45600.0
2005-07-11 15:20:00,64.89,64.99,64.78,64.99,70200.0,45.749,45.8195,45.6715,45.8195,70200.0
2005-07-11 15:30:00,64.97,65.12,64.96,65.03,83000.0,45.8054,45.9112,45.7984,45.8477,83000.0
2005-07-11 15:40:00,65.01,65.03,64.94,64.99,51500.0,45.8336,45.8477,45.7843,45.8195,51500.0
2005-07-11 15:50:00,65.0,65.02,64.94,65.02,91900.0,45.8266,45.8407,45.7843,45.8407,91900.0
2005-07-12 09:30:00,64.96,64.97,64.52,64.52,127600.0,45.7984,45.8054,45.4881,45.4881,127600.0
2005-07-12 09:40:00,64.51,64.67,64.5,64.56,129400.0,45.4811,45.5939,45.474,45.5163,129400.0
2005-07-12 09:50:00,64.56,64.57,64.49,64.51,54500.0,45.5163,45.5234,45.467,45.4811,54500.0
2005-07-12 10:00:00,64.5,64.5,64.28,64.4,96200.0,45.474,45.474,45.3189,45.4035,96200.0
2005-07-12 10:10:00,64.4,64.59,64.39,64.55,76400.0,45.4035,45.5375,45.3965,45.5093,76400.0
2005-07-12 10:20:00,64.53,64.53,64.27,64.3,56200.0,45.4952,45.4952,45.3119,45.333,56200.0
2005-07-12 10:30:00,64.3,64.4,64.29,64.35,41100.0,45.333,45.4035,45.326,45.3683,41100.0
2005-07-12 10:40:00,64.36,64.46,64.3,64.34,54400.0,45.3753,45.4458,45.333,45.3612,54400.0
2005-07-12 10:50:00,64.35,64.46,64.28,64.35,54000.0,45.3683,45.4458,45.3189,45.3683,54000.0
2005-07-12 11:00:00,64.41,64.42,64.25,64.31,45900.0,45.4106,45.4176,45.2978,45.3401,45900.0
2005-07-12 11:10:00,64.31,64.31,64.19,64.24,36500.0,45.3401,45.3401,45.2555,45.2907,36500.0
2005-07-12 11:20:00,64.24,64.32,64.15,64.29,58200.0,45.2907,45.3471,45.2273,45.326,58200.0
2005-07-12 11:30:00,64.29,64.3,64.21,64.29,59500.0,45.326,45.333,45.2696,45.326,59500.0
2005-07-12 11:40:00,64.29,64.3,64.18,64.22,24200.0,45.326,45.333,45.2484,45.2766,24200.0
2005-07-12 11:50:00,64.22,64.24,64.15,64.21,135400.0,45.2766,45.2907,45.2273,45.2696,135400.0
2005-07-12 12:00:00,64.22,64.3,64.19,64.29,79400.0,45.2766,45.333,45.2555,45.326,79400.0
2005-07-12 12:10:00,64.29,64.3,64.23,64.28,40800.0,45.326,45.333,45.2837,45.3189,40800.0
2005-07-12 12:20:00,64.29,64.32,64.24,64.32,55600.0,45.326,45.3471,45.2907,45.3471,55600.0
2005-07-12 12:30:00,64.32,64.32,64.27,64.28,22400.0,45.3471,45.3471,45.3119,45.3189,22400.0
2005-07-12 12:40:00,64.3,64.32,64.25,64.25,25400.0,45.333,45.3471,45.2978,45.2978,25400.0
2005-07-12 12:50:00,64.25,64.26,64.23,64.26,26700.0,45.2978,45.3048,45.2837,45.3048,26700.0
2005-07-12 13:00:00,64.26,64.28,64.24,64.28,23500.0,45.3048,45.3189,45.2907,45.3189,23500.0
2005-07-12 13:10:00,64.27,64.37,64.27,64.36,36800.0,45.3119,45.3824,45.3119,45.3753,36800.0
2005-07-12 13:20:00,64.37,64.39,64.29,64.32,59900.0,45.3824,45.3965,45.326,45.3471,59900.0
2005-07-12 13:30:00,64.33,64.37,64.28,64.29,81300.0,45.3542,45.3824,45.3189,45.326,81300.0
2005-07-12 13:40:00,64.3,64.34,64.29,64.31,36200.0,45.333,45.3612,45.326,45.3401,36200.0
2005-07-12 13:50:00,64.31,64.5,64.31,64.44,146200.0,45.3401,45.474,45.3401,45.4317,146200.0
2005-07-12 14:00:00,64.43,64.46,64.41,64.43,34400.0,45.4247,45.4458,45.4106,45.4247,34400.0
2005-07-12 14:10:00,64.44,64.46,64.4,64.46,86900.0,45.4317,45.4458,45.4035,45.4458,86900.0
2005-07-12 14:20:00,64.46,64.47,64.31,64.33,102300.0,45.4458,45.4529,45.3401,45.3542,102300.0
2005-07-12 14:30:00,64.32,64.35,64.31,64.32,45300.0,45.3471,45.3683,45.3401,45.3471,45300.0
2005-07-12 14:40:00,64.31,64.33,64.23,64.24,33100.0,45.3401,45.3542,45.2837,45.2907,33100.0
2005-07-12 14:50:00,64.23,64.3,64.17,64.3,123600.0,45.2837,45.333,45.2414,45.333,123600.0
2005-07-12 15:00:00,64.28,64.47,64.26,64.26,118500.0,45.3189,45.4529,45.3048,45.3048,118500.0
2005-07-12 15:10:00,64.26,64.34,64.22,64.32,66900.0,45.3048,45.3612,45.2766,45.3471,66900.0
2005-07-12 15:20:00,64.32,64.41,64.25,64.4,66900.0,45.3471,45.4106,45.2978,45.4035,66900.0
2005-07-12 15:30:00,64.38,64.4,64.3,64.33,192100.0,45.3894,45.4035,45.333,45.3542,192100.0
2005-07-12 15:40:00,64.34,64.35,64.19,64.2,127500.0,45.3612,45.3683,45.2555,45.2625,127500.0
2005-07-12 15:50:00,64.2,64.29,64.18,64.28,108500.0,45.2625,45.326,45.2484,45.3189,108500.0
2005-07-13 09:30:00,64.3,64.55,64.2,64.55,150100.0,45.333,45.5093,45.2625,45.5093,150100.0
2005-07-13 09:40:00,64.57,64.69,64.41,64.44,92900.0,45.5234,45.608,45.4106,45.4317,92900.0
2005-07-13 09:50:00,64.44,64.55,64.38,64.49,89900.0,45.4317,45.5093,45.3894,45.467,89900.0
2005-07-13 10:00:00,64.5,64.59,64.41,64.53,58000.0,45.474,45.5375,45.4106,45.4952,58000.0
2005-07-13 10:10:00,64.53,64.56,64.48,64.52,67600.0,45.4952,45.5163,45.4599,45.4881,67600.0
2005-07-13 10:20:00,64.52,64.62,64.46,64.62,38100.0,45.4881,45.5586,45.4458,45.5586,38100.0
2005-07-13 10:30:00,64.62,64.89,64.58,64.76,151100.0,45.5586,45.749,45.5304,45.6574,151100.0
2005-07-13 10:40:00,64.77,64.8,64.62,64.8,89500.0,45.6644,45.6856,45.5586,45.6856,89500.0
2005-07-13 10:50:00,64.8,64.8,64.66,64.66,53700.0,45.6856,45.6856,45.5868,45.5868,53700.0
2005-07-13 11:00:00,64.68,64.76,64.62,64.68,44900.0,45.6009,45.6574,45.5586,45.6009,44900.0
2005-07-13 11:10:00,64.68,64.79,64.65,64.75,53400.0,45.6009,45.6785,45.5798,45.6503,53400.0
2005-07-13 11:20:00,64.75,64.89,64.69,64.74,101500.0,45.6503,45.749,45.608,45.6433,101500.0
2005-07-13 11:30:00,64.73,64.74,64.59,64.7,37400.0,45.6362,45.6433,45.5375,45.615,37400.0
2005-07-13 11:40:00,64.7,64.84,64.7,64.81,52800.0,45.615,45.7138,45.615,45.6926,52800.0
2005-07-13 11:50:00,64.79,64.83,64.68,64.82,37800.0,45.6785,45.7067,45.6009,45.6997,37800.0
2005-07-13 12:00:00,64.83,64.84,64.73,64.76,24500.0,45.7067,45.7138,45.6362,45.6574,24500.0
2005-07-13 12:10:00,64.75,64.78,64.72,64.72,27700.0,45.6503,45.6715,45.6291,45.6291,27700.0
2005-07-13 12:20:00,64.74,64.81,64.62,64.68,78800.0,45.6433,45.6926,45.5586,45.6009,78800.0
2005-07-13 12:30:00,64.67,64.72,64.6,64.6,139800.0,45.5939,45.6291,45.5445,45.5445,139800.0
2005-07-13 12:40:00,64.63,64.63,64.41,64.43,41400.0,45.5657,45.5657,45.4106,45.4247,41400.0
2005-07-13 12:50:00,64.43,64.54,64.42,64.5,50600.0,45.4247,45.5022,45.4176,45.474,50600.0
2005-07-13 13:00:00,64.49,64.58,64.49,64.53,46600.0,45.467,45.5304,45.467,45.4952,46600.0
2005-07-13 13:10:00,64.53,64.56,64.39,64.47,50600.0,45.4952,45.5163,45.3965,45.4529,50600.0
2005-07-13 13:20:00,64.47,64.56,64.39,64.53,39500.0,45.4529,45.5163,45.3965,45.4952,39500.0
2005-07-13 13:30:00,64.55,64.57,64.47,64.53,53100.0,45.5093,45.5234,45.4529,45.4952,53100.0
2005-07-13 13:40:00,64.5,64.5,64.32,64.33,37400.0,45.474,45.474,45.3471,45.3542,37400.0
2005-07-13 13:50:00,64.34,64.39,64.32,64.38,63700.0,45.3612,45.3965,45.3471,45.3894,63700.0
2005-07-13 14:00:00,64.37,64.46,64.35,64.46,44100.0,45.3824,45.4458,45.3683,45.4458,44100.0
2005-07-13 14:10:00,64.45,64.58,64.41,64.5,62600.0,45.4388,45.5304,45.4106,45.474,62600.0
2005-07-13 14:20:00,64.5,64.55,64.45,64.55,41000.0,45.474,45.5093,45.4388,45.5093,41000.0
2005-07-13 14:30:00,64.55,64.56,64.42,64.52,42300.0,45.5093,45.5163,45.4176,45.4881,42300.0
2005-07-13 14:40:00,64.54,64.68,64.51,64.54,114600.0,45.5022,45.6009,45.4811,45.5022,114600.0
2005-07-13 14:50:00,64.52,64.59,64.5,64.52,57200.0,45.4881,45.5375,45.474,45.4881,57200.0
2005-07-13 15:00:00,64.52,64.57,64.37,64.38,65000.0,45.4881,45.5234,45.3824,45.3894,65000.0
2005-07-13 15:10:00,64.38,64.4,64.3,64.39,145100.0,45.3894,45.4035,45.333,45.3965,145100.0
2005-07-13 15:20:00,64.4,64.45,64.33,64.45,122700.0,45.4035,45.4388,45.3542,45.4388,122700.0
2005-07-13 15:30:00,64.45,64.61,64.43,64.6,123500.0,45.4388,45.5516,45.4247,45.5445,123500.0
2005-07-13 15:40:00,64.61,64.64,64.54,64.6,68800.0,45.5516,45.5727,45.5022,45.5445,68800.0
2005-07-13 15:50:00,64.59,64.63,64.49,64.51,136800.0,45.5375,45.5657,45.467,45.4811,136800.0
2005-07-14 09:30:00,64.95,65.18,64.77,65.06,203500.0,45.7913,45.9535,45.6644,45.8689,203500.0
2005-07-14 09:40:00,65.12,65.23,64.86,64.99,97100.0,45.9112,45.9887,45.7279,45.8195,97100.0
2005-07-14 09:50:00,64.99,65.15,64.74,64.82,178100.0,45.8195,45.9323,45.6433,45.6997,178100.0
2005-07-14 10:00:00,64.82,64.92,64.8,64.81,97900.0,45.6997,45.7702,45.6856,45.6926,97900.0
2005-07-14 10:10:00,64.8,64.84,64.59,64.82,116400.0,45.6856,45.7138,45.5375,45.6997,116400.0
2005-07-14 10:20:00,64.82,65.0,64.82,64.94,56500.0,45.6997,45.8266,45.6997,45.7843,56500.0
2005-07-14 10:30:00,64.93,65.03,64.75,64.78,72000.0,45.7772,45.8477,45.6503,45.6715,72000.0
2005-07-14 10:40:00,64.79,64.85,64.75,64.75,85300.0,45.6785,45.7208,45.6503,45.6503,85300.0
2005-07-14 10:50:00,64.75,64.79,64.7,64.72,44400.0,45.6503,45.6785,45.615,45.6291,44400.0
2005-07-14 11:00:00,64.72,64.85,64.65,64.71,30900.0,45.6291,45.7208,45.5798,45.6221,30900.0
2005-07-14 11:10:00,64.71,64.74,64.56,64.58,40600.0,45.6221,45.6433,45.5163,45.5304,40600.0
2005-07-14 11:20:00,64.59,64.59,64.49,64.56,64900.0,45.5375,45.5375,45.467,45.5163,64900.0
2005-07-14 11:30:00,64.56,64.8,64.49,64.57,72100.0,45.5163,45.6856,45.467,45.5234,72100.0
2005-07-14 11:40:00,64.55,64.65,64.51,64.61,46100.0,45.5093,45.5798,45.4811,45.5516,46100.0
2005-07-14 11:50:00,64.62,64.63,64.45,64.45,78100.0,45.5586,45.5657,45.4388,45.4388,78100.0
2005-07-14 12:00:00,64.46,64.65,64.43,64.56,34600.0,45.4458,45.5798,45.4247,45.5163,34600.0
2005-07-14 12:10:00,64.55,64.69,64.51,64.66,43100.0,45.5093,45.608,45.4811,45.5868,43100.0
2005-07-14 12:20:00,64.65,64.65,64.47,64.49,28800.0,45.5798,45.5798,45.4529,45.467,28800.0
2005-07-14 12:30:00,64.49,64.61,64.44,64.45,50300.0,45.467,45.5516,45.4317,45.4388,50300.0
2005-07-14 12:40:00,64.44,64.44,64.39,64.41,18900.0,45.4317,45.4317,45.3965,45.4106,18900.0
2005-07-14 12:50:00,64.4,64.5,64.39,64.49,28900.0,45.4035,45.474,45.3965,45.467,28900.0
2005-07-14 13:00:00,64.5,64.65,64.5,64.62,26300.0,45.474,45.5798,45.474,45.5586,26300.0
2005-07-14 13:10:00,64.62,64.67,64.61,64.62,50100.0,45.5586,45.5939,45.5516,45.5586,50100.0
2005-07-14 13:20:00,64.62,64.62,64.52,64.57,20000.0,45.5586,45.5586,45.4881,45.5234,20000.0
2005-07-14 13:30:00,64.56,64.59,64.51,64.52,25800.0,45.5163,45.5375,45.4811,45.4881,25800.0
2005-07-14 13:40:00,64.53,64.53,64.41,64.42,33200.0,45.4952,45.4952,45.4106,45.4176,33200.0
2005-07-14 13:50:00,64.42,64.46,64.39,64.43,24800.0,45.4176,45.4458,45.3965,45.4247,24800.0
2005-07-14 14:00:00,64.44,64.55,64.42,64.48,27700.0,45.4317,45.5093,45.4176,45.4599,27700.0
2005-07-14 14:10:00,64.48,64.55,64.44,64.49,29000.0,45.4599,45.5093,45.4317,45.467,29000.0
2005-07-14 14:20:00,64.5,64.52,64.42,64.42,32100.0,45.474,45.4881,45.4176,45.4176,32100.0
2005-07-14 14:30:00,64.42,64.47,64.37,64.43,41300.0,45.4176,45.4529,45.3824,45.4247,41300.0
2005-07-14 14:40:00,64.44,64.64,64.43,64.48,63600.0,45.4317,45.5727,45.4247,45.4599,63600.0
2005-07-14 14:50:00,64.44,64.59,64.4,64.54,57500.0,45.4317,45.5375,45.4035,45.5022,57500.0
2005-07-14 15:00:00,64.55,64.74,64.48,64.64,43000.0,45.5093,45.6433,45.4599,45.5727,43000.0
2005-07-14 15:10:00,64.64,64.64,64.54,64.62,31500.0,45.5727,45.5727,45.5022,45.5586,31500.0
2005-07-14 15:20:00,64.62,64.74,64.58,64.7,65200.0,45.5586,45.6433,45.5304,45.615,65200.0
2005-07-14 15:30:00,64.7,64.72,64.55,64.59,53000.0,45.615,45.6291,45.5093,45.5375,53000.0
2005-07-14 15:40:00,64.6,64.65,64.57,64.65,30500.0,45.5445,45.5798,45.5234,45.5798,30500.0
2005-07-14 15:50:00,64.64,64.66,64.57,64.58,47100.0,45.5727,45.5868,45.5234,45.5304,47100.0
2005-07-15 09:30:00,64.58,64.88,64.4,64.4,353100.0,45.5304,45.742,45.4035,45.4035,353100.0
2005-07-15 09:40:00,64.39,64.52,64.27,64.45,55500.0,45.3965,45.4881,45.3119,45.4388,55500.0
2005-07-15 09:50:00,64.45,64.46,64.31,64.39,39600.0,45.4388,45.4458,45.3401,45.3965,39600.0
2005-07-15 10:00:00,64.37,64.38,64.23,64.3,38400.0,45.3824,45.3894,45.2837,45.333,38400.0
2005-07-15 10:10:00,64.27,64.42,64.23,64.42,37200.0,45.3119,45.4176,45.2837,45.4176,37200.0
2005-07-15 10:20:00,64.41,64.55,64.38,64.53,67600.0,45.4106,45.5093,45.3894,45.4952,67600.0
2005-07-15 10:30:00,64.55,64.61,64.48,64.58,38600.0,45.5093,45.5516,45.4599,45.5304,38600.0
2005-07-15 10:40:00,64.57,64.58,64.43,64.43,83000.0,45.5234,45.5304,45.4247,45.4247,83000.0
2005-07-15 10:50:00,64.45,64.48,64.39,64.39,18000.0,45.4388,45.4599,45.3965,45.3965,18000.0
2005-07-15 11:00:00,64.4,64.51,64.38,64.46,24700.0,45.4035,45.4811,45.3894,45.4458,24700.0
2005-07-15 11:10:00,64.45,64.48,64.41,64.48,14500.0,45.4388,45.4599,45.4106,45.4599,14500.0
2005-07-15 11:20:00,64.48,64.48,64.39,64.47,24500.0,45.4599,45.4599,45.3965,45.4529,24500.0
2005-07-15 11:30:00,64.46,64.47,64.36,64.39,21100.0,45.4458,45.4529,45.3753,45.3965,21100.0
2005-07-15 11:40:00,64.38,64.45,64.35,64.35,30900.0,45.3894,45.4388,45.3683,45.3683,30900.0
2005-07-15 11:50:00,64.36,64.41,64.34,64.4,24100.0,45.3753,45.4106,45.3612,45.4035,24100.0
2005-07-15 12:00:00,64.41,64.45,64.31,64.35,38500.0,45.4106,45.4388,45.3401,45.3683,38500.0
2005-07-15 12:10:00,64.35,64.38,64.32,64.34,23900.0,45.3683,45.3894,45.3471,45.3612,23900.0
2005-07-15 12:20:00,64.34,64.38,64.26,64.33,41600.0,45.3612,45.3894,45.3048,45.3542,41600.0
2005-07-15 12:30:00,64.33,64.36,64.31,64.34,30200.0,45.3542,45.3753,45.3401,45.3612,30200.0
2005-07-15 12:40:00,64.34,64.34,64.26,64.32,22100.0,45.3612,45.3612,45.3048,45.3471,22100.0
2005-07-15 12:50:00,64.32,64.33,64.27,64.32,13100.0,45.3471,45.3542,45.3119,45.3471,13100.0
2005-07-15 13:00:00,64.32,64.34,64.29,64.31,17500.0,45.3471,45.3612,45.326,45.3401,17500.0
2005-07-15 13:10:00,64.31,64.39,64.31,64.39,17200.0,45.3401,45.3965,45.3401,45.3965,17200.0
2005-07-15 13:20:00,64.39,64.4,64.33,64.38,41200.0,45.3965,45.4035,45.3542,45.3894,41200.0
2005-07-15 13:30:00,64.39,64.41,64.37,64.41,24200.0,45.3965,45.4106,45.3824,45.4106,24200.0
2005-07-15 13:40:00,64.41,64.43,64.33,64.39,18800.0,45.4106,45.4247,45.3542,45.3965,18800.0
2005-07-15 13:50:00,64.38,64.43,64.35,64.43,17500.0,45.3894,45.4247,45.3683,45.4247,17500.0
2005-07-15 14:00:00,64.43,64.46,64.4,64.44,18300.0,45.4247,45.4458,45.4035,45.4317,18300.0
2005-07-15 14:10:00,64.43,64.51,64.4,64.51,35600.0,45.4247,45.4811,45.4035,45.4811,35600.0
2005-07-15 14:20:00,64.52,64.61,64.5,64.61,31700.0,45.4881,45.5516,45.474,45.5516,31700.0
2005-07-15 14:30:00,64.63,64.69,64.6,64.63,69100.0,45.5657,45.608,45.5445,45.5657,69100.0
2005-07-15 14:40:00,64.65,64.72,64.63,64.68,31700.0,45.5798,45.6291,45.5657,45.6009,31700.0
2005-07-15 14:50:00,64.7,64.75,64.64,64.73,73400.0,45.615,45.6503,45.5727,45.6362,73400.0
2005-07-15 15:00:00,64.71,64.82,64.71,64.8,33400.0,45.6221,45.6997,45.6221,45.6856,33400.0
2005-07-15 15:10:00,64.81,64.82,64.62,64.71,32700.0,45.6926,45.6997,45.5586,45.6221,32700.0
2005-07-15 15:20:00,64.71,64.73,64.62,64.7,82400.0,45.6221,45.6362,45.5586,45.615,82400.0
2005-07-15 15:30:00,64.7,64.7,64.55,64.6,34000.0,45.615,45.615,45.5093,45.5445,34000.0
2005-07-15 15:40:00,64.6,64.74,64.6,64.7,128600.0,45.5445,45.6433,45.5445,45.615,128600.0
2005-07-15 15:50:00,64.72,64.8,64.72,64.74,117800.0,45.6291,45.6856,45.6291,45.6433,117800.0
2005-07-18 09:30:00,64.75,64.75,64.46,64.5,110400.0,45.6503,45.6503,45.4458,45.474,110400.0
2005-07-18 09:40:00,64.5,64.54,64.25,64.31,147200.0,45.474,45.5022,45.2978,45.3401,147200.0
2005-07-18 09:50:00,64.31,64.47,64.29,64.29,62400.0,45.3401,45.4529,45.326,45.326,62400.0
2005-07-18 10:00:00,64.3,64.34,64.25,64.31,63800.0,45.333,45.3612,45.2978,45.3401,63800.0
2005-07-18 10:10:00,64.32,64.45,64.31,64.37,59100.0,45.3471,45.4388,45.3401,45.3824,59100.0
2005-07-18 10:20:00,64.37,64.58,64.36,64.49,63100.0,45.3824,45.5304,45.3753,45.467,63100.0
2005-07-18 10:30:00,64.49,64.59,64.49,64.52,30900.0,45.467,45.5375,45.467,45.4881,30900.0
2005-07-18 10:40:00,64.51,64.52,64.42,64.43,74100.0,45.4811,45.4881,45.4176,45.4247,74100.0
2005-07-18 10:50:00,64.42,64.42,64.28,64.29,51900.0,45.4176,45.4176,45.3189,45.326,51900.0
2005-07-18 11:00:00,64.29,64.48,64.29,64.47,25800.0,45.326,45.4599,45.326,45.4529,25800.0
2005-07-18 11:10:00,64.46,64.53,64.44,64.52,33000.0,45.4458,45.4952,45.4317,45.4881,33000.0
2005-07-18 11:20:00,64.51,64.53,64.5,64.5,31900.0,45.4811,45.4952,45.474,45.474,31900.0
2005-07-18 11:30:00,64.5,64.51,64.45,64.49,36400.0,45.474,45.4811,45.4388,45.467,36400.0
2005-07-18 11:40:00,64.49,64.6,64.48,64.51,39100.0,45.467,45.5445,45.4599,45.4811,39100.0
2005-07-18 11:50:00,64.5,64.55,64.45,64.54,27100.0,45.474,45.5093,45.4388,45.5022,27100.0
2005-07-18 12:00:00,64.53,64.55,64.49,64.54,17400.0,45.4952,45.5093,45.467,45.5022,17400.0
2005-07-18 12:10:00,64.54,64.59,64.53,64.56,19900.0,45.5022,45.5375,45.4952,45.5163,19900.0
2005-07-18 12:20:00,64.56,64.66,64.56,64.62,43100.0,45.5163,45.5868,45.5163,45.5586,43100.0
2005-07-18 12:30:00,64.62,64.66,64.56,64.66,19600.0,45.5586,45.5868,45.5163,45.5868,19600.0
2005-07-18 12:40:00,64.66,64.74,64.63,64.74,38600.0,45.5868,45.6433,45.5657,45.6433,38600.0
2005-07-18 12:50:00,64.75,64.81,64.74,64.8,56700.0,45.6503,45.6926,45.6433,45.6856,56700.0
2005-07-18 13:00:00,64.79,64.8,64.7,64.7,34000.0,45.6785,45.6856,45.615,45.615,34000.0
2005-07-18 13:10:00,64.7,64.71,64.63,64.7,226800.0,45.615,45.6221,45.5657,45.615,226800.0
2005-07-18 13:20:00,64.7,64.71,64.66,64.66,18900.0,45.615,45.6221,45.5868,45.5868,18900.0
2005-07-18 13:30:00,64.68,64.79,64.65,64.79,20000.0,45.6009,45.6785,45.5798,45.6785,20000.0
2005-07-18 13:40:00,64.79,64.86,64.75,64.76,21200.0,45.6785,45.7279,45.6503,45.6574,21200.0
2005-07-18 13:50:00,64.76,64.77,64.73,64.77,12900.0,45.6574,45.6644,45.6362,45.6644,12900.0
2005-07-18 14:00:00,64.77,64.85,64.72,64.84,23900.0,45.6644,45.7208,45.6291,45.7138,23900.0
2005-07-18 14:10:00,64.84,64.85,64.74,64.77,29200.0,45.7138,45.7208,45.6433,45.6644,29200.0
2005-07-18 14:20:00,64.77,64.85,64.73,64.81,21000.0,45.6644,45.7208,45.6362,45.6926,21000.0
2005-07-18 14:30:00,64.82,64.85,64.75,64.78,18000.0,45.6997,45.7208,45.6503,45.6715,18000.0
2005-07-18 14:40:00,64.78,64.8,64.74,64.78,22200.0,45.6715,45.6856,45.6433,45.6715,22200.0
2005-07-18 14:50:00,64.75,64.78,64.62,64.73,35700.0,45.6503,45.6715,45.5586,45.6362,35700.0
2005-07-18 15:00:00,64.72,64.75,64.62,64.73,24100.0,45.6291,45.6503,45.5586,45.6362,24100.0
2005-07-18 15:10:00,64.73,64.74,64.68,64.7,39500.0,45.6362,45.6433,45.6009,45.615,39500.0
2005-07-18 15:20:00,64.71,64.72,64.6,64.61,32500.0,45.6221,45.6291,45.5445,45.5516,32500.0
2005-07-18 15:30:00,64.63,64.72,64.58,64.72,94300.0,45.5657,45.6291,45.5304,45.6291,94300.0
2005-07-18 15:40:00,64.72,64.78,64.67,64.77,37500.0,45.6291,45.6715,45.5939,45.6644,37500.0
2005-07-18 15:50:00,64.77,64.78,64.75,64.75,77900.0,45.6644,45.6715,45.6503,45.6503,77900.0
2005-07-19 09:30:00,65.0,65.14,64.85,64.88,127000.0,45.8266,45.9253,45.7208,45.742,127000.0
2005-07-19 09:40:00,64.85,64.89,64.63,64.76,68100.0,45.7208,45.749,45.5657,45.6574,68100.0
2005-07-19 09:50:00,64.81,64.95,64.73,64.94,42800.0,45.6926,45.7913,45.6362,45.7843,42800.0
2005-07-19 10:00:00,64.95,65.1,64.83,65.08,76900.0,45.7913,45.8971,45.7067,45.883,76900.0
2005-07-19 10:10:00,65.08,65.5,65.08,65.14,58500.0,45.883,46.1791,45.883,45.9253,58500.0
2005-07-19 10:20:00,65.12,65.16,65.08,65.1,41600.0,45.9112,45.9394,45.883,45.8971,41600.0
2005-07-19 10:30:00,65.08,65.09,64.92,65.09,82500.0,45.883,45.89,45.7702,45.89,82500.0
2005-07-19 10:40:00,65.08,65.08,65.03,65.04,77800.0,45.883,45.883,45.8477,45.8548,77800.0
2005-07-19 10:50:00,65.04,65.2,65.01,65.16,59000.0,45.8548,45.9676,45.8336,45.9394,59000.0
2005-07-19 11:00:00,65.15,65.15,65.01,65.03,35400.0,45.9323,45.9323,45.8336,45.8477,35400.0
2005-07-19 11:10:00,65.03,65.04,64.91,64.98,73000.0,45.8477,45.8548,45.7631,45.8125,73000.0
2005-07-19 11:20:00,64.95,65.0,64.93,64.99,40600.0,45.7913,45.8266,45.7772,45.8195,40600.0
2005-07-19 11:30:00,65.0,65.19,65.0,65.08,50900.0,45.8266,45.9605,45.8266,45.883,50900.0
2005-07-19 11:40:00,65.08,65.15,65.07,65.1,34800.0,45.883,45.9323,45.8759,45.8971,34800.0
2005-07-19 11:50:00,65.11,65.21,65.09,65.16,41400.0,45.9041,45.9746,45.89,45.9394,41400.0
2005-07-19 12:00:00,65.16,65.16,65.03,65.03,37800.0,45.9394,45.9394,45.8477,45.8477,37800.0
2005-07-19 12:10:00,65.03,65.04,64.97,64.98,24400.0,45.8477,45.8548,45.8054,45.8125,24400.0
2005-07-19 12:20:00,64.98,65.01,64.95,64.96,37300.0,45.8125,45.8336,45.7913,45.7984,37300.0
2005-07-19 12:30:00,64.96,64.99,64.91,64.97,23900.0,45.7984,45.8195,45.7631,45.8054,23900.0
2005-07-19 12:40:00,65.0,65.01,64.95,64.98,16400.0,45.8266,45.8336,45.7913,45.8125,16400.0
2005-07-19 12:50:00,64.99,65.1,64.98,65.08,26800.0,45.8195,45.8971,45.8125,45.883,26800.0
2005-07-19 13:00:00,65.08,65.11,64.95,64.95,41300.0,45.883,45.9041,45.7913,45.7913,41300.0
2005-07-19 13:10:00,64.98,64.99,64.93,64.93,29600.0,45.8125,45.8195,45.7772,45.7772,29600.0
2005-07-19 13:20:00,64.94,65.01,64.86,64.88,36400.0,45.7843,45.8336,45.7279,45.742,36400.0
2005-07-19 13:30:00,64.9,64.97,64.81,64.85,30100.0,45.7561,45.8054,45.6926,45.7208,30100.0
2005-07-19 13:40:00,64.86,64.91,64.83,64.83,27300.0,45.7279,45.7631,45.7067,45.7067,27300.0
2005-07-19 13:50:00,64.84,64.91,64.81,64.82,28200.0,45.7138,45.7631,45.6926,45.6997,28200.0
2005-07-19 14:00:00,64.83,64.91,64.83,64.85,55200.0,45.7067,45.7631,45.7067,45.7208,55200.0
2005-07-19 14:10:00,64.85,64.98,64.85,64.96,32400.0,45.7208,45.8125,45.7208,45.7984,32400.0
2005-07-19 14:20:00,64.96,64.97,64.85,64.94,42800.0,45.7984,45.8054,45.7208,45.7843,42800.0
2005-07-19 14:30:00,64.97,65.01,64.82,64.82,53800.0,45.8054,45.8336,45.6997,45.6997,53800.0
2005-07-19 14:40:00,64.82,64.82,64.76,64.8,53400.0,45.6997,45.6997,45.6574,45.6856,53400.0
2005-07-19 14:50:00,64.8,64.81,64.73,64.77,40800.0,45.6856,45.6926,45.6362,45.6644,40800.0
2005-07-19 15:00:00,64.78,64.82,64.72,64.8,51900.0,45.6715,45.6997,45.6291,45.6856,51900.0
2005-07-19 15:10:00,64.79,64.86,64.79,64.8,33700.0,45.6785,45.7279,45.6785,45.6856,33700.0
2005-07-19 15:20:00,64.79,64.83,64.68,64.83,53600.0,45.6785,45.7067,45.6009,45.7067,53600.0
2005-07-19 15:30:00,64.83,64.91,64.79,64.87,67000.0,45.7067,45.7631,45.6785,45.7349,67000.0
2005-07-19 15:40:00,64.87,64.87,64.76,64.86,83200.0,45.7349,45.7349,45.6574,45.7279,83200.0
2005-07-19 15:50:00,64.86,64.88,64.75,64.85,126600.0,45.7279,45.742,45.6503,45.7208,126600.0
2005-07-20 09:30:00,64.89,65.0,64.63,64.92,118100.0,45.749,45.8266,45.5657,45.7702,118100.0
2005-07-20 09:40:00,64.93,64.93,64.71,64.86,75500.0,45.7772,45.7772,45.6221,45.7279,75500.0
2005-07-20 09:50:00,64.84,64.94,64.77,64.88,37900.0,45.7138,45.7843,45.6644,45.742,37900.0
2005-07-20 10:00:00,64.88,64.97,64.75,64.93,58500.0,45.742,45.8054,45.6503,45.7772,58500.0
2005-07-20 10:10:00,64.9,64.93,64.69,64.71,37200.0,45.7561,45.7772,45.608,45.6221,37200.0
2005-07-20 10:20:00,64.68,64.73,64.65,64.7,43100.0,45.6009,45.6362,45.5798,45.615,43100.0
2005-07-20 10:30:00,64.73,64.98,64.73,64.83,70700.0,45.6362,45.8125,45.6362,45.7067,70700.0
2005-07-20 10:40:00,64.85,64.91,64.81,64.84,27500.0,45.7208,45.7631,45.6926,45.7138,27500.0
2005-07-20 10:50:00,64.85,64.96,64.84,64.89,25600.0,45.7208,45.7984,45.7138,45.749,25600.0
2005-07-20 11:00:00,64.9,64.97,64.88,64.93,44700.0,45.7561,45.8054,45.742,45.7772,44700.0
2005-07-20 11:10:00,64.93,65.02,64.9,64.98,70300.0,45.7772,45.8407,45.7561,45.8125,70300.0
2005-07-20 11:20:00,64.98,65.0,64.96,64.97,41700.0,45.8125,45.8266,45.7984,45.8054,41700.0
2005-07-20 11:30:00,64.98,65.0,64.92,64.98,57600.0,45.8125,45.8266,45.7702,45.8125,57600.0
2005-07-20 11:40:00,64.96,64.97,64.86,64.91,26300.0,45.7984,45.8054,45.7279,45.7631,26300.0
2005-07-20 11:50:00,64.91,64.92,64.86,64.88,20700.0,45.7631,45.7702,45.7279,45.742,20700.0
2005-07-20 12:00:00,64.88,64.91,64.85,64.86,20800.0,45.742,45.7631,45.7208,45.7279,20800.0
2005-07-20 12:10:00,64.86,64.88,64.84,64.86,17700.0,45.7279,45.742,45.7138,45.7279,17700.0
2005-07-20 12:20:00,64.86,64.89,64.82,64.83,9200.0,45.7279,45.749,45.6997,45.7067,9200.0
2005-07-20 12:30:00,64.84,64.86,64.8,64.82,14100.0,45.7138,45.7279,45.6856,45.6997,14100.0
2005-07-20 12:40:00,64.82,64.87,64.81,64.82,14700.0,45.6997,45.7349,45.6926,45.6997,14700.0
2005-07-20 12:50:00,64.8,64.9,64.8,64.87,17200.0,45.6856,45.7561,45.6856,45.7349,17200.0
2005-07-20 13:00:00,64.87,64.88,64.82,64.88,17900.0,45.7349,45.742,45.6997,45.742,17900.0
2005-07-20 13:10:00,64.89,65.04,64.88,65.02,99100.0,45.749,45.8548,45.742,45.8407,99100.0
2005-07-20 13:20:00,65.03,65.16,65.0,65.09,75800.0,45.8477,45.9394,45.8266,45.89,75800.0
2005-07-20 13:30:00,65.1,65.31,65.1,65.24,92100.0,45.8971,46.0451,45.8971,45.9958,92100.0
2005-07-20 13:40:00,65.24,65.27,65.21,65.21,28400.0,45.9958,46.0169,45.9746,45.9746,28400.0
2005-07-20 13:50:00,65.22,65.29,65.14,65.29,29400.0,45.9817,46.031,45.9253,46.031,29400.0
2005-07-20 14:00:00,65.29,65.4,65.27,65.4,48900.0,46.031,46.1086,46.0169,46.1086,48900.0
2005-07-20 14:10:00,65.4,65.5,65.4,65.49,80300.0,46.1086,46.1791,46.1086,46.172,80300.0
2005-07-20 14:20:00,65.49,65.64,65.47,65.6,151700.0,46.172,46.2778,46.1579,46.2496,151700.0
2005-07-20 14:30:00,65.61,65.75,65.61,65.67,119800.0,46.2566,46.3553,46.2566,46.2989,119800.0
2005-07-20 14:40:00,65.66,65.66,65.49,65.62,100700.0,46.2919,46.2919,46.172,46.2637,100700.0
2005-07-20 14:50:00,65.63,65.74,65.6,65.71,104100.0,46.2707,46.3483,46.2496,46.3271,104100.0
2005-07-20 15:00:00,65.71,65.97,65.67,65.91,95300.0,46.3271,46.5104,46.2989,46.4681,95300.0
2005-07-20 15:10:00,65.91,65.94,65.81,65.85,85800.0,46.4681,46.4893,46.3976,46.4258,85800.0
2005-07-20 15:20:00,65.84,65.94,65.79,65.92,72000.0,46.4188,46.4893,46.3835,46.4752,72000.0
2005-07-20 15:30:00,65.92,66.02,65.87,65.99,139100.0,46.4752,46.5457,46.4399,46.5245,139100.0
2005-07-20 15:40:00,65.99,66.28,65.99,66.1,142400.0,46.5245,46.729,46.5245,46.6021,142400.0
2005-07-20 15:50:00,66.09,66.09,66.02,66.04,138300.0,46.595,46.595,46.5457,46.5598,138300.0
2005-07-21 09:30:00,66.18,66.25,65.82,66.2,153200.0,46.6585,46.7078,46.4047,46.6726,153200.0
2005-07-21 09:40:00,66.21,66.21,66.09,66.09,125700.0,46.6796,46.6796,46.595,46.595,125700.0
2005-07-21 09:50:00,66.09,66.14,65.97,66.05,204900.0,46.595,46.6303,46.5104,46.5668,204900.0
2005-07-21 10:00:00,66.05,66.15,66.03,66.07,187200.0,46.5668,46.6373,46.5527,46.5809,187200.0
2005-07-21 10:10:00,66.09,66.15,65.97,66.05,127500.0,46.595,46.6373,46.5104,46.5668,127500.0
2005-07-21 10:20:00,66.05,66.1,66.03,66.08,108200.0,46.5668,46.6021,46.5527,46.588,108200.0
2005-07-21 10:30:00,66.05,66.09,66.0,66.04,218900.0,46.5668,46.595,46.5316,46.5598,218900.0
2005-07-21 10:40:00,66.05,66.1,66.01,66.06,150300.0,46.5668,46.6021,46.5386,46.5739,150300.0
2005-07-21 10:50:00,66.05,66.06,65.96,66.0,112100.0,46.5668,46.5739,46.5034,46.5316,112100.0
2005-07-21 11:00:00,66.0,66.1,66.0,66.1,111700.0,46.5316,46.6021,46.5316,46.6021,111700.0
2005-07-21 11:10:00,66.1,66.2,66.02,66.05,134600.0,46.6021,46.6726,46.5457,46.5668,134600.0
2005-07-21 11:20:00,66.06,66.13,66.01,66.13,74300.0,46.5739,46.6232,46.5386,46.6232,74300.0
2005-07-21 11:30:00,66.14,66.15,66.05,66.1,64900.0,46.6303,46.6373,46.5668,46.6021,64900.0
2005-07-21 11:40:00,66.08,66.1,66.04,66.06,50000.0,46.588,46.6021,46.5598,46.5739,50000.0
2005-07-21 11:50:00,66.07,66.13,65.97,66.0,154400.0,46.5809,46.6232,46.5104,46.5316,154400.0
2005-07-21 12:00:00,65.99,66.05,65.92,66.01,77200.0,46.5245,46.5668,46.4752,46.5386,77200.0
2005-07-21 12:10:00,65.99,66.11,65.98,66.04,104700.0,46.5245,46.6091,46.5175,46.5598,104700.0
2005-07-21 12:20:00,66.05,66.09,66.0,66.07,113000.0,46.5668,46.595,46.5316,46.5809,113000.0
2005-07-21 12:30:00,66.07,66.13,66.03,66.07,143200.0,46.5809,46.6232,46.5527,46.5809,143200.0
2005-07-21 12:40:00,66.07,66.2,66.06,66.14,64900.0,46.5809,46.6726,46.5739,46.6303,64900.0
2005-07-21 12:50:00,66.13,66.31,66.04,66.1,107600.0,46.6232,46.7501,46.5598,46.6021,107600.0
2005-07-21 13:00:00,66.11,66.26,66.11,66.2,68300.0,46.6091,46.7149,46.6091,46.6726,68300.0
2005-07-21 13:10:00,66.2,66.2,66.0,66.09,196400.0,46.6726,46.6726,46.5316,46.595,196400.0
2005-07-21 13:20:00,66.09,66.12,66.06,66.08,30100.0,46.595,46.6162,46.5739,46.588,30100.0
2005-07-21 13:30:00,66.08,66.15,66.01,66.02,52800.0,46.588,46.6373,46.5386,46.5457,52800.0
2005-07-21 13:40:00,66.02,66.11,65.97,65.97,35400.0,46.5457,46.6091,46.5104,46.5104,35400.0
2005-07-21 13:50:00,65.98,66.12,65.97,66.07,40500.0,46.5175,46.6162,46.5104,46.5809,40500.0
2005-07-21 14:00:00,66.04,66.1,65.9,66.01,120000.0,46.5598,46.6021,46.4611,46.5386,120000.0
2005-07-21 14:10:00,66.03,66.07,65.92,66.03,63700.0,46.5527,46.5809,46.4752,46.5527,63700.0
2005-07-21 14:20:00,66.04,66.12,66.01,66.09,213500.0,46.5598,46.6162,46.5386,46.595,213500.0
2005-07-21 14:30:00,66.08,66.08,65.81,65.82,90600.0,46.588,46.588,46.3976,46.4047,90600.0
2005-07-21 14:40:00,65.82,66.1,65.82,66.06,215400.0,46.4047,46.6021,46.4047,46.5739,215400.0
2005-07-21 14:50:00,66.06,66.09,65.8,65.9,237300.0,46.5739,46.595,46.3906,46.4611,237300.0
2005-07-21 15:00:00,65.9,65.93,65.83,65.84,112000.0,46.4611,46.4822,46.4117,46.4188,112000.0
2005-07-21 15:10:00,65.84,65.94,65.81,65.91,78200.0,46.4188,46.4893,46.3976,46.4681,78200.0
2005-07-21 15:20:00,65.91,65.98,65.83,65.96,74700.0,46.4681,46.5175,46.4117,46.5034,74700.0
2005-07-21 15:30:00,65.96,66.0,65.85,66.0,259200.0,46.5034,46.5316,46.4258,46.5316,259200.0
2005-07-21 15:40:00,66.0,66.03,65.9,65.96,145000.0,46.5316,46.5527,46.4611,46.5034,145000.0
2005-07-21 15:50:00,65.96,65.99,65.7,65.7,123400.0,46.5034,46.5245,46.3201,46.3201,123400.0
2005-07-22 09:30:00,65.4,65.65,65.26,65.57,156600.0,46.1086,46.2848,46.0099,46.2284,156600.0
2005-07-22 09:40:00,65.56,65.8,65.55,65.63,93900.0,46.2214,46.3906,46.2143,46.2707,93900.0
2005-07-22 09:50:00,65.64,65.85,65.62,65.75,97100.0,46.2778,46.4258,46.2637,46.3553,97100.0
2005-07-22 10:00:00,65.75,65.88,65.7,65.81,67900.0,46.3553,46.447,46.3201,46.3976,67900.0
2005-07-22 10:10:00,65.81,66.0,65.78,65.9,39200.0,46.3976,46.5316,46.3765,46.4611,39200.0
2005-07-22 10:20:00,65.9,66.1,65.9,66.07,88800.0,46.4611,46.6021,46.4611,46.5809,88800.0
2005-07-22 10:30:00,66.07,66.1,65.85,65.98,112400.0,46.5809,46.6021,46.4258,46.5175,112400.0
2005-07-22 10:40:00,65.99,66.08,65.88,65.95,113500.0,46.5245,46.588,46.447,46.4963,113500.0
2005-07-22 10:50:00,65.95,66.03,65.92,66.01,61800.0,46.4963,46.5527,46.4752,46.5386,61800.0
2005-07-22 11:00:00,66.01,66.1,65.98,66.02,53100.0,46.5386,46.6021,46.5175,46.5457,53100.0
2005-07-22 11:10:00,66.02,66.09,66.0,66.04,39800.0,46.5457,46.595,46.5316,46.5598,39800.0
2005-07-22 11:20:00,66.04,66.04,65.95,65.98,47700.0,46.5598,46.5598,46.4963,46.5175,47700.0
2005-07-22 11:30:00,65.95,65.96,65.69,65.74,55700.0,46.4963,46.5034,46.313,46.3483,55700.0
2005-07-22 11:40:00,65.73,65.87,65.73,65.81,42700.0,46.3412,46.4399,46.3412,46.3976,42700.0
2005-07-22 11:50:00,65.82,65.85,65.69,65.8,24800.0,46.4047,46.4258,46.313,46.3906,24800.0
2005-07-22 12:00:00,65.79,65.94,65.75,65.89,26800.0,46.3835,46.4893,46.3553,46.454,26800.0
2005-07-22 12:10:00,65.89,65.89,65.72,65.82,89000.0,46.454,46.454,46.3342,46.4047,89000.0
2005-07-22 12:20:00,65.8,65.88,65.8,65.81,29600.0,46.3906,46.447,46.3906,46.3976,29600.0
2005-07-22 12:30:00,65.83,65.9,65.81,65.85,24500.0,46.4117,46.4611,46.3976,46.4258,24500.0
2005-07-22 12:40:00,65.84,65.85,65.74,65.8,80300.0,46.4188,46.4258,46.3483,46.3906,80300.0
2005-07-22 12:50:00,65.81,65.82,65.77,65.8,71500.0,46.3976,46.4047,46.3694,46.3906,71500.0
2005-07-22 13:00:00,65.8,65.87,65.8,65.86,24700.0,46.3906,46.4399,46.3906,46.4329,24700.0
2005-07-22 13:10:00,65.85,65.87,65.77,65.83,27900.0,46.4258,46.4399,46.3694,46.4117,27900.0
2005-07-22 13:20:00,65.83,65.83,65.78,65.78,14700.0,46.4117,46.4117,46.3765,46.3765,14700.0
2005-07-22 13:30:00,65.79,65.88,65.79,65.83,18900.0,46.3835,46.447,46.3835,46.4117,18900.0
2005-07-22 13:40:00,65.84,65.9,65.83,65.85,29100.0,46.4188,46.4611,46.4117,46.4258,29100.0
2005-07-22 13:50:00,65.83,65.87,65.79,65.85,52100.0,46.4117,46.4399,46.3835,46.4258,52100.0
2005-07-22 14:00:00,65.85,65.89,65.79,65.84,51400.0,46.4258,46.454,46.3835,46.4188,51400.0
2005-07-22 14:10:00,65.79,65.85,65.79,65.85,35500.0,46.3835,46.4258,46.3835,46.4258,35500.0
2005-07-22 14:20:00,65.85,65.9,65.82,65.82,65900.0,46.4258,46.4611,46.4047,46.4047,65900.0
2005-07-22 14:30:00,65.82,65.91,65.8,65.89,43200.0,46.4047,46.4681,46.3906,46.454,43200.0
2005-07-22 14:40:00,65.9,66.15,65.85,66.11,99500.0,46.4611,46.6373,46.4258,46.6091,99500.0
2005-07-22 14:50:00,66.13,66.21,65.81,66.13,51100.0,46.6232,46.6796,46.3976,46.6232,51100.0
2005-07-22 15:00:00,66.11,66.17,66.03,66.13,58200.0,46.6091,46.6514,46.5527,46.6232,58200.0
2005-07-22 15:10:00,66.12,66.17,66.07,66.07,56500.0,46.6162,46.6514,46.5809,46.5809,56500.0
2005-07-22 15:20:00,66.07,66.22,66.04,66.22,47200.0,46.5809,46.6867,46.5598,46.6867,47200.0
2005-07-22 15:30:00,66.23,66.25,66.18,66.18,67200.0,46.6937,46.7078,46.6585,46.6585,67200.0
2005-07-22 15:40:00,66.19,66.29,66.17,66.22,99500.0,46.6655,46.736,46.6514,46.6867,99500.0
2005-07-22 15:50:00,66.21,66.25,66.03,66.19,171600.0,46.6796,46.7078,46.5527,46.6655,171600.0
2005-07-25 09:30:00,66.0,66.44,66.0,66.44,155400.0,46.5316,46.8418,46.5316,46.8418,155400.0
2005-07-25 09:40:00,66.42,66.5,66.26,66.35,82300.0,46.8277,46.8841,46.7149,46.7783,82300.0
2005-07-25 09:50:00,66.36,66.4,66.25,66.25,69100.0,46.7854,46.8136,46.7078,46.7078,69100.0
2005-07-25 10:00:00,66.23,66.34,66.13,66.34,92700.0,46.6937,46.7713,46.6232,46.7713,92700.0
2005-07-25 10:10:00,66.35,66.56,66.3,66.55,151200.0,46.7783,46.9264,46.7431,46.9193,151200.0
2005-07-25 10:20:00,66.55,66.77,66.51,66.61,114100.0,46.9193,47.0744,46.8911,46.9616,114100.0
2005-07-25 10:30:00,66.61,66.61,66.5,66.55,55200.0,46.9616,46.9616,46.8841,46.9193,55200.0
2005-07-25 10:40:00,66.56,66.74,66.56,66.62,83500.0,46.9264,47.0533,46.9264,46.9687,83500.0
2005-07-25 10:50:00,66.67,66.71,66.56,66.63,43800.0,47.0039,47.0321,46.9264,46.9757,43800.0
2005-07-25 11:00:00,66.64,66.65,66.5,66.54,43500.0,46.9828,46.9898,46.8841,46.9123,43500.0
2005-07-25 11:10:00,66.52,66.62,66.52,66.6,43500.0,46.8982,46.9687,46.8982,46.9546,43500.0
2005-07-25 11:20:00,66.59,66.62,66.55,66.56,33700.0,46.9475,46.9687,46.9193,46.9264,33700.0
2005-07-25 11:30:00,66.56,66.56,66.39,66.51,51700.0,46.9264,46.9264,46.8065,46.8911,51700.0
2005-07-25 11:40:00,66.51,66.53,66.44,66.52,51900.0,46.8911,46.9052,46.8418,46.8982,51900.0
2005-07-25 11:50:00,66.53,66.65,66.48,66.56,71700.0,46.9052,46.9898,46.87,46.9264,71700.0
2005-07-25 12:00:00,66.56,66.62,66.51,66.51,21200.0,46.9264,46.9687,46.8911,46.8911,21200.0
2005-07-25 12:10:00,66.51,66.53,66.49,66.51,48300.0,46.8911,46.9052,46.877,46.8911,48300.0
2005-07-25 12:20:00,66.5,66.51,66.47,66.49,59600.0,46.8841,46.8911,46.8629,46.877,59600.0
2005-07-25 12:30:00,66.49,66.51,66.42,66.46,54800.0,46.877,46.8911,46.8277,46.8559,54800.0
2005-07-25 12:40:00,66.45,66.52,66.45,66.45,35600.0,46.8488,46.8982,46.8488,46.8488,35600.0
2005-07-25 12:50:00,66.45,66.46,66.42,66.44,54700.0,46.8488,46.8559,46.8277,46.8418,54700.0
2005-07-25 13:00:00,66.43,66.46,66.36,66.46,113300.0,46.8347,46.8559,46.7854,46.8559,113300.0
2005-07-25 13:10:00,66.46,66.53,66.43,66.5,88900.0,46.8559,46.9052,46.8347,46.8841,88900.0
2005-07-25 13:20:00,66.5,66.63,66.5,66.58,74100.0,46.8841,46.9757,46.8841,46.9405,74100.0
2005-07-25 13:30:00,66.57,66.69,66.54,66.67,42200.0,46.9334,47.018,46.9123,47.0039,42200.0
2005-07-25 13:40:00,66.67,66.79,66.63,66.72,60600.0,47.0039,47.0885,46.9757,47.0392,60600.0
2005-07-25 13:50:00,66.72,66.75,66.62,66.62,24400.0,47.0392,47.0603,46.9687,46.9687,24400.0
2005-07-25 14:00:00,66.63,66.63,66.51,66.56,47300.0,46.9757,46.9757,46.8911,46.9264,47300.0
2005-07-25 14:10:00,66.55,66.58,66.52,66.54,41400.0,46.9193,46.9405,46.8982,46.9123,41400.0
2005-07-25 14:20:00,66.55,66.57,66.5,66.54,54300.0,46.9193,46.9334,46.8841,46.9123,54300.0
2005-07-25 14:30:00,66.53,66.53,66.4,66.41,78300.0,46.9052,46.9052,46.8136,46.8206,78300.0
2005-07-25 14:40:00,66.41,66.47,66.4,66.45,52700.0,46.8206,46.8629,46.8136,46.8488,52700.0
2005-07-25 14:50:00,66.45,66.5,66.38,66.44,106100.0,46.8488,46.8841,46.7995,46.8418,106100.0
2005-07-25 15:00:00,66.45,66.45,66.31,66.34,79900.0,46.8488,46.8488,46.7501,46.7713,79900.0
2005-07-25 15:10:00,66.34,66.35,66.21,66.22,126900.0,46.7713,46.7783,46.6796,46.6867,126900.0
2005-07-25 15:20:00,66.22,66.22,66.0,66.11,123000.0,46.6867,46.6867,46.5316,46.6091,123000.0
2005-07-25 15:30:00,66.09,66.13,66.02,66.06,99200.0,46.595,46.6232,46.5457,46.5739,99200.0
2005-07-25 15:40:00,66.07,66.1,65.98,66.03,104900.0,46.5809,46.6021,46.5175,46.5527,104900.0
2005-07-25 15:50:00,66.04,66.09,66.0,66.04,113100.0,46.5598,46.595,46.5316,46.5598,113100.0
2005-07-26 09:30:00,66.61,66.61,66.31,66.48,239200.0,46.9616,46.9616,46.7501,46.87,239200.0
2005-07-26 09:40:00,66.48,66.64,66.4,66.56,105000.0,46.87,46.9828,46.8136,46.9264,105000.0
2005-07-26 09:50:00,66.56,66.59,66.41,66.47,123700.0,46.9264,46.9475,46.8206,46.8629,123700.0
2005-07-26 10:00:00,66.47,66.56,66.4,66.53,97200.0,46.8629,46.9264,46.8136,46.9052,97200.0
2005-07-26 10:10:00,66.53,66.57,66.43,66.51,112900.0,46.9052,46.9334,46.8347,46.8911,112900.0
2005-07-26 10:20:00,66.51,66.55,66.47,66.47,94700.0,46.8911,46.9193,46.8629,46.8629,94700.0
2005-07-26 10:30:00,66.45,66.48,66.34,66.34,322300.0,46.8488,46.87,46.7713,46.7713,322300.0
2005-07-26 10:40:00,66.34,66.41,66.21,66.31,139400.0,46.7713,46.8206,46.6796,46.7501,139400.0
2005-07-26 10:50:00,66.32,66.53,66.31,66.43,65500.0,46.7572,46.9052,46.7501,46.8347,65500.0
2005-07-26 11:00:00,66.43,66.46,66.3,66.38,69500.0,46.8347,46.8559,46.7431,46.7995,69500.0
2005-07-26 11:10:00,66.39,66.4,66.32,66.34,68000.0,46.8065,46.8136,46.7572,46.7713,68000.0
2005-07-26 11:20:00,66.33,66.34,66.23,66.32,72500.0,46.7642,46.7713,46.6937,46.7572,72500.0
2005-07-26 11:30:00,66.32,66.4,66.29,66.34,64200.0,46.7572,46.8136,46.736,46.7713,64200.0
2005-07-26 11:40:00,66.35,66.4,66.28,66.38,50200.0,46.7783,46.8136,46.729,46.7995,50200.0
2005-07-26 11:50:00,66.38,66.42,66.31,66.39,61600.0,46.7995,46.8277,46.7501,46.8065,61600.0
2005-07-26 12:00:00,66.4,66.4,66.27,66.29,25300.0,46.8136,46.8136,46.7219,46.736,25300.0
2005-07-26 12:10:00,66.28,66.31,66.21,66.31,48700.0,46.729,46.7501,46.6796,46.7501,48700.0
2005-07-26 12:20:00,66.3,66.35,66.24,66.28,51000.0,46.7431,46.7783,46.7008,46.729,51000.0
2005-07-26 12:30:00,66.23,66.29,66.16,66.19,108300.0,46.6937,46.736,46.6444,46.6655,108300.0
2005-07-26 12:40:00,66.19,66.33,66.13,66.3,67600.0,46.6655,46.7642,46.6232,46.7431,67600.0
2005-07-26 12:50:00,66.3,66.35,66.27,66.31,37200.0,46.7431,46.7783,46.7219,46.7501,37200.0
2005-07-26 13:00:00,66.32,66.49,66.32,66.41,50700.0,46.7572,46.877,46.7572,46.8206,50700.0
2005-07-26 13:10:00,66.41,66.46,66.38,66.43,42000.0,46.8206,46.8559,46.7995,46.8347,42000.0
2005-07-26 13:20:00,66.44,66.46,66.4,66.44,40200.0,46.8418,46.8559,46.8136,46.8418,40200.0
2005-07-26 13:30:00,66.44,66.44,66.37,66.39,57200.0,46.8418,46.8418,46.7924,46.8065,57200.0
2005-07-26 13:40:00,66.38,66.53,66.38,66.51,86800.0,46.7995,46.9052,46.7995,46.8911,86800.0
2005-07-26 13:50:00,66.51,66.57,66.5,66.55,42100.0,46.8911,46.9334,46.8841,46.9193,42100.0
2005-07-26 14:00:00,66.55,66.69,66.53,66.66,112500.0,46.9193,47.018,46.9052,46.9969,112500.0
2005-07-26 14:10:00,66.67,66.75,66.66,66.75,104300.0,47.0039,47.0603,46.9969,47.0603,104300.0
2005-07-26 14:20:00,66.75,66.95,66.74,66.9,152900.0,47.0603,47.2014,47.0533,47.1661,152900.0
2005-07-26 14:30:00,66.89,66.89,66.77,66.84,53900.0,47.1591,47.1591,47.0744,47.1238,53900.0
2005-07-26 14:40:00,66.81,66.99,66.78,66.95,100300.0,47.1027,47.2296,47.0815,47.2014,100300.0
2005-07-26 14:50:00,66.95,67.0,66.81,66.81,163400.0,47.2014,47.2366,47.1027,47.1027,163400.0
2005-07-26 15:00:00,66.81,66.85,66.66,66.82,85400.0,47.1027,47.1309,46.9969,47.1097,85400.0
2005-07-26 15:10:00,66.83,67.1,66.83,67.05,133800.0,47.1168,47.3071,47.1168,47.2719,133800.0
2005-07-26 15:20:00,67.05,67.12,66.77,66.95,130800.0,47.2719,47.3212,47.0744,47.2014,130800.0
2005-07-26 15:30:00,66.95,67.0,66.86,66.86,175900.0,47.2014,47.2366,47.1379,47.1379,175900.0
2005-07-26 15:40:00,66.86,66.87,66.73,66.81,166900.0,47.1379,47.145,47.0462,47.1027,166900.0
2005-07-26 15:50:00,66.81,66.86,66.55,66.56,191100.0,47.1027,47.1379,46.9193,46.9264,191100.0
2005-07-27 09:30:00,67.7,67.95,67.55,67.58,552000.0,47.7301,47.9064,47.6244,47.6455,552000.0
2005-07-27 09:40:00,67.56,67.57,67.15,67.25,350600.0,47.6314,47.6385,47.3424,47.4129,350600.0
2005-07-27 09:50:00,67.25,67.61,67.25,67.61,277300.0,47.4129,47.6667,47.4129,47.6667,277300.0
2005-07-27 10:00:00,67.61,67.62,67.2,67.26,223200.0,47.6667,47.6737,47.3776,47.4199,223200.0
2005-07-27 10:10:00,67.26,67.35,67.25,67.25,129000.0,47.4199,47.4834,47.4129,47.4129,129000.0
2005-07-27 10:20:00,67.26,67.34,67.26,67.32,130800.0,47.4199,47.4763,47.4199,47.4622,130800.0
2005-07-27 10:30:00,67.33,67.51,67.28,67.46,199700.0,47.4693,47.5962,47.434,47.5609,199700.0
2005-07-27 10:40:00,67.46,67.5,67.31,67.5,117700.0,47.5609,47.5891,47.4552,47.5891,117700.0
2005-07-27 10:50:00,67.5,67.63,67.45,67.45,172700.0,47.5891,47.6808,47.5539,47.5539,172700.0
2005-07-27 11:00:00,67.36,67.6,67.36,67.6,96700.0,47.4904,47.6596,47.4904,47.6596,96700.0
2005-07-27 11:10:00,67.6,67.64,67.56,67.57,111400.0,47.6596,47.6878,47.6314,47.6385,111400.0
2005-07-27 11:20:00,67.58,67.58,67.36,67.4,100400.0,47.6455,47.6455,47.4904,47.5186,100400.0
2005-07-27 11:30:00,67.4,67.41,67.21,67.29,105900.0,47.5186,47.5257,47.3847,47.4411,105900.0
2005-07-27 11:40:00,67.29,67.5,67.29,67.49,71400.0,47.4411,47.5891,47.4411,47.5821,71400.0
2005-07-27 11:50:00,67.49,67.51,67.41,67.41,80800.0,47.5821,47.5962,47.5257,47.5257,80800.0
2005-07-27 12:00:00,67.41,67.54,67.4,67.45,83400.0,47.5257,47.6173,47.5186,47.5539,83400.0
2005-07-27 12:10:00,67.48,67.5,67.45,67.45,34200.0,47.575,47.5891,47.5539,47.5539,34200.0
2005-07-27 12:20:00,67.46,67.46,67.29,67.34,67000.0,47.5609,47.5609,47.4411,47.4763,67000.0
2005-07-27 12:30:00,67.34,67.34,67.08,67.09,136800.0,47.4763,47.4763,47.293,47.3001,136800.0
2005-07-27 12:40:00,67.08,67.1,66.83,66.97,156600.0,47.293,47.3071,47.1168,47.2155,156600.0
2005-07-27 12:50:00,66.95,67.05,66.93,67.0,50000.0,47.2014,47.2719,47.1873,47.2366,50000.0
2005-07-27 13:00:00,66.98,67.04,66.88,66.99,84400.0,47.2225,47.2648,47.152,47.2296,84400.0
2005-07-27 13:10:00,66.98,67.0,66.75,66.76,44100.0,47.2225,47.2366,47.0603,47.0674,44100.0
2005-07-27 13:20:00,66.75,66.87,66.67,66.77,67400.0,47.0603,47.145,47.0039,47.0744,67400.0
2005-07-27 13:30:00,66.75,66.88,66.73,66.86,94800.0,47.0603,47.152,47.0462,47.1379,94800.0
2005-07-27 13:40:00,66.85,66.96,66.75,66.84,63000.0,47.1309,47.2084,47.0603,47.1238,63000.0
2005-07-27 13:50:00,66.83,66.97,66.82,66.95,36600.0,47.1168,47.2155,47.1097,47.2014,36600.0
2005-07-27 14:00:00,66.96,67.01,66.86,66.89,97800.0,47.2084,47.2437,47.1379,47.1591,97800.0
2005-07-27 14:10:00,66.88,66.96,66.81,66.89,46500.0,47.152,47.2084,47.1027,47.1591,46500.0
2005-07-27 14:20:00,66.9,66.94,66.87,66.94,72700.0,47.1661,47.1943,47.145,47.1943,72700.0
2005-07-27 14:30:00,66.93,66.93,66.86,66.88,79500.0,47.1873,47.1873,47.1379,47.152,79500.0
2005-07-27 14:40:00,66.87,66.88,66.7,66.71,77000.0,47.145,47.152,47.0251,47.0321,77000.0
2005-07-27 14:50:00,66.71,66.9,66.57,66.82,173000.0,47.0321,47.1661,46.9334,47.1097,173000.0
2005-07-27 15:00:00,66.81,66.84,66.72,66.73,102100.0,47.1027,47.1238,47.0392,47.0462,102100.0
2005-07-27 15:10:00,66.73,66.74,66.59,66.61,91200.0,47.0462,47.0533,46.9475,46.9616,91200.0
2005-07-27 15:20:00,66.61,66.86,66.61,66.81,108100.0,46.9616,47.1379,46.9616,47.1027,108100.0
2005-07-27 15:30:00,66.81,66.84,66.73,66.75,105000.0,47.1027,47.1238,47.0462,47.0603,105000.0
2005-07-27 15:40:00,66.75,66.87,66.72,66.79,138400.0,47.0603,47.145,47.0392,47.0885,138400.0
2005-07-27 15:50:00,66.8,66.87,66.73,66.75,192000.0,47.0956,47.145,47.0462,47.0603,192000.0
2005-07-28 09:30:00,66.71,66.77,66.4,66.6,319800.0,47.0321,47.0744,46.8136,46.9546,319800.0
2005-07-28 09:40:00,66.58,66.75,66.58,66.6,107500.0,46.9405,47.0603,46.9405,46.9546,107500.0
2005-07-28 09:50:00,66.61,66.63,66.46,66.48,100200.0,46.9616,46.9757,46.8559,46.87,100200.0
2005-07-28 10:00:00,66.48,66.5,66.36,66.37,145900.0,46.87,46.8841,46.7854,46.7924,145900.0
2005-07-28 10:10:00,66.36,66.4,66.13,66.27,160400.0,46.7854,46.8136,46.6232,46.7219,160400.0
2005-07-28 10:20:00,66.27,66.41,66.17,66.41,74900.0,46.7219,46.8206,46.6514,46.8206,74900.0
2005-07-28 10:30:00,66.41,66.41,66.24,66.28,42700.0,46.8206,46.8206,46.7008,46.729,42700.0
2005-07-28 10:40:00,66.28,66.34,66.27,66.33,100100.0,46.729,46.7713,46.7219,46.7642,100100.0
2005-07-28 10:50:00,66.32,66.33,66.12,66.13,64500.0,46.7572,46.7642,46.6162,46.6232,64500.0
2005-07-28 11:00:00,66.13,66.28,66.11,66.17,73600.0,46.6232,46.729,46.6091,46.6514,73600.0
2005-07-28 11:10:00,66.17,66.19,66.09,66.11,56500.0,46.6514,46.6655,46.595,46.6091,56500.0
2005-07-28 11:20:00,66.11,66.15,66.05,66.08,55100.0,46.6091,46.6373,46.5668,46.588,55100.0
2005-07-28 11:30:00,66.09,66.09,65.92,65.95,115400.0,46.595,46.595,46.4752,46.4963,115400.0
2005-07-28 11:40:00,65.95,66.15,65.93,66.07,138000.0,46.4963,46.6373,46.4822,46.5809,138000.0
2005-07-28 11:50:00,66.07,66.12,65.98,65.98,68200.0,46.5809,46.6162,46.5175,46.5175,68200.0
2005-07-28 12:00:00,65.99,66.05,65.93,65.98,53800.0,46.5245,46.5668,46.4822,46.5175,53800.0
2005-07-28 12:10:00,65.97,66.02,65.93,66.02,67800.0,46.5104,46.5457,46.4822,46.5457,67800.0
2005-07-28 12:20:00,66.03,66.03,65.94,65.94,52200.0,46.5527,46.5527,46.4893,46.4893,52200.0
2005-07-28 12:30:00,65.94,65.98,65.93,65.95,64200.0,46.4893,46.5175,46.4822,46.4963,64200.0
2005-07-28 12:40:00,65.94,65.97,65.91,65.92,48500.0,46.4893,46.5104,46.4681,46.4752,48500.0
2005-07-28 12:50:00,65.92,65.92,65.8,65.8,68100.0,46.4752,46.4752,46.3906,46.3906,68100.0
2005-07-28 13:00:00,65.8,65.9,65.8,65.87,79700.0,46.3906,46.4611,46.3906,46.4399,79700.0
2005-07-28 13:10:00,65.87,65.89,65.79,65.81,70000.0,46.4399,46.454,46.3835,46.3976,70000.0
2005-07-28 13:20:00,65.81,65.85,65.77,65.81,59300.0,46.3976,46.4258,46.3694,46.3976,59300.0
2005-07-28 13:30:00,65.82,65.83,65.7,65.79,220600.0,46.4047,46.4117,46.3201,46.3835,220600.0
2005-07-28 13:40:00,65.75,65.81,65.6,65.73,117500.0,46.3553,46.3976,46.2496,46.3412,117500.0
2005-07-28 13:50:00,65.74,65.81,65.66,65.74,118100.0,46.3483,46.3976,46.2919,46.3483,118100.0
2005-07-28 14:00:00,65.73,65.81,65.67,65.81,77700.0,46.3412,46.3976,46.2989,46.3976,77700.0
2005-07-28 14:10:00,65.81,65.93,65.8,65.86,86800.0,46.3976,46.4822,46.3906,46.4329,86800.0
2005-07-28 14:20:00,65.84,65.99,65.82,65.92,87800.0,46.4188,46.5245,46.4047,46.4752,87800.0
2005-07-28 14:30:00,65.91,65.95,65.75,65.87,80000.0,46.4681,46.4963,46.3553,46.4399,80000.0
2005-07-28 14:40:00,65.88,66.06,65.88,66.0,120400.0,46.447,46.5739,46.447,46.5316,120400.0
2005-07-28 14:50:00,66.0,66.2,65.93,66.0,126300.0,46.5316,46.6726,46.4822,46.5316,126300.0
2005-07-28 15:00:00,65.99,66.09,65.9,66.02,88900.0,46.5245,46.595,46.4611,46.5457,88900.0
2005-07-28 15:10:00,66.02,66.1,66.02,66.09,81100.0,46.5457,46.6021,46.5457,46.595,81100.0
2005-07-28 15:20:00,66.08,66.11,66.07,66.11,133100.0,46.588,46.6091,46.5809,46.6091,133100.0
2005-07-28 15:30:00,66.11,66.2,66.07,66.08,118900.0,46.6091,46.6726,46.5809,46.588,118900.0
2005-07-28 15:40:00,66.08,66.1,66.06,66.09,64700.0,46.588,46.6021,46.5739,46.595,64700.0
2005-07-28 15:50:00,66.09,66.12,66.0,66.0,233100.0,46.595,46.6162,46.5316,46.5316,233100.0
2005-07-29 09:30:00,66.21,66.35,66.11,66.24,158800.0,46.6796,46.7783,46.6091,46.7008,158800.0
2005-07-29 09:40:00,66.26,66.65,66.18,66.5,210300.0,46.7149,46.9898,46.6585,46.8841,210300.0
2005-07-29 09:50:00,66.54,66.64,66.45,66.56,209500.0,46.9123,46.9828,46.8488,46.9264,209500.0
2005-07-29 10:00:00,66.59,66.82,66.55,66.71,134500.0,46.9475,47.1097,46.9193,47.0321,134500.0
2005-07-29 10:10:00,66.72,66.75,66.53,66.74,111100.0,47.0392,47.0603,46.9052,47.0533,111100.0
2005-07-29 10:20:00,66.75,66.8,66.5,66.68,201500.0,47.0603,47.0956,46.8841,47.011,201500.0
2005-07-29 10:30:00,66.67,66.78,66.62,66.77,107200.0,47.0039,47.0815,46.9687,47.0744,107200.0
2005-07-29 10:40:00,66.76,66.78,66.66,66.7,84800.0,47.0674,47.0815,46.9969,47.0251,84800.0
2005-07-29 10:50:00,66.71,66.76,66.61,66.63,47900.0,47.0321,47.0674,46.9616,46.9757,47900.0
2005-07-29 11:00:00,66.63,66.72,66.6,66.66,60600.0,46.9757,47.0392,46.9546,46.9969,60600.0
2005-07-29 11:10:00,66.66,66.73,66.65,66.72,39100.0,46.9969,47.0462,46.9898,47.0392,39100.0
2005-07-29 11:20:00,66.71,66.77,66.7,66.73,53200.0,47.0321,47.0744,47.0251,47.0462,53200.0
2005-07-29 11:30:00,66.71,66.78,66.63,66.66,47900.0,47.0321,47.0815,46.9757,46.9969,47900.0
2005-07-29 11:40:00,66.66,66.75,66.6,66.65,72000.0,46.9969,47.0603,46.9546,46.9898,72000.0
2005-07-29 11:50:00,66.66,66.7,66.58,66.66,54800.0,46.9969,47.0251,46.9405,46.9969,54800.0
2005-07-29 12:00:00,66.66,66.7,66.63,66.69,207300.0,46.9969,47.0251,46.9757,47.018,207300.0
2005-07-29 12:10:00,66.7,66.7,66.61,66.69,38100.0,47.0251,47.0251,46.9616,47.018,38100.0
2005-07-29 12:20:00,66.69,66.69,66.52,66.53,44400.0,47.018,47.018,46.8982,46.9052,44400.0
2005-07-29 12:30:00,66.53,66.58,66.45,66.58,50500.0,46.9052,46.9405,46.8488,46.9405,50500.0
2005-07-29 12:40:00,66.58,66.65,66.46,66.61,83400.0,46.9405,46.9898,46.8559,46.9616,83400.0
2005-07-29 12:50:00,66.61,66.61,66.46,66.5,46500.0,46.9616,46.9616,46.8559,46.8841,46500.0
2005-07-29 13:00:00,66.5,66.52,66.45,66.46,26600.0,46.8841,46.8982,46.8488,46.8559,26600.0
2005-07-29 13:10:00,66.46,66.52,66.43,66.5,50900.0,46.8559,46.8982,46.8347,46.8841,50900.0
2005-07-29 13:20:00,66.5,66.5,66.38,66.43,20400.0,46.8841,46.8841,46.7995,46.8347,20400.0
2005-07-29 13:30:00,66.43,66.55,66.34,66.37,45800.0,46.8347,46.9193,46.7713,46.7924,45800.0
2005-07-29 13:40:00,66.37,66.44,66.31,66.43,124100.0,46.7924,46.8418,46.7501,46.8347,124100.0
2005-07-29 13:50:00,66.45,66.65,66.44,66.61,36400.0,46.8488,46.9898,46.8418,46.9616,36400.0
2005-07-29 14:00:00,66.59,66.66,66.54,66.6,82100.0,46.9475,46.9969,46.9123,46.9546,82100.0
2005-07-29 14:10:00,66.6,66.68,66.57,66.58,87800.0,46.9546,47.011,46.9334,46.9405,87800.0
2005-07-29 14:20:00,66.58,66.63,66.45,66.52,42900.0,46.9405,46.9757,46.8488,46.8982,42900.0
2005-07-29 14:30:00,66.52,66.56,66.44,66.45,28500.0,46.8982,46.9264,46.8418,46.8488,28500.0
2005-07-29 14:40:00,66.44,66.49,66.43,66.48,40300.0,46.8418,46.877,46.8347,46.87,40300.0
2005-07-29 14:50:00,66.46,66.53,66.43,66.53,40200.0,46.8559,46.9052,46.8347,46.9052,40200.0
2005-07-29 15:00:00,66.53,66.59,66.4,66.43,78100.0,46.9052,46.9475,46.8136,46.8347,78100.0
2005-07-29 15:10:00,66.44,66.45,66.3,66.34,64700.0,46.8418,46.8488,46.7431,46.7713,64700.0
2005-07-29 15:20:00,66.35,66.4,66.3,66.32,69500.0,46.7783,46.8136,46.7431,46.7572,69500.0
2005-07-29 15:30:00,66.32,66.32,66.2,66.24,67600.0,46.7572,46.7572,46.6726,46.7008,67600.0
2005-07-29 15:40:00,66.25,66.25,66.1,66.19,105800.0,46.7078,46.7078,46.6021,46.6655,105800.0
2005-07-29 15:50:00,66.17,66.18,66.02,66.03,249700.0,46.6514,46.6585,46.5457,46.5527,249700.0
2005-08-01 09:30:00,66.3,66.49,66.16,66.41,136700.0,46.7431,46.877,46.6444,46.8206,136700.0
2005-08-01 09:40:00,66.37,66.49,66.12,66.3,68600.0,46.7924,46.877,46.6162,46.7431,68600.0
2005-08-01 09:50:00,66.33,66.35,66.18,66.19,82000.0,46.7642,46.7783,46.6585,46.6655,82000.0
2005-08-01 10:00:00,66.18,66.28,66.06,66.09,133300.0,46.6585,46.729,46.5739,46.595,133300.0
2005-08-01 10:10:00,66.11,66.19,66.01,66.1,100700.0,46.6091,46.6655,46.5386,46.6021,100700.0
2005-08-01 10:20:00,66.11,66.11,65.98,66.09,229100.0,46.6091,46.6091,46.5175,46.595,229100.0
2005-08-01 10:30:00,66.09,66.13,65.88,65.93,69300.0,46.595,46.6232,46.447,46.4822,69300.0
2005-08-01 10:40:00,65.93,65.97,65.87,65.9,97600.0,46.4822,46.5104,46.4399,46.4611,97600.0
2005-08-01 10:50:00,65.9,66.02,65.88,65.92,93500.0,46.4611,46.5457,46.447,46.4752,93500.0
2005-08-01 11:00:00,65.91,65.96,65.86,65.93,47100.0,46.4681,46.5034,46.4329,46.4822,47100.0
2005-08-01 11:10:00,65.95,65.97,65.89,65.92,31500.0,46.4963,46.5104,46.454,46.4752,31500.0
2005-08-01 11:20:00,65.92,65.94,65.79,65.79,65000.0,46.4752,46.4893,46.3835,46.3835,65000.0
2005-08-01 11:30:00,65.79,65.84,65.76,65.78,86200.0,46.3835,46.4188,46.3624,46.3765,86200.0
2005-08-01 11:40:00,65.78,65.81,65.74,65.8,34400.0,46.3765,46.3976,46.3483,46.3906,34400.0
2005-08-01 11:50:00,65.8,65.82,65.78,65.78,22500.0,46.3906,46.4047,46.3765,46.3765,22500.0
2005-08-01 12:00:00,65.79,65.83,65.76,65.81,33600.0,46.3835,46.4117,46.3624,46.3976,33600.0
2005-08-01 12:10:00,65.81,65.84,65.78,65.8,32000.0,46.3976,46.4188,46.3765,46.3906,32000.0
2005-08-01 12:20:00,65.8,65.82,65.68,65.72,42900.0,46.3906,46.4047,46.306,46.3342,42900.0
2005-08-01 12:30:00,65.72,65.84,65.72,65.83,31200.0,46.3342,46.4188,46.3342,46.4117,31200.0
2005-08-01 12:40:00,65.8,65.82,65.75,65.77,28200.0,46.3906,46.4047,46.3553,46.3694,28200.0
2005-08-01 12:50:00,65.78,65.84,65.78,65.78,15200.0,46.3765,46.4188,46.3765,46.3765,15200.0
2005-08-01 13:00:00,65.79,65.82,65.65,65.66,35400.0,46.3835,46.4047,46.2848,46.2919,35400.0
2005-08-01 13:10:00,65.7,65.72,65.64,65.71,39500.0,46.3201,46.3342,46.2778,46.3271,39500.0
2005-08-01 13:20:00,65.72,65.77,65.65,65.73,30800.0,46.3342,46.3694,46.2848,46.3412,30800.0
2005-08-01 13:30:00,65.7,65.75,65.69,65.72,16700.0,46.3201,46.3553,46.313,46.3342,16700.0
2005-08-01 13:40:00,65.74,65.75,65.7,65.73,13900.0,46.3483,46.3553,46.3201,46.3412,13900.0
2005-08-01 13:50:00,65.73,65.75,65.71,65.71,35500.0,46.3412,46.3553,46.3271,46.3271,35500.0
2005-08-01 14:00:00,65.71,65.78,65.69,65.77,29700.0,46.3271,46.3765,46.313,46.3694,29700.0
2005-08-01 14:10:00,65.77,65.81,65.71,65.72,74500.0,46.3694,46.3976,46.3271,46.3342,74500.0
2005-08-01 14:20:00,65.71,65.81,65.67,65.76,55500.0,46.3271,46.3976,46.2989,46.3624,55500.0
2005-08-01 14:30:00,65.74,65.79,65.72,65.74,47600.0,46.3483,46.3835,46.3342,46.3483,47600.0
2005-08-01 14:40:00,65.74,65.78,65.74,65.77,33800.0,46.3483,46.3765,46.3483,46.3694,33800.0
2005-08-01 14:50:00,65.76,65.85,65.76,65.79,53800.0,46.3624,46.4258,46.3624,46.3835,53800.0
2005-08-01 15:00:00,65.79,65.88,65.79,65.88,65000.0,46.3835,46.447,46.3835,46.447,65000.0
2005-08-01 15:10:00,65.88,65.9,65.84,65.89,42600.0,46.447,46.4611,46.4188,46.454,42600.0
2005-08-01 15:20:00,65.88,65.9,65.83,65.89,42100.0,46.447,46.4611,46.4117,46.454,42100.0
2005-08-01 15:30:00,65.89,65.9,65.76,65.78,47000.0,46.454,46.4611,46.3624,46.3765,47000.0
2005-08-01 15:40:00,65.76,65.84,65.76,65.78,37200.0,46.3624,46.4188,46.3624,46.3765,37200.0
2005-08-01 15:50:00,65.78,65.81,65.68,65.72,122300.0,46.3765,46.3976,46.306,46.3342,122300.0
2005-08-02 09:30:00,65.75,65.85,65.69,65.75,104300.0,46.3553,46.4258,46.313,46.3553,104300.0
2005-08-02 09:40:00,65.78,66.0,65.77,65.78,38200.0,46.3765,46.5316,46.3694,46.3765,38200.0
2005-08-02 09:50:00,65.79,65.93,65.77,65.92,76800.0,46.3835,46.4822,46.3694,46.4752,76800.0
2005-08-02 10:00:00,65.9,66.14,65.88,66.12,75600.0,46.4611,46.6303,46.447,46.6162,75600.0
2005-08-02 10:10:00,66.12,66.2,65.99,66.03,131500.0,46.6162,46.6726,46.5245,46.5527,131500.0
2005-08-02 10:20:00,66.03,66.13,66.03,66.1,50700.0,46.5527,46.6232,46.5527,46.6021,50700.0
2005-08-02 10:30:00,66.1,66.29,66.09,66.22,139300.0,46.6021,46.736,46.595,46.6867,139300.0
2005-08-02 10:40:00,66.22,66.28,66.12,66.18,46200.0,46.6867,46.729,46.6162,46.6585,46200.0
2005-08-02 10:50:00,66.18,66.26,66.16,66.16,62600.0,46.6585,46.7149,46.6444,46.6444,62600.0
2005-08-02 11:00:00,66.15,66.2,66.05,66.06,89000.0,46.6373,46.6726,46.5668,46.5739,89000.0
2005-08-02 11:10:00,66.05,66.14,66.02,66.13,42300.0,46.5668,46.6303,46.5457,46.6232,42300.0
2005-08-02 11:20:00,66.14,66.17,66.1,66.15,44800.0,46.6303,46.6514,46.6021,46.6373,44800.0
2005-08-02 11:30:00,66.15,66.21,66.14,66.15,37100.0,46.6373,46.6796,46.6303,46.6373,37100.0
2005-08-02 11:40:00,66.16,66.21,66.1,66.13,48000.0,46.6444,46.6796,46.6021,46.6232,48000.0
2005-08-02 11:50:00,66.14,66.28,66.14,66.22,86100.0,46.6303,46.729,46.6303,46.6867,86100.0
2005-08-02 12:00:00,66.22,66.27,66.18,66.22,33700.0,46.6867,46.7219,46.6585,46.6867,33700.0
2005-08-02 12:10:00,66.2,66.27,66.19,66.27,35200.0,46.6726,46.7219,46.6655,46.7219,35200.0
2005-08-02 12:20:00,66.27,66.35,66.27,66.3,37100.0,46.7219,46.7783,46.7219,46.7431,37100.0
2005-08-02 12:30:00,66.28,66.33,66.24,66.3,25200.0,46.729,46.7642,46.7008,46.7431,25200.0
2005-08-02 12:40:00,66.29,66.35,66.29,66.34,27000.0,46.736,46.7783,46.736,46.7713,27000.0
2005-08-02 12:50:00,66.34,66.34,66.25,66.27,29300.0,46.7713,46.7713,46.7078,46.7219,29300.0
2005-08-02 13:00:00,66.27,66.31,66.25,66.3,38600.0,46.7219,46.7501,46.7078,46.7431,38600.0
2005-08-02 13:10:00,66.3,66.34,66.27,66.31,29200.0,46.7431,46.7713,46.7219,46.7501,29200.0
2005-08-02 13:20:00,66.32,66.32,66.29,66.31,82600.0,46.7572,46.7572,46.736,46.7501,82600.0
2005-08-02 13:30:00,66.31,66.32,66.28,66.28,31500.0,46.7501,46.7572,46.729,46.729,31500.0
2005-08-02 13:40:00,66.3,66.3,66.21,66.24,32000.0,46.7431,46.7431,46.6796,46.7008,32000.0
2005-08-02 13:50:00,66.24,66.26,66.15,66.17,39100.0,46.7008,46.7149,46.6373,46.6514,39100.0
2005-08-02 14:00:00,66.18,66.3,66.17,66.3,42600.0,46.6585,46.7431,46.6514,46.7431,42600.0
2005-08-02 14:10:00,66.3,66.4,66.29,66.36,28300.0,46.7431,46.8136,46.736,46.7854,28300.0
2005-08-02 14:20:00,66.35,66.38,66.27,66.27,42500.0,46.7783,46.7995,46.7219,46.7219,42500.0
2005-08-02 14:30:00,66.26,66.27,66.2,66.21,97700.0,46.7149,46.7219,46.6726,46.6796,97700.0
2005-08-02 14:40:00,66.21,66.26,66.18,66.24,55800.0,46.6796,46.7149,46.6585,46.7008,55800.0
2005-08-02 14:50:00,66.25,66.33,66.19,66.23,52300.0,46.7078,46.7642,46.6655,46.6937,52300.0
2005-08-02 15:00:00,66.23,66.3,66.19,66.25,53200.0,46.6937,46.7431,46.6655,46.7078,53200.0
2005-08-02 15:10:00,66.24,66.28,66.19,66.27,38600.0,46.7008,46.729,46.6655,46.7219,38600.0
2005-08-02 15:20:00,66.26,66.3,66.25,66.3,42000.0,46.7149,46.7431,46.7078,46.7431,42000.0
2005-08-02 15:30:00,66.3,66.32,66.27,66.32,47100.0,46.7431,46.7572,46.7219,46.7572,47100.0
2005-08-02 15:40:00,66.31,66.35,66.28,66.33,88200.0,46.7501,46.7783,46.729,46.7642,88200.0
2005-08-02 15:50:00,66.34,66.34,66.26,66.28,110800.0,46.7713,46.7713,46.7149,46.729,110800.0
2005-08-03 09:30:00,65.98,66.06,65.91,66.03,139000.0,46.5175,46.5739,46.4681,46.5527,139000.0
2005-08-03 09:40:00,66.03,66.05,65.97,66.01,65100.0,46.5527,46.5668,46.5104,46.5386,65100.0
2005-08-03 09:50:00,66.01,66.02,65.96,65.96,69100.0,46.5386,46.5457,46.5034,46.5034,69100.0
2005-08-03 10:00:00,65.99,66.05,65.95,66.04,77500.0,46.5245,46.5668,46.4963,46.5598,77500.0
2005-08-03 10:10:00,66.04,66.04,65.99,66.02,63300.0,46.5598,46.5598,46.5245,46.5457,63300.0
2005-08-03 10:20:00,66.01,66.02,65.92,65.94,42200.0,46.5386,46.5457,46.4752,46.4893,42200.0
2005-08-03 10:30:00,65.94,66.02,65.85,66.01,61200.0,46.4893,46.5457,46.4258,46.5386,61200.0
2005-08-03 10:40:00,66.02,66.06,66.0,66.04,46800.0,46.5457,46.5739,46.5316,46.5598,46800.0
2005-08-03 10:50:00,66.05,66.06,66.01,66.02,51600.0,46.5668,46.5739,46.5386,46.5457,51600.0
2005-08-03 11:00:00,66.02,66.05,65.96,65.98,41400.0,46.5457,46.5668,46.5034,46.5175,41400.0
2005-08-03 11:10:00,65.97,66.13,65.96,66.05,46600.0,46.5104,46.6232,46.5034,46.5668,46600.0
2005-08-03 11:20:00,66.06,66.1,66.05,66.08,17500.0,46.5739,46.6021,46.5668,46.588,17500.0
2005-08-03 11:30:00,66.08,66.12,66.05,66.06,22000.0,46.588,46.6162,46.5668,46.5739,22000.0
2005-08-03 11:40:00,66.05,66.08,66.01,66.01,22200.0,46.5668,46.588,46.5386,46.5386,22200.0
2005-08-03 11:50:00,66.03,66.07,66.01,66.04,18400.0,46.5527,46.5809,46.5386,46.5598,18400.0
2005-08-03 12:00:00,66.04,66.11,66.04,66.1,42300.0,46.5598,46.6091,46.5598,46.6021,42300.0
2005-08-03 12:10:00,66.11,66.11,66.08,66.11,20700.0,46.6091,46.6091,46.588,46.6091,20700.0
2005-08-03 12:20:00,66.12,66.21,66.1,66.21,32000.0,46.6162,46.6796,46.6021,46.6796,32000.0
2005-08-03 12:30:00,66.21,66.24,66.14,66.15,28600.0,46.6796,46.7008,46.6303,46.6373,28600.0
2005-08-03 12:40:00,66.14,66.18,66.14,66.16,24000.0,46.6303,46.6585,46.6303,46.6444,24000.0
2005-08-03 12:50:00,66.17,66.18,66.12,66.13,38600.0,46.6514,46.6585,46.6162,46.6232,38600.0
2005-08-03 13:00:00,66.13,66.16,66.12,66.15,19500.0,46.6232,46.6444,46.6162,46.6373,19500.0
2005-08-03 13:10:00,66.15,66.2,66.14,66.19,25400.0,46.6373,46.6726,46.6303,46.6655,25400.0
2005-08-03 13:20:00,66.19,66.2,66.13,66.2,51200.0,46.6655,46.6726,46.6232,46.6726,51200.0
2005-08-03 13:30:00,66.2,66.23,66.13,66.22,48000.0,46.6726,46.6937,46.6232,46.6867,48000.0
2005-08-03 13:40:00,66.22,66.35,66.21,66.34,75000.0,46.6867,46.7783,46.6796,46.7713,75000.0
2005-08-03 13:50:00,66.33,66.36,66.26,66.28,45000.0,46.7642,46.7854,46.7149,46.729,45000.0
2005-08-03 14:00:00,66.27,66.33,66.26,66.32,48100.0,46.7219,46.7642,46.7149,46.7572,48100.0
2005-08-03 14:10:00,66.32,66.35,66.3,66.32,35000.0,46.7572,46.7783,46.7431,46.7572,35000.0
2005-08-03 14:20:00,66.32,66.33,66.25,66.26,31500.0,46.7572,46.7642,46.7078,46.7149,31500.0
2005-08-03 14:30:00,66.25,66.33,66.25,66.29,40000.0,46.7078,46.7642,46.7078,46.736,40000.0
2005-08-03 14:40:00,66.29,66.32,66.26,66.32,59900.0,46.736,46.7572,46.7149,46.7572,59900.0
2005-08-03 14:50:00,66.31,66.4,66.31,66.4,54000.0,46.7501,46.8136,46.7501,46.8136,54000.0
2005-08-03 15:00:00,66.4,66.44,66.35,66.44,113800.0,46.8136,46.8418,46.7783,46.8418,113800.0
2005-08-03 15:10:00,66.45,66.51,66.43,66.5,70400.0,46.8488,46.8911,46.8347,46.8841,70400.0
2005-08-03 15:20:00,66.5,66.55,66.5,66.51,68600.0,46.8841,46.9193,46.8841,46.8911,68600.0
2005-08-03 15:30:00,66.5,66.55,66.5,66.55,74000.0,46.8841,46.9193,46.8841,46.9193,74000.0
2005-08-03 15:40:00,66.54,66.65,66.54,66.63,85700.0,46.9123,46.9898,46.9123,46.9757,85700.0
2005-08-03 15:50:00,66.62,66.68,66.52,66.65,186300.0,46.9687,47.011,46.8982,46.9898,186300.0
2005-08-04 09:30:00,66.64,66.77,66.59,66.65,114700.0,46.9828,47.0744,46.9475,46.9898,114700.0
2005-08-04 09:40:00,66.64,66.75,66.62,66.65,89600.0,46.9828,47.0603,46.9687,46.9898,89600.0
2005-08-04 09:50:00,66.64,66.73,66.45,66.47,88900.0,46.9828,47.0462,46.8488,46.8629,88900.0
2005-08-04 10:00:00,66.47,66.55,66.44,66.54,87400.0,46.8629,46.9193,46.8418,46.9123,87400.0
2005-08-04 10:10:00,66.54,66.62,66.53,66.6,68900.0,46.9123,46.9687,46.9052,46.9546,68900.0
2005-08-04 10:20:00,66.61,66.65,66.58,66.6,50600.0,46.9616,46.9898,46.9405,46.9546,50600.0
2005-08-04 10:30:00,66.6,66.66,66.6,66.65,54700.0,46.9546,46.9969,46.9546,46.9898,54700.0
2005-08-04 10:40:00,66.65,66.68,66.62,66.62,37600.0,46.9898,47.011,46.9687,46.9687,37600.0
2005-08-04 10:50:00,66.62,66.65,66.61,66.65,47200.0,46.9687,46.9898,46.9616,46.9898,47200.0
2005-08-04 11:00:00,66.65,66.65,66.59,66.59,84600.0,46.9898,46.9898,46.9475,46.9475,84600.0
2005-08-04 11:10:00,66.59,66.61,66.55,66.57,53600.0,46.9475,46.9616,46.9193,46.9334,53600.0
2005-08-04 11:20:00,66.57,66.6,66.55,66.6,42500.0,46.9334,46.9546,46.9193,46.9546,42500.0
2005-08-04 11:30:00,66.6,66.61,66.5,66.53,83900.0,46.9546,46.9616,46.8841,46.9052,83900.0
2005-08-04 11:40:00,66.52,66.56,66.4,66.45,81400.0,46.8982,46.9264,46.8136,46.8488,81400.0
2005-08-04 11:50:00,66.45,66.52,66.43,66.43,49200.0,46.8488,46.8982,46.8347,46.8347,49200.0
2005-08-04 12:00:00,66.43,66.47,66.29,66.36,76300.0,46.8347,46.8629,46.736,46.7854,76300.0
2005-08-04 12:10:00,66.35,66.39,66.25,66.25,48400.0,46.7783,46.8065,46.7078,46.7078,48400.0
2005-08-04 12:20:00,66.25,66.27,66.2,66.21,65700.0,46.7078,46.7219,46.6726,46.6796,65700.0
2005-08-04 12:30:00,66.22,66.28,66.05,66.05,80900.0,46.6867,46.729,46.5668,46.5668,80900.0
2005-08-04 12:40:00,66.04,66.08,66.01,66.02,84000.0,46.5598,46.588,46.5386,46.5457,84000.0
2005-08-04 12:50:00,66.02,66.16,66.01,66.1,46100.0,46.5457,46.6444,46.5386,46.6021,46100.0
2005-08-04 13:00:00,66.1,66.22,66.1,66.22,27800.0,46.6021,46.6867,46.6021,46.6867,27800.0
2005-08-04 13:10:00,66.22,66.3,66.21,66.3,34000.0,46.6867,46.7431,46.6796,46.7431,34000.0
2005-08-04 13:20:00,66.3,66.32,66.25,66.32,38300.0,46.7431,46.7572,46.7078,46.7572,38300.0
2005-08-04 13:30:00,66.32,66.33,66.25,66.31,34900.0,46.7572,46.7642,46.7078,46.7501,34900.0
2005-08-04 13:40:00,66.3,66.36,66.3,66.32,56700.0,46.7431,46.7854,46.7431,46.7572,56700.0
2005-08-04 13:50:00,66.33,66.36,66.29,66.35,30900.0,46.7642,46.7854,46.736,46.7783,30900.0
2005-08-04 14:00:00,66.36,66.49,66.35,66.46,71400.0,46.7854,46.877,46.7783,46.8559,71400.0
2005-08-04 14:10:00,66.46,66.56,66.45,66.52,62400.0,46.8559,46.9264,46.8488,46.8982,62400.0
2005-08-04 14:20:00,66.52,66.53,66.48,66.49,52900.0,46.8982,46.9052,46.87,46.877,52900.0
2005-08-04 14:30:00,66.5,66.51,66.43,66.47,65300.0,46.8841,46.8911,46.8347,46.8629,65300.0
2005-08-04 14:40:00,66.47,66.53,66.45,66.48,52800.0,46.8629,46.9052,46.8488,46.87,52800.0
2005-08-04 14:50:00,66.48,66.48,66.42,66.47,40400.0,46.87,46.87,46.8277,46.8629,40400.0
2005-08-04 15:00:00,66.47,66.56,66.46,66.53,52400.0,46.8629,46.9264,46.8559,46.9052,52400.0
2005-08-04 15:10:00,66.54,66.58,66.45,66.49,99600.0,46.9123,46.9405,46.8488,46.877,99600.0
2005-08-04 15:20:00,66.49,66.53,66.48,66.48,59600.0,46.877,46.9052,46.87,46.87,59600.0
2005-08-04 15:30:00,66.48,66.48,66.39,66.39,79400.0,46.87,46.87,46.8065,46.8065,79400.0
2005-08-04 15:40:00,66.4,66.45,66.35,66.43,85300.0,46.8136,46.8488,46.7783,46.8347,85300.0
2005-08-04 15:50:00,66.42,66.42,66.3,66.3,73300.0,46.8277,46.8277,46.7431,46.7431,73300.0
2005-08-05 09:30:00,66.13,66.3,66.08,66.24,92000.0,46.6232,46.7431,46.588,46.7008,92000.0
2005-08-05 09:40:00,66.3,66.45,66.25,66.44,156100.0,46.7431,46.8488,46.7078,46.8418,156100.0
2005-08-05 09:50:00,66.45,66.52,66.33,66.33,62500.0,46.8488,46.8982,46.7642,46.7642,62500.0
2005-08-05 10:00:00,66.33,66.34,66.2,66.22,75600.0,46.7642,46.7713,46.6726,46.6867,75600.0
2005-08-05 10:10:00,66.24,66.43,66.24,66.4,142600.0,46.7008,46.8347,46.7008,46.8136,142600.0
2005-08-05 10:20:00,66.42,66.42,66.21,66.23,59100.0,46.8277,46.8277,46.6796,46.6937,59100.0
2005-08-05 10:30:00,66.22,66.23,66.16,66.2,54000.0,46.6867,46.6937,46.6444,46.6726,54000.0
2005-08-05 10:40:00,66.2,66.22,66.14,66.19,50500.0,46.6726,46.6867,46.6303,46.6655,50500.0
2005-08-05 10:50:00,66.17,66.22,66.08,66.19,61700.0,46.6514,46.6867,46.588,46.6655,61700.0
2005-08-05 11:00:00,66.2,66.21,66.09,66.09,46400.0,46.6726,46.6796,46.595,46.595,46400.0
2005-08-05 11:10:00,66.09,66.14,66.06,66.12,43800.0,46.595,46.6303,46.5739,46.6162,43800.0
2005-08-05 11:20:00,66.11,66.2,66.05,66.08,81900.0,46.6091,46.6726,46.5668,46.588,81900.0
2005-08-05 11:30:00,66.08,66.08,66.01,66.06,62600.0,46.588,46.588,46.5386,46.5739,62600.0
2005-08-05 11:40:00,66.02,66.13,66.02,66.1,65500.0,46.5457,46.6232,46.5457,46.6021,65500.0
2005-08-05 11:50:00,66.1,66.11,66.03,66.06,61700.0,46.6021,46.6091,46.5527,46.5739,61700.0
2005-08-05 12:00:00,66.06,66.12,66.04,66.09,44400.0,46.5739,46.6162,46.5598,46.595,44400.0
2005-08-05 12:10:00,66.09,66.09,66.03,66.06,28600.0,46.595,46.595,46.5527,46.5739,28600.0
2005-08-05 12:20:00,66.07,66.09,66.03,66.04,29400.0,46.5809,46.595,46.5527,46.5598,29400.0
2005-08-05 12:30:00,66.04,66.08,66.04,66.07,59700.0,46.5598,46.588,46.5598,46.5809,59700.0
2005-08-05 12:40:00,66.07,66.19,66.07,66.17,38700.0,46.5809,46.6655,46.5809,46.6514,38700.0
2005-08-05 12:50:00,66.19,66.19,66.15,66.18,16600.0,46.6655,46.6655,46.6373,46.6585,16600.0
2005-08-05 13:00:00,66.17,66.21,66.17,66.21,30600.0,46.6514,46.6796,46.6514,46.6796,30600.0
2005-08-05 13:10:00,66.22,66.25,66.22,66.22,37100.0,46.6867,46.7078,46.6867,46.6867,37100.0
2005-08-05 13:20:00,66.23,66.25,66.2,66.21,28000.0,46.6937,46.7078,46.6726,46.6796,28000.0
2005-08-05 13:30:00,66.21,66.22,66.17,66.22,79100.0,46.6796,46.6867,46.6514,46.6867,79100.0
2005-08-05 13:40:00,66.22,66.22,66.17,66.18,30900.0,46.6867,46.6867,46.6514,46.6585,30900.0
2005-08-05 13:50:00,66.18,66.25,66.18,66.24,40800.0,46.6585,46.7078,46.6585,46.7008,40800.0
2005-08-05 14:00:00,66.25,66.25,66.19,66.2,31000.0,46.7078,46.7078,46.6655,46.6726,31000.0
2005-08-05 14:10:00,66.2,66.2,66.13,66.18,38000.0,46.6726,46.6726,46.6232,46.6585,38000.0
2005-08-05 14:20:00,66.18,66.18,66.14,66.16,29100.0,46.6585,46.6585,46.6303,46.6444,29100.0
2005-08-05 14:30:00,66.17,66.27,66.16,66.21,23800.0,46.6514,46.7219,46.6444,46.6796,23800.0
2005-08-05 14:40:00,66.21,66.26,66.2,66.2,52500.0,46.6796,46.7149,46.6726,46.6726,52500.0
2005-08-05 14:50:00,66.21,66.26,66.21,66.22,52500.0,46.6796,46.7149,46.6796,46.6867,52500.0
2005-08-05 15:00:00,66.22,66.27,66.21,66.25,40400.0,46.6867,46.7219,46.6796,46.7078,40400.0
2005-08-05 15:10:00,66.25,66.26,66.18,66.24,32700.0,46.7078,46.7149,46.6585,46.7008,32700.0
2005-08-05 15:20:00,66.25,66.27,66.25,66.27,54900.0,46.7078,46.7219,46.7078,46.7219,54900.0
2005-08-05 15:30:00,66.26,66.33,66.25,66.28,43600.0,46.7149,46.7642,46.7078,46.729,43600.0
2005-08-05 15:40:00,66.28,66.29,66.2,66.22,54500.0,46.729,46.736,46.6726,46.6867,54500.0
2005-08-05 15:50:00,66.21,66.26,66.19,66.21,63200.0,46.6796,46.7149,46.6655,46.6796,63200.0
2005-08-08 09:30:00,66.3,66.5,66.29,66.3,121100.0,46.7431,46.8841,46.736,46.7431,121100.0
2005-08-08 09:40:00,66.3,66.34,66.16,66.27,87500.0,46.7431,46.7713,46.6444,46.7219,87500.0
2005-08-08 09:50:00,66.25,66.44,66.25,66.34,73000.0,46.7078,46.8418,46.7078,46.7713,73000.0
2005-08-08 10:00:00,66.33,66.39,66.2,66.2,69400.0,46.7642,46.8065,46.6726,46.6726,69400.0
2005-08-08 10:10:00,66.2,66.22,66.17,66.18,53900.0,46.6726,46.6867,46.6514,46.6585,53900.0
2005-08-08 10:20:00,66.18,66.2,66.1,66.14,34800.0,46.6585,46.6726,46.6021,46.6303,34800.0
2005-08-08 10:30:00,66.13,66.13,66.01,66.04,54100.0,46.6232,46.6232,46.5386,46.5598,54100.0
2005-08-08 10:40:00,66.02,66.07,66.01,66.03,25800.0,46.5457,46.5809,46.5386,46.5527,25800.0
2005-08-08 10:50:00,66.03,66.09,66.0,66.07,51300.0,46.5527,46.595,46.5316,46.5809,51300.0
2005-08-08 11:00:00,66.08,66.21,66.06,66.16,33900.0,46.588,46.6796,46.5739,46.6444,33900.0
2005-08-08 11:10:00,66.16,66.2,66.15,66.17,24200.0,46.6444,46.6726,46.6373,46.6514,24200.0
2005-08-08 11:20:00,66.18,66.2,66.17,66.17,15900.0,46.6585,46.6726,46.6514,46.6514,15900.0
2005-08-08 11:30:00,66.18,66.2,66.16,66.16,26700.0,46.6585,46.6726,46.6444,46.6444,26700.0
2005-08-08 11:40:00,66.17,66.2,66.13,66.2,31500.0,46.6514,46.6726,46.6232,46.6726,31500.0
2005-08-08 11:50:00,66.17,66.21,66.16,66.19,35800.0,46.6514,46.6796,46.6444,46.6655,35800.0
2005-08-08 12:00:00,66.19,66.21,66.17,66.19,69500.0,46.6655,46.6796,46.6514,46.6655,69500.0
2005-08-08 12:10:00,66.19,66.29,66.19,66.23,33400.0,46.6655,46.736,46.6655,46.6937,33400.0
2005-08-08 12:20:00,66.24,66.27,66.21,66.25,32500.0,46.7008,46.7219,46.6796,46.7078,32500.0
2005-08-08 12:30:00,66.25,66.25,66.2,66.21,71400.0,46.7078,46.7078,46.6726,46.6796,71400.0
2005-08-08 12:40:00,66.22,66.27,66.19,66.25,32000.0,46.6867,46.7219,46.6655,46.7078,32000.0
2005-08-08 12:50:00,66.22,66.25,66.18,66.24,42100.0,46.6867,46.7078,46.6585,46.7008,42100.0
2005-08-08 13:00:00,66.24,66.24,66.15,66.16,61200.0,46.7008,46.7008,46.6373,46.6444,61200.0
2005-08-08 13:10:00,66.16,66.17,66.0,66.02,109100.0,46.6444,46.6514,46.5316,46.5457,109100.0
2005-08-08 13:20:00,66.02,66.05,65.99,66.03,43300.0,46.5457,46.5668,46.5245,46.5527,43300.0
2005-08-08 13:30:00,66.03,66.07,66.03,66.04,38500.0,46.5527,46.5809,46.5527,46.5598,38500.0
2005-08-08 13:40:00,66.04,66.04,66.0,66.01,32200.0,46.5598,46.5598,46.5316,46.5386,32200.0
2005-08-08 13:50:00,66.01,66.01,65.89,65.89,61600.0,46.5386,46.5386,46.454,46.454,61600.0
2005-08-08 14:00:00,65.89,65.93,65.83,65.88,107500.0,46.454,46.4822,46.4117,46.447,107500.0
2005-08-08 14:10:00,65.89,65.89,65.69,65.76,68000.0,46.454,46.454,46.313,46.3624,68000.0
2005-08-08 14:20:00,65.72,65.77,65.65,65.76,58400.0,46.3342,46.3694,46.2848,46.3624,58400.0
2005-08-08 14:30:00,65.75,65.8,65.72,65.74,22700.0,46.3553,46.3906,46.3342,46.3483,22700.0
2005-08-08 14:40:00,65.74,65.74,65.64,65.7,34000.0,46.3483,46.3483,46.2778,46.3201,34000.0
2005-08-08 14:50:00,65.69,65.9,65.69,65.88,80100.0,46.313,46.4611,46.313,46.447,80100.0
2005-08-08 15:00:00,65.88,65.9,65.87,65.89,52400.0,46.447,46.4611,46.4399,46.454,52400.0
2005-08-08 15:10:00,65.89,65.95,65.88,65.9,54600.0,46.454,46.4963,46.447,46.4611,54600.0
2005-08-08 15:20:00,65.91,65.94,65.84,65.92,82100.0,46.4681,46.4893,46.4188,46.4752,82100.0
2005-08-08 15:30:00,65.89,65.99,65.89,65.96,34300.0,46.454,46.5245,46.454,46.5034,34300.0
2005-08-08 15:40:00,65.96,66.02,65.95,65.98,120200.0,46.5034,46.5457,46.4963,46.5175,120200.0
2005-08-08 15:50:00,65.98,65.99,65.92,65.95,87300.0,46.5175,46.5245,46.4752,46.4963,87300.0
2005-08-09 09:30:00,66.3,67.0,65.97,67.0,244100.0,46.7431,47.2366,46.5104,47.2366,244100.0
2005-08-09 09:40:00,67.0,67.18,66.98,67.11,152400.0,47.2366,47.3635,47.2225,47.3142,152400.0
2005-08-09 09:50:00,67.11,67.11,66.85,66.91,92900.0,47.3142,47.3142,47.1309,47.1732,92900.0
2005-08-09 10:00:00,66.91,67.0,66.87,66.98,77000.0,47.1732,47.2366,47.145,47.2225,77000.0
2005-08-09 10:10:00,66.98,67.05,66.97,67.05,51400.0,47.2225,47.2719,47.2155,47.2719,51400.0
2005-08-09 10:20:00,67.04,67.05,66.97,66.97,38800.0,47.2648,47.2719,47.2155,47.2155,38800.0
2005-08-09 10:30:00,66.96,67.11,66.96,67.0,54300.0,47.2084,47.3142,47.2084,47.2366,54300.0
2005-08-09 10:40:00,67.01,67.02,66.92,66.98,48100.0,47.2437,47.2507,47.1802,47.2225,48100.0
2005-08-09 10:50:00,67.0,67.09,66.98,67.05,43400.0,47.2366,47.3001,47.2225,47.2719,43400.0
2005-08-09 11:00:00,67.05,67.14,67.05,67.11,38700.0,47.2719,47.3353,47.2719,47.3142,38700.0
2005-08-09 11:10:00,67.11,67.15,67.09,67.12,52800.0,47.3142,47.3424,47.3001,47.3212,52800.0
2005-08-09 11:20:00,67.12,67.13,66.99,67.1,72500.0,47.3212,47.3283,47.2296,47.3071,72500.0
2005-08-09 11:30:00,67.1,67.1,67.03,67.04,107100.0,47.3071,47.3071,47.2578,47.2648,107100.0
2005-08-09 11:40:00,67.03,67.04,66.98,66.99,199500.0,47.2578,47.2648,47.2225,47.2296,199500.0
2005-08-09 11:50:00,66.99,66.99,66.94,66.96,93800.0,47.2296,47.2296,47.1943,47.2084,93800.0
2005-08-09 12:00:00,66.96,67.05,66.96,67.04,51300.0,47.2084,47.2719,47.2084,47.2648,51300.0
2005-08-09 12:10:00,67.03,67.07,67.01,67.04,23500.0,47.2578,47.286,47.2437,47.2648,23500.0
2005-08-09 12:20:00,67.05,67.07,66.98,67.07,37800.0,47.2719,47.286,47.2225,47.286,37800.0
2005-08-09 12:30:00,67.07,67.08,66.99,67.03,23400.0,47.286,47.293,47.2296,47.2578,23400.0
2005-08-09 12:40:00,67.02,67.04,67.0,67.0,16700.0,47.2507,47.2648,47.2366,47.2366,16700.0
2005-08-09 12:50:00,67.01,67.04,67.01,67.01,20900.0,47.2437,47.2648,47.2437,47.2437,20900.0
2005-08-09 13:00:00,67.0,67.04,66.98,66.99,42000.0,47.2366,47.2648,47.2225,47.2296,42000.0
2005-08-09 13:10:00,67.0,67.0,66.97,67.0,33100.0,47.2366,47.2366,47.2155,47.2366,33100.0
2005-08-09 13:20:00,67.01,67.03,67.0,67.01,18600.0,47.2437,47.2578,47.2366,47.2437,18600.0
2005-08-09 13:30:00,67.02,67.04,67.0,67.04,30800.0,47.2507,47.2648,47.2366,47.2648,30800.0
2005-08-09 13:40:00,67.03,67.15,67.03,67.15,43600.0,47.2578,47.3424,47.2578,47.3424,43600.0
2005-08-09 13:50:00,67.12,67.15,67.08,67.1,68100.0,47.3212,47.3424,47.293,47.3071,68100.0
2005-08-09 14:00:00,67.1,67.18,67.07,67.18,95900.0,47.3071,47.3635,47.286,47.3635,95900.0
2005-08-09 14:10:00,67.18,67.19,67.05,67.14,90400.0,47.3635,47.3706,47.2719,47.3353,90400.0
2005-08-09 14:20:00,67.14,67.39,67.12,67.38,285400.0,47.3353,47.5116,47.3212,47.5045,285400.0
2005-08-09 14:30:00,67.36,67.49,67.27,67.32,119900.0,47.4904,47.5821,47.427,47.4622,119900.0
2005-08-09 14:40:00,67.31,67.34,67.22,67.26,98100.0,47.4552,47.4763,47.3917,47.4199,98100.0
2005-08-09 14:50:00,67.25,67.29,67.12,67.21,60700.0,47.4129,47.4411,47.3212,47.3847,60700.0
2005-08-09 15:00:00,67.19,67.25,67.15,67.2,46000.0,47.3706,47.4129,47.3424,47.3776,46000.0
2005-08-09 15:10:00,67.2,67.21,67.05,67.07,84800.0,47.3776,47.3847,47.2719,47.286,84800.0
2005-08-09 15:20:00,67.07,67.15,67.04,67.04,79200.0,47.286,47.3424,47.2648,47.2648,79200.0
2005-08-09 15:30:00,67.05,67.1,67.02,67.07,112900.0,47.2719,47.3071,47.2507,47.286,112900.0
2005-08-09 15:40:00,67.06,67.13,67.03,67.07,174100.0,47.2789,47.3283,47.2578,47.286,174100.0
2005-08-09 15:50:00,67.08,67.16,67.05,67.15,158500.0,47.293,47.3494,47.2719,47.3424,158500.0
2005-08-10 09:30:00,67.16,67.31,67.13,67.3,138900.0,47.5289,47.635,47.5076,47.6279,138900.0
2005-08-10 09:40:00,67.3,67.31,67.15,67.24,107000.0,47.6279,47.635,47.5218,47.5855,107000.0
2005-08-10 09:50:00,67.25,67.29,67.2,67.26,98500.0,47.5926,47.6209,47.5572,47.5996,98500.0
2005-08-10 10:00:00,67.26,67.32,67.19,67.2,52100.0,47.5996,47.6421,47.5501,47.5572,52100.0
2005-08-10 10:10:00,67.21,67.24,67.12,67.13,64700.0,47.5643,47.5855,47.5006,47.5076,64700.0
2005-08-10 10:20:00,67.13,67.15,66.96,67.04,66900.0,47.5076,47.5218,47.3873,47.4439,66900.0
2005-08-10 10:30:00,67.04,67.13,67.04,67.05,103300.0,47.4439,47.5076,47.4439,47.451,103300.0
2005-08-10 10:40:00,67.05,67.06,66.91,67.04,123000.0,47.451,47.4581,47.3519,47.4439,123000.0
2005-08-10 10:50:00,67.06,67.09,67.03,67.03,56500.0,47.4581,47.4793,47.4369,47.4369,56500.0
2005-08-10 11:00:00,67.04,67.04,66.9,66.9,56300.0,47.4439,47.4439,47.3449,47.3449,56300.0
2005-08-10 11:10:00,66.9,66.93,66.84,66.85,69900.0,47.3449,47.3661,47.3024,47.3095,69900.0
2005-08-10 11:20:00,66.85,66.85,66.75,66.77,39400.0,47.3095,47.3095,47.2387,47.2529,39400.0
2005-08-10 11:30:00,66.77,66.78,66.73,66.77,64900.0,47.2529,47.2599,47.2246,47.2529,64900.0
2005-08-10 11:40:00,66.78,66.8,66.67,66.7,82400.0,47.2599,47.2741,47.1821,47.2033,82400.0
2005-08-10 11:50:00,66.7,66.76,66.69,66.76,42500.0,47.2033,47.2458,47.1963,47.2458,42500.0
2005-08-10 12:00:00,66.76,66.83,66.73,66.74,57700.0,47.2458,47.2953,47.2246,47.2316,57700.0
2005-08-10 12:10:00,66.74,66.74,66.7,66.7,37700.0,47.2316,47.2316,47.2033,47.2033,37700.0
2005-08-10 12:20:00,66.7,66.72,66.66,66.69,31800.0,47.2033,47.2175,47.175,47.1963,31800.0
2005-08-10 12:30:00,66.7,66.7,66.4,66.52,87600.0,47.2033,47.2033,46.991,47.0759,87600.0
2005-08-10 12:40:00,66.53,66.53,66.38,66.38,87500.0,47.083,47.083,46.9769,46.9769,87500.0
2005-08-10 12:50:00,66.4,66.45,66.4,66.42,69000.0,46.991,47.0264,46.991,47.0052,69000.0
2005-08-10 13:00:00,66.44,66.44,66.26,66.26,69700.0,47.0193,47.0193,46.8919,46.8919,69700.0
2005-08-10 13:10:00,66.27,66.29,66.13,66.15,100300.0,46.899,46.9132,46.7999,46.8141,100300.0
2005-08-10 13:20:00,66.16,66.25,66.08,66.21,94900.0,46.8212,46.8849,46.7646,46.8566,94900.0
2005-08-10 13:30:00,66.19,66.23,66.11,66.2,90800.0,46.8424,46.8707,46.7858,46.8495,90800.0
2005-08-10 13:40:00,66.19,66.21,66.06,66.06,80900.0,46.8424,46.8566,46.7504,46.7504,80900.0
2005-08-10 13:50:00,66.08,66.12,65.98,66.1,88300.0,46.7646,46.7929,46.6938,46.7787,88300.0
2005-08-10 14:00:00,66.1,66.19,66.0,66.13,56500.0,46.7787,46.8424,46.7079,46.7999,56500.0
2005-08-10 14:10:00,66.14,66.16,66.05,66.08,75500.0,46.807,46.8212,46.7433,46.7646,75500.0
2005-08-10 14:20:00,66.05,66.06,65.87,65.93,88000.0,46.7433,46.7504,46.6159,46.6584,88000.0
2005-08-10 14:30:00,65.92,65.98,65.87,65.95,44300.0,46.6513,46.6938,46.6159,46.6726,44300.0
2005-08-10 14:40:00,65.97,66.01,65.96,65.98,65200.0,46.6867,46.715,46.6796,46.6938,65200.0
2005-08-10 14:50:00,65.98,65.99,65.92,65.94,74400.0,46.6938,46.7009,46.6513,46.6655,74400.0
2005-08-10 15:00:00,65.94,65.95,65.78,65.8,70800.0,46.6655,46.6726,46.5523,46.5664,70800.0
2005-08-10 15:10:00,65.78,65.79,65.6,65.65,138700.0,46.5523,46.5593,46.4249,46.4602,138700.0
2005-08-10 15:20:00,65.65,65.79,65.61,65.75,86500.0,46.4602,46.5593,46.4319,46.531,86500.0
2005-08-10 15:30:00,65.74,65.91,65.73,65.78,93800.0,46.5239,46.6443,46.5169,46.5523,93800.0
2005-08-10 15:40:00,65.78,65.88,65.75,65.87,74500.0,46.5523,46.623,46.531,46.6159,74500.0
2005-08-10 15:50:00,65.86,65.97,65.81,65.95,103700.0,46.6089,46.6867,46.5735,46.6726,103700.0
2005-08-11 09:30:00,66.11,66.31,66.05,66.05,92100.0,46.7858,46.9273,46.7433,46.7433,92100.0
2005-08-11 09:40:00,66.04,66.31,66.04,66.25,65800.0,46.7363,46.9273,46.7363,46.8849,65800.0
2005-08-11 09:50:00,66.25,66.32,66.16,66.25,45300.0,46.8849,46.9344,46.8212,46.8849,45300.0
2005-08-11 10:00:00,66.27,66.38,66.21,66.36,42000.0,46.899,46.9769,46.8566,46.9627,42000.0
2005-08-11 10:10:00,66.38,66.43,66.31,66.39,40800.0,46.9769,47.0123,46.9273,46.9839,40800.0
2005-08-11 10:20:00,66.38,66.6,66.37,66.54,68700.0,46.9769,47.1326,46.9698,47.0901,68700.0
2005-08-11 10:30:00,66.55,66.66,66.45,66.66,82700.0,47.0972,47.175,47.0264,47.175,82700.0
2005-08-11 10:40:00,66.66,66.78,66.61,66.65,119300.0,47.175,47.2599,47.1396,47.1679,119300.0
2005-08-11 10:50:00,66.63,66.68,66.55,66.68,82700.0,47.1538,47.1892,47.0972,47.1892,82700.0
2005-08-11 11:00:00,66.68,66.71,66.62,66.66,52600.0,47.1892,47.2104,47.1467,47.175,52600.0
2005-08-11 11:10:00,66.66,66.75,66.65,66.74,93700.0,47.175,47.2387,47.1679,47.2316,93700.0
2005-08-11 11:20:00,66.73,66.85,66.73,66.76,46400.0,47.2246,47.3095,47.2246,47.2458,46400.0
2005-08-11 11:30:00,66.78,66.78,66.7,66.76,75000.0,47.2599,47.2599,47.2033,47.2458,75000.0
2005-08-11 11:40:00,66.75,66.87,66.75,66.87,65400.0,47.2387,47.3236,47.2387,47.3236,65400.0
2005-08-11 11:50:00,66.87,66.88,66.77,66.77,42900.0,47.3236,47.3307,47.2529,47.2529,42900.0
2005-08-11 12:00:00,66.77,66.77,66.69,66.71,85600.0,47.2529,47.2529,47.1963,47.2104,85600.0
2005-08-11 12:10:00,66.7,66.72,66.62,66.64,80400.0,47.2033,47.2175,47.1467,47.1609,80400.0
2005-08-11 12:20:00,66.65,66.75,66.65,66.71,146900.0,47.1679,47.2387,47.1679,47.2104,146900.0
2005-08-11 12:30:00,66.72,66.77,66.68,66.73,127300.0,47.2175,47.2529,47.1892,47.2246,127300.0
2005-08-11 12:40:00,66.73,66.78,66.7,66.73,57200.0,47.2246,47.2599,47.2033,47.2246,57200.0
2005-08-11 12:50:00,66.74,66.74,66.68,66.7,144100.0,47.2316,47.2316,47.1892,47.2033,144100.0
2005-08-11 13:00:00,66.69,66.82,66.66,66.82,52800.0,47.1963,47.2883,47.175,47.2883,52800.0
2005-08-11 13:10:00,66.82,66.85,66.76,66.78,46300.0,47.2883,47.3095,47.2458,47.2599,46300.0
2005-08-11 13:20:00,66.78,66.88,66.77,66.87,74300.0,47.2599,47.3307,47.2529,47.3236,74300.0
2005-08-11 13:30:00,66.88,66.9,66.85,66.89,51400.0,47.3307,47.3449,47.3095,47.3378,51400.0
2005-08-11 13:40:00,66.88,66.9,66.84,66.86,40300.0,47.3307,47.3449,47.3024,47.3166,40300.0
2005-08-11 13:50:00,66.86,66.94,66.85,66.93,35700.0,47.3166,47.3732,47.3095,47.3661,35700.0
2005-08-11 14:00:00,66.93,66.93,66.86,66.92,50000.0,47.3661,47.3661,47.3166,47.359,50000.0
2005-08-11 14:10:00,66.91,66.91,66.75,66.83,57700.0,47.3519,47.3519,47.2387,47.2953,57700.0
2005-08-11 14:20:00,66.83,66.83,66.78,66.78,38200.0,47.2953,47.2953,47.2599,47.2599,38200.0
2005-08-11 14:30:00,66.78,66.89,66.78,66.8,43100.0,47.2599,47.3378,47.2599,47.2741,43100.0
2005-08-11 14:40:00,66.8,66.9,66.8,66.88,39000.0,47.2741,47.3449,47.2741,47.3307,39000.0
2005-08-11 14:50:00,66.89,66.93,66.87,66.91,59300.0,47.3378,47.3661,47.3236,47.3519,59300.0
2005-08-11 15:00:00,66.9,66.91,66.84,66.88,41400.0,47.3449,47.3519,47.3024,47.3307,41400.0
2005-08-11 15:10:00,66.89,67.12,66.85,67.1,132200.0,47.3378,47.5006,47.3095,47.4864,132200.0
2005-08-11 15:20:00,67.1,67.21,67.06,67.12,93400.0,47.4864,47.5643,47.4581,47.5006,93400.0
2005-08-11 15:30:00,67.12,67.25,67.04,67.21,101600.0,47.5006,47.5926,47.4439,47.5643,101600.0
2005-08-11 15:40:00,67.2,67.26,67.17,67.24,90100.0,47.5572,47.5996,47.5359,47.5855,90100.0
2005-08-11 15:50:00,67.24,67.3,67.2,67.3,153000.0,47.5855,47.6279,47.5572,47.6279,153000.0
2005-08-12 09:30:00,67.31,67.43,67.17,67.19,104500.0,47.635,47.7199,47.5359,47.5501,104500.0
2005-08-12 09:40:00,67.19,67.37,67.18,67.3,93400.0,47.5501,47.6775,47.543,47.6279,93400.0
2005-08-12 09:50:00,67.3,67.5,67.3,67.42,172200.0,47.6279,47.7695,47.6279,47.7129,172200.0
2005-08-12 10:00:00,67.42,67.43,67.17,67.17,132400.0,47.7129,47.7199,47.5359,47.5359,132400.0
2005-08-12 10:10:00,67.17,67.29,66.96,66.96,118000.0,47.5359,47.6209,47.3873,47.3873,118000.0
2005-08-12 10:20:00,66.95,67.01,66.88,66.98,59600.0,47.3803,47.4227,47.3307,47.4015,59600.0
2005-08-12 10:30:00,66.96,66.99,66.75,66.78,58300.0,47.3873,47.4086,47.2387,47.2599,58300.0
2005-08-12 10:40:00,66.79,66.8,66.64,66.68,78900.0,47.267,47.2741,47.1609,47.1892,78900.0
2005-08-12 10:50:00,66.68,66.72,66.63,66.64,63700.0,47.1892,47.2175,47.1538,47.1609,63700.0
2005-08-12 11:00:00,66.65,66.8,66.63,66.71,42200.0,47.1679,47.2741,47.1538,47.2104,42200.0
2005-08-12 11:10:00,66.72,66.78,66.55,66.59,118700.0,47.2175,47.2599,47.0972,47.1255,118700.0
2005-08-12 11:20:00,66.58,66.68,66.57,66.64,38900.0,47.1184,47.1892,47.1113,47.1609,38900.0
2005-08-12 11:30:00,66.63,66.63,66.56,66.56,41900.0,47.1538,47.1538,47.1043,47.1043,41900.0
2005-08-12 11:40:00,66.55,66.57,66.3,66.38,137900.0,47.0972,47.1113,46.9203,46.9769,137900.0
2005-08-12 11:50:00,66.39,66.39,66.23,66.3,67800.0,46.9839,46.9839,46.8707,46.9203,67800.0
2005-08-12 12:00:00,66.29,66.3,66.19,66.19,41900.0,46.9132,46.9203,46.8424,46.8424,41900.0
2005-08-12 12:10:00,66.18,66.26,66.16,66.22,76600.0,46.8353,46.8919,46.8212,46.8636,76600.0
2005-08-12 12:20:00,66.22,66.25,66.14,66.16,58700.0,46.8636,46.8849,46.807,46.8212,58700.0
2005-08-12 12:30:00,66.15,66.21,66.15,66.19,48500.0,46.8141,46.8566,46.8141,46.8424,48500.0
2005-08-12 12:40:00,66.18,66.23,66.14,66.18,86200.0,46.8353,46.8707,46.807,46.8353,86200.0
2005-08-12 12:50:00,66.18,66.32,66.1,66.32,68100.0,46.8353,46.9344,46.7787,46.9344,68100.0
2005-08-12 13:00:00,66.32,66.32,66.24,66.3,59000.0,46.9344,46.9344,46.8778,46.9203,59000.0
2005-08-12 13:10:00,66.3,66.48,66.29,66.46,41000.0,46.9203,47.0476,46.9132,47.0335,41000.0
2005-08-12 13:20:00,66.46,66.5,66.45,66.45,35400.0,47.0335,47.0618,47.0264,47.0264,35400.0
2005-08-12 13:30:00,66.45,66.45,66.31,66.36,52000.0,47.0264,47.0264,46.9273,46.9627,52000.0
2005-08-12 13:40:00,66.36,66.36,66.3,66.3,52700.0,46.9627,46.9627,46.9203,46.9203,52700.0
2005-08-12 13:50:00,66.3,66.49,66.3,66.48,47300.0,46.9203,47.0547,46.9203,47.0476,47300.0
2005-08-12 14:00:00,66.47,66.59,66.46,66.56,51800.0,47.0406,47.1255,47.0335,47.1043,51800.0
2005-08-12 14:10:00,66.57,66.57,66.54,66.56,45900.0,47.1113,47.1113,47.0901,47.1043,45900.0
2005-08-12 14:20:00,66.57,66.7,66.57,66.67,39600.0,47.1113,47.2033,47.1113,47.1821,39600.0
2005-08-12 14:30:00,66.67,66.72,66.62,66.71,62200.0,47.1821,47.2175,47.1467,47.2104,62200.0
2005-08-12 14:40:00,66.73,66.73,66.58,66.63,75000.0,47.2246,47.2246,47.1184,47.1538,75000.0
2005-08-12 14:50:00,66.6,66.65,66.57,66.61,42700.0,47.1326,47.1679,47.1113,47.1396,42700.0
2005-08-12 15:00:00,66.6,66.62,66.58,66.6,37100.0,47.1326,47.1467,47.1184,47.1326,37100.0
2005-08-12 15:10:00,66.59,66.62,66.56,66.6,75000.0,47.1255,47.1467,47.1043,47.1326,75000.0
2005-08-12 15:20:00,66.59,66.78,66.59,66.78,75900.0,47.1255,47.2599,47.1255,47.2599,75900.0
2005-08-12 15:30:00,66.78,66.87,66.77,66.81,110300.0,47.2599,47.3236,47.2529,47.2812,110300.0
2005-08-12 15:40:00,66.8,66.8,66.69,66.71,56700.0,47.2741,47.2741,47.1963,47.2104,56700.0
2005-08-12 15:50:00,66.7,66.71,66.54,66.55,94200.0,47.2033,47.2104,47.0901,47.0972,94200.0
2005-08-15 09:30:00,66.4,66.65,66.35,66.64,104600.0,46.991,47.1679,46.9556,47.1609,104600.0
2005-08-15 09:40:00,66.56,66.58,66.4,66.47,58300.0,47.1043,47.1184,46.991,47.0406,58300.0
2005-08-15 09:50:00,66.47,66.58,66.44,66.57,21400.0,47.0406,47.1184,47.0193,47.1113,21400.0
2005-08-15 10:00:00,66.56,66.58,66.47,66.5,26000.0,47.1043,47.1184,47.0406,47.0618,26000.0
2005-08-15 10:10:00,66.5,66.59,66.49,66.59,22300.0,47.0618,47.1255,47.0547,47.1255,22300.0
2005-08-15 10:20:00,66.57,66.77,66.56,66.77,44100.0,47.1113,47.2529,47.1043,47.2529,44100.0
2005-08-15 10:30:00,66.77,66.9,66.77,66.89,48200.0,47.2529,47.3449,47.2529,47.3378,48200.0
2005-08-15 10:40:00,66.9,66.96,66.77,66.79,56500.0,47.3449,47.3873,47.2529,47.267,56500.0
2005-08-15 10:50:00,66.78,66.86,66.75,66.86,51700.0,47.2599,47.3166,47.2387,47.3166,51700.0
2005-08-15 11:00:00,66.88,66.91,66.84,66.91,45700.0,47.3307,47.3519,47.3024,47.3519,45700.0
2005-08-15 11:10:00,66.89,67.02,66.89,66.96,93400.0,47.3378,47.4298,47.3378,47.3873,93400.0
2005-08-15 11:20:00,66.96,66.99,66.93,66.94,41900.0,47.3873,47.4086,47.3661,47.3732,41900.0
2005-08-15 11:30:00,66.93,66.98,66.91,66.96,38500.0,47.3661,47.4015,47.3519,47.3873,38500.0
2005-08-15 11:40:00,66.96,67.06,66.95,67.05,43400.0,47.3873,47.4581,47.3803,47.451,43400.0
2005-08-15 11:50:00,67.04,67.08,67.0,67.04,32800.0,47.4439,47.4723,47.4156,47.4439,32800.0
2005-08-15 12:00:00,67.05,67.06,67.02,67.06,53000.0,47.451,47.4581,47.4298,47.4581,53000.0
2005-08-15 12:10:00,67.06,67.13,67.01,67.07,63800.0,47.4581,47.5076,47.4227,47.4652,63800.0
2005-08-15 12:20:00,67.07,67.17,67.06,67.14,33600.0,47.4652,47.5359,47.4581,47.5147,33600.0
2005-08-15 12:30:00,67.14,67.29,67.14,67.23,79500.0,47.5147,47.6209,47.5147,47.5784,79500.0
2005-08-15 12:40:00,67.2,67.28,67.2,67.24,46300.0,47.5572,47.6138,47.5572,47.5855,46300.0
2005-08-15 12:50:00,67.23,67.24,67.16,67.16,26800.0,47.5784,47.5855,47.5289,47.5289,26800.0
2005-08-15 13:00:00,67.16,67.25,67.16,67.24,31700.0,47.5289,47.5926,47.5289,47.5855,31700.0
2005-08-15 13:10:00,67.25,67.25,67.13,67.22,43800.0,47.5926,47.5926,47.5076,47.5713,43800.0
2005-08-15 13:20:00,67.23,67.36,67.16,67.3,44600.0,47.5784,47.6704,47.5289,47.6279,44600.0
2005-08-15 13:30:00,67.3,67.35,67.28,67.3,36400.0,47.6279,47.6633,47.6138,47.6279,36400.0
2005-08-15 13:40:00,67.29,67.4,67.29,67.39,48800.0,47.6209,47.6987,47.6209,47.6916,48800.0
2005-08-15 13:50:00,67.37,67.37,67.3,67.3,21600.0,47.6775,47.6775,47.6279,47.6279,21600.0
2005-08-15 14:00:00,67.31,67.41,67.29,67.35,21700.0,47.635,47.7058,47.6209,47.6633,21700.0
2005-08-15 14:10:00,67.36,67.38,67.33,67.36,46300.0,47.6704,47.6846,47.6492,47.6704,46300.0
2005-08-15 14:20:00,67.37,67.43,67.35,67.4,32700.0,47.6775,47.7199,47.6633,47.6987,32700.0
2005-08-15 14:30:00,67.41,67.44,67.4,67.44,28600.0,47.7058,47.727,47.6987,47.727,28600.0
2005-08-15 14:40:00,67.43,67.43,67.4,67.41,26100.0,47.7199,47.7199,47.6987,47.7058,26100.0
2005-08-15 14:50:00,67.4,67.5,67.4,67.47,71900.0,47.6987,47.7695,47.6987,47.7483,71900.0
2005-08-15 15:00:00,67.46,67.53,67.46,67.5,103800.0,47.7412,47.7907,47.7412,47.7695,103800.0
2005-08-15 15:10:00,67.5,67.65,67.5,67.62,107500.0,47.7695,47.8756,47.7695,47.8544,107500.0
2005-08-15 15:20:00,67.61,67.68,67.61,67.63,80800.0,47.8473,47.8969,47.8473,47.8615,80800.0
2005-08-15 15:30:00,67.63,67.65,67.5,67.62,102500.0,47.8615,47.8756,47.7695,47.8544,102500.0
2005-08-15 15:40:00,67.62,67.63,67.56,67.56,87300.0,47.8544,47.8615,47.8119,47.8119,87300.0
2005-08-15 15:50:00,67.55,67.56,67.47,67.48,110700.0,47.8049,47.8119,47.7483,47.7553,110700.0
2005-08-16 09:30:00,67.4,67.63,67.31,67.48,141000.0,47.6987,47.8615,47.635,47.7553,141000.0
2005-08-16 09:40:00,67.45,67.46,67.34,67.36,26400.0,47.7341,47.7412,47.6563,47.6704,26400.0
2005-08-16 09:50:00,67.37,67.59,67.34,67.43,54300.0,47.6775,47.8332,47.6563,47.7199,54300.0
2005-08-16 10:00:00,67.43,67.71,67.43,67.71,92300.0,47.7199,47.9181,47.7199,47.9181,92300.0
2005-08-16 10:10:00,67.71,67.72,67.55,67.57,138500.0,47.9181,47.9252,47.8049,47.819,138500.0
2005-08-16 10:20:00,67.56,67.68,67.55,67.61,77800.0,47.8119,47.8969,47.8049,47.8473,77800.0
2005-08-16 10:30:00,67.61,67.63,67.5,67.55,97100.0,47.8473,47.8615,47.7695,47.8049,97100.0
2005-08-16 10:40:00,67.54,67.55,67.25,67.25,186900.0,47.7978,47.8049,47.5926,47.5926,186900.0
2005-08-16 10:50:00,67.26,67.28,67.12,67.25,120100.0,47.5996,47.6138,47.5006,47.5926,120100.0
2005-08-16 11:00:00,67.26,67.26,67.12,67.14,31700.0,47.5996,47.5996,47.5006,47.5147,31700.0
2005-08-16 11:10:00,67.14,67.23,67.09,67.21,34700.0,47.5147,47.5784,47.4793,47.5643,34700.0
2005-08-16 11:20:00,67.2,67.21,67.09,67.13,69200.0,47.5572,47.5643,47.4793,47.5076,69200.0
2005-08-16 11:30:00,67.14,67.16,67.09,67.16,76600.0,47.5147,47.5289,47.4793,47.5289,76600.0
2005-08-16 11:40:00,67.14,67.23,67.09,67.09,92700.0,47.5147,47.5784,47.4793,47.4793,92700.0
2005-08-16 11:50:00,67.09,67.09,67.0,67.01,47100.0,47.4793,47.4793,47.4156,47.4227,47100.0
2005-08-16 12:00:00,67.01,67.01,66.91,67.0,53300.0,47.4227,47.4227,47.3519,47.4156,53300.0
2005-08-16 12:10:00,67.0,67.09,66.98,67.07,43900.0,47.4156,47.4793,47.4015,47.4652,43900.0
2005-08-16 12:20:00,67.06,67.06,66.98,67.0,95700.0,47.4581,47.4581,47.4015,47.4156,95700.0
2005-08-16 12:30:00,67.0,67.02,66.95,66.97,30500.0,47.4156,47.4298,47.3803,47.3944,30500.0
2005-08-16 12:40:00,66.95,66.95,66.8,66.84,65300.0,47.3803,47.3803,47.2741,47.3024,65300.0
2005-08-16 12:50:00,66.84,66.84,66.75,66.79,44600.0,47.3024,47.3024,47.2387,47.267,44600.0
2005-08-16 13:00:00,66.78,66.79,66.74,66.74,57900.0,47.2599,47.267,47.2316,47.2316,57900.0
2005-08-16 13:10:00,66.74,66.74,66.71,66.73,43400.0,47.2316,47.2316,47.2104,47.2246,43400.0
2005-08-16 13:20:00,66.72,66.74,66.64,66.65,48500.0,47.2175,47.2316,47.1609,47.1679,48500.0
2005-08-16 13:30:00,66.64,66.67,66.58,66.59,68600.0,47.1609,47.1821,47.1184,47.1255,68600.0
2005-08-16 13:40:00,66.58,66.58,66.52,66.54,63800.0,47.1184,47.1184,47.0759,47.0901,63800.0
2005-08-16 13:50:00,66.53,66.56,66.44,66.45,37900.0,47.083,47.1043,47.0193,47.0264,37900.0
2005-08-16 14:00:00,66.45,66.6,66.44,66.54,91000.0,47.0264,47.1326,47.0193,47.0901,91000.0
2005-08-16 14:10:00,66.53,66.58,66.49,66.5,58200.0,47.083,47.1184,47.0547,47.0618,58200.0
2005-08-16 14:20:00,66.5,66.55,66.45,66.49,76600.0,47.0618,47.0972,47.0264,47.0547,76600.0
2005-08-16 14:30:00,66.49,66.59,66.46,66.58,64700.0,47.0547,47.1255,47.0335,47.1184,64700.0
2005-08-16 14:40:00,66.57,66.7,66.57,66.65,70000.0,47.1113,47.2033,47.1113,47.1679,70000.0
2005-08-16 14:50:00,66.65,66.79,66.63,66.7,135700.0,47.1679,47.267,47.1538,47.2033,135700.0
2005-08-16 15:00:00,66.7,66.8,66.69,66.74,121700.0,47.2033,47.2741,47.1963,47.2316,121700.0
2005-08-16 15:10:00,66.73,66.73,66.52,66.53,79300.0,47.2246,47.2246,47.0759,47.083,79300.0
2005-08-16 15:20:00,66.52,66.55,66.3,66.35,138700.0,47.0759,47.0972,46.9203,46.9556,138700.0
2005-08-16 15:30:00,66.35,66.39,66.27,66.35,122000.0,46.9556,46.9839,46.899,46.9556,122000.0
2005-08-16 15:40:00,66.35,66.55,66.34,66.49,128500.0,46.9556,47.0972,46.9486,47.0547,128500.0
2005-08-16 15:50:00,66.48,66.49,66.27,66.28,183900.0,47.0476,47.0547,46.899,46.9061,183900.0
2005-08-17 09:30:00,66.39,66.7,66.38,66.4,106800.0,46.9839,47.2033,46.9769,46.991,106800.0
2005-08-17 09:40:00,66.4,66.72,66.39,66.72,142800.0,46.991,47.2175,46.9839,47.2175,142800.0
2005-08-17 09:50:00,66.74,66.9,66.72,66.84,69400.0,47.2316,47.3449,47.2175,47.3024,69400.0
2005-08-17 10:00:00,66.84,66.9,66.72,66.84,93000.0,47.3024,47.3449,47.2175,47.3024,93000.0
2005-08-17 10:10:00,66.86,67.02,66.81,67.0,96100.0,47.3166,47.4298,47.2812,47.4156,96100.0
2005-08-17 10:20:00,67.01,67.1,66.89,66.93,159600.0,47.4227,47.4864,47.3378,47.3661,159600.0
2005-08-17 10:30:00,66.93,67.01,66.64,67.0,155000.0,47.3661,47.4227,47.1609,47.4156,155000.0
2005-08-17 10:40:00,66.95,67.18,66.95,67.12,147400.0,47.3803,47.543,47.3803,47.5006,147400.0
2005-08-17 10:50:00,67.13,67.16,66.92,66.95,107500.0,47.5076,47.5289,47.359,47.3803,107500.0
2005-08-17 11:00:00,66.93,67.08,66.93,66.95,58100.0,47.3661,47.4723,47.3661,47.3803,58100.0
2005-08-17 11:10:00,66.95,67.15,66.95,67.06,44200.0,47.3803,47.5218,47.3803,47.4581,44200.0
2005-08-17 11:20:00,67.02,67.14,67.02,67.11,29600.0,47.4298,47.5147,47.4298,47.4935,29600.0
2005-08-17 11:30:00,67.11,67.11,67.03,67.03,18600.0,47.4935,47.4935,47.4369,47.4369,18600.0
2005-08-17 11:40:00,67.03,67.13,67.02,67.13,23000.0,47.4369,47.5076,47.4298,47.5076,23000.0
2005-08-17 11:50:00,67.1,67.18,67.1,67.17,18700.0,47.4864,47.543,47.4864,47.5359,18700.0
2005-08-17 12:00:00,67.18,67.25,67.18,67.2,51800.0,47.543,47.5926,47.543,47.5572,51800.0
2005-08-17 12:10:00,67.2,67.31,67.17,67.22,82300.0,47.5572,47.635,47.5359,47.5713,82300.0
2005-08-17 12:20:00,67.22,67.26,67.22,67.22,22700.0,47.5713,47.5996,47.5713,47.5713,22700.0
2005-08-17 12:30:00,67.22,67.35,67.22,67.35,29200.0,47.5713,47.6633,47.5713,47.6633,29200.0
2005-08-17 12:40:00,67.34,67.45,67.34,67.44,51500.0,47.6563,47.7341,47.6563,47.727,51500.0
2005-08-17 12:50:00,67.45,67.54,67.45,67.5,60800.0,47.7341,47.7978,47.7341,47.7695,60800.0
2005-08-17 13:00:00,67.5,67.55,67.48,67.5,35300.0,47.7695,47.8049,47.7553,47.7695,35300.0
2005-08-17 13:10:00,67.49,67.49,67.42,67.48,20400.0,47.7624,47.7624,47.7129,47.7553,20400.0
2005-08-17 13:20:00,67.48,67.58,67.48,67.52,35000.0,47.7553,47.8261,47.7553,47.7836,35000.0
2005-08-17 13:30:00,67.52,67.53,67.46,67.5,40800.0,47.7836,47.7907,47.7412,47.7695,40800.0
2005-08-17 13:40:00,67.48,67.48,67.43,67.46,22600.0,47.7553,47.7553,47.7199,47.7412,22600.0
2005-08-17 13:50:00,67.46,67.5,67.44,67.47,41700.0,47.7412,47.7695,47.727,47.7483,41700.0
2005-08-17 14:00:00,67.47,67.5,67.36,67.36,37800.0,47.7483,47.7695,47.6704,47.6704,37800.0
2005-08-17 14:10:00,67.36,67.45,67.33,67.45,33500.0,47.6704,47.7341,47.6492,47.7341,33500.0
2005-08-17 14:20:00,67.46,67.48,67.4,67.47,36300.0,47.7412,47.7553,47.6987,47.7483,36300.0
2005-08-17 14:30:00,67.46,67.48,67.41,67.47,23600.0,47.7412,47.7553,47.7058,47.7483,23600.0
2005-08-17 14:40:00,67.47,67.47,67.23,67.33,55800.0,47.7483,47.7483,47.5784,47.6492,55800.0
2005-08-17 14:50:00,67.33,67.39,67.21,67.23,34700.0,47.6492,47.6916,47.5643,47.5784,34700.0
2005-08-17 15:00:00,67.23,67.35,67.15,67.3,60300.0,47.5784,47.6633,47.5218,47.6279,60300.0
2005-08-17 15:10:00,67.3,67.35,67.24,67.3,37600.0,47.6279,47.6633,47.5855,47.6279,37600.0
2005-08-17 15:20:00,67.3,67.3,67.19,67.21,25700.0,47.6279,47.6279,47.5501,47.5643,25700.0
2005-08-17 15:30:00,67.21,67.22,67.15,67.15,40000.0,47.5643,47.5713,47.5218,47.5218,40000.0
2005-08-17 15:40:00,67.15,67.15,67.1,67.1,27400.0,47.5218,47.5218,47.4864,47.4864,27400.0
2005-08-17 15:50:00,67.1,67.11,67.02,67.02,91300.0,47.4864,47.4935,47.4298,47.4298,91300.0
2005-08-18 09:30:00,66.94,67.18,66.82,66.9,182200.0,47.3732,47.543,47.2883,47.3449,182200.0
2005-08-18 09:40:00,66.92,67.0,66.79,66.9,88800.0,47.359,47.4156,47.267,47.3449,88800.0
2005-08-18 09:50:00,66.9,66.93,66.67,66.74,74600.0,47.3449,47.3661,47.1821,47.2316,74600.0
2005-08-18 10:00:00,66.7,66.71,66.39,66.39,153400.0,47.2033,47.2104,46.9839,46.9839,153400.0
2005-08-18 10:10:00,66.4,66.48,66.27,66.48,64400.0,46.991,47.0476,46.899,47.0476,64400.0
2005-08-18 10:20:00,66.52,66.61,66.46,66.48,55300.0,47.0759,47.1396,47.0335,47.0476,55300.0
2005-08-18 10:30:00,66.48,66.53,66.36,66.4,62900.0,47.0476,47.083,46.9627,46.991,62900.0
2005-08-18 10:40:00,66.39,66.5,66.38,66.38,42000.0,46.9839,47.0618,46.9769,46.9769,42000.0
2005-08-18 10:50:00,66.36,66.38,66.3,66.32,62900.0,46.9627,46.9769,46.9203,46.9344,62900.0
2005-08-18 11:00:00,66.35,66.4,66.28,66.36,140600.0,46.9556,46.991,46.9061,46.9627,140600.0
2005-08-18 11:10:00,66.36,66.38,66.21,66.28,114500.0,46.9627,46.9769,46.8566,46.9061,114500.0
2005-08-18 11:20:00,66.31,66.45,66.28,66.41,69600.0,46.9273,47.0264,46.9061,46.9981,69600.0
2005-08-18 11:30:00,66.41,66.44,66.28,66.32,54100.0,46.9981,47.0193,46.9061,46.9344,54100.0
2005-08-18 11:40:00,66.35,66.41,66.31,66.39,47700.0,46.9556,46.9981,46.9273,46.9839,47700.0
2005-08-18 11:50:00,66.4,66.43,66.35,66.35,26200.0,46.991,47.0123,46.9556,46.9556,26200.0
2005-08-18 12:00:00,66.36,66.48,66.35,66.39,40800.0,46.9627,47.0476,46.9556,46.9839,40800.0
2005-08-18 12:10:00,66.41,66.48,66.39,66.48,34500.0,46.9981,47.0476,46.9839,47.0476,34500.0
2005-08-18 12:20:00,66.47,66.56,66.44,66.49,39600.0,47.0406,47.1043,47.0193,47.0547,39600.0
2005-08-18 12:30:00,66.49,66.5,66.43,66.43,44900.0,47.0547,47.0618,47.0123,47.0123,44900.0
2005-08-18 12:40:00,66.43,66.44,66.35,66.35,68300.0,47.0123,47.0193,46.9556,46.9556,68300.0
2005-08-18 12:50:00,66.35,66.39,66.35,66.38,10300.0,46.9556,46.9839,46.9556,46.9769,10300.0
2005-08-18 13:00:00,66.37,66.52,66.36,66.51,23600.0,46.9698,47.0759,46.9627,47.0689,23600.0
2005-08-18 13:10:00,66.51,66.52,66.48,66.48,26400.0,47.0689,47.0759,47.0476,47.0476,26400.0
2005-08-18 13:20:00,66.49,66.53,66.49,66.53,86600.0,47.0547,47.083,47.0547,47.083,86600.0
2005-08-18 13:30:00,66.52,66.64,66.51,66.61,75400.0,47.0759,47.1609,47.0689,47.1396,75400.0
2005-08-18 13:40:00,66.62,66.68,66.61,66.62,57200.0,47.1467,47.1892,47.1396,47.1467,57200.0
2005-08-18 13:50:00,66.62,66.68,66.57,66.67,22600.0,47.1467,47.1892,47.1113,47.1821,22600.0
2005-08-18 14:00:00,66.68,66.71,66.6,66.71,51500.0,47.1892,47.2104,47.1326,47.2104,51500.0
2005-08-18 14:10:00,66.71,66.72,66.56,66.56,58900.0,47.2104,47.2175,47.1043,47.1043,58900.0
2005-08-18 14:20:00,66.57,66.58,66.48,66.52,126100.0,47.1113,47.1184,47.0476,47.0759,126100.0
2005-08-18 14:30:00,66.53,66.75,66.51,66.67,95400.0,47.083,47.2387,47.0689,47.1821,95400.0
2005-08-18 14:40:00,66.65,66.68,66.61,66.65,53700.0,47.1679,47.1892,47.1396,47.1679,53700.0
2005-08-18 14:50:00,66.63,66.69,66.59,66.69,62100.0,47.1538,47.1963,47.1255,47.1963,62100.0
2005-08-18 15:00:00,66.68,66.74,66.62,66.67,64000.0,47.1892,47.2316,47.1467,47.1821,64000.0
2005-08-18 15:10:00,66.67,66.77,66.63,66.65,125500.0,47.1821,47.2529,47.1538,47.1679,125500.0
2005-08-18 15:20:00,66.67,66.71,66.65,66.67,45300.0,47.1821,47.2104,47.1679,47.1821,45300.0
2005-08-18 15:30:00,66.66,66.7,66.62,66.64,85300.0,47.175,47.2033,47.1467,47.1609,85300.0
2005-08-18 15:40:00,66.64,66.8,66.64,66.76,57700.0,47.1609,47.2741,47.1609,47.2458,57700.0
2005-08-18 15:50:00,66.75,66.77,66.57,66.6,165400.0,47.2387,47.2529,47.1113,47.1326,165400.0
2005-08-19 09:30:00,66.7,66.75,66.52,66.69,234800.0,47.2033,47.2387,47.0759,47.1963,234800.0
2005-08-19 09:40:00,66.69,66.9,66.64,66.8,122900.0,47.1963,47.3449,47.1609,47.2741,122900.0
2005-08-19 09:50:00,66.8,66.9,66.78,66.88,106400.0,47.2741,47.3449,47.2599,47.3307,106400.0
2005-08-19 10:00:00,66.9,67.01,66.85,66.99,118300.0,47.3449,47.4227,47.3095,47.4086,118300.0
2005-08-19 10:10:00,67.0,67.17,67.0,67.04,108900.0,47.4156,47.5359,47.4156,47.4439,108900.0
2005-08-19 10:20:00,67.06,67.24,67.04,67.21,106200.0,47.4581,47.5855,47.4439,47.5643,106200.0
2005-08-19 10:30:00,67.22,67.26,67.18,67.25,39100.0,47.5713,47.5996,47.543,47.5926,39100.0
2005-08-19 10:40:00,67.25,67.41,67.25,67.4,87400.0,47.5926,47.7058,47.5926,47.6987,87400.0
2005-08-19 10:50:00,67.4,67.45,67.37,67.38,75400.0,47.6987,47.7341,47.6775,47.6846,75400.0
2005-08-19 11:00:00,67.38,67.43,67.19,67.19,67700.0,47.6846,47.7199,47.5501,47.5501,67700.0
2005-08-19 11:10:00,67.19,67.19,67.08,67.16,61300.0,47.5501,47.5501,47.4723,47.5289,61300.0
2005-08-19 11:20:00,67.16,67.25,67.15,67.22,33200.0,47.5289,47.5926,47.5218,47.5713,33200.0
2005-08-19 11:30:00,67.22,67.22,67.17,67.19,26200.0,47.5713,47.5713,47.5359,47.5501,26200.0
2005-08-19 11:40:00,67.19,67.29,67.19,67.2,23100.0,47.5501,47.6209,47.5501,47.5572,23100.0
2005-08-19 11:50:00,67.2,67.2,67.07,67.12,56000.0,47.5572,47.5572,47.4652,47.5006,56000.0
2005-08-19 12:00:00,67.12,67.13,67.09,67.13,41400.0,47.5006,47.5076,47.4793,47.5076,41400.0
2005-08-19 12:10:00,67.13,67.2,67.12,67.18,33400.0,47.5076,47.5572,47.5006,47.543,33400.0
2005-08-19 12:20:00,67.19,67.25,67.18,67.21,58300.0,47.5501,47.5926,47.543,47.5643,58300.0
2005-08-19 12:30:00,67.21,67.21,67.17,67.17,50200.0,47.5643,47.5643,47.5359,47.5359,50200.0
2005-08-19 12:40:00,67.17,67.25,67.17,67.25,19500.0,47.5359,47.5926,47.5359,47.5926,19500.0
2005-08-19 12:50:00,67.25,67.25,67.17,67.21,14800.0,47.5926,47.5926,47.5359,47.5643,14800.0
2005-08-19 13:00:00,67.21,67.21,67.15,67.15,12700.0,47.5643,47.5643,47.5218,47.5218,12700.0
2005-08-19 13:10:00,67.15,67.18,67.08,67.18,52200.0,47.5218,47.543,47.4723,47.543,52200.0
2005-08-19 13:20:00,67.15,67.18,67.15,67.17,42600.0,47.5218,47.543,47.5218,47.5359,42600.0
2005-08-19 13:30:00,67.17,67.25,67.16,67.25,29000.0,47.5359,47.5926,47.5289,47.5926,29000.0
2005-08-19 13:40:00,67.25,67.25,67.18,67.19,60200.0,47.5926,47.5926,47.543,47.5501,60200.0
2005-08-19 13:50:00,67.18,67.23,67.16,67.2,23500.0,47.543,47.5784,47.5289,47.5572,23500.0
2005-08-19 14:00:00,67.2,67.26,67.19,67.25,27000.0,47.5572,47.5996,47.5501,47.5926,27000.0
2005-08-19 14:10:00,67.24,67.24,67.2,67.23,22800.0,47.5855,47.5855,47.5572,47.5784,22800.0
2005-08-19 14:20:00,67.23,67.27,67.2,67.2,18600.0,47.5784,47.6067,47.5572,47.5572,18600.0
2005-08-19 14:30:00,67.2,67.24,67.18,67.18,41000.0,47.5572,47.5855,47.543,47.543,41000.0
2005-08-19 14:40:00,67.18,67.2,67.1,67.18,93700.0,47.543,47.5572,47.4864,47.543,93700.0
2005-08-19 14:50:00,67.18,67.19,67.13,67.14,41200.0,47.543,47.5501,47.5076,47.5147,41200.0
2005-08-19 15:00:00,67.15,67.2,67.12,67.14,20700.0,47.5218,47.5572,47.5006,47.5147,20700.0
2005-08-19 15:10:00,67.14,67.18,67.13,67.16,20600.0,47.5147,47.543,47.5076,47.5289,20600.0
2005-08-19 15:20:00,67.15,67.16,67.12,67.16,23500.0,47.5218,47.5289,47.5006,47.5289,23500.0
2005-08-19 15:30:00,67.15,67.19,67.14,67.15,39200.0,47.5218,47.5501,47.5147,47.5218,39200.0
2005-08-19 15:40:00,67.16,67.22,67.14,67.15,42600.0,47.5289,47.5713,47.5147,47.5218,42600.0
2005-08-19 15:50:00,67.14,67.17,67.1,67.16,70000.0,47.5147,47.5359,47.4864,47.5289,70000.0
2005-08-22 09:30:00,67.39,67.74,67.34,67.74,153100.0,47.6916,47.9393,47.6563,47.9393,153100.0
2005-08-22 09:40:00,67.74,68.17,67.74,68.17,255100.0,47.9393,48.2436,47.9393,48.2436,255100.0
2005-08-22 09:50:00,68.19,68.38,68.18,68.26,140200.0,48.2578,48.3923,48.2507,48.3073,140200.0
2005-08-22 10:00:00,68.28,68.38,68.22,68.24,107500.0,48.3215,48.3923,48.279,48.2932,107500.0
2005-08-22 10:10:00,68.24,68.24,67.97,68.15,151200.0,48.2932,48.2932,48.1021,48.2295,151200.0
2005-08-22 10:20:00,68.14,68.14,67.9,67.9,121400.0,48.2224,48.2224,48.0526,48.0526,121400.0
2005-08-22 10:30:00,67.92,68.04,67.8,68.04,113000.0,48.0667,48.1516,47.9818,48.1516,113000.0
2005-08-22 10:40:00,68.04,68.04,67.85,67.92,281800.0,48.1516,48.1516,48.0172,48.0667,281800.0
2005-08-22 10:50:00,67.93,68.04,67.93,68.03,38700.0,48.0738,48.1516,48.0738,48.1446,38700.0
2005-08-22 11:00:00,68.02,68.02,67.95,67.95,128400.0,48.1375,48.1375,48.088,48.088,128400.0
2005-08-22 11:10:00,67.95,67.98,67.93,67.98,30600.0,48.088,48.1092,48.0738,48.1092,30600.0
2005-08-22 11:20:00,67.98,68.04,67.95,67.95,45800.0,48.1092,48.1516,48.088,48.088,45800.0
2005-08-22 11:30:00,67.95,68.02,67.95,67.99,37300.0,48.088,48.1375,48.088,48.1163,37300.0
2005-08-22 11:40:00,67.99,68.09,67.98,68.08,80600.0,48.1163,48.187,48.1092,48.18,80600.0
2005-08-22 11:50:00,68.09,68.13,68.0,68.01,67600.0,48.187,48.2153,48.1233,48.1304,67600.0
2005-08-22 12:00:00,68.01,68.01,67.71,67.89,150200.0,48.1304,48.1304,47.9181,48.0455,150200.0
2005-08-22 12:10:00,67.88,67.89,67.74,67.78,103100.0,48.0384,48.0455,47.9393,47.9676,103100.0
2005-08-22 12:20:00,67.78,67.87,67.74,67.8,40200.0,47.9676,48.0313,47.9393,47.9818,40200.0
2005-08-22 12:30:00,67.78,67.91,67.75,67.79,103400.0,47.9676,48.0596,47.9464,47.9747,103400.0
2005-08-22 12:40:00,67.8,67.84,67.77,67.81,45200.0,47.9818,48.0101,47.9606,47.9889,45200.0
2005-08-22 12:50:00,67.8,67.86,67.8,67.84,34500.0,47.9818,48.0243,47.9818,48.0101,34500.0
2005-08-22 13:00:00,67.84,67.87,67.78,67.78,21700.0,48.0101,48.0313,47.9676,47.9676,21700.0
2005-08-22 13:10:00,67.78,67.78,67.62,67.69,68900.0,47.9676,47.9676,47.8544,47.9039,68900.0
2005-08-22 13:20:00,67.68,67.82,67.68,67.82,51700.0,47.8969,47.996,47.8969,47.996,51700.0
2005-08-22 13:30:00,67.8,67.8,67.72,67.76,35900.0,47.9818,47.9818,47.9252,47.9535,35900.0
2005-08-22 13:40:00,67.77,67.8,67.75,67.76,34400.0,47.9606,47.9818,47.9464,47.9535,34400.0
2005-08-22 13:50:00,67.75,67.87,67.75,67.85,31200.0,47.9464,48.0313,47.9464,48.0172,31200.0
2005-08-22 14:00:00,67.82,67.85,67.71,67.74,58300.0,47.996,48.0172,47.9181,47.9393,58300.0
2005-08-22 14:10:00,67.74,67.82,67.69,67.76,44000.0,47.9393,47.996,47.9039,47.9535,44000.0
2005-08-22 14:20:00,67.78,67.82,67.68,67.68,65900.0,47.9676,47.996,47.8969,47.8969,65900.0
2005-08-22 14:30:00,67.67,67.74,67.65,67.69,131500.0,47.8898,47.9393,47.8756,47.9039,131500.0
2005-08-22 14:40:00,67.69,67.71,67.58,67.67,51900.0,47.9039,47.9181,47.8261,47.8898,51900.0
2005-08-22 14:50:00,67.67,67.69,67.58,67.59,63700.0,47.8898,47.9039,47.8261,47.8332,63700.0
2005-08-22 15:00:00,67.62,67.63,67.55,67.63,45300.0,47.8544,47.8615,47.8049,47.8615,45300.0
2005-08-22 15:10:00,67.61,67.64,67.58,67.62,56300.0,47.8473,47.8686,47.8261,47.8544,56300.0
2005-08-22 15:20:00,67.63,67.67,67.53,67.58,77800.0,47.8615,47.8898,47.7907,47.8261,77800.0
2005-08-22 15:30:00,67.6,67.73,67.59,67.73,98300.0,47.8403,47.9323,47.8332,47.9323,98300.0
2005-08-22 15:40:00,67.73,67.8,67.67,67.77,123500.0,47.9323,47.9818,47.8898,47.9606,123500.0
2005-08-22 15:50:00,67.77,67.79,67.68,67.79,121700.0,47.9606,47.9747,47.8969,47.9747,121700.0
2005-08-23 09:30:00,67.65,67.67,67.39,67.42,178200.0,47.8756,47.8898,47.6916,47.7129,178200.0
2005-08-23 09:40:00,67.4,67.45,67.15,67.25,121000.0,47.6987,47.7341,47.5218,47.5926,121000.0
2005-08-23 09:50:00,67.25,67.42,67.24,67.32,75200.0,47.5926,47.7129,47.5855,47.6421,75200.0
2005-08-23 10:00:00,67.35,67.47,67.25,67.35,79700.0,47.6633,47.7483,47.5926,47.6633,79700.0
2005-08-23 10:10:00,67.35,67.49,67.31,67.43,61500.0,47.6633,47.7624,47.635,47.7199,61500.0
2005-08-23 10:20:00,67.41,67.56,67.39,67.56,50900.0,47.7058,47.8119,47.6916,47.8119,50900.0
2005-08-23 10:30:00,67.57,67.9,67.57,67.82,62400.0,47.819,48.0526,47.819,47.996,62400.0
2005-08-23 10:40:00,67.84,67.84,67.7,67.75,54100.0,48.0101,48.0101,47.911,47.9464,54100.0
2005-08-23 10:50:00,67.75,67.76,67.67,67.76,37500.0,47.9464,47.9535,47.8898,47.9535,37500.0
2005-08-23 11:00:00,67.76,67.78,67.59,67.59,37500.0,47.9535,47.9676,47.8332,47.8332,37500.0
2005-08-23 11:10:00,67.59,67.62,67.54,67.6,41800.0,47.8332,47.8544,47.7978,47.8403,41800.0
2005-08-23 11:20:00,67.61,67.77,67.6,67.77,25900.0,47.8473,47.9606,47.8403,47.9606,25900.0
2005-08-23 11:30:00,67.77,67.82,67.61,67.66,27200.0,47.9606,47.996,47.8473,47.8827,27200.0
2005-08-23 11:40:00,67.66,67.66,67.5,67.5,31200.0,47.8827,47.8827,47.7695,47.7695,31200.0
2005-08-23 11:50:00,67.51,67.51,67.43,67.43,26300.0,47.7766,47.7766,47.7199,47.7199,26300.0
2005-08-23 12:00:00,67.43,67.45,67.3,67.32,83700.0,47.7199,47.7341,47.6279,47.6421,83700.0
2005-08-23 12:10:00,67.33,67.44,67.33,67.38,23000.0,47.6492,47.727,47.6492,47.6846,23000.0
2005-08-23 12:20:00,67.39,67.43,67.37,67.41,12200.0,47.6916,47.7199,47.6775,47.7058,12200.0
2005-08-23 12:30:00,67.41,67.45,67.41,67.42,20900.0,47.7058,47.7341,47.7058,47.7129,20900.0
2005-08-23 12:40:00,67.43,67.47,67.4,67.47,14800.0,47.7199,47.7483,47.6987,47.7483,14800.0
2005-08-23 12:50:00,67.47,67.49,67.4,67.4,38900.0,47.7483,47.7624,47.6987,47.6987,38900.0
2005-08-23 13:00:00,67.39,67.48,67.39,67.48,15500.0,47.6916,47.7553,47.6916,47.7553,15500.0
2005-08-23 13:10:00,67.49,67.5,67.39,67.41,22200.0,47.7624,47.7695,47.6916,47.7058,22200.0
2005-08-23 13:20:00,67.41,67.41,67.35,67.35,22300.0,47.7058,47.7058,47.6633,47.6633,22300.0
2005-08-23 13:30:00,67.35,67.43,67.35,67.39,13300.0,47.6633,47.7199,47.6633,47.6916,13300.0
2005-08-23 13:40:00,67.41,67.53,67.37,67.45,35200.0,47.7058,47.7907,47.6775,47.7341,35200.0
2005-08-23 13:50:00,67.46,67.46,67.4,67.4,20900.0,47.7412,47.7412,47.6987,47.6987,20900.0
2005-08-23 14:00:00,67.39,67.48,67.36,67.44,14800.0,47.6916,47.7553,47.6704,47.727,14800.0
2005-08-23 14:10:00,67.44,67.51,67.43,67.46,23900.0,47.727,47.7766,47.7199,47.7412,23900.0
2005-08-23 14:20:00,67.48,67.62,67.48,67.52,59100.0,47.7553,47.8544,47.7553,47.7836,59100.0
2005-08-23 14:30:00,67.52,67.6,67.47,67.58,54700.0,47.7836,47.8403,47.7483,47.8261,54700.0
2005-08-23 14:40:00,67.58,67.66,67.55,67.6,53400.0,47.8261,47.8827,47.8049,47.8403,53400.0
2005-08-23 14:50:00,67.61,67.7,67.59,67.65,69600.0,47.8473,47.911,47.8332,47.8756,69600.0
2005-08-23 15:00:00,67.66,67.68,67.6,67.64,126100.0,47.8827,47.8969,47.8403,47.8686,126100.0
2005-08-23 15:10:00,67.64,67.69,67.53,67.53,46300.0,47.8686,47.9039,47.7907,47.7907,46300.0
2005-08-23 15:20:00,67.53,67.7,67.5,67.62,59500.0,47.7907,47.911,47.7695,47.8544,59500.0
2005-08-23 15:30:00,67.62,67.62,67.5,67.52,48500.0,47.8544,47.8544,47.7695,47.7836,48500.0
2005-08-23 15:40:00,67.53,67.53,67.48,67.49,138600.0,47.7907,47.7907,47.7553,47.7624,138600.0
2005-08-23 15:50:00,67.5,67.5,67.41,67.44,100300.0,47.7695,47.7695,47.7058,47.727,100300.0
2005-08-24 09:30:00,67.3,67.43,67.1,67.24,99100.0,47.6279,47.7199,47.4864,47.5855,99100.0
2005-08-24 09:40:00,67.23,67.32,67.15,67.29,102300.0,47.5784,47.6421,47.5218,47.6209,102300.0
2005-08-24 09:50:00,67.3,67.42,67.24,67.29,89000.0,47.6279,47.7129,47.5855,47.6209,89000.0
2005-08-24 10:00:00,67.28,67.55,67.23,67.51,120400.0,47.6138,47.8049,47.5784,47.7766,120400.0
2005-08-24 10:10:00,67.51,67.53,67.32,67.37,76700.0,47.7766,47.7907,47.6421,47.6775,76700.0
2005-08-24 10:20:00,67.37,67.45,67.37,67.42,38500.0,47.6775,47.7341,47.6775,47.7129,38500.0
2005-08-24 10:30:00,67.41,67.72,67.41,67.61,90100.0,47.7058,47.9252,47.7058,47.8473,90100.0
2005-08-24 10:40:00,67.61,67.78,67.52,67.78,57000.0,47.8473,47.9676,47.7836,47.9676,57000.0
2005-08-24 10:50:00,67.74,67.78,67.69,67.71,98300.0,47.9393,47.9676,47.9039,47.9181,98300.0
2005-08-24 11:00:00,67.71,67.72,67.52,67.55,60900.0,47.9181,47.9252,47.7836,47.8049,60900.0
2005-08-24 11:10:00,67.55,67.64,67.55,67.63,35000.0,47.8049,47.8686,47.8049,47.8615,35000.0
2005-08-24 11:20:00,67.64,67.72,67.64,67.7,25200.0,47.8686,47.9252,47.8686,47.911,25200.0
2005-08-24 11:30:00,67.69,67.72,67.59,67.6,32800.0,47.9039,47.9252,47.8332,47.8403,32800.0
2005-08-24 11:40:00,67.6,67.68,67.59,67.67,26100.0,47.8403,47.8969,47.8332,47.8898,26100.0
2005-08-24 11:50:00,67.68,67.83,67.68,67.8,50000.0,47.8969,48.003,47.8969,47.9818,50000.0
2005-08-24 12:00:00,67.81,67.81,67.75,67.79,46500.0,47.9889,47.9889,47.9464,47.9747,46500.0
2005-08-24 12:10:00,67.8,67.84,67.78,67.82,54700.0,47.9818,48.0101,47.9676,47.996,54700.0
2005-08-24 12:20:00,67.82,67.95,67.74,67.9,51300.0,47.996,48.088,47.9393,48.0526,51300.0
2005-08-24 12:30:00,67.9,67.9,67.87,67.89,18900.0,48.0526,48.0526,48.0313,48.0455,18900.0
2005-08-24 12:40:00,67.9,67.9,67.86,67.9,18000.0,48.0526,48.0526,48.0243,48.0526,18000.0
2005-08-24 12:50:00,67.89,67.93,67.83,67.83,27000.0,48.0455,48.0738,48.003,48.003,27000.0
2005-08-24 13:00:00,67.83,67.83,67.75,67.77,38200.0,48.003,48.003,47.9464,47.9606,38200.0
2005-08-24 13:10:00,67.77,67.8,67.65,67.65,70700.0,47.9606,47.9818,47.8756,47.8756,70700.0
2005-08-24 13:20:00,67.65,67.67,67.61,67.64,19000.0,47.8756,47.8898,47.8473,47.8686,19000.0
2005-08-24 13:30:00,67.64,67.69,67.63,67.65,54100.0,47.8686,47.9039,47.8615,47.8756,54100.0
2005-08-24 13:40:00,67.65,67.66,67.61,67.62,56900.0,47.8756,47.8827,47.8473,47.8544,56900.0
2005-08-24 13:50:00,67.62,67.65,67.52,67.55,43900.0,47.8544,47.8756,47.7836,47.8049,43900.0
2005-08-24 14:00:00,67.57,67.6,67.54,67.58,40600.0,47.819,47.8403,47.7978,47.8261,40600.0
2005-08-24 14:10:00,67.59,67.61,67.52,67.55,52000.0,47.8332,47.8473,47.7836,47.8049,52000.0
2005-08-24 14:20:00,67.55,67.56,67.45,67.5,87000.0,47.8049,47.8119,47.7341,47.7695,87000.0
2005-08-24 14:30:00,67.49,67.58,67.43,67.56,76100.0,47.7624,47.8261,47.7199,47.8119,76100.0
2005-08-24 14:40:00,67.56,67.56,67.5,67.53,76100.0,47.8119,47.8119,47.7695,47.7907,76100.0
2005-08-24 14:50:00,67.53,67.56,67.43,67.47,85100.0,47.7907,47.8119,47.7199,47.7483,85100.0
2005-08-24 15:00:00,67.46,67.5,67.36,67.36,281100.0,47.7412,47.7695,47.6704,47.6704,281100.0
2005-08-24 15:10:00,67.4,67.4,67.22,67.33,193600.0,47.6987,47.6987,47.5713,47.6492,193600.0
2005-08-24 15:20:00,67.33,67.38,67.17,67.18,176200.0,47.6492,47.6846,47.5359,47.543,176200.0
2005-08-24 15:30:00,67.18,67.3,67.08,67.29,176700.0,47.543,47.6279,47.4723,47.6209,176700.0
2005-08-24 15:40:00,67.29,67.3,67.15,67.22,374800.0,47.6209,47.6279,47.5218,47.5713,374800.0
2005-08-24 15:50:00,67.22,67.22,67.11,67.15,195400.0,47.5713,47.5713,47.4935,47.5218,195400.0
2005-08-25 09:30:00,67.13,67.3,67.13,67.17,123200.0,47.5076,47.6279,47.5076,47.5359,123200.0
2005-08-25 09:40:00,67.17,67.33,67.1,67.17,151400.0,47.5359,47.6492,47.4864,47.5359,151400.0
2005-08-25 09:50:00,67.15,67.19,67.05,67.15,48500.0,47.5218,47.5501,47.451,47.5218,48500.0
2005-08-25 10:00:00,67.15,67.31,67.15,67.28,45400.0,47.5218,47.635,47.5218,47.6138,45400.0
2005-08-25 10:10:00,67.28,67.3,67.2,67.2,83100.0,47.6138,47.6279,47.5572,47.5572,83100.0
2005-08-25 10:20:00,67.2,67.3,67.2,67.29,33400.0,47.5572,47.6279,47.5572,47.6209,33400.0
2005-08-25 10:30:00,67.29,67.33,67.25,67.26,99400.0,47.6209,47.6492,47.5926,47.5996,99400.0
2005-08-25 10:40:00,67.26,67.29,67.23,67.26,181300.0,47.5996,47.6209,47.5784,47.5996,181300.0
2005-08-25 10:50:00,67.27,67.3,67.23,67.24,40700.0,47.6067,47.6279,47.5784,47.5855,40700.0
2005-08-25 11:00:00,67.25,67.27,67.22,67.24,108200.0,47.5926,47.6067,47.5713,47.5855,108200.0
2005-08-25 11:10:00,67.25,67.25,67.2,67.2,41900.0,47.5926,47.5926,47.5572,47.5572,41900.0
2005-08-25 11:20:00,67.2,67.22,67.2,67.21,20500.0,47.5572,47.5713,47.5572,47.5643,20500.0
2005-08-25 11:30:00,67.21,67.22,67.19,67.2,103700.0,47.5643,47.5713,47.5501,47.5572,103700.0
2005-08-25 11:40:00,67.2,67.25,67.2,67.25,29300.0,47.5572,47.5926,47.5572,47.5926,29300.0
2005-08-25 11:50:00,67.28,67.28,67.23,67.27,87200.0,47.6138,47.6138,47.5784,47.6067,87200.0
2005-08-25 12:00:00,67.27,67.29,67.25,67.28,68600.0,47.6067,47.6209,47.5926,47.6138,68600.0
2005-08-25 12:10:00,67.28,67.29,67.24,67.26,22600.0,47.6138,47.6209,47.5855,47.5996,22600.0
2005-08-25 12:20:00,67.25,67.27,67.14,67.16,20500.0,47.5926,47.6067,47.5147,47.5289,20500.0
2005-08-25 12:30:00,67.16,67.16,67.11,67.12,28000.0,47.5289,47.5289,47.4935,47.5006,28000.0
2005-08-25 12:40:00,67.12,67.19,67.12,67.19,19900.0,47.5006,47.5501,47.5006,47.5501,19900.0
2005-08-25 12:50:00,67.18,67.24,67.18,67.24,30800.0,47.543,47.5855,47.543,47.5855,30800.0
2005-08-25 13:00:00,67.24,67.27,67.23,67.25,49800.0,47.5855,47.6067,47.5784,47.5926,49800.0
2005-08-25 13:10:00,67.24,67.25,67.19,67.2,69700.0,47.5855,47.5926,47.5501,47.5572,69700.0
2005-08-25 13:20:00,67.2,67.3,67.2,67.25,39300.0,47.5572,47.6279,47.5572,47.5926,39300.0
2005-08-25 13:30:00,67.25,67.26,67.2,67.2,31000.0,47.5926,47.5996,47.5572,47.5572,31000.0
2005-08-25 13:40:00,67.2,67.26,67.2,67.22,19700.0,47.5572,47.5996,47.5572,47.5713,19700.0
2005-08-25 13:50:00,67.21,67.27,67.2,67.23,19800.0,47.5643,47.6067,47.5572,47.5784,19800.0
2005-08-25 14:00:00,67.22,67.24,67.18,67.23,28000.0,47.5713,47.5855,47.543,47.5784,28000.0
2005-08-25 14:10:00,67.22,67.26,67.21,67.22,23500.0,47.5713,47.5996,47.5643,47.5713,23500.0
2005-08-25 14:20:00,67.23,67.4,67.23,67.33,50400.0,47.5784,47.6987,47.5784,47.6492,50400.0
2005-08-25 14:30:00,67.33,67.34,67.2,67.2,24100.0,47.6492,47.6563,47.5572,47.5572,24100.0
2005-08-25 14:40:00,67.21,67.26,67.2,67.25,29200.0,47.5643,47.5996,47.5572,47.5926,29200.0
2005-08-25 14:50:00,67.25,67.25,67.2,67.25,31400.0,47.5926,47.5926,47.5572,47.5926,31400.0
2005-08-25 15:00:00,67.25,67.26,67.21,67.21,33100.0,47.5926,47.5996,47.5643,47.5643,33100.0
2005-08-25 15:10:00,67.21,67.24,67.2,67.2,59500.0,47.5643,47.5855,47.5572,47.5572,59500.0
2005-08-25 15:20:00,67.2,67.21,67.15,67.15,158200.0,47.5572,47.5643,47.5218,47.5218,158200.0
2005-08-25 15:30:00,67.15,67.16,67.12,67.14,89000.0,47.5218,47.5289,47.5006,47.5147,89000.0
2005-08-25 15:40:00,67.13,67.19,67.1,67.18,61700.0,47.5076,47.5501,47.4864,47.543,61700.0
2005-08-25 15:50:00,67.17,67.19,67.13,67.16,72200.0,47.5359,47.5501,47.5076,47.5289,72200.0
2005-08-26 09:30:00,67.15,67.15,66.67,66.86,94800.0,47.5218,47.5218,47.1821,47.3166,94800.0
2005-08-26 09:40:00,66.88,66.88,66.36,66.38,110700.0,47.3307,47.3307,46.9627,46.9769,110700.0
2005-08-26 09:50:00,66.36,66.79,66.36,66.69,67900.0,46.9627,47.267,46.9627,47.1963,67900.0
2005-08-26 10:00:00,66.7,66.7,66.43,66.51,89200.0,47.2033,47.2033,47.0123,47.0689,89200.0
2005-08-26 10:10:00,66.51,66.69,66.49,66.57,50700.0,47.0689,47.1963,47.0547,47.1113,50700.0
2005-08-26 10:20:00,66.57,66.6,66.47,66.58,48400.0,47.1113,47.1326,47.0406,47.1184,48400.0
2005-08-26 10:30:00,66.58,66.66,66.58,66.63,51200.0,47.1184,47.175,47.1184,47.1538,51200.0
2005-08-26 10:40:00,66.66,66.66,66.51,66.53,49100.0,47.175,47.175,47.0689,47.083,49100.0
2005-08-26 10:50:00,66.53,66.55,66.49,66.55,54400.0,47.083,47.0972,47.0547,47.0972,54400.0
2005-08-26 11:00:00,66.54,66.54,66.37,66.38,56300.0,47.0901,47.0901,46.9698,46.9769,56300.0
2005-08-26 11:10:00,66.38,66.4,66.32,66.36,64300.0,46.9769,46.991,46.9344,46.9627,64300.0
2005-08-26 11:20:00,66.38,66.4,66.26,66.27,71400.0,46.9769,46.991,46.8919,46.899,71400.0
2005-08-26 11:30:00,66.27,66.29,66.12,66.12,84100.0,46.899,46.9132,46.7929,46.7929,84100.0
2005-08-26 11:40:00,66.17,66.2,66.09,66.12,57400.0,46.8283,46.8495,46.7716,46.7929,57400.0
2005-08-26 11:50:00,66.14,66.21,66.13,66.19,41800.0,46.807,46.8566,46.7999,46.8424,41800.0
2005-08-26 12:00:00,66.2,66.32,66.2,66.28,48700.0,46.8495,46.9344,46.8495,46.9061,48700.0
2005-08-26 12:10:00,66.29,66.45,66.29,66.43,33600.0,46.9132,47.0264,46.9132,47.0123,33600.0
2005-08-26 12:20:00,66.43,66.44,66.38,66.43,15500.0,47.0123,47.0193,46.9769,47.0123,15500.0
2005-08-26 12:30:00,66.43,66.52,66.41,66.49,97300.0,47.0123,47.0759,46.9981,47.0547,97300.0
2005-08-26 12:40:00,66.52,66.65,66.49,66.63,104600.0,47.0759,47.1679,47.0547,47.1538,104600.0
2005-08-26 12:50:00,66.63,66.63,66.47,66.48,40300.0,47.1538,47.1538,47.0406,47.0476,40300.0
2005-08-26 13:00:00,66.48,66.55,66.47,66.47,24500.0,47.0476,47.0972,47.0406,47.0406,24500.0
2005-08-26 13:10:00,66.49,66.5,66.42,66.46,27100.0,47.0547,47.0618,47.0052,47.0335,27100.0
2005-08-26 13:20:00,66.47,66.47,66.4,66.46,19700.0,47.0406,47.0406,46.991,47.0335,19700.0
2005-08-26 13:30:00,66.48,66.5,66.46,66.48,12900.0,47.0476,47.0618,47.0335,47.0476,12900.0
2005-08-26 13:40:00,66.49,66.57,66.48,66.56,6900.0,47.0547,47.1113,47.0476,47.1043,6900.0
2005-08-26 13:50:00,66.56,66.6,66.5,66.53,19600.0,47.1043,47.1326,47.0618,47.083,19600.0
2005-08-26 14:00:00,66.53,66.53,66.4,66.46,30400.0,47.083,47.083,46.991,47.0335,30400.0
2005-08-26 14:10:00,66.47,66.57,66.38,66.57,52400.0,47.0406,47.1113,46.9769,47.1113,52400.0
2005-08-26 14:20:00,66.55,66.89,66.55,66.78,65200.0,47.0972,47.3378,47.0972,47.2599,65200.0
2005-08-26 14:30:00,66.79,66.79,66.46,66.47,69900.0,47.267,47.267,47.0335,47.0406,69900.0
2005-08-26 14:40:00,66.47,66.56,66.46,66.48,98300.0,47.0406,47.1043,47.0335,47.0476,98300.0
2005-08-26 14:50:00,66.47,66.53,66.45,66.47,94900.0,47.0406,47.083,47.0264,47.0406,94900.0
2005-08-26 15:00:00,66.48,66.56,66.41,66.55,77000.0,47.0476,47.1043,46.9981,47.0972,77000.0
2005-08-26 15:10:00,66.54,66.6,66.45,66.49,65700.0,47.0901,47.1326,47.0264,47.0547,65700.0
2005-08-26 15:20:00,66.49,66.6,66.44,66.51,37300.0,47.0547,47.1326,47.0193,47.0689,37300.0
2005-08-26 15:30:00,66.5,66.56,66.49,66.55,182200.0,47.0618,47.1043,47.0547,47.0972,182200.0
2005-08-26 15:40:00,66.54,66.57,66.36,66.41,136500.0,47.0901,47.1113,46.9627,46.9981,136500.0
2005-08-26 15:50:00,66.4,66.44,66.31,66.31,105600.0,46.991,47.0193,46.9273,46.9273,105600.0
2005-08-29 09:30:00,66.1,66.45,66.07,66.4,123300.0,46.7787,47.0264,46.7575,46.991,123300.0
2005-08-29 09:40:00,66.46,66.53,66.32,66.46,137000.0,47.0335,47.083,46.9344,47.0335,137000.0
2005-08-29 09:50:00,66.46,66.46,66.31,66.33,127300.0,47.0335,47.0335,46.9273,46.9415,127300.0
2005-08-29 10:00:00,66.35,66.58,66.35,66.52,85100.0,46.9556,47.1184,46.9556,47.0759,85100.0
2005-08-29 10:10:00,66.52,66.8,66.52,66.64,74700.0,47.0759,47.2741,47.0759,47.1609,74700.0
2005-08-29 10:20:00,66.68,66.76,66.64,66.73,101700.0,47.1892,47.2458,47.1609,47.2246,101700.0
2005-08-29 10:30:00,66.73,66.8,66.68,66.77,103100.0,47.2246,47.2741,47.1892,47.2529,103100.0
2005-08-29 10:40:00,66.76,66.83,66.66,66.81,24400.0,47.2458,47.2953,47.175,47.2812,24400.0
2005-08-29 10:50:00,66.81,66.96,66.8,66.95,52200.0,47.2812,47.3873,47.2741,47.3803,52200.0
2005-08-29 11:00:00,66.95,67.08,66.93,67.05,83400.0,47.3803,47.4723,47.3661,47.451,83400.0
2005-08-29 11:10:00,67.07,67.07,67.0,67.03,43200.0,47.4652,47.4652,47.4156,47.4369,43200.0
2005-08-29 11:20:00,67.02,67.04,67.0,67.01,27500.0,47.4298,47.4439,47.4156,47.4227,27500.0
2005-08-29 11:30:00,67.01,67.11,67.01,67.1,75800.0,47.4227,47.4935,47.4227,47.4864,75800.0
2005-08-29 11:40:00,67.09,67.1,67.02,67.04,30600.0,47.4793,47.4864,47.4298,47.4439,30600.0
2005-08-29 11:50:00,67.04,67.11,67.0,67.0,55500.0,47.4439,47.4935,47.4156,47.4156,55500.0
2005-08-29 12:00:00,67.0,67.01,66.88,66.9,82200.0,47.4156,47.4227,47.3307,47.3449,82200.0
2005-08-29 12:10:00,66.91,67.05,66.89,67.03,59000.0,47.3519,47.451,47.3378,47.4369,59000.0
2005-08-29 12:20:00,67.03,67.07,67.01,67.01,45400.0,47.4369,47.4652,47.4227,47.4227,45400.0
2005-08-29 12:30:00,67.0,67.01,67.0,67.01,53300.0,47.4156,47.4227,47.4156,47.4227,53300.0
2005-08-29 12:40:00,67.0,67.07,66.99,67.05,55600.0,47.4156,47.4652,47.4086,47.451,55600.0
2005-08-29 12:50:00,67.04,67.05,67.0,67.03,24100.0,47.4439,47.451,47.4156,47.4369,24100.0
2005-08-29 13:00:00,67.03,67.13,67.01,67.06,76600.0,47.4369,47.5076,47.4227,47.4581,76600.0
2005-08-29 13:10:00,67.06,67.13,67.05,67.1,49000.0,47.4581,47.5076,47.451,47.4864,49000.0
2005-08-29 13:20:00,67.1,67.18,67.1,67.14,21300.0,47.4864,47.543,47.4864,47.5147,21300.0
2005-08-29 13:30:00,67.14,67.17,67.08,67.14,50100.0,47.5147,47.5359,47.4723,47.5147,50100.0
2005-08-29 13:40:00,67.13,67.39,67.13,67.36,96200.0,47.5076,47.6916,47.5076,47.6704,96200.0
2005-08-29 13:50:00,67.37,67.5,67.32,67.5,95000.0,47.6775,47.7695,47.6421,47.7695,95000.0
2005-08-29 14:00:00,67.49,67.51,67.23,67.23,50200.0,47.7624,47.7766,47.5784,47.5784,50200.0
2005-08-29 14:10:00,67.24,67.25,67.16,67.17,43400.0,47.5855,47.5926,47.5289,47.5359,43400.0
2005-08-29 14:20:00,67.16,67.23,67.13,67.23,29200.0,47.5289,47.5784,47.5076,47.5784,29200.0
2005-08-29 14:30:00,67.25,67.25,67.16,67.24,34000.0,47.5926,47.5926,47.5289,47.5855,34000.0
2005-08-29 14:40:00,67.26,67.38,67.25,67.34,70300.0,47.5996,47.6846,47.5926,47.6563,70300.0
2005-08-29 14:50:00,67.32,67.32,67.27,67.28,50200.0,47.6421,47.6421,47.6067,47.6138,50200.0
2005-08-29 15:00:00,67.3,67.47,67.25,67.42,67100.0,47.6279,47.7483,47.5926,47.7129,67100.0
2005-08-29 15:10:00,67.44,67.6,67.44,67.56,138400.0,47.727,47.8403,47.727,47.8119,138400.0
2005-08-29 15:20:00,67.55,67.58,67.49,67.55,55300.0,47.8049,47.8261,47.7624,47.8049,55300.0
2005-08-29 15:30:00,67.54,67.55,67.43,67.46,59500.0,47.7978,47.8049,47.7199,47.7412,59500.0
2005-08-29 15:40:00,67.46,67.54,67.41,67.53,65200.0,47.7412,47.7978,47.7058,47.7907,65200.0
2005-08-29 15:50:00,67.55,67.66,67.53,67.63,219900.0,47.8049,47.8827,47.7907,47.8615,219900.0
2005-08-30 09:30:00,67.3,67.55,67.3,67.4,106700.0,47.6279,47.8049,47.6279,47.6987,106700.0
2005-08-30 09:40:00,67.4,67.42,67.19,67.26,105000.0,47.6987,47.7129,47.5501,47.5996,105000.0
2005-08-30 09:50:00,67.26,67.35,67.21,67.21,84800.0,47.5996,47.6633,47.5643,47.5643,84800.0
2005-08-30 10:00:00,67.22,67.32,67.08,67.14,80700.0,47.5713,47.6421,47.4723,47.5147,80700.0
2005-08-30 10:10:00,67.15,67.3,67.11,67.11,71300.0,47.5218,47.6279,47.4935,47.4935,71300.0
2005-08-30 10:20:00,67.12,67.13,67.02,67.04,84200.0,47.5006,47.5076,47.4298,47.4439,84200.0
2005-08-30 10:30:00,67.04,67.06,66.86,66.86,120900.0,47.4439,47.4581,47.3166,47.3166,120900.0
2005-08-30 10:40:00,66.88,66.95,66.75,66.8,87500.0,47.3307,47.3803,47.2387,47.2741,87500.0
2005-08-30 10:50:00,66.8,66.85,66.78,66.8,50700.0,47.2741,47.3095,47.2599,47.2741,50700.0
2005-08-30 11:00:00,66.8,66.82,66.74,66.74,82100.0,47.2741,47.2883,47.2316,47.2316,82100.0
2005-08-30 11:10:00,66.75,66.75,66.62,66.66,64200.0,47.2387,47.2387,47.1467,47.175,64200.0
2005-08-30 11:20:00,66.68,66.78,66.61,66.77,45000.0,47.1892,47.2599,47.1396,47.2529,45000.0
2005-08-30 11:30:00,66.77,66.78,66.62,66.76,54600.0,47.2529,47.2599,47.1467,47.2458,54600.0
2005-08-30 11:40:00,66.77,66.8,66.54,66.59,77100.0,47.2529,47.2741,47.0901,47.1255,77100.0
2005-08-30 11:50:00,66.59,66.59,66.48,66.49,47400.0,47.1255,47.1255,47.0476,47.0547,47400.0
2005-08-30 12:00:00,66.5,66.81,66.45,66.72,59800.0,47.0618,47.2812,47.0264,47.2175,59800.0
2005-08-30 12:10:00,66.75,66.76,66.59,66.71,60400.0,47.2387,47.2458,47.1255,47.2104,60400.0
2005-08-30 12:20:00,66.69,66.8,66.68,66.73,66600.0,47.1963,47.2741,47.1892,47.2246,66600.0
2005-08-30 12:30:00,66.73,66.8,66.71,66.77,29400.0,47.2246,47.2741,47.2104,47.2529,29400.0
2005-08-30 12:40:00,66.78,66.82,66.7,66.82,35900.0,47.2599,47.2883,47.2033,47.2883,35900.0
2005-08-30 12:50:00,66.83,66.85,66.77,66.78,35400.0,47.2953,47.3095,47.2529,47.2599,35400.0
2005-08-30 13:00:00,66.79,66.79,66.59,66.62,86400.0,47.267,47.267,47.1255,47.1467,86400.0
2005-08-30 13:10:00,66.65,66.68,66.6,66.68,61700.0,47.1679,47.1892,47.1326,47.1892,61700.0
2005-08-30 13:20:00,66.68,66.75,66.68,66.75,19900.0,47.1892,47.2387,47.1892,47.2387,19900.0
2005-08-30 13:30:00,66.75,66.86,66.72,66.85,82700.0,47.2387,47.3166,47.2175,47.3095,82700.0
2005-08-30 13:40:00,66.85,66.9,66.8,66.84,23200.0,47.3095,47.3449,47.2741,47.3024,23200.0
2005-08-30 13:50:00,66.87,66.87,66.78,66.83,29400.0,47.3236,47.3236,47.2599,47.2953,29400.0
2005-08-30 14:00:00,66.85,66.87,66.71,66.78,63300.0,47.3095,47.3236,47.2104,47.2599,63300.0
2005-08-30 14:10:00,66.79,66.87,66.7,66.72,47400.0,47.267,47.3236,47.2033,47.2175,47400.0
2005-08-30 14:20:00,66.73,66.86,66.72,66.77,47800.0,47.2246,47.3166,47.2175,47.2529,47800.0
2005-08-30 14:30:00,66.78,66.84,66.75,66.75,107200.0,47.2599,47.3024,47.2387,47.2387,107200.0
2005-08-30 14:40:00,66.75,66.79,66.7,66.77,45700.0,47.2387,47.267,47.2033,47.2529,45700.0
2005-08-30 14:50:00,66.79,66.79,66.63,66.63,79900.0,47.267,47.267,47.1538,47.1538,79900.0
2005-08-30 15:00:00,66.63,66.74,66.6,66.74,84400.0,47.1538,47.2316,47.1326,47.2316,84400.0
2005-08-30 15:10:00,66.75,66.84,66.71,66.82,72800.0,47.2387,47.3024,47.2104,47.2883,72800.0
2005-08-30 15:20:00,66.84,66.88,66.75,66.76,80100.0,47.3024,47.3307,47.2387,47.2458,80100.0
2005-08-30 15:30:00,66.76,66.87,66.75,66.83,224300.0,47.2458,47.3236,47.2387,47.2953,224300.0
2005-08-30 15:40:00,66.83,66.89,66.76,66.81,187200.0,47.2953,47.3378,47.2458,47.2812,187200.0
2005-08-30 15:50:00,66.81,66.83,66.73,66.75,312900.0,47.2812,47.2953,47.2246,47.2387,312900.0
2005-08-31 09:30:00,66.9,66.95,66.55,66.92,133900.0,47.3449,47.3803,47.0972,47.359,133900.0
2005-08-31 09:40:00,66.9,67.1,66.89,67.0,62400.0,47.3449,47.4864,47.3378,47.4156,62400.0
2005-08-31 09:50:00,66.98,67.03,66.7,66.73,117600.0,47.4015,47.4369,47.2033,47.2246,117600.0
2005-08-31 10:00:00,66.73,66.94,66.59,66.59,169000.0,47.2246,47.3732,47.1255,47.1255,169000.0
2005-08-31 10:10:00,66.58,66.86,66.55,66.76,84500.0,47.1184,47.3166,47.0972,47.2458,84500.0
2005-08-31 10:20:00,66.76,66.79,66.6,66.6,96100.0,47.2458,47.267,47.1326,47.1326,96100.0
2005-08-31 10:30:00,66.61,66.89,66.55,66.89,49800.0,47.1396,47.3378,47.0972,47.3378,49800.0
2005-08-31 10:40:00,66.89,66.93,66.73,66.74,49100.0,47.3378,47.3661,47.2246,47.2316,49100.0
2005-08-31 10:50:00,66.71,66.77,66.65,66.68,66300.0,47.2104,47.2529,47.1679,47.1892,66300.0
2005-08-31 11:00:00,66.68,66.73,66.61,66.7,104200.0,47.1892,47.2246,47.1396,47.2033,104200.0
2005-08-31 11:10:00,66.69,66.75,66.56,66.69,82200.0,47.1963,47.2387,47.1043,47.1963,82200.0
2005-08-31 11:20:00,66.69,66.76,66.51,66.54,105200.0,47.1963,47.2458,47.0689,47.0901,105200.0
2005-08-31 11:30:00,66.55,66.65,66.52,66.61,88100.0,47.0972,47.1679,47.0759,47.1396,88100.0
2005-08-31 11:40:00,66.62,66.64,66.53,66.53,36500.0,47.1467,47.1609,47.083,47.083,36500.0
2005-08-31 11:50:00,66.53,66.53,66.4,66.4,73900.0,47.083,47.083,46.991,46.991,73900.0
2005-08-31 12:00:00,66.38,66.42,66.2,66.25,87100.0,46.9769,47.0052,46.8495,46.8849,87100.0
2005-08-31 12:10:00,66.25,66.25,66.04,66.05,90100.0,46.8849,46.8849,46.7363,46.7433,90100.0
2005-08-31 12:20:00,66.05,66.26,66.04,66.12,88100.0,46.7433,46.8919,46.7363,46.7929,88100.0
2005-08-31 12:30:00,66.12,66.24,66.09,66.19,36400.0,46.7929,46.8778,46.7716,46.8424,36400.0
2005-08-31 12:40:00,66.19,66.29,66.18,66.28,50600.0,46.8424,46.9132,46.8353,46.9061,50600.0
2005-08-31 12:50:00,66.27,66.4,66.24,66.24,38600.0,46.899,46.991,46.8778,46.8778,38600.0
2005-08-31 13:00:00,66.26,66.43,66.2,66.36,50500.0,46.8919,47.0123,46.8495,46.9627,50500.0
2005-08-31 13:10:00,66.37,66.7,66.37,66.6,48600.0,46.9698,47.2033,46.9698,47.1326,48600.0
2005-08-31 13:20:00,66.63,66.65,66.48,66.5,51800.0,47.1538,47.1679,47.0476,47.0618,51800.0
2005-08-31 13:30:00,66.5,66.61,66.44,66.47,68700.0,47.0618,47.1396,47.0193,47.0406,68700.0
2005-08-31 13:40:00,66.47,66.47,66.3,66.33,98900.0,47.0406,47.0406,46.9203,46.9415,98900.0
2005-08-31 13:50:00,66.35,66.58,66.32,66.48,31000.0,46.9556,47.1184,46.9344,47.0476,31000.0
2005-08-31 14:00:00,66.48,66.48,66.27,66.27,38400.0,47.0476,47.0476,46.899,46.899,38400.0
2005-08-31 14:10:00,66.28,66.47,66.28,66.4,45500.0,46.9061,47.0406,46.9061,46.991,45500.0
2005-08-31 14:20:00,66.4,66.5,66.33,66.47,72900.0,46.991,47.0618,46.9415,47.0406,72900.0
2005-08-31 14:30:00,66.48,66.58,66.46,66.53,52700.0,47.0476,47.1184,47.0335,47.083,52700.0
2005-08-31 14:40:00,66.52,66.53,66.43,66.44,105000.0,47.0759,47.083,47.0123,47.0193,105000.0
2005-08-31 14:50:00,66.44,66.64,66.43,66.62,56900.0,47.0193,47.1609,47.0123,47.1467,56900.0
2005-08-31 15:00:00,66.62,66.63,66.53,66.63,52900.0,47.1467,47.1538,47.083,47.1538,52900.0
2005-08-31 15:10:00,66.62,66.74,66.62,66.72,64500.0,47.1467,47.2316,47.1467,47.2175,64500.0
2005-08-31 15:20:00,66.73,66.84,66.7,66.83,46900.0,47.2246,47.3024,47.2033,47.2953,46900.0
2005-08-31 15:30:00,66.83,66.93,66.79,66.79,75000.0,47.2953,47.3661,47.267,47.267,75000.0
2005-08-31 15:40:00,66.8,66.93,66.78,66.92,94400.0,47.2741,47.3661,47.2599,47.359,94400.0
2005-08-31 15:50:00,66.91,67.01,66.88,67.0,120900.0,47.3519,47.4227,47.3307,47.4156,120900.0
2005-09-01 09:30:00,66.65,66.85,66.52,66.75,137900.0,47.1679,47.3095,47.0759,47.2387,137900.0
2005-09-01 09:40:00,66.74,66.85,66.66,66.84,50700.0,47.2316,47.3095,47.175,47.3024,50700.0
2005-09-01 09:50:00,66.84,66.84,66.55,66.57,52200.0,47.3024,47.3024,47.0972,47.1113,52200.0
2005-09-01 10:00:00,66.56,66.57,66.4,66.43,52600.0,47.1043,47.1113,46.991,47.0123,52600.0
2005-09-01 10:10:00,66.43,66.49,66.33,66.38,70900.0,47.0123,47.0547,46.9415,46.9769,70900.0
2005-09-01 10:20:00,66.38,66.5,66.24,66.36,159900.0,46.9769,47.0618,46.8778,46.9627,159900.0
2005-09-01 10:30:00,66.35,66.41,66.28,66.36,126900.0,46.9556,46.9981,46.9061,46.9627,126900.0
2005-09-01 10:40:00,66.35,66.37,66.11,66.14,123800.0,46.9556,46.9698,46.7858,46.807,123800.0
2005-09-01 10:50:00,66.13,66.22,66.07,66.17,67800.0,46.7999,46.8636,46.7575,46.8283,67800.0
2005-09-01 11:00:00,66.18,66.33,66.17,66.23,41400.0,46.8353,46.9415,46.8283,46.8707,41400.0
2005-09-01 11:10:00,66.22,66.45,66.22,66.31,105800.0,46.8636,47.0264,46.8636,46.9273,105800.0
2005-09-01 11:20:00,66.31,66.35,66.11,66.12,117400.0,46.9273,46.9556,46.7858,46.7929,117400.0
2005-09-01 11:30:00,66.13,66.4,66.1,66.4,144300.0,46.7999,46.991,46.7787,46.991,144300.0
2005-09-01 11:40:00,66.37,66.58,66.37,66.46,97400.0,46.9698,47.1184,46.9698,47.0335,97400.0
2005-09-01 11:50:00,66.45,66.45,66.15,66.15,69900.0,47.0264,47.0264,46.8141,46.8141,69900.0
2005-09-01 12:00:00,66.15,66.21,66.1,66.14,55500.0,46.8141,46.8566,46.7787,46.807,55500.0
2005-09-01 12:10:00,66.15,66.18,66.12,66.18,75800.0,46.8141,46.8353,46.7929,46.8353,75800.0
2005-09-01 12:20:00,66.18,66.19,66.08,66.18,67000.0,46.8353,46.8424,46.7646,46.8353,67000.0
2005-09-01 12:30:00,66.18,66.18,66.1,66.1,60000.0,46.8353,46.8353,46.7787,46.7787,60000.0
2005-09-01 12:40:00,66.1,66.17,66.09,66.16,27100.0,46.7787,46.8283,46.7716,46.8212,27100.0
2005-09-01 12:50:00,66.17,66.18,65.98,66.0,88000.0,46.8283,46.8353,46.6938,46.7079,88000.0
2005-09-01 13:00:00,65.98,66.07,65.9,65.9,61000.0,46.6938,46.7575,46.6372,46.6372,61000.0
2005-09-01 13:10:00,65.9,66.05,65.87,66.03,84300.0,46.6372,46.7433,46.6159,46.7292,84300.0
2005-09-01 13:20:00,66.03,66.17,65.98,66.14,63100.0,46.7292,46.8283,46.6938,46.807,63100.0
2005-09-01 13:30:00,66.14,66.14,66.02,66.09,58200.0,46.807,46.807,46.7221,46.7716,58200.0
2005-09-01 13:40:00,66.09,66.13,66.05,66.06,90600.0,46.7716,46.7999,46.7433,46.7504,90600.0
2005-09-01 13:50:00,66.07,66.07,65.99,66.04,101000.0,46.7575,46.7575,46.7009,46.7363,101000.0
2005-09-01 14:00:00,66.04,66.09,66.0,66.05,145100.0,46.7363,46.7716,46.7079,46.7433,145100.0
2005-09-01 14:10:00,66.05,66.18,66.05,66.12,78000.0,46.7433,46.8353,46.7433,46.7929,78000.0
2005-09-01 14:20:00,66.13,66.26,66.11,66.16,58500.0,46.7999,46.8919,46.7858,46.8212,58500.0
2005-09-01 14:30:00,66.17,66.21,66.11,66.15,117700.0,46.8283,46.8566,46.7858,46.8141,117700.0
2005-09-01 14:40:00,66.14,66.21,66.1,66.11,67000.0,46.807,46.8566,46.7787,46.7858,67000.0
2005-09-01 14:50:00,66.11,66.19,66.08,66.16,94000.0,46.7858,46.8424,46.7646,46.8212,94000.0
2005-09-01 15:00:00,66.16,66.27,66.15,66.21,52300.0,46.8212,46.899,46.8141,46.8566,52300.0
2005-09-01 15:10:00,66.2,66.25,66.12,66.16,71500.0,46.8495,46.8849,46.7929,46.8212,71500.0
2005-09-01 15:20:00,66.16,66.19,66.06,66.1,94900.0,46.8212,46.8424,46.7504,46.7787,94900.0
2005-09-01 15:30:00,66.11,66.18,66.09,66.15,126000.0,46.7858,46.8353,46.7716,46.8141,126000.0
2005-09-01 15:40:00,66.15,66.16,66.0,66.12,254500.0,46.8141,46.8212,46.7079,46.7929,254500.0
2005-09-01 15:50:00,66.13,66.13,65.99,66.0,416600.0,46.7999,46.7999,46.7009,46.7079,416600.0
2005-09-02 09:30:00,64.87,64.93,64.5,64.75,522100.0,45.9082,45.9507,45.6464,45.8233,522100.0
2005-09-02 09:40:00,64.75,64.79,64.54,64.68,299500.0,45.8233,45.8516,45.6747,45.7738,299500.0
2005-09-02 09:50:00,64.68,64.69,64.39,64.65,326800.0,45.7738,45.7809,45.5686,45.7526,326800.0
2005-09-02 10:00:00,64.65,64.65,64.48,64.5,180800.0,45.7526,45.7526,45.6322,45.6464,180800.0
2005-09-02 10:10:00,64.49,64.6,64.45,64.54,245600.0,45.6393,45.7172,45.611,45.6747,245600.0
2005-09-02 10:20:00,64.54,64.55,64.42,64.43,215600.0,45.6747,45.6818,45.5898,45.5969,215600.0
2005-09-02 10:30:00,64.44,64.55,64.14,64.15,492300.0,45.6039,45.6818,45.3916,45.3987,492300.0
2005-09-02 10:40:00,64.14,64.19,63.95,64.16,351400.0,45.3916,45.427,45.2572,45.4058,351400.0
2005-09-02 10:50:00,64.17,64.52,64.12,64.5,267700.0,45.4129,45.6606,45.3775,45.6464,267700.0
2005-09-02 11:00:00,64.51,64.55,64.35,64.42,237600.0,45.6535,45.6818,45.5402,45.5898,237600.0
2005-09-02 11:10:00,64.42,64.57,64.4,64.48,129600.0,45.5898,45.6959,45.5756,45.6322,129600.0
2005-09-02 11:20:00,64.48,64.5,64.4,64.43,182900.0,45.6322,45.6464,45.5756,45.5969,182900.0
2005-09-02 11:30:00,64.43,64.43,64.33,64.4,175500.0,45.5969,45.5969,45.5261,45.5756,175500.0
2005-09-02 11:40:00,64.39,64.56,64.38,64.55,81500.0,45.5686,45.6889,45.5615,45.6818,81500.0
2005-09-02 11:50:00,64.56,64.57,64.52,64.52,86400.0,45.6889,45.6959,45.6606,45.6606,86400.0
2005-09-02 12:00:00,64.52,64.57,64.49,64.52,73900.0,45.6606,45.6959,45.6393,45.6606,73900.0
2005-09-02 12:10:00,64.51,64.57,64.47,64.56,45600.0,45.6535,45.6959,45.6252,45.6889,45600.0
2005-09-02 12:20:00,64.55,64.6,64.51,64.58,62000.0,45.6818,45.7172,45.6535,45.703,62000.0
2005-09-02 12:30:00,64.57,64.59,64.51,64.55,92600.0,45.6959,45.7101,45.6535,45.6818,92600.0
2005-09-02 12:40:00,64.54,64.55,64.52,64.52,66900.0,45.6747,45.6818,45.6606,45.6606,66900.0
2005-09-02 12:50:00,64.53,64.57,64.52,64.56,46800.0,45.6676,45.6959,45.6606,45.6889,46800.0
2005-09-02 13:00:00,64.54,64.56,64.48,64.5,69000.0,45.6747,45.6889,45.6322,45.6464,69000.0
2005-09-02 13:10:00,64.5,64.51,64.44,64.48,70900.0,45.6464,45.6535,45.6039,45.6322,70900.0
2005-09-02 13:20:00,64.47,64.56,64.45,64.55,54600.0,45.6252,45.6889,45.611,45.6818,54600.0
2005-09-02 13:30:00,64.56,64.79,64.55,64.66,148000.0,45.6889,45.8516,45.6818,45.7596,148000.0
2005-09-02 13:40:00,64.65,64.7,64.61,64.61,130100.0,45.7526,45.7879,45.7242,45.7242,130100.0
2005-09-02 13:50:00,64.63,64.69,64.63,64.67,57500.0,45.7384,45.7809,45.7384,45.7667,57500.0
2005-09-02 14:00:00,64.66,64.67,64.51,64.53,69600.0,45.7596,45.7667,45.6535,45.6676,69600.0
2005-09-02 14:10:00,64.53,64.56,64.48,64.56,259900.0,45.6676,45.6889,45.6322,45.6889,259900.0
2005-09-02 14:20:00,64.57,64.6,64.51,64.59,80400.0,45.6959,45.7172,45.6535,45.7101,80400.0
2005-09-02 14:30:00,64.6,64.6,64.5,64.54,131800.0,45.7172,45.7172,45.6464,45.6747,131800.0
2005-09-02 14:40:00,64.54,64.62,64.5,64.61,75000.0,45.6747,45.7313,45.6464,45.7242,75000.0
2005-09-02 14:50:00,64.6,64.61,64.53,64.54,124000.0,45.7172,45.7242,45.6676,45.6747,124000.0
2005-09-02 15:00:00,64.55,64.67,64.54,64.64,77700.0,45.6818,45.7667,45.6747,45.7455,77700.0
2005-09-02 15:10:00,64.65,64.67,64.5,64.5,112100.0,45.7526,45.7667,45.6464,45.6464,112100.0
2005-09-02 15:20:00,64.5,64.5,64.44,64.44,156300.0,45.6464,45.6464,45.6039,45.6039,156300.0
2005-09-02 15:30:00,64.46,64.54,64.44,64.47,140500.0,45.6181,45.6747,45.6039,45.6252,140500.0
2005-09-02 15:40:00,64.48,64.5,64.34,64.35,358000.0,45.6322,45.6464,45.5332,45.5402,358000.0
2005-09-02 15:50:00,64.36,64.36,64.22,64.33,355800.0,45.5473,45.5473,45.4482,45.5261,355800.0
2005-09-06 09:30:00,64.37,64.59,64.25,64.45,248600.0,45.5544,45.7101,45.4695,45.611,248600.0
2005-09-06 09:40:00,64.47,64.79,64.47,64.68,130800.0,45.6252,45.8516,45.6252,45.7738,130800.0
2005-09-06 09:50:00,64.66,64.66,64.46,64.56,129800.0,45.7596,45.7596,45.6181,45.6889,129800.0
2005-09-06 10:00:00,64.55,64.77,64.52,64.68,168800.0,45.6818,45.8375,45.6606,45.7738,168800.0
2005-09-06 10:10:00,64.68,64.72,64.58,64.59,69100.0,45.7738,45.8021,45.703,45.7101,69100.0
2005-09-06 10:20:00,64.59,65.21,64.59,64.88,183600.0,45.7101,46.1489,45.7101,45.9153,183600.0
2005-09-06 10:30:00,64.92,65.1,64.88,65.09,151100.0,45.9436,46.071,45.9153,46.0639,151100.0
2005-09-06 10:40:00,65.09,65.35,65.06,65.23,175800.0,46.0639,46.2479,46.0427,46.163,175800.0
2005-09-06 10:50:00,65.23,65.26,65.17,65.22,149400.0,46.163,46.1842,46.1206,46.1559,149400.0
2005-09-06 11:00:00,65.23,65.45,65.22,65.39,101300.0,46.163,46.3187,46.1559,46.2762,101300.0
2005-09-06 11:10:00,65.4,65.4,65.16,65.16,129600.0,46.2833,46.2833,46.1135,46.1135,129600.0
2005-09-06 11:20:00,65.16,65.16,65.01,65.01,98200.0,46.1135,46.1135,46.0073,46.0073,98200.0
2005-09-06 11:30:00,65.01,65.02,64.72,64.75,164700.0,46.0073,46.0144,45.8021,45.8233,164700.0
2005-09-06 11:40:00,64.75,64.77,64.69,64.75,45200.0,45.8233,45.8375,45.7809,45.8233,45200.0
2005-09-06 11:50:00,64.74,64.78,64.66,64.67,78400.0,45.8162,45.8446,45.7596,45.7667,78400.0
2005-09-06 12:00:00,64.66,64.68,64.61,64.68,77600.0,45.7596,45.7738,45.7242,45.7738,77600.0
2005-09-06 12:10:00,64.68,64.69,64.62,64.68,44900.0,45.7738,45.7809,45.7313,45.7738,44900.0
2005-09-06 12:20:00,64.69,64.7,64.63,64.65,37600.0,45.7809,45.7879,45.7384,45.7526,37600.0
2005-09-06 12:30:00,64.64,64.66,64.54,64.58,76000.0,45.7455,45.7596,45.6747,45.703,76000.0
2005-09-06 12:40:00,64.59,64.69,64.59,64.62,62100.0,45.7101,45.7809,45.7101,45.7313,62100.0
2005-09-06 12:50:00,64.63,64.69,64.58,64.69,88200.0,45.7384,45.7809,45.703,45.7809,88200.0
2005-09-06 13:00:00,64.7,64.79,64.66,64.68,53900.0,45.7879,45.8516,45.7596,45.7738,53900.0
2005-09-06 13:10:00,64.69,64.72,64.63,64.63,68200.0,45.7809,45.8021,45.7384,45.7384,68200.0
2005-09-06 13:20:00,64.63,64.65,64.58,64.6,88800.0,45.7384,45.7526,45.703,45.7172,88800.0
2005-09-06 13:30:00,64.6,64.62,64.56,64.59,62800.0,45.7172,45.7313,45.6889,45.7101,62800.0
2005-09-06 13:40:00,64.61,64.63,64.57,64.57,55800.0,45.7242,45.7384,45.6959,45.6959,55800.0
2005-09-06 13:50:00,64.57,64.74,64.56,64.73,93000.0,45.6959,45.8162,45.6889,45.8092,93000.0
2005-09-06 14:00:00,64.73,64.78,64.71,64.72,54100.0,45.8092,45.8446,45.795,45.8021,54100.0
2005-09-06 14:10:00,64.72,64.73,64.6,64.61,69900.0,45.8021,45.8092,45.7172,45.7242,69900.0
2005-09-06 14:20:00,64.63,64.7,64.62,64.68,32900.0,45.7384,45.7879,45.7313,45.7738,32900.0
2005-09-06 14:30:00,64.67,64.73,64.67,64.72,41100.0,45.7667,45.8092,45.7667,45.8021,41100.0
2005-09-06 14:40:00,64.71,64.8,64.71,64.8,97300.0,45.795,45.8587,45.795,45.8587,97300.0
2005-09-06 14:50:00,64.8,64.85,64.77,64.79,51000.0,45.8587,45.8941,45.8375,45.8516,51000.0
2005-09-06 15:00:00,64.8,64.84,64.75,64.84,50700.0,45.8587,45.887,45.8233,45.887,50700.0
2005-09-06 15:10:00,64.85,64.95,64.82,64.93,77000.0,45.8941,45.9649,45.8729,45.9507,77000.0
2005-09-06 15:20:00,64.94,64.98,64.89,64.92,103400.0,45.9578,45.9861,45.9224,45.9436,103400.0
2005-09-06 15:30:00,64.91,64.98,64.9,64.94,65900.0,45.9366,45.9861,45.9295,45.9578,65900.0
2005-09-06 15:40:00,64.94,64.96,64.9,64.95,163400.0,45.9578,45.9719,45.9295,45.9649,163400.0
2005-09-06 15:50:00,64.96,65.1,64.93,65.08,193600.0,45.9719,46.071,45.9507,46.0569,193600.0
2005-09-07 09:30:00,64.8,64.82,64.6,64.79,143000.0,45.8587,45.8729,45.7172,45.8516,143000.0
2005-09-07 09:40:00,64.79,64.79,64.51,64.51,206300.0,45.8516,45.8516,45.6535,45.6535,206300.0
2005-09-07 09:50:00,64.53,64.63,64.43,64.54,151800.0,45.6676,45.7384,45.5969,45.6747,151800.0
2005-09-07 10:00:00,64.54,64.56,64.31,64.31,129500.0,45.6747,45.6889,45.5119,45.5119,129500.0
2005-09-07 10:10:00,64.31,64.5,64.3,64.4,161000.0,45.5119,45.6464,45.5049,45.5756,161000.0
2005-09-07 10:20:00,64.4,64.44,64.3,64.32,159400.0,45.5756,45.6039,45.5049,45.519,159400.0
2005-09-07 10:30:00,64.32,64.45,64.23,64.27,158000.0,45.519,45.611,45.4553,45.4836,158000.0
2005-09-07 10:40:00,64.27,64.34,64.25,64.29,142400.0,45.4836,45.5332,45.4695,45.4978,142400.0
2005-09-07 10:50:00,64.28,64.35,64.28,64.34,107300.0,45.4907,45.5402,45.4907,45.5332,107300.0
2005-09-07 11:00:00,64.35,64.45,64.35,64.43,123200.0,45.5402,45.611,45.5402,45.5969,123200.0
2005-09-07 11:10:00,64.42,64.43,64.35,64.35,108300.0,45.5898,45.5969,45.5402,45.5402,108300.0
2005-09-07 11:20:00,64.35,64.4,64.34,64.4,57200.0,45.5402,45.5756,45.5332,45.5756,57200.0
2005-09-07 11:30:00,64.39,64.4,64.34,64.37,50700.0,45.5686,45.5756,45.5332,45.5544,50700.0
2005-09-07 11:40:00,64.38,64.5,64.36,64.41,85800.0,45.5615,45.6464,45.5473,45.5827,85800.0
2005-09-07 11:50:00,64.44,64.44,64.33,64.35,51600.0,45.6039,45.6039,45.5261,45.5402,51600.0
2005-09-07 12:00:00,64.36,64.38,64.31,64.33,44800.0,45.5473,45.5615,45.5119,45.5261,44800.0
2005-09-07 12:10:00,64.32,64.33,64.17,64.17,191100.0,45.519,45.5261,45.4129,45.4129,191100.0
2005-09-07 12:20:00,64.18,64.19,64.06,64.12,191200.0,45.4199,45.427,45.335,45.3775,191200.0
2005-09-07 12:30:00,64.12,64.15,64.1,64.15,77000.0,45.3775,45.3987,45.3633,45.3987,77000.0
2005-09-07 12:40:00,64.15,64.25,64.15,64.18,68600.0,45.3987,45.4695,45.3987,45.4199,68600.0
2005-09-07 12:50:00,64.17,64.19,64.05,64.12,133900.0,45.4129,45.427,45.3279,45.3775,133900.0
2005-09-07 13:00:00,64.12,64.14,64.0,64.12,119000.0,45.3775,45.3916,45.2926,45.3775,119000.0
2005-09-07 13:10:00,64.12,64.25,64.0,64.2,69400.0,45.3775,45.4695,45.2926,45.4341,69400.0
2005-09-07 13:20:00,64.2,64.24,64.02,64.05,90900.0,45.4341,45.4624,45.3067,45.3279,90900.0
2005-09-07 13:30:00,64.06,64.23,64.0,64.21,115400.0,45.335,45.4553,45.2926,45.4412,115400.0
2005-09-07 13:40:00,64.21,64.25,64.14,64.18,121800.0,45.4412,45.4695,45.3916,45.4199,121800.0
2005-09-07 13:50:00,64.18,64.2,64.1,64.19,82200.0,45.4199,45.4341,45.3633,45.427,82200.0
2005-09-07 14:00:00,64.2,64.37,64.14,64.37,146000.0,45.4341,45.5544,45.3916,45.5544,146000.0
2005-09-07 14:10:00,64.38,64.4,64.32,64.34,65700.0,45.5615,45.5756,45.519,45.5332,65700.0
2005-09-07 14:20:00,64.34,64.43,64.3,64.39,71800.0,45.5332,45.5969,45.5049,45.5686,71800.0
2005-09-07 14:30:00,64.4,64.43,64.31,64.38,58800.0,45.5756,45.5969,45.5119,45.5615,58800.0
2005-09-07 14:40:00,64.38,64.51,64.35,64.44,75700.0,45.5615,45.6535,45.5402,45.6039,75700.0
2005-09-07 14:50:00,64.44,64.51,64.43,64.48,59600.0,45.6039,45.6535,45.5969,45.6322,59600.0
2005-09-07 15:00:00,64.48,64.51,64.43,64.5,86800.0,45.6322,45.6535,45.5969,45.6464,86800.0
2005-09-07 15:10:00,64.5,64.54,64.48,64.5,127400.0,45.6464,45.6747,45.6322,45.6464,127400.0
2005-09-07 15:20:00,64.51,64.51,64.45,64.46,66400.0,45.6535,45.6535,45.611,45.6181,66400.0
2005-09-07 15:30:00,64.45,64.48,64.4,64.42,126700.0,45.611,45.6322,45.5756,45.5898,126700.0
2005-09-07 15:40:00,64.42,64.43,64.38,64.39,82500.0,45.5898,45.5969,45.5615,45.5686,82500.0
2005-09-07 15:50:00,64.4,64.5,64.39,64.46,190500.0,45.5756,45.6464,45.5686,45.6181,190500.0
2005-09-08 09:30:00,64.8,64.94,64.7,64.74,263400.0,45.8587,45.9578,45.7879,45.8162,263400.0
2005-09-08 09:40:00,64.74,64.86,64.58,64.73,251600.0,45.8162,45.9012,45.703,45.8092,251600.0
2005-09-08 09:50:00,64.73,64.76,64.64,64.71,144100.0,45.8092,45.8304,45.7455,45.795,144100.0
2005-09-08 10:00:00,64.7,64.75,64.66,64.73,220100.0,45.7879,45.8233,45.7596,45.8092,220100.0
2005-09-08 10:10:00,64.73,64.9,64.72,64.75,219700.0,45.8092,45.9295,45.8021,45.8233,219700.0
2005-09-08 10:20:00,64.75,64.75,64.55,64.55,111400.0,45.8233,45.8233,45.6818,45.6818,111400.0
2005-09-08 10:30:00,64.55,64.85,64.5,64.79,265500.0,45.6818,45.8941,45.6464,45.8516,265500.0
2005-09-08 10:40:00,64.79,64.83,64.52,64.58,166400.0,45.8516,45.8799,45.6606,45.703,166400.0
2005-09-08 10:50:00,64.58,64.65,64.5,64.5,115300.0,45.703,45.7526,45.6464,45.6464,115300.0
2005-09-08 11:00:00,64.51,64.54,64.32,64.51,182200.0,45.6535,45.6747,45.519,45.6535,182200.0
2005-09-08 11:10:00,64.5,64.69,64.46,64.67,80800.0,45.6464,45.7809,45.6181,45.7667,80800.0
2005-09-08 11:20:00,64.69,64.75,64.67,64.72,136100.0,45.7809,45.8233,45.7667,45.8021,136100.0
2005-09-08 11:30:00,64.72,64.9,64.71,64.81,186600.0,45.8021,45.9295,45.795,45.8658,186600.0
2005-09-08 11:40:00,64.8,64.86,64.73,64.86,154200.0,45.8587,45.9012,45.8092,45.9012,154200.0
2005-09-08 11:50:00,64.87,64.89,64.8,64.81,34800.0,45.9082,45.9224,45.8587,45.8658,34800.0
2005-09-08 12:00:00,64.82,64.88,64.79,64.83,86600.0,45.8729,45.9153,45.8516,45.8799,86600.0
2005-09-08 12:10:00,64.85,64.85,64.71,64.72,146300.0,45.8941,45.8941,45.795,45.8021,146300.0
2005-09-08 12:20:00,64.72,64.84,64.7,64.83,45300.0,45.8021,45.887,45.7879,45.8799,45300.0
2005-09-08 12:30:00,64.83,64.86,64.72,64.74,76000.0,45.8799,45.9012,45.8021,45.8162,76000.0
2005-09-08 12:40:00,64.74,64.78,64.6,64.66,108300.0,45.8162,45.8446,45.7172,45.7596,108300.0
2005-09-08 12:50:00,64.66,64.75,64.66,64.75,26700.0,45.7596,45.8233,45.7596,45.8233,26700.0
2005-09-08 13:00:00,64.77,64.77,64.67,64.71,29500.0,45.8375,45.8375,45.7667,45.795,29500.0
2005-09-08 13:10:00,64.71,64.75,64.65,64.7,55300.0,45.795,45.8233,45.7526,45.7879,55300.0
2005-09-08 13:20:00,64.69,64.72,64.68,64.69,20100.0,45.7809,45.8021,45.7738,45.7809,20100.0
2005-09-08 13:30:00,64.7,64.74,64.69,64.71,48200.0,45.7879,45.8162,45.7809,45.795,48200.0
2005-09-08 13:40:00,64.71,64.73,64.66,64.66,75500.0,45.795,45.8092,45.7596,45.7596,75500.0
2005-09-08 13:50:00,64.66,64.74,64.66,64.72,44700.0,45.7596,45.8162,45.7596,45.8021,44700.0
2005-09-08 14:00:00,64.72,64.74,64.68,64.68,24300.0,45.8021,45.8162,45.7738,45.7738,24300.0
2005-09-08 14:10:00,64.71,64.72,64.67,64.71,75600.0,45.795,45.8021,45.7667,45.795,75600.0
2005-09-08 14:20:00,64.7,64.7,64.62,64.64,82500.0,45.7879,45.7879,45.7313,45.7455,82500.0
2005-09-08 14:30:00,64.63,64.71,64.62,64.66,58100.0,45.7384,45.795,45.7313,45.7596,58100.0
2005-09-08 14:40:00,64.66,64.72,64.63,64.7,28900.0,45.7596,45.8021,45.7384,45.7879,28900.0
2005-09-08 14:50:00,64.71,64.71,64.62,64.62,42900.0,45.795,45.795,45.7313,45.7313,42900.0
2005-09-08 15:00:00,64.62,64.64,64.54,64.57,127100.0,45.7313,45.7455,45.6747,45.6959,127100.0
2005-09-08 15:10:00,64.56,64.57,64.47,64.47,91600.0,45.6889,45.6959,45.6252,45.6252,91600.0
2005-09-08 15:20:00,64.47,64.53,64.42,64.53,36400.0,45.6252,45.6676,45.5898,45.6676,36400.0
2005-09-08 15:30:00,64.51,64.6,64.5,64.6,104100.0,45.6535,45.7172,45.6464,45.7172,104100.0
2005-09-08 15:40:00,64.6,64.67,64.55,64.65,191400.0,45.7172,45.7667,45.6818,45.7526,191400.0
2005-09-08 15:50:00,64.65,64.68,64.62,64.63,92000.0,45.7526,45.7738,45.7313,45.7384,92000.0
2005-09-09 09:30:00,64.83,64.99,64.77,64.96,128700.0,45.8799,45.9932,45.8375,45.9719,128700.0
2005-09-09 09:40:00,64.96,65.17,64.94,65.17,139700.0,45.9719,46.1206,45.9578,46.1206,139700.0
2005-09-09 09:50:00,65.16,65.17,65.06,65.09,123900.0,46.1135,46.1206,46.0427,46.0639,123900.0
2005-09-09 10:00:00,65.08,65.22,65.08,65.21,106700.0,46.0569,46.1559,46.0569,46.1489,106700.0
2005-09-09 10:10:00,65.22,65.34,65.18,65.33,88200.0,46.1559,46.2409,46.1276,46.2338,88200.0
2005-09-09 10:20:00,65.33,65.41,65.32,65.38,81200.0,46.2338,46.2904,46.2267,46.2692,81200.0
2005-09-09 10:30:00,65.38,65.4,65.26,65.28,91600.0,46.2692,46.2833,46.1842,46.1984,91600.0
2005-09-09 10:40:00,65.28,65.31,65.18,65.25,69400.0,46.1984,46.2196,46.1276,46.1772,69400.0
2005-09-09 10:50:00,65.25,65.26,65.2,65.24,72400.0,46.1772,46.1842,46.1418,46.1701,72400.0
2005-09-09 11:00:00,65.22,65.26,65.09,65.1,77500.0,46.1559,46.1842,46.0639,46.071,77500.0
2005-09-09 11:10:00,65.11,65.3,65.1,65.3,78800.0,46.0781,46.2126,46.071,46.2126,78800.0
2005-09-09 11:20:00,65.3,65.45,65.28,65.43,105000.0,46.2126,46.3187,46.1984,46.3046,105000.0
2005-09-09 11:30:00,65.42,65.45,65.36,65.4,81200.0,46.2975,46.3187,46.255,46.2833,81200.0
2005-09-09 11:40:00,65.41,65.6,65.4,65.51,107200.0,46.2904,46.4249,46.2833,46.3612,107200.0
2005-09-09 11:50:00,65.51,65.51,65.43,65.49,89400.0,46.3612,46.3612,46.3046,46.347,89400.0
2005-09-09 12:00:00,65.48,65.55,65.43,65.43,66600.0,46.3399,46.3895,46.3046,46.3046,66600.0
2005-09-09 12:10:00,65.43,65.47,65.43,65.45,48600.0,46.3046,46.3329,46.3046,46.3187,48600.0
2005-09-09 12:20:00,65.45,65.5,65.38,65.41,81600.0,46.3187,46.3541,46.2692,46.2904,81600.0
2005-09-09 12:30:00,65.4,65.4,65.32,65.34,33800.0,46.2833,46.2833,46.2267,46.2409,33800.0
2005-09-09 12:40:00,65.35,65.42,65.32,65.4,75600.0,46.2479,46.2975,46.2267,46.2833,75600.0
2005-09-09 12:50:00,65.4,65.41,65.36,65.36,43700.0,46.2833,46.2904,46.255,46.255,43700.0
2005-09-09 13:00:00,65.36,65.4,65.35,65.38,66100.0,46.255,46.2833,46.2479,46.2692,66100.0
2005-09-09 13:10:00,65.38,65.4,65.35,65.39,76800.0,46.2692,46.2833,46.2479,46.2762,76800.0
2005-09-09 13:20:00,65.39,65.44,65.36,65.41,43500.0,46.2762,46.3116,46.255,46.2904,43500.0
2005-09-09 13:30:00,65.41,65.52,65.41,65.51,70300.0,46.2904,46.3682,46.2904,46.3612,70300.0
2005-09-09 13:40:00,65.52,65.6,65.51,65.6,53000.0,46.3682,46.4249,46.3612,46.4249,53000.0
2005-09-09 13:50:00,65.59,65.59,65.46,65.46,39100.0,46.4178,46.4178,46.3258,46.3258,39100.0
2005-09-09 14:00:00,65.47,65.53,65.43,65.44,47800.0,46.3329,46.3753,46.3046,46.3116,47800.0
2005-09-09 14:10:00,65.44,65.5,65.4,65.4,38000.0,46.3116,46.3541,46.2833,46.2833,38000.0
2005-09-09 14:20:00,65.4,65.49,65.4,65.42,48000.0,46.2833,46.347,46.2833,46.2975,48000.0
2005-09-09 14:30:00,65.41,65.45,65.38,65.4,42100.0,46.2904,46.3187,46.2692,46.2833,42100.0
2005-09-09 14:40:00,65.4,65.45,65.38,65.45,26800.0,46.2833,46.3187,46.2692,46.3187,26800.0
2005-09-09 14:50:00,65.45,65.58,65.45,65.57,55300.0,46.3187,46.4107,46.3187,46.4036,55300.0
2005-09-09 15:00:00,65.58,65.59,65.12,65.36,853200.0,46.4107,46.4178,46.0852,46.255,853200.0
2005-09-09 15:10:00,65.35,65.5,65.32,65.45,137200.0,46.2479,46.3541,46.2267,46.3187,137200.0
2005-09-09 15:20:00,65.45,65.59,65.45,65.57,121000.0,46.3187,46.4178,46.3187,46.4036,121000.0
2005-09-09 15:30:00,65.56,65.57,65.43,65.54,103700.0,46.3966,46.4036,46.3046,46.3824,103700.0
2005-09-09 15:40:00,65.54,65.63,65.54,65.54,125800.0,46.3824,46.4461,46.3824,46.3824,125800.0
2005-09-09 15:50:00,65.54,65.55,65.39,65.4,262900.0,46.3824,46.3895,46.2762,46.2833,262900.0
2005-09-12 09:30:00,65.15,65.21,65.05,65.21,138100.0,46.1064,46.1489,46.0356,46.1489,138100.0
2005-09-12 09:40:00,65.21,65.45,65.19,65.42,100000.0,46.1489,46.3187,46.1347,46.2975,100000.0
2005-09-12 09:50:00,65.42,65.45,65.32,65.32,93200.0,46.2975,46.3187,46.2267,46.2267,93200.0
2005-09-12 10:00:00,65.32,65.38,65.18,65.18,126500.0,46.2267,46.2692,46.1276,46.1276,126500.0
2005-09-12 10:10:00,65.15,65.15,65.04,65.05,95000.0,46.1064,46.1064,46.0286,46.0356,95000.0
2005-09-12 10:20:00,65.03,65.06,64.93,64.94,111900.0,46.0215,46.0427,45.9507,45.9578,111900.0
2005-09-12 10:30:00,64.95,64.97,64.81,64.84,79400.0,45.9649,45.979,45.8658,45.887,79400.0
2005-09-12 10:40:00,64.84,64.95,64.84,64.95,75000.0,45.887,45.9649,45.887,45.9649,75000.0
2005-09-12 10:50:00,64.94,64.95,64.88,64.88,52100.0,45.9578,45.9649,45.9153,45.9153,52100.0
2005-09-12 11:00:00,64.88,64.98,64.86,64.91,70000.0,45.9153,45.9861,45.9012,45.9366,70000.0
2005-09-12 11:10:00,64.91,64.97,64.87,64.88,42500.0,45.9366,45.979,45.9082,45.9153,42500.0
2005-09-12 11:20:00,64.88,65.06,64.88,65.02,64500.0,45.9153,46.0427,45.9153,46.0144,64500.0
2005-09-12 11:30:00,65.02,65.1,64.98,65.08,39200.0,46.0144,46.071,45.9861,46.0569,39200.0
2005-09-12 11:40:00,65.05,65.09,65.02,65.07,79200.0,46.0356,46.0639,46.0144,46.0498,79200.0
2005-09-12 11:50:00,65.07,65.07,64.95,64.98,37500.0,46.0498,46.0498,45.9649,45.9861,37500.0
2005-09-12 12:00:00,64.98,65.01,64.98,65.0,31000.0,45.9861,46.0073,45.9861,46.0002,31000.0
2005-09-12 12:10:00,65.0,65.14,64.98,65.11,37400.0,46.0002,46.0993,45.9861,46.0781,37400.0
2005-09-12 12:20:00,65.1,65.2,65.1,65.2,49500.0,46.071,46.1418,46.071,46.1418,49500.0
2005-09-12 12:30:00,65.19,65.22,64.98,64.99,49000.0,46.1347,46.1559,45.9861,45.9932,49000.0
2005-09-12 12:40:00,64.98,65.01,64.98,64.99,21200.0,45.9861,46.0073,45.9861,45.9932,21200.0
2005-09-12 12:50:00,65.0,65.0,64.95,64.98,27800.0,46.0002,46.0002,45.9649,45.9861,27800.0
2005-09-12 13:00:00,64.97,65.01,64.95,64.99,27400.0,45.979,46.0073,45.9649,45.9932,27400.0
2005-09-12 13:10:00,64.99,65.01,64.98,64.99,34800.0,45.9932,46.0073,45.9861,45.9932,34800.0
2005-09-12 13:20:00,64.99,65.01,64.95,64.96,26600.0,45.9932,46.0073,45.9649,45.9719,26600.0
2005-09-12 13:30:00,64.95,64.96,64.85,64.85,40100.0,45.9649,45.9719,45.8941,45.8941,40100.0
2005-09-12 13:40:00,64.85,64.98,64.84,64.88,60400.0,45.8941,45.9861,45.887,45.9153,60400.0
2005-09-12 13:50:00,64.87,64.88,64.75,64.75,69600.0,45.9082,45.9153,45.8233,45.8233,69600.0
2005-09-12 14:00:00,64.75,64.83,64.74,64.83,54800.0,45.8233,45.8799,45.8162,45.8799,54800.0
2005-09-12 14:10:00,64.83,64.88,64.78,64.86,57000.0,45.8799,45.9153,45.8446,45.9012,57000.0
2005-09-12 14:20:00,64.85,64.85,64.76,64.77,58500.0,45.8941,45.8941,45.8304,45.8375,58500.0
2005-09-12 14:30:00,64.77,64.85,64.76,64.81,56700.0,45.8375,45.8941,45.8304,45.8658,56700.0
2005-09-12 14:40:00,64.8,64.88,64.79,64.88,50300.0,45.8587,45.9153,45.8516,45.9153,50300.0
2005-09-12 14:50:00,64.88,64.97,64.85,64.94,39400.0,45.9153,45.979,45.8941,45.9578,39400.0
2005-09-12 15:00:00,64.96,64.98,64.9,64.94,37000.0,45.9719,45.9861,45.9295,45.9578,37000.0
2005-09-12 15:10:00,64.94,65.04,64.93,65.01,57900.0,45.9578,46.0286,45.9507,46.0073,57900.0
2005-09-12 15:20:00,65.01,65.14,64.98,65.14,82500.0,46.0073,46.0993,45.9861,46.0993,82500.0
2005-09-12 15:30:00,65.14,65.14,65.04,65.05,71200.0,46.0993,46.0993,46.0286,46.0356,71200.0
2005-09-12 15:40:00,65.05,65.1,64.99,65.03,92000.0,46.0356,46.071,45.9932,46.0215,92000.0
2005-09-12 15:50:00,65.04,65.14,65.03,65.13,115700.0,46.0286,46.0993,46.0215,46.0922,115700.0
2005-09-13 09:30:00,65.14,65.39,65.11,65.16,162600.0,46.0993,46.2762,46.0781,46.1135,162600.0
2005-09-13 09:40:00,65.17,65.28,65.12,65.28,85800.0,46.1206,46.1984,46.0852,46.1984,85800.0
2005-09-13 09:50:00,65.29,65.38,65.18,65.3,75000.0,46.2055,46.2692,46.1276,46.2126,75000.0
2005-09-13 10:00:00,65.31,65.46,65.29,65.46,65500.0,46.2196,46.3258,46.2055,46.3258,65500.0
2005-09-13 10:10:00,65.43,65.6,65.36,65.6,61600.0,46.3046,46.4249,46.255,46.4249,61600.0
2005-09-13 10:20:00,65.59,65.6,65.48,65.56,52200.0,46.4178,46.4249,46.3399,46.3966,52200.0
2005-09-13 10:30:00,65.57,65.59,65.45,65.48,40400.0,46.4036,46.4178,46.3187,46.3399,40400.0
2005-09-13 10:40:00,65.47,65.47,65.29,65.3,80000.0,46.3329,46.3329,46.2055,46.2126,80000.0
2005-09-13 10:50:00,65.3,65.31,65.17,65.24,88600.0,46.2126,46.2196,46.1206,46.1701,88600.0
2005-09-13 11:00:00,65.25,65.37,65.24,65.37,82300.0,46.1772,46.2621,46.1701,46.2621,82300.0
2005-09-13 11:10:00,65.37,65.49,65.36,65.43,83300.0,46.2621,46.347,46.255,46.3046,83300.0
2005-09-13 11:20:00,65.42,65.44,65.4,65.44,40200.0,46.2975,46.3116,46.2833,46.3116,40200.0
2005-09-13 11:30:00,65.44,65.47,65.41,65.46,35800.0,46.3116,46.3329,46.2904,46.3258,35800.0
2005-09-13 11:40:00,65.46,65.47,65.4,65.42,24800.0,46.3258,46.3329,46.2833,46.2975,24800.0
2005-09-13 11:50:00,65.41,65.41,65.37,65.38,36600.0,46.2904,46.2904,46.2621,46.2692,36600.0
2005-09-13 12:00:00,65.37,65.37,65.3,65.3,42300.0,46.2621,46.2621,46.2126,46.2126,42300.0
2005-09-13 12:10:00,65.3,65.36,65.3,65.32,27000.0,46.2126,46.255,46.2126,46.2267,27000.0
2005-09-13 12:20:00,65.32,65.4,65.32,65.4,23000.0,46.2267,46.2833,46.2267,46.2833,23000.0
2005-09-13 12:30:00,65.39,65.42,65.38,65.41,26200.0,46.2762,46.2975,46.2692,46.2904,26200.0
2005-09-13 12:40:00,65.41,65.42,65.4,65.41,44900.0,46.2904,46.2975,46.2833,46.2904,44900.0
2005-09-13 12:50:00,65.41,65.55,65.41,65.55,58600.0,46.2904,46.3895,46.2904,46.3895,58600.0
2005-09-13 13:00:00,65.55,65.55,65.5,65.51,55300.0,46.3895,46.3895,46.3541,46.3612,55300.0
2005-09-13 13:10:00,65.52,65.52,65.45,65.47,32000.0,46.3682,46.3682,46.3187,46.3329,32000.0
2005-09-13 13:20:00,65.46,65.46,65.4,65.42,48000.0,46.3258,46.3258,46.2833,46.2975,48000.0
2005-09-13 13:30:00,65.42,65.53,65.4,65.47,40200.0,46.2975,46.3753,46.2833,46.3329,40200.0
2005-09-13 13:40:00,65.48,65.53,65.4,65.41,22000.0,46.3399,46.3753,46.2833,46.2904,22000.0
2005-09-13 13:50:00,65.4,65.42,65.4,65.4,23800.0,46.2833,46.2975,46.2833,46.2833,23800.0
2005-09-13 14:00:00,65.4,65.51,65.35,65.46,69900.0,46.2833,46.3612,46.2479,46.3258,69900.0
2005-09-13 14:10:00,65.47,65.65,65.47,65.53,90100.0,46.3329,46.4602,46.3329,46.3753,90100.0
2005-09-13 14:20:00,65.54,65.65,65.54,65.55,49500.0,46.3824,46.4602,46.3824,46.3895,49500.0
2005-09-13 14:30:00,65.54,65.54,65.5,65.51,37500.0,46.3824,46.3824,46.3541,46.3612,37500.0
2005-09-13 14:40:00,65.51,65.51,65.45,65.46,25800.0,46.3612,46.3612,46.3187,46.3258,25800.0
2005-09-13 14:50:00,65.46,65.5,65.4,65.41,51500.0,46.3258,46.3541,46.2833,46.2904,51500.0
2005-09-13 15:00:00,65.43,65.43,65.35,65.38,87600.0,46.3046,46.3046,46.2479,46.2692,87600.0
2005-09-13 15:10:00,65.38,65.42,65.35,65.4,79000.0,46.2692,46.2975,46.2479,46.2833,79000.0
2005-09-13 15:20:00,65.4,65.42,65.38,65.41,65600.0,46.2833,46.2975,46.2692,46.2904,65600.0
2005-09-13 15:30:00,65.41,65.49,65.38,65.38,108400.0,46.2904,46.347,46.2692,46.2692,108400.0
2005-09-13 15:40:00,65.38,65.4,65.31,65.35,198900.0,46.2692,46.2833,46.2196,46.2479,198900.0
2005-09-13 15:50:00,65.36,65.44,65.32,65.4,192200.0,46.255,46.3116,46.2267,46.2833,192200.0
2005-09-14 09:30:00,65.41,65.69,65.3,65.44,90200.0,46.2904,46.4886,46.2126,46.3116,90200.0
2005-09-14 09:40:00,65.45,65.54,65.08,65.15,171700.0,46.3187,46.3824,46.0569,46.1064,171700.0
2005-09-14 09:50:00,65.14,65.26,64.93,64.93,85000.0,46.0993,46.1842,45.9507,45.9507,85000.0
2005-09-14 10:00:00,64.92,65.18,64.8,65.05,81400.0,45.9436,46.1276,45.8587,46.0356,81400.0
2005-09-14 10:10:00,65.06,65.21,64.92,64.94,41300.0,46.0427,46.1489,45.9436,45.9578,41300.0
2005-09-14 10:20:00,64.95,65.07,64.75,64.79,54400.0,45.9649,46.0498,45.8233,45.8516,54400.0
2005-09-14 10:30:00,64.79,65.09,64.75,65.02,66700.0,45.8516,46.0639,45.8233,46.0144,66700.0
2005-09-14 10:40:00,65.03,65.19,65.03,65.15,90500.0,46.0215,46.1347,46.0215,46.1064,90500.0
2005-09-14 10:50:00,65.17,65.18,64.99,65.03,38700.0,46.1206,46.1276,45.9932,46.0215,38700.0
2005-09-14 11:00:00,65.04,65.06,64.82,64.82,101800.0,46.0286,46.0427,45.8729,45.8729,101800.0
2005-09-14 11:10:00,64.82,64.83,64.61,64.64,148900.0,45.8729,45.8799,45.7242,45.7455,148900.0
2005-09-14 11:20:00,64.63,64.64,64.53,64.6,108500.0,45.7384,45.7455,45.6676,45.7172,108500.0
2005-09-14 11:30:00,64.6,64.78,64.59,64.72,92600.0,45.7172,45.8446,45.7101,45.8021,92600.0
2005-09-14 11:40:00,64.72,64.76,64.62,64.64,39300.0,45.8021,45.8304,45.7313,45.7455,39300.0
2005-09-14 11:50:00,64.64,64.7,64.52,64.58,134200.0,45.7455,45.7879,45.6606,45.703,134200.0
2005-09-14 12:00:00,64.58,64.7,64.56,64.68,64500.0,45.703,45.7879,45.6889,45.7738,64500.0
2005-09-14 12:10:00,64.68,64.79,64.67,64.71,63600.0,45.7738,45.8516,45.7667,45.795,63600.0
2005-09-14 12:20:00,64.7,64.74,64.65,64.71,44300.0,45.7879,45.8162,45.7526,45.795,44300.0
2005-09-14 12:30:00,64.73,64.73,64.65,64.67,24500.0,45.8092,45.8092,45.7526,45.7667,24500.0
2005-09-14 12:40:00,64.67,64.75,64.64,64.65,25800.0,45.7667,45.8233,45.7455,45.7526,25800.0
2005-09-14 12:50:00,64.64,64.74,64.64,64.69,33800.0,45.7455,45.8162,45.7455,45.7809,33800.0
2005-09-14 13:00:00,64.69,64.75,64.67,64.67,45800.0,45.7809,45.8233,45.7667,45.7667,45800.0
2005-09-14 13:10:00,64.68,64.7,64.6,64.6,41500.0,45.7738,45.7879,45.7172,45.7172,41500.0
2005-09-14 13:20:00,64.61,64.63,64.56,64.61,28000.0,45.7242,45.7384,45.6889,45.7242,28000.0
2005-09-14 13:30:00,64.61,64.62,64.52,64.54,53600.0,45.7242,45.7313,45.6606,45.6747,53600.0
2005-09-14 13:40:00,64.55,64.58,64.51,64.53,41100.0,45.6818,45.703,45.6535,45.6676,41100.0
2005-09-14 13:50:00,64.52,64.55,64.5,64.55,25000.0,45.6606,45.6818,45.6464,45.6818,25000.0
2005-09-14 14:00:00,64.54,64.55,64.5,64.53,31500.0,45.6747,45.6818,45.6464,45.6676,31500.0
2005-09-14 14:10:00,64.53,64.55,64.33,64.33,70500.0,45.6676,45.6818,45.5261,45.5261,70500.0
2005-09-14 14:20:00,64.3,64.32,64.22,64.29,87600.0,45.5049,45.519,45.4482,45.4978,87600.0
2005-09-14 14:30:00,64.29,64.33,64.26,64.26,42100.0,45.4978,45.5261,45.4766,45.4766,42100.0
2005-09-14 14:40:00,64.26,64.28,64.17,64.24,69200.0,45.4766,45.4907,45.4129,45.4624,69200.0
2005-09-14 14:50:00,64.24,64.28,64.15,64.21,166500.0,45.4624,45.4907,45.3987,45.4412,166500.0
2005-09-14 15:00:00,64.22,64.22,63.97,64.04,173700.0,45.4482,45.4482,45.2713,45.3209,173700.0
2005-09-14 15:10:00,64.04,64.04,63.97,63.99,130900.0,45.3209,45.3209,45.2713,45.2855,130900.0
2005-09-14 15:20:00,63.99,64.1,63.99,64.05,88200.0,45.2855,45.3633,45.2855,45.3279,88200.0
2005-09-14 15:30:00,64.03,64.12,64.01,64.12,157700.0,45.3138,45.3775,45.2996,45.3775,157700.0
2005-09-14 15:40:00,64.11,64.2,64.11,64.18,130500.0,45.3704,45.4341,45.3704,45.4199,130500.0
2005-09-14 15:50:00,64.18,64.24,64.14,64.18,255400.0,45.4199,45.4624,45.3916,45.4199,255400.0
2005-09-15 09:30:00,64.19,64.44,64.03,64.04,157500.0,45.427,45.6039,45.3138,45.3209,157500.0
2005-09-15 09:40:00,64.05,64.2,63.95,64.05,144200.0,45.3279,45.4341,45.2572,45.3279,144200.0
2005-09-15 09:50:00,64.05,64.19,64.0,64.16,172000.0,45.3279,45.427,45.2926,45.4058,172000.0
2005-09-15 10:00:00,64.17,64.18,64.11,64.12,100700.0,45.4129,45.4199,45.3704,45.3775,100700.0
2005-09-15 10:10:00,64.12,64.15,64.05,64.07,138800.0,45.3775,45.3987,45.3279,45.3421,138800.0
2005-09-15 10:20:00,64.07,64.07,63.99,64.0,169400.0,45.3421,45.3421,45.2855,45.2926,169400.0
2005-09-15 10:30:00,64.0,64.12,63.99,64.05,136900.0,45.2926,45.3775,45.2855,45.3279,136900.0
2005-09-15 10:40:00,64.05,64.08,63.97,64.01,116500.0,45.3279,45.3492,45.2713,45.2996,116500.0
2005-09-15 10:50:00,64.0,64.16,63.99,64.12,68500.0,45.2926,45.4058,45.2855,45.3775,68500.0
2005-09-15 11:00:00,64.14,64.27,64.11,64.25,94000.0,45.3916,45.4836,45.3704,45.4695,94000.0
2005-09-15 11:10:00,64.25,64.26,64.18,64.23,55500.0,45.4695,45.4766,45.4199,45.4553,55500.0
2005-09-15 11:20:00,64.22,64.41,64.22,64.35,40300.0,45.4482,45.5827,45.4482,45.5402,40300.0
2005-09-15 11:30:00,64.36,64.37,64.3,64.32,38000.0,45.5473,45.5544,45.5049,45.519,38000.0
2005-09-15 11:40:00,64.33,64.48,64.33,64.38,46100.0,45.5261,45.6322,45.5261,45.5615,46100.0
2005-09-15 11:50:00,64.38,64.39,64.23,64.23,34800.0,45.5615,45.5686,45.4553,45.4553,34800.0
2005-09-15 12:00:00,64.24,64.24,63.95,64.01,103500.0,45.4624,45.4624,45.2572,45.2996,103500.0
2005-09-15 12:10:00,64.01,64.1,63.99,64.04,31900.0,45.2996,45.3633,45.2855,45.3209,31900.0
2005-09-15 12:20:00,64.05,64.15,63.99,64.13,64900.0,45.3279,45.3987,45.2855,45.3846,64900.0
2005-09-15 12:30:00,64.13,64.23,64.12,64.18,23000.0,45.3846,45.4553,45.3775,45.4199,23000.0
2005-09-15 12:40:00,64.18,64.21,64.14,64.15,44700.0,45.4199,45.4412,45.3916,45.3987,44700.0
2005-09-15 12:50:00,64.15,64.29,64.15,64.29,47900.0,45.3987,45.4978,45.3987,45.4978,47900.0
2005-09-15 13:00:00,64.28,64.42,64.27,64.41,71800.0,45.4907,45.5898,45.4836,45.5827,71800.0
2005-09-15 13:10:00,64.41,64.55,64.41,64.53,70900.0,45.5827,45.6818,45.5827,45.6676,70900.0
2005-09-15 13:20:00,64.52,64.55,64.45,64.46,41700.0,45.6606,45.6818,45.611,45.6181,41700.0
2005-09-15 13:30:00,64.46,64.53,64.44,64.53,53700.0,45.6181,45.6676,45.6039,45.6676,53700.0
2005-09-15 13:40:00,64.52,64.63,64.52,64.61,53200.0,45.6606,45.7384,45.6606,45.7242,53200.0
2005-09-15 13:50:00,64.61,64.65,64.5,64.5,55600.0,45.7242,45.7526,45.6464,45.6464,55600.0
2005-09-15 14:00:00,64.5,64.5,64.35,64.37,38500.0,45.6464,45.6464,45.5402,45.5544,38500.0
2005-09-15 14:10:00,64.37,64.48,64.37,64.45,66200.0,45.5544,45.6322,45.5544,45.611,66200.0
2005-09-15 14:20:00,64.45,64.52,64.38,64.51,70600.0,45.611,45.6606,45.5615,45.6535,70600.0
2005-09-15 14:30:00,64.51,64.65,64.5,64.55,95700.0,45.6535,45.7526,45.6464,45.6818,95700.0
2005-09-15 14:40:00,64.55,64.7,64.53,64.68,102700.0,45.6818,45.7879,45.6676,45.7738,102700.0
2005-09-15 14:50:00,64.68,64.78,64.66,64.75,181200.0,45.7738,45.8446,45.7596,45.8233,181200.0
2005-09-15 15:00:00,64.75,64.8,64.75,64.78,130900.0,45.8233,45.8587,45.8233,45.8446,130900.0
2005-09-15 15:10:00,64.78,64.9,64.77,64.84,291400.0,45.8446,45.9295,45.8375,45.887,291400.0
2005-09-15 15:20:00,64.84,64.9,64.8,64.83,140900.0,45.887,45.9295,45.8587,45.8799,140900.0
2005-09-15 15:30:00,64.82,64.87,64.75,64.84,169100.0,45.8729,45.9082,45.8233,45.887,169100.0
2005-09-15 15:40:00,64.84,65.0,64.83,65.0,193000.0,45.887,46.0002,45.8799,46.0002,193000.0
2005-09-15 15:50:00,65.0,65.1,64.95,65.04,357900.0,46.0002,46.071,45.9649,46.0286,357900.0
2005-09-16 09:30:00,65.45,65.45,65.19,65.25,1311800.0,46.3187,46.3187,46.1347,46.1772,1311800.0
2005-09-16 09:40:00,65.26,65.26,64.92,65.02,244800.0,46.1842,46.1842,45.9436,46.0144,244800.0
2005-09-16 09:50:00,65.02,65.08,64.96,65.02,83100.0,46.0144,46.0569,45.9719,46.0144,83100.0
2005-09-16 10:00:00,65.03,65.13,64.94,65.02,119400.0,46.0215,46.0922,45.9578,46.0144,119400.0
2005-09-16 10:10:00,65.02,65.06,64.9,64.96,149800.0,46.0144,46.0427,45.9295,45.9719,149800.0
2005-09-16 10:20:00,64.96,65.01,64.82,64.84,58900.0,45.9719,46.0073,45.8729,45.887,58900.0
2005-09-16 10:30:00,64.84,64.97,64.83,64.93,60200.0,45.887,45.979,45.8799,45.9507,60200.0
2005-09-16 10:40:00,64.93,64.94,64.85,64.93,58200.0,45.9507,45.9578,45.8941,45.9507,58200.0
2005-09-16 10:50:00,64.94,64.98,64.9,64.9,42200.0,45.9578,45.9861,45.9295,45.9295,42200.0
2005-09-16 11:00:00,64.9,64.91,64.83,64.84,64200.0,45.9295,45.9366,45.8799,45.887,64200.0
2005-09-16 11:10:00,64.85,64.91,64.82,64.85,43100.0,45.8941,45.9366,45.8729,45.8941,43100.0
2005-09-16 11:20:00,64.85,64.85,64.81,64.84,56900.0,45.8941,45.8941,45.8658,45.887,56900.0
2005-09-16 11:30:00,64.84,64.85,64.74,64.76,87200.0,45.887,45.8941,45.8162,45.8304,87200.0
2005-09-16 11:40:00,64.77,64.83,64.74,64.77,81900.0,45.8375,45.8799,45.8162,45.8375,81900.0
2005-09-16 11:50:00,64.76,64.77,64.68,64.73,115300.0,45.8304,45.8375,45.7738,45.8092,115300.0
2005-09-16 12:00:00,64.74,64.75,64.6,64.65,74700.0,45.8162,45.8233,45.7172,45.7526,74700.0
2005-09-16 12:10:00,64.65,64.68,64.54,64.64,73000.0,45.7526,45.7738,45.6747,45.7455,73000.0
2005-09-16 12:20:00,64.62,64.74,64.62,64.7,25200.0,45.7313,45.8162,45.7313,45.7879,25200.0
2005-09-16 12:30:00,64.7,64.78,64.69,64.75,28500.0,45.7879,45.8446,45.7809,45.8233,28500.0
2005-09-16 12:40:00,64.76,64.91,64.76,64.8,47700.0,45.8304,45.9366,45.8304,45.8587,47700.0
2005-09-16 12:50:00,64.8,64.82,64.67,64.69,47600.0,45.8587,45.8729,45.7667,45.7809,47600.0
2005-09-16 13:00:00,64.69,64.71,64.62,64.63,42700.0,45.7809,45.795,45.7313,45.7384,42700.0
2005-09-16 13:10:00,64.63,64.67,64.63,64.65,29500.0,45.7384,45.7667,45.7384,45.7526,29500.0
2005-09-16 13:20:00,64.65,64.66,64.59,64.6,44500.0,45.7526,45.7596,45.7101,45.7172,44500.0
2005-09-16 13:30:00,64.61,64.65,64.6,64.61,32700.0,45.7242,45.7526,45.7172,45.7242,32700.0
2005-09-16 13:40:00,64.61,64.64,64.55,64.61,65400.0,45.7242,45.7455,45.6818,45.7242,65400.0
2005-09-16 13:50:00,64.61,64.62,64.54,64.59,44800.0,45.7242,45.7313,45.6747,45.7101,44800.0
2005-09-16 14:00:00,64.6,64.7,64.59,64.59,70000.0,45.7172,45.7879,45.7101,45.7101,70000.0
2005-09-16 14:10:00,64.59,64.59,64.49,64.52,98500.0,45.7101,45.7101,45.6393,45.6606,98500.0
2005-09-16 14:20:00,64.53,64.55,64.47,64.48,98600.0,45.6676,45.6818,45.6252,45.6322,98600.0
2005-09-16 14:30:00,64.47,64.53,64.47,64.53,58200.0,45.6252,45.6676,45.6252,45.6676,58200.0
2005-09-16 14:40:00,64.52,64.55,64.5,64.54,28300.0,45.6606,45.6818,45.6464,45.6747,28300.0
2005-09-16 14:50:00,64.54,64.57,64.52,64.56,117600.0,45.6747,45.6959,45.6606,45.6889,117600.0
2005-09-16 15:00:00,64.56,64.6,64.54,64.57,133700.0,45.6889,45.7172,45.6747,45.6959,133700.0
2005-09-16 15:10:00,64.57,64.85,64.56,64.82,75100.0,45.6959,45.8941,45.6889,45.8729,75100.0
2005-09-16 15:20:00,64.83,64.84,64.79,64.82,84100.0,45.8799,45.887,45.8516,45.8729,84100.0
2005-09-16 15:30:00,64.81,64.9,64.81,64.84,149200.0,45.8658,45.9295,45.8658,45.887,149200.0
2005-09-16 15:40:00,64.83,64.91,64.81,64.9,163300.0,45.8799,45.9366,45.8658,45.9295,163300.0
2005-09-16 15:50:00,64.9,64.9,64.7,64.79,372600.0,45.9295,45.9295,45.7879,45.8516,372600.0
2005-09-19 09:30:00,64.5,64.6,64.42,64.44,136700.0,45.6464,45.7172,45.5898,45.6039,136700.0
2005-09-19 09:40:00,64.45,64.46,64.21,64.3,120700.0,45.611,45.6181,45.4412,45.5049,120700.0
2005-09-19 09:50:00,64.3,64.48,64.29,64.36,96400.0,45.5049,45.6322,45.4978,45.5473,96400.0
2005-09-19 10:00:00,64.37,64.37,64.07,64.07,62400.0,45.5544,45.5544,45.3421,45.3421,62400.0
2005-09-19 10:10:00,64.09,64.2,64.07,64.07,94600.0,45.3562,45.4341,45.3421,45.3421,94600.0
2005-09-19 10:20:00,64.07,64.15,64.06,64.12,56300.0,45.3421,45.3987,45.335,45.3775,56300.0
2005-09-19 10:30:00,64.12,64.12,64.01,64.08,69000.0,45.3775,45.3775,45.2996,45.3492,69000.0
2005-09-19 10:40:00,64.07,64.09,64.0,64.0,86300.0,45.3421,45.3562,45.2926,45.2926,86300.0
2005-09-19 10:50:00,64.0,64.02,63.95,63.95,87600.0,45.2926,45.3067,45.2572,45.2572,87600.0
2005-09-19 11:00:00,63.95,63.97,63.9,63.91,83500.0,45.2572,45.2713,45.2218,45.2289,83500.0
2005-09-19 11:10:00,63.9,63.9,63.59,63.63,168900.0,45.2218,45.2218,45.0024,45.0307,168900.0
2005-09-19 11:20:00,63.63,64.36,63.62,63.71,89700.0,45.0307,45.5473,45.0236,45.0873,89700.0
2005-09-19 11:30:00,63.7,63.7,63.45,63.45,75900.0,45.0802,45.0802,44.9033,44.9033,75900.0
2005-09-19 11:40:00,63.46,63.47,63.2,63.22,109000.0,44.9104,44.9175,44.7264,44.7405,109000.0
2005-09-19 11:50:00,63.2,63.25,63.14,63.17,78900.0,44.7264,44.7618,44.6839,44.7052,78900.0
2005-09-19 12:00:00,63.17,63.26,63.03,63.26,132800.0,44.7052,44.7689,44.6061,44.7689,132800.0
2005-09-19 12:10:00,63.27,63.36,63.26,63.34,58300.0,44.7759,44.8396,44.7689,44.8255,58300.0
2005-09-19 12:20:00,63.33,63.46,63.32,63.36,66200.0,44.8184,44.9104,44.8113,44.8396,66200.0
2005-09-19 12:30:00,63.36,63.54,63.35,63.52,51100.0,44.8396,44.967,44.8325,44.9529,51100.0
2005-09-19 12:40:00,63.53,63.64,63.51,63.62,35800.0,44.9599,45.0378,44.9458,45.0236,35800.0
2005-09-19 12:50:00,63.62,63.67,63.6,63.67,30000.0,45.0236,45.059,45.0095,45.059,30000.0
2005-09-19 13:00:00,63.67,63.74,63.55,63.6,57600.0,45.059,45.1086,44.9741,45.0095,57600.0
2005-09-19 13:10:00,63.6,63.61,63.5,63.6,28800.0,45.0095,45.0165,44.9387,45.0095,28800.0
2005-09-19 13:20:00,63.62,63.76,63.54,63.56,39100.0,45.0236,45.1227,44.967,44.9812,39100.0
2005-09-19 13:30:00,63.57,63.7,63.56,63.66,34100.0,44.9882,45.0802,44.9812,45.0519,34100.0
2005-09-19 13:40:00,63.68,63.73,63.55,63.55,32300.0,45.0661,45.1015,44.9741,44.9741,32300.0
2005-09-19 13:50:00,63.51,63.66,63.51,63.6,45700.0,44.9458,45.0519,44.9458,45.0095,45700.0
2005-09-19 14:00:00,63.6,63.62,63.49,63.49,41700.0,45.0095,45.0236,44.9316,44.9316,41700.0
2005-09-19 14:10:00,63.49,63.5,63.37,63.46,49400.0,44.9316,44.9387,44.8467,44.9104,49400.0
2005-09-19 14:20:00,63.45,63.47,63.37,63.46,71800.0,44.9033,44.9175,44.8467,44.9104,71800.0
2005-09-19 14:30:00,63.45,63.49,63.42,63.45,40100.0,44.9033,44.9316,44.8821,44.9033,40100.0
2005-09-19 14:40:00,63.46,63.51,63.44,63.5,52700.0,44.9104,44.9458,44.8962,44.9387,52700.0
2005-09-19 14:50:00,63.5,63.51,63.45,63.51,48000.0,44.9387,44.9458,44.9033,44.9458,48000.0
2005-09-19 15:00:00,63.51,63.54,63.5,63.53,114800.0,44.9458,44.967,44.9387,44.9599,114800.0
2005-09-19 15:10:00,63.52,63.57,63.5,63.56,124800.0,44.9529,44.9882,44.9387,44.9812,124800.0
2005-09-19 15:20:00,63.55,63.56,63.5,63.53,129100.0,44.9741,44.9812,44.9387,44.9599,129100.0
2005-09-19 15:30:00,63.53,63.69,63.5,63.68,109800.0,44.9599,45.0732,44.9387,45.0661,109800.0
2005-09-19 15:40:00,63.68,63.92,63.45,63.92,240300.0,45.0661,45.2359,44.9033,45.2359,240300.0
2005-09-19 15:50:00,63.95,64.07,63.95,64.06,385800.0,45.2572,45.3421,45.2572,45.335,385800.0
2005-09-20 09:30:00,63.85,63.99,63.81,63.88,124900.0,45.1864,45.2855,45.1581,45.2076,124900.0
2005-09-20 09:40:00,63.92,64.1,63.88,63.97,109900.0,45.2359,45.3633,45.2076,45.2713,109900.0
2005-09-20 09:50:00,63.95,64.03,63.91,63.98,82100.0,45.2572,45.3138,45.2289,45.2784,82100.0
2005-09-20 10:00:00,63.98,64.09,63.97,64.04,105700.0,45.2784,45.3562,45.2713,45.3209,105700.0
2005-09-20 10:10:00,64.01,64.19,64.01,64.18,82100.0,45.2996,45.427,45.2996,45.4199,82100.0
2005-09-20 10:20:00,64.18,64.25,64.14,64.25,85300.0,45.4199,45.4695,45.3916,45.4695,85300.0
2005-09-20 10:30:00,64.25,64.33,64.24,64.28,70400.0,45.4695,45.5261,45.4624,45.4907,70400.0
2005-09-20 10:40:00,64.29,64.33,64.22,64.32,75700.0,45.4978,45.5261,45.4482,45.519,75700.0
2005-09-20 10:50:00,64.32,64.32,64.22,64.26,47400.0,45.519,45.519,45.4482,45.4766,47400.0
2005-09-20 11:00:00,64.26,64.32,64.23,64.32,43900.0,45.4766,45.519,45.4553,45.519,43900.0
2005-09-20 11:10:00,64.32,64.46,64.31,64.45,65500.0,45.519,45.6181,45.5119,45.611,65500.0
2005-09-20 11:20:00,64.45,64.45,64.3,64.33,76100.0,45.611,45.611,45.5049,45.5261,76100.0
2005-09-20 11:30:00,64.31,64.34,64.28,64.29,72700.0,45.5119,45.5332,45.4907,45.4978,72700.0
2005-09-20 11:40:00,64.28,64.28,64.16,64.22,91700.0,45.4907,45.4907,45.4058,45.4482,91700.0
2005-09-20 11:50:00,64.21,64.23,64.2,64.21,64000.0,45.4412,45.4553,45.4341,45.4412,64000.0
2005-09-20 12:00:00,64.2,64.24,64.2,64.22,25500.0,45.4341,45.4624,45.4341,45.4482,25500.0
2005-09-20 12:10:00,64.21,64.24,64.17,64.23,59800.0,45.4412,45.4624,45.4129,45.4553,59800.0
2005-09-20 12:20:00,64.22,64.3,64.14,64.15,145000.0,45.4482,45.5049,45.3916,45.3987,145000.0
2005-09-20 12:30:00,64.15,64.15,64.08,64.13,68000.0,45.3987,45.3987,45.3492,45.3846,68000.0
2005-09-20 12:40:00,64.12,64.13,64.0,64.02,99000.0,45.3775,45.3846,45.2926,45.3067,99000.0
2005-09-20 12:50:00,64.02,64.08,64.01,64.06,22800.0,45.3067,45.3492,45.2996,45.335,22800.0
2005-09-20 13:00:00,64.06,64.08,64.02,64.03,42800.0,45.335,45.3492,45.3067,45.3138,42800.0
2005-09-20 13:10:00,64.03,64.09,64.02,64.06,35300.0,45.3138,45.3562,45.3067,45.335,35300.0
2005-09-20 13:20:00,64.08,64.2,64.07,64.1,53500.0,45.3492,45.4341,45.3421,45.3633,53500.0
2005-09-20 13:30:00,64.1,64.12,64.07,64.1,37500.0,45.3633,45.3775,45.3421,45.3633,37500.0
2005-09-20 13:40:00,64.11,64.14,64.08,64.14,37400.0,45.3704,45.3916,45.3492,45.3916,37400.0
2005-09-20 13:50:00,64.14,64.19,64.13,64.16,79100.0,45.3916,45.427,45.3846,45.4058,79100.0
2005-09-20 14:00:00,64.16,64.17,64.12,64.14,39900.0,45.4058,45.4129,45.3775,45.3916,39900.0
2005-09-20 14:10:00,64.14,64.18,63.97,64.05,69100.0,45.3916,45.4199,45.2713,45.3279,69100.0
2005-09-20 14:20:00,64.05,64.06,63.83,63.94,162900.0,45.3279,45.335,45.1722,45.2501,162900.0
2005-09-20 14:30:00,63.94,64.12,63.94,63.99,121600.0,45.2501,45.3775,45.2501,45.2855,121600.0
2005-09-20 14:40:00,63.97,64.01,63.68,63.69,123100.0,45.2713,45.2996,45.0661,45.0732,123100.0
2005-09-20 14:50:00,63.71,63.8,63.59,63.66,98200.0,45.0873,45.151,45.0024,45.0519,98200.0
2005-09-20 15:00:00,63.67,63.73,63.47,63.49,111400.0,45.059,45.1015,44.9175,44.9316,111400.0
2005-09-20 15:10:00,63.49,63.57,63.46,63.5,108200.0,44.9316,44.9882,44.9104,44.9387,108200.0
2005-09-20 15:20:00,63.51,63.52,63.39,63.49,84700.0,44.9458,44.9529,44.8609,44.9316,84700.0
2005-09-20 15:30:00,63.49,63.49,63.34,63.4,160300.0,44.9316,44.9316,44.8255,44.8679,160300.0
2005-09-20 15:40:00,63.4,63.55,63.38,63.54,175700.0,44.8679,44.9741,44.8538,44.967,175700.0
2005-09-20 15:50:00,63.54,63.61,63.4,63.41,152200.0,44.967,45.0165,44.8679,44.875,152200.0
2005-09-21 09:30:00,62.47,63.03,62.47,62.96,303700.0,44.2098,44.6061,44.2098,44.5565,303700.0
2005-09-21 09:40:00,62.97,63.0,62.87,62.97,126700.0,44.5636,44.5849,44.4929,44.5636,126700.0
2005-09-21 09:50:00,62.99,63.08,62.93,62.94,241600.0,44.5778,44.6415,44.5353,44.5424,241600.0
2005-09-21 10:00:00,62.93,63.1,62.93,63.07,74200.0,44.5353,44.6556,44.5353,44.6344,74200.0
2005-09-21 10:10:00,63.06,63.07,62.94,63.0,77700.0,44.6273,44.6344,44.5424,44.5849,77700.0
2005-09-21 10:20:00,63.0,63.12,62.99,63.02,54500.0,44.5849,44.6698,44.5778,44.599,54500.0
2005-09-21 10:30:00,63.01,63.14,62.98,63.05,91300.0,44.5919,44.6839,44.5707,44.6202,91300.0
2005-09-21 10:40:00,63.05,63.13,63.04,63.08,73000.0,44.6202,44.6769,44.6132,44.6415,73000.0
2005-09-21 10:50:00,63.09,63.26,63.08,63.16,56700.0,44.6485,44.7689,44.6415,44.6981,56700.0
2005-09-21 11:00:00,63.16,63.32,63.14,63.32,57000.0,44.6981,44.8113,44.6839,44.8113,57000.0
2005-09-21 11:10:00,63.32,63.32,63.12,63.12,142800.0,44.8113,44.8113,44.6698,44.6698,142800.0
2005-09-21 11:20:00,63.13,63.18,63.11,63.14,45700.0,44.6769,44.7122,44.6627,44.6839,45700.0
2005-09-21 11:30:00,63.14,63.16,63.12,63.13,52800.0,44.6839,44.6981,44.6698,44.6769,52800.0
2005-09-21 11:40:00,63.14,63.22,63.12,63.15,26600.0,44.6839,44.7405,44.6698,44.691,26600.0
2005-09-21 11:50:00,63.15,63.15,63.08,63.08,55100.0,44.691,44.691,44.6415,44.6415,55100.0
2005-09-21 12:00:00,63.07,63.14,62.99,63.07,86700.0,44.6344,44.6839,44.5778,44.6344,86700.0
2005-09-21 12:10:00,63.07,63.08,62.82,62.83,72100.0,44.6344,44.6415,44.4575,44.4645,72100.0
2005-09-21 12:20:00,62.83,62.87,62.62,62.65,157800.0,44.4645,44.4929,44.3159,44.3372,157800.0
2005-09-21 12:30:00,62.67,62.68,62.59,62.6,101700.0,44.3513,44.3584,44.2947,44.3018,101700.0
2005-09-21 12:40:00,62.6,62.65,62.54,62.64,113400.0,44.3018,44.3372,44.2593,44.3301,113400.0
2005-09-21 12:50:00,62.66,62.78,62.65,62.76,58700.0,44.3442,44.4292,44.3372,44.415,58700.0
2005-09-21 13:00:00,62.78,62.91,62.54,62.76,66800.0,44.4292,44.5212,44.2593,44.415,66800.0
2005-09-21 13:10:00,62.74,62.77,62.67,62.74,127300.0,44.4009,44.4221,44.3513,44.4009,127300.0
2005-09-21 13:20:00,62.74,62.78,62.67,62.7,80700.0,44.4009,44.4292,44.3513,44.3725,80700.0
2005-09-21 13:30:00,62.7,62.71,62.53,62.53,104900.0,44.3725,44.3796,44.2522,44.2522,104900.0
2005-09-21 13:40:00,62.52,62.56,62.43,62.49,135000.0,44.2452,44.2735,44.1815,44.2239,135000.0
2005-09-21 13:50:00,62.49,62.49,62.32,62.33,137900.0,44.2239,44.2239,44.1036,44.1107,137900.0
2005-09-21 14:00:00,62.33,62.33,62.05,62.05,261800.0,44.1107,44.1107,43.9125,43.9125,261800.0
2005-09-21 14:10:00,62.09,62.16,62.01,62.07,164400.0,43.9409,43.9904,43.8842,43.9267,164400.0
2005-09-21 14:20:00,62.07,62.24,62.07,62.15,91000.0,43.9267,44.047,43.9267,43.9833,91000.0
2005-09-21 14:30:00,62.14,62.2,62.14,62.17,70000.0,43.9762,44.0187,43.9762,43.9975,70000.0
2005-09-21 14:40:00,62.17,62.43,62.17,62.43,167200.0,43.9975,44.1815,43.9975,44.1815,167200.0
2005-09-21 14:50:00,62.43,62.69,62.42,62.58,166300.0,44.1815,44.3655,44.1744,44.2876,166300.0
2005-09-21 15:00:00,62.58,62.59,62.44,62.5,62700.0,44.2876,44.2947,44.1885,44.231,62700.0
2005-09-21 15:10:00,62.5,62.62,62.5,62.61,73700.0,44.231,44.3159,44.231,44.3089,73700.0
2005-09-21 15:20:00,62.62,62.64,62.55,62.55,75100.0,44.3159,44.3301,44.2664,44.2664,75100.0
2005-09-21 15:30:00,62.54,62.6,62.47,62.52,112600.0,44.2593,44.3018,44.2098,44.2452,112600.0
2005-09-21 15:40:00,62.52,62.57,62.35,62.42,158200.0,44.2452,44.2805,44.1249,44.1744,158200.0
2005-09-21 15:50:00,62.41,62.48,62.37,62.38,189700.0,44.1673,44.2169,44.139,44.1461,189700.0
2005-09-22 09:30:00,62.35,62.4,62.26,62.26,154700.0,44.1249,44.1602,44.0612,44.0612,154700.0
2005-09-22 09:40:00,62.25,62.29,62.05,62.2,130900.0,44.0541,44.0824,43.9125,44.0187,130900.0
2005-09-22 09:50:00,62.17,62.32,62.05,62.28,85100.0,43.9975,44.1036,43.9125,44.0753,85100.0
2005-09-22 10:00:00,62.29,62.46,62.17,62.25,92100.0,44.0824,44.2027,43.9975,44.0541,92100.0
2005-09-22 10:10:00,62.29,62.43,62.23,62.26,134100.0,44.0824,44.1815,44.0399,44.0612,134100.0
2005-09-22 10:20:00,62.26,62.43,62.26,62.41,90900.0,44.0612,44.1815,44.0612,44.1673,90900.0
2005-09-22 10:30:00,62.42,62.52,62.42,62.52,96700.0,44.1744,44.2452,44.1744,44.2452,96700.0
2005-09-22 10:40:00,62.51,62.53,62.33,62.34,66300.0,44.2381,44.2522,44.1107,44.1178,66300.0
2005-09-22 10:50:00,62.35,62.4,62.26,62.29,71700.0,44.1249,44.1602,44.0612,44.0824,71700.0
2005-09-22 11:00:00,62.3,62.49,62.3,62.44,85500.0,44.0895,44.2239,44.0895,44.1885,85500.0
2005-09-22 11:10:00,62.47,62.55,62.44,62.51,59200.0,44.2098,44.2664,44.1885,44.2381,59200.0
2005-09-22 11:20:00,62.5,62.5,62.34,62.39,53000.0,44.231,44.231,44.1178,44.1532,53000.0
2005-09-22 11:30:00,62.39,62.43,62.22,62.26,62100.0,44.1532,44.1815,44.0329,44.0612,62100.0
2005-09-22 11:40:00,62.27,62.32,62.25,62.26,68000.0,44.0682,44.1036,44.0541,44.0612,68000.0
2005-09-22 11:50:00,62.27,62.46,62.26,62.46,37200.0,44.0682,44.2027,44.0612,44.2027,37200.0
2005-09-22 12:00:00,62.45,62.46,62.25,62.28,38600.0,44.1956,44.2027,44.0541,44.0753,38600.0
2005-09-22 12:10:00,62.26,62.28,62.22,62.26,36800.0,44.0612,44.0753,44.0329,44.0612,36800.0
2005-09-22 12:20:00,62.27,62.4,62.2,62.29,68100.0,44.0682,44.1602,44.0187,44.0824,68100.0
2005-09-22 12:30:00,62.28,62.4,62.05,62.39,31200.0,44.0753,44.1602,43.9125,44.1532,31200.0
2005-09-22 12:40:00,62.4,62.46,62.35,62.44,27800.0,44.1602,44.2027,44.1249,44.1885,27800.0
2005-09-22 12:50:00,62.42,62.42,62.35,62.38,48300.0,44.1744,44.1744,44.1249,44.1461,48300.0
2005-09-22 13:00:00,62.39,62.4,62.29,62.32,39800.0,44.1532,44.1602,44.0824,44.1036,39800.0
2005-09-22 13:10:00,62.31,62.47,62.3,62.45,53100.0,44.0965,44.2098,44.0895,44.1956,53100.0
2005-09-22 13:20:00,62.44,62.44,62.36,62.4,39800.0,44.1885,44.1885,44.1319,44.1602,39800.0
2005-09-22 13:30:00,62.4,62.48,62.37,62.46,50200.0,44.1602,44.2169,44.139,44.2027,50200.0
2005-09-22 13:40:00,62.46,62.68,62.45,62.51,87000.0,44.2027,44.3584,44.1956,44.2381,87000.0
2005-09-22 13:50:00,62.51,62.66,62.47,62.64,52200.0,44.2381,44.3442,44.2098,44.3301,52200.0
2005-09-22 14:00:00,62.62,62.81,62.6,62.7,68900.0,44.3159,44.4504,44.3018,44.3725,68900.0
2005-09-22 14:10:00,62.69,62.7,62.61,62.68,59100.0,44.3655,44.3725,44.3089,44.3584,59100.0
2005-09-22 14:20:00,62.69,62.74,62.36,62.39,110600.0,44.3655,44.4009,44.1319,44.1532,110600.0
2005-09-22 14:30:00,62.39,62.68,62.39,62.61,154400.0,44.1532,44.3584,44.1532,44.3089,154400.0
2005-09-22 14:40:00,62.57,62.7,62.55,62.69,49600.0,44.2805,44.3725,44.2664,44.3655,49600.0
2005-09-22 14:50:00,62.68,62.69,62.5,62.52,70400.0,44.3584,44.3655,44.231,44.2452,70400.0
2005-09-22 15:00:00,62.52,62.62,62.48,62.54,109400.0,44.2452,44.3159,44.2169,44.2593,109400.0
2005-09-22 15:10:00,62.53,62.66,62.53,62.62,58200.0,44.2522,44.3442,44.2522,44.3159,58200.0
2005-09-22 15:20:00,62.63,62.7,62.63,62.67,73300.0,44.323,44.3725,44.323,44.3513,73300.0
2005-09-22 15:30:00,62.67,62.67,62.53,62.55,95600.0,44.3513,44.3513,44.2522,44.2664,95600.0
2005-09-22 15:40:00,62.56,62.58,62.52,62.53,126100.0,44.2735,44.2876,44.2452,44.2522,126100.0
2005-09-22 15:50:00,62.54,62.57,62.48,62.48,197100.0,44.2593,44.2805,44.2169,44.2169,197100.0
2005-09-23 09:30:00,62.56,62.9,62.4,62.85,158700.0,44.2735,44.5141,44.1602,44.4787,158700.0
2005-09-23 09:40:00,62.77,63.23,62.77,63.04,94300.0,44.4221,44.7476,44.4221,44.6132,94300.0
2005-09-23 09:50:00,62.94,63.09,62.9,63.01,89600.0,44.5424,44.6485,44.5141,44.5919,89600.0
2005-09-23 10:00:00,63.01,63.17,62.84,62.93,68700.0,44.5919,44.7052,44.4716,44.5353,68700.0
2005-09-23 10:10:00,62.94,63.02,62.73,62.76,117000.0,44.5424,44.599,44.3938,44.415,117000.0
2005-09-23 10:20:00,62.74,62.95,62.7,62.94,76000.0,44.4009,44.5495,44.3725,44.5424,76000.0
2005-09-23 10:30:00,62.92,62.92,62.75,62.78,95900.0,44.5282,44.5282,44.4079,44.4292,95900.0
2005-09-23 10:40:00,62.79,62.82,62.61,62.67,84700.0,44.4362,44.4575,44.3089,44.3513,84700.0
2005-09-23 10:50:00,62.64,62.89,62.57,62.88,65800.0,44.3301,44.507,44.2805,44.4999,65800.0
2005-09-23 11:00:00,62.89,62.94,62.81,62.89,120300.0,44.507,44.5424,44.4504,44.507,120300.0
2005-09-23 11:10:00,62.92,62.93,62.74,62.9,60400.0,44.5282,44.5353,44.4009,44.5141,60400.0
2005-09-23 11:20:00,62.92,62.94,62.81,62.86,47800.0,44.5282,44.5424,44.4504,44.4858,47800.0
2005-09-23 11:30:00,62.86,62.9,62.8,62.82,51100.0,44.4858,44.5141,44.4433,44.4575,51100.0
2005-09-23 11:40:00,62.81,62.98,62.81,62.97,49500.0,44.4504,44.5707,44.4504,44.5636,49500.0
2005-09-23 11:50:00,62.95,63.26,62.95,63.13,177900.0,44.5495,44.7689,44.5495,44.6769,177900.0
2005-09-23 12:00:00,63.13,63.14,62.85,62.94,57000.0,44.6769,44.6839,44.4787,44.5424,57000.0
2005-09-23 12:10:00,62.95,63.02,62.94,62.98,50100.0,44.5495,44.599,44.5424,44.5707,50100.0
2005-09-23 12:20:00,62.97,63.01,62.9,62.9,27100.0,44.5636,44.5919,44.5141,44.5141,27100.0
2005-09-23 12:30:00,62.9,62.93,62.85,62.87,64900.0,44.5141,44.5353,44.4787,44.4929,64900.0
2005-09-23 12:40:00,62.88,62.92,62.86,62.91,29000.0,44.4999,44.5282,44.4858,44.5212,29000.0
2005-09-23 12:50:00,62.91,62.98,62.9,62.97,22100.0,44.5212,44.5707,44.5141,44.5636,22100.0
2005-09-23 13:00:00,62.97,63.05,62.97,63.05,35900.0,44.5636,44.6202,44.5636,44.6202,35900.0
2005-09-23 13:10:00,63.05,63.14,63.03,63.07,54200.0,44.6202,44.6839,44.6061,44.6344,54200.0
2005-09-23 13:20:00,63.07,63.08,62.99,62.99,53000.0,44.6344,44.6415,44.5778,44.5778,53000.0
2005-09-23 13:30:00,62.97,63.09,62.95,63.0,101300.0,44.5636,44.6485,44.5495,44.5849,101300.0
2005-09-23 13:40:00,63.0,63.09,62.96,62.97,56200.0,44.5849,44.6485,44.5565,44.5636,56200.0
2005-09-23 13:50:00,62.98,63.2,62.98,63.18,96900.0,44.5707,44.7264,44.5707,44.7122,96900.0
2005-09-23 14:00:00,63.19,63.33,63.13,63.31,115100.0,44.7193,44.8184,44.6769,44.8042,115100.0
2005-09-23 14:10:00,63.31,63.4,63.28,63.3,74600.0,44.8042,44.8679,44.783,44.7972,74600.0
2005-09-23 14:20:00,63.31,63.37,63.3,63.31,31600.0,44.8042,44.8467,44.7972,44.8042,31600.0
2005-09-23 14:30:00,63.3,63.45,63.29,63.44,82600.0,44.7972,44.9033,44.7901,44.8962,82600.0
2005-09-23 14:40:00,63.43,63.44,63.28,63.31,41200.0,44.8892,44.8962,44.783,44.8042,41200.0
2005-09-23 14:50:00,63.31,63.44,63.29,63.41,73600.0,44.8042,44.8962,44.7901,44.875,73600.0
2005-09-23 15:00:00,63.42,63.42,63.27,63.38,67100.0,44.8821,44.8821,44.7759,44.8538,67100.0
2005-09-23 15:10:00,63.37,63.4,63.29,63.37,81600.0,44.8467,44.8679,44.7901,44.8467,81600.0
2005-09-23 15:20:00,63.37,63.44,63.35,63.44,62800.0,44.8467,44.8962,44.8325,44.8962,62800.0
2005-09-23 15:30:00,63.44,63.44,63.33,63.35,79700.0,44.8962,44.8962,44.8184,44.8325,79700.0
2005-09-23 15:40:00,63.35,63.35,63.19,63.2,120700.0,44.8325,44.8325,44.7193,44.7264,120700.0
2005-09-23 15:50:00,63.2,63.25,63.12,63.25,148900.0,44.7264,44.7618,44.6698,44.7618,148900.0
2005-09-26 09:30:00,65.5,65.7,65.28,65.38,628800.0,46.3541,46.4956,46.1984,46.2692,628800.0
2005-09-26 09:40:00,65.43,65.53,65.2,65.43,277700.0,46.3046,46.3753,46.1418,46.3046,277700.0
2005-09-26 09:50:00,65.45,65.51,65.39,65.5,421300.0,46.3187,46.3612,46.2762,46.3541,421300.0
2005-09-26 10:00:00,65.5,65.6,65.34,65.57,357400.0,46.3541,46.4249,46.2409,46.4036,357400.0
2005-09-26 10:10:00,65.52,65.86,65.52,65.67,298300.0,46.3682,46.6089,46.3682,46.4744,298300.0
2005-09-26 10:20:00,65.67,65.95,65.65,65.8,214500.0,46.4744,46.6726,46.4602,46.5664,214500.0
2005-09-26 10:30:00,65.76,65.78,65.51,65.57,172400.0,46.5381,46.5523,46.3612,46.4036,172400.0
2005-09-26 10:40:00,65.56,65.72,65.47,65.53,131900.0,46.3966,46.5098,46.3329,46.3753,131900.0
2005-09-26 10:50:00,65.51,65.65,65.49,65.61,92600.0,46.3612,46.4602,46.347,46.4319,92600.0
2005-09-26 11:00:00,65.61,65.64,65.5,65.56,140500.0,46.4319,46.4532,46.3541,46.3966,140500.0
2005-09-26 11:10:00,65.57,65.65,65.54,65.63,88000.0,46.4036,46.4602,46.3824,46.4461,88000.0
2005-09-26 11:20:00,65.65,65.67,65.5,65.6,84800.0,46.4602,46.4744,46.3541,46.4249,84800.0
2005-09-26 11:30:00,65.6,65.6,65.55,65.59,73300.0,46.4249,46.4249,46.3895,46.4178,73300.0
2005-09-26 11:40:00,65.58,65.58,65.48,65.48,41400.0,46.4107,46.4107,46.3399,46.3399,41400.0
2005-09-26 11:50:00,65.49,65.52,65.47,65.49,107000.0,46.347,46.3682,46.3329,46.347,107000.0
2005-09-26 12:00:00,65.48,65.54,65.46,65.51,65000.0,46.3399,46.3824,46.3258,46.3612,65000.0
2005-09-26 12:10:00,65.5,65.7,65.5,65.57,116700.0,46.3541,46.4956,46.3541,46.4036,116700.0
2005-09-26 12:20:00,65.57,65.58,65.5,65.55,74400.0,46.4036,46.4107,46.3541,46.3895,74400.0
2005-09-26 12:30:00,65.55,65.56,65.5,65.53,65400.0,46.3895,46.3966,46.3541,46.3753,65400.0
2005-09-26 12:40:00,65.52,65.54,65.46,65.46,69700.0,46.3682,46.3824,46.3258,46.3258,69700.0
2005-09-26 12:50:00,65.47,65.53,65.47,65.49,66900.0,46.3329,46.3753,46.3329,46.347,66900.0
2005-09-26 13:00:00,65.5,65.5,65.41,65.42,93400.0,46.3541,46.3541,46.2904,46.2975,93400.0
2005-09-26 13:10:00,65.41,65.41,65.3,65.31,83500.0,46.2904,46.2904,46.2126,46.2196,83500.0
2005-09-26 13:20:00,65.3,65.31,65.15,65.16,111200.0,46.2126,46.2196,46.1064,46.1135,111200.0
2005-09-26 13:30:00,65.16,65.16,65.0,65.07,132100.0,46.1135,46.1135,46.0002,46.0498,132100.0
2005-09-26 13:40:00,65.07,65.11,64.93,64.99,91700.0,46.0498,46.0781,45.9507,45.9932,91700.0
2005-09-26 13:50:00,64.98,65.02,64.96,65.0,69200.0,45.9861,46.0144,45.9719,46.0002,69200.0
2005-09-26 14:00:00,65.0,65.0,64.8,64.8,50800.0,46.0002,46.0002,45.8587,45.8587,50800.0
2005-09-26 14:10:00,64.82,64.85,64.58,64.69,106200.0,45.8729,45.8941,45.703,45.7809,106200.0
2005-09-26 14:20:00,64.69,64.69,64.52,64.52,59700.0,45.7809,45.7809,45.6606,45.6606,59700.0
2005-09-26 14:30:00,64.52,64.62,64.52,64.62,94000.0,45.6606,45.7313,45.6606,45.7313,94000.0
2005-09-26 14:40:00,64.62,64.7,64.42,64.43,106900.0,45.7313,45.7879,45.5898,45.5969,106900.0
2005-09-26 14:50:00,64.42,64.47,64.26,64.27,141500.0,45.5898,45.6252,45.4766,45.4836,141500.0
2005-09-26 15:00:00,64.26,64.36,64.24,64.32,148000.0,45.4766,45.5473,45.4624,45.519,148000.0
2005-09-26 15:10:00,64.32,64.42,64.31,64.31,105500.0,45.519,45.5898,45.5119,45.5119,105500.0
2005-09-26 15:20:00,64.31,64.38,64.28,64.3,114400.0,45.5119,45.5615,45.4907,45.5049,114400.0
2005-09-26 15:30:00,64.29,64.54,64.29,64.53,132400.0,45.4978,45.6747,45.4978,45.6676,132400.0
2005-09-26 15:40:00,64.53,64.65,64.5,64.52,161100.0,45.6676,45.7526,45.6464,45.6606,161100.0
2005-09-26 15:50:00,64.51,64.75,64.51,64.66,272700.0,45.6535,45.8233,45.6535,45.7596,272700.0
2005-09-27 09:30:00,64.99,65.06,64.86,65.05,162100.0,45.9932,46.0427,45.9012,46.0356,162100.0
2005-09-27 09:40:00,65.05,65.44,65.05,65.31,218900.0,46.0356,46.3116,46.0356,46.2196,218900.0
2005-09-27 09:50:00,65.32,65.75,65.29,65.7,204500.0,46.2267,46.531,46.2055,46.4956,204500.0
2005-09-27 10:00:00,65.66,65.8,65.46,65.56,228200.0,46.4673,46.5664,46.3258,46.3966,228200.0
2005-09-27 10:10:00,65.56,65.72,65.53,65.64,146000.0,46.3966,46.5098,46.3753,46.4532,146000.0
2005-09-27 10:20:00,65.66,65.7,65.52,65.63,120600.0,46.4673,46.4956,46.3682,46.4461,120600.0
2005-09-27 10:30:00,65.62,65.66,65.56,65.56,112800.0,46.439,46.4673,46.3966,46.3966,112800.0
2005-09-27 10:40:00,65.59,65.63,65.52,65.54,168500.0,46.4178,46.4461,46.3682,46.3824,168500.0
2005-09-27 10:50:00,65.53,65.54,65.46,65.5,81600.0,46.3753,46.3824,46.3258,46.3541,81600.0
2005-09-27 11:00:00,65.5,65.57,65.48,65.56,122400.0,46.3541,46.4036,46.3399,46.3966,122400.0
2005-09-27 11:10:00,65.56,65.64,65.55,65.63,101400.0,46.3966,46.4532,46.3895,46.4461,101400.0
2005-09-27 11:20:00,65.64,65.74,65.62,65.65,109500.0,46.4532,46.5239,46.439,46.4602,109500.0
2005-09-27 11:30:00,65.65,65.73,65.65,65.66,97400.0,46.4602,46.5169,46.4602,46.4673,97400.0
2005-09-27 11:40:00,65.65,65.83,65.65,65.8,89500.0,46.4602,46.5876,46.4602,46.5664,89500.0
2005-09-27 11:50:00,65.81,65.89,65.78,65.79,217000.0,46.5735,46.6301,46.5523,46.5593,217000.0
2005-09-27 12:00:00,65.8,66.05,65.78,65.95,199800.0,46.5664,46.7433,46.5523,46.6726,199800.0
2005-09-27 12:10:00,65.92,66.25,65.9,66.21,205000.0,46.6513,46.8849,46.6372,46.8566,205000.0
2005-09-27 12:20:00,66.25,66.29,66.13,66.18,149500.0,46.8849,46.9132,46.7999,46.8353,149500.0
2005-09-27 12:30:00,66.17,66.17,66.05,66.06,113900.0,46.8283,46.8283,46.7433,46.7504,113900.0
2005-09-27 12:40:00,66.07,66.16,66.03,66.1,55700.0,46.7575,46.8212,46.7292,46.7787,55700.0
2005-09-27 12:50:00,66.09,66.12,66.04,66.1,82200.0,46.7716,46.7929,46.7363,46.7787,82200.0
2005-09-27 13:00:00,66.09,66.1,66.06,66.08,39900.0,46.7716,46.7787,46.7504,46.7646,39900.0
2005-09-27 13:10:00,66.08,66.09,66.07,66.08,42200.0,46.7646,46.7716,46.7575,46.7646,42200.0
2005-09-27 13:20:00,66.07,66.27,66.04,66.27,75100.0,46.7575,46.899,46.7363,46.899,75100.0
2005-09-27 13:30:00,66.26,66.36,66.23,66.33,146100.0,46.8919,46.9627,46.8707,46.9415,146100.0
2005-09-27 13:40:00,66.33,66.33,66.25,66.25,113100.0,46.9415,46.9415,46.8849,46.8849,113100.0
2005-09-27 13:50:00,66.26,66.49,66.25,66.47,88500.0,46.8919,47.0547,46.8849,47.0406,88500.0
2005-09-27 14:00:00,66.44,66.5,66.36,66.37,131000.0,47.0193,47.0618,46.9627,46.9698,131000.0
2005-09-27 14:10:00,66.39,66.46,66.34,66.34,101500.0,46.9839,47.0335,46.9486,46.9486,101500.0
2005-09-27 14:20:00,66.35,66.43,66.34,66.43,60300.0,46.9556,47.0123,46.9486,47.0123,60300.0
2005-09-27 14:30:00,66.43,66.53,66.41,66.43,98900.0,47.0123,47.083,46.9981,47.0123,98900.0
2005-09-27 14:40:00,66.45,66.53,66.35,66.41,152800.0,47.0264,47.083,46.9556,46.9981,152800.0
2005-09-27 14:50:00,66.41,66.62,66.4,66.53,118100.0,46.9981,47.1467,46.991,47.083,118100.0
2005-09-27 15:00:00,66.53,66.61,66.51,66.59,144400.0,47.083,47.1396,47.0689,47.1255,144400.0
2005-09-27 15:10:00,66.58,66.66,66.57,66.63,108400.0,47.1184,47.175,47.1113,47.1538,108400.0
2005-09-27 15:20:00,66.64,66.71,66.62,66.69,125900.0,47.1609,47.2104,47.1467,47.1963,125900.0
2005-09-27 15:30:00,66.69,66.69,66.5,66.5,140700.0,47.1963,47.1963,47.0618,47.0618,140700.0
2005-09-27 15:40:00,66.5,66.53,66.4,66.53,248100.0,47.0618,47.083,46.991,47.083,248100.0
2005-09-27 15:50:00,66.53,66.57,66.48,66.54,314900.0,47.083,47.1113,47.0476,47.0901,314900.0
2005-09-28 09:30:00,66.5,66.72,66.31,66.58,207600.0,47.0618,47.2175,46.9273,47.1184,207600.0
2005-09-28 09:40:00,66.6,66.8,66.51,66.8,96700.0,47.1326,47.2741,47.0689,47.2741,96700.0
2005-09-28 09:50:00,66.8,66.91,66.65,66.87,140300.0,47.2741,47.3519,47.1679,47.3236,140300.0
2005-09-28 10:00:00,66.88,67.1,66.85,67.07,192600.0,47.3307,47.4864,47.3095,47.4652,192600.0
2005-09-28 10:10:00,67.08,67.09,66.8,66.85,145000.0,47.4723,47.4793,47.2741,47.3095,145000.0
2005-09-28 10:20:00,66.83,67.22,66.83,67.02,452500.0,47.2953,47.5713,47.2953,47.4298,452500.0
2005-09-28 10:30:00,67.02,67.22,66.99,67.04,159200.0,47.4298,47.5713,47.4086,47.4439,159200.0
2005-09-28 10:40:00,67.05,67.16,67.0,67.1,90700.0,47.451,47.5289,47.4156,47.4864,90700.0
2005-09-28 10:50:00,67.12,67.25,67.11,67.21,152800.0,47.5006,47.5926,47.4935,47.5643,152800.0
2005-09-28 11:00:00,67.16,67.22,67.14,67.16,110500.0,47.5289,47.5713,47.5147,47.5289,110500.0
2005-09-28 11:10:00,67.15,67.16,67.09,67.12,116800.0,47.5218,47.5289,47.4793,47.5006,116800.0
2005-09-28 11:20:00,67.1,67.13,67.06,67.06,83600.0,47.4864,47.5076,47.4581,47.4581,83600.0
2005-09-28 11:30:00,67.05,67.06,66.91,66.99,111000.0,47.451,47.4581,47.3519,47.4086,111000.0
2005-09-28 11:40:00,67.0,67.04,66.96,66.99,139400.0,47.4156,47.4439,47.3873,47.4086,139400.0
2005-09-28 11:50:00,67.0,67.04,66.99,66.99,68700.0,47.4156,47.4439,47.4086,47.4086,68700.0
2005-09-28 12:00:00,67.01,67.03,66.96,66.99,96300.0,47.4227,47.4369,47.3873,47.4086,96300.0
2005-09-28 12:10:00,66.97,66.98,66.81,66.9,75900.0,47.3944,47.4015,47.2812,47.3449,75900.0
2005-09-28 12:20:00,66.89,67.03,66.85,67.03,105400.0,47.3378,47.4369,47.3095,47.4369,105400.0
2005-09-28 12:30:00,67.04,67.05,67.0,67.05,113800.0,47.4439,47.451,47.4156,47.451,113800.0
2005-09-28 12:40:00,67.04,67.1,67.03,67.07,98800.0,47.4439,47.4864,47.4369,47.4652,98800.0
2005-09-28 12:50:00,67.09,67.12,67.03,67.08,69800.0,47.4793,47.5006,47.4369,47.4723,69800.0
2005-09-28 13:00:00,67.08,67.08,66.99,67.0,58600.0,47.4723,47.4723,47.4086,47.4156,58600.0
2005-09-28 13:10:00,67.0,67.04,67.0,67.02,33200.0,47.4156,47.4439,47.4156,47.4298,33200.0
2005-09-28 13:20:00,67.01,67.03,66.97,67.0,65400.0,47.4227,47.4369,47.3944,47.4156,65400.0
2005-09-28 13:30:00,66.99,66.99,66.89,66.93,140700.0,47.4086,47.4086,47.3378,47.3661,140700.0
2005-09-28 13:40:00,66.93,66.94,66.85,66.9,66500.0,47.3661,47.3732,47.3095,47.3449,66500.0
2005-09-28 13:50:00,66.9,66.98,66.9,66.96,46200.0,47.3449,47.4015,47.3449,47.3873,46200.0
2005-09-28 14:00:00,66.96,67.02,66.96,67.0,103100.0,47.3873,47.4298,47.3873,47.4156,103100.0
2005-09-28 14:10:00,67.01,67.08,66.98,66.99,97000.0,47.4227,47.4723,47.4015,47.4086,97000.0
2005-09-28 14:20:00,66.98,67.24,66.98,67.22,96900.0,47.4015,47.5855,47.4015,47.5713,96900.0
2005-09-28 14:30:00,67.23,67.23,67.09,67.19,92400.0,47.5784,47.5784,47.4793,47.5501,92400.0
2005-09-28 14:40:00,67.19,67.25,67.15,67.19,82600.0,47.5501,47.5926,47.5218,47.5501,82600.0
2005-09-28 14:50:00,67.2,67.26,67.19,67.22,85400.0,47.5572,47.5996,47.5501,47.5713,85400.0
2005-09-28 15:00:00,67.23,67.28,67.21,67.23,84700.0,47.5784,47.6138,47.5643,47.5784,84700.0
2005-09-28 15:10:00,67.23,67.32,67.22,67.25,91100.0,47.5784,47.6421,47.5713,47.5926,91100.0
2005-09-28 15:20:00,67.25,67.33,67.18,67.24,131800.0,47.5926,47.6492,47.543,47.5855,131800.0
2005-09-28 15:30:00,67.24,67.32,67.23,67.24,151600.0,47.5855,47.6421,47.5784,47.5855,151600.0
2005-09-28 15:40:00,67.24,67.29,67.2,67.24,197100.0,47.5855,47.6209,47.5572,47.5855,197100.0
2005-09-28 15:50:00,67.24,67.27,67.18,67.22,183700.0,47.5855,47.6067,47.543,47.5713,183700.0
2005-09-29 09:30:00,66.95,67.1,66.74,66.76,131300.0,47.3803,47.4864,47.2316,47.2458,131300.0
2005-09-29 09:40:00,66.76,66.81,66.5,66.69,97300.0,47.2458,47.2812,47.0618,47.1963,97300.0
2005-09-29 09:50:00,66.71,66.83,66.65,66.69,88200.0,47.2104,47.2953,47.1679,47.1963,88200.0
2005-09-29 10:00:00,66.66,66.79,66.52,66.52,98100.0,47.175,47.267,47.0759,47.0759,98100.0
2005-09-29 10:10:00,66.52,66.54,66.45,66.46,66000.0,47.0759,47.0901,47.0264,47.0335,66000.0
2005-09-29 10:20:00,66.46,66.69,66.46,66.56,90600.0,47.0335,47.1963,47.0335,47.1043,90600.0
2005-09-29 10:30:00,66.56,66.69,66.37,66.69,63800.0,47.1043,47.1963,46.9698,47.1963,63800.0
2005-09-29 10:40:00,66.66,66.73,66.62,66.65,46500.0,47.175,47.2246,47.1467,47.1679,46500.0
2005-09-29 10:50:00,66.64,66.65,66.51,66.52,57500.0,47.1609,47.1679,47.0689,47.0759,57500.0
2005-09-29 11:00:00,66.52,66.56,66.37,66.39,51100.0,47.0759,47.1043,46.9698,46.9839,51100.0
2005-09-29 11:10:00,66.39,66.49,66.38,66.48,58400.0,46.9839,47.0547,46.9769,47.0476,58400.0
2005-09-29 11:20:00,66.52,66.59,66.45,66.49,71200.0,47.0759,47.1255,47.0264,47.0547,71200.0
2005-09-29 11:30:00,66.5,66.55,66.44,66.54,17900.0,47.0618,47.0972,47.0193,47.0901,17900.0
2005-09-29 11:40:00,66.54,66.7,66.53,66.66,47000.0,47.0901,47.2033,47.083,47.175,47000.0
2005-09-29 11:50:00,66.66,66.98,66.65,66.79,109400.0,47.175,47.4015,47.1679,47.267,109400.0
2005-09-29 12:00:00,66.8,66.86,66.75,66.81,39100.0,47.2741,47.3166,47.2387,47.2812,39100.0
2005-09-29 12:10:00,66.8,66.82,66.72,66.8,33600.0,47.2741,47.2883,47.2175,47.2741,33600.0
2005-09-29 12:20:00,66.81,66.85,66.76,66.79,24200.0,47.2812,47.3095,47.2458,47.267,24200.0
2005-09-29 12:30:00,66.79,66.79,66.5,66.68,36600.0,47.267,47.267,47.0618,47.1892,36600.0
2005-09-29 12:40:00,66.69,66.69,66.6,66.63,29200.0,47.1963,47.1963,47.1326,47.1538,29200.0
2005-09-29 12:50:00,66.61,66.71,66.61,66.7,27500.0,47.1396,47.2104,47.1396,47.2033,27500.0
2005-09-29 13:00:00,66.68,66.8,66.66,66.7,27300.0,47.1892,47.2741,47.175,47.2033,27300.0
2005-09-29 13:10:00,66.66,66.89,66.66,66.85,52100.0,47.175,47.3378,47.175,47.3095,52100.0
2005-09-29 13:20:00,66.83,66.9,66.79,66.81,33500.0,47.2953,47.3449,47.267,47.2812,33500.0
2005-09-29 13:30:00,66.83,66.96,66.78,66.78,47300.0,47.2953,47.3873,47.2599,47.2599,47300.0
2005-09-29 13:40:00,66.8,66.8,66.74,66.78,28900.0,47.2741,47.2741,47.2316,47.2599,28900.0
2005-09-29 13:50:00,66.8,66.85,66.76,66.84,23400.0,47.2741,47.3095,47.2458,47.3024,23400.0
2005-09-29 14:00:00,66.84,67.05,66.84,67.03,62700.0,47.3024,47.451,47.3024,47.4369,62700.0
2005-09-29 14:10:00,67.05,67.05,66.91,66.92,40800.0,47.451,47.451,47.3519,47.359,40800.0
2005-09-29 14:20:00,66.93,67.08,66.9,67.08,68600.0,47.3661,47.4723,47.3449,47.4723,68600.0
2005-09-29 14:30:00,67.08,67.12,67.03,67.06,70800.0,47.4723,47.5006,47.4369,47.4581,70800.0
2005-09-29 14:40:00,67.07,67.2,67.06,67.13,85100.0,47.4652,47.5572,47.4581,47.5076,85100.0
2005-09-29 14:50:00,67.13,67.23,67.09,67.21,57800.0,47.5076,47.5784,47.4793,47.5643,57800.0
2005-09-29 15:00:00,67.21,67.3,67.18,67.29,73000.0,47.5643,47.6279,47.543,47.6209,73000.0
2005-09-29 15:10:00,67.29,67.33,67.21,67.25,85200.0,47.6209,47.6492,47.5643,47.5926,85200.0
2005-09-29 15:20:00,67.26,67.33,67.22,67.26,69900.0,47.5996,47.6492,47.5713,47.5996,69900.0
2005-09-29 15:30:00,67.28,67.29,67.23,67.24,67500.0,47.6138,47.6209,47.5784,47.5855,67500.0
2005-09-29 15:40:00,67.23,67.31,67.2,67.27,81900.0,47.5784,47.635,47.5572,47.6067,81900.0
2005-09-29 15:50:00,67.27,67.35,67.25,67.34,102200.0,47.6067,47.6633,47.5926,47.6563,102200.0
2005-09-30 09:30:00,67.15,67.4,66.8,67.22,184200.0,47.5218,47.6987,47.2741,47.5713,184200.0
2005-09-30 09:40:00,67.18,67.57,67.18,67.52,137500.0,47.543,47.819,47.543,47.7836,137500.0
2005-09-30 09:50:00,67.52,67.53,67.36,67.44,106000.0,47.7836,47.7907,47.6704,47.727,106000.0
2005-09-30 10:00:00,67.45,67.65,67.38,67.51,68400.0,47.7341,47.8756,47.6846,47.7766,68400.0
2005-09-30 10:10:00,67.5,67.51,67.39,67.5,80600.0,47.7695,47.7766,47.6916,47.7695,80600.0
2005-09-30 10:20:00,67.5,67.65,67.48,67.64,61300.0,47.7695,47.8756,47.7553,47.8686,61300.0
2005-09-30 10:30:00,67.64,67.69,67.55,67.66,45100.0,47.8686,47.9039,47.8049,47.8827,45100.0
2005-09-30 10:40:00,67.68,67.92,67.68,67.87,64700.0,47.8969,48.0667,47.8969,48.0313,64700.0
2005-09-30 10:50:00,67.87,67.89,67.71,67.71,50100.0,48.0313,48.0455,47.9181,47.9181,50100.0
2005-09-30 11:00:00,67.71,67.79,67.55,67.58,45500.0,47.9181,47.9747,47.8049,47.8261,45500.0
2005-09-30 11:10:00,67.58,67.75,67.51,67.51,42600.0,47.8261,47.9464,47.7766,47.7766,42600.0
2005-09-30 11:20:00,67.54,67.73,67.54,67.67,60000.0,47.7978,47.9323,47.7978,47.8898,60000.0
2005-09-30 11:30:00,67.67,67.69,67.62,67.63,18300.0,47.8898,47.9039,47.8544,47.8615,18300.0
2005-09-30 11:40:00,67.63,67.66,67.58,67.58,14500.0,47.8615,47.8827,47.8261,47.8261,14500.0
2005-09-30 11:50:00,67.58,67.66,67.58,67.58,42500.0,47.8261,47.8827,47.8261,47.8261,42500.0
2005-09-30 12:00:00,67.58,67.62,67.52,67.62,38900.0,47.8261,47.8544,47.7836,47.8544,38900.0
2005-09-30 12:10:00,67.62,67.71,67.47,67.69,31300.0,47.8544,47.9181,47.7483,47.9039,31300.0
2005-09-30 12:20:00,67.68,67.71,67.63,67.65,18300.0,47.8969,47.9181,47.8615,47.8756,18300.0
2005-09-30 12:30:00,67.63,67.81,67.6,67.81,46700.0,47.8615,47.9889,47.8403,47.9889,46700.0
2005-09-30 12:40:00,67.81,67.83,67.8,67.81,52300.0,47.9889,48.003,47.9818,47.9889,52300.0
2005-09-30 12:50:00,67.81,67.86,67.81,67.82,36600.0,47.9889,48.0243,47.9889,47.996,36600.0
2005-09-30 13:00:00,67.83,67.83,67.69,67.7,29000.0,48.003,48.003,47.9039,47.911,29000.0
2005-09-30 13:10:00,67.7,67.71,67.65,67.7,66600.0,47.911,47.9181,47.8756,47.911,66600.0
2005-09-30 13:20:00,67.7,67.77,67.65,67.65,32200.0,47.911,47.9606,47.8756,47.8756,32200.0
2005-09-30 13:30:00,67.65,67.72,67.65,67.69,36700.0,47.8756,47.9252,47.8756,47.9039,36700.0
2005-09-30 13:40:00,67.68,67.72,67.67,67.69,21000.0,47.8969,47.9252,47.8898,47.9039,21000.0
2005-09-30 13:50:00,67.7,67.77,67.68,67.76,39000.0,47.911,47.9606,47.8969,47.9535,39000.0
2005-09-30 14:00:00,67.76,67.95,67.71,67.85,51600.0,47.9535,48.088,47.9181,48.0172,51600.0
2005-09-30 14:10:00,67.95,68.03,67.85,68.0,190600.0,48.088,48.1446,48.0172,48.1233,190600.0
2005-09-30 14:20:00,68.0,68.04,67.94,67.98,157200.0,48.1233,48.1516,48.0809,48.1092,157200.0
2005-09-30 14:30:00,67.98,68.18,67.98,68.06,83100.0,48.1092,48.2507,48.1092,48.1658,83100.0
2005-09-30 14:40:00,68.05,68.09,68.0,68.09,41000.0,48.1587,48.187,48.1233,48.187,41000.0
2005-09-30 14:50:00,68.09,68.25,68.0,68.02,141500.0,48.187,48.3003,48.1233,48.1375,141500.0
2005-09-30 15:00:00,68.02,68.06,67.98,68.03,35400.0,48.1375,48.1658,48.1092,48.1446,35400.0
2005-09-30 15:10:00,68.03,68.03,67.9,67.92,57100.0,48.1446,48.1446,48.0526,48.0667,57100.0
2005-09-30 15:20:00,67.94,67.94,67.88,67.89,148100.0,48.0809,48.0809,48.0384,48.0455,148100.0
2005-09-30 15:30:00,67.89,67.94,67.85,67.86,70600.0,48.0455,48.0809,48.0172,48.0243,70600.0
2005-09-30 15:40:00,67.84,67.86,67.73,67.85,108000.0,48.0101,48.0243,47.9323,48.0172,108000.0
2005-09-30 15:50:00,67.85,67.98,67.85,67.94,191100.0,48.0172,48.1092,48.0172,48.0809,191100.0
2005-10-03 09:30:00,67.92,67.93,67.75,67.78,73000.0,48.0667,48.0738,47.9464,47.9676,73000.0
2005-10-03 09:40:00,67.78,67.99,67.78,67.98,61100.0,47.9676,48.1163,47.9676,48.1092,61100.0
2005-10-03 09:50:00,67.97,67.98,67.8,67.87,73300.0,48.1021,48.1092,47.9818,48.0313,73300.0
2005-10-03 10:00:00,67.86,67.97,67.65,67.74,95800.0,48.0243,48.1021,47.8756,47.9393,95800.0
2005-10-03 10:10:00,67.73,67.73,67.55,67.56,149200.0,47.9323,47.9323,47.8049,47.8119,149200.0
2005-10-03 10:20:00,67.57,67.61,67.52,67.57,90300.0,47.819,47.8473,47.7836,47.819,90300.0
2005-10-03 10:30:00,67.58,67.59,67.46,67.49,94800.0,47.8261,47.8332,47.7412,47.7624,94800.0
2005-10-03 10:40:00,67.49,67.5,67.45,67.49,57700.0,47.7624,47.7695,47.7341,47.7624,57700.0
2005-10-03 10:50:00,67.49,67.5,67.34,67.35,86800.0,47.7624,47.7695,47.6563,47.6633,86800.0
2005-10-03 11:00:00,67.36,67.45,67.31,67.31,74800.0,47.6704,47.7341,47.635,47.635,74800.0
2005-10-03 11:10:00,67.32,67.4,67.31,67.4,67800.0,47.6421,47.6987,47.635,47.6987,67800.0
2005-10-03 11:20:00,67.4,67.54,67.39,67.54,59900.0,47.6987,47.7978,47.6916,47.7978,59900.0
2005-10-03 11:30:00,67.53,67.55,67.44,67.44,74000.0,47.7907,47.8049,47.727,47.727,74000.0
2005-10-03 11:40:00,67.44,67.44,67.31,67.34,51400.0,47.727,47.727,47.635,47.6563,51400.0
2005-10-03 11:50:00,67.33,67.38,67.31,67.35,23100.0,47.6492,47.6846,47.635,47.6633,23100.0
2005-10-03 12:00:00,67.32,67.42,67.31,67.4,37400.0,47.6421,47.7129,47.635,47.6987,37400.0
2005-10-03 12:10:00,67.4,67.42,67.33,67.35,47900.0,47.6987,47.7129,47.6492,47.6633,47900.0
2005-10-03 12:20:00,67.35,67.45,67.33,67.43,35000.0,47.6633,47.7341,47.6492,47.7199,35000.0
2005-10-03 12:30:00,67.44,67.44,67.31,67.33,28500.0,47.727,47.727,47.635,47.6492,28500.0
2005-10-03 12:40:00,67.34,67.43,67.34,67.42,30000.0,47.6563,47.7199,47.6563,47.7129,30000.0
2005-10-03 12:50:00,67.41,67.44,67.34,67.44,65100.0,47.7058,47.727,47.6563,47.727,65100.0
2005-10-03 13:00:00,67.44,67.48,67.4,67.44,42800.0,47.727,47.7553,47.6987,47.727,42800.0
2005-10-03 13:10:00,67.45,67.47,67.36,67.38,50500.0,47.7341,47.7483,47.6704,47.6846,50500.0
2005-10-03 13:20:00,67.37,67.4,67.31,67.32,31400.0,47.6775,47.6987,47.635,47.6421,31400.0
2005-10-03 13:30:00,67.32,67.4,67.32,67.39,36600.0,47.6421,47.6987,47.6421,47.6916,36600.0
2005-10-03 13:40:00,67.39,67.45,67.38,67.4,43900.0,47.6916,47.7341,47.6846,47.6987,43900.0
2005-10-03 13:50:00,67.4,67.48,67.37,67.38,31500.0,47.6987,47.7553,47.6775,47.6846,31500.0
2005-10-03 14:00:00,67.37,67.38,67.28,67.3,60900.0,47.6775,47.6846,47.6138,47.6279,60900.0
2005-10-03 14:10:00,67.3,67.32,67.26,67.29,55500.0,47.6279,47.6421,47.5996,47.6209,55500.0
2005-10-03 14:20:00,67.29,67.31,67.14,67.28,71500.0,47.6209,47.635,47.5147,47.6138,71500.0
2005-10-03 14:30:00,67.28,67.28,67.18,67.19,104500.0,47.6138,47.6138,47.543,47.5501,104500.0
2005-10-03 14:40:00,67.19,67.33,67.14,67.28,129200.0,47.5501,47.6492,47.5147,47.6138,129200.0
2005-10-03 14:50:00,67.27,67.3,67.18,67.19,55900.0,47.6067,47.6279,47.543,47.5501,55900.0
2005-10-03 15:00:00,67.2,67.39,67.16,67.33,75200.0,47.5572,47.6916,47.5289,47.6492,75200.0
2005-10-03 15:10:00,67.33,67.36,67.3,67.31,80000.0,47.6492,47.6704,47.6279,47.635,80000.0
2005-10-03 15:20:00,67.31,67.33,67.17,67.2,80200.0,47.635,47.6492,47.5359,47.5572,80200.0
2005-10-03 15:30:00,67.2,67.32,67.19,67.29,97100.0,47.5572,47.6421,47.5501,47.6209,97100.0
2005-10-03 15:40:00,67.29,67.3,67.15,67.19,154800.0,47.6209,47.6279,47.5218,47.5501,154800.0
2005-10-03 15:50:00,67.19,67.2,67.0,67.14,273700.0,47.5501,47.5572,47.4156,47.5147,273700.0
2005-10-04 09:30:00,67.45,67.79,67.45,67.75,159100.0,47.7341,47.9747,47.7341,47.9464,159100.0
2005-10-04 09:40:00,67.74,67.92,67.57,67.68,59500.0,47.9393,48.0667,47.819,47.8969,59500.0
2005-10-04 09:50:00,67.68,67.95,67.56,67.76,74300.0,47.8969,48.088,47.8119,47.9535,74300.0
2005-10-04 10:00:00,67.72,67.95,67.72,67.9,130700.0,47.9252,48.088,47.9252,48.0526,130700.0
2005-10-04 10:10:00,67.91,68.2,67.91,68.1,84400.0,48.0596,48.2649,48.0596,48.1941,84400.0
2005-10-04 10:20:00,68.1,68.17,68.05,68.08,43200.0,48.1941,48.2436,48.1587,48.18,43200.0
2005-10-04 10:30:00,68.04,68.04,67.94,67.98,30100.0,48.1516,48.1516,48.0809,48.1092,30100.0
2005-10-04 10:40:00,67.99,68.15,67.99,68.12,54900.0,48.1163,48.2295,48.1163,48.2083,54900.0
2005-10-04 10:50:00,68.11,68.26,68.08,68.22,70400.0,48.2012,48.3073,48.18,48.279,70400.0
2005-10-04 11:00:00,68.22,68.22,68.01,68.01,89700.0,48.279,48.279,48.1304,48.1304,89700.0
2005-10-04 11:10:00,68.01,68.08,67.95,68.02,67100.0,48.1304,48.18,48.088,48.1375,67100.0
2005-10-04 11:20:00,68.02,68.16,67.95,68.14,55800.0,48.1375,48.2366,48.088,48.2224,55800.0
2005-10-04 11:30:00,68.14,68.25,68.12,68.22,44200.0,48.2224,48.3003,48.2083,48.279,44200.0
2005-10-04 11:40:00,68.23,68.24,68.11,68.15,37800.0,48.2861,48.2932,48.2012,48.2295,37800.0
2005-10-04 11:50:00,68.16,68.25,68.14,68.24,54200.0,48.2366,48.3003,48.2224,48.2932,54200.0
2005-10-04 12:00:00,68.23,68.24,68.2,68.21,30000.0,48.2861,48.2932,48.2649,48.272,30000.0
2005-10-04 12:10:00,68.21,68.25,68.14,68.25,40600.0,48.272,48.3003,48.2224,48.3003,40600.0
2005-10-04 12:20:00,68.25,68.32,68.23,68.27,61300.0,48.3003,48.3498,48.2861,48.3144,61300.0
2005-10-04 12:30:00,68.28,68.34,68.21,68.28,61500.0,48.3215,48.364,48.272,48.3215,61500.0
2005-10-04 12:40:00,68.27,68.33,68.24,68.26,30000.0,48.3144,48.3569,48.2932,48.3073,30000.0
2005-10-04 12:50:00,68.26,68.43,68.26,68.43,89400.0,48.3073,48.4276,48.3073,48.4276,89400.0
2005-10-04 13:00:00,68.43,68.48,68.41,68.45,41800.0,48.4276,48.463,48.4135,48.4418,41800.0
2005-10-04 13:10:00,68.45,68.45,68.34,68.41,50300.0,48.4418,48.4418,48.364,48.4135,50300.0
2005-10-04 13:20:00,68.41,68.41,68.36,68.36,27300.0,48.4135,48.4135,48.3781,48.3781,27300.0
2005-10-04 13:30:00,68.35,68.35,68.14,68.14,52400.0,48.371,48.371,48.2224,48.2224,52400.0
2005-10-04 13:40:00,68.14,68.15,68.08,68.08,37700.0,48.2224,48.2295,48.18,48.18,37700.0
2005-10-04 13:50:00,68.08,68.1,68.01,68.04,53800.0,48.18,48.1941,48.1304,48.1516,53800.0
2005-10-04 14:00:00,68.03,68.16,68.01,68.16,59500.0,48.1446,48.2366,48.1304,48.2366,59500.0
2005-10-04 14:10:00,68.16,68.21,68.09,68.2,65900.0,48.2366,48.272,48.187,48.2649,65900.0
2005-10-04 14:20:00,68.19,68.2,67.86,67.97,74600.0,48.2578,48.2649,48.0243,48.1021,74600.0
2005-10-04 14:30:00,67.96,68.05,67.85,68.02,113000.0,48.095,48.1587,48.0172,48.1375,113000.0
2005-10-04 14:40:00,68.02,68.03,67.95,67.97,82700.0,48.1375,48.1446,48.088,48.1021,82700.0
2005-10-04 14:50:00,67.97,67.98,67.65,67.68,90800.0,48.1021,48.1092,47.8756,47.8969,90800.0
2005-10-04 15:00:00,67.65,67.85,67.65,67.73,138200.0,47.8756,48.0172,47.8756,47.9323,138200.0
2005-10-04 15:10:00,67.73,67.85,67.6,67.63,142800.0,47.9323,48.0172,47.8403,47.8615,142800.0
2005-10-04 15:20:00,67.63,67.64,67.52,67.56,116500.0,47.8615,47.8686,47.7836,47.8119,116500.0
2005-10-04 15:30:00,67.56,67.66,67.51,67.63,145100.0,47.8119,47.8827,47.7766,47.8615,145100.0
2005-10-04 15:40:00,67.63,67.68,67.54,67.63,149600.0,47.8615,47.8969,47.7978,47.8615,149600.0
2005-10-04 15:50:00,67.65,67.96,67.62,67.95,508000.0,47.8756,48.095,47.8544,48.088,508000.0
2005-10-05 09:30:00,67.45,67.66,67.39,67.56,209800.0,47.7341,47.8827,47.6916,47.8119,209800.0
2005-10-05 09:40:00,67.6,67.65,67.41,67.45,111300.0,47.8403,47.8756,47.7058,47.7341,111300.0
2005-10-05 09:50:00,67.45,67.6,67.36,67.46,87700.0,47.7341,47.8403,47.6704,47.7412,87700.0
2005-10-05 10:00:00,67.47,67.47,67.06,67.3,141700.0,47.7483,47.7483,47.4581,47.6279,141700.0
2005-10-05 10:10:00,67.3,67.32,67.18,67.23,91400.0,47.6279,47.6421,47.543,47.5784,91400.0
2005-10-05 10:20:00,67.23,67.31,67.21,67.31,60800.0,47.5784,47.635,47.5643,47.635,60800.0
2005-10-05 10:30:00,67.3,67.34,67.24,67.29,81100.0,47.6279,47.6563,47.5855,47.6209,81100.0
2005-10-05 10:40:00,67.29,67.3,67.22,67.22,90300.0,47.6209,47.6279,47.5713,47.5713,90300.0
2005-10-05 10:50:00,67.22,67.24,67.16,67.17,41500.0,47.5713,47.5855,47.5289,47.5359,41500.0
2005-10-05 11:00:00,67.17,67.28,67.12,67.27,50800.0,47.5359,47.6138,47.5006,47.6067,50800.0
2005-10-05 11:10:00,67.27,67.46,67.25,67.44,99000.0,47.6067,47.7412,47.5926,47.727,99000.0
2005-10-05 11:20:00,67.44,67.45,67.1,67.11,67500.0,47.727,47.7341,47.4864,47.4935,67500.0
2005-10-05 11:30:00,67.1,67.38,67.07,67.19,76500.0,47.4864,47.6846,47.4652,47.5501,76500.0
2005-10-05 11:40:00,67.16,67.18,67.07,67.1,109900.0,47.5289,47.543,47.4652,47.4864,109900.0
2005-10-05 11:50:00,67.1,67.2,67.0,67.16,90900.0,47.4864,47.5572,47.4156,47.5289,90900.0
2005-10-05 12:00:00,67.14,67.15,67.0,67.1,64300.0,47.5147,47.5218,47.4156,47.4864,64300.0
2005-10-05 12:10:00,67.1,67.13,67.0,67.08,45500.0,47.4864,47.5076,47.4156,47.4723,45500.0
2005-10-05 12:20:00,67.08,67.19,67.05,67.17,51600.0,47.4723,47.5501,47.451,47.5359,51600.0
2005-10-05 12:30:00,67.17,67.28,67.16,67.25,49800.0,47.5359,47.6138,47.5289,47.5926,49800.0
2005-10-05 12:40:00,67.24,67.28,67.23,67.28,57900.0,47.5855,47.6138,47.5784,47.6138,57900.0
2005-10-05 12:50:00,67.28,67.28,67.18,67.19,36800.0,47.6138,47.6138,47.543,47.5501,36800.0
2005-10-05 13:00:00,67.2,67.24,67.16,67.19,62600.0,47.5572,47.5855,47.5289,47.5501,62600.0
2005-10-05 13:10:00,67.19,67.2,67.14,67.2,33600.0,47.5501,47.5572,47.5147,47.5572,33600.0
2005-10-05 13:20:00,67.19,67.29,67.19,67.29,83300.0,47.5501,47.6209,47.5501,47.6209,83300.0
2005-10-05 13:30:00,67.29,67.3,67.22,67.26,56600.0,47.6209,47.6279,47.5713,47.5996,56600.0
2005-10-05 13:40:00,67.26,67.28,67.19,67.26,79200.0,47.5996,47.6138,47.5501,47.5996,79200.0
2005-10-05 13:50:00,67.25,67.3,67.21,67.3,62100.0,47.5926,47.6279,47.5643,47.6279,62100.0
2005-10-05 14:00:00,67.3,67.34,67.24,67.32,77800.0,47.6279,47.6563,47.5855,47.6421,77800.0
2005-10-05 14:10:00,67.33,67.45,67.27,67.29,119800.0,47.6492,47.7341,47.6067,47.6209,119800.0
2005-10-05 14:20:00,67.3,67.44,67.3,67.35,77200.0,47.6279,47.727,47.6279,47.6633,77200.0
2005-10-05 14:30:00,67.35,67.39,67.25,67.29,55100.0,47.6633,47.6916,47.5926,47.6209,55100.0
2005-10-05 14:40:00,67.3,67.33,67.21,67.24,67900.0,47.6279,47.6492,47.5643,47.5855,67900.0
2005-10-05 14:50:00,67.24,67.32,67.18,67.26,61700.0,47.5855,47.6421,47.543,47.5996,61700.0
2005-10-05 15:00:00,67.26,67.32,67.18,67.28,65700.0,47.5996,47.6421,47.543,47.6138,65700.0
2005-10-05 15:10:00,67.29,67.29,67.18,67.18,53100.0,47.6209,47.6209,47.543,47.543,53100.0
2005-10-05 15:20:00,67.17,67.2,67.08,67.16,106500.0,47.5359,47.5572,47.4723,47.5289,106500.0
2005-10-05 15:30:00,67.17,67.17,67.04,67.07,89800.0,47.5359,47.5359,47.4439,47.4652,89800.0
2005-10-05 15:40:00,67.07,67.1,66.87,66.97,186600.0,47.4652,47.4864,47.3236,47.3944,186600.0
2005-10-05 15:50:00,66.98,67.06,66.94,67.01,221200.0,47.4015,47.4581,47.3732,47.4227,221200.0
2005-10-06 09:30:00,67.55,67.57,67.32,67.48,183100.0,47.8049,47.819,47.6421,47.7553,183100.0
2005-10-06 09:40:00,67.55,67.58,67.41,67.43,93900.0,47.8049,47.8261,47.7058,47.7199,93900.0
2005-10-06 09:50:00,67.41,67.85,67.35,67.85,132700.0,47.7058,48.0172,47.6633,48.0172,132700.0
2005-10-06 10:00:00,67.8,67.83,67.5,67.5,171800.0,47.9818,48.003,47.7695,47.7695,171800.0
2005-10-06 10:10:00,67.51,67.52,67.33,67.41,139500.0,47.7766,47.7836,47.6492,47.7058,139500.0
2005-10-06 10:20:00,67.4,67.82,67.34,67.79,107400.0,47.6987,47.996,47.6563,47.9747,107400.0
2005-10-06 10:30:00,67.8,67.98,67.75,67.76,109600.0,47.9818,48.1092,47.9464,47.9535,109600.0
2005-10-06 10:40:00,67.75,68.05,67.72,68.0,84500.0,47.9464,48.1587,47.9252,48.1233,84500.0
2005-10-06 10:50:00,68.01,68.05,67.88,67.9,42100.0,48.1304,48.1587,48.0384,48.0526,42100.0
2005-10-06 11:00:00,67.9,68.0,67.89,67.94,75300.0,48.0526,48.1233,48.0455,48.0809,75300.0
2005-10-06 11:10:00,67.94,68.08,67.91,68.01,88400.0,48.0809,48.18,48.0596,48.1304,88400.0
2005-10-06 11:20:00,68.04,68.04,67.86,67.88,57800.0,48.1516,48.1516,48.0243,48.0384,57800.0
2005-10-06 11:30:00,67.88,67.93,67.86,67.89,55600.0,48.0384,48.0738,48.0243,48.0455,55600.0
2005-10-06 11:40:00,67.89,67.97,67.81,67.92,34700.0,48.0455,48.1021,47.9889,48.0667,34700.0
2005-10-06 11:50:00,67.93,68.05,67.93,68.01,37700.0,48.0738,48.1587,48.0738,48.1304,37700.0
2005-10-06 12:00:00,67.99,68.06,67.98,68.01,54500.0,48.1163,48.1658,48.1092,48.1304,54500.0
2005-10-06 12:10:00,68.01,68.03,67.92,67.97,50100.0,48.1304,48.1446,48.0667,48.1021,50100.0
2005-10-06 12:20:00,67.95,68.04,67.89,67.98,74700.0,48.088,48.1516,48.0455,48.1092,74700.0
2005-10-06 12:30:00,67.98,68.0,67.84,67.96,101200.0,48.1092,48.1233,48.0101,48.095,101200.0
2005-10-06 12:40:00,67.94,68.0,67.84,67.97,72900.0,48.0809,48.1233,48.0101,48.1021,72900.0
2005-10-06 12:50:00,67.98,68.06,67.93,68.03,68100.0,48.1092,48.1658,48.0738,48.1446,68100.0
2005-10-06 13:00:00,68.03,68.24,68.03,68.15,69300.0,48.1446,48.2932,48.1446,48.2295,69300.0
2005-10-06 13:10:00,68.13,68.16,68.06,68.15,61700.0,48.2153,48.2366,48.1658,48.2295,61700.0
2005-10-06 13:20:00,68.16,68.16,68.01,68.07,59400.0,48.2366,48.2366,48.1304,48.1729,59400.0
2005-10-06 13:30:00,68.07,68.15,68.07,68.12,64200.0,48.1729,48.2295,48.1729,48.2083,64200.0
2005-10-06 13:40:00,68.12,68.14,67.96,67.97,45900.0,48.2083,48.2224,48.095,48.1021,45900.0
2005-10-06 13:50:00,67.98,68.0,67.75,67.8,83700.0,48.1092,48.1233,47.9464,47.9818,83700.0
2005-10-06 14:00:00,67.78,67.89,67.7,67.72,92800.0,47.9676,48.0455,47.911,47.9252,92800.0
2005-10-06 14:10:00,67.73,67.8,67.7,67.75,111500.0,47.9323,47.9818,47.911,47.9464,111500.0
2005-10-06 14:20:00,67.74,67.83,67.66,67.79,87500.0,47.9393,48.003,47.8827,47.9747,87500.0
2005-10-06 14:30:00,67.79,67.8,67.66,67.72,55100.0,47.9747,47.9818,47.8827,47.9252,55100.0
2005-10-06 14:40:00,67.73,67.85,67.73,67.82,48800.0,47.9323,48.0172,47.9323,47.996,48800.0
2005-10-06 14:50:00,67.83,67.86,67.7,67.84,65800.0,48.003,48.0243,47.911,48.0101,65800.0
2005-10-06 15:00:00,67.83,67.84,67.63,67.67,78000.0,48.003,48.0101,47.8615,47.8898,78000.0
2005-10-06 15:10:00,67.67,67.85,67.66,67.76,65700.0,47.8898,48.0172,47.8827,47.9535,65700.0
2005-10-06 15:20:00,67.76,67.76,67.65,67.67,160000.0,47.9535,47.9535,47.8756,47.8898,160000.0
2005-10-06 15:30:00,67.66,67.75,67.57,67.75,167900.0,47.8827,47.9464,47.819,47.9464,167900.0
2005-10-06 15:40:00,67.75,68.0,67.7,67.99,186800.0,47.9464,48.1233,47.911,48.1163,186800.0
2005-10-06 15:50:00,67.99,68.0,67.85,67.86,218100.0,48.1163,48.1233,48.0172,48.0243,218100.0
2005-10-07 09:30:00,67.71,67.71,67.18,67.37,200700.0,47.9181,47.9181,47.543,47.6775,200700.0
2005-10-07 09:40:00,67.37,67.46,67.1,67.33,181200.0,47.6775,47.7412,47.4864,47.6492,181200.0
2005-10-07 09:50:00,67.33,67.35,67.17,67.29,103900.0,47.6492,47.6633,47.5359,47.6209,103900.0
2005-10-07 10:00:00,67.28,67.38,67.15,67.23,138100.0,47.6138,47.6846,47.5218,47.5784,138100.0
2005-10-07 10:10:00,67.24,67.35,67.2,67.22,94500.0,47.5855,47.6633,47.5572,47.5713,94500.0
2005-10-07 10:20:00,67.22,67.34,67.1,67.14,86000.0,47.5713,47.6563,47.4864,47.5147,86000.0
2005-10-07 10:30:00,67.14,67.28,67.1,67.1,132700.0,47.5147,47.6138,47.4864,47.4864,132700.0
2005-10-07 10:40:00,67.11,67.14,66.93,66.99,191600.0,47.4935,47.5147,47.3661,47.4086,191600.0
2005-10-07 10:50:00,66.99,67.1,66.94,67.01,132000.0,47.4086,47.4864,47.3732,47.4227,132000.0
2005-10-07 11:00:00,67.01,67.05,66.83,66.83,125400.0,47.4227,47.451,47.2953,47.2953,125400.0
2005-10-07 11:10:00,66.84,66.9,66.79,66.83,45400.0,47.3024,47.3449,47.267,47.2953,45400.0
2005-10-07 11:20:00,66.82,67.02,66.82,66.94,53300.0,47.2883,47.4298,47.2883,47.3732,53300.0
2005-10-07 11:30:00,66.94,66.98,66.76,66.76,67300.0,47.3732,47.4015,47.2458,47.2458,67300.0
2005-10-07 11:40:00,66.76,66.86,66.7,66.76,51900.0,47.2458,47.3166,47.2033,47.2458,51900.0
2005-10-07 11:50:00,66.77,66.97,66.65,66.82,72400.0,47.2529,47.3944,47.1679,47.2883,72400.0
2005-10-07 12:00:00,66.85,66.98,66.83,66.95,43900.0,47.3095,47.4015,47.2953,47.3803,43900.0
2005-10-07 12:10:00,66.95,66.99,66.9,66.96,23200.0,47.3803,47.4086,47.3449,47.3873,23200.0
2005-10-07 12:20:00,66.94,66.98,66.86,66.93,81300.0,47.3732,47.4015,47.3166,47.3661,81300.0
2005-10-07 12:30:00,66.93,66.95,66.87,66.95,37500.0,47.3661,47.3803,47.3236,47.3803,37500.0
2005-10-07 12:40:00,66.95,66.98,66.93,66.95,37700.0,47.3803,47.4015,47.3661,47.3803,37700.0
2005-10-07 12:50:00,66.95,67.0,66.88,66.98,32800.0,47.3803,47.4156,47.3307,47.4015,32800.0
2005-10-07 13:00:00,66.99,67.15,66.99,67.15,71700.0,47.4086,47.5218,47.4086,47.5218,71700.0
2005-10-07 13:10:00,67.15,67.32,67.14,67.32,66000.0,47.5218,47.6421,47.5147,47.6421,66000.0
2005-10-07 13:20:00,67.35,67.5,67.21,67.24,119900.0,47.6633,47.7695,47.5643,47.5855,119900.0
2005-10-07 13:30:00,67.26,67.36,67.25,67.35,62200.0,47.5996,47.6704,47.5926,47.6633,62200.0
2005-10-07 13:40:00,67.36,67.36,67.28,67.31,24900.0,47.6704,47.6704,47.6138,47.635,24900.0
2005-10-07 13:50:00,67.31,67.36,67.24,67.26,53500.0,47.635,47.6704,47.5855,47.5996,53500.0
2005-10-07 14:00:00,67.26,67.26,67.05,67.05,68200.0,47.5996,47.5996,47.451,47.451,68200.0
2005-10-07 14:10:00,67.07,67.1,67.03,67.1,70400.0,47.4652,47.4864,47.4369,47.4864,70400.0
2005-10-07 14:20:00,67.08,67.16,67.02,67.12,50300.0,47.4723,47.5289,47.4298,47.5006,50300.0
2005-10-07 14:30:00,67.12,67.16,67.07,67.12,61900.0,47.5006,47.5289,47.4652,47.5006,61900.0
2005-10-07 14:40:00,67.11,67.23,67.08,67.15,55900.0,47.4935,47.5784,47.4723,47.5218,55900.0
2005-10-07 14:50:00,67.15,67.23,67.09,67.1,53600.0,47.5218,47.5784,47.4793,47.4864,53600.0
2005-10-07 15:00:00,67.1,67.17,67.0,67.12,72400.0,47.4864,47.5359,47.4156,47.5006,72400.0
2005-10-07 15:10:00,67.13,67.19,66.98,67.11,66900.0,47.5076,47.5501,47.4015,47.4935,66900.0
2005-10-07 15:20:00,67.1,67.18,67.04,67.11,65900.0,47.4864,47.543,47.4439,47.4935,65900.0
2005-10-07 15:30:00,67.1,67.15,67.1,67.15,43500.0,47.4864,47.5218,47.4864,47.5218,43500.0
2005-10-07 15:40:00,67.14,67.3,67.11,67.29,129400.0,47.5147,47.6279,47.4935,47.6209,129400.0
2005-10-07 15:50:00,67.27,67.3,67.23,67.29,183900.0,47.6067,47.6279,47.5784,47.6209,183900.0
2005-10-10 09:30:00,67.06,67.12,66.81,66.86,103700.0,47.4581,47.5006,47.2812,47.3166,103700.0
2005-10-10 09:40:00,66.84,67.07,66.72,67.07,51300.0,47.3024,47.4652,47.2175,47.4652,51300.0
2005-10-10 09:50:00,67.06,67.25,67.01,67.23,45800.0,47.4581,47.5926,47.4227,47.5784,45800.0
2005-10-10 10:00:00,67.22,67.37,67.04,67.34,71600.0,47.5713,47.6775,47.4439,47.6563,71600.0
2005-10-10 10:10:00,67.34,67.48,67.29,67.46,52700.0,47.6563,47.7553,47.6209,47.7412,52700.0
2005-10-10 10:20:00,67.46,67.74,67.45,67.58,59800.0,47.7412,47.9393,47.7341,47.8261,59800.0
2005-10-10 10:30:00,67.56,67.64,67.37,67.4,44600.0,47.8119,47.8686,47.6775,47.6987,44600.0
2005-10-10 10:40:00,67.42,67.7,67.4,67.44,34500.0,47.7129,47.911,47.6987,47.727,34500.0
2005-10-10 10:50:00,67.44,67.51,67.4,67.47,29600.0,47.727,47.7766,47.6987,47.7483,29600.0
2005-10-10 11:00:00,67.47,67.67,67.46,67.63,47400.0,47.7483,47.8898,47.7412,47.8615,47400.0
2005-10-10 11:10:00,67.63,67.67,67.54,67.66,43100.0,47.8615,47.8898,47.7978,47.8827,43100.0
2005-10-10 11:20:00,67.62,67.74,67.59,67.7,37400.0,47.8544,47.9393,47.8332,47.911,37400.0
2005-10-10 11:30:00,67.71,67.73,67.6,67.6,32800.0,47.9181,47.9323,47.8403,47.8403,32800.0
2005-10-10 11:40:00,67.61,67.67,67.53,67.64,39000.0,47.8473,47.8898,47.7907,47.8686,39000.0
2005-10-10 11:50:00,67.64,67.69,67.56,67.64,30600.0,47.8686,47.9039,47.8119,47.8686,30600.0
2005-10-10 12:00:00,67.62,67.73,67.62,67.71,36700.0,47.8544,47.9323,47.8544,47.9181,36700.0
2005-10-10 12:10:00,67.7,67.77,67.7,67.73,38100.0,47.911,47.9606,47.911,47.9323,38100.0
2005-10-10 12:20:00,67.73,67.85,67.73,67.85,67500.0,47.9323,48.0172,47.9323,48.0172,67500.0
2005-10-10 12:30:00,67.86,67.93,67.85,67.9,26100.0,48.0243,48.0738,48.0172,48.0526,26100.0
2005-10-10 12:40:00,67.91,67.93,67.85,67.93,35600.0,48.0596,48.0738,48.0172,48.0738,35600.0
2005-10-10 12:50:00,67.94,68.07,67.94,67.97,62300.0,48.0809,48.1729,48.0809,48.1021,62300.0
2005-10-10 13:00:00,67.98,67.98,67.9,67.92,24800.0,48.1092,48.1092,48.0526,48.0667,24800.0
2005-10-10 13:10:00,67.91,67.95,67.9,67.91,37000.0,48.0596,48.088,48.0526,48.0596,37000.0
2005-10-10 13:20:00,67.91,67.95,67.9,67.91,26200.0,48.0596,48.088,48.0526,48.0596,26200.0
2005-10-10 13:30:00,67.92,67.96,67.9,67.91,122800.0,48.0667,48.095,48.0526,48.0596,122800.0
2005-10-10 13:40:00,67.9,67.92,67.81,67.87,60000.0,48.0526,48.0667,47.9889,48.0313,60000.0
2005-10-10 13:50:00,67.86,67.94,67.84,67.91,32800.0,48.0243,48.0809,48.0101,48.0596,32800.0
2005-10-10 14:00:00,67.92,67.92,67.83,67.85,65200.0,48.0667,48.0667,48.003,48.0172,65200.0
2005-10-10 14:10:00,67.84,67.85,67.75,67.76,41400.0,48.0101,48.0172,47.9464,47.9535,41400.0
2005-10-10 14:20:00,67.76,67.86,67.69,67.69,85500.0,47.9535,48.0243,47.9039,47.9039,85500.0
2005-10-10 14:30:00,67.7,67.79,67.7,67.73,39000.0,47.911,47.9747,47.911,47.9323,39000.0
2005-10-10 14:40:00,67.73,67.82,67.68,67.72,72600.0,47.9323,47.996,47.8969,47.9252,72600.0
2005-10-10 14:50:00,67.72,67.95,67.72,67.83,114600.0,47.9252,48.088,47.9252,48.003,114600.0
2005-10-10 15:00:00,67.83,67.98,67.83,67.89,58700.0,48.003,48.1092,48.003,48.0455,58700.0
2005-10-10 15:10:00,67.89,67.93,67.84,67.91,57100.0,48.0455,48.0738,48.0101,48.0596,57100.0
2005-10-10 15:20:00,67.92,67.99,67.87,67.89,78000.0,48.0667,48.1163,48.0313,48.0455,78000.0
2005-10-10 15:30:00,67.88,68.0,67.85,67.98,91700.0,48.0384,48.1233,48.0172,48.1092,91700.0
2005-10-10 15:40:00,67.96,67.97,67.85,67.85,119600.0,48.095,48.1021,48.0172,48.0172,119600.0
2005-10-10 15:50:00,67.84,67.92,67.84,67.87,210200.0,48.0101,48.0667,48.0101,48.0313,210200.0
2005-10-11 09:30:00,67.55,67.79,67.36,67.66,180300.0,47.8049,47.9747,47.6704,47.8827,180300.0
2005-10-11 09:40:00,67.66,67.67,67.45,67.64,88300.0,47.8827,47.8898,47.7341,47.8686,88300.0
2005-10-11 09:50:00,67.65,67.67,67.5,67.61,94000.0,47.8756,47.8898,47.7695,47.8473,94000.0
2005-10-11 10:00:00,67.61,67.63,67.42,67.54,95000.0,47.8473,47.8615,47.7129,47.7978,95000.0
2005-10-11 10:10:00,67.55,67.68,67.55,67.68,89700.0,47.8049,47.8969,47.8049,47.8969,89700.0
2005-10-11 10:20:00,67.69,67.69,67.42,67.6,73900.0,47.9039,47.9039,47.7129,47.8403,73900.0
2005-10-11 10:30:00,67.6,67.62,67.25,67.29,117500.0,47.8403,47.8544,47.5926,47.6209,117500.0
2005-10-11 10:40:00,67.29,67.29,67.07,67.08,109200.0,47.6209,47.6209,47.4652,47.4723,109200.0
2005-10-11 10:50:00,67.1,67.1,66.92,67.03,87700.0,47.4864,47.4864,47.359,47.4369,87700.0
2005-10-11 11:00:00,67.02,67.04,66.82,66.94,98800.0,47.4298,47.4439,47.2883,47.3732,98800.0
2005-10-11 11:10:00,66.94,67.0,66.92,67.0,59600.0,47.3732,47.4156,47.359,47.4156,59600.0
2005-10-11 11:20:00,67.0,67.02,66.86,66.91,56100.0,47.4156,47.4298,47.3166,47.3519,56100.0
2005-10-11 11:30:00,66.92,66.92,66.75,66.79,97400.0,47.359,47.359,47.2387,47.267,97400.0
2005-10-11 11:40:00,66.8,66.9,66.77,66.78,96800.0,47.2741,47.3449,47.2529,47.2599,96800.0
2005-10-11 11:50:00,66.77,66.96,66.75,66.9,47300.0,47.2529,47.3873,47.2387,47.3449,47300.0
2005-10-11 12:00:00,66.9,66.97,66.87,66.92,32000.0,47.3449,47.3944,47.3236,47.359,32000.0
2005-10-11 12:10:00,66.92,66.93,66.77,66.83,61400.0,47.359,47.3661,47.2529,47.2953,61400.0
2005-10-11 12:20:00,66.81,66.97,66.81,66.97,51400.0,47.2812,47.3944,47.2812,47.3944,51400.0
2005-10-11 12:30:00,66.97,67.04,66.92,67.04,40300.0,47.3944,47.4439,47.359,47.4439,40300.0
2005-10-11 12:40:00,67.06,67.13,67.03,67.13,41800.0,47.4581,47.5076,47.4369,47.5076,41800.0
2005-10-11 12:50:00,67.13,67.13,66.95,66.98,19000.0,47.5076,47.5076,47.3803,47.4015,19000.0
2005-10-11 13:00:00,66.98,67.05,66.96,67.04,30800.0,47.4015,47.451,47.3873,47.4439,30800.0
2005-10-11 13:10:00,67.06,67.11,66.97,67.08,31500.0,47.4581,47.4935,47.3944,47.4723,31500.0
2005-10-11 13:20:00,67.06,67.11,67.01,67.1,21700.0,47.4581,47.4935,47.4227,47.4864,21700.0
2005-10-11 13:30:00,67.1,67.12,67.03,67.07,26700.0,47.4864,47.5006,47.4369,47.4652,26700.0
2005-10-11 13:40:00,67.05,67.08,67.01,67.03,21800.0,47.451,47.4723,47.4227,47.4369,21800.0
2005-10-11 13:50:00,67.03,67.04,66.9,66.97,57500.0,47.4369,47.4439,47.3449,47.3944,57500.0
2005-10-11 14:00:00,66.94,67.03,66.82,67.03,65700.0,47.3732,47.4369,47.2883,47.4369,65700.0
2005-10-11 14:10:00,66.99,67.24,66.99,67.13,138300.0,47.4086,47.5855,47.4086,47.5076,138300.0
2005-10-11 14:20:00,67.11,67.18,67.07,67.1,63300.0,47.4935,47.543,47.4652,47.4864,63300.0
2005-10-11 14:30:00,67.1,67.14,67.02,67.02,61100.0,47.4864,47.5147,47.4298,47.4298,61100.0
2005-10-11 14:40:00,67.03,67.07,66.96,66.99,72800.0,47.4369,47.4652,47.3873,47.4086,72800.0
2005-10-11 14:50:00,67.0,67.09,66.9,66.99,59300.0,47.4156,47.4793,47.3449,47.4086,59300.0
2005-10-11 15:00:00,66.98,67.02,66.9,66.9,75700.0,47.4015,47.4298,47.3449,47.3449,75700.0
2005-10-11 15:10:00,66.89,66.91,66.83,66.87,126400.0,47.3378,47.3519,47.2953,47.3236,126400.0
2005-10-11 15:20:00,66.87,66.88,66.62,66.69,95900.0,47.3236,47.3307,47.1467,47.1963,95900.0
2005-10-11 15:30:00,66.69,66.7,66.56,66.59,110300.0,47.1963,47.2033,47.1043,47.1255,110300.0
2005-10-11 15:40:00,66.59,66.74,66.59,66.61,196100.0,47.1255,47.2316,47.1255,47.1396,196100.0
2005-10-11 15:50:00,66.64,66.73,66.6,66.7,198900.0,47.1609,47.2246,47.1326,47.2033,198900.0
2005-10-12 09:30:00,66.8,67.23,66.7,66.97,110600.0,47.2741,47.5784,47.2033,47.3944,110600.0
2005-10-12 09:40:00,67.0,67.2,66.92,67.11,144800.0,47.4156,47.5572,47.359,47.4935,144800.0
2005-10-12 09:50:00,67.1,67.24,67.04,67.21,97400.0,47.4864,47.5855,47.4439,47.5643,97400.0
2005-10-12 10:00:00,67.19,67.3,67.13,67.23,72500.0,47.5501,47.6279,47.5076,47.5784,72500.0
2005-10-12 10:10:00,67.26,67.45,67.13,67.45,110500.0,47.5996,47.7341,47.5076,47.7341,110500.0
2005-10-12 10:20:00,67.47,67.47,67.29,67.39,88400.0,47.7483,47.7483,47.6209,47.6916,88400.0
2005-10-12 10:30:00,67.4,67.41,67.08,67.27,86500.0,47.6987,47.7058,47.4723,47.6067,86500.0
2005-10-12 10:40:00,67.29,67.55,67.28,67.4,121000.0,47.6209,47.8049,47.6138,47.6987,121000.0
2005-10-12 10:50:00,67.39,67.39,67.25,67.32,153300.0,47.6916,47.6916,47.5926,47.6421,153300.0
2005-10-12 11:00:00,67.33,67.41,67.28,67.37,133200.0,47.6492,47.7058,47.6138,47.6775,133200.0
2005-10-12 11:10:00,67.38,67.6,67.38,67.57,117600.0,47.6846,47.8403,47.6846,47.819,117600.0
2005-10-12 11:20:00,67.59,67.67,67.45,67.61,67000.0,47.8332,47.8898,47.7341,47.8473,67000.0
2005-10-12 11:30:00,67.65,67.71,67.55,67.6,96400.0,47.8756,47.9181,47.8049,47.8403,96400.0
2005-10-12 11:40:00,67.57,67.63,67.48,67.52,92300.0,47.819,47.8615,47.7553,47.7836,92300.0
2005-10-12 11:50:00,67.54,67.58,67.19,67.22,78700.0,47.7978,47.8261,47.5501,47.5713,78700.0
2005-10-12 12:00:00,67.22,67.51,67.2,67.49,88800.0,47.5713,47.7766,47.5572,47.7624,88800.0
2005-10-12 12:10:00,67.49,67.61,67.42,67.6,141800.0,47.7624,47.8473,47.7129,47.8403,141800.0
2005-10-12 12:20:00,67.61,67.61,67.5,67.6,53900.0,47.8473,47.8473,47.7695,47.8403,53900.0
2005-10-12 12:30:00,67.6,67.71,67.59,67.68,100000.0,47.8403,47.9181,47.8332,47.8969,100000.0
2005-10-12 12:40:00,67.68,67.78,67.6,67.61,80300.0,47.8969,47.9676,47.8403,47.8473,80300.0
2005-10-12 12:50:00,67.6,67.73,67.6,67.7,63500.0,47.8403,47.9323,47.8403,47.911,63500.0
2005-10-12 13:00:00,67.7,67.75,67.66,67.71,44500.0,47.911,47.9464,47.8827,47.9181,44500.0
2005-10-12 13:10:00,67.71,67.79,67.66,67.78,59100.0,47.9181,47.9747,47.8827,47.9676,59100.0
2005-10-12 13:20:00,67.78,67.9,67.76,67.83,60900.0,47.9676,48.0526,47.9535,48.003,60900.0
2005-10-12 13:30:00,67.81,67.85,67.7,67.8,63000.0,47.9889,48.0172,47.911,47.9818,63000.0
2005-10-12 13:40:00,67.79,67.8,67.62,67.62,82700.0,47.9747,47.9818,47.8544,47.8544,82700.0
2005-10-12 13:50:00,67.62,67.71,67.6,67.65,83000.0,47.8544,47.9181,47.8403,47.8756,83000.0
2005-10-12 14:00:00,67.65,67.78,67.55,67.55,105300.0,47.8756,47.9676,47.8049,47.8049,105300.0
2005-10-12 14:10:00,67.55,67.59,67.33,67.43,117500.0,47.8049,47.8332,47.6492,47.7199,117500.0
2005-10-12 14:20:00,67.44,67.47,67.25,67.43,136800.0,47.727,47.7483,47.5926,47.7199,136800.0
2005-10-12 14:30:00,67.44,67.44,67.28,67.33,59100.0,47.727,47.727,47.6138,47.6492,59100.0
2005-10-12 14:40:00,67.31,67.57,67.3,67.5,117000.0,47.635,47.819,47.6279,47.7695,117000.0
2005-10-12 14:50:00,67.53,67.65,67.47,67.63,149800.0,47.7907,47.8756,47.7483,47.8615,149800.0
2005-10-12 15:00:00,67.64,67.7,67.55,67.68,155600.0,47.8686,47.911,47.8049,47.8969,155600.0
2005-10-12 15:10:00,67.67,67.71,67.56,67.63,78500.0,47.8898,47.9181,47.8119,47.8615,78500.0
2005-10-12 15:20:00,67.63,67.75,67.57,67.62,89500.0,47.8615,47.9464,47.819,47.8544,89500.0
2005-10-12 15:30:00,67.62,67.67,67.53,67.64,103900.0,47.8544,47.8898,47.7907,47.8686,103900.0
2005-10-12 15:40:00,67.64,67.78,67.57,67.71,144300.0,47.8686,47.9676,47.819,47.9181,144300.0
2005-10-12 15:50:00,67.69,67.73,67.56,67.59,264800.0,47.9039,47.9323,47.8119,47.8332,264800.0
2005-10-13 09:30:00,67.27,67.62,67.27,67.6,138700.0,47.6067,47.8544,47.6067,47.8403,138700.0
2005-10-13 09:40:00,67.6,67.6,67.15,67.21,211500.0,47.8403,47.8403,47.5218,47.5643,211500.0
2005-10-13 09:50:00,67.19,67.62,67.13,67.35,116600.0,47.5501,47.8544,47.5076,47.6633,116600.0
2005-10-13 10:00:00,67.34,67.42,67.15,67.34,144000.0,47.6563,47.7129,47.5218,47.6563,144000.0
2005-10-13 10:10:00,67.33,67.33,67.04,67.1,90300.0,47.6492,47.6492,47.4439,47.4864,90300.0
2005-10-13 10:20:00,67.11,67.21,67.0,67.21,109400.0,47.4935,47.5643,47.4156,47.5643,109400.0
2005-10-13 10:30:00,67.21,67.22,67.01,67.03,115600.0,47.5643,47.5713,47.4227,47.4369,115600.0
2005-10-13 10:40:00,67.04,67.08,66.96,66.98,106400.0,47.4439,47.4723,47.3873,47.4015,106400.0
2005-10-13 10:50:00,66.98,67.0,66.87,66.91,62800.0,47.4015,47.4156,47.3236,47.3519,62800.0
2005-10-13 11:00:00,66.92,67.0,66.82,66.82,69500.0,47.359,47.4156,47.2883,47.2883,69500.0
2005-10-13 11:10:00,66.8,66.83,66.71,66.71,69500.0,47.2741,47.2953,47.2104,47.2104,69500.0
2005-10-13 11:20:00,66.71,66.91,66.71,66.89,61400.0,47.2104,47.3519,47.2104,47.3378,61400.0
2005-10-13 11:30:00,66.88,66.91,66.82,66.91,67800.0,47.3307,47.3519,47.2883,47.3519,67800.0
2005-10-13 11:40:00,66.92,66.94,66.75,66.77,69600.0,47.359,47.3732,47.2387,47.2529,69600.0
2005-10-13 11:50:00,66.77,66.85,66.56,66.67,101500.0,47.2529,47.3095,47.1043,47.1821,101500.0
2005-10-13 12:00:00,66.68,66.81,66.6,66.6,108400.0,47.1892,47.2812,47.1326,47.1326,108400.0
2005-10-13 12:10:00,66.6,66.6,66.49,66.53,192500.0,47.1326,47.1326,47.0547,47.083,192500.0
2005-10-13 12:20:00,66.52,66.52,66.24,66.41,153000.0,47.0759,47.0759,46.8778,46.9981,153000.0
2005-10-13 12:30:00,66.41,66.55,66.41,66.44,58700.0,46.9981,47.0972,46.9981,47.0193,58700.0
2005-10-13 12:40:00,66.44,66.66,66.44,66.65,56000.0,47.0193,47.175,47.0193,47.1679,56000.0
2005-10-13 12:50:00,66.66,66.74,66.63,66.73,112300.0,47.175,47.2316,47.1538,47.2246,112300.0
2005-10-13 13:00:00,66.74,66.74,66.62,66.65,56400.0,47.2316,47.2316,47.1467,47.1679,56400.0
2005-10-13 13:10:00,66.65,66.67,66.59,66.65,64200.0,47.1679,47.1821,47.1255,47.1679,64200.0
2005-10-13 13:20:00,66.65,66.75,66.6,66.75,47100.0,47.1679,47.2387,47.1326,47.2387,47100.0
2005-10-13 13:30:00,66.75,66.77,66.6,66.6,61800.0,47.2387,47.2529,47.1326,47.1326,61800.0
2005-10-13 13:40:00,66.6,66.63,66.47,66.54,47800.0,47.1326,47.1538,47.0406,47.0901,47800.0
2005-10-13 13:50:00,66.53,66.76,66.51,66.7,80000.0,47.083,47.2458,47.0689,47.2033,80000.0
2005-10-13 14:00:00,66.69,66.86,66.69,66.77,94500.0,47.1963,47.3166,47.1963,47.2529,94500.0
2005-10-13 14:10:00,66.77,66.86,66.6,66.82,76600.0,47.2529,47.3166,47.1326,47.2883,76600.0
2005-10-13 14:20:00,66.82,66.98,66.76,66.76,109700.0,47.2883,47.4015,47.2458,47.2458,109700.0
2005-10-13 14:30:00,66.77,67.0,66.76,66.93,127100.0,47.2529,47.4156,47.2458,47.3661,127100.0
2005-10-13 14:40:00,66.9,66.97,66.8,66.83,93800.0,47.3449,47.3944,47.2741,47.2953,93800.0
2005-10-13 14:50:00,66.84,66.86,66.71,66.75,63600.0,47.3024,47.3166,47.2104,47.2387,63600.0
2005-10-13 15:00:00,66.75,66.92,66.75,66.83,63500.0,47.2387,47.359,47.2387,47.2953,63500.0
2005-10-13 15:10:00,66.84,66.85,66.63,66.69,106000.0,47.3024,47.3095,47.1538,47.1963,106000.0
2005-10-13 15:20:00,66.69,66.71,66.6,66.64,90000.0,47.1963,47.2104,47.1326,47.1609,90000.0
2005-10-13 15:30:00,66.64,66.64,66.5,66.53,166300.0,47.1609,47.1609,47.0618,47.083,166300.0
2005-10-13 15:40:00,66.53,66.69,66.5,66.62,208000.0,47.083,47.1963,47.0618,47.1467,208000.0
2005-10-13 15:50:00,66.62,66.62,66.49,66.5,341300.0,47.1467,47.1467,47.0547,47.0618,341300.0
2005-10-14 09:30:00,66.61,67.16,66.6,66.89,189500.0,47.1396,47.5289,47.1326,47.3378,189500.0
2005-10-14 09:40:00,66.89,67.12,66.89,67.1,235500.0,47.3378,47.5006,47.3378,47.4864,235500.0
2005-10-14 09:50:00,67.1,67.39,67.1,67.36,227900.0,47.4864,47.6916,47.4864,47.6704,227900.0
2005-10-14 10:00:00,67.38,67.38,67.25,67.31,100400.0,47.6846,47.6846,47.5926,47.635,100400.0
2005-10-14 10:10:00,67.31,67.35,67.08,67.27,142900.0,47.635,47.6633,47.4723,47.6067,142900.0
2005-10-14 10:20:00,67.29,67.5,67.29,67.49,91100.0,47.6209,47.7695,47.6209,47.7624,91100.0
2005-10-14 10:30:00,67.5,67.58,67.43,67.56,120700.0,47.7695,47.8261,47.7199,47.8119,120700.0
2005-10-14 10:40:00,67.54,67.65,67.5,67.52,100400.0,47.7978,47.8756,47.7695,47.7836,100400.0
2005-10-14 10:50:00,67.52,67.7,67.51,67.54,79700.0,47.7836,47.911,47.7766,47.7978,79700.0
2005-10-14 11:00:00,67.54,67.59,67.4,67.52,68000.0,47.7978,47.8332,47.6987,47.7836,68000.0
2005-10-14 11:10:00,67.52,67.69,67.5,67.68,56200.0,47.7836,47.9039,47.7695,47.8969,56200.0
2005-10-14 11:20:00,67.68,67.7,67.6,67.65,77800.0,47.8969,47.911,47.8403,47.8756,77800.0
2005-10-14 11:30:00,67.65,67.71,67.62,67.71,56700.0,47.8756,47.9181,47.8544,47.9181,56700.0
2005-10-14 11:40:00,67.72,67.75,67.64,67.73,58000.0,47.9252,47.9464,47.8686,47.9323,58000.0
2005-10-14 11:50:00,67.75,67.78,67.7,67.71,172300.0,47.9464,47.9676,47.911,47.9181,172300.0
2005-10-14 12:00:00,67.71,67.77,67.69,67.77,68300.0,47.9181,47.9606,47.9039,47.9606,68300.0
2005-10-14 12:10:00,67.76,67.77,67.69,67.72,66100.0,47.9535,47.9606,47.9039,47.9252,66100.0
2005-10-14 12:20:00,67.7,67.76,67.64,67.65,48200.0,47.911,47.9535,47.8686,47.8756,48200.0
2005-10-14 12:30:00,67.64,67.72,67.6,67.72,60100.0,47.8686,47.9252,47.8403,47.9252,60100.0
2005-10-14 12:40:00,67.71,67.74,67.63,67.7,56800.0,47.9181,47.9393,47.8615,47.911,56800.0
2005-10-14 12:50:00,67.7,67.71,67.48,67.48,43900.0,47.911,47.9181,47.7553,47.7553,43900.0
2005-10-14 13:00:00,67.49,67.59,67.42,67.55,66600.0,47.7624,47.8332,47.7129,47.8049,66600.0
2005-10-14 13:10:00,67.55,67.55,67.45,67.52,52500.0,47.8049,47.8049,47.7341,47.7836,52500.0
2005-10-14 13:20:00,67.52,67.55,67.48,67.54,106900.0,47.7836,47.8049,47.7553,47.7978,106900.0
2005-10-14 13:30:00,67.54,67.55,67.48,67.49,81600.0,47.7978,47.8049,47.7553,47.7624,81600.0
2005-10-14 13:40:00,67.49,67.62,67.49,67.62,67000.0,47.7624,47.8544,47.7624,47.8544,67000.0
2005-10-14 13:50:00,67.62,67.67,67.57,67.59,40200.0,47.8544,47.8898,47.819,47.8332,40200.0
2005-10-14 14:00:00,67.59,67.64,67.44,67.48,86500.0,47.8332,47.8686,47.727,47.7553,86500.0
2005-10-14 14:10:00,67.48,67.49,67.42,67.46,80200.0,47.7553,47.7624,47.7129,47.7412,80200.0
2005-10-14 14:20:00,67.44,67.56,67.44,67.54,31300.0,47.727,47.8119,47.727,47.7978,31300.0
2005-10-14 14:30:00,67.54,67.61,67.43,67.49,71000.0,47.7978,47.8473,47.7199,47.7624,71000.0
2005-10-14 14:40:00,67.48,67.49,67.3,67.37,151700.0,47.7553,47.7624,47.6279,47.6775,151700.0
2005-10-14 14:50:00,67.37,67.49,67.37,67.48,118300.0,47.6775,47.7624,47.6775,47.7553,118300.0
2005-10-14 15:00:00,67.49,67.55,67.47,67.49,108700.0,47.7624,47.8049,47.7483,47.7624,108700.0
2005-10-14 15:10:00,67.49,67.51,67.41,67.44,73200.0,47.7624,47.7766,47.7058,47.727,73200.0
2005-10-14 15:20:00,67.44,67.52,67.44,67.47,81300.0,47.727,47.7836,47.727,47.7483,81300.0
2005-10-14 15:30:00,67.48,67.59,67.46,67.5,143000.0,47.7553,47.8332,47.7412,47.7695,143000.0
2005-10-14 15:40:00,67.49,67.5,67.42,67.42,85300.0,47.7624,47.7695,47.7129,47.7129,85300.0
2005-10-14 15:50:00,67.43,67.48,67.38,67.44,316400.0,47.7199,47.7553,47.6846,47.727,316400.0
2005-10-17 09:30:00,67.15,67.16,66.84,66.95,204700.0,47.5218,47.5289,47.3024,47.3803,204700.0
2005-10-17 09:40:00,66.98,67.03,66.7,66.7,205300.0,47.4015,47.4369,47.2033,47.2033,205300.0
2005-10-17 09:50:00,66.71,66.76,66.5,66.67,154300.0,47.2104,47.2458,47.0618,47.1821,154300.0
2005-10-17 10:00:00,66.67,66.67,66.52,66.59,181000.0,47.1821,47.1821,47.0759,47.1255,181000.0
2005-10-17 10:10:00,66.58,66.76,66.47,66.71,144300.0,47.1184,47.2458,47.0406,47.2104,144300.0
2005-10-17 10:20:00,66.72,66.76,66.64,66.69,108100.0,47.2175,47.2458,47.1609,47.1963,108100.0
2005-10-17 10:30:00,66.68,66.74,66.63,66.63,157600.0,47.1892,47.2316,47.1538,47.1538,157600.0
2005-10-17 10:40:00,66.64,66.83,66.61,66.77,102600.0,47.1609,47.2953,47.1396,47.2529,102600.0
2005-10-17 10:50:00,66.77,66.9,66.77,66.8,87200.0,47.2529,47.3449,47.2529,47.2741,87200.0
2005-10-17 11:00:00,66.8,66.82,66.78,66.8,112600.0,47.2741,47.2883,47.2599,47.2741,112600.0
2005-10-17 11:10:00,66.8,66.85,66.65,66.65,68200.0,47.2741,47.3095,47.1679,47.1679,68200.0
2005-10-17 11:20:00,66.65,66.68,66.59,66.68,133100.0,47.1679,47.1892,47.1255,47.1892,133100.0
2005-10-17 11:30:00,66.68,66.7,66.67,66.7,81900.0,47.1892,47.2033,47.1821,47.2033,81900.0
2005-10-17 11:40:00,66.7,66.74,66.65,66.68,90500.0,47.2033,47.2316,47.1679,47.1892,90500.0
2005-10-17 11:50:00,66.68,66.72,66.64,66.69,76900.0,47.1892,47.2175,47.1609,47.1963,76900.0
2005-10-17 12:00:00,66.69,66.69,66.62,66.66,52200.0,47.1963,47.1963,47.1467,47.175,52200.0
2005-10-17 12:10:00,66.66,66.66,66.59,66.59,76900.0,47.175,47.175,47.1255,47.1255,76900.0
2005-10-17 12:20:00,66.6,66.65,66.56,66.65,91600.0,47.1326,47.1679,47.1043,47.1679,91600.0
2005-10-17 12:30:00,66.61,66.65,66.59,66.62,61000.0,47.1396,47.1679,47.1255,47.1467,61000.0
2005-10-17 12:40:00,66.62,66.63,66.55,66.61,64800.0,47.1467,47.1538,47.0972,47.1396,64800.0
2005-10-17 12:50:00,66.61,66.63,66.5,66.51,78800.0,47.1396,47.1538,47.0618,47.0689,78800.0
2005-10-17 13:00:00,66.51,66.63,66.49,66.63,85800.0,47.0689,47.1538,47.0547,47.1538,85800.0
2005-10-17 13:10:00,66.62,66.64,66.58,66.6,48900.0,47.1467,47.1609,47.1184,47.1326,48900.0
2005-10-17 13:20:00,66.58,66.6,66.53,66.57,41500.0,47.1184,47.1326,47.083,47.1113,41500.0
2005-10-17 13:30:00,66.57,66.58,66.46,66.47,71800.0,47.1113,47.1184,47.0335,47.0406,71800.0
2005-10-17 13:40:00,66.47,66.62,66.46,66.6,44500.0,47.0406,47.1467,47.0335,47.1326,44500.0
2005-10-17 13:50:00,66.6,66.66,66.6,66.61,40900.0,47.1326,47.175,47.1326,47.1396,40900.0
2005-10-17 14:00:00,66.61,66.65,66.57,66.57,34500.0,47.1396,47.1679,47.1113,47.1113,34500.0
2005-10-17 14:10:00,66.57,66.66,66.57,66.65,69200.0,47.1113,47.175,47.1113,47.1679,69200.0
2005-10-17 14:20:00,66.65,66.66,66.6,66.62,97700.0,47.1679,47.175,47.1326,47.1467,97700.0
2005-10-17 14:30:00,66.62,66.66,66.61,66.64,82800.0,47.1467,47.175,47.1396,47.1609,82800.0
2005-10-17 14:40:00,66.66,66.72,66.65,66.72,135700.0,47.175,47.2175,47.1679,47.2175,135700.0
2005-10-17 14:50:00,66.72,66.76,66.69,66.76,83500.0,47.2175,47.2458,47.1963,47.2458,83500.0
2005-10-17 15:00:00,66.78,66.9,66.76,66.86,97000.0,47.2599,47.3449,47.2458,47.3166,97000.0
2005-10-17 15:10:00,66.86,66.98,66.85,66.92,85300.0,47.3166,47.4015,47.3095,47.359,85300.0
2005-10-17 15:20:00,66.92,66.95,66.87,66.91,77400.0,47.359,47.3803,47.3236,47.3519,77400.0
2005-10-17 15:30:00,66.91,67.21,66.9,67.2,136500.0,47.3519,47.5643,47.3449,47.5572,136500.0
2005-10-17 15:40:00,67.2,67.45,67.19,67.4,192100.0,47.5572,47.7341,47.5501,47.6987,192100.0
2005-10-17 15:50:00,67.41,67.41,67.23,67.24,186600.0,47.7058,47.7058,47.5784,47.5855,186600.0
2005-10-18 09:30:00,67.11,67.2,66.8,66.84,168700.0,47.4935,47.5572,47.2741,47.3024,168700.0
2005-10-18 09:40:00,66.9,67.32,66.8,67.06,119000.0,47.3449,47.6421,47.2741,47.4581,119000.0
2005-10-18 09:50:00,67.03,67.2,67.03,67.2,105900.0,47.4369,47.5572,47.4369,47.5572,105900.0
2005-10-18 10:00:00,67.23,67.27,67.19,67.24,93800.0,47.5784,47.6067,47.5501,47.5855,93800.0
2005-10-18 10:10:00,67.25,67.26,67.03,67.06,114200.0,47.5926,47.5996,47.4369,47.4581,114200.0
2005-10-18 10:20:00,67.07,67.2,67.02,67.13,100100.0,47.4652,47.5572,47.4298,47.5076,100100.0
2005-10-18 10:30:00,67.13,67.18,67.0,67.18,89800.0,47.5076,47.543,47.4156,47.543,89800.0
2005-10-18 10:40:00,67.19,67.31,67.19,67.31,115900.0,47.5501,47.635,47.5501,47.635,115900.0
2005-10-18 10:50:00,67.3,67.34,67.23,67.24,87800.0,47.6279,47.6563,47.5784,47.5855,87800.0
2005-10-18 11:00:00,67.24,67.28,67.19,67.19,104100.0,47.5855,47.6138,47.5501,47.5501,104100.0
2005-10-18 11:10:00,67.2,67.31,67.17,67.17,75800.0,47.5572,47.635,47.5359,47.5359,75800.0
2005-10-18 11:20:00,67.17,67.19,67.03,67.03,85300.0,47.5359,47.5501,47.4369,47.4369,85300.0
2005-10-18 11:30:00,67.03,67.14,67.0,67.03,82200.0,47.4369,47.5147,47.4156,47.4369,82200.0
2005-10-18 11:40:00,67.02,67.13,67.02,67.12,77800.0,47.4298,47.5076,47.4298,47.5006,77800.0
2005-10-18 11:50:00,67.13,67.16,67.04,67.05,63600.0,47.5076,47.5289,47.4439,47.451,63600.0
2005-10-18 12:00:00,67.04,67.19,67.04,67.08,78000.0,47.4439,47.5501,47.4439,47.4723,78000.0
2005-10-18 12:10:00,67.1,67.17,67.01,67.01,71700.0,47.4864,47.5359,47.4227,47.4227,71700.0
2005-10-18 12:20:00,67.0,67.1,67.0,67.05,41000.0,47.4156,47.4864,47.4156,47.451,41000.0
2005-10-18 12:30:00,67.06,67.06,66.91,66.92,60300.0,47.4581,47.4581,47.3519,47.359,60300.0
2005-10-18 12:40:00,66.92,66.94,66.8,66.83,89500.0,47.359,47.3732,47.2741,47.2953,89500.0
2005-10-18 12:50:00,66.82,66.82,66.78,66.79,55800.0,47.2883,47.2883,47.2599,47.267,55800.0
2005-10-18 13:00:00,66.79,66.95,66.79,66.83,71100.0,47.267,47.3803,47.267,47.2953,71100.0
2005-10-18 13:10:00,66.84,66.85,66.76,66.77,78500.0,47.3024,47.3095,47.2458,47.2529,78500.0
2005-10-18 13:20:00,66.77,66.85,66.61,66.67,157800.0,47.2529,47.3095,47.1396,47.1821,157800.0
2005-10-18 13:30:00,66.66,66.85,66.61,66.7,127700.0,47.175,47.3095,47.1396,47.2033,127700.0
2005-10-18 13:40:00,66.69,66.76,66.6,66.61,132500.0,47.1963,47.2458,47.1326,47.1396,132500.0
2005-10-18 13:50:00,66.61,66.63,66.56,66.61,117800.0,47.1396,47.1538,47.1043,47.1396,117800.0
2005-10-18 14:00:00,66.6,66.73,66.55,66.69,66700.0,47.1326,47.2246,47.0972,47.1963,66700.0
2005-10-18 14:10:00,66.71,66.86,66.68,66.86,35800.0,47.2104,47.3166,47.1892,47.3166,35800.0
2005-10-18 14:20:00,66.85,67.04,66.81,66.94,81900.0,47.3095,47.4439,47.2812,47.3732,81900.0
2005-10-18 14:30:00,66.94,67.0,66.94,66.99,226100.0,47.3732,47.4156,47.3732,47.4086,226100.0
2005-10-18 14:40:00,66.99,67.05,66.94,67.03,203500.0,47.4086,47.451,47.3732,47.4369,203500.0
2005-10-18 14:50:00,67.04,67.05,66.98,67.02,136100.0,47.4439,47.451,47.4015,47.4298,136100.0
2005-10-18 15:00:00,67.0,67.04,66.96,67.0,286200.0,47.4156,47.4439,47.3873,47.4156,286200.0
2005-10-18 15:10:00,67.0,67.15,67.0,67.15,105700.0,47.4156,47.5218,47.4156,47.5218,105700.0
2005-10-18 15:20:00,67.15,67.27,67.11,67.21,116400.0,47.5218,47.6067,47.4935,47.5643,116400.0
2005-10-18 15:30:00,67.21,67.26,67.17,67.21,156100.0,47.5643,47.5996,47.5359,47.5643,156100.0
2005-10-18 15:40:00,67.21,67.23,67.16,67.21,208500.0,47.5643,47.5784,47.5289,47.5643,208500.0
2005-10-18 15:50:00,67.21,67.26,67.17,67.17,250000.0,47.5643,47.5996,47.5359,47.5359,250000.0
2005-10-19 09:30:00,66.87,66.99,66.82,66.99,145300.0,47.3236,47.4086,47.2883,47.4086,145300.0
2005-10-19 09:40:00,67.02,67.19,66.97,67.07,99600.0,47.4298,47.5501,47.3944,47.4652,99600.0
2005-10-19 09:50:00,67.1,67.55,67.09,67.55,140300.0,47.4864,47.8049,47.4793,47.8049,140300.0
2005-10-19 10:00:00,67.55,67.97,67.41,67.97,110500.0,47.8049,48.1021,47.7058,48.1021,110500.0
2005-10-19 10:10:00,67.95,67.98,67.44,67.61,119600.0,48.088,48.1092,47.727,47.8473,119600.0
2005-10-19 10:20:00,67.62,67.64,67.37,67.41,140700.0,47.8544,47.8686,47.6775,47.7058,140700.0
2005-10-19 10:30:00,67.41,67.66,67.41,67.65,208200.0,47.7058,47.8827,47.7058,47.8756,208200.0
2005-10-19 10:40:00,67.65,67.9,67.62,67.88,186400.0,47.8756,48.0526,47.8544,48.0384,186400.0
2005-10-19 10:50:00,67.88,67.9,67.82,67.82,96100.0,48.0384,48.0526,47.996,47.996,96100.0
2005-10-19 11:00:00,67.82,67.85,67.65,67.65,124100.0,47.996,48.0172,47.8756,47.8756,124100.0
2005-10-19 11:10:00,67.66,67.7,67.62,67.62,81500.0,47.8827,47.911,47.8544,47.8544,81500.0
2005-10-19 11:20:00,67.62,67.7,67.49,67.68,72600.0,47.8544,47.911,47.7624,47.8969,72600.0
2005-10-19 11:30:00,67.65,67.75,67.56,67.57,26400.0,47.8756,47.9464,47.8119,47.819,26400.0
2005-10-19 11:40:00,67.57,67.57,67.5,67.5,29700.0,47.819,47.819,47.7695,47.7695,29700.0
2005-10-19 11:50:00,67.51,67.62,67.49,67.62,77200.0,47.7766,47.8544,47.7624,47.8544,77200.0
2005-10-19 12:00:00,67.62,67.75,67.61,67.7,48200.0,47.8544,47.9464,47.8473,47.911,48200.0
2005-10-19 12:10:00,67.65,67.75,67.63,67.67,34200.0,47.8756,47.9464,47.8615,47.8898,34200.0
2005-10-19 12:20:00,67.67,67.79,67.66,67.76,51800.0,47.8898,47.9747,47.8827,47.9535,51800.0
2005-10-19 12:30:00,67.78,67.9,67.5,67.86,61200.0,47.9676,48.0526,47.7695,48.0243,61200.0
2005-10-19 12:40:00,67.86,67.86,67.6,67.61,45500.0,48.0243,48.0243,47.8403,47.8473,45500.0
2005-10-19 12:50:00,67.6,67.8,67.6,67.7,47100.0,47.8403,47.9818,47.8403,47.911,47100.0
2005-10-19 13:00:00,67.7,67.75,67.64,67.75,28800.0,47.911,47.9464,47.8686,47.9464,28800.0
2005-10-19 13:10:00,67.76,67.89,67.76,67.85,44400.0,47.9535,48.0455,47.9535,48.0172,44400.0
2005-10-19 13:20:00,67.85,67.91,67.78,67.89,88900.0,48.0172,48.0596,47.9676,48.0455,88900.0
2005-10-19 13:30:00,67.89,67.95,67.86,67.89,70000.0,48.0455,48.088,48.0243,48.0455,70000.0
2005-10-19 13:40:00,67.9,67.98,67.87,67.88,49000.0,48.0526,48.1092,48.0313,48.0384,49000.0
2005-10-19 13:50:00,67.88,67.99,67.82,67.97,89800.0,48.0384,48.1163,47.996,48.1021,89800.0
2005-10-19 14:00:00,67.97,68.11,67.83,68.04,189300.0,48.1021,48.2012,48.003,48.1516,189300.0
2005-10-19 14:10:00,68.04,68.15,67.95,67.98,75600.0,48.1516,48.2295,48.088,48.1092,75600.0
2005-10-19 14:20:00,68.02,68.06,67.94,68.01,249100.0,48.1375,48.1658,48.0809,48.1304,249100.0
2005-10-19 14:30:00,68.02,68.11,68.0,68.03,95400.0,48.1375,48.2012,48.1233,48.1446,95400.0
2005-10-19 14:40:00,68.04,68.1,67.95,67.98,174000.0,48.1516,48.1941,48.088,48.1092,174000.0
2005-10-19 14:50:00,67.98,68.06,67.91,68.01,134800.0,48.1092,48.1658,48.0596,48.1304,134800.0
2005-10-19 15:00:00,68.03,68.15,67.99,68.15,140100.0,48.1446,48.2295,48.1163,48.2295,140100.0
2005-10-19 15:10:00,68.15,68.19,68.13,68.14,132400.0,48.2295,48.2578,48.2153,48.2224,132400.0
2005-10-19 15:20:00,68.13,68.25,68.12,68.18,119300.0,48.2153,48.3003,48.2083,48.2507,119300.0
2005-10-19 15:30:00,68.17,68.25,68.15,68.25,79800.0,48.2436,48.3003,48.2295,48.3003,79800.0
2005-10-19 15:40:00,68.24,68.4,68.23,68.39,198000.0,48.2932,48.4064,48.2861,48.3993,198000.0
2005-10-19 15:50:00,68.37,68.39,68.32,68.34,241400.0,48.3852,48.3993,48.3498,48.364,241400.0
2005-10-20 09:30:00,68.5,68.79,68.1,68.79,196200.0,48.4772,48.6824,48.1941,48.6824,196200.0
2005-10-20 09:40:00,68.64,68.9,68.61,68.82,132200.0,48.5763,48.7603,48.555,48.7036,132200.0
2005-10-20 09:50:00,68.81,68.82,68.55,68.67,134600.0,48.6966,48.7036,48.5126,48.5975,134600.0
2005-10-20 10:00:00,68.68,68.98,68.66,68.8,186900.0,48.6046,48.8169,48.5904,48.6895,186900.0
2005-10-20 10:10:00,68.75,68.9,68.75,68.81,117800.0,48.6541,48.7603,48.6541,48.6966,117800.0
2005-10-20 10:20:00,68.81,68.88,68.71,68.73,70000.0,48.6966,48.7461,48.6258,48.64,70000.0
2005-10-20 10:30:00,68.73,68.86,68.71,68.72,102300.0,48.64,48.732,48.6258,48.6329,102300.0
2005-10-20 10:40:00,68.71,68.73,68.62,68.72,104500.0,48.6258,48.64,48.5621,48.6329,104500.0
2005-10-20 10:50:00,68.74,68.83,68.62,68.63,87300.0,48.647,48.7107,48.5621,48.5692,87300.0
2005-10-20 11:00:00,68.62,68.64,68.5,68.57,135000.0,48.5621,48.5763,48.4772,48.5267,135000.0
2005-10-20 11:10:00,68.56,68.57,68.24,68.32,110800.0,48.5196,48.5267,48.2932,48.3498,110800.0
2005-10-20 11:20:00,68.33,68.62,68.3,68.59,61300.0,48.3569,48.5621,48.3356,48.5409,61300.0
2005-10-20 11:30:00,68.58,68.7,68.47,68.48,58200.0,48.5338,48.6187,48.456,48.463,58200.0
2005-10-20 11:40:00,68.48,68.48,68.37,68.46,49900.0,48.463,48.463,48.3852,48.4489,49900.0
2005-10-20 11:50:00,68.46,68.47,68.37,68.45,51300.0,48.4489,48.456,48.3852,48.4418,51300.0
2005-10-20 12:00:00,68.46,68.57,68.36,68.4,109700.0,48.4489,48.5267,48.3781,48.4064,109700.0
2005-10-20 12:10:00,68.39,68.5,68.35,68.47,76800.0,48.3993,48.4772,48.371,48.456,76800.0
2005-10-20 12:20:00,68.48,68.48,68.42,68.45,75600.0,48.463,48.463,48.4206,48.4418,75600.0
2005-10-20 12:30:00,68.45,68.45,68.28,68.29,56700.0,48.4418,48.4418,48.3215,48.3286,56700.0
2005-10-20 12:40:00,68.28,68.29,68.17,68.18,99200.0,48.3215,48.3286,48.2436,48.2507,99200.0
2005-10-20 12:50:00,68.16,68.16,68.0,68.01,54600.0,48.2366,48.2366,48.1233,48.1304,54600.0
2005-10-20 13:00:00,68.02,68.1,67.98,68.03,153900.0,48.1375,48.1941,48.1092,48.1446,153900.0
2005-10-20 13:10:00,68.04,68.07,67.91,67.97,83000.0,48.1516,48.1729,48.0596,48.1021,83000.0
2005-10-20 13:20:00,67.97,68.06,67.88,67.88,56900.0,48.1021,48.1658,48.0384,48.0384,56900.0
2005-10-20 13:30:00,67.89,68.06,67.89,67.95,48600.0,48.0455,48.1658,48.0455,48.088,48600.0
2005-10-20 13:40:00,67.91,67.94,67.84,67.89,55900.0,48.0596,48.0809,48.0101,48.0455,55900.0
2005-10-20 13:50:00,67.88,67.93,67.86,67.87,78700.0,48.0384,48.0738,48.0243,48.0313,78700.0
2005-10-20 14:00:00,67.85,67.92,67.81,67.88,71300.0,48.0172,48.0667,47.9889,48.0384,71300.0
2005-10-20 14:10:00,67.88,67.89,67.78,67.8,54600.0,48.0384,48.0455,47.9676,47.9818,54600.0
2005-10-20 14:20:00,67.75,67.75,67.65,67.7,197100.0,47.9464,47.9464,47.8756,47.911,197100.0
2005-10-20 14:30:00,67.7,67.85,67.69,67.75,40600.0,47.911,48.0172,47.9039,47.9464,40600.0
2005-10-20 14:40:00,67.74,67.85,67.72,67.8,39900.0,47.9393,48.0172,47.9252,47.9818,39900.0
2005-10-20 14:50:00,67.81,67.89,67.8,67.8,34800.0,47.9889,48.0455,47.9818,47.9818,34800.0
2005-10-20 15:00:00,67.8,67.87,67.8,67.86,42500.0,47.9818,48.0313,47.9818,48.0243,42500.0
2005-10-20 15:10:00,67.86,67.86,67.44,67.55,120800.0,48.0243,48.0243,47.727,47.8049,120800.0
2005-10-20 15:20:00,67.53,67.54,67.2,67.23,166300.0,47.7907,47.7978,47.5572,47.5784,166300.0
2005-10-20 15:30:00,67.23,67.39,67.19,67.29,334000.0,47.5784,47.6916,47.5501,47.6209,334000.0
2005-10-20 15:40:00,67.26,67.38,67.2,67.32,228600.0,47.5996,47.6846,47.5572,47.6421,228600.0
2005-10-20 15:50:00,67.32,67.34,67.23,67.26,178400.0,47.6421,47.6563,47.5784,47.5996,178400.0
2005-10-21 09:30:00,67.28,67.55,67.26,67.31,387200.0,47.6138,47.8049,47.5996,47.635,387200.0
2005-10-21 09:40:00,67.26,67.39,67.07,67.17,109700.0,47.5996,47.6916,47.4652,47.5359,109700.0
2005-10-21 09:50:00,67.15,67.37,67.11,67.19,88100.0,47.5218,47.6775,47.4935,47.5501,88100.0
2005-10-21 10:00:00,67.27,67.29,67.09,67.18,142800.0,47.6067,47.6209,47.4793,47.543,142800.0
2005-10-21 10:10:00,67.19,67.47,67.19,67.4,252700.0,47.5501,47.7483,47.5501,47.6987,252700.0
2005-10-21 10:20:00,67.4,67.4,67.16,67.16,137600.0,47.6987,47.6987,47.5289,47.5289,137600.0
2005-10-21 10:30:00,67.17,67.18,67.02,67.05,179300.0,47.5359,47.543,47.4298,47.451,179300.0
2005-10-21 10:40:00,67.06,67.07,66.81,66.84,109300.0,47.4581,47.4652,47.2812,47.3024,109300.0
2005-10-21 10:50:00,66.8,66.84,66.72,66.74,147600.0,47.2741,47.3024,47.2175,47.2316,147600.0
2005-10-21 11:00:00,66.74,66.76,66.6,66.62,155100.0,47.2316,47.2458,47.1326,47.1467,155100.0
2005-10-21 11:10:00,66.63,66.67,66.55,66.66,132400.0,47.1538,47.1821,47.0972,47.175,132400.0
2005-10-21 11:20:00,66.65,66.74,66.62,66.67,170300.0,47.1679,47.2316,47.1467,47.1821,170300.0
2005-10-21 11:30:00,66.67,66.68,66.5,66.5,87800.0,47.1821,47.1892,47.0618,47.0618,87800.0
2005-10-21 11:40:00,66.51,66.51,66.29,66.33,133000.0,47.0689,47.0689,46.9132,46.9415,133000.0
2005-10-21 11:50:00,66.34,66.34,66.12,66.13,98500.0,46.9486,46.9486,46.7929,46.7999,98500.0
2005-10-21 12:00:00,66.14,66.15,65.92,66.03,212800.0,46.807,46.8141,46.6513,46.7292,212800.0
2005-10-21 12:10:00,66.03,66.24,66.02,66.05,140500.0,46.7292,46.8778,46.7221,46.7433,140500.0
2005-10-21 12:20:00,66.05,66.27,66.04,66.24,112100.0,46.7433,46.899,46.7363,46.8778,112100.0
2005-10-21 12:30:00,66.26,66.34,66.21,66.29,138000.0,46.8919,46.9486,46.8566,46.9132,138000.0
2005-10-21 12:40:00,66.3,66.42,66.21,66.39,103700.0,46.9203,47.0052,46.8566,46.9839,103700.0
2005-10-21 12:50:00,66.39,66.6,66.38,66.44,321800.0,46.9839,47.1326,46.9769,47.0193,321800.0
2005-10-21 13:00:00,66.44,66.56,66.32,66.32,200700.0,47.0193,47.1043,46.9344,46.9344,200700.0
2005-10-21 13:10:00,66.32,66.37,66.27,66.35,59000.0,46.9344,46.9698,46.899,46.9556,59000.0
2005-10-21 13:20:00,66.34,66.41,66.34,66.39,144300.0,46.9486,46.9981,46.9486,46.9839,144300.0
2005-10-21 13:30:00,66.4,66.57,66.39,66.5,132100.0,46.991,47.1113,46.9839,47.0618,132100.0
2005-10-21 13:40:00,66.5,66.54,66.4,66.4,138300.0,47.0618,47.0901,46.991,46.991,138300.0
2005-10-21 13:50:00,66.4,66.46,66.29,66.34,105700.0,46.991,47.0335,46.9132,46.9486,105700.0
2005-10-21 14:00:00,66.35,66.5,66.24,66.25,120900.0,46.9556,47.0618,46.8778,46.8849,120900.0
2005-10-21 14:10:00,66.25,66.39,66.25,66.3,131200.0,46.8849,46.9839,46.8849,46.9203,131200.0
2005-10-21 14:20:00,66.3,66.31,66.22,66.31,242900.0,46.9203,46.9273,46.8636,46.9273,242900.0
2005-10-21 14:30:00,66.3,66.39,66.2,66.22,154900.0,46.9203,46.9839,46.8495,46.8636,154900.0
2005-10-21 14:40:00,66.2,66.3,66.15,66.27,110300.0,46.8495,46.9203,46.8141,46.899,110300.0
2005-10-21 14:50:00,66.26,66.3,66.2,66.25,104300.0,46.8919,46.9203,46.8495,46.8849,104300.0
2005-10-21 15:00:00,66.27,66.27,66.15,66.15,140400.0,46.899,46.899,46.8141,46.8141,140400.0
2005-10-21 15:10:00,66.13,66.22,66.07,66.07,220200.0,46.7999,46.8636,46.7575,46.7575,220200.0
2005-10-21 15:20:00,66.07,66.07,65.98,65.98,164000.0,46.7575,46.7575,46.6938,46.6938,164000.0
2005-10-21 15:30:00,65.96,66.0,65.85,65.9,214800.0,46.6796,46.7079,46.6018,46.6372,214800.0
2005-10-21 15:40:00,65.9,66.01,65.83,66.01,236700.0,46.6372,46.715,46.5876,46.715,236700.0
2005-10-21 15:50:00,66.01,66.07,65.94,66.07,499300.0,46.715,46.7575,46.6655,46.7575,499300.0
2005-10-24 09:30:00,66.5,66.62,66.35,66.4,158300.0,47.0618,47.1467,46.9556,46.991,158300.0
2005-10-24 09:40:00,66.4,66.64,66.25,66.62,165100.0,46.991,47.1609,46.8849,47.1467,165100.0
2005-10-24 09:50:00,66.61,66.87,66.47,66.77,133100.0,47.1396,47.3236,47.0406,47.2529,133100.0
2005-10-24 10:00:00,66.77,66.97,66.67,66.75,123900.0,47.2529,47.3944,47.1821,47.2387,123900.0
2005-10-24 10:10:00,66.74,66.82,66.62,66.62,87200.0,47.2316,47.2883,47.1467,47.1467,87200.0
2005-10-24 10:20:00,66.64,66.73,66.6,66.67,113000.0,47.1609,47.2246,47.1326,47.1821,113000.0
2005-10-24 10:30:00,66.7,66.75,66.58,66.66,84000.0,47.2033,47.2387,47.1184,47.175,84000.0
2005-10-24 10:40:00,66.67,66.72,66.5,66.51,144600.0,47.1821,47.2175,47.0618,47.0689,144600.0
2005-10-24 10:50:00,66.53,66.8,66.37,66.74,99200.0,47.083,47.2741,46.9698,47.2316,99200.0
2005-10-24 11:00:00,66.75,66.99,66.72,66.98,122500.0,47.2387,47.4086,47.2175,47.4015,122500.0
2005-10-24 11:10:00,67.0,67.23,66.98,67.21,153800.0,47.4156,47.5784,47.4015,47.5643,153800.0
2005-10-24 11:20:00,67.21,67.49,67.2,67.45,178800.0,47.5643,47.7624,47.5572,47.7341,178800.0
2005-10-24 11:30:00,67.41,67.69,67.41,67.63,136200.0,47.7058,47.9039,47.7058,47.8615,136200.0
2005-10-24 11:40:00,67.63,67.63,67.53,67.6,97400.0,47.8615,47.8615,47.7907,47.8403,97400.0
2005-10-24 11:50:00,67.59,67.62,67.44,67.45,98800.0,47.8332,47.8544,47.727,47.7341,98800.0
2005-10-24 12:00:00,67.44,67.57,67.4,67.52,69900.0,47.727,47.819,47.6987,47.7836,69900.0
2005-10-24 12:10:00,67.53,67.55,67.44,67.55,29200.0,47.7907,47.8049,47.727,47.8049,29200.0
2005-10-24 12:20:00,67.55,67.78,67.53,67.73,114100.0,47.8049,47.9676,47.7907,47.9323,114100.0
2005-10-24 12:30:00,67.77,67.78,67.66,67.75,75100.0,47.9606,47.9676,47.8827,47.9464,75100.0
2005-10-24 12:40:00,67.74,67.75,67.26,67.32,87800.0,47.9393,47.9464,47.5996,47.6421,87800.0
2005-10-24 12:50:00,67.31,67.42,67.28,67.32,81700.0,47.635,47.7129,47.6138,47.6421,81700.0
2005-10-24 13:00:00,67.34,67.42,67.19,67.41,76400.0,47.6563,47.7129,47.5501,47.7058,76400.0
2005-10-24 13:10:00,67.41,67.5,67.31,67.37,81100.0,47.7058,47.7695,47.635,47.6775,81100.0
2005-10-24 13:20:00,67.37,67.42,67.35,67.39,64400.0,47.6775,47.7129,47.6633,47.6916,64400.0
2005-10-24 13:30:00,67.39,67.55,67.32,67.32,73000.0,47.6916,47.8049,47.6421,47.6421,73000.0
2005-10-24 13:40:00,67.32,67.43,67.32,67.37,104600.0,47.6421,47.7199,47.6421,47.6775,104600.0
2005-10-24 13:50:00,67.42,67.48,67.3,67.4,63300.0,47.7129,47.7553,47.6279,47.6987,63300.0
2005-10-24 14:00:00,67.41,67.42,67.13,67.19,73400.0,47.7058,47.7129,47.5076,47.5501,73400.0
2005-10-24 14:10:00,67.21,67.36,67.17,67.36,46600.0,47.5643,47.6704,47.5359,47.6704,46600.0
2005-10-24 14:20:00,67.36,67.36,67.22,67.26,37800.0,47.6704,47.6704,47.5713,47.5996,37800.0
2005-10-24 14:30:00,67.26,67.29,67.13,67.21,60400.0,47.5996,47.6209,47.5076,47.5643,60400.0
2005-10-24 14:40:00,67.21,67.3,67.2,67.2,68100.0,47.5643,47.6279,47.5572,47.5572,68100.0
2005-10-24 14:50:00,67.23,67.26,67.13,67.16,59700.0,47.5784,47.5996,47.5076,47.5289,59700.0
2005-10-24 15:00:00,67.17,67.33,67.16,67.29,95900.0,47.5359,47.6492,47.5289,47.6209,95900.0
2005-10-24 15:10:00,67.29,67.33,67.21,67.24,53700.0,47.6209,47.6492,47.5643,47.5855,53700.0
2005-10-24 15:20:00,67.24,67.32,67.24,67.32,62100.0,47.5855,47.6421,47.5855,47.6421,62100.0
2005-10-24 15:30:00,67.32,67.46,67.29,67.42,102400.0,47.6421,47.7412,47.6209,47.7129,102400.0
2005-10-24 15:40:00,67.41,67.45,67.29,67.31,276000.0,47.7058,47.7341,47.6209,47.635,276000.0
2005-10-24 15:50:00,67.31,67.36,67.26,67.35,371800.0,47.635,47.6704,47.5996,47.6633,371800.0
2005-10-25 09:30:00,67.35,67.35,66.7,66.8,98300.0,47.6633,47.6633,47.2033,47.2741,98300.0
2005-10-25 09:40:00,66.79,66.97,66.78,66.79,103000.0,47.267,47.3944,47.2599,47.267,103000.0
2005-10-25 09:50:00,66.81,66.9,66.7,66.9,94200.0,47.2812,47.3449,47.2033,47.3449,94200.0
2005-10-25 10:00:00,66.92,66.92,66.53,66.66,149400.0,47.359,47.359,47.083,47.175,149400.0
2005-10-25 10:10:00,66.66,66.95,66.65,66.95,45800.0,47.175,47.3803,47.1679,47.3803,45800.0
2005-10-25 10:20:00,66.95,67.15,66.91,67.12,72300.0,47.3803,47.5218,47.3519,47.5006,72300.0
2005-10-25 10:30:00,67.12,67.12,66.94,67.0,100200.0,47.5006,47.5006,47.3732,47.4156,100200.0
2005-10-25 10:40:00,66.99,67.01,66.87,66.87,60900.0,47.4086,47.4227,47.3236,47.3236,60900.0
2005-10-25 10:50:00,66.9,66.98,66.84,66.9,54600.0,47.3449,47.4015,47.3024,47.3449,54600.0
2005-10-25 11:00:00,66.9,66.94,66.8,66.82,105200.0,47.3449,47.3732,47.2741,47.2883,105200.0
2005-10-25 11:10:00,66.82,66.86,66.63,66.66,90000.0,47.2883,47.3166,47.1538,47.175,90000.0
2005-10-25 11:20:00,66.65,66.75,66.6,66.66,102600.0,47.1679,47.2387,47.1326,47.175,102600.0
2005-10-25 11:30:00,66.66,66.9,66.66,66.9,76500.0,47.175,47.3449,47.175,47.3449,76500.0
2005-10-25 11:40:00,66.84,66.93,66.84,66.89,40100.0,47.3024,47.3661,47.3024,47.3378,40100.0
2005-10-25 11:50:00,66.9,66.9,66.72,66.72,42000.0,47.3449,47.3449,47.2175,47.2175,42000.0
2005-10-25 12:00:00,66.72,66.82,66.65,66.81,36900.0,47.2175,47.2883,47.1679,47.2812,36900.0
2005-10-25 12:10:00,66.78,66.89,66.74,66.83,43300.0,47.2599,47.3378,47.2316,47.2953,43300.0
2005-10-25 12:20:00,66.83,66.85,66.7,66.79,24500.0,47.2953,47.3095,47.2033,47.267,24500.0
2005-10-25 12:30:00,66.8,66.84,66.73,66.73,27200.0,47.2741,47.3024,47.2246,47.2246,27200.0
2005-10-25 12:40:00,66.7,66.81,66.7,66.81,35800.0,47.2033,47.2812,47.2033,47.2812,35800.0
2005-10-25 12:50:00,66.8,66.8,66.75,66.8,34900.0,47.2741,47.2741,47.2387,47.2741,34900.0
2005-10-25 13:00:00,66.8,66.83,66.73,66.76,46700.0,47.2741,47.2953,47.2246,47.2458,46700.0
2005-10-25 13:10:00,66.76,66.77,66.73,66.74,30200.0,47.2458,47.2529,47.2246,47.2316,30200.0
2005-10-25 13:20:00,66.74,66.74,66.62,66.67,54600.0,47.2316,47.2316,47.1467,47.1821,54600.0
2005-10-25 13:30:00,66.66,66.67,66.51,66.64,71300.0,47.175,47.1821,47.0689,47.1609,71300.0
2005-10-25 13:40:00,66.63,66.7,66.52,66.69,54300.0,47.1538,47.2033,47.0759,47.1963,54300.0
2005-10-25 13:50:00,66.68,66.71,66.53,66.56,51700.0,47.1892,47.2104,47.083,47.1043,51700.0
2005-10-25 14:00:00,66.56,66.77,66.52,66.53,88600.0,47.1043,47.2529,47.0759,47.083,88600.0
2005-10-25 14:10:00,66.53,66.61,66.51,66.58,63100.0,47.083,47.1396,47.0689,47.1184,63100.0
2005-10-25 14:20:00,66.61,66.67,66.51,66.67,44100.0,47.1396,47.1821,47.0689,47.1821,44100.0
2005-10-25 14:30:00,66.67,66.78,66.62,66.7,82200.0,47.1821,47.2599,47.1467,47.2033,82200.0
2005-10-25 14:40:00,66.7,66.71,66.62,66.67,37700.0,47.2033,47.2104,47.1467,47.1821,37700.0
2005-10-25 14:50:00,66.68,66.74,66.6,66.7,67000.0,47.1892,47.2316,47.1326,47.2033,67000.0
2005-10-25 15:00:00,66.67,66.7,66.6,66.6,55200.0,47.1821,47.2033,47.1326,47.1326,55200.0
2005-10-25 15:10:00,66.59,66.64,66.53,66.6,57700.0,47.1255,47.1609,47.083,47.1326,57700.0
2005-10-25 15:20:00,66.58,66.75,66.58,66.71,92300.0,47.1184,47.2387,47.1184,47.2104,92300.0
2005-10-25 15:30:00,66.71,66.8,66.64,66.79,96100.0,47.2104,47.2741,47.1609,47.267,96100.0
2005-10-25 15:40:00,66.8,67.12,66.79,67.11,124900.0,47.2741,47.5006,47.267,47.4935,124900.0
2005-10-25 15:50:00,67.12,67.25,67.01,67.01,215300.0,47.5006,47.5926,47.4227,47.4227,215300.0
2005-10-26 09:30:00,65.4,65.41,65.19,65.2,470800.0,46.2833,46.2904,46.1347,46.1418,470800.0
2005-10-26 09:40:00,65.2,65.2,64.42,64.61,795200.0,46.1418,46.1418,45.5898,45.7242,795200.0
2005-10-26 09:50:00,64.61,65.57,64.22,65.01,802800.0,45.7242,46.4036,45.4482,46.0073,802800.0
2005-10-26 10:00:00,65.0,65.26,64.5,65.04,623800.0,46.0002,46.1842,45.6464,46.0286,623800.0
2005-10-26 10:10:00,65.1,65.15,64.55,64.93,361600.0,46.071,46.1064,45.6818,45.9507,361600.0
2005-10-26 10:20:00,64.93,65.11,64.92,65.02,255700.0,45.9507,46.0781,45.9436,46.0144,255700.0
2005-10-26 10:30:00,65.02,65.1,64.89,64.97,339700.0,46.0144,46.071,45.9224,45.979,339700.0
2005-10-26 10:40:00,64.96,65.15,64.96,65.08,186300.0,45.9719,46.1064,45.9719,46.0569,186300.0
2005-10-26 10:50:00,65.07,65.09,65.0,65.01,162000.0,46.0498,46.0639,46.0002,46.0073,162000.0
2005-10-26 11:00:00,64.98,65.07,64.93,65.02,213700.0,45.9861,46.0498,45.9507,46.0144,213700.0
2005-10-26 11:10:00,65.02,65.06,64.98,65.02,170200.0,46.0144,46.0427,45.9861,46.0144,170200.0
2005-10-26 11:20:00,65.03,65.19,64.98,65.17,249100.0,46.0215,46.1347,45.9861,46.1206,249100.0
2005-10-26 11:30:00,65.17,65.28,65.1,65.14,236600.0,46.1206,46.1984,46.071,46.0993,236600.0
2005-10-26 11:40:00,65.14,65.61,65.1,65.61,188700.0,46.0993,46.4319,46.071,46.4319,188700.0
2005-10-26 11:50:00,65.62,65.68,65.4,65.5,181500.0,46.439,46.4815,46.2833,46.3541,181500.0
2005-10-26 12:00:00,65.51,65.73,65.48,65.53,145000.0,46.3612,46.5169,46.3399,46.3753,145000.0
2005-10-26 12:10:00,65.53,65.91,65.47,65.83,136800.0,46.3753,46.6443,46.3329,46.5876,136800.0
2005-10-26 12:20:00,65.85,66.2,65.84,65.95,207900.0,46.6018,46.8495,46.5947,46.6726,207900.0
2005-10-26 12:30:00,65.96,65.96,65.46,65.5,223000.0,46.6796,46.6796,46.3258,46.3541,223000.0
2005-10-26 12:40:00,65.52,65.52,65.18,65.34,176800.0,46.3682,46.3682,46.1276,46.2409,176800.0
2005-10-26 12:50:00,65.35,65.36,65.2,65.29,98500.0,46.2479,46.255,46.1418,46.2055,98500.0
2005-10-26 13:00:00,65.29,65.29,65.05,65.06,79900.0,46.2055,46.2055,46.0356,46.0427,79900.0
2005-10-26 13:10:00,65.07,65.08,64.98,65.01,182400.0,46.0498,46.0569,45.9861,46.0073,182400.0
2005-10-26 13:20:00,65.02,65.07,64.91,65.04,103300.0,46.0144,46.0498,45.9366,46.0286,103300.0
2005-10-26 13:30:00,65.04,65.13,65.0,65.0,142500.0,46.0286,46.0922,46.0002,46.0002,142500.0
2005-10-26 13:40:00,65.0,65.0,64.88,64.91,104300.0,46.0002,46.0002,45.9153,45.9366,104300.0
2005-10-26 13:50:00,64.91,65.1,64.89,65.1,66000.0,45.9366,46.071,45.9224,46.071,66000.0
2005-10-26 14:00:00,65.1,65.24,65.04,65.08,114200.0,46.071,46.1701,46.0286,46.0569,114200.0
2005-10-26 14:10:00,65.09,65.14,64.96,64.96,61600.0,46.0639,46.0993,45.9719,45.9719,61600.0
2005-10-26 14:20:00,64.95,65.04,64.75,64.82,139100.0,45.9649,46.0286,45.8233,45.8729,139100.0
2005-10-26 14:30:00,64.82,64.84,64.6,64.6,164700.0,45.8729,45.887,45.7172,45.7172,164700.0
2005-10-26 14:40:00,64.7,64.75,64.39,64.69,217300.0,45.7879,45.8233,45.5686,45.7809,217300.0
2005-10-26 14:50:00,64.71,64.78,64.42,64.54,191800.0,45.795,45.8446,45.5898,45.6747,191800.0
2005-10-26 15:00:00,64.54,64.69,64.49,64.67,177300.0,45.6747,45.7809,45.6393,45.7667,177300.0
2005-10-26 15:10:00,64.68,64.68,64.44,64.55,151800.0,45.7738,45.7738,45.6039,45.6818,151800.0
2005-10-26 15:20:00,64.57,64.73,64.56,64.64,384400.0,45.6959,45.8092,45.6889,45.7455,384400.0
2005-10-26 15:30:00,64.64,64.82,64.45,64.75,205900.0,45.7455,45.8729,45.611,45.8233,205900.0
2005-10-26 15:40:00,64.74,65.02,64.63,64.95,434900.0,45.8162,46.0144,45.7384,45.9649,434900.0
2005-10-26 15:50:00,64.95,65.08,64.91,65.08,378000.0,45.9649,46.0569,45.9366,46.0569,378000.0
2005-10-27 09:30:00,65.1,65.11,64.93,64.98,199100.0,46.071,46.0781,45.9507,45.9861,199100.0
2005-10-27 09:40:00,64.93,64.94,64.56,64.58,192100.0,45.9507,45.9578,45.6889,45.703,192100.0
2005-10-27 09:50:00,64.57,64.8,64.57,64.64,247200.0,45.6959,45.8587,45.6959,45.7455,247200.0
2005-10-27 10:00:00,64.64,64.64,64.4,64.51,203700.0,45.7455,45.7455,45.5756,45.6535,203700.0
2005-10-27 10:10:00,64.49,64.6,64.35,64.6,207700.0,45.6393,45.7172,45.5402,45.7172,207700.0
2005-10-27 10:20:00,64.53,64.63,64.43,64.56,111300.0,45.6676,45.7384,45.5969,45.6889,111300.0
2005-10-27 10:30:00,64.55,64.59,64.45,64.5,111900.0,45.6818,45.7101,45.611,45.6464,111900.0
2005-10-27 10:40:00,64.49,64.53,64.42,64.45,118600.0,45.6393,45.6676,45.5898,45.611,118600.0
2005-10-27 10:50:00,64.45,64.5,64.41,64.42,60000.0,45.611,45.6464,45.5827,45.5898,60000.0
2005-10-27 11:00:00,64.41,64.52,64.4,64.5,105400.0,45.5827,45.6606,45.5756,45.6464,105400.0
2005-10-27 11:10:00,64.5,64.52,64.43,64.5,68000.0,45.6464,45.6606,45.5969,45.6464,68000.0
2005-10-27 11:20:00,64.5,64.59,64.47,64.48,57100.0,45.6464,45.7101,45.6252,45.6322,57100.0
2005-10-27 11:30:00,64.48,64.49,64.37,64.37,48000.0,45.6322,45.6393,45.5544,45.5544,48000.0
2005-10-27 11:40:00,64.38,64.43,64.32,64.33,91200.0,45.5615,45.5969,45.519,45.5261,91200.0
2005-10-27 11:50:00,64.31,64.32,64.2,64.22,133200.0,45.5119,45.519,45.4341,45.4482,133200.0
2005-10-27 12:00:00,64.22,64.3,64.2,64.29,111000.0,45.4482,45.5049,45.4341,45.4978,111000.0
2005-10-27 12:10:00,64.29,64.29,64.16,64.23,84700.0,45.4978,45.4978,45.4058,45.4553,84700.0
2005-10-27 12:20:00,64.23,64.25,64.19,64.22,43300.0,45.4553,45.4695,45.427,45.4482,43300.0
2005-10-27 12:30:00,64.22,64.25,64.21,64.24,95000.0,45.4482,45.4695,45.4412,45.4624,95000.0
2005-10-27 12:40:00,64.23,64.23,64.03,64.04,120400.0,45.4553,45.4553,45.3138,45.3209,120400.0
2005-10-27 12:50:00,64.05,64.11,64.04,64.05,67700.0,45.3279,45.3704,45.3209,45.3279,67700.0
2005-10-27 13:00:00,64.05,64.08,64.05,64.08,92900.0,45.3279,45.3492,45.3279,45.3492,92900.0
2005-10-27 13:10:00,64.08,64.11,64.0,64.0,73100.0,45.3492,45.3704,45.2926,45.2926,73100.0
2005-10-27 13:20:00,64.0,64.02,63.95,63.96,224900.0,45.2926,45.3067,45.2572,45.2642,224900.0
2005-10-27 13:30:00,63.99,64.1,63.97,64.1,111600.0,45.2855,45.3633,45.2713,45.3633,111600.0
2005-10-27 13:40:00,64.09,64.13,63.99,64.0,88000.0,45.3562,45.3846,45.2855,45.2926,88000.0
2005-10-27 13:50:00,64.0,64.09,64.0,64.09,138900.0,45.2926,45.3562,45.2926,45.3562,138900.0
2005-10-27 14:00:00,64.09,64.18,64.02,64.16,45500.0,45.3562,45.4199,45.3067,45.4058,45500.0
2005-10-27 14:10:00,64.16,64.17,64.1,64.13,135200.0,45.4058,45.4129,45.3633,45.3846,135200.0
2005-10-27 14:20:00,64.13,64.23,64.13,64.23,56400.0,45.3846,45.4553,45.3846,45.4553,56400.0
2005-10-27 14:30:00,64.22,64.27,64.15,64.17,56700.0,45.4482,45.4836,45.3987,45.4129,56700.0
2005-10-27 14:40:00,64.19,64.26,64.16,64.25,100100.0,45.427,45.4766,45.4058,45.4695,100100.0
2005-10-27 14:50:00,64.25,64.26,64.13,64.19,104800.0,45.4695,45.4766,45.3846,45.427,104800.0
2005-10-27 15:00:00,64.19,64.28,64.15,64.16,69000.0,45.427,45.4907,45.3987,45.4058,69000.0
2005-10-27 15:10:00,64.18,64.27,64.16,64.24,114900.0,45.4199,45.4836,45.4058,45.4624,114900.0
2005-10-27 15:20:00,64.25,64.25,64.21,64.21,122700.0,45.4695,45.4695,45.4412,45.4412,122700.0
2005-10-27 15:30:00,64.2,64.37,64.14,64.3,245600.0,45.4341,45.5544,45.3916,45.5049,245600.0
2005-10-27 15:40:00,64.31,64.35,64.09,64.1,240100.0,45.5119,45.5402,45.3562,45.3633,240100.0
2005-10-27 15:50:00,64.1,64.11,63.99,64.06,511000.0,45.3633,45.3704,45.2855,45.335,511000.0
2005-10-28 09:30:00,64.25,64.25,63.93,63.93,222100.0,45.4695,45.4695,45.243,45.243,222100.0
2005-10-28 09:40:00,63.92,63.98,63.7,63.91,192400.0,45.2359,45.2784,45.0802,45.2289,192400.0
2005-10-28 09:50:00,63.91,64.35,63.91,64.15,124600.0,45.2289,45.5402,45.2289,45.3987,124600.0
2005-10-28 10:00:00,64.13,64.5,64.12,64.38,134400.0,45.3846,45.6464,45.3775,45.5615,134400.0
2005-10-28 10:10:00,64.38,64.57,64.3,64.33,82100.0,45.5615,45.6959,45.5049,45.5261,82100.0
2005-10-28 10:20:00,64.32,64.5,64.3,64.49,96700.0,45.519,45.6464,45.5049,45.6393,96700.0
2005-10-28 10:30:00,64.5,64.52,64.35,64.47,100200.0,45.6464,45.6606,45.5402,45.6252,100200.0
2005-10-28 10:40:00,64.49,64.52,64.43,64.5,123700.0,45.6393,45.6606,45.5969,45.6464,123700.0
2005-10-28 10:50:00,64.5,64.55,64.46,64.54,120400.0,45.6464,45.6818,45.6181,45.6747,120400.0
2005-10-28 11:00:00,64.54,64.69,64.54,64.68,67700.0,45.6747,45.7809,45.6747,45.7738,67700.0
2005-10-28 11:10:00,64.68,65.0,64.68,64.96,144200.0,45.7738,46.0002,45.7738,45.9719,144200.0
2005-10-28 11:20:00,64.98,65.05,64.95,64.99,109700.0,45.9861,46.0356,45.9649,45.9932,109700.0
2005-10-28 11:30:00,64.98,65.04,64.92,64.98,47300.0,45.9861,46.0286,45.9436,45.9861,47300.0
2005-10-28 11:40:00,65.0,65.1,64.97,65.06,94100.0,46.0002,46.071,45.979,46.0427,94100.0
2005-10-28 11:50:00,65.05,65.12,65.03,65.1,61600.0,46.0356,46.0852,46.0215,46.071,61600.0
2005-10-28 12:00:00,65.09,65.18,65.03,65.05,64800.0,46.0639,46.1276,46.0215,46.0356,64800.0
2005-10-28 12:10:00,65.05,65.1,64.98,65.02,89000.0,46.0356,46.071,45.9861,46.0144,89000.0
2005-10-28 12:20:00,65.02,65.08,65.0,65.0,48100.0,46.0144,46.0569,46.0002,46.0002,48100.0
2005-10-28 12:30:00,65.0,65.05,64.99,65.0,74000.0,46.0002,46.0356,45.9932,46.0002,74000.0
2005-10-28 12:40:00,65.0,65.01,64.9,64.99,182200.0,46.0002,46.0073,45.9295,45.9932,182200.0
2005-10-28 12:50:00,65.0,65.05,64.97,64.98,106700.0,46.0002,46.0356,45.979,45.9861,106700.0
2005-10-28 13:00:00,64.98,65.13,64.96,65.08,114600.0,45.9861,46.0922,45.9719,46.0569,114600.0
2005-10-28 13:10:00,65.09,65.14,65.03,65.06,94100.0,46.0639,46.0993,46.0215,46.0427,94100.0
2005-10-28 13:20:00,65.05,65.14,65.0,65.09,44700.0,46.0356,46.0993,46.0002,46.0639,44700.0
2005-10-28 13:30:00,65.08,65.15,65.07,65.13,34900.0,46.0569,46.1064,46.0498,46.0922,34900.0
2005-10-28 13:40:00,65.13,65.13,65.04,65.04,35800.0,46.0922,46.0922,46.0286,46.0286,35800.0
2005-10-28 13:50:00,65.04,65.14,65.03,65.13,86000.0,46.0286,46.0993,46.0215,46.0922,86000.0
2005-10-28 14:00:00,65.12,65.27,65.08,65.17,185500.0,46.0852,46.1913,46.0569,46.1206,185500.0
2005-10-28 14:10:00,65.15,65.21,65.1,65.12,81400.0,46.1064,46.1489,46.071,46.0852,81400.0
2005-10-28 14:20:00,65.13,65.26,65.08,65.12,83000.0,46.0922,46.1842,46.0569,46.0852,83000.0
2005-10-28 14:30:00,65.11,65.35,65.11,65.32,132500.0,46.0781,46.2479,46.0781,46.2267,132500.0
2005-10-28 14:40:00,65.32,65.44,65.29,65.42,172300.0,46.2267,46.3116,46.2055,46.2975,172300.0
2005-10-28 14:50:00,65.42,65.53,65.42,65.53,207500.0,46.2975,46.3753,46.2975,46.3753,207500.0
2005-10-28 15:00:00,65.52,65.56,65.44,65.53,373900.0,46.3682,46.3966,46.3116,46.3753,373900.0
2005-10-28 15:10:00,65.54,65.54,65.35,65.41,142000.0,46.3824,46.3824,46.2479,46.2904,142000.0
2005-10-28 15:20:00,65.4,65.46,65.39,65.39,107600.0,46.2833,46.3258,46.2762,46.2762,107600.0
2005-10-28 15:30:00,65.38,65.48,65.32,65.48,172000.0,46.2692,46.3399,46.2267,46.3399,172000.0
2005-10-28 15:40:00,65.47,65.57,65.45,65.55,211900.0,46.3329,46.4036,46.3187,46.3895,211900.0
2005-10-28 15:50:00,65.55,65.75,65.54,65.64,413600.0,46.3895,46.531,46.3824,46.4532,413600.0
2005-10-31 09:30:00,65.8,66.3,65.8,66.07,210700.0,46.5664,46.9203,46.5664,46.7575,210700.0
2005-10-31 09:40:00,66.08,66.41,66.05,66.41,115400.0,46.7646,46.9981,46.7433,46.9981,115400.0
2005-10-31 09:50:00,66.41,66.49,66.21,66.44,113200.0,46.9981,47.0547,46.8566,47.0193,113200.0
2005-10-31 10:00:00,66.44,66.58,66.24,66.38,162400.0,47.0193,47.1184,46.8778,46.9769,162400.0
2005-10-31 10:10:00,66.39,66.55,66.13,66.39,370300.0,46.9839,47.0972,46.7999,46.9839,370300.0
2005-10-31 10:20:00,66.4,66.56,66.35,66.36,115500.0,46.991,47.1043,46.9556,46.9627,115500.0
2005-10-31 10:30:00,66.38,66.48,66.29,66.44,63400.0,46.9769,47.0476,46.9132,47.0193,63400.0
2005-10-31 10:40:00,66.43,66.47,66.28,66.32,67900.0,47.0123,47.0406,46.9061,46.9344,67900.0
2005-10-31 10:50:00,66.32,66.32,66.0,66.15,100100.0,46.9344,46.9344,46.7079,46.8141,100100.0
2005-10-31 11:00:00,66.15,66.19,66.0,66.13,80800.0,46.8141,46.8424,46.7079,46.7999,80800.0
2005-10-31 11:10:00,66.13,66.26,65.87,65.89,120700.0,46.7999,46.8919,46.6159,46.6301,120700.0
2005-10-31 11:20:00,65.83,65.9,65.6,65.66,177100.0,46.5876,46.6372,46.4249,46.4673,177100.0
2005-10-31 11:30:00,65.64,65.65,65.36,65.39,214600.0,46.4532,46.4602,46.255,46.2762,214600.0
2005-10-31 11:40:00,65.39,65.39,65.15,65.3,133100.0,46.2762,46.2762,46.1064,46.2126,133100.0
2005-10-31 11:50:00,65.3,65.3,65.12,65.21,73100.0,46.2126,46.2126,46.0852,46.1489,73100.0
2005-10-31 12:00:00,65.2,65.37,65.16,65.37,104200.0,46.1418,46.2621,46.1135,46.2621,104200.0
2005-10-31 12:10:00,65.35,65.36,65.0,65.05,138300.0,46.2479,46.255,46.0002,46.0356,138300.0
2005-10-31 12:20:00,65.04,65.04,64.94,64.95,86900.0,46.0286,46.0286,45.9578,45.9649,86900.0
2005-10-31 12:30:00,64.94,65.04,64.94,64.99,68300.0,45.9578,46.0286,45.9578,45.9932,68300.0
2005-10-31 12:40:00,64.98,65.03,64.88,64.88,56000.0,45.9861,46.0215,45.9153,45.9153,56000.0
2005-10-31 12:50:00,64.9,64.91,64.79,64.82,105800.0,45.9295,45.9366,45.8516,45.8729,105800.0
2005-10-31 13:00:00,64.84,64.84,64.6,64.62,229600.0,45.887,45.887,45.7172,45.7313,229600.0
2005-10-31 13:10:00,64.62,64.84,64.6,64.76,201300.0,45.7313,45.887,45.7172,45.8304,201300.0
2005-10-31 13:20:00,64.76,65.03,64.76,64.93,107500.0,45.8304,46.0215,45.8304,45.9507,107500.0
2005-10-31 13:30:00,64.92,64.93,64.75,64.78,90600.0,45.9436,45.9507,45.8233,45.8446,90600.0
2005-10-31 13:40:00,64.75,64.77,64.7,64.71,60500.0,45.8233,45.8375,45.7879,45.795,60500.0
2005-10-31 13:50:00,64.71,64.75,64.6,64.66,124400.0,45.795,45.8233,45.7172,45.7596,124400.0
2005-10-31 14:00:00,64.66,64.86,64.63,64.8,124600.0,45.7596,45.9012,45.7384,45.8587,124600.0
2005-10-31 14:10:00,64.8,64.93,64.75,64.77,72000.0,45.8587,45.9507,45.8233,45.8375,72000.0
2005-10-31 14:20:00,64.76,64.76,64.6,64.62,109400.0,45.8304,45.8304,45.7172,45.7313,109400.0
2005-10-31 14:30:00,64.63,64.74,64.6,64.6,113700.0,45.7384,45.8162,45.7172,45.7172,113700.0
2005-10-31 14:40:00,64.6,64.78,64.6,64.65,101600.0,45.7172,45.8446,45.7172,45.7526,101600.0
2005-10-31 14:50:00,64.64,65.0,64.6,64.96,95900.0,45.7455,46.0002,45.7172,45.9719,95900.0
2005-10-31 15:00:00,64.96,65.19,64.95,65.17,201800.0,45.9719,46.1347,45.9649,46.1206,201800.0
2005-10-31 15:10:00,65.17,65.24,65.05,65.19,146200.0,46.1206,46.1701,46.0356,46.1347,146200.0
2005-10-31 15:20:00,65.19,65.31,65.06,65.22,128800.0,46.1347,46.2196,46.0427,46.1559,128800.0
2005-10-31 15:30:00,65.2,65.21,65.06,65.13,173400.0,46.1418,46.1489,46.0427,46.0922,173400.0
2005-10-31 15:40:00,65.12,65.14,64.96,64.96,141600.0,46.0852,46.0993,45.9719,45.9719,141600.0
2005-10-31 15:50:00,64.96,64.96,64.64,64.64,418900.0,45.9719,45.9719,45.7455,45.7455,418900.0
2005-11-01 09:30:00,65.0,65.5,64.68,65.4,260400.0,46.0002,46.3541,45.7738,46.2833,260400.0
2005-11-01 09:40:00,65.4,65.64,65.39,65.5,203200.0,46.2833,46.4532,46.2762,46.3541,203200.0
2005-11-01 09:50:00,65.5,65.7,65.39,65.47,168100.0,46.3541,46.4956,46.2762,46.3329,168100.0
2005-11-01 10:00:00,65.5,65.7,65.46,65.63,212800.0,46.3541,46.4956,46.3258,46.4461,212800.0
2005-11-01 10:10:00,65.63,65.7,65.51,65.59,182600.0,46.4461,46.4956,46.3612,46.4178,182600.0
2005-11-01 10:20:00,65.58,65.59,65.37,65.51,139700.0,46.4107,46.4178,46.2621,46.3612,139700.0
2005-11-01 10:30:00,65.47,65.56,65.36,65.48,88600.0,46.3329,46.3966,46.255,46.3399,88600.0
2005-11-01 10:40:00,65.47,65.48,65.31,65.31,122400.0,46.3329,46.3399,46.2196,46.2196,122400.0
2005-11-01 10:50:00,65.32,65.5,65.3,65.4,158300.0,46.2267,46.3541,46.2126,46.2833,158300.0
2005-11-01 11:00:00,65.41,65.43,65.31,65.36,115900.0,46.2904,46.3046,46.2196,46.255,115900.0
2005-11-01 11:10:00,65.35,65.35,65.25,65.25,78300.0,46.2479,46.2479,46.1772,46.1772,78300.0
2005-11-01 11:20:00,65.25,65.29,65.17,65.23,96500.0,46.1772,46.2055,46.1206,46.163,96500.0
2005-11-01 11:30:00,65.23,65.48,65.19,65.4,57900.0,46.163,46.3399,46.1347,46.2833,57900.0
2005-11-01 11:40:00,65.32,65.4,65.26,65.38,74900.0,46.2267,46.2833,46.1842,46.2692,74900.0
2005-11-01 11:50:00,65.38,65.44,65.25,65.35,59200.0,46.2692,46.3116,46.1772,46.2479,59200.0
2005-11-01 12:00:00,65.34,65.43,65.31,65.35,61200.0,46.2409,46.3046,46.2196,46.2479,61200.0
2005-11-01 12:10:00,65.36,65.4,65.34,65.34,80900.0,46.255,46.2833,46.2409,46.2409,80900.0
2005-11-01 12:20:00,65.33,65.33,65.23,65.33,95000.0,46.2338,46.2338,46.163,46.2338,95000.0
2005-11-01 12:30:00,65.33,65.43,65.28,65.4,81900.0,46.2338,46.3046,46.1984,46.2833,81900.0
2005-11-01 12:40:00,65.39,65.4,65.31,65.31,69600.0,46.2762,46.2833,46.2196,46.2196,69600.0
2005-11-01 12:50:00,65.31,65.35,65.26,65.26,52100.0,46.2196,46.2479,46.1842,46.1842,52100.0
2005-11-01 13:00:00,65.27,65.29,65.22,65.26,67100.0,46.1913,46.2055,46.1559,46.1842,67100.0
2005-11-01 13:10:00,65.26,65.37,65.26,65.37,61600.0,46.1842,46.2621,46.1842,46.2621,61600.0
2005-11-01 13:20:00,65.37,65.42,65.29,65.3,60000.0,46.2621,46.2975,46.2055,46.2126,60000.0
2005-11-01 13:30:00,65.3,65.33,65.24,65.24,68200.0,46.2126,46.2338,46.1701,46.1701,68200.0
2005-11-01 13:40:00,65.26,65.4,65.26,65.31,62900.0,46.1842,46.2833,46.1842,46.2196,62900.0
2005-11-01 13:50:00,65.3,65.31,65.27,65.29,68400.0,46.2126,46.2196,46.1913,46.2055,68400.0
2005-11-01 14:00:00,65.28,65.36,65.28,65.36,67100.0,46.1984,46.255,46.1984,46.255,67100.0
2005-11-01 14:10:00,65.31,65.33,65.1,65.31,129800.0,46.2196,46.2338,46.071,46.2196,129800.0
2005-11-01 14:20:00,65.32,65.42,65.29,65.36,350200.0,46.2267,46.2975,46.2055,46.255,350200.0
2005-11-01 14:30:00,65.36,65.4,65.14,65.18,183600.0,46.255,46.2833,46.0993,46.1276,183600.0
2005-11-01 14:40:00,65.18,65.2,65.0,65.01,250700.0,46.1276,46.1418,46.0002,46.0073,250700.0
2005-11-01 14:50:00,65.01,65.13,65.0,65.02,237500.0,46.0073,46.0922,46.0002,46.0144,237500.0
2005-11-01 15:00:00,65.05,65.13,65.0,65.0,159200.0,46.0356,46.0922,46.0002,46.0002,159200.0
2005-11-01 15:10:00,65.0,65.11,64.94,65.03,147600.0,46.0002,46.0781,45.9578,46.0215,147600.0
2005-11-01 15:20:00,65.02,65.18,65.01,65.15,153100.0,46.0144,46.1276,46.0073,46.1064,153100.0
2005-11-01 15:30:00,65.16,65.28,65.13,65.18,100900.0,46.1135,46.1984,46.0922,46.1276,100900.0
2005-11-01 15:40:00,65.18,65.22,65.03,65.03,115100.0,46.1276,46.1559,46.0215,46.0215,115100.0
2005-11-01 15:50:00,65.03,65.12,65.0,65.05,218000.0,46.0215,46.0852,46.0002,46.0356,218000.0
2005-11-02 09:30:00,64.72,64.72,64.42,64.49,201200.0,45.8021,45.8021,45.5898,45.6393,201200.0
2005-11-02 09:40:00,64.47,64.48,64.25,64.3,179500.0,45.6252,45.6322,45.4695,45.5049,179500.0
2005-11-02 09:50:00,64.3,64.4,64.21,64.24,172300.0,45.5049,45.5756,45.4412,45.4624,172300.0
2005-11-02 10:00:00,64.25,64.31,64.22,64.3,116200.0,45.4695,45.5119,45.4482,45.5049,116200.0
2005-11-02 10:10:00,64.3,64.34,64.2,64.22,118000.0,45.5049,45.5332,45.4341,45.4482,118000.0
2005-11-02 10:20:00,64.24,64.49,64.22,64.35,169100.0,45.4624,45.6393,45.4482,45.5402,169100.0
2005-11-02 10:30:00,64.35,64.53,64.24,64.46,131800.0,45.5402,45.6676,45.4624,45.6181,131800.0
2005-11-02 10:40:00,64.47,64.63,64.42,64.52,100900.0,45.6252,45.7384,45.5898,45.6606,100900.0
2005-11-02 10:50:00,64.53,64.6,64.45,64.5,94500.0,45.6676,45.7172,45.611,45.6464,94500.0
2005-11-02 11:00:00,64.48,64.6,64.48,64.57,177300.0,45.6322,45.7172,45.6322,45.6959,177300.0
2005-11-02 11:10:00,64.57,64.6,64.44,64.58,154700.0,45.6959,45.7172,45.6039,45.703,154700.0
2005-11-02 11:20:00,64.56,64.59,64.52,64.57,122400.0,45.6889,45.7101,45.6606,45.6959,122400.0
2005-11-02 11:30:00,64.58,64.59,64.52,64.53,118700.0,45.703,45.7101,45.6606,45.6676,118700.0
2005-11-02 11:40:00,64.53,64.6,64.53,64.58,150800.0,45.6676,45.7172,45.6676,45.703,150800.0
2005-11-02 11:50:00,64.59,64.66,64.53,64.62,116200.0,45.7101,45.7596,45.6676,45.7313,116200.0
2005-11-02 12:00:00,64.61,64.7,64.61,64.67,210500.0,45.7242,45.7879,45.7242,45.7667,210500.0
2005-11-02 12:10:00,64.68,64.85,64.65,64.7,251400.0,45.7738,45.8941,45.7526,45.7879,251400.0
2005-11-02 12:20:00,64.75,64.78,64.68,64.74,145400.0,45.8233,45.8446,45.7738,45.8162,145400.0
2005-11-02 12:30:00,64.74,64.76,64.63,64.68,196500.0,45.8162,45.8304,45.7384,45.7738,196500.0
2005-11-02 12:40:00,64.7,64.8,64.69,64.79,352300.0,45.7879,45.8587,45.7809,45.8516,352300.0
2005-11-02 12:50:00,64.78,64.83,64.66,64.8,161800.0,45.8446,45.8799,45.7596,45.8587,161800.0
2005-11-02 13:00:00,64.8,64.86,64.76,64.83,494800.0,45.8587,45.9012,45.8304,45.8799,494800.0
2005-11-02 13:10:00,64.83,64.84,64.77,64.84,60800.0,45.8799,45.887,45.8375,45.887,60800.0
2005-11-02 13:20:00,64.83,64.83,64.76,64.82,132400.0,45.8799,45.8799,45.8304,45.8729,132400.0
2005-11-02 13:30:00,64.82,64.95,64.78,64.83,192200.0,45.8729,45.9649,45.8446,45.8799,192200.0
2005-11-02 13:40:00,64.83,64.95,64.8,64.84,116500.0,45.8799,45.9649,45.8587,45.887,116500.0
2005-11-02 13:50:00,64.82,64.9,64.8,64.82,50000.0,45.8729,45.9295,45.8587,45.8729,50000.0
2005-11-02 14:00:00,64.82,64.95,64.81,64.83,86800.0,45.8729,45.9649,45.8658,45.8799,86800.0
2005-11-02 14:10:00,64.83,64.84,64.72,64.76,65300.0,45.8799,45.887,45.8021,45.8304,65300.0
2005-11-02 14:20:00,64.77,64.84,64.76,64.82,36900.0,45.8375,45.887,45.8304,45.8729,36900.0
2005-11-02 14:30:00,64.83,64.84,64.67,64.69,58100.0,45.8799,45.887,45.7667,45.7809,58100.0
2005-11-02 14:40:00,64.69,64.8,64.62,64.73,38000.0,45.7809,45.8587,45.7313,45.8092,38000.0
2005-11-02 14:50:00,64.73,64.79,64.6,64.72,39600.0,45.8092,45.8516,45.7172,45.8021,39600.0
2005-11-02 15:00:00,64.72,64.82,64.69,64.76,98200.0,45.8021,45.8729,45.7809,45.8304,98200.0
2005-11-02 15:10:00,64.77,64.84,64.66,64.73,102700.0,45.8375,45.887,45.7596,45.8092,102700.0
2005-11-02 15:20:00,64.73,64.83,64.65,64.7,115600.0,45.8092,45.8799,45.7526,45.7879,115600.0
2005-11-02 15:30:00,64.7,64.79,64.67,64.75,83500.0,45.7879,45.8516,45.7667,45.8233,83500.0
2005-11-02 15:40:00,64.75,64.79,64.67,64.73,163900.0,45.8233,45.8516,45.7667,45.8092,163900.0
2005-11-02 15:50:00,64.72,64.72,64.6,64.7,236800.0,45.8021,45.8021,45.7172,45.7879,236800.0
2005-11-03 09:30:00,64.4,65.28,64.4,65.11,226300.0,45.5756,46.1984,45.5756,46.0781,226300.0
2005-11-03 09:40:00,65.11,65.5,65.08,65.46,204700.0,46.0781,46.3541,46.0569,46.3258,204700.0
2005-11-03 09:50:00,65.47,65.58,65.28,65.31,122900.0,46.3329,46.4107,46.1984,46.2196,122900.0
2005-11-03 10:00:00,65.33,65.5,65.3,65.45,118100.0,46.2338,46.3541,46.2126,46.3187,118100.0
2005-11-03 10:10:00,65.45,65.46,65.27,65.34,156000.0,46.3187,46.3258,46.1913,46.2409,156000.0
2005-11-03 10:20:00,65.34,65.49,65.33,65.42,146600.0,46.2409,46.347,46.2338,46.2975,146600.0
2005-11-03 10:30:00,65.41,65.55,65.39,65.43,211000.0,46.2904,46.3895,46.2762,46.3046,211000.0
2005-11-03 10:40:00,65.45,65.6,65.45,65.49,127100.0,46.3187,46.4249,46.3187,46.347,127100.0
2005-11-03 10:50:00,65.49,65.57,65.45,65.54,108800.0,46.347,46.4036,46.3187,46.3824,108800.0
2005-11-03 11:00:00,65.54,65.58,65.5,65.52,109000.0,46.3824,46.4107,46.3541,46.3682,109000.0
2005-11-03 11:10:00,65.52,65.55,65.45,65.46,90600.0,46.3682,46.3895,46.3187,46.3258,90600.0
2005-11-03 11:20:00,65.46,65.47,65.35,65.39,102100.0,46.3258,46.3329,46.2479,46.2762,102100.0
2005-11-03 11:30:00,65.39,65.5,65.34,65.4,65200.0,46.2762,46.3541,46.2409,46.2833,65200.0
2005-11-03 11:40:00,65.4,65.45,65.39,65.43,77500.0,46.2833,46.3187,46.2762,46.3046,77500.0
2005-11-03 11:50:00,65.43,65.49,65.4,65.4,91600.0,46.3046,46.347,46.2833,46.2833,91600.0
2005-11-03 12:00:00,65.39,65.49,65.38,65.45,29700.0,46.2762,46.347,46.2692,46.3187,29700.0
2005-11-03 12:10:00,65.44,65.5,65.43,65.49,101600.0,46.3116,46.3541,46.3046,46.347,101600.0
2005-11-03 12:20:00,65.49,65.51,65.4,65.5,76800.0,46.347,46.3612,46.2833,46.3541,76800.0
2005-11-03 12:30:00,65.5,65.5,65.45,65.47,29600.0,46.3541,46.3541,46.3187,46.3329,29600.0
2005-11-03 12:40:00,65.46,65.5,65.43,65.49,37800.0,46.3258,46.3541,46.3046,46.347,37800.0
2005-11-03 12:50:00,65.48,65.5,65.46,65.47,84300.0,46.3399,46.3541,46.3258,46.3329,84300.0
2005-11-03 13:00:00,65.47,65.5,65.4,65.44,47500.0,46.3329,46.3541,46.2833,46.3116,47500.0
2005-11-03 13:10:00,65.43,65.46,65.41,65.46,22300.0,46.3046,46.3258,46.2904,46.3258,22300.0
2005-11-03 13:20:00,65.46,65.5,65.44,65.46,40400.0,46.3258,46.3541,46.3116,46.3258,40400.0
2005-11-03 13:30:00,65.46,65.49,65.39,65.44,43000.0,46.3258,46.347,46.2762,46.3116,43000.0
2005-11-03 13:40:00,65.44,65.51,65.43,65.48,58900.0,46.3116,46.3612,46.3046,46.3399,58900.0
2005-11-03 13:50:00,65.46,65.5,65.42,65.49,43700.0,46.3258,46.3541,46.2975,46.347,43700.0
2005-11-03 14:00:00,65.47,65.5,65.47,65.49,62100.0,46.3329,46.3541,46.3329,46.347,62100.0
2005-11-03 14:10:00,65.49,65.51,65.43,65.5,54800.0,46.347,46.3612,46.3046,46.3541,54800.0
2005-11-03 14:20:00,65.49,65.51,65.44,65.47,59600.0,46.347,46.3612,46.3116,46.3329,59600.0
2005-11-03 14:30:00,65.45,65.54,65.44,65.47,49000.0,46.3187,46.3824,46.3116,46.3329,49000.0
2005-11-03 14:40:00,65.46,65.54,65.44,65.49,125700.0,46.3258,46.3824,46.3116,46.347,125700.0
2005-11-03 14:50:00,65.47,65.53,65.45,65.49,73700.0,46.3329,46.3753,46.3187,46.347,73700.0
2005-11-03 15:00:00,65.49,65.5,65.43,65.45,79400.0,46.347,46.3541,46.3046,46.3187,79400.0
2005-11-03 15:10:00,65.44,65.48,65.33,65.36,98200.0,46.3116,46.3399,46.2338,46.255,98200.0
2005-11-03 15:20:00,65.36,65.45,65.31,65.45,151000.0,46.255,46.3187,46.2196,46.3187,151000.0
2005-11-03 15:30:00,65.44,65.45,65.3,65.36,85700.0,46.3116,46.3187,46.2126,46.255,85700.0
2005-11-03 15:40:00,65.38,65.47,65.37,65.47,276300.0,46.2692,46.3329,46.2621,46.3329,276300.0
2005-11-03 15:50:00,65.46,65.5,65.42,65.5,187100.0,46.3258,46.3541,46.2975,46.3541,187100.0
2005-11-04 09:30:00,65.2,65.4,65.07,65.3,155000.0,46.1418,46.2833,46.0498,46.2126,155000.0
2005-11-04 09:40:00,65.3,65.5,65.28,65.49,83700.0,46.2126,46.3541,46.1984,46.347,83700.0
2005-11-04 09:50:00,65.47,65.71,65.3,65.4,138400.0,46.3329,46.5027,46.2126,46.2833,138400.0
2005-11-04 10:00:00,65.43,65.54,65.4,65.44,55400.0,46.3046,46.3824,46.2833,46.3116,55400.0
2005-11-04 10:10:00,65.42,65.49,65.31,65.34,71400.0,46.2975,46.347,46.2196,46.2409,71400.0
2005-11-04 10:20:00,65.34,65.45,65.3,65.44,60300.0,46.2409,46.3187,46.2126,46.3116,60300.0
2005-11-04 10:30:00,65.46,65.49,65.32,65.33,79200.0,46.3258,46.347,46.2267,46.2338,79200.0
2005-11-04 10:40:00,65.3,65.33,65.03,65.05,74500.0,46.2126,46.2338,46.0215,46.0356,74500.0
2005-11-04 10:50:00,65.03,65.22,65.02,65.2,136200.0,46.0215,46.1559,46.0144,46.1418,136200.0
2005-11-04 11:00:00,65.22,65.24,65.2,65.22,85000.0,46.1559,46.1701,46.1418,46.1559,85000.0
2005-11-04 11:10:00,65.22,65.22,65.13,65.16,119900.0,46.1559,46.1559,46.0922,46.1135,119900.0
2005-11-04 11:20:00,65.17,65.24,65.15,65.22,54400.0,46.1206,46.1701,46.1064,46.1559,54400.0
2005-11-04 11:30:00,65.21,65.24,65.11,65.11,91500.0,46.1489,46.1701,46.0781,46.0781,91500.0
2005-11-04 11:40:00,65.11,65.3,65.1,65.2,111500.0,46.0781,46.2126,46.071,46.1418,111500.0
2005-11-04 11:50:00,65.2,65.2,65.12,65.19,122700.0,46.1418,46.1418,46.0852,46.1347,122700.0
2005-11-04 12:00:00,65.18,65.35,65.17,65.21,65300.0,46.1276,46.2479,46.1206,46.1489,65300.0
2005-11-04 12:10:00,65.21,65.32,65.21,65.29,58800.0,46.1489,46.2267,46.1489,46.2055,58800.0
2005-11-04 12:20:00,65.28,65.31,65.25,65.26,43100.0,46.1984,46.2196,46.1772,46.1842,43100.0
2005-11-04 12:30:00,65.26,65.37,65.25,65.29,63300.0,46.1842,46.2621,46.1772,46.2055,63300.0
2005-11-04 12:40:00,65.28,65.4,65.25,65.35,175600.0,46.1984,46.2833,46.1772,46.2479,175600.0
2005-11-04 12:50:00,65.34,65.48,65.34,65.35,62700.0,46.2409,46.3399,46.2409,46.2479,62700.0
2005-11-04 13:00:00,65.35,65.35,65.23,65.25,29500.0,46.2479,46.2479,46.163,46.1772,29500.0
2005-11-04 13:10:00,65.25,65.29,65.25,65.26,110100.0,46.1772,46.2055,46.1772,46.1842,110100.0
2005-11-04 13:20:00,65.25,65.31,65.18,65.25,83400.0,46.1772,46.2196,46.1276,46.1772,83400.0
2005-11-04 13:30:00,65.22,65.25,65.13,65.22,57100.0,46.1559,46.1772,46.0922,46.1559,57100.0
2005-11-04 13:40:00,65.22,65.22,65.16,65.18,28000.0,46.1559,46.1559,46.1135,46.1276,28000.0
2005-11-04 13:50:00,65.18,65.18,65.11,65.14,74800.0,46.1276,46.1276,46.0781,46.0993,74800.0
2005-11-04 14:00:00,65.14,65.38,65.12,65.38,87800.0,46.0993,46.2692,46.0852,46.2692,87800.0
2005-11-04 14:10:00,65.35,65.36,65.26,65.35,43600.0,46.2479,46.255,46.1842,46.2479,43600.0
2005-11-04 14:20:00,65.33,65.44,65.29,65.3,91600.0,46.2338,46.3116,46.2055,46.2126,91600.0
2005-11-04 14:30:00,65.3,65.33,65.25,65.31,67600.0,46.2126,46.2338,46.1772,46.2196,67600.0
2005-11-04 14:40:00,65.3,65.35,65.25,65.27,127200.0,46.2126,46.2479,46.1772,46.1913,127200.0
2005-11-04 14:50:00,65.27,65.39,65.27,65.34,61000.0,46.1913,46.2762,46.1913,46.2409,61000.0
2005-11-04 15:00:00,65.34,65.35,65.3,65.3,55200.0,46.2409,46.2479,46.2126,46.2126,55200.0
2005-11-04 15:10:00,65.3,65.31,65.25,65.27,81800.0,46.2126,46.2196,46.1772,46.1913,81800.0
2005-11-04 15:20:00,65.27,65.37,65.25,65.32,51500.0,46.1913,46.2621,46.1772,46.2267,51500.0
2005-11-04 15:30:00,65.31,65.35,65.3,65.33,75000.0,46.2196,46.2479,46.2126,46.2338,75000.0
2005-11-04 15:40:00,65.32,65.39,65.32,65.36,219100.0,46.2267,46.2762,46.2267,46.255,219100.0
2005-11-04 15:50:00,65.36,65.43,65.32,65.34,179400.0,46.255,46.3046,46.2267,46.2409,179400.0
2005-11-07 09:30:00,65.48,65.65,65.35,65.57,117300.0,46.3399,46.4602,46.2479,46.4036,117300.0
2005-11-07 09:40:00,65.6,65.64,65.3,65.36,92100.0,46.4249,46.4532,46.2126,46.255,92100.0
2005-11-07 09:50:00,65.35,65.57,65.35,65.48,82800.0,46.2479,46.4036,46.2479,46.3399,82800.0
2005-11-07 10:00:00,65.47,65.63,65.37,65.59,97300.0,46.3329,46.4461,46.2621,46.4178,97300.0
2005-11-07 10:10:00,65.56,65.6,65.43,65.53,40800.0,46.3966,46.4249,46.3046,46.3753,40800.0
2005-11-07 10:20:00,65.52,65.6,65.43,65.57,51800.0,46.3682,46.4249,46.3046,46.4036,51800.0
2005-11-07 10:30:00,65.57,65.57,65.47,65.5,47800.0,46.4036,46.4036,46.3329,46.3541,47800.0
2005-11-07 10:40:00,65.5,65.53,65.41,65.49,63900.0,46.3541,46.3753,46.2904,46.347,63900.0
2005-11-07 10:50:00,65.49,65.61,65.49,65.61,40600.0,46.347,46.4319,46.347,46.4319,40600.0
2005-11-07 11:00:00,65.61,65.64,65.54,65.58,35000.0,46.4319,46.4532,46.3824,46.4107,35000.0
2005-11-07 11:10:00,65.6,65.62,65.49,65.5,48600.0,46.4249,46.439,46.347,46.3541,48600.0
2005-11-07 11:20:00,65.5,65.51,65.4,65.44,88900.0,46.3541,46.3612,46.2833,46.3116,88900.0
2005-11-07 11:30:00,65.45,65.55,65.44,65.52,44100.0,46.3187,46.3895,46.3116,46.3682,44100.0
2005-11-07 11:40:00,65.51,65.55,65.47,65.47,71700.0,46.3612,46.3895,46.3329,46.3329,71700.0
2005-11-07 11:50:00,65.5,65.56,65.47,65.53,45400.0,46.3541,46.3966,46.3329,46.3753,45400.0
2005-11-07 12:00:00,65.52,65.56,65.5,65.55,50600.0,46.3682,46.3966,46.3541,46.3895,50600.0
2005-11-07 12:10:00,65.54,65.62,65.51,65.62,42600.0,46.3824,46.439,46.3612,46.439,42600.0
2005-11-07 12:20:00,65.62,65.7,65.55,65.61,49200.0,46.439,46.4956,46.3895,46.4319,49200.0
2005-11-07 12:30:00,65.59,65.67,65.52,65.52,27200.0,46.4178,46.4744,46.3682,46.3682,27200.0
2005-11-07 12:40:00,65.52,65.59,65.48,65.54,46600.0,46.3682,46.4178,46.3399,46.3824,46600.0
2005-11-07 12:50:00,65.55,65.65,65.52,65.55,41600.0,46.3895,46.4602,46.3682,46.3895,41600.0
2005-11-07 13:00:00,65.54,65.56,65.48,65.5,36200.0,46.3824,46.3966,46.3399,46.3541,36200.0
2005-11-07 13:10:00,65.55,65.55,65.45,65.5,66600.0,46.3895,46.3895,46.3187,46.3541,66600.0
2005-11-07 13:20:00,65.5,65.56,65.47,65.52,31800.0,46.3541,46.3966,46.3329,46.3682,31800.0
2005-11-07 13:30:00,65.5,65.54,65.47,65.48,27500.0,46.3541,46.3824,46.3329,46.3399,27500.0
2005-11-07 13:40:00,65.48,65.54,65.47,65.51,53300.0,46.3399,46.3824,46.3329,46.3612,53300.0
2005-11-07 13:50:00,65.51,65.57,65.5,65.5,63400.0,46.3612,46.4036,46.3541,46.3541,63400.0
2005-11-07 14:00:00,65.5,65.6,65.47,65.58,57100.0,46.3541,46.4249,46.3329,46.4107,57100.0
2005-11-07 14:10:00,65.59,65.65,65.54,65.61,46500.0,46.4178,46.4602,46.3824,46.4319,46500.0
2005-11-07 14:20:00,65.6,65.61,65.52,65.53,48400.0,46.4249,46.4319,46.3682,46.3753,48400.0
2005-11-07 14:30:00,65.53,65.56,65.46,65.5,95100.0,46.3753,46.3966,46.3258,46.3541,95100.0
2005-11-07 14:40:00,65.49,65.56,65.44,65.49,67800.0,46.347,46.3966,46.3116,46.347,67800.0
2005-11-07 14:50:00,65.48,65.49,65.35,65.49,44800.0,46.3399,46.347,46.2479,46.347,44800.0
2005-11-07 15:00:00,65.49,65.56,65.4,65.51,84400.0,46.347,46.3966,46.2833,46.3612,84400.0
2005-11-07 15:10:00,65.51,65.55,65.43,65.46,66700.0,46.3612,46.3895,46.3046,46.3258,66700.0
2005-11-07 15:20:00,65.46,65.46,65.39,65.4,94300.0,46.3258,46.3258,46.2762,46.2833,94300.0
2005-11-07 15:30:00,65.4,65.51,65.39,65.47,109900.0,46.2833,46.3612,46.2762,46.3329,109900.0
2005-11-07 15:40:00,65.48,65.66,65.47,65.65,125300.0,46.3399,46.4673,46.3329,46.4602,125300.0
2005-11-07 15:50:00,65.63,65.71,65.63,65.7,244500.0,46.4461,46.5027,46.4461,46.4956,244500.0
2005-11-08 09:30:00,65.05,65.13,64.77,64.84,201900.0,46.2127,46.2695,46.0137,46.0635,201900.0
2005-11-08 09:40:00,64.94,64.94,64.56,64.7,179800.0,46.1345,46.1345,45.8646,45.964,179800.0
2005-11-08 09:50:00,64.7,64.92,64.67,64.84,85500.0,45.964,46.1203,45.9427,46.0635,85500.0
2005-11-08 10:00:00,64.84,65.09,64.84,64.89,50700.0,46.0635,46.2411,46.0635,46.099,50700.0
2005-11-08 10:10:00,64.89,64.9,64.52,64.54,137300.0,46.099,46.1061,45.8361,45.8504,137300.0
2005-11-08 10:20:00,64.55,64.64,64.52,64.62,48800.0,45.8575,45.9214,45.8361,45.9072,48800.0
2005-11-08 10:30:00,64.61,64.7,64.6,64.69,71200.0,45.9001,45.964,45.893,45.9569,71200.0
2005-11-08 10:40:00,64.7,64.7,64.52,64.68,96700.0,45.964,45.964,45.8361,45.9498,96700.0
2005-11-08 10:50:00,64.67,64.68,64.55,64.62,49800.0,45.9427,45.9498,45.8575,45.9072,49800.0
2005-11-08 11:00:00,64.63,64.65,64.53,64.62,61000.0,45.9143,45.9285,45.8432,45.9072,61000.0
2005-11-08 11:10:00,64.61,64.65,64.56,64.61,60000.0,45.9001,45.9285,45.8646,45.9001,60000.0
2005-11-08 11:20:00,64.61,64.67,64.55,64.59,62100.0,45.9001,45.9427,45.8575,45.8859,62100.0
2005-11-08 11:30:00,64.58,64.62,64.53,64.54,73000.0,45.8788,45.9072,45.8432,45.8504,73000.0
2005-11-08 11:40:00,64.54,64.65,64.53,64.64,58000.0,45.8504,45.9285,45.8432,45.9214,58000.0
2005-11-08 11:50:00,64.64,64.68,64.55,64.56,49800.0,45.9214,45.9498,45.8575,45.8646,49800.0
2005-11-08 12:00:00,64.57,64.6,64.54,64.57,50600.0,45.8717,45.893,45.8504,45.8717,50600.0
2005-11-08 12:10:00,64.57,64.63,64.56,64.61,47400.0,45.8717,45.9143,45.8646,45.9001,47400.0
2005-11-08 12:20:00,64.61,64.75,64.58,64.74,96500.0,45.9001,45.9995,45.8788,45.9924,96500.0
2005-11-08 12:30:00,64.75,64.8,64.73,64.74,52600.0,45.9995,46.0351,45.9853,45.9924,52600.0
2005-11-08 12:40:00,64.74,64.81,64.66,64.73,40700.0,45.9924,46.0422,45.9356,45.9853,40700.0
2005-11-08 12:50:00,64.75,64.85,64.6,64.84,41400.0,45.9995,46.0706,45.893,46.0635,41400.0
2005-11-08 13:00:00,64.83,64.85,64.64,64.64,32200.0,46.0564,46.0706,45.9214,45.9214,32200.0
2005-11-08 13:10:00,64.65,64.67,64.55,64.61,50700.0,45.9285,45.9427,45.8575,45.9001,50700.0
2005-11-08 13:20:00,64.63,64.72,64.59,64.72,36400.0,45.9143,45.9782,45.8859,45.9782,36400.0
2005-11-08 13:30:00,64.72,64.74,64.62,64.67,27400.0,45.9782,45.9924,45.9072,45.9427,27400.0
2005-11-08 13:40:00,64.69,64.77,64.69,64.74,22800.0,45.9569,46.0137,45.9569,45.9924,22800.0
2005-11-08 13:50:00,64.75,64.78,64.65,64.68,69300.0,45.9995,46.0209,45.9285,45.9498,69300.0
2005-11-08 14:00:00,64.67,64.92,64.67,64.9,49300.0,45.9427,46.1203,45.9427,46.1061,49300.0
2005-11-08 14:10:00,64.89,64.94,64.84,64.91,59200.0,46.099,46.1345,46.0635,46.1132,59200.0
2005-11-08 14:20:00,64.92,65.0,64.9,64.96,53000.0,46.1203,46.1771,46.1061,46.1487,53000.0
2005-11-08 14:30:00,64.95,65.0,64.91,64.98,39600.0,46.1416,46.1771,46.1132,46.1629,39600.0
2005-11-08 14:40:00,64.98,65.02,64.94,65.0,36700.0,46.1629,46.1914,46.1345,46.1771,36700.0
2005-11-08 14:50:00,65.0,65.0,64.83,64.89,41100.0,46.1771,46.1771,46.0564,46.099,41100.0
2005-11-08 15:00:00,64.89,65.01,64.88,64.99,34600.0,46.099,46.1842,46.0919,46.17,34600.0
2005-11-08 15:10:00,64.99,65.03,64.93,65.0,51000.0,46.17,46.1985,46.1274,46.1771,51000.0
2005-11-08 15:20:00,65.0,65.08,64.97,65.08,51000.0,46.1771,46.234,46.1558,46.234,51000.0
2005-11-08 15:30:00,65.08,65.15,65.01,65.02,62700.0,46.234,46.2837,46.1842,46.1914,62700.0
2005-11-08 15:40:00,65.04,65.1,64.99,65.04,39700.0,46.2056,46.2482,46.17,46.2056,39700.0
2005-11-08 15:50:00,65.04,65.09,65.02,65.03,108100.0,46.2056,46.2411,46.1914,46.1985,108100.0
2005-11-09 09:30:00,65.1,65.32,65.0,65.01,94900.0,46.2482,46.4045,46.1771,46.1842,94900.0
2005-11-09 09:40:00,65.0,65.01,64.75,64.81,48500.0,46.1771,46.1842,45.9995,46.0422,48500.0
2005-11-09 09:50:00,64.81,64.82,64.64,64.64,72700.0,46.0422,46.0493,45.9214,45.9214,72700.0
2005-11-09 10:00:00,64.65,64.78,64.56,64.72,97700.0,45.9285,46.0209,45.8646,45.9782,97700.0
2005-11-09 10:10:00,64.72,64.74,64.69,64.74,32700.0,45.9782,45.9924,45.9569,45.9924,32700.0
2005-11-09 10:20:00,64.74,64.76,64.62,64.62,104400.0,45.9924,46.0066,45.9072,45.9072,104400.0
2005-11-09 10:30:00,64.65,64.94,64.6,64.83,78700.0,45.9285,46.1345,45.893,46.0564,78700.0
2005-11-09 10:40:00,64.84,64.91,64.81,64.89,50100.0,46.0635,46.1132,46.0422,46.099,50100.0
2005-11-09 10:50:00,64.88,65.03,64.86,65.02,70000.0,46.0919,46.1985,46.0777,46.1914,70000.0
2005-11-09 11:00:00,65.01,65.05,64.95,65.05,87400.0,46.1842,46.2127,46.1416,46.2127,87400.0
2005-11-09 11:10:00,65.02,65.05,64.95,64.97,87700.0,46.1914,46.2127,46.1416,46.1558,87700.0
2005-11-09 11:20:00,64.98,65.0,64.8,64.82,116500.0,46.1629,46.1771,46.0351,46.0493,116500.0
2005-11-09 11:30:00,64.84,64.9,64.62,64.7,82200.0,46.0635,46.1061,45.9072,45.964,82200.0
2005-11-09 11:40:00,64.68,64.8,64.65,64.74,80800.0,45.9498,46.0351,45.9285,45.9924,80800.0
2005-11-09 11:50:00,64.77,64.85,64.77,64.84,46700.0,46.0137,46.0706,46.0137,46.0635,46700.0
2005-11-09 12:00:00,64.85,64.92,64.82,64.92,34200.0,46.0706,46.1203,46.0493,46.1203,34200.0
2005-11-09 12:10:00,64.88,64.95,64.85,64.95,54400.0,46.0919,46.1416,46.0706,46.1416,54400.0
2005-11-09 12:20:00,64.94,65.1,64.94,65.02,139000.0,46.1345,46.2482,46.1345,46.1914,139000.0
2005-11-09 12:30:00,65.01,65.08,64.95,65.06,73200.0,46.1842,46.234,46.1416,46.2198,73200.0
2005-11-09 12:40:00,65.06,65.09,64.97,65.08,51800.0,46.2198,46.2411,46.1558,46.234,51800.0
2005-11-09 12:50:00,65.05,65.1,64.97,65.0,54800.0,46.2127,46.2482,46.1558,46.1771,54800.0
2005-11-09 13:00:00,65.0,65.01,64.95,64.96,73000.0,46.1771,46.1842,46.1416,46.1487,73000.0
2005-11-09 13:10:00,64.96,65.0,64.95,64.98,40200.0,46.1487,46.1771,46.1416,46.1629,40200.0
2005-11-09 13:20:00,64.99,65.01,64.91,64.93,52500.0,46.17,46.1842,46.1132,46.1274,52500.0
2005-11-09 13:30:00,64.91,64.99,64.91,64.94,22700.0,46.1132,46.17,46.1132,46.1345,22700.0
2005-11-09 13:40:00,64.94,64.94,64.85,64.86,46600.0,46.1345,46.1345,46.0706,46.0777,46600.0
2005-11-09 13:50:00,64.86,64.9,64.7,64.75,66400.0,46.0777,46.1061,45.964,45.9995,66400.0
2005-11-09 14:00:00,64.74,64.75,64.59,64.7,68000.0,45.9924,45.9995,45.8859,45.964,68000.0
2005-11-09 14:10:00,64.7,64.7,64.6,64.63,137200.0,45.964,45.964,45.893,45.9143,137200.0
2005-11-09 14:20:00,64.63,64.67,64.63,64.65,98900.0,45.9143,45.9427,45.9143,45.9285,98900.0
2005-11-09 14:30:00,64.65,64.79,64.6,64.79,84200.0,45.9285,46.028,45.893,46.028,84200.0
2005-11-09 14:40:00,64.79,64.81,64.65,64.65,49700.0,46.028,46.0422,45.9285,45.9285,49700.0
2005-11-09 14:50:00,64.65,64.68,64.6,64.63,83700.0,45.9285,45.9498,45.893,45.9143,83700.0
2005-11-09 15:00:00,64.63,64.7,64.63,64.68,25400.0,45.9143,45.964,45.9143,45.9498,25400.0
2005-11-09 15:10:00,64.69,64.69,64.59,64.61,153400.0,45.9569,45.9569,45.8859,45.9001,153400.0
2005-11-09 15:20:00,64.61,64.66,64.59,64.66,154500.0,45.9001,45.9356,45.8859,45.9356,154500.0
2005-11-09 15:30:00,64.64,64.71,64.6,64.64,110800.0,45.9214,45.9711,45.893,45.9214,110800.0
2005-11-09 15:40:00,64.65,64.85,64.65,64.8,162200.0,45.9285,46.0706,45.9285,46.0351,162200.0
2005-11-09 15:50:00,64.83,64.83,64.66,64.71,325300.0,46.0564,46.0564,45.9356,45.9711,325300.0
2005-11-10 09:30:00,64.77,64.99,64.75,64.78,77000.0,46.0137,46.17,45.9995,46.0209,77000.0
2005-11-10 09:40:00,64.78,65.0,64.78,64.93,80900.0,46.0209,46.1771,46.0209,46.1274,80900.0
2005-11-10 09:50:00,64.94,64.95,64.74,64.82,54300.0,46.1345,46.1416,45.9924,46.0493,54300.0
2005-11-10 10:00:00,64.82,65.02,64.82,65.0,80400.0,46.0493,46.1914,46.0493,46.1771,80400.0
2005-11-10 10:10:00,65.01,65.04,64.9,64.91,136400.0,46.1842,46.2056,46.1061,46.1132,136400.0
2005-11-10 10:20:00,64.91,65.09,64.91,65.06,79900.0,46.1132,46.2411,46.1132,46.2198,79900.0
2005-11-10 10:30:00,65.07,65.1,64.93,65.04,86900.0,46.2269,46.2482,46.1274,46.2056,86900.0
2005-11-10 10:40:00,65.04,65.15,65.03,65.15,33700.0,46.2056,46.2837,46.1985,46.2837,33700.0
2005-11-10 10:50:00,65.18,65.2,65.11,65.16,41500.0,46.305,46.3192,46.2553,46.2908,41500.0
2005-11-10 11:00:00,65.18,65.25,65.11,65.21,96000.0,46.305,46.3547,46.2553,46.3263,96000.0
2005-11-10 11:10:00,65.22,65.3,65.19,65.27,141300.0,46.3334,46.3903,46.3121,46.369,141300.0
2005-11-10 11:20:00,65.3,65.49,65.28,65.48,66200.0,46.3903,46.5252,46.3761,46.5181,66200.0
2005-11-10 11:30:00,65.48,65.58,65.45,65.5,182900.0,46.5181,46.5892,46.4968,46.5324,182900.0
2005-11-10 11:40:00,65.5,65.6,65.47,65.51,88800.0,46.5324,46.6034,46.511,46.5395,88800.0
2005-11-10 11:50:00,65.5,65.58,65.36,65.5,73100.0,46.5324,46.5892,46.4329,46.5324,73100.0
2005-11-10 12:00:00,65.49,65.5,65.39,65.4,51700.0,46.5252,46.5324,46.4542,46.4613,51700.0
2005-11-10 12:10:00,65.4,65.42,65.32,65.36,50600.0,46.4613,46.4755,46.4045,46.4329,50600.0
2005-11-10 12:20:00,65.36,65.4,65.26,65.32,43600.0,46.4329,46.4613,46.3619,46.4045,43600.0
2005-11-10 12:30:00,65.33,65.39,65.32,65.34,35000.0,46.4116,46.4542,46.4045,46.4187,35000.0
2005-11-10 12:40:00,65.34,65.4,65.34,65.37,41100.0,46.4187,46.4613,46.4187,46.44,41100.0
2005-11-10 12:50:00,65.38,65.39,65.29,65.35,32400.0,46.4471,46.4542,46.3832,46.4258,32400.0
2005-11-10 13:00:00,65.35,65.57,65.34,65.57,69300.0,46.4258,46.5821,46.4187,46.5821,69300.0
2005-11-10 13:10:00,65.57,65.58,65.47,65.57,43800.0,46.5821,46.5892,46.511,46.5821,43800.0
2005-11-10 13:20:00,65.55,65.58,65.43,65.52,39500.0,46.5679,46.5892,46.4826,46.5466,39500.0
2005-11-10 13:30:00,65.52,65.76,65.52,65.74,68800.0,46.5466,46.7171,46.5466,46.7029,68800.0
2005-11-10 13:40:00,65.74,65.95,65.71,65.93,144000.0,46.7029,46.852,46.6815,46.8378,144000.0
2005-11-10 13:50:00,65.92,66.1,65.91,65.99,149800.0,46.8307,46.9586,46.8236,46.8805,149800.0
2005-11-10 14:00:00,66.0,66.03,65.8,65.85,72500.0,46.8876,46.9089,46.7455,46.781,72500.0
2005-11-10 14:10:00,65.85,65.9,65.82,65.85,32200.0,46.781,46.8165,46.7597,46.781,32200.0
2005-11-10 14:20:00,65.84,65.93,65.81,65.89,32600.0,46.7739,46.8378,46.7526,46.8094,32600.0
2005-11-10 14:30:00,65.89,66.0,65.72,65.74,40000.0,46.8094,46.8876,46.6886,46.7029,40000.0
2005-11-10 14:40:00,65.74,65.83,65.74,65.83,44500.0,46.7029,46.7668,46.7029,46.7668,44500.0
2005-11-10 14:50:00,65.84,66.04,65.83,65.98,96200.0,46.7739,46.916,46.7668,46.8734,96200.0
2005-11-10 15:00:00,65.99,66.04,65.92,66.0,77100.0,46.8805,46.916,46.8307,46.8876,77100.0
2005-11-10 15:10:00,65.99,66.05,65.91,66.05,100300.0,46.8805,46.9231,46.8236,46.9231,100300.0
2005-11-10 15:20:00,66.05,66.1,66.04,66.08,101100.0,46.9231,46.9586,46.916,46.9444,101100.0
2005-11-10 15:30:00,66.08,66.11,66.04,66.09,90200.0,46.9444,46.9657,46.916,46.9515,90200.0
2005-11-10 15:40:00,66.09,66.1,65.81,65.81,166900.0,46.9515,46.9586,46.7526,46.7526,166900.0
2005-11-10 15:50:00,65.84,66.1,65.84,66.03,190000.0,46.7739,46.9586,46.7739,46.9089,190000.0
2005-11-11 09:30:00,65.8,65.9,65.57,65.87,148500.0,46.7455,46.8165,46.5821,46.7952,148500.0
2005-11-11 09:40:00,65.8,65.93,65.67,65.69,188700.0,46.7455,46.8378,46.6531,46.6673,188700.0
2005-11-11 09:50:00,65.68,65.71,65.54,65.64,163500.0,46.6602,46.6815,46.5608,46.6318,163500.0
2005-11-11 10:00:00,65.64,65.65,65.41,65.5,128400.0,46.6318,46.6389,46.4684,46.5324,128400.0
2005-11-11 10:10:00,65.5,65.63,65.48,65.61,59500.0,46.5324,46.6247,46.5181,46.6105,59500.0
2005-11-11 10:20:00,65.61,65.63,65.56,65.6,70500.0,46.6105,46.6247,46.575,46.6034,70500.0
2005-11-11 10:30:00,65.6,65.63,65.57,65.61,28600.0,46.6034,46.6247,46.5821,46.6105,28600.0
2005-11-11 10:40:00,65.61,65.61,65.48,65.5,66900.0,46.6105,46.6105,46.5181,46.5324,66900.0
2005-11-11 10:50:00,65.49,65.55,65.48,65.53,44700.0,46.5252,46.5679,46.5181,46.5537,44700.0
2005-11-11 11:00:00,65.53,65.6,65.49,65.59,66600.0,46.5537,46.6034,46.5252,46.5963,66600.0
2005-11-11 11:10:00,65.6,65.65,65.56,65.59,73400.0,46.6034,46.6389,46.575,46.5963,73400.0
2005-11-11 11:20:00,65.6,65.65,65.57,65.6,52000.0,46.6034,46.6389,46.5821,46.6034,52000.0
2005-11-11 11:30:00,65.61,65.64,65.58,65.59,47500.0,46.6105,46.6318,46.5892,46.5963,47500.0
2005-11-11 11:40:00,65.58,65.6,65.55,65.56,23400.0,46.5892,46.6034,46.5679,46.575,23400.0
2005-11-11 11:50:00,65.56,65.58,65.49,65.53,35800.0,46.575,46.5892,46.5252,46.5537,35800.0
2005-11-11 12:00:00,65.53,65.53,65.44,65.51,41700.0,46.5537,46.5537,46.4897,46.5395,41700.0
2005-11-11 12:10:00,65.51,65.52,65.44,65.5,35400.0,46.5395,46.5466,46.4897,46.5324,35400.0
2005-11-11 12:20:00,65.5,65.51,65.49,65.51,32200.0,46.5324,46.5395,46.5252,46.5395,32200.0
2005-11-11 12:30:00,65.5,65.56,65.5,65.55,73400.0,46.5324,46.575,46.5324,46.5679,73400.0
2005-11-11 12:40:00,65.55,65.57,65.51,65.54,26000.0,46.5679,46.5821,46.5395,46.5608,26000.0
2005-11-11 12:50:00,65.54,65.56,65.48,65.5,102800.0,46.5608,46.575,46.5181,46.5324,102800.0
2005-11-11 13:00:00,65.5,65.54,65.49,65.51,31300.0,46.5324,46.5608,46.5252,46.5395,31300.0
2005-11-11 13:10:00,65.51,65.55,65.49,65.5,38900.0,46.5395,46.5679,46.5252,46.5324,38900.0
2005-11-11 13:20:00,65.51,65.53,65.46,65.47,27500.0,46.5395,46.5537,46.5039,46.511,27500.0
2005-11-11 13:30:00,65.46,65.46,65.4,65.42,45100.0,46.5039,46.5039,46.4613,46.4755,45100.0
2005-11-11 13:40:00,65.42,65.43,65.37,65.38,14600.0,46.4755,46.4826,46.44,46.4471,14600.0
2005-11-11 13:50:00,65.37,65.42,65.37,65.4,33400.0,46.44,46.4755,46.44,46.4613,33400.0
2005-11-11 14:00:00,65.4,65.41,65.38,65.4,23800.0,46.4613,46.4684,46.4471,46.4613,23800.0
2005-11-11 14:10:00,65.4,65.42,65.32,65.32,34600.0,46.4613,46.4755,46.4045,46.4045,34600.0
2005-11-11 14:20:00,65.33,65.41,65.32,65.33,30800.0,46.4116,46.4684,46.4045,46.4116,30800.0
2005-11-11 14:30:00,65.35,65.47,65.34,65.4,49700.0,46.4258,46.511,46.4187,46.4613,49700.0
2005-11-11 14:40:00,65.4,65.41,65.3,65.32,52300.0,46.4613,46.4684,46.3903,46.4045,52300.0
2005-11-11 14:50:00,65.34,65.42,65.33,65.39,45400.0,46.4187,46.4755,46.4116,46.4542,45400.0
2005-11-11 15:00:00,65.39,65.42,65.32,65.36,61800.0,46.4542,46.4755,46.4045,46.4329,61800.0
2005-11-11 15:10:00,65.36,65.38,65.32,65.36,63000.0,46.4329,46.4471,46.4045,46.4329,63000.0
2005-11-11 15:20:00,65.36,65.38,65.32,65.33,45700.0,46.4329,46.4471,46.4045,46.4116,45700.0
2005-11-11 15:30:00,65.33,65.39,65.3,65.35,66400.0,46.4116,46.4542,46.3903,46.4258,66400.0
2005-11-11 15:40:00,65.34,65.37,65.3,65.35,99500.0,46.4187,46.44,46.3903,46.4258,99500.0
2005-11-11 15:50:00,65.35,65.42,65.32,65.33,195100.0,46.4258,46.4755,46.4045,46.4116,195100.0
2005-11-14 09:30:00,65.25,65.28,65.06,65.24,110800.0,46.3547,46.3761,46.2198,46.3476,110800.0
2005-11-14 09:40:00,65.22,65.35,65.19,65.3,60200.0,46.3334,46.4258,46.3121,46.3903,60200.0
2005-11-14 09:50:00,65.27,65.27,65.11,65.15,42300.0,46.369,46.369,46.2553,46.2837,42300.0
2005-11-14 10:00:00,65.15,65.19,65.09,65.11,64800.0,46.2837,46.3121,46.2411,46.2553,64800.0
2005-11-14 10:10:00,65.12,65.25,65.11,65.18,67000.0,46.2624,46.3547,46.2553,46.305,67000.0
2005-11-14 10:20:00,65.17,65.17,64.95,64.96,89400.0,46.2979,46.2979,46.1416,46.1487,89400.0
2005-11-14 10:30:00,64.94,65.04,64.94,65.03,182400.0,46.1345,46.2056,46.1345,46.1985,182400.0
2005-11-14 10:40:00,65.04,65.12,65.02,65.08,75900.0,46.2056,46.2624,46.1914,46.234,75900.0
2005-11-14 10:50:00,65.08,65.1,65.04,65.1,54400.0,46.234,46.2482,46.2056,46.2482,54400.0
2005-11-14 11:00:00,65.07,65.12,65.06,65.11,74300.0,46.2269,46.2624,46.2198,46.2553,74300.0
2005-11-14 11:10:00,65.11,65.17,65.1,65.16,92700.0,46.2553,46.2979,46.2482,46.2908,92700.0
2005-11-14 11:20:00,65.16,65.16,65.09,65.1,120400.0,46.2908,46.2908,46.2411,46.2482,120400.0
2005-11-14 11:30:00,65.1,65.2,65.09,65.2,77500.0,46.2482,46.3192,46.2411,46.3192,77500.0
2005-11-14 11:40:00,65.19,65.34,65.18,65.34,60700.0,46.3121,46.4187,46.305,46.4187,60700.0
2005-11-14 11:50:00,65.32,65.37,65.27,65.31,34500.0,46.4045,46.44,46.369,46.3974,34500.0
2005-11-14 12:00:00,65.33,65.47,65.3,65.47,48700.0,46.4116,46.511,46.3903,46.511,48700.0
2005-11-14 12:10:00,65.47,65.57,65.46,65.57,48600.0,46.511,46.5821,46.5039,46.5821,48600.0
2005-11-14 12:20:00,65.57,65.64,65.57,65.62,60600.0,46.5821,46.6318,46.5821,46.6176,60600.0
2005-11-14 12:30:00,65.62,65.7,65.61,65.61,68300.0,46.6176,46.6744,46.6105,46.6105,68300.0
2005-11-14 12:40:00,65.61,65.64,65.58,65.6,38800.0,46.6105,46.6318,46.5892,46.6034,38800.0
2005-11-14 12:50:00,65.61,65.63,65.57,65.6,49600.0,46.6105,46.6247,46.5821,46.6034,49600.0
2005-11-14 13:00:00,65.6,65.65,65.58,65.64,50100.0,46.6034,46.6389,46.5892,46.6318,50100.0
2005-11-14 13:10:00,65.65,65.77,65.64,65.75,55200.0,46.6389,46.7242,46.6318,46.71,55200.0
2005-11-14 13:20:00,65.76,65.76,65.65,65.75,22800.0,46.7171,46.7171,46.6389,46.71,22800.0
2005-11-14 13:30:00,65.75,65.83,65.75,65.77,83100.0,46.71,46.7668,46.71,46.7242,83100.0
2005-11-14 13:40:00,65.77,65.93,65.77,65.9,128300.0,46.7242,46.8378,46.7242,46.8165,128300.0
2005-11-14 13:50:00,65.9,65.96,65.84,65.96,43900.0,46.8165,46.8591,46.7739,46.8591,43900.0
2005-11-14 14:00:00,65.98,66.1,65.91,65.93,79600.0,46.8734,46.9586,46.8236,46.8378,79600.0
2005-11-14 14:10:00,65.92,65.97,65.92,65.95,75900.0,46.8307,46.8662,46.8307,46.852,75900.0
2005-11-14 14:20:00,65.89,65.94,65.87,65.92,39500.0,46.8094,46.8449,46.7952,46.8307,39500.0
2005-11-14 14:30:00,65.95,65.96,65.9,65.93,67300.0,46.852,46.8591,46.8165,46.8378,67300.0
2005-11-14 14:40:00,65.92,65.94,65.87,65.91,98700.0,46.8307,46.8449,46.7952,46.8236,98700.0
2005-11-14 14:50:00,65.92,65.94,65.87,65.87,140900.0,46.8307,46.8449,46.7952,46.7952,140900.0
2005-11-14 15:00:00,65.88,65.89,65.82,65.84,57200.0,46.8023,46.8094,46.7597,46.7739,57200.0
2005-11-14 15:10:00,65.84,65.95,65.8,65.95,124100.0,46.7739,46.852,46.7455,46.852,124100.0
2005-11-14 15:20:00,65.96,66.03,65.94,66.01,88400.0,46.8591,46.9089,46.8449,46.8947,88400.0
2005-11-14 15:30:00,66.05,66.17,66.02,66.15,197800.0,46.9231,47.0083,46.9018,46.9941,197800.0
2005-11-14 15:40:00,66.15,66.25,66.09,66.25,214400.0,46.9941,47.0652,46.9515,47.0652,214400.0
2005-11-14 15:50:00,66.24,66.61,66.17,66.24,261700.0,47.0581,47.3209,47.0083,47.0581,261700.0
2005-11-15 09:30:00,66.21,66.4,66.05,66.32,178500.0,47.0367,47.1717,46.9231,47.1149,178500.0
2005-11-15 09:40:00,66.3,66.34,66.0,66.28,369700.0,47.1007,47.1291,46.8876,47.0865,369700.0
2005-11-15 09:50:00,66.29,66.5,66.28,66.49,123900.0,47.0936,47.2428,47.0865,47.2357,123900.0
2005-11-15 10:00:00,66.49,66.5,66.28,66.28,144600.0,47.2357,47.2428,47.0865,47.0865,144600.0
2005-11-15 10:10:00,66.26,66.29,66.19,66.2,61700.0,47.0723,47.0936,47.0225,47.0296,61700.0
2005-11-15 10:20:00,66.21,66.41,66.2,66.27,96400.0,47.0367,47.1788,47.0296,47.0794,96400.0
2005-11-15 10:30:00,66.26,66.5,66.22,66.46,96200.0,47.0723,47.2428,47.0439,47.2144,96200.0
2005-11-15 10:40:00,66.45,66.57,66.42,66.55,81900.0,47.2072,47.2925,47.1859,47.2783,81900.0
2005-11-15 10:50:00,66.55,66.59,66.42,66.45,78600.0,47.2783,47.3067,47.1859,47.2072,78600.0
2005-11-15 11:00:00,66.46,66.69,66.45,66.64,115000.0,47.2144,47.3777,47.2072,47.3422,115000.0
2005-11-15 11:10:00,66.64,66.66,66.59,66.6,48700.0,47.3422,47.3564,47.3067,47.3138,48700.0
2005-11-15 11:20:00,66.61,66.7,66.59,66.67,97400.0,47.3209,47.3849,47.3067,47.3635,97400.0
2005-11-15 11:30:00,66.66,66.83,66.65,66.65,141400.0,47.3564,47.4772,47.3493,47.3493,141400.0
2005-11-15 11:40:00,66.65,66.72,66.59,66.72,162300.0,47.3493,47.3991,47.3067,47.3991,162300.0
2005-11-15 11:50:00,66.72,66.8,66.7,66.79,74400.0,47.3991,47.4559,47.3849,47.4488,74400.0
2005-11-15 12:00:00,66.79,66.96,66.78,66.95,126400.0,47.4488,47.5696,47.4417,47.5625,126400.0
2005-11-15 12:10:00,66.94,67.04,66.94,66.97,201500.0,47.5554,47.6264,47.5554,47.5767,201500.0
2005-11-15 12:20:00,66.97,67.08,66.93,66.96,132700.0,47.5767,47.6548,47.5483,47.5696,132700.0
2005-11-15 12:30:00,66.97,66.99,66.78,66.8,95400.0,47.5767,47.5909,47.4417,47.4559,95400.0
2005-11-15 12:40:00,66.79,66.97,66.78,66.85,76500.0,47.4488,47.5767,47.4417,47.4914,76500.0
2005-11-15 12:50:00,66.87,66.97,66.84,66.86,63100.0,47.5056,47.5767,47.4843,47.4985,63100.0
2005-11-15 13:00:00,66.85,66.9,66.8,66.8,93600.0,47.4914,47.5269,47.4559,47.4559,93600.0
2005-11-15 13:10:00,66.82,66.83,66.74,66.8,96500.0,47.4701,47.4772,47.4133,47.4559,96500.0
2005-11-15 13:20:00,66.8,66.82,66.74,66.79,68800.0,47.4559,47.4701,47.4133,47.4488,68800.0
2005-11-15 13:30:00,66.78,66.87,66.7,66.78,117400.0,47.4417,47.5056,47.3849,47.4417,117400.0
2005-11-15 13:40:00,66.81,66.84,66.74,66.76,68400.0,47.463,47.4843,47.4133,47.4275,68400.0
2005-11-15 13:50:00,66.77,66.84,66.7,66.76,82200.0,47.4346,47.4843,47.3849,47.4275,82200.0
2005-11-15 14:00:00,66.75,66.82,66.6,66.6,159700.0,47.4204,47.4701,47.3138,47.3138,159700.0
2005-11-15 14:10:00,66.6,66.75,66.58,66.75,123500.0,47.3138,47.4204,47.2996,47.4204,123500.0
2005-11-15 14:20:00,66.75,66.78,66.67,66.71,82800.0,47.4204,47.4417,47.3635,47.392,82800.0
2005-11-15 14:30:00,66.7,66.74,66.67,66.68,91600.0,47.3849,47.4133,47.3635,47.3706,91600.0
2005-11-15 14:40:00,66.68,66.72,66.63,66.68,122300.0,47.3706,47.3991,47.3351,47.3706,122300.0
2005-11-15 14:50:00,66.7,66.74,66.63,66.66,108500.0,47.3849,47.4133,47.3351,47.3564,108500.0
2005-11-15 15:00:00,66.68,66.72,66.63,66.68,112000.0,47.3706,47.3991,47.3351,47.3706,112000.0
2005-11-15 15:10:00,66.68,66.74,66.66,66.66,70400.0,47.3706,47.4133,47.3564,47.3564,70400.0
2005-11-15 15:20:00,66.67,66.79,66.66,66.79,113700.0,47.3635,47.4488,47.3564,47.4488,113700.0
2005-11-15 15:30:00,66.77,66.92,66.77,66.87,134500.0,47.4346,47.5411,47.4346,47.5056,134500.0
2005-11-15 15:40:00,66.86,66.9,66.82,66.83,183900.0,47.4985,47.5269,47.4701,47.4772,183900.0
2005-11-15 15:50:00,66.84,66.98,66.83,66.98,324700.0,47.4843,47.5838,47.4772,47.5838,324700.0
2005-11-16 09:30:00,67.1,67.71,67.1,67.63,207700.0,47.669,48.1024,47.669,48.0455,207700.0
2005-11-16 09:40:00,67.63,67.75,67.1,67.74,173700.0,48.0455,48.1308,47.669,48.1237,173700.0
2005-11-16 09:50:00,67.73,67.89,67.73,67.78,595200.0,48.1166,48.2303,48.1166,48.1521,595200.0
2005-11-16 10:00:00,67.8,67.94,67.78,67.92,149600.0,48.1663,48.2658,48.1521,48.2516,149600.0
2005-11-16 10:10:00,67.92,67.95,67.8,67.95,98000.0,48.2516,48.2729,48.1663,48.2729,98000.0
2005-11-16 10:20:00,67.95,68.05,67.92,68.04,165000.0,48.2729,48.3439,48.2516,48.3368,165000.0
2005-11-16 10:30:00,68.04,68.1,67.91,67.95,124900.0,48.3368,48.3794,48.2445,48.2729,124900.0
2005-11-16 10:40:00,67.95,67.95,67.77,67.83,115300.0,48.2729,48.2729,48.145,48.1876,115300.0
2005-11-16 10:50:00,67.82,67.88,67.77,67.85,79400.0,48.1805,48.2231,48.145,48.2018,79400.0
2005-11-16 11:00:00,67.85,67.87,67.73,67.75,94200.0,48.2018,48.216,48.1166,48.1308,94200.0
2005-11-16 11:10:00,67.75,67.76,67.7,67.7,71400.0,48.1308,48.1379,48.0953,48.0953,71400.0
2005-11-16 11:20:00,67.69,67.8,67.69,67.8,54400.0,48.0882,48.1663,48.0882,48.1663,54400.0
2005-11-16 11:30:00,67.79,67.8,67.75,67.77,43200.0,48.1592,48.1663,48.1308,48.145,43200.0
2005-11-16 11:40:00,67.77,67.82,67.74,67.77,62500.0,48.145,48.1805,48.1237,48.145,62500.0
2005-11-16 11:50:00,67.77,67.82,67.71,67.77,127000.0,48.145,48.1805,48.1024,48.145,127000.0
2005-11-16 12:00:00,67.77,67.8,67.73,67.76,59200.0,48.145,48.1663,48.1166,48.1379,59200.0
2005-11-16 12:10:00,67.76,67.8,67.75,67.8,41200.0,48.1379,48.1663,48.1308,48.1663,41200.0
2005-11-16 12:20:00,67.79,67.8,67.75,67.78,32300.0,48.1592,48.1663,48.1308,48.1521,32300.0
2005-11-16 12:30:00,67.78,67.85,67.76,67.85,85100.0,48.1521,48.2018,48.1379,48.2018,85100.0
2005-11-16 12:40:00,67.85,67.94,67.83,67.9,46800.0,48.2018,48.2658,48.1876,48.2374,46800.0
2005-11-16 12:50:00,67.9,67.9,67.76,67.8,42700.0,48.2374,48.2374,48.1379,48.1663,42700.0
2005-11-16 13:00:00,67.82,67.83,67.73,67.81,74900.0,48.1805,48.1876,48.1166,48.1734,74900.0
2005-11-16 13:10:00,67.81,67.84,67.78,67.81,20600.0,48.1734,48.1947,48.1521,48.1734,20600.0
2005-11-16 13:20:00,67.8,67.83,67.77,67.8,31500.0,48.1663,48.1876,48.145,48.1663,31500.0
2005-11-16 13:30:00,67.8,67.85,67.75,67.83,65600.0,48.1663,48.2018,48.1308,48.1876,65600.0
2005-11-16 13:40:00,67.82,67.86,67.79,67.8,70900.0,48.1805,48.2089,48.1592,48.1663,70900.0
2005-11-16 13:50:00,67.8,67.87,67.77,67.79,46900.0,48.1663,48.216,48.145,48.1592,46900.0
2005-11-16 14:00:00,67.79,67.85,67.66,67.66,45600.0,48.1592,48.2018,48.0669,48.0669,45600.0
2005-11-16 14:10:00,67.67,67.75,67.66,67.69,83900.0,48.074,48.1308,48.0669,48.0882,83900.0
2005-11-16 14:20:00,67.71,67.78,67.6,67.71,99500.0,48.1024,48.1521,48.0242,48.1024,99500.0
2005-11-16 14:30:00,67.69,67.8,67.6,67.66,60900.0,48.0882,48.1663,48.0242,48.0669,60900.0
2005-11-16 14:40:00,67.67,67.75,67.64,67.73,125400.0,48.074,48.1308,48.0526,48.1166,125400.0
2005-11-16 14:50:00,67.72,67.76,67.65,67.68,100100.0,48.1095,48.1379,48.0598,48.0811,100100.0
2005-11-16 15:00:00,67.69,67.77,67.63,67.69,71200.0,48.0882,48.145,48.0455,48.0882,71200.0
2005-11-16 15:10:00,67.69,67.72,67.6,67.72,90400.0,48.0882,48.1095,48.0242,48.1095,90400.0
2005-11-16 15:20:00,67.7,67.73,67.65,67.7,120100.0,48.0953,48.1166,48.0598,48.0953,120100.0
2005-11-16 15:30:00,67.71,67.73,67.5,67.5,164100.0,48.1024,48.1166,47.9532,47.9532,164100.0
2005-11-16 15:40:00,67.5,67.56,67.44,67.45,135300.0,47.9532,47.9958,47.9106,47.9177,135300.0
2005-11-16 15:50:00,67.45,67.51,67.35,67.45,388100.0,47.9177,47.9603,47.8466,47.9177,388100.0
2005-11-17 09:30:00,67.92,68.19,67.89,68.0,278100.0,48.2516,48.4434,48.2303,48.3084,278100.0
2005-11-17 09:40:00,68.0,68.15,68.0,68.1,147800.0,48.3084,48.415,48.3084,48.3794,147800.0
2005-11-17 09:50:00,68.11,68.11,68.0,68.05,101600.0,48.3865,48.3865,48.3084,48.3439,101600.0
2005-11-17 10:00:00,68.06,68.1,67.85,67.96,113000.0,48.351,48.3794,48.2018,48.28,113000.0
2005-11-17 10:10:00,67.96,67.97,67.82,67.94,248600.0,48.28,48.2871,48.1805,48.2658,248600.0
2005-11-17 10:20:00,67.94,67.95,67.8,67.81,125200.0,48.2658,48.2729,48.1663,48.1734,125200.0
2005-11-17 10:30:00,67.8,67.82,67.54,67.54,154000.0,48.1663,48.1805,47.9816,47.9816,154000.0
2005-11-17 10:40:00,67.55,67.6,67.51,67.58,130700.0,47.9887,48.0242,47.9603,48.01,130700.0
2005-11-17 10:50:00,67.57,67.62,67.54,67.6,61800.0,48.0029,48.0384,47.9816,48.0242,61800.0
2005-11-17 11:00:00,67.6,67.6,67.51,67.52,48600.0,48.0242,48.0242,47.9603,47.9674,48600.0
2005-11-17 11:10:00,67.52,67.57,67.51,67.57,153900.0,47.9674,48.0029,47.9603,48.0029,153900.0
2005-11-17 11:20:00,67.56,67.58,67.52,67.57,60200.0,47.9958,48.01,47.9674,48.0029,60200.0
2005-11-17 11:30:00,67.56,67.59,67.55,67.56,90800.0,47.9958,48.0171,47.9887,47.9958,90800.0
2005-11-17 11:40:00,67.56,67.56,67.53,67.54,137000.0,47.9958,47.9958,47.9745,47.9816,137000.0
2005-11-17 11:50:00,67.54,67.62,67.53,67.62,72100.0,47.9816,48.0384,47.9745,48.0384,72100.0
2005-11-17 12:00:00,67.6,67.76,67.58,67.76,60600.0,48.0242,48.1379,48.01,48.1379,60600.0
2005-11-17 12:10:00,67.76,67.76,67.69,67.72,46900.0,48.1379,48.1379,48.0882,48.1095,46900.0
2005-11-17 12:20:00,67.72,67.8,67.69,67.8,65300.0,48.1095,48.1663,48.0882,48.1663,65300.0
2005-11-17 12:30:00,67.78,67.88,67.77,67.87,57700.0,48.1521,48.2231,48.145,48.216,57700.0
2005-11-17 12:40:00,67.87,67.87,67.81,67.85,47700.0,48.216,48.216,48.1734,48.2018,47700.0
2005-11-17 12:50:00,67.85,67.95,67.84,67.86,74200.0,48.2018,48.2729,48.1947,48.2089,74200.0
2005-11-17 13:00:00,67.86,67.86,67.75,67.84,75600.0,48.2089,48.2089,48.1308,48.1947,75600.0
2005-11-17 13:10:00,67.84,67.84,67.73,67.78,93200.0,48.1947,48.1947,48.1166,48.1521,93200.0
2005-11-17 13:20:00,67.78,67.85,67.75,67.75,18800.0,48.1521,48.2018,48.1308,48.1308,18800.0
2005-11-17 13:30:00,67.74,67.74,67.6,67.71,86200.0,48.1237,48.1237,48.0242,48.1024,86200.0
2005-11-17 13:40:00,67.72,67.75,67.55,67.6,123000.0,48.1095,48.1308,47.9887,48.0242,123000.0
2005-11-17 13:50:00,67.62,67.73,67.62,67.69,81300.0,48.0384,48.1166,48.0384,48.0882,81300.0
2005-11-17 14:00:00,67.69,67.74,67.68,67.72,47800.0,48.0882,48.1237,48.0811,48.1095,47800.0
2005-11-17 14:10:00,67.73,67.77,67.7,67.77,114300.0,48.1166,48.145,48.0953,48.145,114300.0
2005-11-17 14:20:00,67.78,67.99,67.78,67.87,143100.0,48.1521,48.3013,48.1521,48.216,143100.0
2005-11-17 14:30:00,67.87,67.89,67.82,67.82,86100.0,48.216,48.2303,48.1805,48.1805,86100.0
2005-11-17 14:40:00,67.83,67.83,67.73,67.75,114100.0,48.1876,48.1876,48.1166,48.1308,114100.0
2005-11-17 14:50:00,67.75,67.79,67.74,67.76,95600.0,48.1308,48.1592,48.1237,48.1379,95600.0
2005-11-17 15:00:00,67.76,67.77,67.71,67.71,70700.0,48.1379,48.145,48.1024,48.1024,70700.0
2005-11-17 15:10:00,67.71,67.79,67.69,67.7,119900.0,48.1024,48.1592,48.0882,48.0953,119900.0
2005-11-17 15:20:00,67.7,67.76,67.65,67.68,186500.0,48.0953,48.1379,48.0598,48.0811,186500.0
2005-11-17 15:30:00,67.69,67.75,67.68,67.73,57700.0,48.0882,48.1308,48.0811,48.1166,57700.0
2005-11-17 15:40:00,67.74,67.79,67.7,67.77,129000.0,48.1237,48.1592,48.0953,48.145,129000.0
2005-11-17 15:50:00,67.76,67.77,67.67,67.67,285900.0,48.1379,48.145,48.074,48.074,285900.0
2005-11-18 09:30:00,67.95,68.1,67.85,67.96,1047100.0,48.2729,48.3794,48.2018,48.28,1047100.0
2005-11-18 09:40:00,67.98,67.98,67.47,67.51,227500.0,48.2942,48.2942,47.9319,47.9603,227500.0
2005-11-18 09:50:00,67.49,67.59,67.29,67.34,168400.0,47.9461,48.0171,47.804,47.8395,168400.0
2005-11-18 10:00:00,67.34,67.34,67.2,67.26,207200.0,47.8395,47.8395,47.7401,47.7827,207200.0
2005-11-18 10:10:00,67.23,67.26,67.04,67.26,217300.0,47.7614,47.7827,47.6264,47.7827,217300.0
2005-11-18 10:20:00,67.25,67.3,67.08,67.12,72600.0,47.7756,47.8111,47.6548,47.6832,72600.0
2005-11-18 10:30:00,67.13,67.17,67.08,67.13,204800.0,47.6903,47.7188,47.6548,47.6903,204800.0
2005-11-18 10:40:00,67.12,67.12,66.78,66.81,257300.0,47.6832,47.6832,47.4417,47.463,257300.0
2005-11-18 10:50:00,66.82,66.92,66.76,66.78,126400.0,47.4701,47.5411,47.4275,47.4417,126400.0
2005-11-18 11:00:00,66.77,66.87,66.76,66.81,133900.0,47.4346,47.5056,47.4275,47.463,133900.0
2005-11-18 11:10:00,66.81,66.94,66.8,66.89,176100.0,47.463,47.5554,47.4559,47.5198,176100.0
2005-11-18 11:20:00,66.89,66.94,66.8,66.82,57600.0,47.5198,47.5554,47.4559,47.4701,57600.0
2005-11-18 11:30:00,66.82,66.88,66.75,66.85,147900.0,47.4701,47.5127,47.4204,47.4914,147900.0
2005-11-18 11:40:00,66.85,66.88,66.78,66.78,34100.0,47.4914,47.5127,47.4417,47.4417,34100.0
2005-11-18 11:50:00,66.77,66.86,66.76,66.85,59500.0,47.4346,47.4985,47.4275,47.4914,59500.0
2005-11-18 12:00:00,66.86,66.92,66.81,66.92,51100.0,47.4985,47.5411,47.463,47.5411,51100.0
2005-11-18 12:10:00,66.92,66.95,66.84,66.95,39600.0,47.5411,47.5625,47.4843,47.5625,39600.0
2005-11-18 12:20:00,66.95,66.96,66.85,66.87,38300.0,47.5625,47.5696,47.4914,47.5056,38300.0
2005-11-18 12:30:00,66.87,66.93,66.78,66.89,109600.0,47.5056,47.5483,47.4417,47.5198,109600.0
2005-11-18 12:40:00,66.89,66.9,66.8,66.83,29900.0,47.5198,47.5269,47.4559,47.4772,29900.0
2005-11-18 12:50:00,66.84,66.85,66.78,66.85,36300.0,47.4843,47.4914,47.4417,47.4914,36300.0
2005-11-18 13:00:00,66.85,66.9,66.82,66.88,77500.0,47.4914,47.5269,47.4701,47.5127,77500.0
2005-11-18 13:10:00,66.89,66.97,66.86,66.92,54500.0,47.5198,47.5767,47.4985,47.5411,54500.0
2005-11-18 13:20:00,66.91,66.91,66.83,66.85,28100.0,47.534,47.534,47.4772,47.4914,28100.0
2005-11-18 13:30:00,66.85,66.92,66.85,66.87,46600.0,47.4914,47.5411,47.4914,47.5056,46600.0
2005-11-18 13:40:00,66.87,66.88,66.8,66.84,77300.0,47.5056,47.5127,47.4559,47.4843,77300.0
2005-11-18 13:50:00,66.83,66.9,66.79,66.85,62200.0,47.4772,47.5269,47.4488,47.4914,62200.0
2005-11-18 14:00:00,66.85,66.89,66.82,66.85,43500.0,47.4914,47.5198,47.4701,47.4914,43500.0
2005-11-18 14:10:00,66.83,66.9,66.82,66.88,58600.0,47.4772,47.5269,47.4701,47.5127,58600.0
2005-11-18 14:20:00,66.88,66.91,66.86,66.86,70300.0,47.5127,47.534,47.4985,47.4985,70300.0
2005-11-18 14:30:00,66.86,66.93,66.86,66.87,59000.0,47.4985,47.5483,47.4985,47.5056,59000.0
2005-11-18 14:40:00,66.87,66.88,66.75,66.75,53700.0,47.5056,47.5127,47.4204,47.4204,53700.0
2005-11-18 14:50:00,66.75,66.86,66.75,66.86,64200.0,47.4204,47.4985,47.4204,47.4985,64200.0
2005-11-18 15:00:00,66.86,66.93,66.86,66.92,65500.0,47.4985,47.5483,47.4985,47.5411,65500.0
2005-11-18 15:10:00,66.93,66.95,66.86,66.88,94900.0,47.5483,47.5625,47.4985,47.5127,94900.0
2005-11-18 15:20:00,66.89,66.95,66.75,66.9,58100.0,47.5198,47.5625,47.4204,47.5269,58100.0
2005-11-18 15:30:00,66.9,66.91,66.88,66.88,83900.0,47.5269,47.534,47.5127,47.5127,83900.0
2005-11-18 15:40:00,66.89,67.06,66.89,66.99,249300.0,47.5198,47.6406,47.5198,47.5909,249300.0
2005-11-18 15:50:00,66.99,67.05,66.95,66.95,281100.0,47.5909,47.6335,47.5625,47.5625,281100.0
2005-11-21 09:30:00,68.13,68.15,67.9,68.0,704100.0,48.4008,48.415,48.2374,48.3084,704100.0
2005-11-21 09:40:00,68.0,68.36,67.94,68.26,378100.0,48.3084,48.5641,48.2658,48.4931,378100.0
2005-11-21 09:50:00,68.34,68.47,68.12,68.13,287300.0,48.5499,48.6423,48.3936,48.4008,287300.0
2005-11-21 10:00:00,68.14,68.23,68.07,68.11,169600.0,48.4079,48.4718,48.3581,48.3865,169600.0
2005-11-21 10:10:00,68.07,68.34,68.07,68.09,146900.0,48.3581,48.5499,48.3581,48.3723,146900.0
2005-11-21 10:20:00,68.11,68.12,68.01,68.05,137800.0,48.3865,48.3936,48.3155,48.3439,137800.0
2005-11-21 10:30:00,68.04,68.1,67.96,68.03,224600.0,48.3368,48.3794,48.28,48.3297,224600.0
2005-11-21 10:40:00,68.04,68.27,68.04,68.21,128300.0,48.3368,48.5002,48.3368,48.4576,128300.0
2005-11-21 10:50:00,68.24,68.39,68.22,68.36,147600.0,48.4789,48.5855,48.4647,48.5641,147600.0
2005-11-21 11:00:00,68.37,68.74,68.36,68.73,357600.0,48.5713,48.8341,48.5641,48.827,357600.0
2005-11-21 11:10:00,68.74,68.74,68.12,68.37,224400.0,48.8341,48.8341,48.3936,48.5713,224400.0
2005-11-21 11:20:00,68.41,68.49,68.3,68.46,124400.0,48.5997,48.6565,48.5215,48.6352,124400.0
2005-11-21 11:30:00,68.47,68.58,68.42,68.51,114000.0,48.6423,48.7204,48.6068,48.6707,114000.0
2005-11-21 11:40:00,68.5,68.68,68.49,68.64,121500.0,48.6636,48.7915,48.6565,48.7631,121500.0
2005-11-21 11:50:00,68.65,68.67,68.54,68.63,94000.0,48.7702,48.7844,48.692,48.756,94000.0
2005-11-21 12:00:00,68.61,68.79,68.6,68.7,145700.0,48.7418,48.8696,48.7346,48.8057,145700.0
2005-11-21 12:10:00,68.7,68.88,68.7,68.86,176800.0,48.8057,48.9336,48.8057,48.9194,176800.0
2005-11-21 12:20:00,68.87,68.95,68.83,68.86,150600.0,48.9265,48.9833,48.898,48.9194,150600.0
2005-11-21 12:30:00,68.86,68.95,68.84,68.95,146600.0,48.9194,48.9833,48.9051,48.9833,146600.0
2005-11-21 12:40:00,68.95,69.25,68.95,69.22,374100.0,48.9833,49.1964,48.9833,49.1751,374100.0
2005-11-21 12:50:00,69.21,69.38,69.12,69.22,170900.0,49.168,49.2888,49.1041,49.1751,170900.0
2005-11-21 13:00:00,69.2,69.3,69.2,69.2,159600.0,49.1609,49.2319,49.1609,49.1609,159600.0
2005-11-21 13:10:00,69.21,69.23,69.19,69.22,75300.0,49.168,49.1822,49.1538,49.1751,75300.0
2005-11-21 13:20:00,69.21,69.27,69.15,69.22,88800.0,49.168,49.2106,49.1254,49.1751,88800.0
2005-11-21 13:30:00,69.21,69.45,69.2,69.42,153700.0,49.168,49.3385,49.1609,49.3172,153700.0
2005-11-21 13:40:00,69.42,69.48,69.24,69.24,140000.0,49.3172,49.3598,49.1893,49.1893,140000.0
2005-11-21 13:50:00,69.25,69.34,69.1,69.11,131400.0,49.1964,49.2604,49.0899,49.097,131400.0
2005-11-21 14:00:00,69.1,69.24,68.89,68.89,171400.0,49.0899,49.1893,48.9407,48.9407,171400.0
2005-11-21 14:10:00,68.88,68.97,68.81,68.93,155000.0,48.9336,48.9975,48.8838,48.9691,155000.0
2005-11-21 14:20:00,68.92,69.04,68.89,69.0,122800.0,48.962,49.0472,48.9407,49.0188,122800.0
2005-11-21 14:30:00,69.0,69.19,69.0,69.06,123900.0,49.0188,49.1538,49.0188,49.0614,123900.0
2005-11-21 14:40:00,69.06,69.24,69.04,69.18,112000.0,49.0614,49.1893,49.0472,49.1467,112000.0
2005-11-21 14:50:00,69.19,69.19,69.01,69.02,132100.0,49.1538,49.1538,49.0259,49.033,132100.0
2005-11-21 15:00:00,69.02,69.18,69.01,69.15,134400.0,49.033,49.1467,49.0259,49.1254,134400.0
2005-11-21 15:10:00,69.15,69.28,69.11,69.2,151800.0,49.1254,49.2177,49.097,49.1609,151800.0
2005-11-21 15:20:00,69.2,69.23,69.05,69.09,124400.0,49.1609,49.1822,49.0543,49.0828,124400.0
2005-11-21 15:30:00,69.1,69.13,69.0,69.1,273100.0,49.0899,49.1112,49.0188,49.0899,273100.0
2005-11-21 15:40:00,69.11,69.16,69.05,69.06,277500.0,49.097,49.1325,49.0543,49.0614,277500.0
2005-11-21 15:50:00,69.06,69.08,68.91,69.07,330600.0,49.0614,49.0756,48.9549,49.0685,330600.0
2005-11-22 09:30:00,69.01,69.05,68.56,68.57,237900.0,49.0259,49.0543,48.7062,48.7133,237900.0
2005-11-22 09:40:00,68.57,68.92,68.57,68.84,118200.0,48.7133,48.962,48.7133,48.9051,118200.0
2005-11-22 09:50:00,68.83,68.95,68.76,68.8,99500.0,48.898,48.9833,48.8483,48.8767,99500.0
2005-11-22 10:00:00,68.8,68.84,68.5,68.52,143400.0,48.8767,48.9051,48.6636,48.6778,143400.0
2005-11-22 10:10:00,68.51,68.59,68.39,68.57,147300.0,48.6707,48.7275,48.5855,48.7133,147300.0
2005-11-22 10:20:00,68.57,68.62,68.43,68.44,137700.0,48.7133,48.7489,48.6139,48.621,137700.0
2005-11-22 10:30:00,68.44,68.48,68.35,68.35,104000.0,48.621,48.6494,48.557,48.557,104000.0
2005-11-22 10:40:00,68.35,68.39,68.24,68.28,122800.0,48.557,48.5855,48.4789,48.5073,122800.0
2005-11-22 10:50:00,68.28,68.38,68.27,68.29,91800.0,48.5073,48.5784,48.5002,48.5144,91800.0
2005-11-22 11:00:00,68.29,68.34,68.28,68.33,113300.0,48.5144,48.5499,48.5073,48.5428,113300.0
2005-11-22 11:10:00,68.33,68.35,68.25,68.25,60300.0,48.5428,48.557,48.486,48.486,60300.0
2005-11-22 11:20:00,68.26,68.27,68.18,68.26,209500.0,48.4931,48.5002,48.4363,48.4931,209500.0
2005-11-22 11:30:00,68.26,68.29,68.25,68.26,69200.0,48.4931,48.5144,48.486,48.4931,69200.0
2005-11-22 11:40:00,68.26,68.27,68.17,68.19,102200.0,48.4931,48.5002,48.4292,48.4434,102200.0
2005-11-22 11:50:00,68.19,68.3,68.09,68.29,129000.0,48.4434,48.5215,48.3723,48.5144,129000.0
2005-11-22 12:00:00,68.29,68.33,68.25,68.28,66800.0,48.5144,48.5428,48.486,48.5073,66800.0
2005-11-22 12:10:00,68.29,68.37,68.28,68.37,60500.0,48.5144,48.5713,48.5073,48.5713,60500.0
2005-11-22 12:20:00,68.37,68.52,68.34,68.5,62700.0,48.5713,48.6778,48.5499,48.6636,62700.0
2005-11-22 12:30:00,68.52,68.68,68.51,68.54,127400.0,48.6778,48.7915,48.6707,48.692,127400.0
2005-11-22 12:40:00,68.54,68.56,68.44,68.48,61700.0,48.692,48.7062,48.621,48.6494,61700.0
2005-11-22 12:50:00,68.48,68.49,68.45,68.48,28000.0,48.6494,48.6565,48.6281,48.6494,28000.0
2005-11-22 13:00:00,68.47,68.65,68.46,68.6,47500.0,48.6423,48.7702,48.6352,48.7346,47500.0
2005-11-22 13:10:00,68.59,68.65,68.5,68.53,53800.0,48.7275,48.7702,48.6636,48.6849,53800.0
2005-11-22 13:20:00,68.53,68.68,68.53,68.64,54000.0,48.6849,48.7915,48.6849,48.7631,54000.0
2005-11-22 13:30:00,68.64,68.7,68.64,68.65,40500.0,48.7631,48.8057,48.7631,48.7702,40500.0
2005-11-22 13:40:00,68.66,68.8,68.63,68.78,54000.0,48.7773,48.8767,48.756,48.8625,54000.0
2005-11-22 13:50:00,68.78,68.8,68.71,68.77,52400.0,48.8625,48.8767,48.8128,48.8554,52400.0
2005-11-22 14:00:00,68.78,69.0,68.77,69.0,134500.0,48.8625,49.0188,48.8554,49.0188,134500.0
2005-11-22 14:10:00,69.0,69.04,68.83,68.9,81900.0,49.0188,49.0472,48.898,48.9478,81900.0
2005-11-22 14:20:00,68.87,68.9,68.82,68.85,51600.0,48.9265,48.9478,48.8909,48.9123,51600.0
2005-11-22 14:30:00,68.87,68.9,68.82,68.9,41000.0,48.9265,48.9478,48.8909,48.9478,41000.0
2005-11-22 14:40:00,68.9,69.05,68.87,69.05,46600.0,48.9478,49.0543,48.9265,49.0543,46600.0
2005-11-22 14:50:00,69.09,69.1,68.86,69.03,104200.0,49.0828,49.0899,48.9194,49.0401,104200.0
2005-11-22 15:00:00,69.04,69.09,68.98,68.98,86900.0,49.0472,49.0828,49.0046,49.0046,86900.0
2005-11-22 15:10:00,68.98,69.09,68.89,68.94,92200.0,49.0046,49.0828,48.9407,48.9762,92200.0
2005-11-22 15:20:00,68.94,69.08,68.93,69.05,48300.0,48.9762,49.0756,48.9691,49.0543,48300.0
2005-11-22 15:30:00,69.04,69.07,68.97,69.01,75200.0,49.0472,49.0685,48.9975,49.0259,75200.0
2005-11-22 15:40:00,69.01,69.1,69.0,69.05,92200.0,49.0259,49.0899,49.0188,49.0543,92200.0
2005-11-22 15:50:00,69.05,69.1,69.03,69.08,175700.0,49.0543,49.0899,49.0401,49.0756,175700.0
2005-11-23 09:30:00,68.95,69.03,68.91,68.97,148000.0,48.9833,49.0401,48.9549,48.9975,148000.0
2005-11-23 09:40:00,68.96,69.04,68.89,68.97,70000.0,48.9904,49.0472,48.9407,48.9975,70000.0
2005-11-23 09:50:00,68.98,69.09,68.97,69.09,51700.0,49.0046,49.0828,48.9975,49.0828,51700.0
2005-11-23 10:00:00,69.09,69.4,69.09,69.4,83000.0,49.0828,49.303,49.0828,49.303,83000.0
2005-11-23 10:10:00,69.25,69.54,69.25,69.46,144600.0,49.1964,49.4024,49.1964,49.3456,144600.0
2005-11-23 10:20:00,69.48,69.56,69.35,69.37,90000.0,49.3598,49.4166,49.2675,49.2817,90000.0
2005-11-23 10:30:00,69.36,69.51,69.36,69.44,90800.0,49.2746,49.3811,49.2746,49.3314,90800.0
2005-11-23 10:40:00,69.41,69.57,69.4,69.51,77300.0,49.3101,49.4238,49.303,49.3811,77300.0
2005-11-23 10:50:00,69.5,69.51,69.43,69.43,54500.0,49.374,49.3811,49.3243,49.3243,54500.0
2005-11-23 11:00:00,69.43,69.45,69.36,69.42,156900.0,49.3243,49.3385,49.2746,49.3172,156900.0
2005-11-23 11:10:00,69.41,69.41,69.34,69.36,48800.0,49.3101,49.3101,49.2604,49.2746,48800.0
2005-11-23 11:20:00,69.37,69.46,69.33,69.35,78700.0,49.2817,49.3456,49.2533,49.2675,78700.0
2005-11-23 11:30:00,69.36,69.44,69.36,69.37,37600.0,49.2746,49.3314,49.2746,49.2817,37600.0
2005-11-23 11:40:00,69.37,69.42,69.37,69.4,21600.0,49.2817,49.3172,49.2817,49.303,21600.0
2005-11-23 11:50:00,69.4,69.51,69.4,69.45,37600.0,49.303,49.3811,49.303,49.3385,37600.0
2005-11-23 12:00:00,69.44,69.52,69.42,69.52,56800.0,49.3314,49.3882,49.3172,49.3882,56800.0
2005-11-23 12:10:00,69.52,69.52,69.41,69.43,35000.0,49.3882,49.3882,49.3101,49.3243,35000.0
2005-11-23 12:20:00,69.44,69.48,69.31,69.32,29400.0,49.3314,49.3598,49.239,49.2461,29400.0
2005-11-23 12:30:00,69.32,69.48,69.32,69.45,72400.0,49.2461,49.3598,49.2461,49.3385,72400.0
2005-11-23 12:40:00,69.45,69.59,69.44,69.57,74500.0,49.3385,49.438,49.3314,49.4238,74500.0
2005-11-23 12:50:00,69.58,69.59,69.49,69.49,24100.0,49.4309,49.438,49.3669,49.3669,24100.0
2005-11-23 13:00:00,69.48,69.58,69.47,69.53,37600.0,49.3598,49.4309,49.3527,49.3953,37600.0
2005-11-23 13:10:00,69.53,69.53,69.49,69.5,11600.0,49.3953,49.3953,49.3669,49.374,11600.0
2005-11-23 13:20:00,69.48,69.54,69.47,69.53,24100.0,49.3598,49.4024,49.3527,49.3953,24100.0
2005-11-23 13:30:00,69.54,69.56,69.48,69.48,26400.0,49.4024,49.4166,49.3598,49.3598,26400.0
2005-11-23 13:40:00,69.5,69.53,69.46,69.51,85700.0,49.374,49.3953,49.3456,49.3811,85700.0
2005-11-23 13:50:00,69.49,69.56,69.49,69.53,33100.0,49.3669,49.4166,49.3669,49.3953,33100.0
2005-11-23 14:00:00,69.53,69.57,69.53,69.54,39400.0,49.3953,49.4238,49.3953,49.4024,39400.0
2005-11-23 14:10:00,69.55,69.71,69.55,69.69,116000.0,49.4095,49.5232,49.4095,49.509,116000.0
2005-11-23 14:20:00,69.69,69.9,69.69,69.7,141600.0,49.509,49.6582,49.509,49.5161,141600.0
2005-11-23 14:30:00,69.71,69.73,69.65,69.73,31500.0,49.5232,49.5374,49.4806,49.5374,31500.0
2005-11-23 14:40:00,69.73,69.73,69.59,69.59,39800.0,49.5374,49.5374,49.438,49.438,39800.0
2005-11-23 14:50:00,69.59,69.59,69.54,69.56,37000.0,49.438,49.438,49.4024,49.4166,37000.0
2005-11-23 15:00:00,69.55,69.55,69.46,69.51,56000.0,49.4095,49.4095,49.3456,49.3811,56000.0
2005-11-23 15:10:00,69.51,69.51,69.44,69.45,58800.0,49.3811,49.3811,49.3314,49.3385,58800.0
2005-11-23 15:20:00,69.45,69.55,69.45,69.47,65600.0,49.3385,49.4095,49.3385,49.3527,65600.0
2005-11-23 15:30:00,69.46,69.53,69.41,69.42,69000.0,49.3456,49.3953,49.3101,49.3172,69000.0
2005-11-23 15:40:00,69.43,69.5,69.37,69.4,89800.0,49.3243,49.374,49.2817,49.303,89800.0
2005-11-23 15:50:00,69.4,69.42,69.29,69.37,107400.0,49.303,49.3172,49.2248,49.2817,107400.0
2005-11-25 09:30:00,69.6,69.65,69.41,69.43,131200.0,49.4451,49.4806,49.3101,49.3243,131200.0
2005-11-25 09:40:00,69.44,69.46,69.4,69.41,27800.0,49.3314,49.3456,49.303,49.3101,27800.0
2005-11-25 09:50:00,69.4,69.41,69.19,69.24,74800.0,49.303,49.3101,49.1538,49.1893,74800.0
2005-11-25 10:00:00,69.24,69.24,69.1,69.1,24600.0,49.1893,49.1893,49.0899,49.0899,24600.0
2005-11-25 10:10:00,69.08,69.1,69.01,69.02,41600.0,49.0756,49.0899,49.0259,49.033,41600.0
2005-11-25 10:20:00,69.01,69.02,68.9,68.92,41500.0,49.0259,49.033,48.9478,48.962,41500.0
2005-11-25 10:30:00,68.91,68.97,68.83,68.93,51000.0,48.9549,48.9975,48.898,48.9691,51000.0
2005-11-25 10:40:00,68.93,69.04,68.92,68.98,39100.0,48.9691,49.0472,48.962,49.0046,39100.0
2005-11-25 10:50:00,68.97,68.98,68.93,68.96,32600.0,48.9975,49.0046,48.9691,48.9904,32600.0
2005-11-25 11:00:00,68.96,68.99,68.93,68.97,35700.0,48.9904,49.0117,48.9691,48.9975,35700.0
2005-11-25 11:10:00,68.97,69.02,68.93,68.96,44300.0,48.9975,49.033,48.9691,48.9904,44300.0
2005-11-25 11:20:00,68.96,68.98,68.93,68.96,23500.0,48.9904,49.0046,48.9691,48.9904,23500.0
2005-11-25 11:30:00,68.95,69.0,68.95,68.98,27800.0,48.9833,49.0188,48.9833,49.0046,27800.0
2005-11-25 11:40:00,68.97,68.99,68.94,68.95,27300.0,48.9975,49.0117,48.9762,48.9833,27300.0
2005-11-25 11:50:00,68.94,68.99,68.94,68.98,38300.0,48.9762,49.0117,48.9762,49.0046,38300.0
2005-11-25 12:00:00,68.97,69.04,68.97,69.03,34700.0,48.9975,49.0472,48.9975,49.0401,34700.0
2005-11-25 12:10:00,69.03,69.08,68.98,69.08,53300.0,49.0401,49.0756,49.0046,49.0756,53300.0
2005-11-25 12:20:00,69.08,69.09,69.02,69.03,38200.0,49.0756,49.0828,49.033,49.0401,38200.0
2005-11-25 12:30:00,69.05,69.11,69.03,69.06,30300.0,49.0543,49.097,49.0401,49.0614,30300.0
2005-11-25 12:40:00,69.07,69.09,69.05,69.07,24900.0,49.0685,49.0828,49.0543,49.0685,24900.0
2005-11-25 12:50:00,69.07,69.11,69.05,69.07,78300.0,49.0685,49.097,49.0543,49.0685,78300.0
2005-11-25 13:00:00,69.06,69.06,69.06,69.06,27400.0,49.0614,49.0614,49.0614,49.0614,27400.0
2005-11-25 13:10:00,69.07,69.07,69.07,69.07,4000.0,49.0685,49.0685,49.0685,49.0685,4000.0
2005-11-25 13:20:00,69.07,69.07,69.07,69.07,0.0,49.0685,49.0685,49.0685,49.0685,0.0
2005-11-25 13:30:00,69.06,69.06,69.06,69.06,200.0,49.0614,49.0614,49.0614,49.0614,200.0
2005-11-25 13:40:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 13:50:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:00:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:10:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:20:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:30:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:40:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:50:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:00:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:10:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:20:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:30:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:40:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:50:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-28 09:30:00,69.01,69.15,68.98,69.04,128200.0,49.0259,49.1254,49.0046,49.0472,128200.0
2005-11-28 09:40:00,69.04,69.1,68.84,68.9,105900.0,49.0472,49.0899,48.9051,48.9478,105900.0
2005-11-28 09:50:00,68.89,68.94,68.84,68.94,80700.0,48.9407,48.9762,48.9051,48.9762,80700.0
2005-11-28 10:00:00,68.94,69.04,68.86,69.04,89900.0,48.9762,49.0472,48.9194,49.0472,89900.0
2005-11-28 10:10:00,69.04,69.05,68.9,68.94,57100.0,49.0472,49.0543,48.9478,48.9762,57100.0
2005-11-28 10:20:00,68.94,69.09,68.93,69.0,124600.0,48.9762,49.0828,48.9691,49.0188,124600.0
2005-11-28 10:30:00,69.01,69.06,68.88,68.9,83000.0,49.0259,49.0614,48.9336,48.9478,83000.0
2005-11-28 10:40:00,68.91,69.07,68.9,69.05,63300.0,48.9549,49.0685,48.9478,49.0543,63300.0
2005-11-28 10:50:00,69.06,69.06,68.93,68.94,52200.0,49.0614,49.0614,48.9691,48.9762,52200.0
2005-11-28 11:00:00,68.94,68.96,68.9,68.94,44400.0,48.9762,48.9904,48.9478,48.9762,44400.0
2005-11-28 11:10:00,68.94,68.98,68.9,68.95,58500.0,48.9762,49.0046,48.9478,48.9833,58500.0
2005-11-28 11:20:00,68.95,68.95,68.9,68.92,40000.0,48.9833,48.9833,48.9478,48.962,40000.0
2005-11-28 11:30:00,68.92,68.96,68.91,68.95,38200.0,48.962,48.9904,48.9549,48.9833,38200.0
2005-11-28 11:40:00,68.96,68.99,68.92,68.96,37600.0,48.9904,49.0117,48.962,48.9904,37600.0
2005-11-28 11:50:00,68.93,68.96,68.92,68.93,42500.0,48.9691,48.9904,48.962,48.9691,42500.0
2005-11-28 12:00:00,68.93,68.94,68.86,68.87,55100.0,48.9691,48.9762,48.9194,48.9265,55100.0
2005-11-28 12:10:00,68.88,68.91,68.8,68.8,28100.0,48.9336,48.9549,48.8767,48.8767,28100.0
2005-11-28 12:20:00,68.79,68.84,68.71,68.75,79000.0,48.8696,48.9051,48.8128,48.8412,79000.0
2005-11-28 12:30:00,68.75,68.78,68.7,68.72,47000.0,48.8412,48.8625,48.8057,48.8199,47000.0
2005-11-28 12:40:00,68.72,68.76,68.71,68.73,44100.0,48.8199,48.8483,48.8128,48.827,44100.0
2005-11-28 12:50:00,68.74,68.74,68.58,68.62,55400.0,48.8341,48.8341,48.7204,48.7489,55400.0
2005-11-28 13:00:00,68.63,68.63,68.42,68.53,120000.0,48.756,48.756,48.6068,48.6849,120000.0
2005-11-28 13:10:00,68.52,68.54,68.4,68.52,39400.0,48.6778,48.692,48.5926,48.6778,39400.0
2005-11-28 13:20:00,68.53,68.68,68.53,68.66,52700.0,48.6849,48.7915,48.6849,48.7773,52700.0
2005-11-28 13:30:00,68.66,68.72,68.6,68.62,37200.0,48.7773,48.8199,48.7346,48.7489,37200.0
2005-11-28 13:40:00,68.62,68.71,68.62,68.67,47300.0,48.7489,48.8128,48.7489,48.7844,47300.0
2005-11-28 13:50:00,68.67,68.69,68.58,68.61,54900.0,48.7844,48.7986,48.7204,48.7418,54900.0
2005-11-28 14:00:00,68.6,68.63,68.5,68.6,48200.0,48.7346,48.756,48.6636,48.7346,48200.0
2005-11-28 14:10:00,68.57,68.64,68.52,68.56,45300.0,48.7133,48.7631,48.6778,48.7062,45300.0
2005-11-28 14:20:00,68.56,68.73,68.55,68.68,37300.0,48.7062,48.827,48.6991,48.7915,37300.0
2005-11-28 14:30:00,68.69,68.75,68.66,68.71,35400.0,48.7986,48.8412,48.7773,48.8128,35400.0
2005-11-28 14:40:00,68.71,68.84,68.7,68.81,50900.0,48.8128,48.9051,48.8057,48.8838,50900.0
2005-11-28 14:50:00,68.82,68.85,68.79,68.8,51700.0,48.8909,48.9123,48.8696,48.8767,51700.0
2005-11-28 15:00:00,68.8,68.86,68.76,68.83,65300.0,48.8767,48.9194,48.8483,48.898,65300.0
2005-11-28 15:10:00,68.84,68.85,68.64,68.67,39000.0,48.9051,48.9123,48.7631,48.7844,39000.0
2005-11-28 15:20:00,68.67,68.67,68.5,68.53,63100.0,48.7844,48.7844,48.6636,48.6849,63100.0
2005-11-28 15:30:00,68.52,68.63,68.52,68.6,55700.0,48.6778,48.756,48.6778,48.7346,55700.0
2005-11-28 15:40:00,68.59,68.64,68.5,68.52,71500.0,48.7275,48.7631,48.6636,48.6778,71500.0
2005-11-28 15:50:00,68.55,68.63,68.5,68.63,113200.0,48.6991,48.756,48.6636,48.756,113200.0
2005-11-29 09:30:00,69.1,69.2,69.0,69.12,171700.0,49.0899,49.1609,49.0188,49.1041,171700.0
2005-11-29 09:40:00,69.12,69.47,69.1,69.36,85800.0,49.1041,49.3527,49.0899,49.2746,85800.0
2005-11-29 09:50:00,69.38,69.49,69.32,69.43,63500.0,49.2888,49.3669,49.2461,49.3243,63500.0
2005-11-29 10:00:00,69.42,69.5,69.2,69.34,85800.0,49.3172,49.374,49.1609,49.2604,85800.0
2005-11-29 10:10:00,69.37,69.45,69.31,69.44,62000.0,49.2817,49.3385,49.239,49.3314,62000.0
2005-11-29 10:20:00,69.44,69.59,69.4,69.59,74700.0,49.3314,49.438,49.303,49.438,74700.0
2005-11-29 10:30:00,69.58,69.65,69.55,69.63,78700.0,49.4309,49.4806,49.4095,49.4664,78700.0
2005-11-29 10:40:00,69.63,69.64,69.5,69.5,45500.0,49.4664,49.4735,49.374,49.374,45500.0
2005-11-29 10:50:00,69.51,69.51,69.34,69.48,48500.0,49.3811,49.3811,49.2604,49.3598,48500.0
2005-11-29 11:00:00,69.48,69.5,69.38,69.44,43300.0,49.3598,49.374,49.2888,49.3314,43300.0
2005-11-29 11:10:00,69.44,69.53,69.41,69.52,64000.0,49.3314,49.3953,49.3101,49.3882,64000.0
2005-11-29 11:20:00,69.5,69.58,69.49,69.5,55500.0,49.374,49.4309,49.3669,49.374,55500.0
2005-11-29 11:30:00,69.49,69.61,69.48,69.54,61200.0,49.3669,49.4522,49.3598,49.4024,61200.0
2005-11-29 11:40:00,69.55,69.67,69.5,69.67,53500.0,49.4095,49.4948,49.374,49.4948,53500.0
2005-11-29 11:50:00,69.68,69.68,69.64,69.66,34400.0,49.5019,49.5019,49.4735,49.4877,34400.0
2005-11-29 12:00:00,69.65,69.65,69.57,69.6,46300.0,49.4806,49.4806,49.4238,49.4451,46300.0
2005-11-29 12:10:00,69.6,69.65,69.6,69.64,39300.0,49.4451,49.4806,49.4451,49.4735,39300.0
2005-11-29 12:20:00,69.64,69.67,69.61,69.62,33800.0,49.4735,49.4948,49.4522,49.4593,33800.0
2005-11-29 12:30:00,69.62,69.64,69.61,69.64,23000.0,49.4593,49.4735,49.4522,49.4735,23000.0
2005-11-29 12:40:00,69.63,69.67,69.6,69.62,41600.0,49.4664,49.4948,49.4451,49.4593,41600.0
2005-11-29 12:50:00,69.61,69.63,69.61,69.63,24200.0,49.4522,49.4664,49.4522,49.4664,24200.0
2005-11-29 13:00:00,69.62,69.63,69.54,69.55,39200.0,49.4593,49.4664,49.4024,49.4095,39200.0
2005-11-29 13:10:00,69.55,69.56,69.48,69.5,55400.0,49.4095,49.4166,49.3598,49.374,55400.0
2005-11-29 13:20:00,69.51,69.54,69.5,69.51,17800.0,49.3811,49.4024,49.374,49.3811,17800.0
2005-11-29 13:30:00,69.5,69.51,69.42,69.49,67300.0,49.374,49.3811,49.3172,49.3669,67300.0
2005-11-29 13:40:00,69.49,69.49,69.34,69.38,62900.0,49.3669,49.3669,49.2604,49.2888,62900.0
2005-11-29 13:50:00,69.39,69.43,69.37,69.4,91800.0,49.2959,49.3243,49.2817,49.303,91800.0
2005-11-29 14:00:00,69.41,69.46,69.3,69.3,72500.0,49.3101,49.3456,49.2319,49.2319,72500.0
2005-11-29 14:10:00,69.3,69.3,69.16,69.18,88800.0,49.2319,49.2319,49.1325,49.1467,88800.0
2005-11-29 14:20:00,69.17,69.19,69.14,69.16,50900.0,49.1396,49.1538,49.1183,49.1325,50900.0
2005-11-29 14:30:00,69.16,69.2,69.13,69.14,73300.0,49.1325,49.1609,49.1112,49.1183,73300.0
2005-11-29 14:40:00,69.1,69.34,69.1,69.26,90800.0,49.0899,49.2604,49.0899,49.2035,90800.0
2005-11-29 14:50:00,69.26,69.27,69.23,69.25,47000.0,49.2035,49.2106,49.1822,49.1964,47000.0
2005-11-29 15:00:00,69.25,69.28,69.1,69.18,48000.0,49.1964,49.2177,49.0899,49.1467,48000.0
2005-11-29 15:10:00,69.19,69.2,69.15,69.15,42900.0,49.1538,49.1609,49.1254,49.1254,42900.0
2005-11-29 15:20:00,69.15,69.2,69.13,69.2,48800.0,49.1254,49.1609,49.1112,49.1609,48800.0
2005-11-29 15:30:00,69.2,69.2,69.08,69.13,88000.0,49.1609,49.1609,49.0756,49.1112,88000.0
2005-11-29 15:40:00,69.13,69.39,69.09,69.15,117300.0,49.1112,49.2959,49.0828,49.1254,117300.0
2005-11-29 15:50:00,69.15,69.15,69.11,69.13,119500.0,49.1254,49.1254,49.097,49.1112,119500.0
2005-11-30 09:30:00,69.45,69.51,69.31,69.37,130000.0,49.3385,49.3811,49.239,49.2817,130000.0
2005-11-30 09:40:00,69.39,69.57,69.25,69.49,86300.0,49.2959,49.4238,49.1964,49.3669,86300.0
2005-11-30 09:50:00,69.46,69.54,69.32,69.41,98700.0,49.3456,49.4024,49.2461,49.3101,98700.0
2005-11-30 10:00:00,69.4,69.41,69.07,69.07,82000.0,49.303,49.3101,49.0685,49.0685,82000.0
2005-11-30 10:10:00,69.08,69.13,69.04,69.08,97800.0,49.0756,49.1112,49.0472,49.0756,97800.0
2005-11-30 10:20:00,69.08,69.3,69.08,69.23,88300.0,49.0756,49.2319,49.0756,49.1822,88300.0
2005-11-30 10:30:00,69.22,69.34,69.15,69.28,69600.0,49.1751,49.2604,49.1254,49.2177,69600.0
2005-11-30 10:40:00,69.26,69.28,69.1,69.1,46800.0,49.2035,49.2177,49.0899,49.0899,46800.0
2005-11-30 10:50:00,69.12,69.13,68.98,69.12,71400.0,49.1041,49.1112,49.0046,49.1041,71400.0
2005-11-30 11:00:00,69.13,69.15,69.04,69.06,65800.0,49.1112,49.1254,49.0472,49.0614,65800.0
2005-11-30 11:10:00,69.06,69.11,68.99,69.03,94600.0,49.0614,49.097,49.0117,49.0401,94600.0
2005-11-30 11:20:00,69.02,69.05,68.96,68.99,104500.0,49.033,49.0543,48.9904,49.0117,104500.0
2005-11-30 11:30:00,68.99,69.04,68.88,68.92,86300.0,49.0117,49.0472,48.9336,48.962,86300.0
2005-11-30 11:40:00,68.92,68.93,68.81,68.82,91600.0,48.962,48.9691,48.8838,48.8909,91600.0
2005-11-30 11:50:00,68.83,68.96,68.8,68.9,70200.0,48.898,48.9904,48.8767,48.9478,70200.0
2005-11-30 12:00:00,68.9,68.92,68.85,68.86,61300.0,48.9478,48.962,48.9123,48.9194,61300.0
2005-11-30 12:10:00,68.86,68.88,68.69,68.78,97600.0,48.9194,48.9336,48.7986,48.8625,97600.0
2005-11-30 12:20:00,68.78,68.85,68.77,68.84,56800.0,48.8625,48.9123,48.8554,48.9051,56800.0
2005-11-30 12:30:00,68.82,68.87,68.82,68.86,45800.0,48.8909,48.9265,48.8909,48.9194,45800.0
2005-11-30 12:40:00,68.86,68.91,68.79,68.85,94600.0,48.9194,48.9549,48.8696,48.9123,94600.0
2005-11-30 12:50:00,68.87,68.9,68.81,68.88,33500.0,48.9265,48.9478,48.8838,48.9336,33500.0
2005-11-30 13:00:00,68.87,68.92,68.83,68.85,72000.0,48.9265,48.962,48.898,48.9123,72000.0
2005-11-30 13:10:00,68.84,68.86,68.77,68.79,41600.0,48.9051,48.9194,48.8554,48.8696,41600.0
2005-11-30 13:20:00,68.79,68.82,68.74,68.74,40500.0,48.8696,48.8909,48.8341,48.8341,40500.0
2005-11-30 13:30:00,68.74,68.82,68.71,68.8,41600.0,48.8341,48.8909,48.8128,48.8767,41600.0
2005-11-30 13:40:00,68.81,68.87,68.75,68.84,55100.0,48.8838,48.9265,48.8412,48.9051,55100.0
2005-11-30 13:50:00,68.84,68.85,68.6,68.66,86500.0,48.9051,48.9123,48.7346,48.7773,86500.0
2005-11-30 14:00:00,68.65,68.88,68.65,68.82,66100.0,48.7702,48.9336,48.7702,48.8909,66100.0
2005-11-30 14:10:00,68.82,68.82,68.74,68.74,62100.0,48.8909,48.8909,48.8341,48.8341,62100.0
2005-11-30 14:20:00,68.74,68.75,68.67,68.67,62200.0,48.8341,48.8412,48.7844,48.7844,62200.0
2005-11-30 14:30:00,68.67,68.72,68.59,68.65,87700.0,48.7844,48.8199,48.7275,48.7702,87700.0
2005-11-30 14:40:00,68.67,68.74,68.6,68.73,82900.0,48.7844,48.8341,48.7346,48.827,82900.0
2005-11-30 14:50:00,68.72,68.73,68.6,68.68,59900.0,48.8199,48.827,48.7346,48.7915,59900.0
2005-11-30 15:00:00,68.68,68.72,68.6,68.61,61400.0,48.7915,48.8199,48.7346,48.7418,61400.0
2005-11-30 15:10:00,68.61,68.62,68.51,68.56,107900.0,48.7418,48.7489,48.6707,48.7062,107900.0
2005-11-30 15:20:00,68.56,68.59,68.51,68.52,93200.0,48.7062,48.7275,48.6707,48.6778,93200.0
2005-11-30 15:30:00,68.51,68.52,68.42,68.42,114100.0,48.6707,48.6778,48.6068,48.6068,114100.0
2005-11-30 15:40:00,68.42,68.5,68.28,68.3,147900.0,48.6068,48.6636,48.5073,48.5215,147900.0
2005-11-30 15:50:00,68.3,68.31,68.18,68.19,214100.0,48.5215,48.5286,48.4363,48.4434,214100.0
2005-12-01 09:30:00,68.35,68.51,68.32,68.49,176900.0,48.557,48.6707,48.5357,48.6565,176900.0
2005-12-01 09:40:00,68.49,68.78,68.47,68.74,76400.0,48.6565,48.8625,48.6423,48.8341,76400.0
2005-12-01 09:50:00,68.74,68.76,68.61,68.65,72100.0,48.8341,48.8483,48.7418,48.7702,72100.0
2005-12-01 10:00:00,68.66,68.73,68.6,68.66,87500.0,48.7773,48.827,48.7346,48.7773,87500.0
2005-12-01 10:10:00,68.65,68.92,68.65,68.91,112900.0,48.7702,48.962,48.7702,48.9549,112900.0
2005-12-01 10:20:00,68.9,68.96,68.89,68.94,85000.0,48.9478,48.9904,48.9407,48.9762,85000.0
2005-12-01 10:30:00,68.94,68.99,68.93,68.95,60500.0,48.9762,49.0117,48.9691,48.9833,60500.0
2005-12-01 10:40:00,68.95,69.01,68.85,69.01,62600.0,48.9833,49.0259,48.9123,49.0259,62600.0
2005-12-01 10:50:00,69.01,69.06,69.01,69.04,43500.0,49.0259,49.0614,49.0259,49.0472,43500.0
2005-12-01 11:00:00,69.04,69.1,69.03,69.1,45100.0,49.0472,49.0899,49.0401,49.0899,45100.0
2005-12-01 11:10:00,69.1,69.11,69.04,69.1,43800.0,49.0899,49.097,49.0472,49.0899,43800.0
2005-12-01 11:20:00,69.09,69.16,69.09,69.16,47400.0,49.0828,49.1325,49.0828,49.1325,47400.0
2005-12-01 11:30:00,69.16,69.26,69.16,69.23,56400.0,49.1325,49.2035,49.1325,49.1822,56400.0
2005-12-01 11:40:00,69.22,69.29,69.2,69.29,56600.0,49.1751,49.2248,49.1609,49.2248,56600.0
2005-12-01 11:50:00,69.28,69.29,69.24,69.24,25600.0,49.2177,49.2248,49.1893,49.1893,25600.0
2005-12-01 12:00:00,69.24,69.29,69.22,69.28,34600.0,49.1893,49.2248,49.1751,49.2177,34600.0
2005-12-01 12:10:00,69.27,69.29,69.27,69.29,40300.0,49.2106,49.2248,49.2106,49.2248,40300.0
2005-12-01 12:20:00,69.29,69.34,69.25,69.25,42900.0,49.2248,49.2604,49.1964,49.1964,42900.0
2005-12-01 12:30:00,69.25,69.27,69.21,69.27,25800.0,49.1964,49.2106,49.168,49.2106,25800.0
2005-12-01 12:40:00,69.27,69.33,69.26,69.33,22800.0,49.2106,49.2533,49.2035,49.2533,22800.0
2005-12-01 12:50:00,69.33,69.41,69.33,69.37,43600.0,49.2533,49.3101,49.2533,49.2817,43600.0
2005-12-01 13:00:00,69.37,69.4,69.28,69.39,29600.0,49.2817,49.303,49.2177,49.2959,29600.0
2005-12-01 13:10:00,69.38,69.48,69.38,69.45,43100.0,49.2888,49.3598,49.2888,49.3385,43100.0
2005-12-01 13:20:00,69.44,69.51,69.4,69.49,82800.0,49.3314,49.3811,49.303,49.3669,82800.0
2005-12-01 13:30:00,69.49,69.52,69.45,69.45,88100.0,49.3669,49.3882,49.3385,49.3385,88100.0
2005-12-01 13:40:00,69.45,69.5,69.44,69.46,30200.0,49.3385,49.374,49.3314,49.3456,30200.0
2005-12-01 13:50:00,69.45,69.47,69.41,69.42,40500.0,49.3385,49.3527,49.3101,49.3172,40500.0
2005-12-01 14:00:00,69.42,69.43,69.39,69.41,62200.0,49.3172,49.3243,49.2959,49.3101,62200.0
2005-12-01 14:10:00,69.41,69.47,69.41,69.43,55500.0,49.3101,49.3527,49.3101,49.3243,55500.0
2005-12-01 14:20:00,69.42,69.49,69.41,69.48,69800.0,49.3172,49.3669,49.3101,49.3598,69800.0
2005-12-01 14:30:00,69.48,69.53,69.44,69.52,77900.0,49.3598,49.3953,49.3314,49.3882,77900.0
2005-12-01 14:40:00,69.51,69.57,69.51,69.54,44900.0,49.3811,49.4238,49.3811,49.4024,44900.0
2005-12-01 14:50:00,69.54,69.65,69.54,69.63,56100.0,49.4024,49.4806,49.4024,49.4664,56100.0
2005-12-01 15:00:00,69.64,69.73,69.57,69.66,115300.0,49.4735,49.5374,49.4238,49.4877,115300.0
2005-12-01 15:10:00,69.66,69.7,69.66,69.68,92100.0,49.4877,49.5161,49.4877,49.5019,92100.0
2005-12-01 15:20:00,69.68,69.71,69.66,69.69,50500.0,49.5019,49.5232,49.4877,49.509,50500.0
2005-12-01 15:30:00,69.69,69.77,69.68,69.73,80500.0,49.509,49.5658,49.5019,49.5374,80500.0
2005-12-01 15:40:00,69.75,69.75,69.54,69.55,130100.0,49.5516,49.5516,49.4024,49.4095,130100.0
2005-12-01 15:50:00,69.55,69.73,69.54,69.69,254700.0,49.4095,49.5374,49.4024,49.509,254700.0
2005-12-02 09:30:00,69.82,69.9,69.69,69.81,178100.0,49.6014,49.6582,49.509,49.5943,178100.0
2005-12-02 09:40:00,69.8,69.86,69.64,69.85,98300.0,49.5871,49.6298,49.4735,49.6227,98300.0
2005-12-02 09:50:00,69.86,69.86,69.64,69.66,89300.0,49.6298,49.6298,49.4735,49.4877,89300.0
2005-12-02 10:00:00,69.68,69.91,69.65,69.86,97100.0,49.5019,49.6653,49.4806,49.6298,97100.0
2005-12-02 10:10:00,69.86,69.93,69.86,69.89,54900.0,49.6298,49.6795,49.6298,49.6511,54900.0
2005-12-02 10:20:00,69.9,70.0,69.89,69.99,105000.0,49.6582,49.7292,49.6511,49.7221,105000.0
2005-12-02 10:30:00,70.0,70.0,69.93,69.93,80500.0,49.7292,49.7292,49.6795,49.6795,80500.0
2005-12-02 10:40:00,69.93,69.98,69.81,69.83,72600.0,49.6795,49.715,49.5943,49.6085,72600.0
2005-12-02 10:50:00,69.83,69.98,69.82,69.98,82100.0,49.6085,49.715,49.6014,49.715,82100.0
2005-12-02 11:00:00,69.98,69.99,69.91,69.97,60100.0,49.715,49.7221,49.6653,49.7079,60100.0
2005-12-02 11:10:00,69.97,69.99,69.84,69.9,59100.0,49.7079,49.7221,49.6156,49.6582,59100.0
2005-12-02 11:20:00,69.88,70.0,69.85,70.0,155600.0,49.644,49.7292,49.6227,49.7292,155600.0
2005-12-02 11:30:00,70.0,70.0,69.93,69.93,127600.0,49.7292,49.7292,49.6795,49.6795,127600.0
2005-12-02 11:40:00,69.93,69.94,69.84,69.91,65600.0,49.6795,49.6866,49.6156,49.6653,65600.0
2005-12-02 11:50:00,69.9,69.93,69.86,69.91,47200.0,49.6582,49.6795,49.6298,49.6653,47200.0
2005-12-02 12:00:00,69.91,69.93,69.75,69.85,84000.0,49.6653,49.6795,49.5516,49.6227,84000.0
2005-12-02 12:10:00,69.83,69.83,69.7,69.71,97700.0,49.6085,49.6085,49.5161,49.5232,97700.0
2005-12-02 12:20:00,69.7,69.74,69.58,69.7,73600.0,49.5161,49.5445,49.4309,49.5161,73600.0
2005-12-02 12:30:00,69.7,69.7,69.58,69.63,37700.0,49.5161,49.5161,49.4309,49.4664,37700.0
2005-12-02 12:40:00,69.63,69.63,69.55,69.56,39500.0,49.4664,49.4664,49.4095,49.4166,39500.0
2005-12-02 12:50:00,69.58,69.6,69.42,69.44,33800.0,49.4309,49.4451,49.3172,49.3314,33800.0
2005-12-02 13:00:00,69.44,69.44,69.37,69.41,30100.0,49.3314,49.3314,49.2817,49.3101,30100.0
2005-12-02 13:10:00,69.42,69.59,69.39,69.57,52600.0,49.3172,49.438,49.2959,49.4238,52600.0
2005-12-02 13:20:00,69.58,69.61,69.55,69.59,88400.0,49.4309,49.4522,49.4095,49.438,88400.0
2005-12-02 13:30:00,69.6,69.62,69.47,69.48,23000.0,49.4451,49.4593,49.3527,49.3598,23000.0
2005-12-02 13:40:00,69.49,69.62,69.46,69.6,41800.0,49.3669,49.4593,49.3456,49.4451,41800.0
2005-12-02 13:50:00,69.6,69.66,69.51,69.65,40000.0,49.4451,49.4877,49.3811,49.4806,40000.0
2005-12-02 14:00:00,69.66,69.7,69.58,69.63,46800.0,49.4877,49.5161,49.4309,49.4664,46800.0
2005-12-02 14:10:00,69.63,69.73,69.57,69.68,51400.0,49.4664,49.5374,49.4238,49.5019,51400.0
2005-12-02 14:20:00,69.69,69.7,69.6,69.63,42500.0,49.509,49.5161,49.4451,49.4664,42500.0
2005-12-02 14:30:00,69.63,69.68,69.55,69.55,70400.0,49.4664,49.5019,49.4095,49.4095,70400.0
2005-12-02 14:40:00,69.5,69.57,69.43,69.5,61600.0,49.374,49.4238,49.3243,49.374,61600.0
2005-12-02 14:50:00,69.5,69.53,69.42,69.53,35800.0,49.374,49.3953,49.3172,49.3953,35800.0
2005-12-02 15:00:00,69.52,69.53,69.44,69.45,41300.0,49.3882,49.3953,49.3314,49.3385,41300.0
2005-12-02 15:10:00,69.46,69.61,69.45,69.56,73700.0,49.3456,49.4522,49.3385,49.4166,73700.0
2005-12-02 15:20:00,69.56,69.6,69.5,69.52,55600.0,49.4166,49.4451,49.374,49.3882,55600.0
2005-12-02 15:30:00,69.53,69.59,69.49,69.54,59000.0,49.3953,49.438,49.3669,49.4024,59000.0
2005-12-02 15:40:00,69.54,69.59,69.46,69.5,171300.0,49.4024,49.438,49.3456,49.374,171300.0
2005-12-02 15:50:00,69.51,69.54,69.41,69.43,169200.0,49.3811,49.4024,49.3101,49.3243,169200.0
2005-12-05 09:30:00,69.45,69.6,69.31,69.32,139600.0,49.3385,49.4451,49.239,49.2461,139600.0
2005-12-05 09:40:00,69.31,69.32,69.15,69.2,68700.0,49.239,49.2461,49.1254,49.1609,68700.0
2005-12-05 09:50:00,69.2,69.33,69.14,69.33,67800.0,49.1609,49.2533,49.1183,49.2533,67800.0
2005-12-05 10:00:00,69.34,69.36,69.15,69.15,98100.0,49.2604,49.2746,49.1254,49.1254,98100.0
2005-12-05 10:10:00,69.14,69.14,68.85,68.9,104300.0,49.1183,49.1183,48.9123,48.9478,104300.0
2005-12-05 10:20:00,68.9,68.9,68.75,68.79,84800.0,48.9478,48.9478,48.8412,48.8696,84800.0
2005-12-05 10:30:00,68.78,68.81,68.76,68.77,108100.0,48.8625,48.8838,48.8483,48.8554,108100.0
2005-12-05 10:40:00,68.76,68.82,68.7,68.8,176100.0,48.8483,48.8909,48.8057,48.8767,176100.0
2005-12-05 10:50:00,68.79,68.81,68.71,68.77,73600.0,48.8696,48.8838,48.8128,48.8554,73600.0
2005-12-05 11:00:00,68.77,68.89,68.72,68.87,124800.0,48.8554,48.9407,48.8199,48.9265,124800.0
2005-12-05 11:10:00,68.87,68.91,68.86,68.9,205400.0,48.9265,48.9549,48.9194,48.9478,205400.0
2005-12-05 11:20:00,68.89,69.0,68.89,68.98,66100.0,48.9407,49.0188,48.9407,49.0046,66100.0
2005-12-05 11:30:00,68.98,69.07,68.94,69.07,84800.0,49.0046,49.0685,48.9762,49.0685,84800.0
2005-12-05 11:40:00,69.09,69.11,69.0,69.05,44400.0,49.0828,49.097,49.0188,49.0543,44400.0
2005-12-05 11:50:00,69.05,69.07,68.98,69.01,59600.0,49.0543,49.0685,49.0046,49.0259,59600.0
2005-12-05 12:00:00,69.01,69.02,68.96,69.0,91200.0,49.0259,49.033,48.9904,49.0188,91200.0
2005-12-05 12:10:00,68.99,69.07,68.99,69.01,25200.0,49.0117,49.0685,49.0117,49.0259,25200.0
2005-12-05 12:20:00,69.02,69.02,68.98,68.99,56200.0,49.033,49.033,49.0046,49.0117,56200.0
2005-12-05 12:30:00,68.99,69.05,68.97,69.0,49600.0,49.0117,49.0543,48.9975,49.0188,49600.0
2005-12-05 12:40:00,69.0,69.04,68.98,68.99,59000.0,49.0188,49.0472,49.0046,49.0117,59000.0
2005-12-05 12:50:00,68.99,69.02,68.94,68.97,29200.0,49.0117,49.033,48.9762,48.9975,29200.0
2005-12-05 13:00:00,68.97,68.99,68.95,68.99,133400.0,48.9975,49.0117,48.9833,49.0117,133400.0
2005-12-05 13:10:00,68.99,68.99,68.92,68.97,32000.0,49.0117,49.0117,48.962,48.9975,32000.0
2005-12-05 13:20:00,68.97,69.06,68.97,69.06,38700.0,48.9975,49.0614,48.9975,49.0614,38700.0
2005-12-05 13:30:00,69.05,69.09,68.99,69.09,41600.0,49.0543,49.0828,49.0117,49.0828,41600.0
2005-12-05 13:40:00,69.09,69.11,68.96,69.01,76300.0,49.0828,49.097,48.9904,49.0259,76300.0
2005-12-05 13:50:00,69.01,69.02,68.94,68.96,108900.0,49.0259,49.033,48.9762,48.9904,108900.0
2005-12-05 14:00:00,68.97,69.01,68.95,69.01,56900.0,48.9975,49.0259,48.9833,49.0259,56900.0
2005-12-05 14:10:00,69.0,69.04,68.99,69.04,151400.0,49.0188,49.0472,49.0117,49.0472,151400.0
2005-12-05 14:20:00,69.01,69.05,69.0,69.04,36000.0,49.0259,49.0543,49.0188,49.0472,36000.0
2005-12-05 14:30:00,69.04,69.1,69.01,69.08,74300.0,49.0472,49.0899,49.0259,49.0756,74300.0
2005-12-05 14:40:00,69.09,69.1,68.9,69.06,184900.0,49.0828,49.0899,48.9478,49.0614,184900.0
2005-12-05 14:50:00,69.08,69.09,69.01,69.06,31800.0,49.0756,49.0828,49.0259,49.0614,31800.0
2005-12-05 15:00:00,69.07,69.11,69.0,69.01,58900.0,49.0685,49.097,49.0188,49.0259,58900.0
2005-12-05 15:10:00,69.01,69.1,69.0,69.1,63800.0,49.0259,49.0899,49.0188,49.0899,63800.0
2005-12-05 15:20:00,69.08,69.11,69.02,69.08,87900.0,49.0756,49.097,49.033,49.0756,87900.0
2005-12-05 15:30:00,69.08,69.17,69.08,69.1,105800.0,49.0756,49.1396,49.0756,49.0899,105800.0
2005-12-05 15:40:00,69.1,69.28,69.1,69.2,163400.0,49.0899,49.2177,49.0899,49.1609,163400.0
2005-12-05 15:50:00,69.2,69.23,69.18,69.23,219200.0,49.1609,49.1822,49.1467,49.1822,219200.0
2005-12-06 09:30:00,69.65,69.83,69.55,69.67,281600.0,49.4806,49.6085,49.4095,49.4948,281600.0
2005-12-06 09:40:00,69.68,69.73,69.56,69.59,150100.0,49.5019,49.5374,49.4166,49.438,150100.0
2005-12-06 09:50:00,69.57,69.64,69.54,69.59,79500.0,49.4238,49.4735,49.4024,49.438,79500.0
2005-12-06 10:00:00,69.62,69.62,69.46,69.5,148900.0,49.4593,49.4593,49.3456,49.374,148900.0
2005-12-06 10:10:00,69.51,69.58,69.48,69.54,70200.0,49.3811,49.4309,49.3598,49.4024,70200.0
2005-12-06 10:20:00,69.54,69.73,69.53,69.67,90700.0,49.4024,49.5374,49.3953,49.4948,90700.0
2005-12-06 10:30:00,69.66,69.75,69.64,69.71,44300.0,49.4877,49.5516,49.4735,49.5232,44300.0
2005-12-06 10:40:00,69.7,69.71,69.65,69.7,47600.0,49.5161,49.5232,49.4806,49.5161,47600.0
2005-12-06 10:50:00,69.7,69.74,69.68,69.72,115500.0,49.5161,49.5445,49.5019,49.5303,115500.0
2005-12-06 11:00:00,69.74,69.76,69.66,69.68,90800.0,49.5445,49.5587,49.4877,49.5019,90800.0
2005-12-06 11:10:00,69.68,69.7,69.63,69.68,63500.0,49.5019,49.5161,49.4664,49.5019,63500.0
2005-12-06 11:20:00,69.67,69.74,69.64,69.7,79400.0,49.4948,49.5445,49.4735,49.5161,79400.0
2005-12-06 11:30:00,69.72,69.73,69.65,69.67,48500.0,49.5303,49.5374,49.4806,49.4948,48500.0
2005-12-06 11:40:00,69.68,69.74,69.66,69.73,65200.0,49.5019,49.5445,49.4877,49.5374,65200.0
2005-12-06 11:50:00,69.73,69.75,69.69,69.7,52300.0,49.5374,49.5516,49.509,49.5161,52300.0
2005-12-06 12:00:00,69.7,69.73,69.66,69.72,44100.0,49.5161,49.5374,49.4877,49.5303,44100.0
2005-12-06 12:10:00,69.7,69.85,69.7,69.83,110400.0,49.5161,49.6227,49.5161,49.6085,110400.0
2005-12-06 12:20:00,69.82,70.0,69.82,69.99,197400.0,49.6014,49.7292,49.6014,49.7221,197400.0
2005-12-06 12:30:00,69.99,70.0,69.89,69.9,128800.0,49.7221,49.7292,49.6511,49.6582,128800.0
2005-12-06 12:40:00,69.89,69.9,69.8,69.83,86700.0,49.6511,49.6582,49.5871,49.6085,86700.0
2005-12-06 12:50:00,69.83,69.9,69.82,69.88,42100.0,49.6085,49.6582,49.6014,49.644,42100.0
2005-12-06 13:00:00,69.88,69.9,69.88,69.9,35000.0,49.644,49.6582,49.644,49.6582,35000.0
2005-12-06 13:10:00,69.9,69.95,69.88,69.95,54500.0,49.6582,49.6937,49.644,49.6937,54500.0
2005-12-06 13:20:00,69.94,69.95,69.91,69.93,61000.0,49.6866,49.6937,49.6653,49.6795,61000.0
2005-12-06 13:30:00,69.93,69.98,69.93,69.94,42800.0,49.6795,49.715,49.6795,49.6866,42800.0
2005-12-06 13:40:00,69.96,69.96,69.83,69.89,63700.0,49.7008,49.7008,49.6085,49.6511,63700.0
2005-12-06 13:50:00,69.91,69.98,69.89,69.9,54200.0,49.6653,49.715,49.6511,49.6582,54200.0
2005-12-06 14:00:00,69.9,69.95,69.85,69.88,67200.0,49.6582,49.6937,49.6227,49.644,67200.0
2005-12-06 14:10:00,69.89,69.95,69.84,69.92,62700.0,49.6511,49.6937,49.6156,49.6724,62700.0
2005-12-06 14:20:00,69.92,69.95,69.92,69.95,27200.0,49.6724,49.6937,49.6724,49.6937,27200.0
2005-12-06 14:30:00,69.94,69.95,69.92,69.92,48200.0,49.6866,49.6937,49.6724,49.6724,48200.0
2005-12-06 14:40:00,69.93,69.95,69.89,69.89,49700.0,49.6795,49.6937,49.6511,49.6511,49700.0
2005-12-06 14:50:00,69.89,69.91,69.79,69.84,63100.0,49.6511,49.6653,49.58,49.6156,63100.0
2005-12-06 15:00:00,69.84,69.85,69.69,69.77,65500.0,49.6156,49.6227,49.509,49.5658,65500.0
2005-12-06 15:10:00,69.77,69.79,69.59,69.66,115300.0,49.5658,49.58,49.438,49.4877,115300.0
2005-12-06 15:20:00,69.66,69.72,69.59,69.59,111500.0,49.4877,49.5303,49.438,49.438,111500.0
2005-12-06 15:30:00,69.59,69.62,69.43,69.47,114100.0,49.438,49.4593,49.3243,49.3527,114100.0
2005-12-06 15:40:00,69.48,69.62,69.44,69.62,215100.0,49.3598,49.4593,49.3314,49.4593,215100.0
2005-12-06 15:50:00,69.65,69.71,69.57,69.58,263900.0,49.4806,49.5232,49.4238,49.4309,263900.0
2005-12-07 09:30:00,69.61,69.67,69.36,69.42,97100.0,49.4522,49.4948,49.2746,49.3172,97100.0
2005-12-07 09:40:00,69.42,69.43,69.24,69.34,117000.0,49.3172,49.3243,49.1893,49.2604,117000.0
2005-12-07 09:50:00,69.35,69.47,69.32,69.46,93400.0,49.2675,49.3527,49.2461,49.3456,93400.0
2005-12-07 10:00:00,69.45,69.48,69.4,69.48,62900.0,49.3385,49.3598,49.303,49.3598,62900.0
2005-12-07 10:10:00,69.49,69.5,69.43,69.48,48400.0,49.3669,49.374,49.3243,49.3598,48400.0
2005-12-07 10:20:00,69.49,69.57,69.44,69.5,112800.0,49.3669,49.4238,49.3314,49.374,112800.0
2005-12-07 10:30:00,69.5,69.69,69.49,69.63,110700.0,49.374,49.509,49.3669,49.4664,110700.0
2005-12-07 10:40:00,69.63,69.71,69.59,69.7,107000.0,49.4664,49.5232,49.438,49.5161,107000.0
2005-12-07 10:50:00,69.71,69.71,69.55,69.55,117500.0,49.5232,49.5232,49.4095,49.4095,117500.0
2005-12-07 11:00:00,69.55,69.62,69.5,69.59,50500.0,49.4095,49.4593,49.374,49.438,50500.0
2005-12-07 11:10:00,69.58,69.63,69.55,69.6,48800.0,49.4309,49.4664,49.4095,49.4451,48800.0
2005-12-07 11:20:00,69.62,69.8,69.61,69.73,68100.0,49.4593,49.5871,49.4522,49.5374,68100.0
2005-12-07 11:30:00,69.72,69.95,69.72,69.87,96300.0,49.5303,49.6937,49.5303,49.6369,96300.0
2005-12-07 11:40:00,69.88,69.9,69.87,69.9,45500.0,49.644,49.6582,49.6369,49.6582,45500.0
2005-12-07 11:50:00,69.89,69.96,69.88,69.9,64900.0,49.6511,49.7008,49.644,49.6582,64900.0
2005-12-07 12:00:00,69.9,69.95,69.8,69.9,96000.0,49.6582,49.6937,49.5871,49.6582,96000.0
2005-12-07 12:10:00,69.9,69.95,69.88,69.92,65700.0,49.6582,49.6937,49.644,49.6724,65700.0
2005-12-07 12:20:00,69.92,69.92,69.84,69.9,48500.0,49.6724,49.6724,49.6156,49.6582,48500.0
2005-12-07 12:30:00,69.91,69.96,69.88,69.89,56300.0,49.6653,49.7008,49.644,49.6511,56300.0
2005-12-07 12:40:00,69.89,69.89,69.87,69.89,50100.0,49.6511,49.6511,49.6369,49.6511,50100.0
2005-12-07 12:50:00,69.88,69.95,69.84,69.86,63900.0,49.644,49.6937,49.6156,49.6298,63900.0
2005-12-07 13:00:00,69.88,69.89,69.85,69.86,38700.0,49.644,49.6511,49.6227,49.6298,38700.0
2005-12-07 13:10:00,69.86,69.9,69.86,69.89,33800.0,49.6298,49.6582,49.6298,49.6511,33800.0
2005-12-07 13:20:00,69.89,69.9,69.65,69.65,66200.0,49.6511,49.6582,49.4806,49.4806,66200.0
2005-12-07 13:30:00,69.65,69.65,69.5,69.51,122000.0,49.4806,49.4806,49.374,49.3811,122000.0
2005-12-07 13:40:00,69.5,69.51,69.41,69.44,90600.0,49.374,49.3811,49.3101,49.3314,90600.0
2005-12-07 13:50:00,69.44,69.48,69.35,69.45,73500.0,49.3314,49.3598,49.2675,49.3385,73500.0
2005-12-07 14:00:00,69.44,69.44,69.24,69.37,102500.0,49.3314,49.3314,49.1893,49.2817,102500.0
2005-12-07 14:10:00,69.35,69.35,69.2,69.21,114100.0,49.2675,49.2675,49.1609,49.168,114100.0
2005-12-07 14:20:00,69.21,69.21,69.1,69.13,100200.0,49.168,49.168,49.0899,49.1112,100200.0
2005-12-07 14:30:00,69.13,69.23,69.08,69.2,140300.0,49.1112,49.1822,49.0756,49.1609,140300.0
2005-12-07 14:40:00,69.2,69.33,69.19,69.27,114900.0,49.1609,49.2533,49.1538,49.2106,114900.0
2005-12-07 14:50:00,69.28,69.33,69.25,69.25,44900.0,49.2177,49.2533,49.1964,49.1964,44900.0
2005-12-07 15:00:00,69.25,69.39,69.2,69.38,90900.0,49.1964,49.2959,49.1609,49.2888,90900.0
2005-12-07 15:10:00,69.39,69.49,69.39,69.41,63100.0,49.2959,49.3669,49.2959,49.3101,63100.0
2005-12-07 15:20:00,69.41,69.48,69.41,69.45,76200.0,49.3101,49.3598,49.3101,49.3385,76200.0
2005-12-07 15:30:00,69.45,69.53,69.44,69.51,116600.0,49.3385,49.3953,49.3314,49.3811,116600.0
2005-12-07 15:40:00,69.51,69.56,69.49,69.55,94700.0,49.3811,49.4166,49.3669,49.4095,94700.0
2005-12-07 15:50:00,69.55,69.68,69.54,69.68,155400.0,49.4095,49.5019,49.4024,49.5019,155400.0
2005-12-08 09:30:00,69.66,69.82,69.3,69.31,103300.0,49.4877,49.6014,49.2319,49.239,103300.0
2005-12-08 09:40:00,69.31,69.76,69.24,69.65,100100.0,49.239,49.5587,49.1893,49.4806,100100.0
2005-12-08 09:50:00,69.66,69.8,69.65,69.74,65000.0,49.4877,49.5871,49.4806,49.5445,65000.0
2005-12-08 10:00:00,69.75,69.82,69.75,69.75,33400.0,49.5516,49.6014,49.5516,49.5516,33400.0
2005-12-08 10:10:00,69.74,69.74,69.66,69.69,52900.0,49.5445,49.5445,49.4877,49.509,52900.0
2005-12-08 10:20:00,69.7,69.78,69.63,69.64,31800.0,49.5161,49.5729,49.4664,49.4735,31800.0
2005-12-08 10:30:00,69.64,69.8,69.64,69.74,35600.0,49.4735,49.5871,49.4735,49.5445,35600.0
2005-12-08 10:40:00,69.73,69.83,69.71,69.78,79800.0,49.5374,49.6085,49.5232,49.5729,79800.0
2005-12-08 10:50:00,69.79,69.89,69.69,69.89,92600.0,49.58,49.6511,49.509,49.6511,92600.0
2005-12-08 11:00:00,69.88,69.99,69.82,69.9,78300.0,49.644,49.7221,49.6014,49.6582,78300.0
2005-12-08 11:10:00,69.9,69.96,69.85,69.94,64100.0,49.6582,49.7008,49.6227,49.6866,64100.0
2005-12-08 11:20:00,69.94,70.2,69.94,70.05,303900.0,49.6866,49.8713,49.6866,49.7648,303900.0
2005-12-08 11:30:00,70.09,70.22,70.07,70.16,107300.0,49.7932,49.8855,49.779,49.8429,107300.0
2005-12-08 11:40:00,70.16,70.19,70.0,70.05,116000.0,49.8429,49.8642,49.7292,49.7648,116000.0
2005-12-08 11:50:00,70.06,70.16,70.06,70.16,26500.0,49.7719,49.8429,49.7719,49.8429,26500.0
2005-12-08 12:00:00,70.15,70.16,70.11,70.14,41800.0,49.8358,49.8429,49.8074,49.8287,41800.0
2005-12-08 12:10:00,70.12,70.16,70.08,70.15,68000.0,49.8145,49.8429,49.7861,49.8358,68000.0
2005-12-08 12:20:00,70.14,70.15,70.0,70.0,54700.0,49.8287,49.8358,49.7292,49.7292,54700.0
2005-12-08 12:30:00,70.0,70.06,69.99,70.06,50000.0,49.7292,49.7719,49.7221,49.7719,50000.0
2005-12-08 12:40:00,70.08,70.13,70.0,70.05,129000.0,49.7861,49.8216,49.7292,49.7648,129000.0
2005-12-08 12:50:00,70.05,70.12,70.05,70.11,34400.0,49.7648,49.8145,49.7648,49.8074,34400.0
2005-12-08 13:00:00,70.11,70.11,69.89,69.9,128800.0,49.8074,49.8074,49.6511,49.6582,128800.0
2005-12-08 13:10:00,69.9,69.98,69.78,69.97,119900.0,49.6582,49.715,49.5729,49.7079,119900.0
2005-12-08 13:20:00,69.97,70.11,69.92,69.96,61600.0,49.7079,49.8074,49.6724,49.7008,61600.0
2005-12-08 13:30:00,69.96,70.03,69.93,69.98,122000.0,49.7008,49.7505,49.6795,49.715,122000.0
2005-12-08 13:40:00,69.98,70.06,69.94,69.98,101800.0,49.715,49.7719,49.6866,49.715,101800.0
2005-12-08 13:50:00,69.98,70.14,69.98,70.07,106900.0,49.715,49.8287,49.715,49.779,106900.0
2005-12-08 14:00:00,70.08,70.08,69.93,70.0,116500.0,49.7861,49.7861,49.6795,49.7292,116500.0
2005-12-08 14:10:00,70.01,70.04,69.97,70.0,123800.0,49.7363,49.7576,49.7079,49.7292,123800.0
2005-12-08 14:20:00,70.0,70.03,69.99,70.0,122300.0,49.7292,49.7505,49.7221,49.7292,122300.0
2005-12-08 14:30:00,70.0,70.02,69.81,69.99,155200.0,49.7292,49.7434,49.5943,49.7221,155200.0
2005-12-08 14:40:00,69.98,70.03,69.97,69.99,104900.0,49.715,49.7505,49.7079,49.7221,104900.0
2005-12-08 14:50:00,69.99,69.99,69.85,69.89,71700.0,49.7221,49.7221,49.6227,49.6511,71700.0
2005-12-08 15:00:00,69.88,69.99,69.86,69.9,97500.0,49.644,49.7221,49.6298,49.6582,97500.0
2005-12-08 15:10:00,69.89,69.97,69.89,69.96,90300.0,49.6511,49.7079,49.6511,49.7008,90300.0
2005-12-08 15:20:00,69.94,70.04,69.92,70.01,119100.0,49.6866,49.7576,49.6724,49.7363,119100.0
2005-12-08 15:30:00,70.02,70.07,69.99,70.02,99200.0,49.7434,49.779,49.7221,49.7434,99200.0
2005-12-08 15:40:00,70.02,70.13,70.0,70.02,137900.0,49.7434,49.8216,49.7292,49.7434,137900.0
2005-12-08 15:50:00,70.03,70.14,70.03,70.1,184400.0,49.7505,49.8287,49.7505,49.8003,184400.0
2005-12-09 09:30:00,70.07,70.16,69.95,69.98,89800.0,49.779,49.8429,49.6937,49.715,89800.0
2005-12-09 09:40:00,70.02,70.15,69.95,70.02,88200.0,49.7434,49.8358,49.6937,49.7434,88200.0
2005-12-09 09:50:00,70.02,70.13,70.01,70.11,86400.0,49.7434,49.8216,49.7363,49.8074,86400.0
2005-12-09 10:00:00,70.1,70.12,70.0,70.09,88800.0,49.8003,49.8145,49.7292,49.7932,88800.0
2005-12-09 10:10:00,70.09,70.17,70.03,70.08,75200.0,49.7932,49.85,49.7505,49.7861,75200.0
2005-12-09 10:20:00,70.08,70.11,69.96,69.98,69400.0,49.7861,49.8074,49.7008,49.715,69400.0
2005-12-09 10:30:00,69.99,70.09,69.98,70.03,66800.0,49.7221,49.7932,49.715,49.7505,66800.0
2005-12-09 10:40:00,70.03,70.05,69.96,70.02,85900.0,49.7505,49.7648,49.7008,49.7434,85900.0
2005-12-09 10:50:00,70.01,70.04,69.97,69.99,53100.0,49.7363,49.7576,49.7079,49.7221,53100.0
2005-12-09 11:00:00,69.99,70.01,69.97,70.0,121500.0,49.7221,49.7363,49.7079,49.7292,121500.0
2005-12-09 11:10:00,70.0,70.06,69.95,69.95,76400.0,49.7292,49.7719,49.6937,49.6937,76400.0
2005-12-09 11:20:00,69.95,69.95,69.8,69.85,83700.0,49.6937,49.6937,49.5871,49.6227,83700.0
2005-12-09 11:30:00,69.85,69.85,69.52,69.59,154900.0,49.6227,49.6227,49.3882,49.438,154900.0
2005-12-09 11:40:00,69.58,69.72,69.57,69.72,319100.0,49.4309,49.5303,49.4238,49.5303,319100.0
2005-12-09 11:50:00,69.71,69.72,69.62,69.65,374600.0,49.5232,49.5303,49.4593,49.4806,374600.0
2005-12-09 12:00:00,69.63,69.74,69.62,69.72,89600.0,49.4664,49.5445,49.4593,49.5303,89600.0
2005-12-09 12:10:00,69.74,69.96,69.73,69.9,186800.0,49.5445,49.7008,49.5374,49.6582,186800.0
2005-12-09 12:20:00,69.89,69.89,69.82,69.84,31600.0,49.6511,49.6511,49.6014,49.6156,31600.0
2005-12-09 12:30:00,69.84,69.94,69.84,69.86,108700.0,49.6156,49.6866,49.6156,49.6298,108700.0
2005-12-09 12:40:00,69.86,69.87,69.76,69.85,38000.0,49.6298,49.6369,49.5587,49.6227,38000.0
2005-12-09 12:50:00,69.84,69.9,69.82,69.88,43000.0,49.6156,49.6582,49.6014,49.644,43000.0
2005-12-09 13:00:00,69.88,69.92,69.82,69.84,81700.0,49.644,49.6724,49.6014,49.6156,81700.0
2005-12-09 13:10:00,69.84,69.91,69.83,69.85,94900.0,49.6156,49.6653,49.6085,49.6227,94900.0
2005-12-09 13:20:00,69.83,69.86,69.79,69.83,30500.0,49.6085,49.6298,49.58,49.6085,30500.0
2005-12-09 13:30:00,69.84,69.9,69.83,69.88,59100.0,49.6156,49.6582,49.6085,49.644,59100.0
2005-12-09 13:40:00,69.89,69.93,69.87,69.89,114400.0,49.6511,49.6795,49.6369,49.6511,114400.0
2005-12-09 13:50:00,69.89,69.92,69.86,69.88,119500.0,49.6511,49.6724,49.6298,49.644,119500.0
2005-12-09 14:00:00,69.89,69.96,69.89,69.93,92100.0,49.6511,49.7008,49.6511,49.6795,92100.0
2005-12-09 14:10:00,69.93,70.0,69.91,69.99,29100.0,49.6795,49.7292,49.6653,49.7221,29100.0
2005-12-09 14:20:00,69.99,70.05,69.97,70.05,80500.0,49.7221,49.7648,49.7079,49.7648,80500.0
2005-12-09 14:30:00,70.05,70.07,69.94,69.94,43600.0,49.7648,49.779,49.6866,49.6866,43600.0
2005-12-09 14:40:00,69.95,70.01,69.9,69.94,82400.0,49.6937,49.7363,49.6582,49.6866,82400.0
2005-12-09 14:50:00,69.95,69.98,69.84,69.9,50400.0,49.6937,49.715,49.6156,49.6582,50400.0
2005-12-09 15:00:00,69.9,69.93,69.76,69.81,56000.0,49.6582,49.6795,49.5587,49.5943,56000.0
2005-12-09 15:10:00,69.8,69.84,69.75,69.81,80100.0,49.5871,49.6156,49.5516,49.5943,80100.0
2005-12-09 15:20:00,69.81,69.99,69.8,69.92,70800.0,49.5943,49.7221,49.5871,49.6724,70800.0
2005-12-09 15:30:00,69.92,69.92,69.76,69.78,135700.0,49.6724,49.6724,49.5587,49.5729,135700.0
2005-12-09 15:40:00,69.78,69.8,69.7,69.74,144900.0,49.5729,49.5871,49.5161,49.5445,144900.0
2005-12-09 15:50:00,69.74,69.74,69.67,69.7,116600.0,49.5445,49.5445,49.4948,49.5161,116600.0
2005-12-12 09:30:00,70.0,70.14,69.74,69.92,189600.0,49.7292,49.8287,49.5445,49.6724,189600.0
2005-12-12 09:40:00,69.92,69.98,69.71,69.86,82400.0,49.6724,49.715,49.5232,49.6298,82400.0
2005-12-12 09:50:00,69.86,69.98,69.71,69.75,69500.0,49.6298,49.715,49.5232,49.5516,69500.0
2005-12-12 10:00:00,69.75,69.76,69.59,69.64,112100.0,49.5516,49.5587,49.438,49.4735,112100.0
2005-12-12 10:10:00,69.61,69.65,69.56,69.61,72500.0,49.4522,49.4806,49.4166,49.4522,72500.0
2005-12-12 10:20:00,69.6,69.63,69.56,69.62,58200.0,49.4451,49.4664,49.4166,49.4593,58200.0
2005-12-12 10:30:00,69.62,69.64,69.57,69.58,43900.0,49.4593,49.4735,49.4238,49.4309,43900.0
2005-12-12 10:40:00,69.58,69.7,69.54,69.69,72300.0,49.4309,49.5161,49.4024,49.509,72300.0
2005-12-12 10:50:00,69.69,69.85,69.69,69.84,46400.0,49.509,49.6227,49.509,49.6156,46400.0
2005-12-12 11:00:00,69.84,69.91,69.7,69.91,114400.0,49.6156,49.6653,49.5161,49.6653,114400.0
2005-12-12 11:10:00,69.9,70.02,69.9,70.01,218000.0,49.6582,49.7434,49.6582,49.7363,218000.0
2005-12-12 11:20:00,70.0,70.05,69.93,69.93,40300.0,49.7292,49.7648,49.6795,49.6795,40300.0
2005-12-12 11:30:00,69.93,70.05,69.93,70.01,53100.0,49.6795,49.7648,49.6795,49.7363,53100.0
2005-12-12 11:40:00,70.0,70.06,70.0,70.05,46300.0,49.7292,49.7719,49.7292,49.7648,46300.0
2005-12-12 11:50:00,70.05,70.1,70.02,70.02,29500.0,49.7648,49.8003,49.7434,49.7434,29500.0
2005-12-12 12:00:00,70.02,70.04,69.95,70.01,35900.0,49.7434,49.7576,49.6937,49.7363,35900.0
2005-12-12 12:10:00,70.0,70.02,70.0,70.01,37000.0,49.7292,49.7434,49.7292,49.7363,37000.0
2005-12-12 12:20:00,70.01,70.02,69.95,69.98,36200.0,49.7363,49.7434,49.6937,49.715,36200.0
2005-12-12 12:30:00,69.98,70.0,69.93,69.94,40100.0,49.715,49.7292,49.6795,49.6866,40100.0
2005-12-12 12:40:00,69.94,69.97,69.91,69.91,22100.0,49.6866,49.7079,49.6653,49.6653,22100.0
2005-12-12 12:50:00,69.91,70.02,69.89,70.0,109500.0,49.6653,49.7434,49.6511,49.7292,109500.0
2005-12-12 13:00:00,70.0,70.0,69.9,69.96,55300.0,49.7292,49.7292,49.6582,49.7008,55300.0
2005-12-12 13:10:00,69.96,69.96,69.87,69.91,59300.0,49.7008,49.7008,49.6369,49.6653,59300.0
2005-12-12 13:20:00,69.9,69.94,69.89,69.94,35900.0,49.6582,49.6866,49.6511,49.6866,35900.0
2005-12-12 13:30:00,69.94,69.97,69.82,69.93,40100.0,49.6866,49.7079,49.6014,49.6795,40100.0
2005-12-12 13:40:00,69.93,70.0,69.92,69.98,53800.0,49.6795,49.7292,49.6724,49.715,53800.0
2005-12-12 13:50:00,69.98,70.02,69.95,70.01,57500.0,49.715,49.7434,49.6937,49.7363,57500.0
2005-12-12 14:00:00,70.02,70.05,70.0,70.02,32000.0,49.7434,49.7648,49.7292,49.7434,32000.0
2005-12-12 14:10:00,70.02,70.07,70.02,70.04,21500.0,49.7434,49.779,49.7434,49.7576,21500.0
2005-12-12 14:20:00,70.02,70.05,70.01,70.02,22000.0,49.7434,49.7648,49.7363,49.7434,22000.0
2005-12-12 14:30:00,70.02,70.08,70.0,70.06,38000.0,49.7434,49.7861,49.7292,49.7719,38000.0
2005-12-12 14:40:00,70.05,70.1,70.01,70.09,82800.0,49.7648,49.8003,49.7363,49.7932,82800.0
2005-12-12 14:50:00,70.09,70.1,70.05,70.08,28000.0,49.7932,49.8003,49.7648,49.7861,28000.0
2005-12-12 15:00:00,70.08,70.1,70.04,70.04,18200.0,49.7861,49.8003,49.7576,49.7576,18200.0
2005-12-12 15:10:00,70.04,70.12,70.03,70.09,36400.0,49.7576,49.8145,49.7505,49.7932,36400.0
2005-12-12 15:20:00,70.09,70.09,70.04,70.07,57000.0,49.7932,49.7932,49.7576,49.779,57000.0
2005-12-12 15:30:00,70.07,70.09,70.01,70.01,39300.0,49.779,49.7932,49.7363,49.7363,39300.0
2005-12-12 15:40:00,70.01,70.04,70.0,70.02,69900.0,49.7363,49.7576,49.7292,49.7434,69900.0
2005-12-12 15:50:00,70.01,70.24,70.0,70.22,332400.0,49.7363,49.8997,49.7292,49.8855,332400.0
2005-12-13 09:30:00,70.0,70.14,69.9,70.12,192500.0,49.7292,49.8287,49.6582,49.8145,192500.0
2005-12-13 09:40:00,70.12,70.44,69.97,70.41,78500.0,49.8145,50.0418,49.7079,50.0205,78500.0
2005-12-13 09:50:00,70.4,70.47,70.11,70.12,87900.0,50.0134,50.0631,49.8074,49.8145,87900.0
2005-12-13 10:00:00,70.12,70.26,70.12,70.21,33500.0,49.8145,49.9139,49.8145,49.8784,33500.0
2005-12-13 10:10:00,70.17,70.35,70.15,70.26,37700.0,49.85,49.9779,49.8358,49.9139,37700.0
2005-12-13 10:20:00,70.26,70.31,70.21,70.25,39800.0,49.9139,49.9495,49.8784,49.9068,39800.0
2005-12-13 10:30:00,70.25,70.26,70.06,70.09,57700.0,49.9068,49.9139,49.7719,49.7932,57700.0
2005-12-13 10:40:00,70.08,70.12,69.94,70.11,47900.0,49.7861,49.8145,49.6866,49.8074,47900.0
2005-12-13 10:50:00,70.1,70.11,70.03,70.1,33800.0,49.8003,49.8074,49.7505,49.8003,33800.0
2005-12-13 11:00:00,70.1,70.23,70.1,70.12,37000.0,49.8003,49.8926,49.8003,49.8145,37000.0
2005-12-13 11:10:00,70.12,70.12,70.0,70.02,34700.0,49.8145,49.8145,49.7292,49.7434,34700.0
2005-12-13 11:20:00,70.01,70.09,70.0,70.06,33300.0,49.7363,49.7932,49.7292,49.7719,33300.0
2005-12-13 11:30:00,70.05,70.14,70.05,70.11,20400.0,49.7648,49.8287,49.7648,49.8074,20400.0
2005-12-13 11:40:00,70.12,70.21,70.11,70.17,35400.0,49.8145,49.8784,49.8074,49.85,35400.0
2005-12-13 11:50:00,70.17,70.18,70.12,70.12,17700.0,49.85,49.8571,49.8145,49.8145,17700.0
2005-12-13 12:00:00,70.13,70.2,70.12,70.15,24700.0,49.8216,49.8713,49.8145,49.8358,24700.0
2005-12-13 12:10:00,70.15,70.3,70.15,70.25,39800.0,49.8358,49.9424,49.8358,49.9068,39800.0
2005-12-13 12:20:00,70.25,70.28,70.23,70.27,35700.0,49.9068,49.9281,49.8926,49.921,35700.0
2005-12-13 12:30:00,70.27,70.29,70.23,70.29,24600.0,49.921,49.9353,49.8926,49.9353,24600.0
2005-12-13 12:40:00,70.27,70.35,70.26,70.31,21200.0,49.921,49.9779,49.9139,49.9495,21200.0
2005-12-13 12:50:00,70.32,70.32,70.3,70.31,17900.0,49.9566,49.9566,49.9424,49.9495,17900.0
2005-12-13 13:00:00,70.31,70.36,70.29,70.34,19300.0,49.9495,49.985,49.9353,49.9708,19300.0
2005-12-13 13:10:00,70.34,70.36,70.29,70.3,27400.0,49.9708,49.985,49.9353,49.9424,27400.0
2005-12-13 13:20:00,70.29,70.29,70.22,70.25,26000.0,49.9353,49.9353,49.8855,49.9068,26000.0
2005-12-13 13:30:00,70.25,70.32,70.24,70.25,27400.0,49.9068,49.9566,49.8997,49.9068,27400.0
2005-12-13 13:40:00,70.25,70.3,70.24,70.28,17200.0,49.9068,49.9424,49.8997,49.9281,17200.0
2005-12-13 13:50:00,70.28,70.28,70.2,70.24,19300.0,49.9281,49.9281,49.8713,49.8997,19300.0
2005-12-13 14:00:00,70.24,70.26,70.19,70.25,22300.0,49.8997,49.9139,49.8642,49.9068,22300.0
2005-12-13 14:10:00,70.26,70.5,70.25,70.5,106800.0,49.9139,50.0844,49.9068,50.0844,106800.0
2005-12-13 14:20:00,70.48,70.78,70.46,70.66,186600.0,50.0702,50.2834,50.056,50.1981,186600.0
2005-12-13 14:30:00,70.67,70.75,70.59,70.7,96700.0,50.2052,50.262,50.1484,50.2265,96700.0
2005-12-13 14:40:00,70.7,70.8,70.7,70.74,213600.0,50.2265,50.2976,50.2265,50.2549,213600.0
2005-12-13 14:50:00,70.75,70.94,70.75,70.85,306300.0,50.262,50.397,50.262,50.3331,306300.0
2005-12-13 15:00:00,70.84,70.88,70.63,70.8,128300.0,50.326,50.3544,50.1768,50.2976,128300.0
2005-12-13 15:10:00,70.79,70.85,70.7,70.73,73100.0,50.2905,50.3331,50.2265,50.2478,73100.0
2005-12-13 15:20:00,70.71,70.77,70.66,70.76,92400.0,50.2336,50.2763,50.1981,50.2691,92400.0
2005-12-13 15:30:00,70.75,70.75,70.62,70.72,53200.0,50.262,50.262,50.1697,50.2407,53200.0
2005-12-13 15:40:00,70.72,70.84,70.66,70.68,68500.0,50.2407,50.326,50.1981,50.2123,68500.0
2005-12-13 15:50:00,70.68,70.68,70.51,70.63,157500.0,50.2123,50.2123,50.0915,50.1768,157500.0
2005-12-14 09:30:00,71.0,71.4,70.95,71.07,597700.0,50.4396,50.7238,50.4041,50.4894,597700.0
2005-12-14 09:40:00,71.1,71.22,71.0,71.02,215400.0,50.5107,50.5959,50.4396,50.4539,215400.0
2005-12-14 09:50:00,71.0,71.19,70.81,71.17,150400.0,50.4396,50.5746,50.3047,50.5604,150400.0
2005-12-14 10:00:00,71.16,71.19,71.04,71.1,125300.0,50.5533,50.5746,50.4681,50.5107,125300.0
2005-12-14 10:10:00,71.1,71.39,71.09,71.3,249100.0,50.5107,50.7167,50.5036,50.6528,249100.0
2005-12-14 10:20:00,71.28,71.38,71.26,71.34,93500.0,50.6386,50.7096,50.6244,50.6812,93500.0
2005-12-14 10:30:00,71.34,71.48,71.28,71.4,113100.0,50.6812,50.7807,50.6386,50.7238,113100.0
2005-12-14 10:40:00,71.39,71.55,71.38,71.55,217500.0,50.7167,50.8304,50.7096,50.8304,217500.0
2005-12-14 10:50:00,71.54,71.67,71.4,71.45,147700.0,50.8233,50.9156,50.7238,50.7593,147700.0
2005-12-14 11:00:00,71.48,71.58,71.43,71.54,133700.0,50.7807,50.8517,50.7451,50.8233,133700.0
2005-12-14 11:10:00,71.54,71.69,71.48,71.65,108700.0,50.8233,50.9298,50.7807,50.9014,108700.0
2005-12-14 11:20:00,71.66,71.7,71.54,71.55,68800.0,50.9085,50.9369,50.8233,50.8304,68800.0
2005-12-14 11:30:00,71.54,71.62,71.45,71.59,71000.0,50.8233,50.8801,50.7593,50.8588,71000.0
2005-12-14 11:40:00,71.6,71.66,71.58,71.61,57800.0,50.8659,50.9085,50.8517,50.873,57800.0
2005-12-14 11:50:00,71.6,71.65,71.55,71.61,51500.0,50.8659,50.9014,50.8304,50.873,51500.0
2005-12-14 12:00:00,71.61,71.66,71.58,71.61,49800.0,50.873,50.9085,50.8517,50.873,49800.0
2005-12-14 12:10:00,71.61,71.64,71.58,71.61,37700.0,50.873,50.8943,50.8517,50.873,37700.0
2005-12-14 12:20:00,71.61,71.68,71.5,71.6,69800.0,50.873,50.9227,50.7949,50.8659,69800.0
2005-12-14 12:30:00,71.61,71.7,71.59,71.68,51200.0,50.873,50.9369,50.8588,50.9227,51200.0
2005-12-14 12:40:00,71.66,71.67,71.59,71.6,59700.0,50.9085,50.9156,50.8588,50.8659,59700.0
2005-12-14 12:50:00,71.6,71.7,71.57,71.69,80800.0,50.8659,50.9369,50.8446,50.9298,80800.0
2005-12-14 13:00:00,71.69,71.79,71.68,71.77,87100.0,50.9298,51.0009,50.9227,50.9867,87100.0
2005-12-14 13:10:00,71.81,71.87,71.76,71.85,113300.0,51.0151,51.0577,50.9796,51.0435,113300.0
2005-12-14 13:20:00,71.84,71.91,71.81,71.91,80300.0,51.0364,51.0861,51.0151,51.0861,80300.0
2005-12-14 13:30:00,71.93,71.96,71.85,71.93,61400.0,51.1003,51.1217,51.0435,51.1003,61400.0
2005-12-14 13:40:00,71.93,71.98,71.85,71.87,95800.0,51.1003,51.1359,51.0435,51.0577,95800.0
2005-12-14 13:50:00,71.87,71.96,71.87,71.9,66700.0,51.0577,51.1217,51.0577,51.079,66700.0
2005-12-14 14:00:00,71.91,71.95,71.82,71.83,95300.0,51.0861,51.1145,51.0222,51.0293,95300.0
2005-12-14 14:10:00,71.82,71.89,71.76,71.76,68800.0,51.0222,51.0719,50.9796,50.9796,68800.0
2005-12-14 14:20:00,71.76,71.83,71.76,71.78,106500.0,50.9796,51.0293,50.9796,50.9938,106500.0
2005-12-14 14:30:00,71.78,71.79,71.6,71.61,106500.0,50.9938,51.0009,50.8659,50.873,106500.0
2005-12-14 14:40:00,71.59,71.63,71.38,71.38,135800.0,50.8588,50.8872,50.7096,50.7096,135800.0
2005-12-14 14:50:00,71.39,71.44,71.25,71.42,150300.0,50.7167,50.7522,50.6173,50.738,150300.0
2005-12-14 15:00:00,71.4,71.45,71.35,71.45,110400.0,50.7238,50.7593,50.6883,50.7593,110400.0
2005-12-14 15:10:00,71.44,71.45,71.35,71.37,91400.0,50.7522,50.7593,50.6883,50.7025,91400.0
2005-12-14 15:20:00,71.36,71.4,71.32,71.38,81900.0,50.6954,50.7238,50.667,50.7096,81900.0
2005-12-14 15:30:00,71.38,71.53,71.38,71.5,138800.0,50.7096,50.8162,50.7096,50.7949,138800.0
2005-12-14 15:40:00,71.5,71.5,71.38,71.45,138200.0,50.7949,50.7949,50.7096,50.7593,138200.0
2005-12-14 15:50:00,71.44,71.45,71.3,71.44,268000.0,50.7522,50.7593,50.6528,50.7522,268000.0
2005-12-15 09:30:00,71.45,71.9,71.45,71.86,220200.0,50.7593,51.079,50.7593,51.0506,220200.0
2005-12-15 09:40:00,71.85,71.98,71.8,71.86,242600.0,51.0435,51.1359,51.008,51.0506,242600.0
2005-12-15 09:50:00,71.85,71.87,71.79,71.8,140800.0,51.0435,51.0577,51.0009,51.008,140800.0
2005-12-15 10:00:00,71.79,71.95,71.45,71.54,175300.0,51.0009,51.1145,50.7593,50.8233,175300.0
2005-12-15 10:10:00,71.55,71.73,71.44,71.44,156000.0,50.8304,50.9583,50.7522,50.7522,156000.0
2005-12-15 10:20:00,71.4,71.56,71.38,71.55,103100.0,50.7238,50.8375,50.7096,50.8304,103100.0
2005-12-15 10:30:00,71.56,71.58,71.25,71.27,93000.0,50.8375,50.8517,50.6173,50.6315,93000.0
2005-12-15 10:40:00,71.28,71.4,71.22,71.32,122400.0,50.6386,50.7238,50.5959,50.667,122400.0
2005-12-15 10:50:00,71.33,71.36,71.2,71.23,86100.0,50.6741,50.6954,50.5817,50.603,86100.0
2005-12-15 11:00:00,71.24,71.37,71.22,71.31,117300.0,50.6102,50.7025,50.5959,50.6599,117300.0
2005-12-15 11:10:00,71.34,71.39,71.24,71.3,117500.0,50.6812,50.7167,50.6102,50.6528,117500.0
2005-12-15 11:20:00,71.31,71.4,71.17,71.2,101900.0,50.6599,50.7238,50.5604,50.5817,101900.0
2005-12-15 11:30:00,71.19,71.25,71.13,71.2,111000.0,50.5746,50.6173,50.532,50.5817,111000.0
2005-12-15 11:40:00,71.2,71.2,70.96,70.99,89300.0,50.5817,50.5817,50.4112,50.4325,89300.0
2005-12-15 11:50:00,71.0,71.12,70.95,71.11,43800.0,50.4396,50.5249,50.4041,50.5178,43800.0
2005-12-15 12:00:00,71.09,71.24,71.07,71.15,96100.0,50.5036,50.6102,50.4894,50.5462,96100.0
2005-12-15 12:10:00,71.18,71.19,70.98,70.99,43800.0,50.5675,50.5746,50.4254,50.4325,43800.0
2005-12-15 12:20:00,71.0,71.05,70.95,71.0,37300.0,50.4396,50.4752,50.4041,50.4396,37300.0
2005-12-15 12:30:00,71.0,71.0,70.92,70.94,20600.0,50.4396,50.4396,50.3828,50.397,20600.0
2005-12-15 12:40:00,70.94,71.02,70.93,70.98,71900.0,50.397,50.4539,50.3899,50.4254,71900.0
2005-12-15 12:50:00,70.98,70.99,70.92,70.96,48800.0,50.4254,50.4325,50.3828,50.4112,48800.0
2005-12-15 13:00:00,70.96,70.99,70.84,70.87,44200.0,50.4112,50.4325,50.326,50.3473,44200.0
2005-12-15 13:10:00,70.87,70.96,70.87,70.95,40500.0,50.3473,50.4112,50.3473,50.4041,40500.0
2005-12-15 13:20:00,70.96,71.0,70.94,70.98,45900.0,50.4112,50.4396,50.397,50.4254,45900.0
2005-12-15 13:30:00,70.99,71.1,70.96,71.08,107900.0,50.4325,50.5107,50.4112,50.4965,107900.0
2005-12-15 13:40:00,71.08,71.1,70.91,70.94,47200.0,50.4965,50.5107,50.3757,50.397,47200.0
2005-12-15 13:50:00,70.94,71.0,70.93,70.96,59600.0,50.397,50.4396,50.3899,50.4112,59600.0
2005-12-15 14:00:00,70.96,71.1,70.91,70.96,58600.0,50.4112,50.5107,50.3757,50.4112,58600.0
2005-12-15 14:10:00,70.96,70.98,70.88,70.95,41500.0,50.4112,50.4254,50.3544,50.4041,41500.0
2005-12-15 14:20:00,70.95,70.95,70.82,70.84,52100.0,50.4041,50.4041,50.3118,50.326,52100.0
2005-12-15 14:30:00,70.84,70.89,70.82,70.85,26200.0,50.326,50.3615,50.3118,50.3331,26200.0
2005-12-15 14:40:00,70.86,70.87,70.82,70.84,39600.0,50.3402,50.3473,50.3118,50.326,39600.0
2005-12-15 14:50:00,70.84,70.85,70.8,70.83,50900.0,50.326,50.3331,50.2976,50.3189,50900.0
2005-12-15 15:00:00,70.83,70.85,70.79,70.82,53800.0,50.3189,50.3331,50.2905,50.3118,53800.0
2005-12-15 15:10:00,70.81,70.89,70.81,70.85,47600.0,50.3047,50.3615,50.3047,50.3331,47600.0
2005-12-15 15:20:00,70.85,70.95,70.85,70.92,78400.0,50.3331,50.4041,50.3331,50.3828,78400.0
2005-12-15 15:30:00,70.92,70.93,70.86,70.89,102900.0,50.3828,50.3899,50.3402,50.3615,102900.0
2005-12-15 15:40:00,70.89,70.9,70.79,70.81,84200.0,50.3615,50.3686,50.2905,50.3047,84200.0
2005-12-15 15:50:00,70.81,70.82,70.73,70.79,202400.0,50.3047,50.3118,50.2478,50.2905,202400.0
2005-12-16 09:30:00,71.05,71.05,70.55,70.83,1351200.0,50.4752,50.4752,50.12,50.3189,1351200.0
2005-12-16 09:40:00,70.83,70.9,70.73,70.81,111500.0,50.3189,50.3686,50.2478,50.3047,111500.0
2005-12-16 09:50:00,70.85,70.89,70.79,70.89,59300.0,50.3331,50.3615,50.2905,50.3615,59300.0
2005-12-16 10:00:00,70.89,70.92,70.83,70.84,90600.0,50.3615,50.3828,50.3189,50.326,90600.0
2005-12-16 10:10:00,70.84,70.9,70.8,70.85,100400.0,50.326,50.3686,50.2976,50.3331,100400.0
2005-12-16 10:20:00,70.9,71.09,70.88,70.96,187600.0,50.3686,50.5036,50.3544,50.4112,187600.0
2005-12-16 10:30:00,70.98,71.14,70.98,71.1,140800.0,50.4254,50.5391,50.4254,50.5107,140800.0
2005-12-16 10:40:00,71.1,71.18,71.08,71.14,66300.0,50.5107,50.5675,50.4965,50.5391,66300.0
2005-12-16 10:50:00,71.13,71.15,71.1,71.12,136000.0,50.532,50.5462,50.5107,50.5249,136000.0
2005-12-16 11:00:00,71.14,71.15,71.12,71.12,66600.0,50.5391,50.5462,50.5249,50.5249,66600.0
2005-12-16 11:10:00,71.12,71.16,71.12,71.14,40600.0,50.5249,50.5533,50.5249,50.5391,40600.0
2005-12-16 11:20:00,71.14,71.2,71.11,71.13,93400.0,50.5391,50.5817,50.5178,50.532,93400.0
2005-12-16 11:30:00,71.14,71.15,70.81,70.82,309100.0,50.5391,50.5462,50.3047,50.3118,309100.0
2005-12-16 11:40:00,70.82,70.91,70.7,70.79,265900.0,50.3118,50.3757,50.2265,50.2905,265900.0
2005-12-16 11:50:00,70.82,70.83,70.7,70.83,26700.0,50.3118,50.3189,50.2265,50.3189,26700.0
2005-12-16 12:00:00,70.83,70.88,70.8,70.86,81300.0,50.3189,50.3544,50.2976,50.3402,81300.0
2005-12-16 12:10:00,70.86,70.97,70.79,70.79,106700.0,50.3402,50.4183,50.2905,50.2905,106700.0
2005-12-16 12:20:00,70.78,70.85,70.73,70.84,119400.0,50.2834,50.3331,50.2478,50.326,119400.0
2005-12-16 12:30:00,70.84,70.9,70.84,70.89,26800.0,50.326,50.3686,50.326,50.3615,26800.0
2005-12-16 12:40:00,70.88,70.89,70.76,70.77,72900.0,50.3544,50.3615,50.2691,50.2763,72900.0
2005-12-16 12:50:00,70.76,70.82,70.72,70.73,40700.0,50.2691,50.3118,50.2407,50.2478,40700.0
2005-12-16 13:00:00,70.73,70.79,70.69,70.78,55300.0,50.2478,50.2905,50.2194,50.2834,55300.0
2005-12-16 13:10:00,70.77,70.79,70.64,70.66,46500.0,50.2763,50.2905,50.1839,50.1981,46500.0
2005-12-16 13:20:00,70.67,70.69,70.64,70.65,24700.0,50.2052,50.2194,50.1839,50.191,24700.0
2005-12-16 13:30:00,70.66,70.8,70.62,70.79,38600.0,50.1981,50.2976,50.1697,50.2905,38600.0
2005-12-16 13:40:00,70.79,70.88,70.74,70.87,75800.0,50.2905,50.3544,50.2549,50.3473,75800.0
2005-12-16 13:50:00,70.87,70.9,70.83,70.89,41900.0,50.3473,50.3686,50.3189,50.3615,41900.0
2005-12-16 14:00:00,70.9,70.99,70.89,70.95,58600.0,50.3686,50.4325,50.3615,50.4041,58600.0
2005-12-16 14:10:00,70.95,70.96,70.86,70.88,72200.0,50.4041,50.4112,50.3402,50.3544,72200.0
2005-12-16 14:20:00,70.88,70.89,70.83,70.84,17700.0,50.3544,50.3615,50.3189,50.326,17700.0
2005-12-16 14:30:00,70.84,70.88,70.81,70.84,27000.0,50.326,50.3544,50.3047,50.326,27000.0
2005-12-16 14:40:00,70.85,70.92,70.83,70.91,57900.0,50.3331,50.3828,50.3189,50.3757,57900.0
2005-12-16 14:50:00,70.91,70.92,70.77,70.77,68600.0,50.3757,50.3828,50.2763,50.2763,68600.0
2005-12-16 15:00:00,70.76,70.76,70.57,70.59,54600.0,50.2691,50.2691,50.1342,50.1484,54600.0
2005-12-16 15:10:00,70.59,70.61,70.5,70.5,50500.0,50.1484,50.1626,50.0844,50.0844,50500.0
2005-12-16 15:20:00,70.5,70.65,70.48,70.65,91600.0,50.0844,50.191,50.0702,50.191,91600.0
2005-12-16 15:30:00,70.65,70.75,70.64,70.71,107900.0,50.191,50.262,50.1839,50.2336,107900.0
2005-12-16 15:40:00,70.7,70.7,70.61,70.69,94500.0,50.2265,50.2265,50.1626,50.2194,94500.0
2005-12-16 15:50:00,70.67,70.84,70.67,70.84,250300.0,50.2052,50.326,50.2052,50.326,250300.0
2005-12-19 09:30:00,70.75,70.75,70.31,70.39,167400.0,50.262,50.262,49.9495,50.0063,167400.0
2005-12-19 09:40:00,70.36,70.39,70.07,70.16,144200.0,49.985,50.0063,49.779,49.8429,144200.0
2005-12-19 09:50:00,70.16,70.17,69.79,69.9,131600.0,49.8429,49.85,49.58,49.6582,131600.0
2005-12-19 10:00:00,69.88,70.04,69.83,69.84,117900.0,49.644,49.7576,49.6085,49.6156,117900.0
2005-12-19 10:10:00,69.86,69.88,69.61,69.76,182800.0,49.6298,49.644,49.4522,49.5587,182800.0
2005-12-19 10:20:00,69.77,69.79,69.6,69.63,164300.0,49.5658,49.58,49.4451,49.4664,164300.0
2005-12-19 10:30:00,69.65,69.86,69.65,69.77,96100.0,49.4806,49.6298,49.4806,49.5658,96100.0
2005-12-19 10:40:00,69.77,69.89,69.74,69.78,83400.0,49.5658,49.6511,49.5445,49.5729,83400.0
2005-12-19 10:50:00,69.76,69.77,69.65,69.76,168500.0,49.5587,49.5658,49.4806,49.5587,168500.0
2005-12-19 11:00:00,69.74,69.95,69.74,69.95,101400.0,49.5445,49.6937,49.5445,49.6937,101400.0
2005-12-19 11:10:00,69.95,69.99,69.81,69.81,82900.0,49.6937,49.7221,49.5943,49.5943,82900.0
2005-12-19 11:20:00,69.82,69.9,69.79,69.79,81700.0,49.6014,49.6582,49.58,49.58,81700.0
2005-12-19 11:30:00,69.79,69.86,69.75,69.79,77400.0,49.58,49.6298,49.5516,49.58,77400.0
2005-12-19 11:40:00,69.79,69.9,69.76,69.9,82100.0,49.58,49.6582,49.5587,49.6582,82100.0
2005-12-19 11:50:00,69.87,69.9,69.81,69.88,76500.0,49.6369,49.6582,49.5943,49.644,76500.0
2005-12-19 12:00:00,69.89,69.97,69.89,69.92,34000.0,49.6511,49.7079,49.6511,49.6724,34000.0
2005-12-19 12:10:00,69.93,69.95,69.89,69.9,25800.0,49.6795,49.6937,49.6511,49.6582,25800.0
2005-12-19 12:20:00,69.88,69.97,69.84,69.84,57900.0,49.644,49.7079,49.6156,49.6156,57900.0
2005-12-19 12:30:00,69.83,69.84,69.75,69.81,80900.0,49.6085,49.6156,49.5516,49.5943,80900.0
2005-12-19 12:40:00,69.8,69.84,69.7,69.84,50100.0,49.5871,49.6156,49.5161,49.6156,50100.0
2005-12-19 12:50:00,69.81,69.81,69.71,69.75,47100.0,49.5943,49.5943,49.5232,49.5516,47100.0
2005-12-19 13:00:00,69.73,69.79,69.62,69.63,67400.0,49.5374,49.58,49.4593,49.4664,67400.0
2005-12-19 13:10:00,69.64,69.75,69.61,69.69,92100.0,49.4735,49.5516,49.4522,49.509,92100.0
2005-12-19 13:20:00,69.7,69.8,69.68,69.8,61900.0,49.5161,49.5871,49.5019,49.5871,61900.0
2005-12-19 13:30:00,69.8,69.8,69.7,69.75,37100.0,49.5871,49.5871,49.5161,49.5516,37100.0
2005-12-19 13:40:00,69.75,69.75,69.61,69.65,72000.0,49.5516,49.5516,49.4522,49.4806,72000.0
2005-12-19 13:50:00,69.64,69.8,69.62,69.75,89300.0,49.4735,49.5871,49.4593,49.5516,89300.0
2005-12-19 14:00:00,69.75,69.8,69.63,69.79,111100.0,49.5516,49.5871,49.4664,49.58,111100.0
2005-12-19 14:10:00,69.8,69.86,69.79,69.82,117100.0,49.5871,49.6298,49.58,49.6014,117100.0
2005-12-19 14:20:00,69.84,69.86,69.77,69.8,92400.0,49.6156,49.6298,49.5658,49.5871,92400.0
2005-12-19 14:30:00,69.8,69.84,69.76,69.82,64000.0,49.5871,49.6156,49.5587,49.6014,64000.0
2005-12-19 14:40:00,69.82,69.89,69.81,69.89,112900.0,49.6014,49.6511,49.5943,49.6511,112900.0
2005-12-19 14:50:00,69.88,69.92,69.86,69.87,87900.0,49.644,49.6724,49.6298,49.6369,87900.0
2005-12-19 15:00:00,69.87,69.95,69.82,69.82,98000.0,49.6369,49.6937,49.6014,49.6014,98000.0
2005-12-19 15:10:00,69.82,69.9,69.77,69.82,55800.0,49.6014,49.6582,49.5658,49.6014,55800.0
2005-12-19 15:20:00,69.82,69.91,69.79,69.86,56400.0,49.6014,49.6653,49.58,49.6298,56400.0
2005-12-19 15:30:00,69.85,69.92,69.81,69.82,108300.0,49.6227,49.6724,49.5943,49.6014,108300.0
2005-12-19 15:40:00,69.8,69.95,69.8,69.95,92800.0,49.5871,49.6937,49.5871,49.6937,92800.0
2005-12-19 15:50:00,69.95,69.97,69.89,69.96,131100.0,49.6937,49.7079,49.6511,49.7008,131100.0
2005-12-20 09:30:00,70.2,70.42,70.15,70.36,175200.0,49.8713,50.0276,49.8358,49.985,175200.0
2005-12-20 09:40:00,70.36,70.36,70.15,70.28,63100.0,49.985,49.985,49.8358,49.9281,63100.0
2005-12-20 09:50:00,70.25,70.41,70.2,70.4,127000.0,49.9068,50.0205,49.8713,50.0134,127000.0
2005-12-20 10:00:00,70.4,70.55,70.39,70.55,104700.0,50.0134,50.12,50.0063,50.12,104700.0
2005-12-20 10:10:00,70.56,70.57,70.39,70.41,67000.0,50.1271,50.1342,50.0063,50.0205,67000.0
2005-12-20 10:20:00,70.41,70.5,70.36,70.45,92400.0,50.0205,50.0844,49.985,50.0489,92400.0
2005-12-20 10:30:00,70.45,70.51,70.4,70.45,34600.0,50.0489,50.0915,50.0134,50.0489,34600.0
2005-12-20 10:40:00,70.46,70.48,70.41,70.42,22400.0,50.056,50.0702,50.0205,50.0276,22400.0
2005-12-20 10:50:00,70.41,70.48,70.4,70.46,43100.0,50.0205,50.0702,50.0134,50.056,43100.0
2005-12-20 11:00:00,70.45,70.5,70.43,70.47,31200.0,50.0489,50.0844,50.0347,50.0631,31200.0
2005-12-20 11:10:00,70.48,70.49,70.42,70.46,34100.0,50.0702,50.0773,50.0276,50.056,34100.0
2005-12-20 11:20:00,70.47,70.55,70.47,70.54,38000.0,50.0631,50.12,50.0631,50.1129,38000.0
2005-12-20 11:30:00,70.54,70.63,70.54,70.63,39700.0,50.1129,50.1768,50.1129,50.1768,39700.0
2005-12-20 11:40:00,70.62,70.77,70.62,70.7,65200.0,50.1697,50.2763,50.1697,50.2265,65200.0
2005-12-20 11:50:00,70.71,70.78,70.71,70.73,31900.0,50.2336,50.2834,50.2336,50.2478,31900.0
2005-12-20 12:00:00,70.72,70.8,70.64,70.74,35300.0,50.2407,50.2976,50.1839,50.2549,35300.0
2005-12-20 12:10:00,70.74,70.9,70.73,70.9,32600.0,50.2549,50.3686,50.2478,50.3686,32600.0
2005-12-20 12:20:00,70.92,71.01,70.87,70.94,81200.0,50.3828,50.4468,50.3473,50.397,81200.0
2005-12-20 12:30:00,70.93,70.95,70.86,70.93,53200.0,50.3899,50.4041,50.3402,50.3899,53200.0
2005-12-20 12:40:00,70.93,71.04,70.91,70.93,85800.0,50.3899,50.4681,50.3757,50.3899,85800.0
2005-12-20 12:50:00,70.94,70.97,70.92,70.96,62200.0,50.397,50.4183,50.3828,50.4112,62200.0
2005-12-20 13:00:00,70.97,71.02,70.95,71.01,47500.0,50.4183,50.4539,50.4041,50.4468,47500.0
2005-12-20 13:10:00,71.01,71.05,71.01,71.03,32200.0,50.4468,50.4752,50.4468,50.461,32200.0
2005-12-20 13:20:00,71.03,71.05,70.95,71.05,39300.0,50.461,50.4752,50.4041,50.4752,39300.0
2005-12-20 13:30:00,71.04,71.09,71.03,71.04,35100.0,50.4681,50.5036,50.461,50.4681,35100.0
2005-12-20 13:40:00,71.03,71.04,70.92,70.96,63100.0,50.461,50.4681,50.3828,50.4112,63100.0
2005-12-20 13:50:00,70.96,70.99,70.92,70.98,43200.0,50.4112,50.4325,50.3828,50.4254,43200.0
2005-12-20 14:00:00,70.99,71.0,70.84,70.89,56800.0,50.4325,50.4396,50.326,50.3615,56800.0
2005-12-20 14:10:00,70.88,70.89,70.8,70.83,35500.0,50.3544,50.3615,50.2976,50.3189,35500.0
2005-12-20 14:20:00,70.82,70.89,70.81,70.85,44000.0,50.3118,50.3615,50.3047,50.3331,44000.0
2005-12-20 14:30:00,70.84,70.94,70.84,70.89,82000.0,50.326,50.397,50.326,50.3615,82000.0
2005-12-20 14:40:00,70.89,70.94,70.87,70.88,67300.0,50.3615,50.397,50.3473,50.3544,67300.0
2005-12-20 14:50:00,70.88,70.88,70.81,70.84,62000.0,50.3544,50.3544,50.3047,50.326,62000.0
2005-12-20 15:00:00,70.83,70.87,70.75,70.75,71900.0,50.3189,50.3473,50.262,50.262,71900.0
2005-12-20 15:10:00,70.75,70.83,70.71,70.78,71200.0,50.262,50.3189,50.2336,50.2834,71200.0
2005-12-20 15:20:00,70.79,70.86,70.64,70.66,69000.0,50.2905,50.3402,50.1839,50.1981,69000.0
2005-12-20 15:30:00,70.66,70.74,70.64,70.73,82400.0,50.1981,50.2549,50.1839,50.2478,82400.0
2005-12-20 15:40:00,70.72,70.75,70.69,70.73,134900.0,50.2407,50.262,50.2194,50.2478,134900.0
2005-12-20 15:50:00,70.72,70.78,70.71,70.74,201200.0,50.2407,50.2834,50.2336,50.2549,201200.0
2005-12-21 09:30:00,70.97,71.13,70.9,71.04,115700.0,50.4183,50.532,50.3686,50.4681,115700.0
2005-12-21 09:40:00,71.06,71.15,71.02,71.03,74000.0,50.4823,50.5462,50.4539,50.461,74000.0
2005-12-21 09:50:00,71.03,71.03,70.78,70.92,87400.0,50.461,50.461,50.2834,50.3828,87400.0
2005-12-21 10:00:00,70.93,71.51,70.93,71.46,122200.0,50.3899,50.802,50.3899,50.7664,122200.0
2005-12-21 10:10:00,71.46,71.5,71.28,71.31,75800.0,50.7664,50.7949,50.6386,50.6599,75800.0
2005-12-21 10:20:00,71.32,71.32,71.17,71.2,86000.0,50.667,50.667,50.5604,50.5817,86000.0
2005-12-21 10:30:00,71.17,71.29,71.15,71.21,42000.0,50.5604,50.6457,50.5462,50.5888,42000.0
2005-12-21 10:40:00,71.18,71.35,71.1,71.3,60100.0,50.5675,50.6883,50.5107,50.6528,60100.0
2005-12-21 10:50:00,71.29,71.38,71.22,71.36,45400.0,50.6457,50.7096,50.5959,50.6954,45400.0
2005-12-21 11:00:00,71.36,71.36,71.2,71.34,66100.0,50.6954,50.6954,50.5817,50.6812,66100.0
2005-12-21 11:10:00,71.36,71.36,71.25,71.25,51400.0,50.6954,50.6954,50.6173,50.6173,51400.0
2005-12-21 11:20:00,71.26,71.34,71.25,71.28,51300.0,50.6244,50.6812,50.6173,50.6386,51300.0
2005-12-21 11:30:00,71.29,71.37,71.25,71.27,80000.0,50.6457,50.7025,50.6173,50.6315,80000.0
2005-12-21 11:40:00,71.27,71.34,71.22,71.22,30800.0,50.6315,50.6812,50.5959,50.5959,30800.0
2005-12-21 11:50:00,71.22,71.22,71.06,71.06,44400.0,50.5959,50.5959,50.4823,50.4823,44400.0
2005-12-21 12:00:00,71.07,71.09,70.98,70.98,65100.0,50.4894,50.5036,50.4254,50.4254,65100.0
2005-12-21 12:10:00,71.0,71.04,70.97,71.01,29600.0,50.4396,50.4681,50.4183,50.4468,29600.0
2005-12-21 12:20:00,71.01,71.05,70.95,70.95,44000.0,50.4468,50.4752,50.4041,50.4041,44000.0
2005-12-21 12:30:00,70.95,71.0,70.9,70.98,67000.0,50.4041,50.4396,50.3686,50.4254,67000.0
2005-12-21 12:40:00,70.98,71.18,70.92,71.07,116100.0,50.4254,50.5675,50.3828,50.4894,116100.0
2005-12-21 12:50:00,71.05,71.08,71.02,71.02,35700.0,50.4752,50.4965,50.4539,50.4539,35700.0
2005-12-21 13:00:00,71.03,71.1,71.03,71.04,126700.0,50.461,50.5107,50.461,50.4681,126700.0
2005-12-21 13:10:00,71.04,71.12,71.02,71.09,40800.0,50.4681,50.5249,50.4539,50.5036,40800.0
2005-12-21 13:20:00,71.07,71.07,70.85,70.87,70600.0,50.4894,50.4894,50.3331,50.3473,70600.0
2005-12-21 13:30:00,70.87,70.9,70.66,70.8,79200.0,50.3473,50.3686,50.1981,50.2976,79200.0
2005-12-21 13:40:00,70.81,70.81,70.69,70.75,60900.0,50.3047,50.3047,50.2194,50.262,60900.0
2005-12-21 13:50:00,70.74,70.79,70.69,70.73,67600.0,50.2549,50.2905,50.2194,50.2478,67600.0
2005-12-21 14:00:00,70.72,70.76,70.69,70.7,65700.0,50.2407,50.2691,50.2194,50.2265,65700.0
2005-12-21 14:10:00,70.71,70.77,70.68,70.74,79600.0,50.2336,50.2763,50.2123,50.2549,79600.0
2005-12-21 14:20:00,70.74,70.77,70.7,70.7,46900.0,50.2549,50.2763,50.2265,50.2265,46900.0
2005-12-21 14:30:00,70.71,70.75,70.7,70.74,44500.0,50.2336,50.262,50.2265,50.2549,44500.0
2005-12-21 14:40:00,70.75,70.75,70.66,70.7,61500.0,50.262,50.262,50.1981,50.2265,61500.0
2005-12-21 14:50:00,70.72,70.72,70.63,70.65,60400.0,50.2407,50.2407,50.1768,50.191,60400.0
2005-12-21 15:00:00,70.65,70.68,70.61,70.62,69700.0,50.191,50.2123,50.1626,50.1697,69700.0
2005-12-21 15:10:00,70.63,70.65,70.54,70.56,148300.0,50.1768,50.191,50.1129,50.1271,148300.0
2005-12-21 15:20:00,70.56,70.58,70.45,70.46,64100.0,50.1271,50.1413,50.0489,50.056,64100.0
2005-12-21 15:30:00,70.46,70.48,70.39,70.46,58000.0,50.056,50.0702,50.0063,50.056,58000.0
2005-12-21 15:40:00,70.47,70.64,70.38,70.61,85400.0,50.0631,50.1839,49.9992,50.1626,85400.0
2005-12-21 15:50:00,70.61,70.74,70.42,70.42,160800.0,50.1626,50.2549,50.0276,50.0276,160800.0
2005-12-22 09:30:00,70.95,71.04,70.83,70.95,138100.0,50.4041,50.4681,50.3189,50.4041,138100.0
2005-12-22 09:40:00,70.96,71.16,70.95,71.06,59800.0,50.4112,50.5533,50.4041,50.4823,59800.0
2005-12-22 09:50:00,71.08,71.25,71.08,71.14,59300.0,50.4965,50.6173,50.4965,50.5391,59300.0
2005-12-22 10:00:00,71.15,71.2,71.06,71.12,68500.0,50.5462,50.5817,50.4823,50.5249,68500.0
2005-12-22 10:10:00,71.13,71.13,70.9,70.94,42400.0,50.532,50.532,50.3686,50.397,42400.0
2005-12-22 10:20:00,70.96,71.12,70.94,71.04,45200.0,50.4112,50.5249,50.397,50.4681,45200.0
2005-12-22 10:30:00,71.02,71.06,70.98,70.98,42900.0,50.4539,50.4823,50.4254,50.4254,42900.0
2005-12-22 10:40:00,70.99,71.05,70.95,70.98,62900.0,50.4325,50.4752,50.4041,50.4254,62900.0
2005-12-22 10:50:00,70.99,71.08,70.97,71.0,51500.0,50.4325,50.4965,50.4183,50.4396,51500.0
2005-12-22 11:00:00,71.0,71.1,70.96,71.09,45200.0,50.4396,50.5107,50.4112,50.5036,45200.0
2005-12-22 11:10:00,71.08,71.12,71.0,71.05,72200.0,50.4965,50.5249,50.4396,50.4752,72200.0
2005-12-22 11:20:00,71.04,71.19,71.04,71.13,56700.0,50.4681,50.5746,50.4681,50.532,56700.0
2005-12-22 11:30:00,71.14,71.2,71.07,71.07,37400.0,50.5391,50.5817,50.4894,50.4894,37400.0
2005-12-22 11:40:00,71.08,71.18,71.08,71.1,26100.0,50.4965,50.5675,50.4965,50.5107,26100.0
2005-12-22 11:50:00,71.1,71.2,71.1,71.19,39000.0,50.5107,50.5817,50.5107,50.5746,39000.0
2005-12-22 12:00:00,71.19,71.21,71.11,71.15,41300.0,50.5746,50.5888,50.5178,50.5462,41300.0
2005-12-22 12:10:00,71.15,71.2,71.1,71.12,43300.0,50.5462,50.5817,50.5107,50.5249,43300.0
2005-12-22 12:20:00,71.14,71.18,71.14,71.16,20500.0,50.5391,50.5675,50.5391,50.5533,20500.0
2005-12-22 12:30:00,71.17,71.17,71.09,71.1,23200.0,50.5604,50.5604,50.5036,50.5107,23200.0
2005-12-22 12:40:00,71.1,71.13,71.05,71.09,17400.0,50.5107,50.532,50.4752,50.5036,17400.0
2005-12-22 12:50:00,71.09,71.09,71.0,71.03,47800.0,50.5036,50.5036,50.4396,50.461,47800.0
2005-12-22 13:00:00,71.03,71.14,71.03,71.14,57400.0,50.461,50.5391,50.461,50.5391,57400.0
2005-12-22 13:10:00,71.13,71.18,71.11,71.17,35000.0,50.532,50.5675,50.5178,50.5604,35000.0
2005-12-22 13:20:00,71.16,71.18,71.14,71.17,23900.0,50.5533,50.5675,50.5391,50.5604,23900.0
2005-12-22 13:30:00,71.17,71.21,71.15,71.2,47200.0,50.5604,50.5888,50.5462,50.5817,47200.0
2005-12-22 13:40:00,71.21,71.24,71.15,71.2,29000.0,50.5888,50.6102,50.5462,50.5817,29000.0
2005-12-22 13:50:00,71.2,71.22,71.18,71.2,55500.0,50.5817,50.5959,50.5675,50.5817,55500.0
2005-12-22 14:00:00,71.21,71.22,71.19,71.22,228700.0,50.5888,50.5959,50.5746,50.5959,228700.0
2005-12-22 14:10:00,71.22,71.25,71.18,71.25,34300.0,50.5959,50.6173,50.5675,50.6173,34300.0
2005-12-22 14:20:00,71.25,71.25,71.19,71.22,27000.0,50.6173,50.6173,50.5746,50.5959,27000.0
2005-12-22 14:30:00,71.22,71.22,71.16,71.16,46700.0,50.5959,50.5959,50.5533,50.5533,46700.0
2005-12-22 14:40:00,71.17,71.25,71.17,71.24,44200.0,50.5604,50.6173,50.5604,50.6102,44200.0
2005-12-22 14:50:00,71.25,71.37,71.23,71.35,60700.0,50.6173,50.7025,50.603,50.6883,60700.0
2005-12-22 15:00:00,71.32,71.38,71.31,71.35,103800.0,50.667,50.7096,50.6599,50.6883,103800.0
2005-12-22 15:10:00,71.35,71.38,71.3,71.37,43300.0,50.6883,50.7096,50.6528,50.7025,43300.0
2005-12-22 15:20:00,71.36,71.37,71.27,71.3,47400.0,50.6954,50.7025,50.6315,50.6528,47400.0
2005-12-22 15:30:00,71.31,71.37,71.28,71.31,52500.0,50.6599,50.7025,50.6386,50.6599,52500.0
2005-12-22 15:40:00,71.31,71.37,71.25,71.37,76500.0,50.6599,50.7025,50.6173,50.7025,76500.0
2005-12-22 15:50:00,71.38,71.39,71.33,71.33,104700.0,50.7096,50.7167,50.6741,50.6741,104700.0
2005-12-23 09:30:00,71.95,72.0,71.8,71.94,336300.0,51.1145,51.1501,51.008,51.1074,336300.0
2005-12-23 09:40:00,71.93,72.05,71.88,72.0,181800.0,51.1003,51.1856,51.0648,51.1501,181800.0
2005-12-23 09:50:00,72.01,72.01,71.59,71.7,119800.0,51.1572,51.1572,50.8588,50.9369,119800.0
2005-12-23 10:00:00,71.68,71.86,71.58,71.86,60900.0,50.9227,51.0506,50.8517,51.0506,60900.0
2005-12-23 10:10:00,71.85,71.92,71.8,71.9,93600.0,51.0435,51.0932,51.008,51.079,93600.0
2005-12-23 10:20:00,71.89,71.95,71.79,71.89,44800.0,51.0719,51.1145,51.0009,51.0719,44800.0
2005-12-23 10:30:00,71.85,71.88,71.77,71.8,51400.0,51.0435,51.0648,50.9867,51.008,51400.0
2005-12-23 10:40:00,71.79,71.8,71.66,71.67,69100.0,51.0009,51.008,50.9085,50.9156,69100.0
2005-12-23 10:50:00,71.68,71.72,71.62,71.63,37000.0,50.9227,50.9512,50.8801,50.8872,37000.0
2005-12-23 11:00:00,71.63,71.71,71.62,71.65,79900.0,50.8872,50.944,50.8801,50.9014,79900.0
2005-12-23 11:10:00,71.65,71.67,71.58,71.67,46800.0,50.9014,50.9156,50.8517,50.9156,46800.0
2005-12-23 11:20:00,71.65,71.73,71.63,71.67,86200.0,50.9014,50.9583,50.8872,50.9156,86200.0
2005-12-23 11:30:00,71.67,71.71,71.64,71.67,46300.0,50.9156,50.944,50.8943,50.9156,46300.0
2005-12-23 11:40:00,71.68,71.72,71.63,71.7,19200.0,50.9227,50.9512,50.8872,50.9369,19200.0
2005-12-23 11:50:00,71.7,71.73,71.65,71.66,38100.0,50.9369,50.9583,50.9014,50.9085,38100.0
2005-12-23 12:00:00,71.66,71.68,71.56,71.64,61800.0,50.9085,50.9227,50.8375,50.8943,61800.0
2005-12-23 12:10:00,71.65,71.69,71.61,71.68,38600.0,50.9014,50.9298,50.873,50.9227,38600.0
2005-12-23 12:20:00,71.68,71.69,71.63,71.65,21800.0,50.9227,50.9298,50.8872,50.9014,21800.0
2005-12-23 12:30:00,71.65,71.68,71.64,71.68,26600.0,50.9014,50.9227,50.8943,50.9227,26600.0
2005-12-23 12:40:00,71.67,71.74,71.66,71.73,25200.0,50.9156,50.9654,50.9085,50.9583,25200.0
2005-12-23 12:50:00,71.73,71.73,71.68,71.7,56200.0,50.9583,50.9583,50.9227,50.9369,56200.0
2005-12-23 13:00:00,71.7,71.74,71.68,71.69,27300.0,50.9369,50.9654,50.9227,50.9298,27300.0
2005-12-23 13:10:00,71.68,71.71,71.67,71.69,47100.0,50.9227,50.944,50.9156,50.9298,47100.0
2005-12-23 13:20:00,71.69,71.69,71.64,71.68,28800.0,50.9298,50.9298,50.8943,50.9227,28800.0
2005-12-23 13:30:00,71.68,71.7,71.66,71.68,15800.0,50.9227,50.9369,50.9085,50.9227,15800.0
2005-12-23 13:40:00,71.68,71.7,71.66,71.66,17300.0,50.9227,50.9369,50.9085,50.9085,17300.0
2005-12-23 13:50:00,71.66,71.69,71.62,71.66,27600.0,50.9085,50.9298,50.8801,50.9085,27600.0
2005-12-23 14:00:00,71.66,71.69,71.64,71.64,14900.0,50.9085,50.9298,50.8943,50.8943,14900.0
2005-12-23 14:10:00,71.64,71.69,71.57,71.65,41700.0,50.8943,50.9298,50.8446,50.9014,41700.0
2005-12-23 14:20:00,71.65,71.66,71.62,71.66,15200.0,50.9014,50.9085,50.8801,50.9085,15200.0
2005-12-23 14:30:00,71.66,71.69,71.6,71.6,25400.0,50.9085,50.9298,50.8659,50.8659,25400.0
2005-12-23 14:40:00,71.62,71.64,71.61,71.62,8200.0,50.8801,50.8943,50.873,50.8801,8200.0
2005-12-23 14:50:00,71.63,71.63,71.57,71.58,63400.0,50.8872,50.8872,50.8446,50.8517,63400.0
2005-12-23 15:00:00,71.58,71.65,71.57,71.63,127200.0,50.8517,50.9014,50.8446,50.8872,127200.0
2005-12-23 15:10:00,71.63,71.64,71.52,71.53,30600.0,50.8872,50.8943,50.8091,50.8162,30600.0
2005-12-23 15:20:00,71.53,71.54,71.48,71.5,47400.0,50.8162,50.8233,50.7807,50.7949,47400.0
2005-12-23 15:30:00,71.5,71.56,71.48,71.53,147100.0,50.7949,50.8375,50.7807,50.8162,147100.0
2005-12-23 15:40:00,71.52,71.55,71.45,71.45,56800.0,50.8091,50.8304,50.7593,50.7593,56800.0
2005-12-23 15:50:00,71.45,71.55,71.42,71.49,178000.0,50.7593,50.8304,50.738,50.7878,178000.0
2005-12-27 09:30:00,71.9,72.1,71.9,71.97,103700.0,51.079,51.2211,51.079,51.1288,103700.0
2005-12-27 09:40:00,71.97,72.2,71.95,72.18,67500.0,51.1288,51.2922,51.1145,51.2779,67500.0
2005-12-27 09:50:00,72.19,72.4,72.11,72.28,92200.0,51.285,51.4342,51.2282,51.349,92200.0
2005-12-27 10:00:00,72.29,72.29,72.18,72.18,28700.0,51.3561,51.3561,51.2779,51.2779,28700.0
2005-12-27 10:10:00,72.18,72.19,72.11,72.15,39300.0,51.2779,51.285,51.2282,51.2566,39300.0
2005-12-27 10:20:00,72.15,72.18,72.05,72.05,48700.0,51.2566,51.2779,51.1856,51.1856,48700.0
2005-12-27 10:30:00,72.03,72.07,72.01,72.07,31600.0,51.1714,51.1998,51.1572,51.1998,31600.0
2005-12-27 10:40:00,72.06,72.11,72.02,72.05,27000.0,51.1927,51.2282,51.1643,51.1856,27000.0
2005-12-27 10:50:00,72.04,72.09,72.0,72.04,31400.0,51.1785,51.214,51.1501,51.1785,31400.0
2005-12-27 11:00:00,72.04,72.08,72.0,72.01,32600.0,51.1785,51.2069,51.1501,51.1572,32600.0
2005-12-27 11:10:00,72.01,72.05,71.99,72.0,39800.0,51.1572,51.1856,51.143,51.1501,39800.0
2005-12-27 11:20:00,71.99,72.0,71.87,71.87,35900.0,51.143,51.1501,51.0577,51.0577,35900.0
2005-12-27 11:30:00,71.85,71.86,71.76,71.8,43500.0,51.0435,51.0506,50.9796,51.008,43500.0
2005-12-27 11:40:00,71.78,71.82,71.55,71.62,77300.0,50.9938,51.0222,50.8304,50.8801,77300.0
2005-12-27 11:50:00,71.62,71.7,71.61,71.62,103200.0,50.8801,50.9369,50.873,50.8801,103200.0
2005-12-27 12:00:00,71.6,71.65,71.41,71.49,102700.0,50.8659,50.9014,50.7309,50.7878,102700.0
2005-12-27 12:10:00,71.46,71.49,71.25,71.28,55800.0,50.7664,50.7878,50.6173,50.6386,55800.0
2005-12-27 12:20:00,71.29,71.33,71.22,71.25,56100.0,50.6457,50.6741,50.5959,50.6173,56100.0
2005-12-27 12:30:00,71.23,71.28,71.2,71.25,60000.0,50.603,50.6386,50.5817,50.6173,60000.0
2005-12-27 12:40:00,71.23,71.4,71.22,71.39,62100.0,50.603,50.7238,50.5959,50.7167,62100.0
2005-12-27 12:50:00,71.39,71.46,71.32,71.43,56500.0,50.7167,50.7664,50.667,50.7451,56500.0
2005-12-27 13:00:00,71.42,71.45,71.3,71.42,28200.0,50.738,50.7593,50.6528,50.738,28200.0
2005-12-27 13:10:00,71.42,71.44,71.35,71.36,22100.0,50.738,50.7522,50.6883,50.6954,22100.0
2005-12-27 13:20:00,71.35,71.38,71.12,71.18,103400.0,50.6883,50.7096,50.5249,50.5675,103400.0
2005-12-27 13:30:00,71.19,71.23,71.09,71.11,28700.0,50.5746,50.603,50.5036,50.5178,28700.0
2005-12-27 13:40:00,71.11,71.17,71.1,71.12,35400.0,50.5178,50.5604,50.5107,50.5249,35400.0
2005-12-27 13:50:00,71.12,71.13,70.9,70.99,86300.0,50.5249,50.532,50.3686,50.4325,86300.0
2005-12-27 14:00:00,71.0,71.06,70.92,71.06,68800.0,50.4396,50.4823,50.3828,50.4823,68800.0
2005-12-27 14:10:00,71.05,71.09,70.99,71.08,58600.0,50.4752,50.5036,50.4325,50.4965,58600.0
2005-12-27 14:20:00,71.07,71.32,71.06,71.27,75100.0,50.4894,50.667,50.4823,50.6315,75100.0
2005-12-27 14:30:00,71.29,71.34,71.11,71.14,63200.0,50.6457,50.6812,50.5178,50.5391,63200.0
2005-12-27 14:40:00,71.18,71.19,71.0,71.0,40700.0,50.5675,50.5746,50.4396,50.4396,40700.0
2005-12-27 14:50:00,71.01,71.07,70.99,71.0,55100.0,50.4468,50.4894,50.4325,50.4396,55100.0
2005-12-27 15:00:00,71.0,71.0,70.8,70.8,174200.0,50.4396,50.4396,50.2976,50.2976,174200.0
2005-12-27 15:10:00,70.8,70.85,70.76,70.78,141800.0,50.2976,50.3331,50.2691,50.2834,141800.0
2005-12-27 15:20:00,70.79,70.85,70.73,70.82,76600.0,50.2905,50.3331,50.2478,50.3118,76600.0
2005-12-27 15:30:00,70.8,70.83,70.7,70.7,66100.0,50.2976,50.3189,50.2265,50.2265,66100.0
2005-12-27 15:40:00,70.7,70.7,70.47,70.48,119700.0,50.2265,50.2265,50.0631,50.0702,119700.0
2005-12-27 15:50:00,70.47,70.6,70.47,70.59,150100.0,50.0631,50.1555,50.0631,50.1484,150100.0
2005-12-28 09:30:00,70.86,71.14,70.85,70.94,158900.0,50.3402,50.5391,50.3331,50.397,158900.0
2005-12-28 09:40:00,70.91,70.94,70.69,70.81,115000.0,50.3757,50.397,50.2194,50.3047,115000.0
2005-12-28 09:50:00,70.79,70.88,70.79,70.79,66200.0,50.2905,50.3544,50.2905,50.2905,66200.0
2005-12-28 10:00:00,70.79,70.93,70.78,70.92,36900.0,50.2905,50.3899,50.2834,50.3828,36900.0
2005-12-28 10:10:00,70.92,70.94,70.78,70.85,55400.0,50.3828,50.397,50.2834,50.3331,55400.0
2005-12-28 10:20:00,70.83,70.86,70.78,70.82,48500.0,50.3189,50.3402,50.2834,50.3118,48500.0
2005-12-28 10:30:00,70.82,70.83,70.75,70.75,59600.0,50.3118,50.3189,50.262,50.262,59600.0
2005-12-28 10:40:00,70.75,70.88,70.74,70.79,52600.0,50.262,50.3544,50.2549,50.2905,52600.0
2005-12-28 10:50:00,70.79,70.85,70.79,70.83,37000.0,50.2905,50.3331,50.2905,50.3189,37000.0
2005-12-28 11:00:00,70.83,70.85,70.8,70.84,29000.0,50.3189,50.3331,50.2976,50.326,29000.0
2005-12-28 11:10:00,70.83,70.85,70.79,70.82,29600.0,50.3189,50.3331,50.2905,50.3118,29600.0
2005-12-28 11:20:00,70.84,70.93,70.83,70.86,36100.0,50.326,50.3899,50.3189,50.3402,36100.0
2005-12-28 11:30:00,70.85,70.93,70.85,70.9,21000.0,50.3331,50.3899,50.3331,50.3686,21000.0
2005-12-28 11:40:00,70.89,70.91,70.82,70.84,16100.0,50.3615,50.3757,50.3118,50.326,16100.0
2005-12-28 11:50:00,70.83,70.87,70.81,70.87,15400.0,50.3189,50.3473,50.3047,50.3473,15400.0
2005-12-28 12:00:00,70.86,70.87,70.81,70.81,13200.0,50.3402,50.3473,50.3047,50.3047,13200.0
2005-12-28 12:10:00,70.81,70.9,70.81,70.89,19300.0,50.3047,50.3686,50.3047,50.3615,19300.0
2005-12-28 12:20:00,70.89,70.93,70.82,70.86,17500.0,50.3615,50.3899,50.3118,50.3402,17500.0
2005-12-28 12:30:00,70.85,70.86,70.83,70.85,10700.0,50.3331,50.3402,50.3189,50.3331,10700.0
2005-12-28 12:40:00,70.84,70.85,70.8,70.8,29700.0,50.326,50.3331,50.2976,50.2976,29700.0
2005-12-28 12:50:00,70.8,70.89,70.78,70.88,21600.0,50.2976,50.3615,50.2834,50.3544,21600.0
2005-12-28 13:00:00,70.88,70.89,70.81,70.86,17300.0,50.3544,50.3615,50.3047,50.3402,17300.0
2005-12-28 13:10:00,70.84,70.89,70.83,70.84,19100.0,50.326,50.3615,50.3189,50.326,19100.0
2005-12-28 13:20:00,70.86,70.88,70.79,70.8,29400.0,50.3402,50.3544,50.2905,50.2976,29400.0
2005-12-28 13:30:00,70.8,70.86,70.79,70.86,25100.0,50.2976,50.3402,50.2905,50.3402,25100.0
2005-12-28 13:40:00,70.86,70.89,70.82,70.84,40700.0,50.3402,50.3615,50.3118,50.326,40700.0
2005-12-28 13:50:00,70.86,70.88,70.81,70.86,31500.0,50.3402,50.3544,50.3047,50.3402,31500.0
2005-12-28 14:00:00,70.85,70.86,70.79,70.83,31800.0,50.3331,50.3402,50.2905,50.3189,31800.0
2005-12-28 14:10:00,70.83,70.86,70.8,70.86,22100.0,50.3189,50.3402,50.2976,50.3402,22100.0
2005-12-28 14:20:00,70.85,71.0,70.85,70.99,65300.0,50.3331,50.4396,50.3331,50.4325,65300.0
2005-12-28 14:30:00,70.97,71.1,70.97,71.1,44600.0,50.4183,50.5107,50.4183,50.5107,44600.0
2005-12-28 14:40:00,71.09,71.1,70.99,71.04,24900.0,50.5036,50.5107,50.4325,50.4681,24900.0
2005-12-28 14:50:00,71.03,71.06,71.01,71.03,26800.0,50.461,50.4823,50.4468,50.461,26800.0
2005-12-28 15:00:00,71.02,71.02,70.96,70.97,39600.0,50.4539,50.4539,50.4112,50.4183,39600.0
2005-12-28 15:10:00,70.97,71.07,70.96,71.05,15800.0,50.4183,50.4894,50.4112,50.4752,15800.0
2005-12-28 15:20:00,71.05,71.2,71.05,71.2,61000.0,50.4752,50.5817,50.4752,50.5817,61000.0
2005-12-28 15:30:00,71.18,71.23,71.07,71.11,67500.0,50.5675,50.603,50.4894,50.5178,67500.0
2005-12-28 15:40:00,71.1,71.12,71.08,71.09,29000.0,50.5107,50.5249,50.4965,50.5036,29000.0
2005-12-28 15:50:00,71.08,71.1,70.97,70.99,99800.0,50.4965,50.5107,50.4183,50.4325,99800.0
2005-12-29 09:30:00,71.2,71.4,71.14,71.36,78700.0,50.5817,50.7238,50.5391,50.6954,78700.0
2005-12-29 09:40:00,71.38,71.4,71.2,71.35,56300.0,50.7096,50.7238,50.5817,50.6883,56300.0
2005-12-29 09:50:00,71.36,71.5,71.34,71.48,58800.0,50.6954,50.7949,50.6812,50.7807,58800.0
2005-12-29 10:00:00,71.46,71.53,71.34,71.42,49900.0,50.7664,50.8162,50.6812,50.738,49900.0
2005-12-29 10:10:00,71.41,71.51,71.41,71.48,37200.0,50.7309,50.802,50.7309,50.7807,37200.0
2005-12-29 10:20:00,71.47,71.48,71.43,71.45,22200.0,50.7735,50.7807,50.7451,50.7593,22200.0
2005-12-29 10:30:00,71.48,71.6,71.45,71.55,40800.0,50.7807,50.8659,50.7593,50.8304,40800.0
2005-12-29 10:40:00,71.56,71.57,71.3,71.41,82700.0,50.8375,50.8446,50.6528,50.7309,82700.0
2005-12-29 10:50:00,71.42,71.5,71.42,71.48,39200.0,50.738,50.7949,50.738,50.7807,39200.0
2005-12-29 11:00:00,71.48,71.59,71.48,71.59,43900.0,50.7807,50.8588,50.7807,50.8588,43900.0
2005-12-29 11:10:00,71.58,71.62,71.57,71.6,51500.0,50.8517,50.8801,50.8446,50.8659,51500.0
2005-12-29 11:20:00,71.59,71.62,71.51,71.57,42900.0,50.8588,50.8801,50.802,50.8446,42900.0
2005-12-29 11:30:00,71.57,71.62,71.57,71.62,49100.0,50.8446,50.8801,50.8446,50.8801,49100.0
2005-12-29 11:40:00,71.62,71.62,71.51,71.55,32500.0,50.8801,50.8801,50.802,50.8304,32500.0
2005-12-29 11:50:00,71.52,71.59,71.5,71.54,20000.0,50.8091,50.8588,50.7949,50.8233,20000.0
2005-12-29 12:00:00,71.56,71.57,71.5,71.53,22200.0,50.8375,50.8446,50.7949,50.8162,22200.0
2005-12-29 12:10:00,71.52,71.54,71.44,71.46,23400.0,50.8091,50.8233,50.7522,50.7664,23400.0
2005-12-29 12:20:00,71.46,71.5,71.44,71.44,19000.0,50.7664,50.7949,50.7522,50.7522,19000.0
2005-12-29 12:30:00,71.44,71.46,71.42,71.43,24400.0,50.7522,50.7664,50.738,50.7451,24400.0
2005-12-29 12:40:00,71.44,71.46,71.43,71.44,18700.0,50.7522,50.7664,50.7451,50.7522,18700.0
2005-12-29 12:50:00,71.44,71.46,71.43,71.45,14500.0,50.7522,50.7664,50.7451,50.7593,14500.0
2005-12-29 13:00:00,71.44,71.46,71.43,71.45,26100.0,50.7522,50.7664,50.7451,50.7593,26100.0
2005-12-29 13:10:00,71.44,71.47,71.44,71.45,29200.0,50.7522,50.7735,50.7522,50.7593,29200.0
2005-12-29 13:20:00,71.45,71.45,71.41,71.43,50100.0,50.7593,50.7593,50.7309,50.7451,50100.0
2005-12-29 13:30:00,71.42,71.45,71.41,71.45,36300.0,50.738,50.7593,50.7309,50.7593,36300.0
2005-12-29 13:40:00,71.43,71.46,71.43,71.45,14800.0,50.7451,50.7664,50.7451,50.7593,14800.0
2005-12-29 13:50:00,71.46,71.46,71.41,71.42,18200.0,50.7664,50.7664,50.7309,50.738,18200.0
2005-12-29 14:00:00,71.41,71.46,71.39,71.44,17600.0,50.7309,50.7664,50.7167,50.7522,17600.0
2005-12-29 14:10:00,71.45,71.5,71.45,71.47,37900.0,50.7593,50.7949,50.7593,50.7735,37900.0
2005-12-29 14:20:00,71.46,71.5,71.43,71.46,21300.0,50.7664,50.7949,50.7451,50.7664,21300.0
2005-12-29 14:30:00,71.46,71.47,71.38,71.38,40800.0,50.7664,50.7735,50.7096,50.7096,40800.0
2005-12-29 14:40:00,71.42,71.44,71.32,71.38,21400.0,50.738,50.7522,50.667,50.7096,21400.0
2005-12-29 14:50:00,71.37,71.41,71.34,71.35,75900.0,50.7025,50.7309,50.6812,50.6883,75900.0
2005-12-29 15:00:00,71.36,71.45,71.31,71.35,119100.0,50.6954,50.7593,50.6599,50.6883,119100.0
2005-12-29 15:10:00,71.35,71.39,71.26,71.31,184300.0,50.6883,50.7167,50.6244,50.6599,184300.0
2005-12-29 15:20:00,71.31,71.34,71.25,71.34,78400.0,50.6599,50.6812,50.6173,50.6812,78400.0
2005-12-29 15:30:00,71.33,71.33,71.25,71.25,45800.0,50.6741,50.6741,50.6173,50.6173,45800.0
2005-12-29 15:40:00,71.25,71.26,71.14,71.17,64200.0,50.6173,50.6244,50.5391,50.5604,64200.0
2005-12-29 15:50:00,71.18,71.25,71.17,71.25,101700.0,50.5675,50.6173,50.5604,50.6173,101700.0
2005-12-30 09:30:00,71.05,71.05,70.86,71.0,127100.0,50.4752,50.4752,50.3402,50.4396,127100.0
2005-12-30 09:40:00,71.0,71.01,70.9,70.93,30900.0,50.4396,50.4468,50.3686,50.3899,30900.0
2005-12-30 09:50:00,70.92,71.06,70.89,71.03,29000.0,50.3828,50.4823,50.3615,50.461,29000.0
2005-12-30 10:00:00,71.0,71.0,70.88,70.93,27300.0,50.4396,50.4396,50.3544,50.3899,27300.0
2005-12-30 10:10:00,70.89,70.95,70.77,70.77,30200.0,50.3615,50.4041,50.2763,50.2763,30200.0
2005-12-30 10:20:00,70.76,70.83,70.71,70.79,47400.0,50.2691,50.3189,50.2336,50.2905,47400.0
2005-12-30 10:30:00,70.77,70.83,70.68,70.69,25700.0,50.2763,50.3189,50.2123,50.2194,25700.0
2005-12-30 10:40:00,70.72,70.73,70.54,70.54,36900.0,50.2407,50.2478,50.1129,50.1129,36900.0
2005-12-30 10:50:00,70.55,70.55,70.4,70.49,69100.0,50.12,50.12,50.0134,50.0773,69100.0
2005-12-30 11:00:00,70.5,70.56,70.47,70.48,35700.0,50.0844,50.1271,50.0631,50.0702,35700.0
2005-12-30 11:10:00,70.48,70.55,70.42,70.5,38900.0,50.0702,50.12,50.0276,50.0844,38900.0
2005-12-30 11:20:00,70.5,70.55,70.46,70.51,18900.0,50.0844,50.12,50.056,50.0915,18900.0
2005-12-30 11:30:00,70.51,70.52,70.5,70.5,7100.0,50.0915,50.0986,50.0844,50.0844,7100.0
2005-12-30 11:40:00,70.5,70.51,70.47,70.49,28600.0,50.0844,50.0915,50.0631,50.0773,28600.0
2005-12-30 11:50:00,70.5,70.5,70.4,70.44,20700.0,50.0844,50.0844,50.0134,50.0418,20700.0
2005-12-30 12:00:00,70.43,70.43,70.36,70.42,28200.0,50.0347,50.0347,49.985,50.0276,28200.0
2005-12-30 12:10:00,70.41,70.49,70.4,70.47,18200.0,50.0205,50.0773,50.0134,50.0631,18200.0
2005-12-30 12:20:00,70.47,70.49,70.44,70.47,21200.0,50.0631,50.0773,50.0418,50.0631,21200.0
2005-12-30 12:30:00,70.46,70.51,70.45,70.48,16400.0,50.056,50.0915,50.0489,50.0702,16400.0
2005-12-30 12:40:00,70.48,70.54,70.45,70.51,21000.0,50.0702,50.1129,50.0489,50.0915,21000.0
2005-12-30 12:50:00,70.55,70.59,70.49,70.55,33700.0,50.12,50.1484,50.0773,50.12,33700.0
2005-12-30 13:00:00,70.52,70.52,70.43,70.44,13000.0,50.0986,50.0986,50.0347,50.0418,13000.0
2005-12-30 13:10:00,70.43,70.48,70.43,70.48,13800.0,50.0347,50.0702,50.0347,50.0702,13800.0
2005-12-30 13:20:00,70.47,70.48,70.39,70.45,44000.0,50.0631,50.0702,50.0063,50.0489,44000.0
2005-12-30 13:30:00,70.43,70.47,70.38,70.46,41400.0,50.0347,50.0631,49.9992,50.056,41400.0
2005-12-30 13:40:00,70.46,70.46,70.4,70.41,42100.0,50.056,50.056,50.0134,50.0205,42100.0
2005-12-30 13:50:00,70.41,70.44,70.35,70.42,84400.0,50.0205,50.0418,49.9779,50.0276,84400.0
2005-12-30 14:00:00,70.42,70.44,70.36,70.42,37100.0,50.0276,50.0418,49.985,50.0276,37100.0
2005-12-30 14:10:00,70.41,70.42,70.4,70.4,29700.0,50.0205,50.0276,50.0134,50.0134,29700.0
2005-12-30 14:20:00,70.4,70.41,70.35,70.35,26500.0,50.0134,50.0205,49.9779,49.9779,26500.0
2005-12-30 14:30:00,70.36,70.39,70.33,70.36,32800.0,49.985,50.0063,49.9637,49.985,32800.0
2005-12-30 14:40:00,70.36,70.36,70.32,70.33,15900.0,49.985,49.985,49.9566,49.9637,15900.0
2005-12-30 14:50:00,70.32,70.34,70.29,70.29,44800.0,49.9566,49.9708,49.9353,49.9353,44800.0
2005-12-30 15:00:00,70.28,70.33,70.25,70.27,48800.0,49.9281,49.9637,49.9068,49.921,48800.0
2005-12-30 15:10:00,70.27,70.31,70.25,70.29,36800.0,49.921,49.9495,49.9068,49.9353,36800.0
2005-12-30 15:20:00,70.28,70.39,70.28,70.34,31700.0,49.9281,50.0063,49.9281,49.9708,31700.0
2005-12-30 15:30:00,70.33,70.34,70.28,70.29,78600.0,49.9637,49.9708,49.9281,49.9353,78600.0
2005-12-30 15:40:00,70.3,70.41,70.29,70.32,111700.0,49.9424,50.0205,49.9353,49.9566,111700.0
2005-12-30 15:50:00,70.32,70.33,70.16,70.18,164900.0,49.9566,49.9637,49.8429,49.8571,164900.0
2006-01-03 09:30:00,70.4,70.6,70.34,70.46,241400.0,50.0134,50.1555,49.9708,50.056,241400.0
2006-01-03 09:40:00,70.4,70.42,70.12,70.26,82900.0,50.0134,50.0276,49.8145,49.9139,82900.0
2006-01-03 09:50:00,70.26,70.27,70.08,70.18,108400.0,49.9139,49.921,49.7861,49.8571,108400.0
2006-01-03 10:00:00,70.17,70.3,69.8,69.8,180100.0,49.85,49.9424,49.5871,49.5871,180100.0
2006-01-03 10:10:00,69.85,69.88,69.69,69.78,118100.0,49.6227,49.644,49.509,49.5729,118100.0
2006-01-03 10:20:00,69.75,69.75,69.33,69.36,182000.0,49.5516,49.5516,49.2533,49.2746,182000.0
2006-01-03 10:30:00,69.36,69.61,69.36,69.52,126900.0,49.2746,49.4522,49.2746,49.3882,126900.0
2006-01-03 10:40:00,69.52,69.67,69.51,69.6,118400.0,49.3882,49.4948,49.3811,49.4451,118400.0
2006-01-03 10:50:00,69.6,69.63,69.48,69.48,76000.0,49.4451,49.4664,49.3598,49.3598,76000.0
2006-01-03 11:00:00,69.5,69.64,69.47,69.64,81000.0,49.374,49.4735,49.3527,49.4735,81000.0
2006-01-03 11:10:00,69.65,69.72,69.56,69.67,64200.0,49.4806,49.5303,49.4166,49.4948,64200.0
2006-01-03 11:20:00,69.66,69.67,69.6,69.62,90100.0,49.4877,49.4948,49.4451,49.4593,90100.0
2006-01-03 11:30:00,69.63,69.74,69.62,69.72,103400.0,49.4664,49.5445,49.4593,49.5303,103400.0
2006-01-03 11:40:00,69.72,69.74,69.62,69.62,57900.0,49.5303,49.5445,49.4593,49.4593,57900.0
2006-01-03 11:50:00,69.62,69.66,69.55,69.63,59000.0,49.4593,49.4877,49.4095,49.4664,59000.0
2006-01-03 12:00:00,69.63,69.71,69.61,69.71,65900.0,49.4664,49.5232,49.4522,49.5232,65900.0
2006-01-03 12:10:00,69.71,69.74,69.68,69.69,116900.0,49.5232,49.5445,49.5019,49.509,116900.0
2006-01-03 12:20:00,69.69,69.72,69.68,69.71,82500.0,49.509,49.5303,49.5019,49.5232,82500.0
2006-01-03 12:30:00,69.7,69.76,69.68,69.73,101900.0,49.5161,49.5587,49.5019,49.5374,101900.0
2006-01-03 12:40:00,69.73,69.8,69.68,69.8,58000.0,49.5374,49.5871,49.5019,49.5871,58000.0
2006-01-03 12:50:00,69.8,69.8,69.71,69.78,25200.0,49.5871,49.5871,49.5232,49.5729,25200.0
2006-01-03 13:00:00,69.79,69.83,69.77,69.78,80300.0,49.58,49.6085,49.5658,49.5729,80300.0
2006-01-03 13:10:00,69.76,69.8,69.73,69.74,51600.0,49.5587,49.5871,49.5374,49.5445,51600.0
2006-01-03 13:20:00,69.74,69.77,69.71,69.71,81100.0,49.5445,49.5658,49.5232,49.5232,81100.0
2006-01-03 13:30:00,69.72,69.74,69.68,69.73,61300.0,49.5303,49.5445,49.5019,49.5374,61300.0
2006-01-03 13:40:00,69.73,69.74,69.67,69.7,34700.0,49.5374,49.5445,49.4948,49.5161,34700.0
2006-01-03 13:50:00,69.69,69.78,69.69,69.75,54500.0,49.509,49.5729,49.509,49.5516,54500.0
2006-01-03 14:00:00,69.75,69.99,69.75,69.96,129500.0,49.5516,49.7221,49.5516,49.7008,129500.0
2006-01-03 14:10:00,69.96,70.01,69.93,69.95,141800.0,49.7008,49.7363,49.6795,49.6937,141800.0
2006-01-03 14:20:00,69.95,70.0,69.85,69.95,153500.0,49.6937,49.7292,49.6227,49.6937,153500.0
2006-01-03 14:30:00,69.95,70.28,69.95,70.09,206900.0,49.6937,49.9281,49.6937,49.7932,206900.0
2006-01-03 14:40:00,70.11,70.15,70.09,70.14,214000.0,49.8074,49.8358,49.7932,49.8287,214000.0
2006-01-03 14:50:00,70.13,70.2,70.11,70.15,77900.0,49.8216,49.8713,49.8074,49.8358,77900.0
2006-01-03 15:00:00,70.15,70.35,70.15,70.33,333100.0,49.8358,49.9779,49.8358,49.9637,333100.0
2006-01-03 15:10:00,70.3,70.37,70.24,70.28,182700.0,49.9424,49.9921,49.8997,49.9281,182700.0
2006-01-03 15:20:00,70.28,70.43,70.27,70.36,131900.0,49.9281,50.0347,49.921,49.985,131900.0
2006-01-03 15:30:00,70.37,70.44,70.32,70.38,234200.0,49.9921,50.0418,49.9566,49.9992,234200.0
2006-01-03 15:40:00,70.4,70.42,70.2,70.29,138700.0,50.0134,50.0276,49.8713,49.9353,138700.0
2006-01-03 15:50:00,70.3,70.32,70.2,70.32,274900.0,49.9424,49.9566,49.8713,49.9566,274900.0
2006-01-04 09:30:00,70.08,70.26,69.86,70.13,160100.0,49.7861,49.9139,49.6298,49.8216,160100.0
2006-01-04 09:40:00,70.08,70.32,70.08,70.3,144200.0,49.7861,49.9566,49.7861,49.9424,144200.0
2006-01-04 09:50:00,70.29,70.36,70.13,70.25,104100.0,49.9353,49.985,49.8216,49.9068,104100.0
2006-01-04 10:00:00,70.26,70.5,70.25,70.46,96300.0,49.9139,50.0844,49.9068,50.056,96300.0
2006-01-04 10:10:00,70.47,70.47,70.25,70.37,72300.0,50.0631,50.0631,49.9068,49.9921,72300.0
2006-01-04 10:20:00,70.37,70.48,70.29,70.43,79700.0,49.9921,50.0702,49.9353,50.0347,79700.0
2006-01-04 10:30:00,70.45,70.64,70.4,70.63,85400.0,50.0489,50.1839,50.0134,50.1768,85400.0
2006-01-04 10:40:00,70.63,70.69,70.54,70.69,70900.0,50.1768,50.2194,50.1129,50.2194,70900.0
2006-01-04 10:50:00,70.7,70.78,70.67,70.76,67600.0,50.2265,50.2834,50.2052,50.2691,67600.0
2006-01-04 11:00:00,70.75,70.88,70.7,70.75,107500.0,50.262,50.3544,50.2265,50.262,107500.0
2006-01-04 11:10:00,70.74,70.76,70.57,70.57,82700.0,50.2549,50.2691,50.1342,50.1342,82700.0
2006-01-04 11:20:00,70.56,70.67,70.53,70.62,53000.0,50.1271,50.2052,50.1058,50.1697,53000.0
2006-01-04 11:30:00,70.63,70.69,70.63,70.68,67200.0,50.1768,50.2194,50.1768,50.2123,67200.0
2006-01-04 11:40:00,70.69,70.82,70.67,70.81,56200.0,50.2194,50.3118,50.2052,50.3047,56200.0
2006-01-04 11:50:00,70.82,70.95,70.78,70.95,68900.0,50.3118,50.4041,50.2834,50.4041,68900.0
2006-01-04 12:00:00,70.95,70.99,70.92,70.99,55600.0,50.4041,50.4325,50.3828,50.4325,55600.0
2006-01-04 12:10:00,70.99,71.0,70.93,70.94,82000.0,50.4325,50.4396,50.3899,50.397,82000.0
2006-01-04 12:20:00,70.93,70.94,70.85,70.92,79300.0,50.3899,50.397,50.3331,50.3828,79300.0
2006-01-04 12:30:00,70.92,70.93,70.86,70.89,30600.0,50.3828,50.3899,50.3402,50.3615,30600.0
2006-01-04 12:40:00,70.87,70.92,70.76,70.84,40500.0,50.3473,50.3828,50.2691,50.326,40500.0
2006-01-04 12:50:00,70.86,70.89,70.83,70.85,26700.0,50.3402,50.3615,50.3189,50.3331,26700.0
2006-01-04 13:00:00,70.86,70.88,70.84,70.87,26800.0,50.3402,50.3544,50.326,50.3473,26800.0
2006-01-04 13:10:00,70.87,70.89,70.65,70.85,151900.0,50.3473,50.3615,50.191,50.3331,151900.0
2006-01-04 13:20:00,70.84,70.91,70.82,70.88,36000.0,50.326,50.3757,50.3118,50.3544,36000.0
2006-01-04 13:30:00,70.88,70.9,70.76,70.81,90000.0,50.3544,50.3686,50.2691,50.3047,90000.0
2006-01-04 13:40:00,70.81,70.9,70.81,70.88,30600.0,50.3047,50.3686,50.3047,50.3544,30600.0
2006-01-04 13:50:00,70.88,70.89,70.8,70.82,34300.0,50.3544,50.3615,50.2976,50.3118,34300.0
2006-01-04 14:00:00,70.81,70.85,70.66,70.67,26700.0,50.3047,50.3331,50.1981,50.2052,26700.0
2006-01-04 14:10:00,70.65,70.81,70.6,70.81,75800.0,50.191,50.3047,50.1555,50.3047,75800.0
2006-01-04 14:20:00,70.81,70.85,70.76,70.83,35300.0,50.3047,50.3331,50.2691,50.3189,35300.0
2006-01-04 14:30:00,70.84,70.99,70.83,70.99,49100.0,50.326,50.4325,50.3189,50.4325,49100.0
2006-01-04 14:40:00,70.98,71.06,70.89,71.04,82500.0,50.4254,50.4823,50.3615,50.4681,82500.0
2006-01-04 14:50:00,71.04,71.07,70.9,70.92,51800.0,50.4681,50.4894,50.3686,50.3828,51800.0
2006-01-04 15:00:00,70.9,71.03,70.9,71.02,58000.0,50.3686,50.461,50.3686,50.4539,58000.0
2006-01-04 15:10:00,71.02,71.02,70.92,70.94,36500.0,50.4539,50.4539,50.3828,50.397,36500.0
2006-01-04 15:20:00,70.95,71.14,70.94,71.1,60400.0,50.4041,50.5391,50.397,50.5107,60400.0
2006-01-04 15:30:00,71.1,71.16,71.05,71.1,82900.0,50.5107,50.5533,50.4752,50.5107,82900.0
2006-01-04 15:40:00,71.11,71.18,71.04,71.18,105200.0,50.5178,50.5675,50.4681,50.5675,105200.0
2006-01-04 15:50:00,71.17,71.27,71.14,71.16,183400.0,50.5604,50.6315,50.5391,50.5533,183400.0
2006-01-05 09:30:00,70.55,70.55,69.77,69.83,395200.0,50.12,50.12,49.5658,49.6085,395200.0
2006-01-05 09:40:00,69.8,69.9,69.76,69.8,247800.0,49.5871,49.6582,49.5587,49.5871,247800.0
2006-01-05 09:50:00,69.8,69.89,69.6,69.63,124800.0,49.5871,49.6511,49.4451,49.4664,124800.0
2006-01-05 10:00:00,69.63,69.78,69.58,69.72,171400.0,49.4664,49.5729,49.4309,49.5303,171400.0
2006-01-05 10:10:00,69.72,69.8,69.6,69.78,112700.0,49.5303,49.5871,49.4451,49.5729,112700.0
2006-01-05 10:20:00,69.79,69.83,69.67,69.71,108600.0,49.58,49.6085,49.4948,49.5232,108600.0
2006-01-05 10:30:00,69.71,69.89,69.67,69.72,124900.0,49.5232,49.6511,49.4948,49.5303,124900.0
2006-01-05 10:40:00,69.69,69.83,69.62,69.81,85700.0,49.509,49.6085,49.4593,49.5943,85700.0
2006-01-05 10:50:00,69.81,69.89,69.74,69.89,51800.0,49.5943,49.6511,49.5445,49.6511,51800.0
2006-01-05 11:00:00,69.89,69.9,69.81,69.9,106700.0,49.6511,49.6582,49.5943,49.6582,106700.0
2006-01-05 11:10:00,69.9,70.08,69.85,69.85,103000.0,49.6582,49.7861,49.6227,49.6227,103000.0
2006-01-05 11:20:00,69.85,70.0,69.76,69.86,88900.0,49.6227,49.7292,49.5587,49.6298,88900.0
2006-01-05 11:30:00,69.87,69.92,69.82,69.84,94700.0,49.6369,49.6724,49.6014,49.6156,94700.0
2006-01-05 11:40:00,69.84,69.96,69.83,69.87,109100.0,49.6156,49.7008,49.6085,49.6369,109100.0
2006-01-05 11:50:00,69.87,69.9,69.81,69.89,91900.0,49.6369,49.6582,49.5943,49.6511,91900.0
2006-01-05 12:00:00,69.89,70.0,69.89,69.98,85700.0,49.6511,49.7292,49.6511,49.715,85700.0
2006-01-05 12:10:00,69.98,70.04,69.98,70.03,90000.0,49.715,49.7576,49.715,49.7505,90000.0
2006-01-05 12:20:00,70.08,70.23,70.06,70.16,119200.0,49.7861,49.8926,49.7719,49.8429,119200.0
2006-01-05 12:30:00,70.14,70.19,70.13,70.13,77700.0,49.8287,49.8642,49.8216,49.8216,77700.0
2006-01-05 12:40:00,70.12,70.19,70.01,70.09,72200.0,49.8145,49.8642,49.7363,49.7932,72200.0
2006-01-05 12:50:00,70.08,70.19,70.01,70.18,78900.0,49.7861,49.8642,49.7363,49.8571,78900.0
2006-01-05 13:00:00,70.19,70.28,70.18,70.28,95100.0,49.8642,49.9281,49.8571,49.9281,95100.0
2006-01-05 13:10:00,70.29,70.29,70.21,70.22,54400.0,49.9353,49.9353,49.8784,49.8855,54400.0
2006-01-05 13:20:00,70.21,70.24,70.16,70.2,52000.0,49.8784,49.8997,49.8429,49.8713,52000.0
2006-01-05 13:30:00,70.2,70.28,70.17,70.18,49500.0,49.8713,49.9281,49.85,49.8571,49500.0
2006-01-05 13:40:00,70.17,70.17,70.11,70.16,53200.0,49.85,49.85,49.8074,49.8429,53200.0
2006-01-05 13:50:00,70.16,70.18,70.03,70.05,81500.0,49.8429,49.8571,49.7505,49.7648,81500.0
2006-01-05 14:00:00,70.05,70.17,69.96,69.97,96000.0,49.7648,49.85,49.7008,49.7079,96000.0
2006-01-05 14:10:00,69.96,70.02,69.96,70.0,76600.0,49.7008,49.7434,49.7008,49.7292,76600.0
2006-01-05 14:20:00,70.0,70.05,69.88,69.9,101100.0,49.7292,49.7648,49.644,49.6582,101100.0
2006-01-05 14:30:00,69.89,70.0,69.86,69.98,98800.0,49.6511,49.7292,49.6298,49.715,98800.0
2006-01-05 14:40:00,69.97,70.1,69.92,70.05,99800.0,49.7079,49.8003,49.6724,49.7648,99800.0
2006-01-05 14:50:00,70.04,70.08,70.01,70.03,68800.0,49.7576,49.7861,49.7363,49.7505,68800.0
2006-01-05 15:00:00,70.03,70.14,70.03,70.14,97200.0,49.7505,49.8287,49.7505,49.8287,97200.0
2006-01-05 15:10:00,70.13,70.19,70.13,70.17,75200.0,49.8216,49.8642,49.8216,49.85,75200.0
2006-01-05 15:20:00,70.16,70.24,70.02,70.02,119900.0,49.8429,49.8997,49.7434,49.7434,119900.0
2006-01-05 15:30:00,70.02,70.12,70.01,70.09,87400.0,49.7434,49.8145,49.7363,49.7932,87400.0
2006-01-05 15:40:00,70.09,70.2,70.05,70.16,176900.0,49.7932,49.8713,49.7648,49.8429,176900.0
2006-01-05 15:50:00,70.17,70.32,70.17,70.3,275000.0,49.85,49.9566,49.85,49.9424,275000.0
2006-01-06 09:30:00,70.34,70.5,70.14,70.18,161500.0,49.9708,50.0844,49.8287,49.8571,161500.0
2006-01-06 09:40:00,70.18,70.3,69.82,69.82,458900.0,49.8571,49.9424,49.6014,49.6014,458900.0
2006-01-06 09:50:00,69.83,69.83,69.52,69.67,198700.0,49.6085,49.6085,49.3882,49.4948,198700.0
2006-01-06 10:00:00,69.64,70.1,69.05,69.13,207800.0,49.4735,49.8003,49.0543,49.1112,207800.0
2006-01-06 10:10:00,69.14,69.45,69.05,69.2,170200.0,49.1183,49.3385,49.0543,49.1609,170200.0
2006-01-06 10:20:00,69.22,69.34,69.12,69.17,83500.0,49.1751,49.2604,49.1041,49.1396,83500.0
2006-01-06 10:30:00,69.16,69.32,69.15,69.3,78000.0,49.1325,49.2461,49.1254,49.2319,78000.0
2006-01-06 10:40:00,69.3,69.38,69.2,69.3,80400.0,49.2319,49.2888,49.1609,49.2319,80400.0
2006-01-06 10:50:00,69.3,69.45,69.24,69.3,124500.0,49.2319,49.3385,49.1893,49.2319,124500.0
2006-01-06 11:00:00,69.29,69.32,69.18,69.32,87300.0,49.2248,49.2461,49.1467,49.2461,87300.0
2006-01-06 11:10:00,69.31,69.46,69.28,69.31,118900.0,49.239,49.3456,49.2177,49.239,118900.0
2006-01-06 11:20:00,69.3,69.6,69.3,69.57,162600.0,49.2319,49.4451,49.2319,49.4238,162600.0
2006-01-06 11:30:00,69.58,69.62,69.42,69.58,111000.0,49.4309,49.4593,49.3172,49.4309,111000.0
2006-01-06 11:40:00,69.57,69.58,69.27,69.31,96400.0,49.4238,49.4309,49.2106,49.239,96400.0
2006-01-06 11:50:00,69.33,69.37,69.2,69.34,68200.0,49.2533,49.2817,49.1609,49.2604,68200.0
2006-01-06 12:00:00,69.34,69.45,69.3,69.33,75000.0,49.2604,49.3385,49.2319,49.2533,75000.0
2006-01-06 12:10:00,69.33,69.4,69.24,69.24,54000.0,49.2533,49.303,49.1893,49.1893,54000.0
2006-01-06 12:20:00,69.27,69.38,69.24,69.33,63200.0,49.2106,49.2888,49.1893,49.2533,63200.0
2006-01-06 12:30:00,69.33,69.38,69.25,69.31,91700.0,49.2533,49.2888,49.1964,49.239,91700.0
2006-01-06 12:40:00,69.31,69.38,69.27,69.38,62300.0,49.239,49.2888,49.2106,49.2888,62300.0
2006-01-06 12:50:00,69.38,69.43,69.3,69.41,63800.0,49.2888,49.3243,49.2319,49.3101,63800.0
2006-01-06 13:00:00,69.41,69.49,69.41,69.43,47700.0,49.3101,49.3669,49.3101,49.3243,47700.0
2006-01-06 13:10:00,69.43,69.53,69.4,69.53,54700.0,49.3243,49.3953,49.303,49.3953,54700.0
2006-01-06 13:20:00,69.54,69.79,69.52,69.65,96000.0,49.4024,49.58,49.3882,49.4806,96000.0
2006-01-06 13:30:00,69.52,69.65,69.52,69.62,89900.0,49.3882,49.4806,49.3882,49.4593,89900.0
2006-01-06 13:40:00,69.62,69.8,69.61,69.8,86200.0,49.4593,49.5871,49.4522,49.5871,86200.0
2006-01-06 13:50:00,69.82,70.1,69.82,69.92,122200.0,49.6014,49.8003,49.6014,49.6724,122200.0
2006-01-06 14:00:00,69.91,69.94,69.75,69.77,128500.0,49.6653,49.6866,49.5516,49.5658,128500.0
2006-01-06 14:10:00,69.76,69.86,69.65,69.75,95700.0,49.5587,49.6298,49.4806,49.5516,95700.0
2006-01-06 14:20:00,69.74,69.78,69.65,69.68,78900.0,49.5445,49.5729,49.4806,49.5019,78900.0
2006-01-06 14:30:00,69.67,69.67,69.52,69.53,61800.0,49.4948,49.4948,49.3882,49.3953,61800.0
2006-01-06 14:40:00,69.53,69.54,69.49,69.5,81200.0,49.3953,49.4024,49.3669,49.374,81200.0
2006-01-06 14:50:00,69.5,69.52,69.39,69.42,81200.0,49.374,49.3882,49.2959,49.3172,81200.0
2006-01-06 15:00:00,69.43,69.66,69.38,69.61,112500.0,49.3243,49.4877,49.2888,49.4522,112500.0
2006-01-06 15:10:00,69.61,69.61,69.43,69.44,60600.0,49.4522,49.4522,49.3243,49.3314,60600.0
2006-01-06 15:20:00,69.44,69.5,69.43,69.45,77300.0,49.3314,49.374,49.3243,49.3385,77300.0
2006-01-06 15:30:00,69.45,69.55,69.3,69.32,155300.0,49.3385,49.4095,49.2319,49.2461,155300.0
2006-01-06 15:40:00,69.32,69.36,69.22,69.26,224700.0,49.2461,49.2746,49.1751,49.2035,224700.0
2006-01-06 15:50:00,69.26,69.39,69.21,69.3,250300.0,49.2035,49.2959,49.168,49.2319,250300.0
2006-01-09 09:30:00,69.28,69.4,68.79,68.85,217400.0,49.2177,49.303,48.8696,48.9123,217400.0
2006-01-09 09:40:00,68.84,69.19,68.84,69.13,210700.0,48.9051,49.1538,48.9051,49.1112,210700.0
2006-01-09 09:50:00,69.13,69.2,68.8,68.88,116200.0,49.1112,49.1609,48.8767,48.9336,116200.0
2006-01-09 10:00:00,68.89,68.91,68.79,68.81,321800.0,48.9407,48.9549,48.8696,48.8838,321800.0
2006-01-09 10:10:00,68.82,68.97,68.7,68.91,122600.0,48.8909,48.9975,48.8057,48.9549,122600.0
2006-01-09 10:20:00,68.91,69.01,68.84,68.9,121100.0,48.9549,49.0259,48.9051,48.9478,121100.0
2006-01-09 10:30:00,68.88,68.98,68.85,68.87,111300.0,48.9336,49.0046,48.9123,48.9265,111300.0
2006-01-09 10:40:00,68.87,68.95,68.82,68.92,100300.0,48.9265,48.9833,48.8909,48.962,100300.0
2006-01-09 10:50:00,68.92,68.93,68.85,68.92,61600.0,48.962,48.9691,48.9123,48.962,61600.0
2006-01-09 11:00:00,68.9,68.94,68.9,68.93,63000.0,48.9478,48.9762,48.9478,48.9691,63000.0
2006-01-09 11:10:00,68.93,69.0,68.89,68.95,104900.0,48.9691,49.0188,48.9407,48.9833,104900.0
2006-01-09 11:20:00,68.95,69.06,68.94,69.02,150500.0,48.9833,49.0614,48.9762,49.033,150500.0
2006-01-09 11:30:00,69.02,69.16,69.0,69.15,137700.0,49.033,49.1325,49.0188,49.1254,137700.0
2006-01-09 11:40:00,69.15,69.16,69.1,69.14,111600.0,49.1254,49.1325,49.0899,49.1183,111600.0
2006-01-09 11:50:00,69.15,69.16,69.09,69.11,44800.0,49.1254,49.1325,49.0828,49.097,44800.0
2006-01-09 12:00:00,69.11,69.14,69.01,69.11,115000.0,49.097,49.1183,49.0259,49.097,115000.0
2006-01-09 12:10:00,69.11,69.2,69.06,69.06,119300.0,49.097,49.1609,49.0614,49.0614,119300.0
2006-01-09 12:20:00,69.07,69.14,69.02,69.08,52200.0,49.0685,49.1183,49.033,49.0756,52200.0
2006-01-09 12:30:00,69.09,69.1,68.97,68.99,54400.0,49.0828,49.0899,48.9975,49.0117,54400.0
2006-01-09 12:40:00,68.99,69.11,68.97,69.02,72200.0,49.0117,49.097,48.9975,49.033,72200.0
2006-01-09 12:50:00,69.02,69.35,68.97,69.01,61400.0,49.033,49.2675,48.9975,49.0259,61400.0
2006-01-09 13:00:00,69.04,69.04,68.97,69.0,75700.0,49.0472,49.0472,48.9975,49.0188,75700.0
2006-01-09 13:10:00,69.0,69.03,68.96,69.0,98000.0,49.0188,49.0401,48.9904,49.0188,98000.0
2006-01-09 13:20:00,69.0,69.03,68.97,68.99,66900.0,49.0188,49.0401,48.9975,49.0117,66900.0
2006-01-09 13:30:00,69.0,69.1,69.0,69.09,79500.0,49.0188,49.0899,49.0188,49.0828,79500.0
2006-01-09 13:40:00,69.05,69.15,69.04,69.07,126900.0,49.0543,49.1254,49.0472,49.0685,126900.0
2006-01-09 13:50:00,69.08,69.14,69.05,69.07,55500.0,49.0756,49.1183,49.0543,49.0685,55500.0
2006-01-09 14:00:00,69.08,69.18,69.07,69.17,32600.0,49.0756,49.1467,49.0685,49.1396,32600.0
2006-01-09 14:10:00,69.17,69.17,69.11,69.12,38700.0,49.1396,49.1396,49.097,49.1041,38700.0
2006-01-09 14:20:00,69.12,69.14,69.03,69.03,78500.0,49.1041,49.1183,49.0401,49.0401,78500.0
2006-01-09 14:30:00,69.03,69.05,68.89,68.91,175500.0,49.0401,49.0543,48.9407,48.9549,175500.0
2006-01-09 14:40:00,68.9,68.94,68.8,68.87,108900.0,48.9478,48.9762,48.8767,48.9265,108900.0
2006-01-09 14:50:00,68.86,68.93,68.79,68.88,90500.0,48.9194,48.9691,48.8696,48.9336,90500.0
2006-01-09 15:00:00,68.87,68.92,68.83,68.87,85100.0,48.9265,48.962,48.898,48.9265,85100.0
2006-01-09 15:10:00,68.87,68.88,68.7,68.7,112200.0,48.9265,48.9336,48.8057,48.8057,112200.0
2006-01-09 15:20:00,68.71,68.82,68.66,68.73,119500.0,48.8128,48.8909,48.7773,48.827,119500.0
2006-01-09 15:30:00,68.73,68.84,68.69,68.81,171400.0,48.827,48.9051,48.7986,48.8838,171400.0
2006-01-09 15:40:00,68.82,68.88,68.81,68.85,198900.0,48.8909,48.9336,48.8838,48.9123,198900.0
2006-01-09 15:50:00,68.86,68.86,68.77,68.81,182700.0,48.9194,48.9194,48.8554,48.8838,182700.0
2006-01-10 09:30:00,68.8,69.1,68.79,69.08,267600.0,48.8767,49.0899,48.8696,49.0756,267600.0
2006-01-10 09:40:00,69.08,69.1,68.78,68.81,94800.0,49.0756,49.0899,48.8625,48.8838,94800.0
2006-01-10 09:50:00,68.8,68.82,68.57,68.72,155300.0,48.8767,48.8909,48.7133,48.8199,155300.0
2006-01-10 10:00:00,68.71,68.89,68.7,68.89,80600.0,48.8128,48.9407,48.8057,48.9407,80600.0
2006-01-10 10:10:00,68.89,69.12,68.86,69.09,124500.0,48.9407,49.1041,48.9194,49.0828,124500.0
2006-01-10 10:20:00,69.09,69.14,69.05,69.1,141600.0,49.0828,49.1183,49.0543,49.0899,141600.0
2006-01-10 10:30:00,69.09,69.14,69.03,69.1,99500.0,49.0828,49.1183,49.0401,49.0899,99500.0
2006-01-10 10:40:00,69.11,69.11,69.03,69.07,52700.0,49.097,49.097,49.0401,49.0685,52700.0
2006-01-10 10:50:00,69.07,69.09,69.0,69.05,72300.0,49.0685,49.0828,49.0188,49.0543,72300.0
2006-01-10 11:00:00,69.06,69.06,68.93,69.0,79300.0,49.0614,49.0614,48.9691,49.0188,79300.0
2006-01-10 11:10:00,68.98,69.02,68.98,68.98,49100.0,49.0046,49.033,49.0046,49.0046,49100.0
2006-01-10 11:20:00,68.98,68.99,68.83,68.84,51600.0,49.0046,49.0117,48.898,48.9051,51600.0
2006-01-10 11:30:00,68.84,68.88,68.75,68.81,70100.0,48.9051,48.9336,48.8412,48.8838,70100.0
2006-01-10 11:40:00,68.8,68.92,68.8,68.83,51300.0,48.8767,48.962,48.8767,48.898,51300.0
2006-01-10 11:50:00,68.82,68.85,68.82,68.83,20900.0,48.8909,48.9123,48.8909,48.898,20900.0
2006-01-10 12:00:00,68.83,68.85,68.8,68.83,77100.0,48.898,48.9123,48.8767,48.898,77100.0
2006-01-10 12:10:00,68.83,68.85,68.79,68.84,59300.0,48.898,48.9123,48.8696,48.9051,59300.0
2006-01-10 12:20:00,68.84,68.85,68.75,68.78,128600.0,48.9051,48.9123,48.8412,48.8625,128600.0
2006-01-10 12:30:00,68.78,68.89,68.76,68.88,82600.0,48.8625,48.9407,48.8483,48.9336,82600.0
2006-01-10 12:40:00,68.88,68.88,68.77,68.82,120600.0,48.9336,48.9336,48.8554,48.8909,120600.0
2006-01-10 12:50:00,68.82,68.86,68.8,68.85,46200.0,48.8909,48.9194,48.8767,48.9123,46200.0
2006-01-10 13:00:00,68.85,69.0,68.84,68.94,45200.0,48.9123,49.0188,48.9051,48.9762,45200.0
2006-01-10 13:10:00,68.95,69.05,68.95,69.03,56400.0,48.9833,49.0543,48.9833,49.0401,56400.0
2006-01-10 13:20:00,69.03,69.19,69.01,69.19,143900.0,49.0401,49.1538,49.0259,49.1538,143900.0
2006-01-10 13:30:00,69.19,69.24,68.78,68.98,111800.0,49.1538,49.1893,48.8625,49.0046,111800.0
2006-01-10 13:40:00,68.98,69.08,68.95,68.97,61600.0,49.0046,49.0756,48.9833,48.9975,61600.0
2006-01-10 13:50:00,68.95,69.03,68.95,69.03,74500.0,48.9833,49.0401,48.9833,49.0401,74500.0
2006-01-10 14:00:00,69.02,69.05,68.89,69.04,65500.0,49.033,49.0543,48.9407,49.0472,65500.0
2006-01-10 14:10:00,69.02,69.06,68.96,69.0,87000.0,49.033,49.0614,48.9904,49.0188,87000.0
2006-01-10 14:20:00,68.99,69.0,68.91,68.94,72100.0,49.0117,49.0188,48.9549,48.9762,72100.0
2006-01-10 14:30:00,68.93,69.0,68.91,68.99,65000.0,48.9691,49.0188,48.9549,49.0117,65000.0
2006-01-10 14:40:00,69.0,69.02,68.98,68.99,106600.0,49.0188,49.033,49.0046,49.0117,106600.0
2006-01-10 14:50:00,68.99,69.1,68.99,69.09,64200.0,49.0117,49.0899,49.0117,49.0828,64200.0
2006-01-10 15:00:00,69.07,69.1,68.99,69.04,336500.0,49.0685,49.0899,49.0117,49.0472,336500.0
2006-01-10 15:10:00,69.05,69.09,69.0,69.07,55200.0,49.0543,49.0828,49.0188,49.0685,55200.0
2006-01-10 15:20:00,69.06,69.08,69.04,69.08,81500.0,49.0614,49.0756,49.0472,49.0756,81500.0
2006-01-10 15:30:00,69.08,69.09,69.02,69.05,122700.0,49.0756,49.0828,49.033,49.0543,122700.0
2006-01-10 15:40:00,69.06,69.09,69.04,69.07,109600.0,49.0614,49.0828,49.0472,49.0685,109600.0
2006-01-10 15:50:00,69.08,69.1,69.04,69.09,128600.0,49.0756,49.0899,49.0472,49.0828,128600.0
2006-01-11 09:30:00,69.97,70.1,69.75,69.75,434500.0,49.7079,49.8003,49.5516,49.5516,434500.0
2006-01-11 09:40:00,69.74,69.74,69.26,69.28,158100.0,49.5445,49.5445,49.2035,49.2177,158100.0
2006-01-11 09:50:00,69.34,69.39,69.11,69.23,158300.0,49.2604,49.2959,49.097,49.1822,158300.0
2006-01-11 10:00:00,69.23,69.59,69.2,69.43,162300.0,49.1822,49.438,49.1609,49.3243,162300.0
2006-01-11 10:10:00,69.43,69.76,69.38,69.65,137800.0,49.3243,49.5587,49.2888,49.4806,137800.0
2006-01-11 10:20:00,69.67,69.69,69.4,69.44,88400.0,49.4948,49.509,49.303,49.3314,88400.0
2006-01-11 10:30:00,69.44,69.48,69.33,69.38,63800.0,49.3314,49.3598,49.2533,49.2888,63800.0
2006-01-11 10:40:00,69.38,69.44,69.37,69.4,50700.0,49.2888,49.3314,49.2817,49.303,50700.0
2006-01-11 10:50:00,69.4,69.4,69.19,69.27,103000.0,49.303,49.303,49.1538,49.2106,103000.0
2006-01-11 11:00:00,69.26,69.35,69.2,69.32,96700.0,49.2035,49.2675,49.1609,49.2461,96700.0
2006-01-11 11:10:00,69.31,69.45,69.3,69.45,58900.0,49.239,49.3385,49.2319,49.3385,58900.0
2006-01-11 11:20:00,69.44,69.49,69.4,69.49,76400.0,49.3314,49.3669,49.303,49.3669,76400.0
2006-01-11 11:30:00,69.49,69.59,69.44,69.59,92100.0,49.3669,49.438,49.3314,49.438,92100.0
2006-01-11 11:40:00,69.6,69.65,69.42,69.48,80000.0,49.4451,49.4806,49.3172,49.3598,80000.0
2006-01-11 11:50:00,69.47,69.52,69.38,69.46,73000.0,49.3527,49.3882,49.2888,49.3456,73000.0
2006-01-11 12:00:00,69.49,69.56,69.45,69.53,32000.0,49.3669,49.4166,49.3385,49.3953,32000.0
2006-01-11 12:10:00,69.53,69.57,69.5,69.57,38100.0,49.3953,49.4238,49.374,49.4238,38100.0
2006-01-11 12:20:00,69.56,69.59,69.5,69.53,40200.0,49.4166,49.438,49.374,49.3953,40200.0
2006-01-11 12:30:00,69.53,69.63,69.52,69.58,40200.0,49.3953,49.4664,49.3882,49.4309,40200.0
2006-01-11 12:40:00,69.58,69.78,69.57,69.75,76200.0,49.4309,49.5729,49.4238,49.5516,76200.0
2006-01-11 12:50:00,69.77,69.8,69.72,69.75,431900.0,49.5658,49.5871,49.5303,49.5516,431900.0
2006-01-11 13:00:00,69.75,69.79,69.65,69.71,588100.0,49.5516,49.58,49.4806,49.5232,588100.0
2006-01-11 13:10:00,69.72,69.75,69.61,69.64,95000.0,49.5303,49.5516,49.4522,49.4735,95000.0
2006-01-11 13:20:00,69.64,69.65,69.59,69.59,52500.0,49.4735,49.4806,49.438,49.438,52500.0
2006-01-11 13:30:00,69.6,69.71,69.58,69.7,56200.0,49.4451,49.5232,49.4309,49.5161,56200.0
2006-01-11 13:40:00,69.7,69.79,69.7,69.75,44600.0,49.5161,49.58,49.5161,49.5516,44600.0
2006-01-11 13:50:00,69.76,69.87,69.75,69.86,79900.0,49.5587,49.6369,49.5516,49.6298,79900.0
2006-01-11 14:00:00,69.86,69.88,69.79,69.86,57800.0,49.6298,49.644,49.58,49.6298,57800.0
2006-01-11 14:10:00,69.86,69.93,69.81,69.85,77500.0,49.6298,49.6795,49.5943,49.6227,77500.0
2006-01-11 14:20:00,69.85,69.86,69.81,69.84,67900.0,49.6227,49.6298,49.5943,49.6156,67900.0
2006-01-11 14:30:00,69.84,70.05,69.83,70.04,105500.0,49.6156,49.7648,49.6085,49.7576,105500.0
2006-01-11 14:40:00,70.04,70.19,70.04,70.17,110800.0,49.7576,49.8642,49.7576,49.85,110800.0
2006-01-11 14:50:00,70.16,70.27,70.11,70.24,134800.0,49.8429,49.921,49.8074,49.8997,134800.0
2006-01-11 15:00:00,70.24,70.24,70.13,70.2,104700.0,49.8997,49.8997,49.8216,49.8713,104700.0
2006-01-11 15:10:00,70.2,70.3,70.2,70.27,78200.0,49.8713,49.9424,49.8713,49.921,78200.0
2006-01-11 15:20:00,70.27,70.3,70.17,70.21,92900.0,49.921,49.9424,49.85,49.8784,92900.0
2006-01-11 15:30:00,70.22,70.22,70.12,70.18,104000.0,49.8855,49.8855,49.8145,49.8571,104000.0
2006-01-11 15:40:00,70.18,70.25,70.17,70.18,117400.0,49.8571,49.9068,49.85,49.8571,117400.0
2006-01-11 15:50:00,70.18,70.2,70.12,70.15,215500.0,49.8571,49.8713,49.8145,49.8358,215500.0
2006-01-12 09:30:00,70.25,70.45,70.19,70.32,134400.0,49.9068,50.0489,49.8642,49.9566,134400.0
2006-01-12 09:40:00,70.34,70.4,70.19,70.25,178700.0,49.9708,50.0134,49.8642,49.9068,178700.0
2006-01-12 09:50:00,70.25,70.34,70.17,70.25,68600.0,49.9068,49.9708,49.85,49.9068,68600.0
2006-01-12 10:00:00,70.25,70.32,70.04,70.04,118000.0,49.9068,49.9566,49.7576,49.7576,118000.0
2006-01-12 10:10:00,70.06,70.06,69.87,69.93,100500.0,49.7719,49.7719,49.6369,49.6795,100500.0
2006-01-12 10:20:00,69.94,70.0,69.81,69.95,60500.0,49.6866,49.7292,49.5943,49.6937,60500.0
2006-01-12 10:30:00,69.92,69.93,69.54,69.68,70700.0,49.6724,49.6795,49.4024,49.5019,70700.0
2006-01-12 10:40:00,69.66,69.78,69.59,69.78,42600.0,49.4877,49.5729,49.438,49.5729,42600.0
2006-01-12 10:50:00,69.8,69.96,69.77,69.89,43300.0,49.5871,49.7008,49.5658,49.6511,43300.0
2006-01-12 11:00:00,69.89,69.91,69.8,69.8,38800.0,49.6511,49.6653,49.5871,49.5871,38800.0
2006-01-12 11:10:00,69.81,69.91,69.8,69.85,31100.0,49.5943,49.6653,49.5871,49.6227,31100.0
2006-01-12 11:20:00,69.85,69.93,69.76,69.78,39600.0,49.6227,49.6795,49.5587,49.5729,39600.0
2006-01-12 11:30:00,69.77,69.82,69.69,69.77,43000.0,49.5658,49.6014,49.509,49.5658,43000.0
2006-01-12 11:40:00,69.76,69.96,69.76,69.95,36800.0,49.5587,49.7008,49.5587,49.6937,36800.0
2006-01-12 11:50:00,69.96,70.16,69.96,70.07,76400.0,49.7008,49.8429,49.7008,49.779,76400.0
2006-01-12 12:00:00,70.08,70.12,70.03,70.08,40900.0,49.7861,49.8145,49.7505,49.7861,40900.0
2006-01-12 12:10:00,70.08,70.08,69.96,69.96,48300.0,49.7861,49.7861,49.7008,49.7008,48300.0
2006-01-12 12:20:00,69.95,70.06,69.86,69.93,54100.0,49.6937,49.7719,49.6298,49.6795,54100.0
2006-01-12 12:30:00,69.94,69.94,69.77,69.77,32400.0,49.6866,49.6866,49.5658,49.5658,32400.0
2006-01-12 12:40:00,69.77,69.84,69.75,69.75,40500.0,49.5658,49.6156,49.5516,49.5516,40500.0
2006-01-12 12:50:00,69.75,69.85,69.74,69.81,53100.0,49.5516,49.6227,49.5445,49.5943,53100.0
2006-01-12 13:00:00,69.81,69.83,69.74,69.78,56600.0,49.5943,49.6085,49.5445,49.5729,56600.0
2006-01-12 13:10:00,69.78,69.92,69.78,69.91,23500.0,49.5729,49.6724,49.5729,49.6653,23500.0
2006-01-12 13:20:00,69.91,69.92,69.78,69.86,22000.0,49.6653,49.6724,49.5729,49.6298,22000.0
2006-01-12 13:30:00,69.87,69.91,69.87,69.87,15800.0,49.6369,49.6653,49.6369,49.6369,15800.0
2006-01-12 13:40:00,69.86,69.92,69.84,69.9,35900.0,49.6298,49.6724,49.6156,49.6582,35900.0
2006-01-12 13:50:00,69.9,69.93,69.77,69.88,56200.0,49.6582,49.6795,49.5658,49.644,56200.0
2006-01-12 14:00:00,69.87,69.88,69.78,69.84,61400.0,49.6369,49.644,49.5729,49.6156,61400.0
2006-01-12 14:10:00,69.84,69.86,69.75,69.82,45400.0,49.6156,49.6298,49.5516,49.6014,45400.0
2006-01-12 14:20:00,69.81,69.82,69.71,69.71,32400.0,49.5943,49.6014,49.5232,49.5232,32400.0
2006-01-12 14:30:00,69.71,69.75,69.65,69.73,47200.0,49.5232,49.5516,49.4806,49.5374,47200.0
2006-01-12 14:40:00,69.73,69.84,69.73,69.8,60400.0,49.5374,49.6156,49.5374,49.5871,60400.0
2006-01-12 14:50:00,69.77,69.87,69.75,69.75,31600.0,49.5658,49.6369,49.5516,49.5516,31600.0
2006-01-12 15:00:00,69.76,69.83,69.75,69.78,50900.0,49.5587,49.6085,49.5516,49.5729,50900.0
2006-01-12 15:10:00,69.79,69.8,69.75,69.77,25300.0,49.58,49.5871,49.5516,49.5658,25300.0
2006-01-12 15:20:00,69.77,69.79,69.72,69.78,83700.0,49.5658,49.58,49.5303,49.5729,83700.0
2006-01-12 15:30:00,69.78,69.8,69.75,69.76,52700.0,49.5729,49.5871,49.5516,49.5587,52700.0
2006-01-12 15:40:00,69.76,69.76,69.62,69.75,102500.0,49.5587,49.5587,49.4593,49.5516,102500.0
2006-01-12 15:50:00,69.75,69.76,69.68,69.75,110100.0,49.5516,49.5587,49.5019,49.5516,110100.0
2006-01-13 09:30:00,69.64,70.0,68.79,69.83,99000.0,49.4735,49.7292,48.8696,49.6085,99000.0
2006-01-13 09:40:00,69.83,70.0,69.78,69.9,85700.0,49.6085,49.7292,49.5729,49.6582,85700.0
2006-01-13 09:50:00,69.89,70.06,69.73,69.95,80800.0,49.6511,49.7719,49.5374,49.6937,80800.0
2006-01-13 10:00:00,69.95,69.99,69.71,69.9,48900.0,49.6937,49.7221,49.5232,49.6582,48900.0
2006-01-13 10:10:00,69.91,70.0,69.91,69.98,59400.0,49.6653,49.7292,49.6653,49.715,59400.0
2006-01-13 10:20:00,69.99,70.2,69.91,70.18,74100.0,49.7221,49.8713,49.6653,49.8571,74100.0
2006-01-13 10:30:00,70.2,70.2,70.1,70.12,76300.0,49.8713,49.8713,49.8003,49.8145,76300.0
2006-01-13 10:40:00,70.11,70.11,69.9,69.92,57700.0,49.8074,49.8074,49.6582,49.6724,57700.0
2006-01-13 10:50:00,69.91,70.17,69.88,69.99,79700.0,49.6653,49.85,49.644,49.7221,79700.0
2006-01-13 11:00:00,70.0,70.03,69.92,69.93,51700.0,49.7292,49.7505,49.6724,49.6795,51700.0
2006-01-13 11:10:00,69.93,70.09,69.92,69.92,55300.0,49.6795,49.7932,49.6724,49.6724,55300.0
2006-01-13 11:20:00,69.92,70.0,69.9,69.95,234600.0,49.6724,49.7292,49.6582,49.6937,234600.0
2006-01-13 11:30:00,69.96,70.03,69.93,69.99,265900.0,49.7008,49.7505,49.6795,49.7221,265900.0
2006-01-13 11:40:00,69.97,70.05,69.95,69.98,23900.0,49.7079,49.7648,49.6937,49.715,23900.0
2006-01-13 11:50:00,69.98,70.03,69.97,70.0,26300.0,49.715,49.7505,49.7079,49.7292,26300.0
2006-01-13 12:00:00,69.99,70.06,69.99,70.04,26800.0,49.7221,49.7719,49.7221,49.7576,26800.0
2006-01-13 12:10:00,70.03,70.05,69.92,69.92,34800.0,49.7505,49.7648,49.6724,49.6724,34800.0
2006-01-13 12:20:00,69.91,69.99,69.9,69.96,170400.0,49.6653,49.7221,49.6582,49.7008,170400.0
2006-01-13 12:30:00,69.94,69.94,69.83,69.89,27900.0,49.6866,49.6866,49.6085,49.6511,27900.0
2006-01-13 12:40:00,69.87,69.87,69.52,69.53,98900.0,49.6369,49.6369,49.3882,49.3953,98900.0
2006-01-13 12:50:00,69.54,69.73,69.54,69.64,34000.0,49.4024,49.5374,49.4024,49.4735,34000.0
2006-01-13 13:00:00,69.67,69.79,69.63,69.75,38700.0,49.4948,49.58,49.4664,49.5516,38700.0
2006-01-13 13:10:00,69.75,69.79,69.68,69.71,121000.0,49.5516,49.58,49.5019,49.5232,121000.0
2006-01-13 13:20:00,69.73,69.8,69.72,69.73,32800.0,49.5374,49.5871,49.5303,49.5374,32800.0
2006-01-13 13:30:00,69.72,69.72,69.56,69.63,24300.0,49.5303,49.5303,49.4166,49.4664,24300.0
2006-01-13 13:40:00,69.61,69.65,69.57,69.6,20800.0,49.4522,49.4806,49.4238,49.4451,20800.0
2006-01-13 13:50:00,69.6,69.68,69.58,69.62,58800.0,49.4451,49.5019,49.4309,49.4593,58800.0
2006-01-13 14:00:00,69.62,69.66,69.58,69.59,37700.0,49.4593,49.4877,49.4309,49.438,37700.0
2006-01-13 14:10:00,69.58,69.58,69.4,69.47,153800.0,49.4309,49.4309,49.303,49.3527,153800.0
2006-01-13 14:20:00,69.47,69.56,69.45,69.48,55000.0,49.3527,49.4166,49.3385,49.3598,55000.0
2006-01-13 14:30:00,69.48,69.54,69.43,69.54,26300.0,49.3598,49.4024,49.3243,49.4024,26300.0
2006-01-13 14:40:00,69.54,69.65,69.43,69.43,70100.0,49.4024,49.4806,49.3243,49.3243,70100.0
2006-01-13 14:50:00,69.44,69.57,69.44,69.52,54800.0,49.3314,49.4238,49.3314,49.3882,54800.0
2006-01-13 15:00:00,69.52,69.57,69.44,69.52,27200.0,49.3882,49.4238,49.3314,49.3882,27200.0
2006-01-13 15:10:00,69.52,69.59,69.42,69.5,38500.0,49.3882,49.438,49.3172,49.374,38500.0
2006-01-13 15:20:00,69.5,69.6,69.47,69.54,32000.0,49.374,49.4451,49.3527,49.4024,32000.0
2006-01-13 15:30:00,69.54,69.58,69.44,69.46,60500.0,49.4024,49.4309,49.3314,49.3456,60500.0
2006-01-13 15:40:00,69.47,69.55,69.46,69.48,61800.0,49.3527,49.4095,49.3456,49.3598,61800.0
2006-01-13 15:50:00,69.48,69.52,69.43,69.44,117500.0,49.3598,49.3882,49.3243,49.3314,117500.0
2006-01-17 09:30:00,69.07,69.15,68.73,68.97,253000.0,49.0685,49.1254,48.827,48.9975,253000.0
2006-01-17 09:40:00,68.95,69.26,68.95,69.25,71800.0,48.9833,49.2035,48.9833,49.1964,71800.0
2006-01-17 09:50:00,69.25,69.26,68.99,68.99,55900.0,49.1964,49.2035,49.0117,49.0117,55900.0
2006-01-17 10:00:00,68.98,69.04,68.9,68.9,44600.0,49.0046,49.0472,48.9478,48.9478,44600.0
2006-01-17 10:10:00,68.9,69.13,68.9,69.02,49200.0,48.9478,49.1112,48.9478,49.033,49200.0
2006-01-17 10:20:00,69.05,69.21,69.0,69.18,65600.0,49.0543,49.168,49.0188,49.1467,65600.0
2006-01-17 10:30:00,69.19,69.19,68.97,68.99,53200.0,49.1538,49.1538,48.9975,49.0117,53200.0
2006-01-17 10:40:00,68.99,69.07,68.93,68.95,64300.0,49.0117,49.0685,48.9691,48.9833,64300.0
2006-01-17 10:50:00,68.95,69.2,68.94,69.17,79700.0,48.9833,49.1609,48.9762,49.1396,79700.0
2006-01-17 11:00:00,69.17,69.29,69.09,69.29,43500.0,49.1396,49.2248,49.0828,49.2248,43500.0
2006-01-17 11:10:00,69.29,69.4,69.26,69.4,37400.0,49.2248,49.303,49.2035,49.303,37400.0
2006-01-17 11:20:00,69.39,69.39,69.25,69.33,55900.0,49.2959,49.2959,49.1964,49.2533,55900.0
2006-01-17 11:30:00,69.33,69.38,69.21,69.29,35700.0,49.2533,49.2888,49.168,49.2248,35700.0
2006-01-17 11:40:00,69.28,69.28,69.1,69.14,57300.0,49.2177,49.2177,49.0899,49.1183,57300.0
2006-01-17 11:50:00,69.14,69.23,69.13,69.22,60800.0,49.1183,49.1822,49.1112,49.1751,60800.0
2006-01-17 12:00:00,69.23,69.25,69.19,69.2,51900.0,49.1822,49.1964,49.1538,49.1609,51900.0
2006-01-17 12:10:00,69.2,69.21,69.18,69.18,40600.0,49.1609,49.168,49.1467,49.1467,40600.0
2006-01-17 12:20:00,69.18,69.19,69.06,69.06,64200.0,49.1467,49.1538,49.0614,49.0614,64200.0
2006-01-17 12:30:00,69.06,69.1,69.05,69.09,54200.0,49.0614,49.0899,49.0543,49.0828,54200.0
2006-01-17 12:40:00,69.09,69.16,69.06,69.15,34900.0,49.0828,49.1325,49.0614,49.1254,34900.0
2006-01-17 12:50:00,69.14,69.19,69.13,69.18,25900.0,49.1183,49.1538,49.1112,49.1467,25900.0
2006-01-17 13:00:00,69.17,69.21,69.13,69.17,48600.0,49.1396,49.168,49.1112,49.1396,48600.0
2006-01-17 13:10:00,69.17,69.17,69.08,69.08,34900.0,49.1396,49.1396,49.0756,49.0756,34900.0
2006-01-17 13:20:00,69.08,69.19,69.08,69.11,41900.0,49.0756,49.1538,49.0756,49.097,41900.0
2006-01-17 13:30:00,69.1,69.11,69.05,69.07,30400.0,49.0899,49.097,49.0543,49.0685,30400.0
2006-01-17 13:40:00,69.07,69.08,68.98,69.0,42400.0,49.0685,49.0756,49.0046,49.0188,42400.0
2006-01-17 13:50:00,69.0,69.13,68.95,69.02,134900.0,49.0188,49.1112,48.9833,49.033,134900.0
2006-01-17 14:00:00,69.02,69.15,69.01,69.03,65300.0,49.033,49.1254,49.0259,49.0401,65300.0
2006-01-17 14:10:00,69.02,69.03,68.96,68.97,45500.0,49.033,49.0401,48.9904,48.9975,45500.0
2006-01-17 14:20:00,68.96,68.97,68.89,68.89,51000.0,48.9904,48.9975,48.9407,48.9407,51000.0
2006-01-17 14:30:00,68.89,68.9,68.79,68.8,44000.0,48.9407,48.9478,48.8696,48.8767,44000.0
2006-01-17 14:40:00,68.79,68.84,68.76,68.84,54000.0,48.8696,48.9051,48.8483,48.9051,54000.0
2006-01-17 14:50:00,68.83,68.94,68.82,68.9,87300.0,48.898,48.9762,48.8909,48.9478,87300.0
2006-01-17 15:00:00,68.9,68.95,68.86,68.9,217000.0,48.9478,48.9833,48.9194,48.9478,217000.0
2006-01-17 15:10:00,68.9,68.93,68.83,68.88,51100.0,48.9478,48.9691,48.898,48.9336,51100.0
2006-01-17 15:20:00,68.87,68.96,68.8,68.8,55800.0,48.9265,48.9904,48.8767,48.8767,55800.0
2006-01-17 15:30:00,68.8,68.8,68.67,68.67,97900.0,48.8767,48.8767,48.7844,48.7844,97900.0
2006-01-17 15:40:00,68.67,68.81,68.66,68.81,88400.0,48.7844,48.8838,48.7773,48.8838,88400.0
2006-01-17 15:50:00,68.8,68.84,68.7,68.76,150500.0,48.8767,48.9051,48.8057,48.8483,150500.0
2006-01-18 09:30:00,68.55,68.67,68.36,68.6,154200.0,48.6991,48.7844,48.5641,48.7346,154200.0
2006-01-18 09:40:00,68.6,68.62,68.3,68.32,122500.0,48.7346,48.7489,48.5215,48.5357,122500.0
2006-01-18 09:50:00,68.31,68.43,68.21,68.39,100600.0,48.5286,48.6139,48.4576,48.5855,100600.0
2006-01-18 10:00:00,68.39,68.54,68.35,68.5,88700.0,48.5855,48.692,48.557,48.6636,88700.0
2006-01-18 10:10:00,68.49,68.92,68.48,68.81,105100.0,48.6565,48.962,48.6494,48.8838,105100.0
2006-01-18 10:20:00,68.82,68.84,68.46,68.47,90700.0,48.8909,48.9051,48.6352,48.6423,90700.0
2006-01-18 10:30:00,68.47,68.59,68.37,68.38,62700.0,48.6423,48.7275,48.5713,48.5784,62700.0
2006-01-18 10:40:00,68.37,68.43,68.28,68.29,49800.0,48.5713,48.6139,48.5073,48.5144,49800.0
2006-01-18 10:50:00,68.3,68.33,68.09,68.09,54400.0,48.5215,48.5428,48.3723,48.3723,54400.0
2006-01-18 11:00:00,68.1,68.22,68.09,68.18,64900.0,48.3794,48.4647,48.3723,48.4363,64900.0
2006-01-18 11:10:00,68.18,68.24,68.14,68.15,55600.0,48.4363,48.4789,48.4079,48.415,55600.0
2006-01-18 11:20:00,68.17,68.41,68.15,68.41,104400.0,48.4292,48.5997,48.415,48.5997,104400.0
2006-01-18 11:30:00,68.39,68.45,68.29,68.45,64100.0,48.5855,48.6281,48.5144,48.6281,64100.0
2006-01-18 11:40:00,68.45,68.54,68.42,68.49,44000.0,48.6281,48.692,48.6068,48.6565,44000.0
2006-01-18 11:50:00,68.49,68.5,68.34,68.48,44200.0,48.6565,48.6636,48.5499,48.6494,44200.0
2006-01-18 12:00:00,68.49,68.5,68.2,68.4,29000.0,48.6565,48.6636,48.4505,48.5926,29000.0
2006-01-18 12:10:00,68.4,68.45,68.23,68.27,63400.0,48.5926,48.6281,48.4718,48.5002,63400.0
2006-01-18 12:20:00,68.27,68.31,68.18,68.26,23700.0,48.5002,48.5286,48.4363,48.4931,23700.0
2006-01-18 12:30:00,68.27,68.39,68.21,68.35,23000.0,48.5002,48.5855,48.4576,48.557,23000.0
2006-01-18 12:40:00,68.36,68.4,68.33,68.34,17700.0,48.5641,48.5926,48.5428,48.5499,17700.0
2006-01-18 12:50:00,68.35,68.37,68.29,68.35,26500.0,48.557,48.5713,48.5144,48.557,26500.0
2006-01-18 13:00:00,68.37,68.4,68.26,68.3,48700.0,48.5713,48.5926,48.4931,48.5215,48700.0
2006-01-18 13:10:00,68.31,68.31,68.22,68.22,33100.0,48.5286,48.5286,48.4647,48.4647,33100.0
2006-01-18 13:20:00,68.21,68.22,68.07,68.11,51600.0,48.4576,48.4647,48.3581,48.3865,51600.0
2006-01-18 13:30:00,68.1,68.21,68.09,68.19,35100.0,48.3794,48.4576,48.3723,48.4434,35100.0
2006-01-18 13:40:00,68.19,68.26,68.17,68.2,33300.0,48.4434,48.4931,48.4292,48.4505,33300.0
2006-01-18 13:50:00,68.19,68.23,68.16,68.22,29000.0,48.4434,48.4718,48.4221,48.4647,29000.0
2006-01-18 14:00:00,68.22,68.32,68.2,68.24,69200.0,48.4647,48.5357,48.4505,48.4789,69200.0
2006-01-18 14:10:00,68.25,68.44,68.22,68.42,51900.0,48.486,48.621,48.4647,48.6068,51900.0
2006-01-18 14:20:00,68.41,68.41,68.27,68.38,42000.0,48.5997,48.5997,48.5002,48.5784,42000.0
2006-01-18 14:30:00,68.38,68.41,68.21,68.27,69300.0,48.5784,48.5997,48.4576,48.5002,69300.0
2006-01-18 14:40:00,68.27,68.27,68.12,68.19,47300.0,48.5002,48.5002,48.3936,48.4434,47300.0
2006-01-18 14:50:00,68.17,68.17,68.05,68.09,93500.0,48.4292,48.4292,48.3439,48.3723,93500.0
2006-01-18 15:00:00,68.09,68.17,68.05,68.14,95600.0,48.3723,48.4292,48.3439,48.4079,95600.0
2006-01-18 15:10:00,68.14,68.22,68.11,68.19,84300.0,48.4079,48.4647,48.3865,48.4434,84300.0
2006-01-18 15:20:00,68.2,68.38,68.2,68.29,67200.0,48.4505,48.5784,48.4505,48.5144,67200.0
2006-01-18 15:30:00,68.27,68.39,68.24,68.31,89700.0,48.5002,48.5855,48.4789,48.5286,89700.0
2006-01-18 15:40:00,68.32,68.53,68.32,68.48,110800.0,48.5357,48.6849,48.5357,48.6494,110800.0
2006-01-18 15:50:00,68.49,68.49,68.37,68.41,88800.0,48.6565,48.6565,48.5713,48.5997,88800.0
2006-01-19 09:30:00,68.16,68.25,68.05,68.12,139400.0,48.4221,48.486,48.3439,48.3936,139400.0
2006-01-19 09:40:00,68.08,68.17,68.01,68.17,126400.0,48.3652,48.4292,48.3155,48.4292,126400.0
2006-01-19 09:50:00,68.16,68.17,67.83,67.94,174900.0,48.4221,48.4292,48.1876,48.2658,174900.0
2006-01-19 10:00:00,67.94,67.99,67.8,67.81,63800.0,48.2658,48.3013,48.1663,48.1734,63800.0
2006-01-19 10:10:00,67.8,67.85,67.72,67.83,141600.0,48.1663,48.2018,48.1095,48.1876,141600.0
2006-01-19 10:20:00,67.83,67.84,67.72,67.76,61200.0,48.1876,48.1947,48.1095,48.1379,61200.0
2006-01-19 10:30:00,67.77,67.86,67.75,67.81,60200.0,48.145,48.2089,48.1308,48.1734,60200.0
2006-01-19 10:40:00,67.81,67.9,67.8,67.85,41200.0,48.1734,48.2374,48.1663,48.2018,41200.0
2006-01-19 10:50:00,67.85,67.88,67.73,67.78,32400.0,48.2018,48.2231,48.1166,48.1521,32400.0
2006-01-19 11:00:00,67.8,67.88,67.79,67.86,29300.0,48.1663,48.2231,48.1592,48.2089,29300.0
2006-01-19 11:10:00,67.85,67.86,67.78,67.8,38100.0,48.2018,48.2089,48.1521,48.1663,38100.0
2006-01-19 11:20:00,67.8,67.98,67.79,67.97,48200.0,48.1663,48.2942,48.1592,48.2871,48200.0
2006-01-19 11:30:00,67.97,68.1,67.96,68.06,81400.0,48.2871,48.3794,48.28,48.351,81400.0
2006-01-19 11:40:00,68.05,68.06,67.95,68.06,57800.0,48.3439,48.351,48.2729,48.351,57800.0
2006-01-19 11:50:00,68.07,68.12,68.04,68.11,70500.0,48.3581,48.3936,48.3368,48.3865,70500.0
2006-01-19 12:00:00,68.12,68.14,68.0,68.07,76500.0,48.3936,48.4079,48.3084,48.3581,76500.0
2006-01-19 12:10:00,68.08,68.19,68.07,68.14,36000.0,48.3652,48.4434,48.3581,48.4079,36000.0
2006-01-19 12:20:00,68.17,68.23,68.14,68.23,26100.0,48.4292,48.4718,48.4079,48.4718,26100.0
2006-01-19 12:30:00,68.24,68.28,68.19,68.25,37800.0,48.4789,48.5073,48.4434,48.486,37800.0
2006-01-19 12:40:00,68.25,68.31,68.25,68.27,44200.0,48.486,48.5286,48.486,48.5002,44200.0
2006-01-19 12:50:00,68.27,68.33,68.26,68.27,28600.0,48.5002,48.5428,48.4931,48.5002,28600.0
2006-01-19 13:00:00,68.28,68.49,68.27,68.43,42500.0,48.5073,48.6565,48.5002,48.6139,42500.0
2006-01-19 13:10:00,68.44,68.44,68.32,68.36,39900.0,48.621,48.621,48.5357,48.5641,39900.0
2006-01-19 13:20:00,68.36,68.4,68.33,68.35,29700.0,48.5641,48.5926,48.5428,48.557,29700.0
2006-01-19 13:30:00,68.36,68.37,68.29,68.3,38500.0,48.5641,48.5713,48.5144,48.5215,38500.0
2006-01-19 13:40:00,68.31,68.41,68.29,68.32,58000.0,48.5286,48.5997,48.5144,48.5357,58000.0
2006-01-19 13:50:00,68.34,68.35,68.29,68.33,41500.0,48.5499,48.557,48.5144,48.5428,41500.0
2006-01-19 14:00:00,68.34,68.37,68.3,68.32,32800.0,48.5499,48.5713,48.5215,48.5357,32800.0
2006-01-19 14:10:00,68.32,68.36,68.31,68.31,22000.0,48.5357,48.5641,48.5286,48.5286,22000.0
2006-01-19 14:20:00,68.31,68.34,68.17,68.26,39400.0,48.5286,48.5499,48.4292,48.4931,39400.0
2006-01-19 14:30:00,68.26,68.26,68.15,68.25,48600.0,48.4931,48.4931,48.415,48.486,48600.0
2006-01-19 14:40:00,68.24,68.29,68.21,68.28,30800.0,48.4789,48.5144,48.4576,48.5073,30800.0
2006-01-19 14:50:00,68.28,68.33,68.24,68.33,46400.0,48.5073,48.5428,48.4789,48.5428,46400.0
2006-01-19 15:00:00,68.31,68.33,68.07,68.1,58400.0,48.5286,48.5428,48.3581,48.3794,58400.0
2006-01-19 15:10:00,68.1,68.23,68.09,68.23,40300.0,48.3794,48.4718,48.3723,48.4718,40300.0
2006-01-19 15:20:00,68.23,68.26,68.11,68.16,63000.0,48.4718,48.4931,48.3865,48.4221,63000.0
2006-01-19 15:30:00,68.16,68.24,68.1,68.19,84900.0,48.4221,48.4789,48.3794,48.4434,84900.0
2006-01-19 15:40:00,68.19,68.22,68.12,68.14,65900.0,48.4434,48.4647,48.3936,48.4079,65900.0
2006-01-19 15:50:00,68.14,68.27,68.1,68.1,179900.0,48.4079,48.5002,48.3794,48.3794,179900.0
2006-01-20 09:30:00,68.1,68.16,67.53,67.54,487100.0,48.3794,48.4221,47.9745,47.9816,487100.0
2006-01-20 09:40:00,67.53,67.54,67.11,67.15,190700.0,47.9745,47.9816,47.6761,47.7045,190700.0
2006-01-20 09:50:00,67.14,67.38,67.11,67.19,138800.0,47.6974,47.8679,47.6761,47.733,138800.0
2006-01-20 10:00:00,67.19,67.25,67.05,67.24,123700.0,47.733,47.7756,47.6335,47.7685,123700.0
2006-01-20 10:10:00,67.25,67.32,67.1,67.16,125300.0,47.7756,47.8253,47.669,47.7116,125300.0
2006-01-20 10:20:00,67.13,67.13,66.99,67.04,190400.0,47.6903,47.6903,47.5909,47.6264,190400.0
2006-01-20 10:30:00,67.05,67.17,67.01,67.16,111800.0,47.6335,47.7188,47.6051,47.7116,111800.0
2006-01-20 10:40:00,67.16,67.22,67.01,67.09,97700.0,47.7116,47.7543,47.6051,47.6619,97700.0
2006-01-20 10:50:00,67.08,67.19,66.89,67.09,157400.0,47.6548,47.733,47.5198,47.6619,157400.0
2006-01-20 11:00:00,67.09,67.09,66.9,66.96,119400.0,47.6619,47.6619,47.5269,47.5696,119400.0
2006-01-20 11:10:00,66.99,67.09,66.93,66.95,86400.0,47.5909,47.6619,47.5483,47.5625,86400.0
2006-01-20 11:20:00,66.95,67.0,66.81,66.92,135700.0,47.5625,47.598,47.463,47.5411,135700.0
2006-01-20 11:30:00,66.91,66.98,66.84,66.93,101200.0,47.534,47.5838,47.4843,47.5483,101200.0
2006-01-20 11:40:00,66.94,66.99,66.88,66.88,101000.0,47.5554,47.5909,47.5127,47.5127,101000.0
2006-01-20 11:50:00,66.9,66.98,66.85,66.95,128700.0,47.5269,47.5838,47.4914,47.5625,128700.0
2006-01-20 12:00:00,66.93,67.04,66.91,67.03,102400.0,47.5483,47.6264,47.534,47.6193,102400.0
2006-01-20 12:10:00,66.99,67.03,66.95,66.97,57700.0,47.5909,47.6193,47.5625,47.5767,57700.0
2006-01-20 12:20:00,66.99,67.16,66.99,67.14,122900.0,47.5909,47.7116,47.5909,47.6974,122900.0
2006-01-20 12:30:00,67.13,67.2,67.11,67.2,49400.0,47.6903,47.7401,47.6761,47.7401,49400.0
2006-01-20 12:40:00,67.2,67.29,67.16,67.21,54800.0,47.7401,47.804,47.7116,47.7472,54800.0
2006-01-20 12:50:00,67.21,67.26,66.98,67.12,563200.0,47.7472,47.7827,47.5838,47.6832,563200.0
2006-01-20 13:00:00,67.13,67.16,66.9,66.97,133700.0,47.6903,47.7116,47.5269,47.5767,133700.0
2006-01-20 13:10:00,66.94,67.06,66.9,66.97,92000.0,47.5554,47.6406,47.5269,47.5767,92000.0
2006-01-20 13:20:00,66.97,67.1,66.92,67.01,56000.0,47.5767,47.669,47.5411,47.6051,56000.0
2006-01-20 13:30:00,67.01,67.02,66.9,66.95,60800.0,47.6051,47.6122,47.5269,47.5625,60800.0
2006-01-20 13:40:00,66.96,66.98,66.81,66.82,71800.0,47.5696,47.5838,47.463,47.4701,71800.0
2006-01-20 13:50:00,66.83,66.85,66.67,66.76,92400.0,47.4772,47.4914,47.3635,47.4275,92400.0
2006-01-20 14:00:00,66.75,66.77,66.62,66.76,60300.0,47.4204,47.4346,47.328,47.4275,60300.0
2006-01-20 14:10:00,66.74,66.86,66.63,66.74,294500.0,47.4133,47.4985,47.3351,47.4133,294500.0
2006-01-20 14:20:00,66.72,66.9,66.68,66.86,75700.0,47.3991,47.5269,47.3706,47.4985,75700.0
2006-01-20 14:30:00,66.87,66.89,66.79,66.81,106900.0,47.5056,47.5198,47.4488,47.463,106900.0
2006-01-20 14:40:00,66.8,66.84,66.73,66.81,74400.0,47.4559,47.4843,47.4062,47.463,74400.0
2006-01-20 14:50:00,66.82,66.85,66.75,66.78,206600.0,47.4701,47.4914,47.4204,47.4417,206600.0
2006-01-20 15:00:00,66.79,66.89,66.77,66.85,130700.0,47.4488,47.5198,47.4346,47.4914,130700.0
2006-01-20 15:10:00,66.85,66.85,66.72,66.81,128600.0,47.4914,47.4914,47.3991,47.463,128600.0
2006-01-20 15:20:00,66.8,66.82,66.75,66.76,143100.0,47.4559,47.4701,47.4204,47.4275,143100.0
2006-01-20 15:30:00,66.76,66.76,66.69,66.7,142600.0,47.4275,47.4275,47.3777,47.3849,142600.0
2006-01-20 15:40:00,66.71,66.71,66.56,66.6,210000.0,47.392,47.392,47.2854,47.3138,210000.0
2006-01-20 15:50:00,66.59,66.64,66.5,66.51,333000.0,47.3067,47.3422,47.2428,47.2499,333000.0
2006-01-23 09:30:00,65.9,67.1,65.9,66.96,234500.0,46.8165,47.669,46.8165,47.5696,234500.0
2006-01-23 09:40:00,66.96,67.02,66.83,66.91,238100.0,47.5696,47.6122,47.4772,47.534,238100.0
2006-01-23 09:50:00,66.93,67.04,66.88,66.93,64500.0,47.5483,47.6264,47.5127,47.5483,64500.0
2006-01-23 10:00:00,66.93,66.95,66.8,66.85,121500.0,47.5483,47.5625,47.4559,47.4914,121500.0
2006-01-23 10:10:00,66.85,66.98,66.79,66.82,72200.0,47.4914,47.5838,47.4488,47.4701,72200.0
2006-01-23 10:20:00,66.82,66.95,66.76,66.81,109900.0,47.4701,47.5625,47.4275,47.463,109900.0
2006-01-23 10:30:00,66.81,66.92,66.78,66.87,70000.0,47.463,47.5411,47.4417,47.5056,70000.0
2006-01-23 10:40:00,66.85,67.01,66.83,66.94,164800.0,47.4914,47.6051,47.4772,47.5554,164800.0
2006-01-23 10:50:00,66.91,67.01,66.91,66.99,100800.0,47.534,47.6051,47.534,47.5909,100800.0
2006-01-23 11:00:00,66.98,67.0,66.91,66.96,31900.0,47.5838,47.598,47.534,47.5696,31900.0
2006-01-23 11:10:00,66.96,67.0,66.94,67.0,145900.0,47.5696,47.598,47.5554,47.598,145900.0
2006-01-23 11:20:00,67.0,67.1,67.0,67.09,235800.0,47.598,47.669,47.598,47.6619,235800.0
2006-01-23 11:30:00,67.09,67.19,67.07,67.12,110200.0,47.6619,47.733,47.6477,47.6832,110200.0
2006-01-23 11:40:00,67.14,67.22,67.11,67.22,301300.0,47.6974,47.7543,47.6761,47.7543,301300.0
2006-01-23 11:50:00,67.22,67.34,67.15,67.16,127000.0,47.7543,47.8395,47.7045,47.7116,127000.0
2006-01-23 12:00:00,67.17,67.17,67.01,67.05,44000.0,47.7188,47.7188,47.6051,47.6335,44000.0
2006-01-23 12:10:00,67.03,67.05,66.85,66.88,35600.0,47.6193,47.6335,47.4914,47.5127,35600.0
2006-01-23 12:20:00,66.89,66.93,66.86,66.92,25400.0,47.5198,47.5483,47.4985,47.5411,25400.0
2006-01-23 12:30:00,66.92,67.01,66.91,66.93,27700.0,47.5411,47.6051,47.534,47.5483,27700.0
2006-01-23 12:40:00,66.92,66.96,66.77,66.79,45800.0,47.5411,47.5696,47.4346,47.4488,45800.0
2006-01-23 12:50:00,66.78,66.95,66.75,66.93,58200.0,47.4417,47.5625,47.4204,47.5483,58200.0
2006-01-23 13:00:00,66.92,67.04,66.92,67.03,30400.0,47.5411,47.6264,47.5411,47.6193,30400.0
2006-01-23 13:10:00,67.03,67.03,66.92,66.93,35000.0,47.6193,47.6193,47.5411,47.5483,35000.0
2006-01-23 13:20:00,66.93,67.13,66.93,67.13,51000.0,47.5483,47.6903,47.5483,47.6903,51000.0
2006-01-23 13:30:00,67.11,67.18,67.07,67.07,66400.0,47.6761,47.7259,47.6477,47.6477,66400.0
2006-01-23 13:40:00,67.07,67.11,66.98,67.01,51200.0,47.6477,47.6761,47.5838,47.6051,51200.0
2006-01-23 13:50:00,67.01,67.01,66.9,66.91,47500.0,47.6051,47.6051,47.5269,47.534,47500.0
2006-01-23 14:00:00,66.91,67.0,66.91,66.97,52500.0,47.534,47.598,47.534,47.5767,52500.0
2006-01-23 14:10:00,66.97,66.97,66.82,66.95,73600.0,47.5767,47.5767,47.4701,47.5625,73600.0
2006-01-23 14:20:00,66.94,66.98,66.9,66.92,48600.0,47.5554,47.5838,47.5269,47.5411,48600.0
2006-01-23 14:30:00,66.91,66.98,66.82,66.87,61800.0,47.534,47.5838,47.4701,47.5056,61800.0
2006-01-23 14:40:00,66.86,66.98,66.86,66.94,39600.0,47.4985,47.5838,47.4985,47.5554,39600.0
2006-01-23 14:50:00,66.92,66.97,66.88,66.97,88800.0,47.5411,47.5767,47.5127,47.5767,88800.0
2006-01-23 15:00:00,66.97,67.0,66.9,66.99,106200.0,47.5767,47.598,47.5269,47.5909,106200.0
2006-01-23 15:10:00,66.98,66.99,66.9,66.98,83700.0,47.5838,47.5909,47.5269,47.5838,83700.0
2006-01-23 15:20:00,66.98,67.01,66.96,66.98,140600.0,47.5838,47.6051,47.5696,47.5838,140600.0
2006-01-23 15:30:00,66.98,67.05,66.92,66.94,89900.0,47.5838,47.6335,47.5411,47.5554,89900.0
2006-01-23 15:40:00,66.95,67.0,66.89,67.0,151100.0,47.5625,47.598,47.5198,47.598,151100.0
2006-01-23 15:50:00,66.98,67.03,66.91,67.02,175800.0,47.5838,47.6193,47.534,47.6122,175800.0
2006-01-24 09:30:00,67.41,67.85,67.3,67.8,191200.0,47.8893,48.2018,47.8111,48.1663,191200.0
2006-01-24 09:40:00,67.83,67.83,67.69,67.8,115700.0,48.1876,48.1876,48.0882,48.1663,115700.0
2006-01-24 09:50:00,67.79,67.84,67.71,67.74,86300.0,48.1592,48.1947,48.1024,48.1237,86300.0
2006-01-24 10:00:00,67.75,67.8,67.62,67.73,72800.0,48.1308,48.1663,48.0384,48.1166,72800.0
2006-01-24 10:10:00,67.7,67.73,67.59,67.62,59300.0,48.0953,48.1166,48.0171,48.0384,59300.0
2006-01-24 10:20:00,67.62,67.67,67.55,67.57,90100.0,48.0384,48.074,47.9887,48.0029,90100.0
2006-01-24 10:30:00,67.57,67.72,67.52,67.71,53200.0,48.0029,48.1095,47.9674,48.1024,53200.0
2006-01-24 10:40:00,67.71,67.81,67.64,67.64,101400.0,48.1024,48.1734,48.0526,48.0526,101400.0
2006-01-24 10:50:00,67.63,67.68,67.56,67.58,60800.0,48.0455,48.0811,47.9958,48.01,60800.0
2006-01-24 11:00:00,67.58,67.62,67.41,67.46,112800.0,48.01,48.0384,47.8893,47.9248,112800.0
2006-01-24 11:10:00,67.46,67.54,67.41,67.54,45300.0,47.9248,47.9816,47.8893,47.9816,45300.0
2006-01-24 11:20:00,67.54,67.57,67.5,67.55,41400.0,47.9816,48.0029,47.9532,47.9887,41400.0
2006-01-24 11:30:00,67.55,67.57,67.52,67.55,66800.0,47.9887,48.0029,47.9674,47.9887,66800.0
2006-01-24 11:40:00,67.56,67.68,67.55,67.61,36100.0,47.9958,48.0811,47.9887,48.0313,36100.0
2006-01-24 11:50:00,67.6,67.61,67.5,67.53,47200.0,48.0242,48.0313,47.9532,47.9745,47200.0
2006-01-24 12:00:00,67.57,67.6,67.53,67.59,40900.0,48.0029,48.0242,47.9745,48.0171,40900.0
2006-01-24 12:10:00,67.6,67.65,67.4,67.41,71700.0,48.0242,48.0598,47.8821,47.8893,71700.0
2006-01-24 12:20:00,67.41,67.47,67.35,67.45,61600.0,47.8893,47.9319,47.8466,47.9177,61600.0
2006-01-24 12:30:00,67.45,67.48,67.34,67.35,54200.0,47.9177,47.939,47.8395,47.8466,54200.0
2006-01-24 12:40:00,67.35,67.37,67.13,67.31,142900.0,47.8466,47.8608,47.6903,47.8182,142900.0
2006-01-24 12:50:00,67.29,67.39,67.28,67.31,94300.0,47.804,47.875,47.7969,47.8182,94300.0
2006-01-24 13:00:00,67.3,67.42,67.27,67.41,155600.0,47.8111,47.8964,47.7898,47.8893,155600.0
2006-01-24 13:10:00,67.41,67.42,67.34,67.39,58600.0,47.8893,47.8964,47.8395,47.875,58600.0
2006-01-24 13:20:00,67.39,67.54,67.39,67.54,49200.0,47.875,47.9816,47.875,47.9816,49200.0
2006-01-24 13:30:00,67.53,67.61,67.52,67.58,56300.0,47.9745,48.0313,47.9674,48.01,56300.0
2006-01-24 13:40:00,67.58,67.62,67.48,67.53,49600.0,48.01,48.0384,47.939,47.9745,49600.0
2006-01-24 13:50:00,67.53,67.66,67.52,67.64,73500.0,47.9745,48.0669,47.9674,48.0526,73500.0
2006-01-24 14:00:00,67.66,67.82,67.64,67.79,66400.0,48.0669,48.1805,48.0526,48.1592,66400.0
2006-01-24 14:10:00,67.77,67.88,67.73,67.79,74400.0,48.145,48.2231,48.1166,48.1592,74400.0
2006-01-24 14:20:00,67.8,67.83,67.69,67.75,47500.0,48.1663,48.1876,48.0882,48.1308,47500.0
2006-01-24 14:30:00,67.76,67.78,67.65,67.69,85600.0,48.1379,48.1521,48.0598,48.0882,85600.0
2006-01-24 14:40:00,67.68,67.69,67.6,67.65,67800.0,48.0811,48.0882,48.0242,48.0598,67800.0
2006-01-24 14:50:00,67.66,67.7,67.51,67.53,60500.0,48.0669,48.0953,47.9603,47.9745,60500.0
2006-01-24 15:00:00,67.53,67.56,67.5,67.51,183500.0,47.9745,47.9958,47.9532,47.9603,183500.0
2006-01-24 15:10:00,67.51,67.65,67.5,67.6,114700.0,47.9603,48.0598,47.9532,48.0242,114700.0
2006-01-24 15:20:00,67.6,67.63,67.54,67.62,52600.0,48.0242,48.0455,47.9816,48.0384,52600.0
2006-01-24 15:30:00,67.63,67.7,67.63,67.69,65000.0,48.0455,48.0953,48.0455,48.0882,65000.0
2006-01-24 15:40:00,67.7,67.71,67.63,67.67,126700.0,48.0953,48.1024,48.0455,48.074,126700.0
2006-01-24 15:50:00,67.67,67.79,67.66,67.66,254500.0,48.074,48.1592,48.0669,48.0669,254500.0
2006-01-25 09:30:00,67.71,67.88,67.7,67.72,126500.0,48.1024,48.2231,48.0953,48.1095,126500.0
2006-01-25 09:40:00,67.72,67.85,67.7,67.8,74000.0,48.1095,48.2018,48.0953,48.1663,74000.0
2006-01-25 09:50:00,67.8,67.83,67.69,67.76,82400.0,48.1663,48.1876,48.0882,48.1379,82400.0
2006-01-25 10:00:00,67.76,67.85,67.74,67.82,90900.0,48.1379,48.2018,48.1237,48.1805,90900.0
2006-01-25 10:10:00,67.8,67.8,67.71,67.75,202300.0,48.1663,48.1663,48.1024,48.1308,202300.0
2006-01-25 10:20:00,67.75,67.76,67.61,67.71,202700.0,48.1308,48.1379,48.0313,48.1024,202700.0
2006-01-25 10:30:00,67.71,67.78,67.69,67.78,281900.0,48.1024,48.1521,48.0882,48.1521,281900.0
2006-01-25 10:40:00,67.76,67.82,67.68,67.78,75100.0,48.1379,48.1805,48.0811,48.1521,75100.0
2006-01-25 10:50:00,67.79,67.89,67.72,67.8,62600.0,48.1592,48.2303,48.1095,48.1663,62600.0
2006-01-25 11:00:00,67.81,67.9,67.76,67.81,64700.0,48.1734,48.2374,48.1379,48.1734,64700.0
2006-01-25 11:10:00,67.81,67.86,67.74,67.82,60800.0,48.1734,48.2089,48.1237,48.1805,60800.0
2006-01-25 11:20:00,67.81,67.91,67.74,67.88,60200.0,48.1734,48.2445,48.1237,48.2231,60200.0
2006-01-25 11:30:00,67.86,67.9,67.73,67.81,35800.0,48.2089,48.2374,48.1166,48.1734,35800.0
2006-01-25 11:40:00,67.82,67.83,67.67,67.71,53000.0,48.1805,48.1876,48.074,48.1024,53000.0
2006-01-25 11:50:00,67.7,67.71,67.56,67.62,76400.0,48.0953,48.1024,47.9958,48.0384,76400.0
2006-01-25 12:00:00,67.63,67.63,67.49,67.58,60500.0,48.0455,48.0455,47.9461,48.01,60500.0
2006-01-25 12:10:00,67.58,67.63,67.39,67.48,83000.0,48.01,48.0455,47.875,47.939,83000.0
2006-01-25 12:20:00,67.47,67.48,67.11,67.29,68800.0,47.9319,47.939,47.6761,47.804,68800.0
2006-01-25 12:30:00,67.3,67.45,67.29,67.39,64600.0,47.8111,47.9177,47.804,47.875,64600.0
2006-01-25 12:40:00,67.38,67.44,67.25,67.41,50500.0,47.8679,47.9106,47.7756,47.8893,50500.0
2006-01-25 12:50:00,67.41,67.41,67.27,67.32,63600.0,47.8893,47.8893,47.7898,47.8253,63600.0
2006-01-25 13:00:00,67.32,67.51,67.32,67.48,86600.0,47.8253,47.9603,47.8253,47.939,86600.0
2006-01-25 13:10:00,67.47,67.47,67.32,67.36,48100.0,47.9319,47.9319,47.8253,47.8537,48100.0
2006-01-25 13:20:00,67.35,67.42,67.07,67.17,90900.0,47.8466,47.8964,47.6477,47.7188,90900.0
2006-01-25 13:30:00,67.18,67.25,67.13,67.13,52800.0,47.7259,47.7756,47.6903,47.6903,52800.0
2006-01-25 13:40:00,67.14,67.23,67.03,67.04,66100.0,47.6974,47.7614,47.6193,47.6264,66100.0
2006-01-25 13:50:00,67.04,67.19,67.04,67.18,35700.0,47.6264,47.733,47.6264,47.7259,35700.0
2006-01-25 14:00:00,67.17,67.33,67.04,67.28,83900.0,47.7188,47.8324,47.6264,47.7969,83900.0
2006-01-25 14:10:00,67.28,67.31,67.15,67.17,67200.0,47.7969,47.8182,47.7045,47.7188,67200.0
2006-01-25 14:20:00,67.18,67.24,67.1,67.11,66400.0,47.7259,47.7685,47.669,47.6761,66400.0
2006-01-25 14:30:00,67.11,67.18,67.09,67.12,37300.0,47.6761,47.7259,47.6619,47.6832,37300.0
2006-01-25 14:40:00,67.12,67.23,67.07,67.07,108600.0,47.6832,47.7614,47.6477,47.6477,108600.0
2006-01-25 14:50:00,67.08,67.19,66.91,66.95,138500.0,47.6548,47.733,47.534,47.5625,138500.0
2006-01-25 15:00:00,66.97,67.11,66.95,66.99,80300.0,47.5767,47.6761,47.5625,47.5909,80300.0
2006-01-25 15:10:00,66.99,67.09,66.94,67.0,87500.0,47.5909,47.6619,47.5554,47.598,87500.0
2006-01-25 15:20:00,67.0,67.12,66.91,67.06,60200.0,47.598,47.6832,47.534,47.6406,60200.0
2006-01-25 15:30:00,67.07,67.08,66.93,67.02,70200.0,47.6477,47.6548,47.5483,47.6122,70200.0
2006-01-25 15:40:00,67.02,67.1,66.96,66.98,170600.0,47.6122,47.669,47.5696,47.5838,170600.0
2006-01-25 15:50:00,66.99,67.01,66.91,66.99,209600.0,47.5909,47.6051,47.534,47.5909,209600.0
2006-01-26 09:30:00,67.44,67.46,67.32,67.41,167100.0,47.9106,47.9248,47.8253,47.8893,167100.0
2006-01-26 09:40:00,67.42,67.82,67.4,67.71,109900.0,47.8964,48.1805,47.8821,48.1024,109900.0
2006-01-26 09:50:00,67.72,67.8,67.62,67.77,65600.0,48.1095,48.1663,48.0384,48.145,65600.0
2006-01-26 10:00:00,67.76,67.9,67.67,67.9,74800.0,48.1379,48.2374,48.074,48.2374,74800.0
2006-01-26 10:10:00,67.89,67.94,67.71,67.93,130300.0,48.2303,48.2658,48.1024,48.2587,130300.0
2006-01-26 10:20:00,67.93,67.96,67.84,67.89,81000.0,48.2587,48.28,48.1947,48.2303,81000.0
2006-01-26 10:30:00,67.93,67.98,67.88,67.96,152300.0,48.2587,48.2942,48.2231,48.28,152300.0
2006-01-26 10:40:00,67.97,67.98,67.83,67.93,74900.0,48.2871,48.2942,48.1876,48.2587,74900.0
2006-01-26 10:50:00,67.92,67.98,67.88,67.93,62700.0,48.2516,48.2942,48.2231,48.2587,62700.0
2006-01-26 11:00:00,67.92,67.99,67.8,67.88,171900.0,48.2516,48.3013,48.1663,48.2231,171900.0
2006-01-26 11:10:00,67.86,67.93,67.85,67.87,71500.0,48.2089,48.2587,48.2018,48.216,71500.0
2006-01-26 11:20:00,67.86,67.96,67.85,67.89,46400.0,48.2089,48.28,48.2018,48.2303,46400.0
2006-01-26 11:30:00,67.9,68.05,67.9,67.99,74800.0,48.2374,48.3439,48.2374,48.3013,74800.0
2006-01-26 11:40:00,68.01,68.1,67.97,68.02,105800.0,48.3155,48.3794,48.2871,48.3226,105800.0
2006-01-26 11:50:00,68.03,68.24,68.0,68.22,71400.0,48.3297,48.4789,48.3084,48.4647,71400.0
2006-01-26 12:00:00,68.21,68.34,68.2,68.21,73400.0,48.4576,48.5499,48.4505,48.4576,73400.0
2006-01-26 12:10:00,68.2,68.28,68.16,68.21,59800.0,48.4505,48.5073,48.4221,48.4576,59800.0
2006-01-26 12:20:00,68.22,68.29,68.17,68.25,60000.0,48.4647,48.5144,48.4292,48.486,60000.0
2006-01-26 12:30:00,68.22,68.23,68.0,68.02,84800.0,48.4647,48.4718,48.3084,48.3226,84800.0
2006-01-26 12:40:00,68.03,68.25,68.03,68.21,49400.0,48.3297,48.486,48.3297,48.4576,49400.0
2006-01-26 12:50:00,68.2,68.23,68.0,68.0,77300.0,48.4505,48.4718,48.3084,48.3084,77300.0
2006-01-26 13:00:00,68.03,68.1,67.99,68.04,29200.0,48.3297,48.3794,48.3013,48.3368,29200.0
2006-01-26 13:10:00,68.03,68.21,68.02,68.19,52600.0,48.3297,48.4576,48.3226,48.4434,52600.0
2006-01-26 13:20:00,68.19,68.2,68.15,68.15,79400.0,48.4434,48.4505,48.415,48.415,79400.0
2006-01-26 13:30:00,68.14,68.19,68.13,68.14,134900.0,48.4079,48.4434,48.4008,48.4079,134900.0
2006-01-26 13:40:00,68.15,68.22,68.12,68.21,127700.0,48.415,48.4647,48.3936,48.4576,127700.0
2006-01-26 13:50:00,68.22,68.26,68.15,68.17,36900.0,48.4647,48.4931,48.415,48.4292,36900.0
2006-01-26 14:00:00,68.19,68.25,68.12,68.16,42400.0,48.4434,48.486,48.3936,48.4221,42400.0
2006-01-26 14:10:00,68.18,68.2,68.12,68.16,45000.0,48.4363,48.4505,48.3936,48.4221,45000.0
2006-01-26 14:20:00,68.17,68.21,68.13,68.18,31100.0,48.4292,48.4576,48.4008,48.4363,31100.0
2006-01-26 14:30:00,68.18,68.21,68.14,68.16,34800.0,48.4363,48.4576,48.4079,48.4221,34800.0
2006-01-26 14:40:00,68.17,68.39,68.15,68.36,71700.0,48.4292,48.5855,48.415,48.5641,71700.0
2006-01-26 14:50:00,68.38,68.55,68.38,68.38,136100.0,48.5784,48.6991,48.5784,48.5784,136100.0
2006-01-26 15:00:00,68.37,68.46,68.35,68.43,105800.0,48.5713,48.6352,48.557,48.6139,105800.0
2006-01-26 15:10:00,68.44,68.46,68.25,68.44,79000.0,48.621,48.6352,48.486,48.621,79000.0
2006-01-26 15:20:00,68.43,68.55,68.37,68.44,160600.0,48.6139,48.6991,48.5713,48.621,160600.0
2006-01-26 15:30:00,68.45,68.55,68.35,68.45,201100.0,48.6281,48.6991,48.557,48.6281,201100.0
2006-01-26 15:40:00,68.45,68.55,68.4,68.47,182700.0,48.6281,48.6991,48.5926,48.6423,182700.0
2006-01-26 15:50:00,68.48,68.75,68.44,68.71,389500.0,48.6494,48.8412,48.621,48.8128,389500.0
2006-01-27 09:30:00,68.39,68.4,68.03,68.26,259800.0,48.5855,48.5926,48.3297,48.4931,259800.0
2006-01-27 09:40:00,68.3,68.38,68.05,68.16,87500.0,48.5215,48.5784,48.3439,48.4221,87500.0
2006-01-27 09:50:00,68.16,68.16,67.99,68.03,66500.0,48.4221,48.4221,48.3013,48.3297,66500.0
2006-01-27 10:00:00,68.04,68.49,68.03,68.27,132000.0,48.3368,48.6565,48.3297,48.5002,132000.0
2006-01-27 10:10:00,68.25,69.0,68.23,68.82,298000.0,48.486,49.0188,48.4718,48.8909,298000.0
2006-01-27 10:20:00,68.81,68.89,68.67,68.79,92500.0,48.8838,48.9407,48.7844,48.8696,92500.0
2006-01-27 10:30:00,68.78,68.87,68.68,68.82,86100.0,48.8625,48.9265,48.7915,48.8909,86100.0
2006-01-27 10:40:00,68.82,68.97,68.82,68.94,126800.0,48.8909,48.9975,48.8909,48.9762,126800.0
2006-01-27 10:50:00,68.95,69.0,68.88,68.94,80400.0,48.9833,49.0188,48.9336,48.9762,80400.0
2006-01-27 11:00:00,68.93,68.95,68.89,68.92,40200.0,48.9691,48.9833,48.9407,48.962,40200.0
2006-01-27 11:10:00,68.91,69.06,68.88,69.03,81200.0,48.9549,49.0614,48.9336,49.0401,81200.0
2006-01-27 11:20:00,69.05,69.05,68.88,69.02,112100.0,49.0543,49.0543,48.9336,49.033,112100.0
2006-01-27 11:30:00,69.0,69.05,68.93,68.97,56800.0,49.0188,49.0543,48.9691,48.9975,56800.0
2006-01-27 11:40:00,68.96,68.96,68.77,68.88,93500.0,48.9904,48.9904,48.8554,48.9336,93500.0
2006-01-27 11:50:00,68.89,69.08,68.89,68.98,59300.0,48.9407,49.0756,48.9407,49.0046,59300.0
2006-01-27 12:00:00,68.98,69.09,68.98,69.02,56400.0,49.0046,49.0828,49.0046,49.033,56400.0
2006-01-27 12:10:00,69.02,69.05,68.96,68.99,37700.0,49.033,49.0543,48.9904,49.0117,37700.0
2006-01-27 12:20:00,68.98,69.09,68.98,69.05,59200.0,49.0046,49.0828,49.0046,49.0543,59200.0
2006-01-27 12:30:00,69.05,69.2,69.05,69.2,72400.0,49.0543,49.1609,49.0543,49.1609,72400.0
2006-01-27 12:40:00,69.2,69.25,69.1,69.14,112300.0,49.1609,49.1964,49.0899,49.1183,112300.0
2006-01-27 12:50:00,69.13,69.15,69.05,69.1,48200.0,49.1112,49.1254,49.0543,49.0899,48200.0
2006-01-27 13:00:00,69.1,69.15,69.06,69.09,83500.0,49.0899,49.1254,49.0614,49.0828,83500.0
2006-01-27 13:10:00,69.08,69.12,69.0,69.04,68200.0,49.0756,49.1041,49.0188,49.0472,68200.0
2006-01-27 13:20:00,69.04,69.08,68.92,68.92,37900.0,49.0472,49.0756,48.962,48.962,37900.0
2006-01-27 13:30:00,68.92,69.0,68.89,68.94,51000.0,48.962,49.0188,48.9407,48.9762,51000.0
2006-01-27 13:40:00,68.95,69.0,68.91,68.94,49100.0,48.9833,49.0188,48.9549,48.9762,49100.0
2006-01-27 13:50:00,68.94,68.98,68.86,68.91,46300.0,48.9762,49.0046,48.9194,48.9549,46300.0
2006-01-27 14:00:00,68.92,69.05,68.85,68.85,72800.0,48.962,49.0543,48.9123,48.9123,72800.0
2006-01-27 14:10:00,68.85,68.91,68.82,68.83,43400.0,48.9123,48.9549,48.8909,48.898,43400.0
2006-01-27 14:20:00,68.84,68.94,68.77,68.79,49000.0,48.9051,48.9762,48.8554,48.8696,49000.0
2006-01-27 14:30:00,68.81,68.83,68.67,68.68,38600.0,48.8838,48.898,48.7844,48.7915,38600.0
2006-01-27 14:40:00,68.68,68.7,68.58,68.58,51300.0,48.7915,48.8057,48.7204,48.7204,51300.0
2006-01-27 14:50:00,68.58,68.68,68.56,68.66,87200.0,48.7204,48.7915,48.7062,48.7773,87200.0
2006-01-27 15:00:00,68.67,68.71,68.61,68.64,45800.0,48.7844,48.8128,48.7418,48.7631,45800.0
2006-01-27 15:10:00,68.65,68.7,68.6,68.61,100700.0,48.7702,48.8057,48.7346,48.7418,100700.0
2006-01-27 15:20:00,68.61,68.66,68.55,68.58,85200.0,48.7418,48.7773,48.6991,48.7204,85200.0
2006-01-27 15:30:00,68.57,68.6,68.53,68.58,70400.0,48.7133,48.7346,48.6849,48.7204,70400.0
2006-01-27 15:40:00,68.57,68.63,68.55,68.61,91500.0,48.7133,48.756,48.6991,48.7418,91500.0
2006-01-27 15:50:00,68.61,68.63,68.57,68.57,83400.0,48.7418,48.756,48.7133,48.7133,83400.0
2006-01-30 09:30:00,68.52,69.0,68.52,68.57,141800.0,48.6778,49.0188,48.6778,48.7133,141800.0
2006-01-30 09:40:00,68.59,68.72,68.54,68.58,80600.0,48.7275,48.8199,48.692,48.7204,80600.0
2006-01-30 09:50:00,68.58,68.66,68.45,68.45,79100.0,48.7204,48.7773,48.6281,48.6281,79100.0
2006-01-30 10:00:00,68.46,68.81,68.45,68.52,71200.0,48.6352,48.8838,48.6281,48.6778,71200.0
2006-01-30 10:10:00,68.56,68.75,68.48,68.48,48000.0,48.7062,48.8412,48.6494,48.6494,48000.0
2006-01-30 10:20:00,68.47,68.59,68.42,68.5,44300.0,48.6423,48.7275,48.6068,48.6636,44300.0
2006-01-30 10:30:00,68.46,68.5,68.34,68.45,42900.0,48.6352,48.6636,48.5499,48.6281,42900.0
2006-01-30 10:40:00,68.44,68.45,68.25,68.43,47100.0,48.621,48.6281,48.486,48.6139,47100.0
2006-01-30 10:50:00,68.41,68.47,68.3,68.31,39600.0,48.5997,48.6423,48.5215,48.5286,39600.0
2006-01-30 11:00:00,68.31,68.32,68.21,68.21,65100.0,48.5286,48.5357,48.4576,48.4576,65100.0
2006-01-30 11:10:00,68.21,68.38,68.2,68.38,33500.0,48.4576,48.5784,48.4505,48.5784,33500.0
2006-01-30 11:20:00,68.39,68.46,68.3,68.3,37400.0,48.5855,48.6352,48.5215,48.5215,37400.0
2006-01-30 11:30:00,68.29,68.45,68.28,68.43,21700.0,48.5144,48.6281,48.5073,48.6139,21700.0
2006-01-30 11:40:00,68.42,68.45,68.3,68.33,38100.0,48.6068,48.6281,48.5215,48.5428,38100.0
2006-01-30 11:50:00,68.36,68.42,68.33,68.35,19900.0,48.5641,48.6068,48.5428,48.557,19900.0
2006-01-30 12:00:00,68.35,68.45,68.33,68.43,25100.0,48.557,48.6281,48.5428,48.6139,25100.0
2006-01-30 12:10:00,68.43,68.44,68.37,68.43,24300.0,48.6139,48.621,48.5713,48.6139,24300.0
2006-01-30 12:20:00,68.43,68.55,68.42,68.51,36800.0,48.6139,48.6991,48.6068,48.6707,36800.0
2006-01-30 12:30:00,68.5,68.63,68.49,68.55,42200.0,48.6636,48.756,48.6565,48.6991,42200.0
2006-01-30 12:40:00,68.56,68.63,68.52,68.59,30300.0,48.7062,48.756,48.6778,48.7275,30300.0
2006-01-30 12:50:00,68.59,68.65,68.46,68.49,28600.0,48.7275,48.7702,48.6352,48.6565,28600.0
2006-01-30 13:00:00,68.51,68.7,68.49,68.67,25400.0,48.6707,48.8057,48.6565,48.7844,25400.0
2006-01-30 13:10:00,68.67,68.69,68.64,68.69,24200.0,48.7844,48.7986,48.7631,48.7986,24200.0
2006-01-30 13:20:00,68.7,68.7,68.63,68.66,25800.0,48.8057,48.8057,48.756,48.7773,25800.0
2006-01-30 13:30:00,68.66,68.8,68.65,68.78,47300.0,48.7773,48.8767,48.7702,48.8625,47300.0
2006-01-30 13:40:00,68.76,68.87,68.43,68.83,37300.0,48.8483,48.9265,48.6139,48.898,37300.0
2006-01-30 13:50:00,68.83,68.84,68.68,68.68,31700.0,48.898,48.9051,48.7915,48.7915,31700.0
2006-01-30 14:00:00,68.69,68.71,68.56,68.6,47000.0,48.7986,48.8128,48.7062,48.7346,47000.0
2006-01-30 14:10:00,68.61,68.78,68.61,68.78,37700.0,48.7418,48.8625,48.7418,48.8625,37700.0
2006-01-30 14:20:00,68.77,68.85,68.77,68.84,28000.0,48.8554,48.9123,48.8554,48.9051,28000.0
2006-01-30 14:30:00,68.83,68.84,68.75,68.81,65600.0,48.898,48.9051,48.8412,48.8838,65600.0
2006-01-30 14:40:00,68.8,68.84,68.67,68.73,53500.0,48.8767,48.9051,48.7844,48.827,53500.0
2006-01-30 14:50:00,68.73,68.85,68.72,68.85,55100.0,48.827,48.9123,48.8199,48.9123,55100.0
2006-01-30 15:00:00,68.82,68.84,68.8,68.82,118200.0,48.8909,48.9051,48.8767,48.8909,118200.0
2006-01-30 15:10:00,68.82,68.85,68.8,68.83,41600.0,48.8909,48.9123,48.8767,48.898,41600.0
2006-01-30 15:20:00,68.81,68.87,68.8,68.87,79200.0,48.8838,48.9265,48.8767,48.9265,79200.0
2006-01-30 15:30:00,68.86,68.89,68.82,68.83,54500.0,48.9194,48.9407,48.8909,48.898,54500.0
2006-01-30 15:40:00,68.83,68.89,68.82,68.88,63500.0,48.898,48.9407,48.8909,48.9336,63500.0
2006-01-30 15:50:00,68.87,69.05,68.87,69.03,133400.0,48.9265,49.0543,48.9265,49.0401,133400.0
2006-01-31 09:30:00,69.0,69.01,68.7,68.95,148200.0,49.0188,49.0259,48.8057,48.9833,148200.0
2006-01-31 09:40:00,68.95,69.05,68.61,68.7,54800.0,48.9833,49.0543,48.7418,48.8057,54800.0
2006-01-31 09:50:00,68.71,68.86,68.57,68.76,72600.0,48.8128,48.9194,48.7133,48.8483,72600.0
2006-01-31 10:00:00,68.82,68.95,68.6,68.78,65500.0,48.8909,48.9833,48.7346,48.8625,65500.0
2006-01-31 10:10:00,68.77,68.89,68.7,68.71,87000.0,48.8554,48.9407,48.8057,48.8128,87000.0
2006-01-31 10:20:00,68.71,68.8,68.49,68.5,133600.0,48.8128,48.8767,48.6565,48.6636,133600.0
2006-01-31 10:30:00,68.5,68.59,68.45,68.58,64300.0,48.6636,48.7275,48.6281,48.7204,64300.0
2006-01-31 10:40:00,68.59,68.63,68.5,68.62,102900.0,48.7275,48.756,48.6636,48.7489,102900.0
2006-01-31 10:50:00,68.62,68.69,68.59,68.69,60900.0,48.7489,48.7986,48.7275,48.7986,60900.0
2006-01-31 11:00:00,68.69,68.75,68.59,68.73,80600.0,48.7986,48.8412,48.7275,48.827,80600.0
2006-01-31 11:10:00,68.72,68.86,68.71,68.77,95400.0,48.8199,48.9194,48.8128,48.8554,95400.0
2006-01-31 11:20:00,68.77,68.87,68.75,68.75,96200.0,48.8554,48.9265,48.8412,48.8412,96200.0
2006-01-31 11:30:00,68.75,68.75,68.67,68.7,64300.0,48.8412,48.8412,48.7844,48.8057,64300.0
2006-01-31 11:40:00,68.74,68.75,68.69,68.74,154000.0,48.8341,48.8412,48.7986,48.8341,154000.0
2006-01-31 11:50:00,68.74,68.78,68.66,68.77,122300.0,48.8341,48.8625,48.7773,48.8554,122300.0
2006-01-31 12:00:00,68.75,68.81,68.74,68.8,154300.0,48.8412,48.8838,48.8341,48.8767,154300.0
2006-01-31 12:10:00,68.8,68.85,68.71,68.75,57000.0,48.8767,48.9123,48.8128,48.8412,57000.0
2006-01-31 12:20:00,68.75,68.75,68.73,68.75,75500.0,48.8412,48.8412,48.827,48.8412,75500.0
2006-01-31 12:30:00,68.74,68.75,68.65,68.69,67300.0,48.8341,48.8412,48.7702,48.7986,67300.0
2006-01-31 12:40:00,68.7,68.7,68.66,68.7,50800.0,48.8057,48.8057,48.7773,48.8057,50800.0
2006-01-31 12:50:00,68.69,68.72,68.68,68.7,48000.0,48.7986,48.8199,48.7915,48.8057,48000.0
2006-01-31 13:00:00,68.7,68.76,68.68,68.74,69900.0,48.8057,48.8483,48.7915,48.8341,69900.0
2006-01-31 13:10:00,68.73,68.75,68.73,68.74,41400.0,48.827,48.8412,48.827,48.8341,41400.0
2006-01-31 13:20:00,68.74,68.75,68.65,68.72,69100.0,48.8341,48.8412,48.7702,48.8199,69100.0
2006-01-31 13:30:00,68.73,68.77,68.7,68.72,90000.0,48.827,48.8554,48.8057,48.8199,90000.0
2006-01-31 13:40:00,68.73,68.79,68.72,68.73,45800.0,48.827,48.8696,48.8199,48.827,45800.0
2006-01-31 13:50:00,68.72,68.83,68.68,68.69,66100.0,48.8199,48.898,48.7915,48.7986,66100.0
2006-01-31 14:00:00,68.7,68.79,68.69,68.74,46500.0,48.8057,48.8696,48.7986,48.8341,46500.0
2006-01-31 14:10:00,68.73,68.83,68.63,68.68,112900.0,48.827,48.898,48.756,48.7915,112900.0
2006-01-31 14:20:00,68.71,68.71,68.46,68.59,206700.0,48.8128,48.8128,48.6352,48.7275,206700.0
2006-01-31 14:30:00,68.58,68.6,68.45,68.49,119900.0,48.7204,48.7346,48.6281,48.6565,119900.0
2006-01-31 14:40:00,68.5,68.53,68.41,68.46,98600.0,48.6636,48.6849,48.5997,48.6352,98600.0
2006-01-31 14:50:00,68.47,68.64,68.47,68.64,100800.0,48.6423,48.7631,48.6423,48.7631,100800.0
2006-01-31 15:00:00,68.61,68.75,68.61,68.7,87200.0,48.7418,48.8412,48.7418,48.8057,87200.0
2006-01-31 15:10:00,68.7,68.79,68.65,68.7,76700.0,48.8057,48.8696,48.7702,48.8057,76700.0
2006-01-31 15:20:00,68.69,68.74,68.65,68.74,123100.0,48.7986,48.8341,48.7702,48.8341,123100.0
2006-01-31 15:30:00,68.73,68.75,68.55,68.58,109800.0,48.827,48.8412,48.6991,48.7204,109800.0
2006-01-31 15:40:00,68.58,68.59,68.45,68.46,159600.0,48.7204,48.7275,48.6281,48.6352,159600.0
2006-01-31 15:50:00,68.46,68.47,68.32,68.32,181000.0,48.6352,48.6423,48.5357,48.5357,181000.0
2006-02-01 09:30:00,70.0,71.05,70.0,71.0,1297500.0,49.7292,50.4752,49.7292,50.4396,1297500.0
2006-02-01 09:40:00,70.99,71.47,70.99,71.38,689500.0,50.4325,50.7735,50.4325,50.7096,689500.0
2006-02-01 09:50:00,71.45,71.69,71.43,71.5,667200.0,50.7593,50.9298,50.7451,50.7949,667200.0
2006-02-01 10:00:00,71.5,71.85,71.48,71.74,404400.0,50.7949,51.0435,50.7807,50.9654,404400.0
2006-02-01 10:10:00,71.73,71.94,71.66,71.94,340400.0,50.9583,51.1074,50.9085,51.1074,340400.0
2006-02-01 10:20:00,71.94,72.1,71.7,71.92,723700.0,51.1074,51.2211,50.9369,51.0932,723700.0
2006-02-01 10:30:00,71.91,72.17,71.75,71.93,400000.0,51.0861,51.2708,50.9725,51.1003,400000.0
2006-02-01 10:40:00,71.95,72.0,71.6,71.75,264100.0,51.1145,51.1501,50.8659,50.9725,264100.0
2006-02-01 10:50:00,71.74,71.75,71.2,71.38,373100.0,50.9654,50.9725,50.5817,50.7096,373100.0
2006-02-01 11:00:00,71.39,72.0,71.38,71.67,255700.0,50.7167,51.1501,50.7096,50.9156,255700.0
2006-02-01 11:10:00,71.66,71.69,71.1,71.16,244500.0,50.9085,50.9298,50.5107,50.5533,244500.0
2006-02-01 11:20:00,71.16,71.49,71.09,71.41,195700.0,50.5533,50.7878,50.5036,50.7309,195700.0
2006-02-01 11:30:00,71.42,71.66,71.32,71.58,160300.0,50.738,50.9085,50.667,50.8517,160300.0
2006-02-01 11:40:00,71.58,71.7,71.32,71.41,164100.0,50.8517,50.9369,50.667,50.7309,164100.0
2006-02-01 11:50:00,71.42,71.52,71.34,71.49,172100.0,50.738,50.8091,50.6812,50.7878,172100.0
2006-02-01 12:00:00,71.5,71.62,71.42,71.43,113500.0,50.7949,50.8801,50.738,50.7451,113500.0
2006-02-01 12:10:00,71.44,71.59,71.37,71.59,138500.0,50.7522,50.8588,50.7025,50.8588,138500.0
2006-02-01 12:20:00,71.59,71.67,71.5,71.51,160400.0,50.8588,50.9156,50.7949,50.802,160400.0
2006-02-01 12:30:00,71.55,71.66,71.52,71.64,103500.0,50.8304,50.9085,50.8091,50.8943,103500.0
2006-02-01 12:40:00,71.64,71.65,71.45,71.45,132600.0,50.8943,50.9014,50.7593,50.7593,132600.0
2006-02-01 12:50:00,71.47,71.53,71.42,71.53,75400.0,50.7735,50.8162,50.738,50.8162,75400.0
2006-02-01 13:00:00,71.53,71.54,71.46,71.54,165100.0,50.8162,50.8233,50.7664,50.8233,165100.0
2006-02-01 13:10:00,71.52,71.54,71.36,71.4,132000.0,50.8091,50.8233,50.6954,50.7238,132000.0
2006-02-01 13:20:00,71.38,71.52,71.38,71.49,183400.0,50.7096,50.8091,50.7096,50.7878,183400.0
2006-02-01 13:30:00,71.47,71.55,71.4,71.5,204800.0,50.7735,50.8304,50.7238,50.7949,204800.0
2006-02-01 13:40:00,71.51,71.7,71.5,71.61,151700.0,50.802,50.9369,50.7949,50.873,151700.0
2006-02-01 13:50:00,71.61,71.61,71.49,71.5,146700.0,50.873,50.873,50.7878,50.7949,146700.0
2006-02-01 14:00:00,71.42,71.54,71.42,71.52,179000.0,50.738,50.8233,50.738,50.8091,179000.0
2006-02-01 14:10:00,71.52,71.65,71.5,71.58,190000.0,50.8091,50.9014,50.7949,50.8517,190000.0
2006-02-01 14:20:00,71.58,71.67,71.55,71.62,196700.0,50.8517,50.9156,50.8304,50.8801,196700.0
2006-02-01 14:30:00,71.62,71.68,71.56,71.56,229000.0,50.8801,50.9227,50.8375,50.8375,229000.0
2006-02-01 14:40:00,71.52,71.68,71.5,71.68,162300.0,50.8091,50.9227,50.7949,50.9227,162300.0
2006-02-01 14:50:00,71.68,71.75,71.67,71.75,215800.0,50.9227,50.9725,50.9156,50.9725,215800.0
2006-02-01 15:00:00,71.74,71.88,71.74,71.87,238600.0,50.9654,51.0648,50.9654,51.0577,238600.0
2006-02-01 15:10:00,71.87,72.03,71.82,71.82,346000.0,51.0577,51.1714,51.0222,51.0222,346000.0
2006-02-01 15:20:00,71.8,71.99,71.8,71.97,249600.0,51.008,51.143,51.008,51.1288,249600.0
2006-02-01 15:30:00,71.98,71.99,71.8,71.95,286900.0,51.1359,51.143,51.008,51.1145,286900.0
2006-02-01 15:40:00,71.94,72.03,71.86,71.9,475500.0,51.1074,51.1714,51.0506,51.079,475500.0
2006-02-01 15:50:00,71.91,71.93,71.61,71.61,431900.0,51.0861,51.1003,50.873,50.873,431900.0
2006-02-02 09:30:00,71.35,71.6,71.34,71.51,227700.0,50.6883,50.8659,50.6812,50.802,227700.0
2006-02-02 09:40:00,71.55,71.95,71.51,71.95,195000.0,50.8304,51.1145,50.802,51.1145,195000.0
2006-02-02 09:50:00,71.93,72.15,71.89,72.15,380700.0,51.1003,51.2566,51.0719,51.2566,380700.0
2006-02-02 10:00:00,72.15,72.3,72.1,72.11,348000.0,51.2566,51.3632,51.2211,51.2282,348000.0
2006-02-02 10:10:00,72.15,72.18,72.04,72.07,246600.0,51.2566,51.2779,51.1785,51.1998,246600.0
2006-02-02 10:20:00,72.06,72.07,71.82,71.95,255800.0,51.1927,51.1998,51.0222,51.1145,255800.0
2006-02-02 10:30:00,71.95,72.0,71.84,71.91,141600.0,51.1145,51.1501,51.0364,51.0861,141600.0
2006-02-02 10:40:00,71.9,71.92,71.69,71.74,136100.0,51.079,51.0932,50.9298,50.9654,136100.0
2006-02-02 10:50:00,71.74,71.96,71.72,71.78,122000.0,50.9654,51.1217,50.9512,50.9938,122000.0
2006-02-02 11:00:00,71.77,71.78,71.5,71.73,176000.0,50.9867,50.9938,50.7949,50.9583,176000.0
2006-02-02 11:10:00,71.69,71.8,71.61,71.73,170900.0,50.9298,51.008,50.873,50.9583,170900.0
2006-02-02 11:20:00,71.73,71.79,71.36,71.36,169600.0,50.9583,51.0009,50.6954,50.6954,169600.0
2006-02-02 11:30:00,71.36,71.56,71.3,71.49,211400.0,50.6954,50.8375,50.6528,50.7878,211400.0
2006-02-02 11:40:00,71.5,71.65,71.5,71.62,72900.0,50.7949,50.9014,50.7949,50.8801,72900.0
2006-02-02 11:50:00,71.65,71.7,71.59,71.68,101700.0,50.9014,50.9369,50.8588,50.9227,101700.0
2006-02-02 12:00:00,71.68,71.85,71.67,71.67,199300.0,50.9227,51.0435,50.9156,50.9156,199300.0
2006-02-02 12:10:00,71.66,71.75,71.63,71.72,79800.0,50.9085,50.9725,50.8872,50.9512,79800.0
2006-02-02 12:20:00,71.73,71.86,71.71,71.83,167900.0,50.9583,51.0506,50.944,51.0293,167900.0
2006-02-02 12:30:00,71.84,71.89,71.8,71.82,93100.0,51.0364,51.0719,51.008,51.0222,93100.0
2006-02-02 12:40:00,71.81,71.83,71.72,71.79,85600.0,51.0151,51.0293,50.9512,51.0009,85600.0
2006-02-02 12:50:00,71.78,71.83,71.69,71.7,104800.0,50.9938,51.0293,50.9298,50.9369,104800.0
2006-02-02 13:00:00,71.7,71.78,71.67,71.69,55400.0,50.9369,50.9938,50.9156,50.9298,55400.0
2006-02-02 13:10:00,71.7,71.75,71.67,71.68,69200.0,50.9369,50.9725,50.9156,50.9227,69200.0
2006-02-02 13:20:00,71.69,71.74,71.67,71.67,104100.0,50.9298,50.9654,50.9156,50.9156,104100.0
2006-02-02 13:30:00,71.68,71.71,71.61,71.7,90000.0,50.9227,50.944,50.873,50.9369,90000.0
2006-02-02 13:40:00,71.69,71.79,71.67,71.74,124200.0,50.9298,51.0009,50.9156,50.9654,124200.0
2006-02-02 13:50:00,71.74,71.77,71.7,71.75,79400.0,50.9654,50.9867,50.9369,50.9725,79400.0
2006-02-02 14:00:00,71.74,71.77,71.71,71.76,125600.0,50.9654,50.9867,50.944,50.9796,125600.0
2006-02-02 14:10:00,71.76,71.83,71.71,71.76,199000.0,50.9796,51.0293,50.944,50.9796,199000.0
2006-02-02 14:20:00,71.76,71.77,71.7,71.75,180000.0,50.9796,50.9867,50.9369,50.9725,180000.0
2006-02-02 14:30:00,71.75,71.84,71.71,71.76,109700.0,50.9725,51.0364,50.944,50.9796,109700.0
2006-02-02 14:40:00,71.76,71.83,71.71,71.78,97700.0,50.9796,51.0293,50.944,50.9938,97700.0
2006-02-02 14:50:00,71.77,71.8,71.72,71.78,114000.0,50.9867,51.008,50.9512,50.9938,114000.0
2006-02-02 15:00:00,71.78,71.83,71.71,71.81,307600.0,50.9938,51.0293,50.944,51.0151,307600.0
2006-02-02 15:10:00,71.82,71.83,71.71,71.78,191800.0,51.0222,51.0293,50.944,50.9938,191800.0
2006-02-02 15:20:00,71.78,71.87,71.71,71.84,170200.0,50.9938,51.0577,50.944,51.0364,170200.0
2006-02-02 15:30:00,71.85,71.86,71.75,71.83,209800.0,51.0435,51.0506,50.9725,51.0293,209800.0
2006-02-02 15:40:00,71.83,71.83,71.74,71.8,210100.0,51.0293,51.0293,50.9654,51.008,210100.0
2006-02-02 15:50:00,71.81,71.83,71.72,71.75,333600.0,51.0151,51.0293,50.9512,50.9725,333600.0
2006-02-03 09:30:00,71.7,71.88,71.45,71.88,159500.0,50.9369,51.0648,50.7593,51.0648,159500.0
2006-02-03 09:40:00,71.9,72.09,71.8,71.99,170600.0,51.079,51.214,51.008,51.143,170600.0
2006-02-03 09:50:00,71.99,72.02,71.5,71.76,127400.0,51.143,51.1643,50.7949,50.9796,127400.0
2006-02-03 10:00:00,71.75,71.83,71.6,71.68,98000.0,50.9725,51.0293,50.8659,50.9227,98000.0
2006-02-03 10:10:00,71.68,71.8,71.47,71.65,83500.0,50.9227,51.008,50.7735,50.9014,83500.0
2006-02-03 10:20:00,71.65,71.8,71.49,71.68,49600.0,50.9014,51.008,50.7878,50.9227,49600.0
2006-02-03 10:30:00,71.65,71.78,71.41,71.49,70700.0,50.9014,50.9938,50.7309,50.7878,70700.0
2006-02-03 10:40:00,71.46,71.6,71.4,71.43,73700.0,50.7664,50.8659,50.7238,50.7451,73700.0
2006-02-03 10:50:00,71.45,71.54,71.43,71.46,86200.0,50.7593,50.8233,50.7451,50.7664,86200.0
2006-02-03 11:00:00,71.46,71.53,71.35,71.41,85200.0,50.7664,50.8162,50.6883,50.7309,85200.0
2006-02-03 11:10:00,71.39,71.43,71.17,71.23,145800.0,50.7167,50.7451,50.5604,50.603,145800.0
2006-02-03 11:20:00,71.25,71.34,71.11,71.18,34000.0,50.6173,50.6812,50.5178,50.5675,34000.0
2006-02-03 11:30:00,71.14,71.31,71.06,71.26,92800.0,50.5391,50.6599,50.4823,50.6244,92800.0
2006-02-03 11:40:00,71.25,71.3,71.15,71.23,41100.0,50.6173,50.6528,50.5462,50.603,41100.0
2006-02-03 11:50:00,71.24,71.31,71.16,71.23,43700.0,50.6102,50.6599,50.5533,50.603,43700.0
2006-02-03 12:00:00,71.22,71.42,71.18,71.41,31700.0,50.5959,50.738,50.5675,50.7309,31700.0
2006-02-03 12:10:00,71.41,71.41,71.27,71.3,52900.0,50.7309,50.7309,50.6315,50.6528,52900.0
2006-02-03 12:20:00,71.3,71.3,71.15,71.17,118600.0,50.6528,50.6528,50.5462,50.5604,118600.0
2006-02-03 12:30:00,71.17,71.19,71.08,71.09,37600.0,50.5604,50.5746,50.4965,50.5036,37600.0
2006-02-03 12:40:00,71.09,71.15,71.01,71.13,102100.0,50.5036,50.5462,50.4468,50.532,102100.0
2006-02-03 12:50:00,71.13,71.14,71.03,71.14,57100.0,50.532,50.5391,50.461,50.5391,57100.0
2006-02-03 13:00:00,71.14,71.25,71.13,71.23,65300.0,50.5391,50.6173,50.532,50.603,65300.0
2006-02-03 13:10:00,71.22,71.34,71.2,71.29,71600.0,50.5959,50.6812,50.5817,50.6457,71600.0
2006-02-03 13:20:00,71.3,71.39,71.22,71.24,84500.0,50.6528,50.7167,50.5959,50.6102,84500.0
2006-02-03 13:30:00,71.23,71.38,71.23,71.36,75600.0,50.603,50.7096,50.603,50.6954,75600.0
2006-02-03 13:40:00,71.36,71.36,71.17,71.17,36400.0,50.6954,50.6954,50.5604,50.5604,36400.0
2006-02-03 13:50:00,71.18,71.18,71.08,71.12,52300.0,50.5675,50.5675,50.4965,50.5249,52300.0
2006-02-03 14:00:00,71.11,71.22,71.1,71.18,47200.0,50.5178,50.5959,50.5107,50.5675,47200.0
2006-02-03 14:10:00,71.18,71.18,70.95,70.99,158700.0,50.5675,50.5675,50.4041,50.4325,158700.0
2006-02-03 14:20:00,71.01,71.02,70.91,70.93,51500.0,50.4468,50.4539,50.3757,50.3899,51500.0
2006-02-03 14:30:00,70.93,71.0,70.86,70.98,113500.0,50.3899,50.4396,50.3402,50.4254,113500.0
2006-02-03 14:40:00,70.98,71.03,70.92,71.02,82100.0,50.4254,50.461,50.3828,50.4539,82100.0
2006-02-03 14:50:00,71.02,71.04,70.96,70.98,59600.0,50.4539,50.4681,50.4112,50.4254,59600.0
2006-02-03 15:00:00,70.98,71.17,70.93,71.12,134000.0,50.4254,50.5604,50.3899,50.5249,134000.0
2006-02-03 15:10:00,71.09,71.09,70.95,70.99,110000.0,50.5036,50.5036,50.4041,50.4325,110000.0
2006-02-03 15:20:00,71.0,71.11,70.96,70.98,260100.0,50.4396,50.5178,50.4112,50.4254,260100.0
2006-02-03 15:30:00,70.97,71.0,70.88,70.99,150600.0,50.4183,50.4396,50.3544,50.4325,150600.0
2006-02-03 15:40:00,70.99,71.01,70.92,70.94,109700.0,50.4325,50.4468,50.3828,50.397,109700.0
2006-02-03 15:50:00,70.94,70.95,70.86,70.88,231500.0,50.397,50.4041,50.3402,50.3544,231500.0
2006-02-06 09:30:00,70.65,70.67,70.33,70.44,157000.0,50.191,50.2052,49.9637,50.0418,157000.0
2006-02-06 09:40:00,70.42,70.78,70.3,70.7,113300.0,50.0276,50.2834,49.9424,50.2265,113300.0
2006-02-06 09:50:00,70.66,70.97,70.6,70.93,94800.0,50.1981,50.4183,50.1555,50.3899,94800.0
2006-02-06 10:00:00,70.93,71.29,70.89,71.24,92000.0,50.3899,50.6457,50.3615,50.6102,92000.0
2006-02-06 10:10:00,71.22,71.43,71.22,71.37,82100.0,50.5959,50.7451,50.5959,50.7025,82100.0
2006-02-06 10:20:00,71.37,71.4,71.25,71.25,94100.0,50.7025,50.7238,50.6173,50.6173,94100.0
2006-02-06 10:30:00,71.25,71.4,71.2,71.3,80500.0,50.6173,50.7238,50.5817,50.6528,80500.0
2006-02-06 10:40:00,71.3,71.35,71.26,71.3,63900.0,50.6528,50.6883,50.6244,50.6528,63900.0
2006-02-06 10:50:00,71.33,71.4,71.24,71.4,97400.0,50.6741,50.7238,50.6102,50.7238,97400.0
2006-02-06 11:00:00,71.38,71.42,71.33,71.34,68000.0,50.7096,50.738,50.6741,50.6812,68000.0
2006-02-06 11:10:00,71.33,71.44,71.28,71.43,56400.0,50.6741,50.7522,50.6386,50.7451,56400.0
2006-02-06 11:20:00,71.43,71.45,71.39,71.43,57900.0,50.7451,50.7593,50.7167,50.7451,57900.0
2006-02-06 11:30:00,71.43,71.51,71.42,71.49,55000.0,50.7451,50.802,50.738,50.7878,55000.0
2006-02-06 11:40:00,71.49,71.61,71.49,71.51,72000.0,50.7878,50.873,50.7878,50.802,72000.0
2006-02-06 11:50:00,71.51,71.52,71.45,71.5,39400.0,50.802,50.8091,50.7593,50.7949,39400.0
2006-02-06 12:00:00,71.52,71.64,71.51,71.51,67900.0,50.8091,50.8943,50.802,50.802,67900.0
2006-02-06 12:10:00,71.52,71.54,71.47,71.5,30300.0,50.8091,50.8233,50.7735,50.7949,30300.0
2006-02-06 12:20:00,71.49,71.49,71.31,71.33,41300.0,50.7878,50.7878,50.6599,50.6741,41300.0
2006-02-06 12:30:00,71.33,71.39,71.3,71.31,32700.0,50.6741,50.7167,50.6528,50.6599,32700.0
2006-02-06 12:40:00,71.31,71.4,71.31,71.39,39000.0,50.6599,50.7238,50.6599,50.7167,39000.0
2006-02-06 12:50:00,71.4,71.41,71.3,71.34,28200.0,50.7238,50.7309,50.6528,50.6812,28200.0
2006-02-06 13:00:00,71.33,71.37,71.31,71.34,29700.0,50.6741,50.7025,50.6599,50.6812,29700.0
2006-02-06 13:10:00,71.34,71.38,71.31,71.34,33200.0,50.6812,50.7096,50.6599,50.6812,33200.0
2006-02-06 13:20:00,71.33,71.34,71.28,71.32,44600.0,50.6741,50.6812,50.6386,50.667,44600.0
2006-02-06 13:30:00,71.32,71.4,71.29,71.31,40300.0,50.667,50.7238,50.6457,50.6599,40300.0
2006-02-06 13:40:00,71.31,71.34,71.21,71.21,76500.0,50.6599,50.6812,50.5888,50.5888,76500.0
2006-02-06 13:50:00,71.21,71.28,71.13,71.27,52200.0,50.5888,50.6386,50.532,50.6315,52200.0
2006-02-06 14:00:00,71.27,71.27,71.02,71.2,80200.0,50.6315,50.6315,50.4539,50.5817,80200.0
2006-02-06 14:10:00,71.23,71.3,71.21,71.28,62600.0,50.603,50.6528,50.5888,50.6386,62600.0
2006-02-06 14:20:00,71.28,71.37,71.27,71.33,81700.0,50.6386,50.7025,50.6315,50.6741,81700.0
2006-02-06 14:30:00,71.32,71.34,71.25,71.32,111200.0,50.667,50.6812,50.6173,50.667,111200.0
2006-02-06 14:40:00,71.32,71.33,71.29,71.32,73400.0,50.667,50.6741,50.6457,50.667,73400.0
2006-02-06 14:50:00,71.33,71.36,71.21,71.33,73400.0,50.6741,50.6954,50.5888,50.6741,73400.0
2006-02-06 15:00:00,71.33,71.33,71.18,71.23,86600.0,50.6741,50.6741,50.5675,50.603,86600.0
2006-02-06 15:10:00,71.23,71.33,71.23,71.27,110300.0,50.603,50.6741,50.603,50.6315,110300.0
2006-02-06 15:20:00,71.28,71.31,71.24,71.26,80800.0,50.6386,50.6599,50.6102,50.6244,80800.0
2006-02-06 15:30:00,71.26,71.31,71.26,71.27,103300.0,50.6244,50.6599,50.6244,50.6315,103300.0
2006-02-06 15:40:00,71.26,71.32,71.26,71.26,114900.0,50.6244,50.667,50.6244,50.6244,114900.0
2006-02-06 15:50:00,71.26,71.33,71.11,71.11,173700.0,50.6244,50.6741,50.5178,50.5178,173700.0
2006-02-07 09:30:00,71.3,71.38,71.16,71.35,181900.0,50.6528,50.7096,50.5533,50.6883,181900.0
2006-02-07 09:40:00,71.34,71.81,71.27,71.76,180900.0,50.6812,51.0151,50.6315,50.9796,180900.0
2006-02-07 09:50:00,71.67,71.78,71.55,71.7,119900.0,50.9156,50.9938,50.8304,50.9369,119900.0
2006-02-07 10:00:00,71.69,71.9,71.67,71.87,122000.0,50.9298,51.079,50.9156,51.0577,122000.0
2006-02-07 10:10:00,71.85,71.88,71.59,71.64,95700.0,51.0435,51.0648,50.8588,50.8943,95700.0
2006-02-07 10:20:00,71.64,71.78,71.54,71.73,184600.0,50.8943,50.9938,50.8233,50.9583,184600.0
2006-02-07 10:30:00,71.73,71.89,71.68,71.77,158900.0,50.9583,51.0719,50.9227,50.9867,158900.0
2006-02-07 10:40:00,71.76,71.82,71.55,71.78,88900.0,50.9796,51.0222,50.8304,50.9938,88900.0
2006-02-07 10:50:00,71.78,71.81,71.62,71.66,63400.0,50.9938,51.0151,50.8801,50.9085,63400.0
2006-02-07 11:00:00,71.64,71.81,71.62,71.74,89700.0,50.8943,51.0151,50.8801,50.9654,89700.0
2006-02-07 11:10:00,71.75,71.85,71.74,71.84,87700.0,50.9725,51.0435,50.9654,51.0364,87700.0
2006-02-07 11:20:00,71.84,71.97,71.84,71.95,140500.0,51.0364,51.1288,51.0364,51.1145,140500.0
2006-02-07 11:30:00,71.93,72.05,71.85,71.92,148000.0,51.1003,51.1856,51.0435,51.0932,148000.0
2006-02-07 11:40:00,71.92,72.0,71.92,71.98,120800.0,51.0932,51.1501,51.0932,51.1359,120800.0
2006-02-07 11:50:00,71.98,72.03,71.92,71.94,102600.0,51.1359,51.1714,51.0932,51.1074,102600.0
2006-02-07 12:00:00,71.94,72.05,71.92,71.94,119100.0,51.1074,51.1856,51.0932,51.1074,119100.0
2006-02-07 12:10:00,71.94,71.98,71.81,71.94,68300.0,51.1074,51.1359,51.0151,51.1074,68300.0
2006-02-07 12:20:00,71.93,71.99,71.82,71.91,48400.0,51.1003,51.143,51.0222,51.0861,48400.0
2006-02-07 12:30:00,71.9,71.98,71.86,71.92,53300.0,51.079,51.1359,51.0506,51.0932,53300.0
2006-02-07 12:40:00,71.92,71.92,71.76,71.8,60100.0,51.0932,51.0932,50.9796,51.008,60100.0
2006-02-07 12:50:00,71.8,71.88,71.76,71.77,47800.0,51.008,51.0648,50.9796,50.9867,47800.0
2006-02-07 13:00:00,71.8,71.8,71.56,71.59,74300.0,51.008,51.008,50.8375,50.8588,74300.0
2006-02-07 13:10:00,71.59,71.74,71.53,71.69,74700.0,50.8588,50.9654,50.8162,50.9298,74700.0
2006-02-07 13:20:00,71.69,71.73,71.63,71.7,65400.0,50.9298,50.9583,50.8872,50.9369,65400.0
2006-02-07 13:30:00,71.7,71.75,71.65,71.74,64100.0,50.9369,50.9725,50.9014,50.9654,64100.0
2006-02-07 13:40:00,71.75,71.79,71.67,71.74,72300.0,50.9725,51.0009,50.9156,50.9654,72300.0
2006-02-07 13:50:00,71.75,71.78,71.59,71.69,65300.0,50.9725,50.9938,50.8588,50.9298,65300.0
2006-02-07 14:00:00,71.7,71.79,71.64,71.66,52300.0,50.9369,51.0009,50.8943,50.9085,52300.0
2006-02-07 14:10:00,71.67,71.83,71.67,71.79,67500.0,50.9156,51.0293,50.9156,51.0009,67500.0
2006-02-07 14:20:00,71.8,71.96,71.79,71.93,81200.0,51.008,51.1217,51.0009,51.1003,81200.0
2006-02-07 14:30:00,71.95,71.99,71.83,71.88,80900.0,51.1145,51.143,51.0293,51.0648,80900.0
2006-02-07 14:40:00,71.88,71.99,71.88,71.97,66500.0,51.0648,51.143,51.0648,51.1288,66500.0
2006-02-07 14:50:00,71.95,71.97,71.79,71.86,81200.0,51.1145,51.1288,51.0009,51.0506,81200.0
2006-02-07 15:00:00,71.81,71.85,71.71,71.71,83500.0,51.0151,51.0435,50.944,50.944,83500.0
2006-02-07 15:10:00,71.72,71.78,71.55,71.75,84600.0,50.9512,50.9938,50.8304,50.9725,84600.0
2006-02-07 15:20:00,71.72,71.78,71.7,71.75,107700.0,50.9512,50.9938,50.9369,50.9725,107700.0
2006-02-07 15:30:00,71.74,71.74,71.58,71.59,169900.0,50.9654,50.9654,50.8517,50.8588,169900.0
2006-02-07 15:40:00,71.59,71.64,71.56,71.56,131200.0,50.8588,50.8943,50.8375,50.8375,131200.0
2006-02-07 15:50:00,71.56,71.63,71.45,71.55,194700.0,50.8375,50.8872,50.7593,50.8304,194700.0
2006-02-08 09:30:00,71.25,71.57,71.25,71.57,155700.0,50.8289,51.0571,50.8289,51.0571,155700.0
2006-02-08 09:40:00,71.57,71.6,71.44,71.55,87200.0,51.0571,51.0786,50.9644,51.0429,87200.0
2006-02-08 09:50:00,71.54,71.56,71.41,71.52,83000.0,51.0357,51.05,50.943,51.0215,83000.0
2006-02-08 10:00:00,71.52,71.78,71.5,71.52,62800.0,51.0215,51.207,51.0072,51.0215,62800.0
2006-02-08 10:10:00,71.43,71.66,71.41,71.48,123500.0,50.9573,51.1214,50.943,50.9929,123500.0
2006-02-08 10:20:00,71.49,71.81,71.44,71.81,62100.0,51.0001,51.2284,50.9644,51.2284,62100.0
2006-02-08 10:30:00,71.87,71.93,71.71,71.75,52600.0,51.2712,51.314,51.157,51.1856,52600.0
2006-02-08 10:40:00,71.8,71.84,71.65,71.76,117900.0,51.2212,51.2498,51.1142,51.1927,117900.0
2006-02-08 10:50:00,71.77,71.79,71.66,71.7,90000.0,51.1998,51.2141,51.1214,51.1499,90000.0
2006-02-08 11:00:00,71.7,71.71,71.48,71.49,65900.0,51.1499,51.157,50.9929,51.0001,65900.0
2006-02-08 11:10:00,71.49,71.63,71.4,71.4,88600.0,51.0001,51.1,50.9359,50.9359,88600.0
2006-02-08 11:20:00,71.38,71.75,71.25,71.27,94400.0,50.9216,51.1856,50.8289,50.8431,94400.0
2006-02-08 11:30:00,71.26,71.37,71.22,71.28,78900.0,50.836,50.9145,50.8075,50.8503,78900.0
2006-02-08 11:40:00,71.27,71.29,71.1,71.14,75500.0,50.8431,50.8574,50.7219,50.7504,75500.0
2006-02-08 11:50:00,71.14,71.16,71.0,71.0,53000.0,50.7504,50.7647,50.6505,50.6505,53000.0
2006-02-08 12:00:00,71.01,71.23,71.01,71.23,63900.0,50.6577,50.8146,50.6577,50.8146,63900.0
2006-02-08 12:10:00,71.22,71.26,71.13,71.16,59200.0,50.8075,50.836,50.7433,50.7647,59200.0
2006-02-08 12:20:00,71.17,71.31,71.1,71.15,67700.0,50.7718,50.8717,50.7219,50.7575,67700.0
2006-02-08 12:30:00,71.14,71.23,71.12,71.19,64500.0,50.7504,50.8146,50.7361,50.7861,64500.0
2006-02-08 12:40:00,71.17,71.33,71.14,71.21,70800.0,50.7718,50.8859,50.7504,50.8003,70800.0
2006-02-08 12:50:00,71.23,71.27,71.2,71.25,37500.0,50.8146,50.8431,50.7932,50.8289,37500.0
2006-02-08 13:00:00,71.25,71.33,71.22,71.24,41800.0,50.8289,50.8859,50.8075,50.8217,41800.0
2006-02-08 13:10:00,71.25,71.27,71.09,71.09,53000.0,50.8289,50.8431,50.7147,50.7147,53000.0
2006-02-08 13:20:00,71.09,71.21,71.07,71.16,49200.0,50.7147,50.8003,50.7005,50.7647,49200.0
2006-02-08 13:30:00,71.16,71.24,71.08,71.2,71000.0,50.7647,50.8217,50.7076,50.7932,71000.0
2006-02-08 13:40:00,71.2,71.23,71.16,71.23,21700.0,50.7932,50.8146,50.7647,50.8146,21700.0
2006-02-08 13:50:00,71.22,71.29,71.19,71.27,42000.0,50.8075,50.8574,50.7861,50.8431,42000.0
2006-02-08 14:00:00,71.27,71.32,71.2,71.26,51300.0,50.8431,50.8788,50.7932,50.836,51300.0
2006-02-08 14:10:00,71.26,71.29,71.2,71.23,39100.0,50.836,50.8574,50.7932,50.8146,39100.0
2006-02-08 14:20:00,71.23,71.4,71.21,71.33,62900.0,50.8146,50.9359,50.8003,50.8859,62900.0
2006-02-08 14:30:00,71.31,71.37,71.28,71.29,28600.0,50.8717,50.9145,50.8503,50.8574,28600.0
2006-02-08 14:40:00,71.27,71.36,71.25,71.27,40800.0,50.8431,50.9073,50.8289,50.8431,40800.0
2006-02-08 14:50:00,71.27,71.32,71.27,71.31,30200.0,50.8431,50.8788,50.8431,50.8717,30200.0
2006-02-08 15:00:00,71.31,71.54,71.24,71.52,104500.0,50.8717,51.0357,50.8217,51.0215,104500.0
2006-02-08 15:10:00,71.51,71.67,71.47,71.63,74200.0,51.0143,51.1285,50.9858,51.1,74200.0
2006-02-08 15:20:00,71.62,71.68,71.53,71.66,72800.0,51.0928,51.1356,51.0286,51.1214,72800.0
2006-02-08 15:30:00,71.66,71.7,71.65,71.67,65700.0,51.1214,51.1499,51.1142,51.1285,65700.0
2006-02-08 15:40:00,71.67,71.7,71.64,71.67,130400.0,51.1285,51.1499,51.1071,51.1285,130400.0
2006-02-08 15:50:00,71.67,71.75,71.65,71.68,189200.0,51.1285,51.1856,51.1142,51.1356,189200.0
2006-02-09 09:30:00,71.77,71.85,71.42,71.68,133900.0,51.1998,51.2569,50.9501,51.1356,133900.0
2006-02-09 09:40:00,71.69,71.85,71.37,71.41,136300.0,51.1428,51.2569,50.9145,50.943,136300.0
2006-02-09 09:50:00,71.41,71.6,71.41,71.57,160200.0,50.943,51.0786,50.943,51.0571,160200.0
2006-02-09 10:00:00,71.58,72.06,71.53,72.02,209000.0,51.0643,51.4067,51.0286,51.3782,209000.0
2006-02-09 10:10:00,72.03,72.08,71.96,71.98,145100.0,51.3853,51.421,51.3354,51.3496,145100.0
2006-02-09 10:20:00,71.95,72.25,71.95,72.25,124700.0,51.3282,51.5423,51.3282,51.5423,124700.0
2006-02-09 10:30:00,72.23,72.76,72.18,72.55,286100.0,51.528,51.9061,51.4923,51.7563,286100.0
2006-02-09 10:40:00,72.53,72.6,72.19,72.21,102300.0,51.742,51.7919,51.4994,51.5137,102300.0
2006-02-09 10:50:00,72.19,72.28,72.11,72.28,75100.0,51.4994,51.5637,51.4424,51.5637,75100.0
2006-02-09 11:00:00,72.28,72.34,72.0,72.11,81600.0,51.5637,51.6065,51.3639,51.4424,81600.0
2006-02-09 11:10:00,72.1,72.11,72.0,72.04,70100.0,51.4352,51.4424,51.3639,51.3924,70100.0
2006-02-09 11:20:00,72.02,72.04,72.0,72.02,88300.0,51.3782,51.3924,51.3639,51.3782,88300.0
2006-02-09 11:30:00,72.02,72.08,72.0,72.02,82100.0,51.3782,51.421,51.3639,51.3782,82100.0
2006-02-09 11:40:00,72.01,72.02,71.98,72.0,123800.0,51.371,51.3782,51.3496,51.3639,123800.0
2006-02-09 11:50:00,72.0,72.02,71.97,71.99,43200.0,51.3639,51.3782,51.3425,51.3568,43200.0
2006-02-09 12:00:00,72.0,72.1,72.0,72.1,78100.0,51.3639,51.4352,51.3639,51.4352,78100.0
2006-02-09 12:10:00,72.1,72.12,72.04,72.04,46600.0,51.4352,51.4495,51.3924,51.3924,46600.0
2006-02-09 12:20:00,72.04,72.17,72.03,72.15,46600.0,51.3924,51.4852,51.3853,51.4709,46600.0
2006-02-09 12:30:00,72.13,72.17,72.04,72.17,69800.0,51.4566,51.4852,51.3924,51.4852,69800.0
2006-02-09 12:40:00,72.16,72.17,72.02,72.02,62500.0,51.478,51.4852,51.3782,51.3782,62500.0
2006-02-09 12:50:00,72.02,72.1,72.02,72.05,153700.0,51.3782,51.4352,51.3782,51.3996,153700.0
2006-02-09 13:00:00,72.05,72.25,72.04,72.11,87800.0,51.3996,51.5423,51.3924,51.4424,87800.0
2006-02-09 13:10:00,72.12,72.18,72.05,72.06,78100.0,51.4495,51.4923,51.3996,51.4067,78100.0
2006-02-09 13:20:00,72.06,72.12,72.03,72.07,103500.0,51.4067,51.4495,51.3853,51.4138,103500.0
2006-02-09 13:30:00,72.07,72.14,72.06,72.09,37900.0,51.4138,51.4638,51.4067,51.4281,37900.0
2006-02-09 13:40:00,72.08,72.11,72.0,72.01,46800.0,51.421,51.4424,51.3639,51.371,46800.0
2006-02-09 13:50:00,72.0,72.08,71.98,72.03,100600.0,51.3639,51.421,51.3496,51.3853,100600.0
2006-02-09 14:00:00,72.02,72.14,72.02,72.14,104700.0,51.3782,51.4638,51.3782,51.4638,104700.0
2006-02-09 14:10:00,72.15,72.19,72.07,72.12,70000.0,51.4709,51.4994,51.4138,51.4495,70000.0
2006-02-09 14:20:00,72.12,72.18,72.11,72.17,47400.0,51.4495,51.4923,51.4424,51.4852,47400.0
2006-02-09 14:30:00,72.16,72.17,72.02,72.1,54300.0,51.478,51.4852,51.3782,51.4352,54300.0
2006-02-09 14:40:00,72.1,72.13,72.05,72.1,24700.0,51.4352,51.4566,51.3996,51.4352,24700.0
2006-02-09 14:50:00,72.09,72.15,72.03,72.05,58200.0,51.4281,51.4709,51.3853,51.3996,58200.0
2006-02-09 15:00:00,72.05,72.06,71.81,72.01,122900.0,51.3996,51.4067,51.2284,51.371,122900.0
2006-02-09 15:10:00,72.02,72.08,72.0,72.04,58600.0,51.3782,51.421,51.3639,51.3924,58600.0
2006-02-09 15:20:00,72.04,72.09,72.02,72.02,57300.0,51.3924,51.4281,51.3782,51.3782,57300.0
2006-02-09 15:30:00,72.03,72.08,71.98,72.06,100300.0,51.3853,51.421,51.3496,51.4067,100300.0
2006-02-09 15:40:00,72.05,72.06,71.98,71.99,153900.0,51.3996,51.4067,51.3496,51.3568,153900.0
2006-02-09 15:50:00,72.0,72.1,71.99,72.01,131600.0,51.3639,51.4352,51.3568,51.371,131600.0
2006-02-10 09:30:00,72.1,72.49,72.03,72.43,142800.0,51.4352,51.7135,51.3853,51.6707,142800.0
2006-02-10 09:40:00,72.39,72.5,72.29,72.48,94200.0,51.6421,51.7206,51.5708,51.7063,94200.0
2006-02-10 09:50:00,72.49,72.65,72.44,72.62,111600.0,51.7135,51.8276,51.6778,51.8062,111600.0
2006-02-10 10:00:00,72.62,72.65,72.45,72.48,139100.0,51.8062,51.8276,51.6849,51.7063,139100.0
2006-02-10 10:10:00,72.5,72.52,72.41,72.48,54600.0,51.7206,51.7349,51.6564,51.7063,54600.0
2006-02-10 10:20:00,72.48,72.65,72.3,72.65,71900.0,51.7063,51.8276,51.5779,51.8276,71900.0
2006-02-10 10:30:00,72.65,72.65,72.4,72.42,83000.0,51.8276,51.8276,51.6493,51.6635,83000.0
2006-02-10 10:40:00,72.41,72.42,72.13,72.24,95300.0,51.6564,51.6635,51.4566,51.5351,95300.0
2006-02-10 10:50:00,72.25,72.33,72.22,72.31,68300.0,51.5423,51.5993,51.5209,51.5851,68300.0
2006-02-10 11:00:00,72.28,72.52,72.24,72.41,112800.0,51.5637,51.7349,51.5351,51.6564,112800.0
2006-02-10 11:10:00,72.42,72.42,72.32,72.34,62900.0,51.6635,51.6635,51.5922,51.6065,62900.0
2006-02-10 11:20:00,72.34,72.4,72.26,72.28,61200.0,51.6065,51.6493,51.5494,51.5637,61200.0
2006-02-10 11:30:00,72.28,72.28,72.1,72.25,48900.0,51.5637,51.5637,51.4352,51.5423,48900.0
2006-02-10 11:40:00,72.25,72.25,72.13,72.14,56800.0,51.5423,51.5423,51.4566,51.4638,56800.0
2006-02-10 11:50:00,72.15,72.25,72.15,72.23,60500.0,51.4709,51.5423,51.4709,51.528,60500.0
2006-02-10 12:00:00,72.22,72.34,72.18,72.28,72600.0,51.5209,51.6065,51.4923,51.5637,72600.0
2006-02-10 12:10:00,72.27,72.34,72.26,72.32,21600.0,51.5565,51.6065,51.5494,51.5922,21600.0
2006-02-10 12:20:00,72.3,72.4,72.29,72.31,47300.0,51.5779,51.6493,51.5708,51.5851,47300.0
2006-02-10 12:30:00,72.3,72.4,72.29,72.39,49900.0,51.5779,51.6493,51.5708,51.6421,49900.0
2006-02-10 12:40:00,72.39,72.39,72.3,72.3,24800.0,51.6421,51.6421,51.5779,51.5779,24800.0
2006-02-10 12:50:00,72.3,72.36,72.23,72.35,27600.0,51.5779,51.6207,51.528,51.6136,27600.0
2006-02-10 13:00:00,72.35,72.35,72.27,72.31,31400.0,51.6136,51.6136,51.5565,51.5851,31400.0
2006-02-10 13:10:00,72.31,72.4,72.28,72.31,36900.0,51.5851,51.6493,51.5637,51.5851,36900.0
2006-02-10 13:20:00,72.31,72.39,72.27,72.36,50800.0,51.5851,51.6421,51.5565,51.6207,50800.0
2006-02-10 13:30:00,72.37,72.43,72.34,72.43,49500.0,51.6279,51.6707,51.6065,51.6707,49500.0
2006-02-10 13:40:00,72.42,72.46,72.35,72.35,83900.0,51.6635,51.6921,51.6136,51.6136,83900.0
2006-02-10 13:50:00,72.33,72.47,72.33,72.47,49300.0,51.5993,51.6992,51.5993,51.6992,49300.0
2006-02-10 14:00:00,72.48,72.62,72.44,72.56,84000.0,51.7063,51.8062,51.6778,51.7634,84000.0
2006-02-10 14:10:00,72.57,72.6,72.52,72.6,32100.0,51.7705,51.7919,51.7349,51.7919,32100.0
2006-02-10 14:20:00,72.6,72.63,72.54,72.55,32800.0,51.7919,51.8133,51.7491,51.7563,32800.0
2006-02-10 14:30:00,72.54,72.64,72.53,72.64,37100.0,51.7491,51.8205,51.742,51.8205,37100.0
2006-02-10 14:40:00,72.64,72.65,72.59,72.65,58800.0,51.8205,51.8276,51.7848,51.8276,58800.0
2006-02-10 14:50:00,72.65,72.67,72.63,72.66,83700.0,51.8276,51.8419,51.8133,51.8347,83700.0
2006-02-10 15:00:00,72.65,72.7,72.61,72.7,72300.0,51.8276,51.8633,51.7991,51.8633,72300.0
2006-02-10 15:10:00,72.69,72.7,72.64,72.64,103800.0,51.8561,51.8633,51.8205,51.8205,103800.0
2006-02-10 15:20:00,72.64,72.69,72.57,72.58,57800.0,51.8205,51.8561,51.7705,51.7777,57800.0
2006-02-10 15:30:00,72.58,72.62,72.52,72.53,86300.0,51.7777,51.8062,51.7349,51.742,86300.0
2006-02-10 15:40:00,72.52,72.57,72.5,72.53,85900.0,51.7349,51.7705,51.7206,51.742,85900.0
2006-02-10 15:50:00,72.54,72.63,72.5,72.54,142300.0,51.7491,51.8133,51.7206,51.7491,142300.0
2006-02-13 09:30:00,71.95,72.23,71.87,72.0,188500.0,51.3282,51.528,51.2712,51.3639,188500.0
2006-02-13 09:40:00,72.01,72.51,72.0,72.5,119300.0,51.371,51.7277,51.3639,51.7206,119300.0
2006-02-13 09:50:00,72.47,72.48,72.41,72.44,98900.0,51.6992,51.7063,51.6564,51.6778,98900.0
2006-02-13 10:00:00,72.43,72.5,72.4,72.49,75900.0,51.6707,51.7206,51.6493,51.7135,75900.0
2006-02-13 10:10:00,72.49,72.64,72.44,72.51,64000.0,51.7135,51.8205,51.6778,51.7277,64000.0
2006-02-13 10:20:00,72.51,72.55,72.45,72.53,81900.0,51.7277,51.7563,51.6849,51.742,81900.0
2006-02-13 10:30:00,72.53,72.54,72.44,72.46,62400.0,51.742,51.7491,51.6778,51.6921,62400.0
2006-02-13 10:40:00,72.47,72.47,72.37,72.38,41200.0,51.6992,51.6992,51.6279,51.635,41200.0
2006-02-13 10:50:00,72.38,72.53,72.38,72.53,69200.0,51.635,51.742,51.635,51.742,69200.0
2006-02-13 11:00:00,72.53,72.6,72.5,72.6,159100.0,51.742,51.7919,51.7206,51.7919,159100.0
2006-02-13 11:10:00,72.59,72.64,72.42,72.42,80200.0,51.7848,51.8205,51.6635,51.6635,80200.0
2006-02-13 11:20:00,72.42,72.46,72.39,72.46,59900.0,51.6635,51.6921,51.6421,51.6921,59900.0
2006-02-13 11:30:00,72.46,72.52,72.44,72.47,86000.0,51.6921,51.7349,51.6778,51.6992,86000.0
2006-02-13 11:40:00,72.46,72.46,72.37,72.4,71400.0,51.6921,51.6921,51.6279,51.6493,71400.0
2006-02-13 11:50:00,72.4,72.41,72.34,72.34,65500.0,51.6493,51.6564,51.6065,51.6065,65500.0
2006-02-13 12:00:00,72.35,72.39,72.3,72.31,48300.0,51.6136,51.6421,51.5779,51.5851,48300.0
2006-02-13 12:10:00,72.33,72.33,72.27,72.28,33200.0,51.5993,51.5993,51.5565,51.5637,33200.0
2006-02-13 12:20:00,72.28,72.29,72.23,72.25,49300.0,51.5637,51.5708,51.528,51.5423,49300.0
2006-02-13 12:30:00,72.25,72.26,72.0,72.0,95200.0,51.5423,51.5494,51.3639,51.3639,95200.0
2006-02-13 12:40:00,72.01,72.1,71.96,72.1,67800.0,51.371,51.4352,51.3354,51.4352,67800.0
2006-02-13 12:50:00,72.1,72.19,72.09,72.1,53500.0,51.4352,51.4994,51.4281,51.4352,53500.0
2006-02-13 13:00:00,72.1,72.24,72.08,72.17,70500.0,51.4352,51.5351,51.421,51.4852,70500.0
2006-02-13 13:10:00,72.17,72.18,72.08,72.17,61200.0,51.4852,51.4923,51.421,51.4852,61200.0
2006-02-13 13:20:00,72.17,72.18,72.12,72.12,34900.0,51.4852,51.4923,51.4495,51.4495,34900.0
2006-02-13 13:30:00,72.13,72.14,72.03,72.07,94700.0,51.4566,51.4638,51.3853,51.4138,94700.0
2006-02-13 13:40:00,72.08,72.15,72.05,72.12,75500.0,51.421,51.4709,51.3996,51.4495,75500.0
2006-02-13 13:50:00,72.12,72.2,72.08,72.08,122800.0,51.4495,51.5066,51.421,51.421,122800.0
2006-02-13 14:00:00,72.07,72.08,71.98,71.98,92800.0,51.4138,51.421,51.3496,51.3496,92800.0
2006-02-13 14:10:00,71.97,72.0,71.91,72.0,138200.0,51.3425,51.3639,51.2997,51.3639,138200.0
2006-02-13 14:20:00,72.01,72.05,71.98,71.99,55500.0,51.371,51.3996,51.3496,51.3568,55500.0
2006-02-13 14:30:00,72.0,72.04,71.96,71.96,94500.0,51.3639,51.3924,51.3354,51.3354,94500.0
2006-02-13 14:40:00,71.95,71.95,71.85,71.86,90100.0,51.3282,51.3282,51.2569,51.264,90100.0
2006-02-13 14:50:00,71.87,71.9,71.82,71.86,94800.0,51.2712,51.2926,51.2355,51.264,94800.0
2006-02-13 15:00:00,71.86,72.04,71.85,72.02,89900.0,51.264,51.3924,51.2569,51.3782,89900.0
2006-02-13 15:10:00,72.04,72.05,71.96,72.01,70600.0,51.3924,51.3996,51.3354,51.371,70600.0
2006-02-13 15:20:00,72.0,72.07,71.97,72.04,82100.0,51.3639,51.4138,51.3425,51.3924,82100.0
2006-02-13 15:30:00,72.03,72.15,72.01,72.01,65200.0,51.3853,51.4709,51.371,51.371,65200.0
2006-02-13 15:40:00,72.01,72.1,71.9,72.08,127000.0,51.371,51.4352,51.2926,51.421,127000.0
2006-02-13 15:50:00,72.08,72.18,72.08,72.1,130100.0,51.421,51.4923,51.421,51.4352,130100.0
2006-02-14 09:30:00,72.35,72.55,72.15,72.29,199000.0,51.6136,51.7563,51.4709,51.5708,199000.0
2006-02-14 09:40:00,72.35,72.35,72.0,72.1,137300.0,51.6136,51.6136,51.3639,51.4352,137300.0
2006-02-14 09:50:00,72.1,72.15,72.0,72.08,119500.0,51.4352,51.4709,51.3639,51.421,119500.0
2006-02-14 10:00:00,72.15,72.2,72.02,72.09,120900.0,51.4709,51.5066,51.3782,51.4281,120900.0
2006-02-14 10:10:00,72.1,72.14,72.01,72.13,108900.0,51.4352,51.4638,51.371,51.4566,108900.0
2006-02-14 10:20:00,72.13,72.16,72.06,72.13,80100.0,51.4566,51.478,51.4067,51.4566,80100.0
2006-02-14 10:30:00,72.11,72.11,71.93,72.0,129300.0,51.4424,51.4424,51.314,51.3639,129300.0
2006-02-14 10:40:00,72.0,72.19,71.98,72.14,102600.0,51.3639,51.4994,51.3496,51.4638,102600.0
2006-02-14 10:50:00,72.13,72.15,72.05,72.13,68100.0,51.4566,51.4709,51.3996,51.4566,68100.0
2006-02-14 11:00:00,72.11,72.27,72.1,72.11,181300.0,51.4424,51.5565,51.4352,51.4424,181300.0
2006-02-14 11:10:00,72.11,72.29,72.08,72.22,132000.0,51.4424,51.5708,51.421,51.5209,132000.0
2006-02-14 11:20:00,72.22,72.36,72.22,72.32,93000.0,51.5209,51.6207,51.5209,51.5922,93000.0
2006-02-14 11:30:00,72.32,72.42,72.3,72.33,72100.0,51.5922,51.6635,51.5779,51.5993,72100.0
2006-02-14 11:40:00,72.33,72.49,72.32,72.42,57200.0,51.5993,51.7135,51.5922,51.6635,57200.0
2006-02-14 11:50:00,72.4,72.65,72.39,72.62,110100.0,51.6493,51.8276,51.6421,51.8062,110100.0
2006-02-14 12:00:00,72.65,72.69,72.54,72.67,66000.0,51.8276,51.8561,51.7491,51.8419,66000.0
2006-02-14 12:10:00,72.68,72.68,72.56,72.57,51600.0,51.849,51.849,51.7634,51.7705,51600.0
2006-02-14 12:20:00,72.57,72.61,72.52,72.52,81800.0,51.7705,51.7991,51.7349,51.7349,81800.0
2006-02-14 12:30:00,72.52,72.57,72.48,72.57,36400.0,51.7349,51.7705,51.7063,51.7705,36400.0
2006-02-14 12:40:00,72.56,72.67,72.55,72.58,124000.0,51.7634,51.8419,51.7563,51.7777,124000.0
2006-02-14 12:50:00,72.59,72.64,72.55,72.58,207100.0,51.7848,51.8205,51.7563,51.7777,207100.0
2006-02-14 13:00:00,72.56,72.59,72.5,72.56,46800.0,51.7634,51.7848,51.7206,51.7634,46800.0
2006-02-14 13:10:00,72.56,72.67,72.55,72.65,93800.0,51.7634,51.8419,51.7563,51.8276,93800.0
2006-02-14 13:20:00,72.65,72.69,72.61,72.63,53800.0,51.8276,51.8561,51.7991,51.8133,53800.0
2006-02-14 13:30:00,72.63,72.65,72.58,72.64,42000.0,51.8133,51.8276,51.7777,51.8205,42000.0
2006-02-14 13:40:00,72.63,72.66,72.6,72.61,41800.0,51.8133,51.8347,51.7919,51.7991,41800.0
2006-02-14 13:50:00,72.61,72.62,72.5,72.5,39900.0,51.7991,51.8062,51.7206,51.7206,39900.0
2006-02-14 14:00:00,72.5,72.6,72.48,72.58,81100.0,51.7206,51.7919,51.7063,51.7777,81100.0
2006-02-14 14:10:00,72.58,72.65,72.57,72.62,89800.0,51.7777,51.8276,51.7705,51.8062,89800.0
2006-02-14 14:20:00,72.62,72.68,72.61,72.65,96000.0,51.8062,51.849,51.7991,51.8276,96000.0
2006-02-14 14:30:00,72.65,72.71,72.58,72.61,250000.0,51.8276,51.8704,51.7777,51.7991,250000.0
2006-02-14 14:40:00,72.6,72.67,72.6,72.66,55000.0,51.7919,51.8419,51.7919,51.8347,55000.0
2006-02-14 14:50:00,72.66,72.68,72.64,72.66,42500.0,51.8347,51.849,51.8205,51.8347,42500.0
2006-02-14 15:00:00,72.66,72.73,72.62,72.65,156500.0,51.8347,51.8847,51.8062,51.8276,156500.0
2006-02-14 15:10:00,72.62,72.74,72.59,72.73,86400.0,51.8062,51.8918,51.7848,51.8847,86400.0
2006-02-14 15:20:00,72.73,72.86,72.72,72.8,160100.0,51.8847,51.9774,51.8775,51.9346,160100.0
2006-02-14 15:30:00,72.8,72.8,72.67,72.69,121700.0,51.9346,51.9346,51.8419,51.8561,121700.0
2006-02-14 15:40:00,72.7,72.7,72.54,72.54,94300.0,51.8633,51.8633,51.7491,51.7491,94300.0
2006-02-14 15:50:00,72.54,72.68,72.37,72.68,229200.0,51.7491,51.849,51.6279,51.849,229200.0
2006-02-15 09:30:00,72.37,72.54,72.3,72.37,91400.0,51.6279,51.7491,51.5779,51.6279,91400.0
2006-02-15 09:40:00,72.37,72.37,72.05,72.07,128900.0,51.6279,51.6279,51.3996,51.4138,128900.0
2006-02-15 09:50:00,72.11,72.32,72.06,72.3,124600.0,51.4424,51.5922,51.4067,51.5779,124600.0
2006-02-15 10:00:00,72.29,72.47,72.19,72.46,55300.0,51.5708,51.6992,51.4994,51.6921,55300.0
2006-02-15 10:10:00,72.47,72.63,72.42,72.55,145500.0,51.6992,51.8133,51.6635,51.7563,145500.0
2006-02-15 10:20:00,72.55,72.69,72.51,72.56,69700.0,51.7563,51.8561,51.7277,51.7634,69700.0
2006-02-15 10:30:00,72.53,72.63,72.44,72.46,136900.0,51.742,51.8133,51.6778,51.6921,136900.0
2006-02-15 10:40:00,72.47,72.53,72.32,72.35,62600.0,51.6992,51.742,51.5922,51.6136,62600.0
2006-02-15 10:50:00,72.35,72.39,72.19,72.34,67300.0,51.6136,51.6421,51.4994,51.6065,67300.0
2006-02-15 11:00:00,72.32,72.34,72.18,72.25,110400.0,51.5922,51.6065,51.4923,51.5423,110400.0
2006-02-15 11:10:00,72.25,72.25,72.15,72.2,56200.0,51.5423,51.5423,51.4709,51.5066,56200.0
2006-02-15 11:20:00,72.2,72.29,72.18,72.2,49400.0,51.5066,51.5708,51.4923,51.5066,49400.0
2006-02-15 11:30:00,72.19,72.33,72.11,72.18,71600.0,51.4994,51.5993,51.4424,51.4923,71600.0
2006-02-15 11:40:00,72.19,72.25,72.15,72.18,35700.0,51.4994,51.5423,51.4709,51.4923,35700.0
2006-02-15 11:50:00,72.19,72.25,72.12,72.25,101300.0,51.4994,51.5423,51.4495,51.5423,101300.0
2006-02-15 12:00:00,72.24,72.24,72.19,72.21,107200.0,51.5351,51.5351,51.4994,51.5137,107200.0
2006-02-15 12:10:00,72.21,72.24,72.14,72.16,92700.0,51.5137,51.5351,51.4638,51.478,92700.0
2006-02-15 12:20:00,72.16,72.2,72.14,72.19,45700.0,51.478,51.5066,51.4638,51.4994,45700.0
2006-02-15 12:30:00,72.18,72.24,72.14,72.18,53100.0,51.4923,51.5351,51.4638,51.4923,53100.0
2006-02-15 12:40:00,72.16,72.2,72.15,72.18,37700.0,51.478,51.5066,51.4709,51.4923,37700.0
2006-02-15 12:50:00,72.19,72.31,72.19,72.24,47300.0,51.4994,51.5851,51.4994,51.5351,47300.0
2006-02-15 13:00:00,72.25,72.45,72.24,72.27,62200.0,51.5423,51.6849,51.5351,51.5565,62200.0
2006-02-15 13:10:00,72.28,72.36,72.27,72.35,42400.0,51.5637,51.6207,51.5565,51.6136,42400.0
2006-02-15 13:20:00,72.35,72.36,72.3,72.33,23800.0,51.6136,51.6207,51.5779,51.5993,23800.0
2006-02-15 13:30:00,72.32,72.41,72.32,72.37,39400.0,51.5922,51.6564,51.5922,51.6279,39400.0
2006-02-15 13:40:00,72.35,72.4,72.32,72.33,38200.0,51.6136,51.6493,51.5922,51.5993,38200.0
2006-02-15 13:50:00,72.34,72.5,72.34,72.46,45200.0,51.6065,51.7206,51.6065,51.6921,45200.0
2006-02-15 14:00:00,72.46,72.5,72.39,72.47,56600.0,51.6921,51.7206,51.6421,51.6992,56600.0
2006-02-15 14:10:00,72.47,72.48,72.38,72.47,29300.0,51.6992,51.7063,51.635,51.6992,29300.0
2006-02-15 14:20:00,72.47,72.57,72.43,72.57,53900.0,51.6992,51.7705,51.6707,51.7705,53900.0
2006-02-15 14:30:00,72.55,72.65,72.55,72.65,56000.0,51.7563,51.8276,51.7563,51.8276,56000.0
2006-02-15 14:40:00,72.65,72.7,72.6,72.6,56400.0,51.8276,51.8633,51.7919,51.7919,56400.0
2006-02-15 14:50:00,72.59,72.7,72.56,72.67,46100.0,51.7848,51.8633,51.7634,51.8419,46100.0
2006-02-15 15:00:00,72.66,72.74,72.63,72.63,100600.0,51.8347,51.8918,51.8133,51.8133,100600.0
2006-02-15 15:10:00,72.63,72.63,72.41,72.43,103000.0,51.8133,51.8133,51.6564,51.6707,103000.0
2006-02-15 15:20:00,72.43,72.54,72.36,72.38,55600.0,51.6707,51.7491,51.6207,51.635,55600.0
2006-02-15 15:30:00,72.39,72.48,72.38,72.47,41900.0,51.6421,51.7063,51.635,51.6992,41900.0
2006-02-15 15:40:00,72.47,72.51,72.37,72.38,58000.0,51.6992,51.7277,51.6279,51.635,58000.0
2006-02-15 15:50:00,72.37,72.47,72.35,72.42,114500.0,51.6279,51.6992,51.6136,51.6635,114500.0
2006-02-16 09:30:00,72.65,72.93,72.5,72.55,185200.0,51.8276,52.0274,51.7206,51.7563,185200.0
2006-02-16 09:40:00,72.55,72.85,72.54,72.59,100000.0,51.7563,51.9703,51.7491,51.7848,100000.0
2006-02-16 09:50:00,72.58,72.7,72.43,72.45,90700.0,51.7777,51.8633,51.6707,51.6849,90700.0
2006-02-16 10:00:00,72.45,72.69,72.41,72.69,63800.0,51.6849,51.8561,51.6564,51.8561,63800.0
2006-02-16 10:10:00,72.7,72.74,72.52,72.6,89200.0,51.8633,51.8918,51.7349,51.7919,89200.0
2006-02-16 10:20:00,72.59,72.67,72.36,72.49,65300.0,51.7848,51.8419,51.6207,51.7135,65300.0
2006-02-16 10:30:00,72.47,72.5,72.35,72.4,30500.0,51.6992,51.7206,51.6136,51.6493,30500.0
2006-02-16 10:40:00,72.37,72.48,72.36,72.39,39400.0,51.6279,51.7063,51.6207,51.6421,39400.0
2006-02-16 10:50:00,72.38,72.39,72.31,72.34,56600.0,51.635,51.6421,51.5851,51.6065,56600.0
2006-02-16 11:00:00,72.34,72.39,72.32,72.39,51300.0,51.6065,51.6421,51.5922,51.6421,51300.0
2006-02-16 11:10:00,72.38,72.48,72.35,72.45,62000.0,51.635,51.7063,51.6136,51.6849,62000.0
2006-02-16 11:20:00,72.45,72.47,72.3,72.37,35900.0,51.6849,51.6992,51.5779,51.6279,35900.0
2006-02-16 11:30:00,72.37,72.51,72.37,72.49,47300.0,51.6279,51.7277,51.6279,51.7135,47300.0
2006-02-16 11:40:00,72.49,72.5,72.42,72.45,26400.0,51.7135,51.7206,51.6635,51.6849,26400.0
2006-02-16 11:50:00,72.45,72.56,72.45,72.54,36400.0,51.6849,51.7634,51.6849,51.7491,36400.0
2006-02-16 12:00:00,72.53,72.59,72.33,72.37,37000.0,51.742,51.7848,51.5993,51.6279,37000.0
2006-02-16 12:10:00,72.4,72.55,72.38,72.54,56700.0,51.6493,51.7563,51.635,51.7491,56700.0
2006-02-16 12:20:00,72.54,72.54,72.41,72.49,40500.0,51.7491,51.7491,51.6564,51.7135,40500.0
2006-02-16 12:30:00,72.47,72.47,72.35,72.36,27800.0,51.6992,51.6992,51.6136,51.6207,27800.0
2006-02-16 12:40:00,72.36,72.4,72.32,72.37,34700.0,51.6207,51.6493,51.5922,51.6279,34700.0
2006-02-16 12:50:00,72.35,72.39,72.33,72.33,22100.0,51.6136,51.6421,51.5993,51.5993,22100.0
2006-02-16 13:00:00,72.33,72.36,72.32,72.32,23800.0,51.5993,51.6207,51.5922,51.5922,23800.0
2006-02-16 13:10:00,72.32,72.38,72.32,72.34,26700.0,51.5922,51.635,51.5922,51.6065,26700.0
2006-02-16 13:20:00,72.33,72.37,72.32,72.35,35900.0,51.5993,51.6279,51.5922,51.6136,35900.0
2006-02-16 13:30:00,72.34,72.45,72.33,72.4,44100.0,51.6065,51.6849,51.5993,51.6493,44100.0
2006-02-16 13:40:00,72.39,72.39,72.32,72.32,33600.0,51.6421,51.6421,51.5922,51.5922,33600.0
2006-02-16 13:50:00,72.31,72.37,72.2,72.37,55200.0,51.5851,51.6279,51.5066,51.6279,55200.0
2006-02-16 14:00:00,72.37,72.48,72.35,72.41,24000.0,51.6279,51.7063,51.6136,51.6564,24000.0
2006-02-16 14:10:00,72.41,72.5,72.35,72.5,34900.0,51.6564,51.7206,51.6136,51.7206,34900.0
2006-02-16 14:20:00,72.48,72.48,72.43,72.45,20500.0,51.7063,51.7063,51.6707,51.6849,20500.0
2006-02-16 14:30:00,72.44,72.47,72.35,72.4,39300.0,51.6778,51.6992,51.6136,51.6493,39300.0
2006-02-16 14:40:00,72.38,72.4,72.34,72.35,29100.0,51.635,51.6493,51.6065,51.6136,29100.0
2006-02-16 14:50:00,72.35,72.39,72.3,72.37,37200.0,51.6136,51.6421,51.5779,51.6279,37200.0
2006-02-16 15:00:00,72.37,72.4,72.3,72.34,55900.0,51.6279,51.6493,51.5779,51.6065,55900.0
2006-02-16 15:10:00,72.34,72.34,72.28,72.32,43900.0,51.6065,51.6065,51.5637,51.5922,43900.0
2006-02-16 15:20:00,72.33,72.34,72.27,72.3,60000.0,51.5993,51.6065,51.5565,51.5779,60000.0
2006-02-16 15:30:00,72.3,72.5,72.3,72.49,95400.0,51.5779,51.7206,51.5779,51.7135,95400.0
2006-02-16 15:40:00,72.49,72.55,72.45,72.48,99600.0,51.7135,51.7563,51.6849,51.7063,99600.0
2006-02-16 15:50:00,72.48,72.54,72.46,72.53,147800.0,51.7063,51.7491,51.6921,51.742,147800.0
2006-02-17 09:30:00,72.55,72.55,72.36,72.46,520200.0,51.7563,51.7563,51.6207,51.6921,520200.0
2006-02-17 09:40:00,72.42,72.55,72.4,72.43,141400.0,51.6635,51.7563,51.6493,51.6707,141400.0
2006-02-17 09:50:00,72.39,72.59,72.36,72.5,38000.0,51.6421,51.7848,51.6207,51.7206,38000.0
2006-02-17 10:00:00,72.53,72.53,72.3,72.48,64900.0,51.742,51.742,51.5779,51.7063,64900.0
2006-02-17 10:10:00,72.49,72.5,72.37,72.41,51800.0,51.7135,51.7206,51.6279,51.6564,51800.0
2006-02-17 10:20:00,72.45,72.49,72.32,72.37,43800.0,51.6849,51.7135,51.5922,51.6279,43800.0
2006-02-17 10:30:00,72.34,72.39,72.28,72.3,81500.0,51.6065,51.6421,51.5637,51.5779,81500.0
2006-02-17 10:40:00,72.31,72.4,72.3,72.38,27300.0,51.5851,51.6493,51.5779,51.635,27300.0
2006-02-17 10:50:00,72.37,72.45,72.37,72.37,19700.0,51.6279,51.6849,51.6279,51.6279,19700.0
2006-02-17 11:00:00,72.4,72.41,72.35,72.41,61200.0,51.6493,51.6564,51.6136,51.6564,61200.0
2006-02-17 11:10:00,72.4,72.5,72.39,72.41,53700.0,51.6493,51.7206,51.6421,51.6564,53700.0
2006-02-17 11:20:00,72.4,72.41,72.33,72.37,36000.0,51.6493,51.6564,51.5993,51.6279,36000.0
2006-02-17 11:30:00,72.4,72.44,72.37,72.44,20200.0,51.6493,51.6778,51.6279,51.6778,20200.0
2006-02-17 11:40:00,72.44,72.49,72.37,72.42,38600.0,51.6778,51.7135,51.6279,51.6635,38600.0
2006-02-17 11:50:00,72.42,72.43,72.37,72.37,16300.0,51.6635,51.6707,51.6279,51.6279,16300.0
2006-02-17 12:00:00,72.38,72.49,72.38,72.49,30900.0,51.635,51.7135,51.635,51.7135,30900.0
2006-02-17 12:10:00,72.5,72.54,72.47,72.52,13500.0,51.7206,51.7491,51.6992,51.7349,13500.0
2006-02-17 12:20:00,72.5,72.5,72.37,72.39,21400.0,51.7206,51.7206,51.6279,51.6421,21400.0
2006-02-17 12:30:00,72.4,72.45,72.37,72.43,28300.0,51.6493,51.6849,51.6279,51.6707,28300.0
2006-02-17 12:40:00,72.44,72.46,72.39,72.42,21900.0,51.6778,51.6921,51.6421,51.6635,21900.0
2006-02-17 12:50:00,72.42,72.45,72.4,72.41,44500.0,51.6635,51.6849,51.6493,51.6564,44500.0
2006-02-17 13:00:00,72.42,72.45,72.4,72.45,50100.0,51.6635,51.6849,51.6493,51.6849,50100.0
2006-02-17 13:10:00,72.44,72.5,72.42,72.47,36400.0,51.6778,51.7206,51.6635,51.6992,36400.0
2006-02-17 13:20:00,72.47,72.5,72.45,72.5,71700.0,51.6992,51.7206,51.6849,51.7206,71700.0
2006-02-17 13:30:00,72.52,72.64,72.46,72.64,31900.0,51.7349,51.8205,51.6921,51.8205,31900.0
2006-02-17 13:40:00,72.62,72.7,72.59,72.64,32200.0,51.8062,51.8633,51.7848,51.8205,32200.0
2006-02-17 13:50:00,72.64,72.69,72.64,72.66,16400.0,51.8205,51.8561,51.8205,51.8347,16400.0
2006-02-17 14:00:00,72.67,72.71,72.65,72.7,32500.0,51.8419,51.8704,51.8276,51.8633,32500.0
2006-02-17 14:10:00,72.71,72.82,72.69,72.82,50800.0,51.8704,51.9489,51.8561,51.9489,50800.0
2006-02-17 14:20:00,72.82,72.97,72.81,72.97,77800.0,51.9489,52.0559,51.9417,52.0559,77800.0
2006-02-17 14:30:00,72.96,72.99,72.9,72.97,53100.0,52.0488,52.0702,52.006,52.0559,53100.0
2006-02-17 14:40:00,72.95,73.0,72.93,73.0,57900.0,52.0416,52.0773,52.0274,52.0773,57900.0
2006-02-17 14:50:00,73.0,73.0,72.96,72.96,63400.0,52.0773,52.0773,52.0488,52.0488,63400.0
2006-02-17 15:00:00,72.96,72.99,72.85,72.85,58100.0,52.0488,52.0702,51.9703,51.9703,58100.0
2006-02-17 15:10:00,72.88,72.91,72.71,72.8,85900.0,51.9917,52.0131,51.8704,51.9346,85900.0
2006-02-17 15:20:00,72.79,72.8,72.71,72.74,51600.0,51.9275,51.9346,51.8704,51.8918,51600.0
2006-02-17 15:30:00,72.73,72.78,72.71,72.76,52600.0,51.8847,51.9203,51.8704,51.9061,52600.0
2006-02-17 15:40:00,72.77,72.82,72.75,72.77,66500.0,51.9132,51.9489,51.8989,51.9132,66500.0
2006-02-17 15:50:00,72.77,72.95,72.77,72.9,136700.0,51.9132,52.0416,51.9132,52.006,136700.0
2006-02-21 09:30:00,73.15,73.15,72.96,73.03,329800.0,52.1843,52.1843,52.0488,52.0987,329800.0
2006-02-21 09:40:00,73.02,73.04,72.71,72.77,77000.0,52.0916,52.1058,51.8704,51.9132,77000.0
2006-02-21 09:50:00,72.8,72.81,72.65,72.73,86000.0,51.9346,51.9417,51.8276,51.8847,86000.0
2006-02-21 10:00:00,72.74,72.95,72.74,72.9,172800.0,51.8918,52.0416,51.8918,52.006,172800.0
2006-02-21 10:10:00,72.9,72.93,72.81,72.88,145400.0,52.006,52.0274,51.9417,51.9917,145400.0
2006-02-21 10:20:00,72.92,72.94,72.8,72.85,85100.0,52.0202,52.0345,51.9346,51.9703,85100.0
2006-02-21 10:30:00,72.85,72.88,72.8,72.85,111900.0,51.9703,51.9917,51.9346,51.9703,111900.0
2006-02-21 10:40:00,72.86,73.03,72.86,72.97,129200.0,51.9774,52.0987,51.9774,52.0559,129200.0
2006-02-21 10:50:00,72.97,73.0,72.89,72.9,57800.0,52.0559,52.0773,51.9988,52.006,57800.0
2006-02-21 11:00:00,72.91,73.04,72.89,73.0,121900.0,52.0131,52.1058,51.9988,52.0773,121900.0
2006-02-21 11:10:00,73.02,73.24,73.0,73.21,242900.0,52.0916,52.2485,52.0773,52.2271,242900.0
2006-02-21 11:20:00,73.2,73.24,73.15,73.18,73100.0,52.22,52.2485,52.1843,52.2057,73100.0
2006-02-21 11:30:00,73.18,73.27,73.18,73.24,63300.0,52.2057,52.2699,52.2057,52.2485,63300.0
2006-02-21 11:40:00,73.24,73.25,73.18,73.22,44400.0,52.2485,52.2556,52.2057,52.2342,44400.0
2006-02-21 11:50:00,73.22,73.3,73.17,73.17,70000.0,52.2342,52.2913,52.1986,52.1986,70000.0
2006-02-21 12:00:00,73.16,73.22,73.04,73.16,70100.0,52.1914,52.2342,52.1058,52.1914,70100.0
2006-02-21 12:10:00,73.17,73.2,73.01,73.01,32700.0,52.1986,52.22,52.0844,52.0844,32700.0
2006-02-21 12:20:00,73.02,73.15,73.0,73.09,35200.0,52.0916,52.1843,52.0773,52.1415,35200.0
2006-02-21 12:30:00,73.08,73.1,73.01,73.04,48300.0,52.1344,52.1486,52.0844,52.1058,48300.0
2006-02-21 12:40:00,73.03,73.14,73.03,73.14,25700.0,52.0987,52.1772,52.0987,52.1772,25700.0
2006-02-21 12:50:00,73.14,73.15,73.08,73.11,30300.0,52.1772,52.1843,52.1344,52.1558,30300.0
2006-02-21 13:00:00,73.1,73.11,73.07,73.08,41900.0,52.1486,52.1558,52.1272,52.1344,41900.0
2006-02-21 13:10:00,73.08,73.13,73.06,73.11,20300.0,52.1344,52.17,52.1201,52.1558,20300.0
2006-02-21 13:20:00,73.11,73.22,73.09,73.2,56500.0,52.1558,52.2342,52.1415,52.22,56500.0
2006-02-21 13:30:00,73.18,73.28,73.16,73.25,47400.0,52.2057,52.277,52.1914,52.2556,47400.0
2006-02-21 13:40:00,73.25,73.31,73.22,73.29,43400.0,52.2556,52.2984,52.2342,52.2842,43400.0
2006-02-21 13:50:00,73.29,73.3,73.07,73.13,22900.0,52.2842,52.2913,52.1272,52.17,22900.0
2006-02-21 14:00:00,73.13,73.37,73.09,73.2,89700.0,52.17,52.3412,52.1415,52.22,89700.0
2006-02-21 14:10:00,73.18,73.25,73.04,73.09,55500.0,52.2057,52.2556,52.1058,52.1415,55500.0
2006-02-21 14:20:00,73.07,73.18,73.0,73.13,48400.0,52.1272,52.2057,52.0773,52.17,48400.0
2006-02-21 14:30:00,73.14,73.2,73.09,73.12,34600.0,52.1772,52.22,52.1415,52.1629,34600.0
2006-02-21 14:40:00,73.13,73.18,73.02,73.12,53100.0,52.17,52.2057,52.0916,52.1629,53100.0
2006-02-21 14:50:00,73.12,73.13,73.0,73.02,51800.0,52.1629,52.17,52.0773,52.0916,51800.0
2006-02-21 15:00:00,73.02,73.15,73.02,73.13,70500.0,52.0916,52.1843,52.0916,52.17,70500.0
2006-02-21 15:10:00,73.13,73.32,73.13,73.3,96200.0,52.17,52.3056,52.17,52.2913,96200.0
2006-02-21 15:20:00,73.3,73.4,73.29,73.31,68000.0,52.2913,52.3626,52.2842,52.2984,68000.0
2006-02-21 15:30:00,73.3,73.31,73.1,73.11,67300.0,52.2913,52.2984,52.1486,52.1558,67300.0
2006-02-21 15:40:00,73.11,73.18,73.11,73.15,78600.0,52.1558,52.2057,52.1558,52.1843,78600.0
2006-02-21 15:50:00,73.14,73.15,73.05,73.08,120700.0,52.1772,52.1843,52.113,52.1344,120700.0
2006-02-22 09:30:00,73.06,73.48,73.06,73.45,197700.0,52.1201,52.4197,52.1201,52.3983,197700.0
2006-02-22 09:40:00,73.43,73.86,73.43,73.82,273600.0,52.384,52.6908,52.384,52.6623,273600.0
2006-02-22 09:50:00,73.82,73.84,73.71,73.76,102300.0,52.6623,52.6765,52.5838,52.6195,102300.0
2006-02-22 10:00:00,73.77,73.9,73.75,73.84,301000.0,52.6266,52.7193,52.6123,52.6765,301000.0
2006-02-22 10:10:00,73.89,74.0,73.85,73.99,154600.0,52.7122,52.7907,52.6837,52.7835,154600.0
2006-02-22 10:20:00,73.99,74.05,73.89,74.04,199600.0,52.7835,52.8264,52.7122,52.8192,199600.0
2006-02-22 10:30:00,74.03,74.03,73.89,73.99,112700.0,52.8121,52.8121,52.7122,52.7835,112700.0
2006-02-22 10:40:00,73.98,73.99,73.91,73.96,64200.0,52.7764,52.7835,52.7265,52.7621,64200.0
2006-02-22 10:50:00,73.95,74.05,73.95,74.03,165500.0,52.755,52.8264,52.755,52.8121,165500.0
2006-02-22 11:00:00,74.05,74.05,73.93,73.97,125800.0,52.8264,52.8264,52.7407,52.7693,125800.0
2006-02-22 11:10:00,73.97,73.99,73.88,73.88,78500.0,52.7693,52.7835,52.7051,52.7051,78500.0
2006-02-22 11:20:00,73.9,74.14,73.89,74.11,129200.0,52.7193,52.8906,52.7122,52.8692,129200.0
2006-02-22 11:30:00,74.11,74.18,74.02,74.15,110900.0,52.8692,52.9191,52.8049,52.8977,110900.0
2006-02-22 11:40:00,74.15,74.28,74.03,74.17,115500.0,52.8977,52.9904,52.8121,52.912,115500.0
2006-02-22 11:50:00,74.17,74.25,74.14,74.16,69500.0,52.912,52.969,52.8906,52.9048,69500.0
2006-02-22 12:00:00,74.17,74.48,74.16,74.48,205200.0,52.912,53.1331,52.9048,53.1331,205200.0
2006-02-22 12:10:00,74.46,74.56,74.46,74.52,108300.0,53.1188,53.1902,53.1188,53.1616,108300.0
2006-02-22 12:20:00,74.52,74.57,74.45,74.56,78100.0,53.1616,53.1973,53.1117,53.1902,78100.0
2006-02-22 12:30:00,74.56,74.61,74.46,74.49,122800.0,53.1902,53.2258,53.1188,53.1402,122800.0
2006-02-22 12:40:00,74.46,74.48,74.35,74.42,92800.0,53.1188,53.1331,53.0404,53.0903,92800.0
2006-02-22 12:50:00,74.41,74.56,74.4,74.45,72600.0,53.0832,53.1902,53.076,53.1117,72600.0
2006-02-22 13:00:00,74.51,74.59,74.46,74.54,113500.0,53.1545,53.2116,53.1188,53.1759,113500.0
2006-02-22 13:10:00,74.52,74.55,74.37,74.38,41300.0,53.1616,53.183,53.0546,53.0618,41300.0
2006-02-22 13:20:00,74.38,74.54,74.35,74.51,44900.0,53.0618,53.1759,53.0404,53.1545,44900.0
2006-02-22 13:30:00,74.51,74.51,74.31,74.31,58900.0,53.1545,53.1545,53.0118,53.0118,58900.0
2006-02-22 13:40:00,74.3,74.31,74.17,74.23,113000.0,53.0047,53.0118,52.912,52.9548,113000.0
2006-02-22 13:50:00,74.24,74.24,74.15,74.15,151500.0,52.9619,52.9619,52.8977,52.8977,151500.0
2006-02-22 14:00:00,74.16,74.17,74.07,74.15,179400.0,52.9048,52.912,52.8406,52.8977,179400.0
2006-02-22 14:10:00,74.17,74.24,74.15,74.24,73100.0,52.912,52.9619,52.8977,52.9619,73100.0
2006-02-22 14:20:00,74.24,74.29,74.18,74.21,56800.0,52.9619,52.9976,52.9191,52.9405,56800.0
2006-02-22 14:30:00,74.18,74.2,74.06,74.08,127700.0,52.9191,52.9334,52.8335,52.8478,127700.0
2006-02-22 14:40:00,74.09,74.12,74.0,74.1,61100.0,52.8549,52.8763,52.7907,52.862,61100.0
2006-02-22 14:50:00,74.1,74.15,74.07,74.14,120300.0,52.862,52.8977,52.8406,52.8906,120300.0
2006-02-22 15:00:00,74.15,74.3,74.12,74.22,131000.0,52.8977,53.0047,52.8763,52.9476,131000.0
2006-02-22 15:10:00,74.23,74.3,74.2,74.25,131000.0,52.9548,53.0047,52.9334,52.969,131000.0
2006-02-22 15:20:00,74.23,74.35,74.23,74.29,126500.0,52.9548,53.0404,52.9548,52.9976,126500.0
2006-02-22 15:30:00,74.3,74.45,74.29,74.39,86900.0,53.0047,53.1117,52.9976,53.0689,86900.0
2006-02-22 15:40:00,74.38,74.45,74.36,74.42,129500.0,53.0618,53.1117,53.0475,53.0903,129500.0
2006-02-22 15:50:00,74.42,74.47,74.39,74.42,206300.0,53.0903,53.126,53.0689,53.0903,206300.0
2006-02-23 09:30:00,73.95,74.2,73.9,74.15,179300.0,52.755,52.9334,52.7193,52.8977,179300.0
2006-02-23 09:40:00,74.16,74.17,73.8,74.04,127000.0,52.9048,52.912,52.648,52.8192,127000.0
2006-02-23 09:50:00,74.06,74.1,73.89,73.91,74600.0,52.8335,52.862,52.7122,52.7265,74600.0
2006-02-23 10:00:00,73.91,74.02,73.78,73.97,125500.0,52.7265,52.8049,52.6337,52.7693,125500.0
2006-02-23 10:10:00,73.96,74.01,73.91,73.98,75500.0,52.7621,52.7978,52.7265,52.7764,75500.0
2006-02-23 10:20:00,73.99,74.04,73.89,74.02,97200.0,52.7835,52.8192,52.7122,52.8049,97200.0
2006-02-23 10:30:00,74.02,74.16,73.96,74.06,89900.0,52.8049,52.9048,52.7621,52.8335,89900.0
2006-02-23 10:40:00,74.07,74.14,73.95,74.08,58900.0,52.8406,52.8906,52.755,52.8478,58900.0
2006-02-23 10:50:00,74.11,74.13,73.93,73.98,59600.0,52.8692,52.8834,52.7407,52.7764,59600.0
2006-02-23 11:00:00,73.98,73.99,73.92,73.96,49500.0,52.7764,52.7835,52.7336,52.7621,49500.0
2006-02-23 11:10:00,73.97,74.06,73.9,73.97,50900.0,52.7693,52.8335,52.7193,52.7693,50900.0
2006-02-23 11:20:00,73.98,74.17,73.9,74.12,59300.0,52.7764,52.912,52.7193,52.8763,59300.0
2006-02-23 11:30:00,74.1,74.1,73.96,74.0,62300.0,52.862,52.862,52.7621,52.7907,62300.0
2006-02-23 11:40:00,74.0,74.05,73.92,73.94,28500.0,52.7907,52.8264,52.7336,52.7479,28500.0
2006-02-23 11:50:00,73.95,73.99,73.86,73.9,74700.0,52.755,52.7835,52.6908,52.7193,74700.0
2006-02-23 12:00:00,73.91,74.01,73.83,74.0,36400.0,52.7265,52.7978,52.6694,52.7907,36400.0
2006-02-23 12:10:00,74.01,74.09,74.0,74.01,23600.0,52.7978,52.8549,52.7907,52.7978,23600.0
2006-02-23 12:20:00,74.01,74.04,73.98,73.98,29600.0,52.7978,52.8192,52.7764,52.7764,29600.0
2006-02-23 12:30:00,73.98,74.03,73.95,74.02,93800.0,52.7764,52.8121,52.755,52.8049,93800.0
2006-02-23 12:40:00,74.02,74.1,74.0,74.04,46500.0,52.8049,52.862,52.7907,52.8192,46500.0
2006-02-23 12:50:00,74.03,74.1,74.0,74.05,32900.0,52.8121,52.862,52.7907,52.8264,32900.0
2006-02-23 13:00:00,74.05,74.08,74.01,74.03,57100.0,52.8264,52.8478,52.7978,52.8121,57100.0
2006-02-23 13:10:00,74.03,74.12,74.01,74.08,40100.0,52.8121,52.8763,52.7978,52.8478,40100.0
2006-02-23 13:20:00,74.08,74.16,74.06,74.08,25900.0,52.8478,52.9048,52.8335,52.8478,25900.0
2006-02-23 13:30:00,74.1,74.14,74.02,74.05,48100.0,52.862,52.8906,52.8049,52.8264,48100.0
2006-02-23 13:40:00,74.04,74.08,74.03,74.03,21700.0,52.8192,52.8478,52.8121,52.8121,21700.0
2006-02-23 13:50:00,74.04,74.06,74.01,74.03,22800.0,52.8192,52.8335,52.7978,52.8121,22800.0
2006-02-23 14:00:00,74.04,74.04,73.98,73.99,34200.0,52.8192,52.8192,52.7764,52.7835,34200.0
2006-02-23 14:10:00,74.0,74.0,73.93,73.97,53600.0,52.7907,52.7907,52.7407,52.7693,53600.0
2006-02-23 14:20:00,73.96,74.06,73.94,73.99,52000.0,52.7621,52.8335,52.7479,52.7835,52000.0
2006-02-23 14:30:00,73.97,74.06,73.91,73.98,31200.0,52.7693,52.8335,52.7265,52.7764,31200.0
2006-02-23 14:40:00,73.98,74.07,73.92,74.03,30800.0,52.7764,52.8406,52.7336,52.8121,30800.0
2006-02-23 14:50:00,74.03,74.07,73.95,73.97,43200.0,52.8121,52.8406,52.755,52.7693,43200.0
2006-02-23 15:00:00,73.96,73.98,73.9,73.92,47600.0,52.7621,52.7764,52.7193,52.7336,47600.0
2006-02-23 15:10:00,73.94,74.01,73.9,74.0,47800.0,52.7479,52.7978,52.7193,52.7907,47800.0
2006-02-23 15:20:00,74.0,74.08,73.97,74.07,46000.0,52.7907,52.8478,52.7693,52.8406,46000.0
2006-02-23 15:30:00,74.07,74.1,73.93,73.95,56700.0,52.8406,52.862,52.7407,52.755,56700.0
2006-02-23 15:40:00,73.95,73.99,73.9,73.93,158800.0,52.755,52.7835,52.7193,52.7407,158800.0
2006-02-23 15:50:00,73.93,73.96,73.89,73.9,214900.0,52.7407,52.7621,52.7122,52.7193,214900.0
2006-02-24 09:30:00,73.65,73.94,73.4,73.57,221200.0,52.541,52.7479,52.3626,52.4839,221200.0
2006-02-24 09:40:00,73.53,73.97,73.4,73.72,93600.0,52.4554,52.7693,52.3626,52.5909,93600.0
2006-02-24 09:50:00,73.72,73.84,73.65,73.73,89100.0,52.5909,52.6765,52.541,52.5981,89100.0
2006-02-24 10:00:00,73.79,73.82,73.72,73.81,47800.0,52.6409,52.6623,52.5909,52.6551,47800.0
2006-02-24 10:10:00,73.79,73.89,73.75,73.76,95700.0,52.6409,52.7122,52.6123,52.6195,95700.0
2006-02-24 10:20:00,73.73,73.77,73.65,73.66,74700.0,52.5981,52.6266,52.541,52.5481,74700.0
2006-02-24 10:30:00,73.66,73.67,73.43,73.5,82300.0,52.5481,52.5553,52.384,52.434,82300.0
2006-02-24 10:40:00,73.5,73.5,73.31,73.39,70500.0,52.434,52.434,52.2984,52.3555,70500.0
2006-02-24 10:50:00,73.39,73.42,73.33,73.41,41400.0,52.3555,52.3769,52.3127,52.3698,41400.0
2006-02-24 11:00:00,73.42,73.52,73.39,73.47,114300.0,52.3769,52.4483,52.3555,52.4126,114300.0
2006-02-24 11:10:00,73.5,73.6,73.49,73.6,38200.0,52.434,52.5053,52.4269,52.5053,38200.0
2006-02-24 11:20:00,73.59,73.68,73.56,73.59,41200.0,52.4982,52.5624,52.4768,52.4982,41200.0
2006-02-24 11:30:00,73.59,73.71,73.56,73.68,33700.0,52.4982,52.5838,52.4768,52.5624,33700.0
2006-02-24 11:40:00,73.69,73.7,73.5,73.58,27600.0,52.5695,52.5767,52.434,52.4911,27600.0
2006-02-24 11:50:00,73.58,73.65,73.54,73.64,26400.0,52.4911,52.541,52.4625,52.5339,26400.0
2006-02-24 12:00:00,73.63,73.64,73.59,73.61,24700.0,52.5267,52.5339,52.4982,52.5125,24700.0
2006-02-24 12:10:00,73.61,73.71,73.59,73.71,31700.0,52.5125,52.5838,52.4982,52.5838,31700.0
2006-02-24 12:20:00,73.73,73.8,73.7,73.75,45400.0,52.5981,52.648,52.5767,52.6123,45400.0
2006-02-24 12:30:00,73.73,73.85,73.71,73.84,38800.0,52.5981,52.6837,52.5838,52.6765,38800.0
2006-02-24 12:40:00,73.85,73.94,73.84,73.94,51500.0,52.6837,52.7479,52.6765,52.7479,51500.0
2006-02-24 12:50:00,73.91,74.04,73.91,74.03,38900.0,52.7265,52.8192,52.7265,52.8121,38900.0
2006-02-24 13:00:00,74.04,74.1,74.02,74.07,73900.0,52.8192,52.862,52.8049,52.8406,73900.0
2006-02-24 13:10:00,74.06,74.07,74.0,74.02,51700.0,52.8335,52.8406,52.7907,52.8049,51700.0
2006-02-24 13:20:00,74.02,74.15,74.02,74.14,41100.0,52.8049,52.8977,52.8049,52.8906,41100.0
2006-02-24 13:30:00,74.14,74.18,74.07,74.14,34500.0,52.8906,52.9191,52.8406,52.8906,34500.0
2006-02-24 13:40:00,74.14,74.15,74.05,74.15,63100.0,52.8906,52.8977,52.8264,52.8977,63100.0
2006-02-24 13:50:00,74.14,74.21,74.12,74.19,43100.0,52.8906,52.9405,52.8763,52.9262,43100.0
2006-02-24 14:00:00,74.2,74.35,74.2,74.23,71700.0,52.9334,53.0404,52.9334,52.9548,71700.0
2006-02-24 14:10:00,74.22,74.31,74.22,74.28,55000.0,52.9476,53.0118,52.9476,52.9904,55000.0
2006-02-24 14:20:00,74.3,74.35,74.29,74.34,47400.0,53.0047,53.0404,52.9976,53.0332,47400.0
2006-02-24 14:30:00,74.34,74.46,74.34,74.45,84300.0,53.0332,53.1188,53.0332,53.1117,84300.0
2006-02-24 14:40:00,74.45,74.48,74.37,74.39,42200.0,53.1117,53.1331,53.0546,53.0689,42200.0
2006-02-24 14:50:00,74.38,74.5,74.38,74.48,60300.0,53.0618,53.1474,53.0618,53.1331,60300.0
2006-02-24 15:00:00,74.48,74.59,74.41,74.48,69900.0,53.1331,53.2116,53.0832,53.1331,69900.0
2006-02-24 15:10:00,74.49,74.49,74.39,74.39,51900.0,53.1402,53.1402,53.0689,53.0689,51900.0
2006-02-24 15:20:00,74.39,74.45,74.32,74.34,64700.0,53.0689,53.1117,53.019,53.0332,64700.0
2006-02-24 15:30:00,74.34,74.34,74.22,74.26,62300.0,53.0332,53.0332,52.9476,52.9762,62300.0
2006-02-24 15:40:00,74.27,74.4,74.22,74.22,94800.0,52.9833,53.076,52.9476,52.9476,94800.0
2006-02-24 15:50:00,74.22,74.3,74.17,74.25,129200.0,52.9476,53.0047,52.912,52.969,129200.0
2006-02-27 09:30:00,74.05,74.54,74.0,74.39,188600.0,52.8264,53.1759,52.7907,53.0689,188600.0
2006-02-27 09:40:00,74.38,74.53,74.27,74.45,67800.0,53.0618,53.1688,52.9833,53.1117,67800.0
2006-02-27 09:50:00,74.44,74.44,74.25,74.4,31600.0,53.1046,53.1046,52.969,53.076,31600.0
2006-02-27 10:00:00,74.41,74.53,74.35,74.42,61200.0,53.0832,53.1688,53.0404,53.0903,61200.0
2006-02-27 10:10:00,74.43,74.7,74.38,74.56,50500.0,53.0974,53.2901,53.0618,53.1902,50500.0
2006-02-27 10:20:00,74.56,74.66,74.52,74.62,88400.0,53.1902,53.2615,53.1616,53.233,88400.0
2006-02-27 10:30:00,74.63,74.72,74.59,74.67,41900.0,53.2401,53.3043,53.2116,53.2687,41900.0
2006-02-27 10:40:00,74.66,74.67,74.6,74.6,40900.0,53.2615,53.2687,53.2187,53.2187,40900.0
2006-02-27 10:50:00,74.61,74.65,74.52,74.55,32500.0,53.2258,53.2544,53.1616,53.183,32500.0
2006-02-27 11:00:00,74.54,74.74,74.54,74.73,73800.0,53.1759,53.3186,53.1759,53.3115,73800.0
2006-02-27 11:10:00,74.74,74.89,74.69,74.75,88400.0,53.3186,53.4256,53.2829,53.3257,88400.0
2006-02-27 11:20:00,74.75,74.75,74.57,74.68,61800.0,53.3257,53.3257,53.1973,53.2758,61800.0
2006-02-27 11:30:00,74.65,74.67,74.4,74.45,64400.0,53.2544,53.2687,53.076,53.1117,64400.0
2006-02-27 11:40:00,74.4,74.41,74.31,74.33,43100.0,53.076,53.0832,53.0118,53.0261,43100.0
2006-02-27 11:50:00,74.33,74.34,74.3,74.34,46000.0,53.0261,53.0332,53.0047,53.0332,46000.0
2006-02-27 12:00:00,74.35,74.44,74.31,74.43,21900.0,53.0404,53.1046,53.0118,53.0974,21900.0
2006-02-27 12:10:00,74.43,74.43,74.26,74.3,24600.0,53.0974,53.0974,52.9762,53.0047,24600.0
2006-02-27 12:20:00,74.28,74.3,74.27,74.29,23300.0,52.9904,53.0047,52.9833,52.9976,23300.0
2006-02-27 12:30:00,74.29,74.33,74.18,74.2,46000.0,52.9976,53.0261,52.9191,52.9334,46000.0
2006-02-27 12:40:00,74.2,74.23,74.13,74.16,41200.0,52.9334,52.9548,52.8834,52.9048,41200.0
2006-02-27 12:50:00,74.16,74.16,74.12,74.14,28400.0,52.9048,52.9048,52.8763,52.8906,28400.0
2006-02-27 13:00:00,74.14,74.21,74.12,74.17,17500.0,52.8906,52.9405,52.8763,52.912,17500.0
2006-02-27 13:10:00,74.17,74.18,74.12,74.17,13900.0,52.912,52.9191,52.8763,52.912,13900.0
2006-02-27 13:20:00,74.17,74.19,74.13,74.13,22900.0,52.912,52.9262,52.8834,52.8834,22900.0
2006-02-27 13:30:00,74.13,74.29,74.11,74.28,25700.0,52.8834,52.9976,52.8692,52.9904,25700.0
2006-02-27 13:40:00,74.26,74.38,74.25,74.29,42400.0,52.9762,53.0618,52.969,52.9976,42400.0
2006-02-27 13:50:00,74.29,74.34,74.27,74.33,32900.0,52.9976,53.0332,52.9833,53.0261,32900.0
2006-02-27 14:00:00,74.34,74.43,74.27,74.28,44400.0,53.0332,53.0974,52.9833,52.9904,44400.0
2006-02-27 14:10:00,74.28,74.28,74.14,74.15,28700.0,52.9904,52.9904,52.8906,52.8977,28700.0
2006-02-27 14:20:00,74.17,74.23,74.15,74.17,30000.0,52.912,52.9548,52.8977,52.912,30000.0
2006-02-27 14:30:00,74.19,74.29,74.19,74.21,25800.0,52.9262,52.9976,52.9262,52.9405,25800.0
2006-02-27 14:40:00,74.23,74.32,74.18,74.27,30000.0,52.9548,53.019,52.9191,52.9833,30000.0
2006-02-27 14:50:00,74.28,74.29,74.2,74.26,19500.0,52.9904,52.9976,52.9334,52.9762,19500.0
2006-02-27 15:00:00,74.25,74.33,74.17,74.2,60700.0,52.969,53.0261,52.912,52.9334,60700.0
2006-02-27 15:10:00,74.22,74.27,74.16,74.18,38300.0,52.9476,52.9833,52.9048,52.9191,38300.0
2006-02-27 15:20:00,74.19,74.2,74.17,74.19,37300.0,52.9262,52.9334,52.912,52.9262,37300.0
2006-02-27 15:30:00,74.18,74.24,74.11,74.11,90600.0,52.9191,52.9619,52.8692,52.8692,90600.0
2006-02-27 15:40:00,74.11,74.24,74.1,74.15,73400.0,52.8692,52.9619,52.862,52.8977,73400.0
2006-02-27 15:50:00,74.16,74.18,74.13,74.14,113300.0,52.9048,52.9191,52.8834,52.8906,113300.0
2006-02-28 09:30:00,73.9,74.0,73.7,73.82,153900.0,52.7193,52.7907,52.5767,52.6623,153900.0
2006-02-28 09:40:00,73.77,73.82,73.62,73.67,135700.0,52.6266,52.6623,52.5196,52.5553,135700.0
2006-02-28 09:50:00,73.67,73.71,73.51,73.55,226200.0,52.5553,52.5838,52.4411,52.4697,226200.0
2006-02-28 10:00:00,73.55,73.57,73.32,73.36,88600.0,52.4697,52.4839,52.3056,52.3341,88600.0
2006-02-28 10:10:00,73.37,73.4,73.3,73.38,90100.0,52.3412,52.3626,52.2913,52.3484,90100.0
2006-02-28 10:20:00,73.39,73.49,73.35,73.39,99900.0,52.3555,52.4269,52.327,52.3555,99900.0
2006-02-28 10:30:00,73.39,73.4,73.12,73.21,86300.0,52.3555,52.3626,52.1629,52.2271,86300.0
2006-02-28 10:40:00,73.21,73.22,72.9,73.09,128500.0,52.2271,52.2342,52.006,52.1415,128500.0
2006-02-28 10:50:00,73.04,73.08,72.7,72.7,75100.0,52.1058,52.1344,51.8633,51.8633,75100.0
2006-02-28 11:00:00,72.7,72.72,72.5,72.67,122300.0,51.8633,51.8775,51.7206,51.8419,122300.0
2006-02-28 11:10:00,72.7,72.75,72.6,72.71,73200.0,51.8633,51.8989,51.7919,51.8704,73200.0
2006-02-28 11:20:00,72.7,72.72,72.6,72.61,74200.0,51.8633,51.8775,51.7919,51.7991,74200.0
2006-02-28 11:30:00,72.6,72.61,72.5,72.57,131600.0,51.7919,51.7991,51.7206,51.7705,131600.0
2006-02-28 11:40:00,72.54,72.58,72.42,72.42,90200.0,51.7491,51.7777,51.6635,51.6635,90200.0
2006-02-28 11:50:00,72.53,72.6,72.51,72.54,92500.0,51.742,51.7919,51.7277,51.7491,92500.0
2006-02-28 12:00:00,72.52,72.6,72.36,72.58,74000.0,51.7349,51.7919,51.6207,51.7777,74000.0
2006-02-28 12:10:00,72.55,72.6,72.45,72.56,53700.0,51.7563,51.7919,51.6849,51.7634,53700.0
2006-02-28 12:20:00,72.55,72.59,72.45,72.45,41700.0,51.7563,51.7848,51.6849,51.6849,41700.0
2006-02-28 12:30:00,72.45,72.59,72.41,72.59,53700.0,51.6849,51.7848,51.6564,51.7848,53700.0
2006-02-28 12:40:00,72.57,72.7,72.57,72.69,61700.0,51.7705,51.8633,51.7705,51.8561,61700.0
2006-02-28 12:50:00,72.68,72.7,72.58,72.6,40800.0,51.849,51.8633,51.7777,51.7919,40800.0
2006-02-28 13:00:00,72.6,72.71,72.58,72.68,56400.0,51.7919,51.8704,51.7777,51.849,56400.0
2006-02-28 13:10:00,72.68,72.71,72.62,72.65,29400.0,51.849,51.8704,51.8062,51.8276,29400.0
2006-02-28 13:20:00,72.63,72.68,72.62,72.65,23100.0,51.8133,51.849,51.8062,51.8276,23100.0
2006-02-28 13:30:00,72.65,72.82,72.65,72.75,67300.0,51.8276,51.9489,51.8276,51.8989,67300.0
2006-02-28 13:40:00,72.74,72.75,72.58,72.59,40500.0,51.8918,51.8989,51.7777,51.7848,40500.0
2006-02-28 13:50:00,72.58,72.63,72.54,72.54,24100.0,51.7777,51.8133,51.7491,51.7491,24100.0
2006-02-28 14:00:00,72.53,72.59,72.49,72.57,44400.0,51.742,51.7848,51.7135,51.7705,44400.0
2006-02-28 14:10:00,72.57,72.68,72.53,72.65,56400.0,51.7705,51.849,51.742,51.8276,56400.0
2006-02-28 14:20:00,72.63,72.7,72.61,72.67,43000.0,51.8133,51.8633,51.7991,51.8419,43000.0
2006-02-28 14:30:00,72.67,72.72,72.63,72.72,44800.0,51.8419,51.8775,51.8133,51.8775,44800.0
2006-02-28 14:40:00,72.71,72.74,72.63,72.63,49800.0,51.8704,51.8918,51.8133,51.8133,49800.0
2006-02-28 14:50:00,72.63,72.72,72.63,72.69,55700.0,51.8133,51.8775,51.8133,51.8561,55700.0
2006-02-28 15:00:00,72.68,72.73,72.55,72.61,88800.0,51.849,51.8847,51.7563,51.7991,88800.0
2006-02-28 15:10:00,72.62,72.78,72.53,72.76,67800.0,51.8062,51.9203,51.742,51.9061,67800.0
2006-02-28 15:20:00,72.76,72.86,72.71,72.85,120500.0,51.9061,51.9774,51.8704,51.9703,120500.0
2006-02-28 15:30:00,72.89,72.95,72.68,72.71,77000.0,51.9988,52.0416,51.849,51.8704,77000.0
2006-02-28 15:40:00,72.72,72.83,72.65,72.77,102300.0,51.8775,51.956,51.8276,51.9132,102300.0
2006-02-28 15:50:00,72.77,72.81,72.69,72.69,231600.0,51.9132,51.9417,51.8561,51.8561,231600.0
2006-03-01 09:30:00,72.56,72.91,72.54,72.59,111500.0,51.7634,52.0131,51.7491,51.7848,111500.0
2006-03-01 09:40:00,72.59,72.75,72.55,72.7,83000.0,51.7848,51.8989,51.7563,51.8633,83000.0
2006-03-01 09:50:00,72.66,72.74,72.58,72.58,49200.0,51.8347,51.8918,51.7777,51.7777,49200.0
2006-03-01 10:00:00,72.6,72.65,72.53,72.57,32100.0,51.7919,51.8276,51.742,51.7705,32100.0
2006-03-01 10:10:00,72.58,72.62,72.41,72.5,57000.0,51.7777,51.8062,51.6564,51.7206,57000.0
2006-03-01 10:20:00,72.5,72.61,72.45,72.54,44300.0,51.7206,51.7991,51.6849,51.7491,44300.0
2006-03-01 10:30:00,72.55,72.61,72.51,72.58,26000.0,51.7563,51.7991,51.7277,51.7777,26000.0
2006-03-01 10:40:00,72.55,72.66,72.55,72.61,51700.0,51.7563,51.8347,51.7563,51.7991,51700.0
2006-03-01 10:50:00,72.62,72.66,72.5,72.54,69500.0,51.8062,51.8347,51.7206,51.7491,69500.0
2006-03-01 11:00:00,72.57,72.58,72.49,72.49,26600.0,51.7705,51.7777,51.7135,51.7135,26600.0
2006-03-01 11:10:00,72.48,72.57,72.42,72.52,40800.0,51.7063,51.7705,51.6635,51.7349,40800.0
2006-03-01 11:20:00,72.53,72.56,72.47,72.47,58500.0,51.742,51.7634,51.6992,51.6992,58500.0
2006-03-01 11:30:00,72.47,72.58,72.44,72.44,52600.0,51.6992,51.7777,51.6778,51.6778,52600.0
2006-03-01 11:40:00,72.45,72.45,72.25,72.29,44400.0,51.6849,51.6849,51.5423,51.5708,44400.0
2006-03-01 11:50:00,72.3,72.5,72.3,72.49,51300.0,51.5779,51.7206,51.5779,51.7135,51300.0
2006-03-01 12:00:00,72.5,72.59,72.49,72.55,52100.0,51.7206,51.7848,51.7135,51.7563,52100.0
2006-03-01 12:10:00,72.54,72.57,72.5,72.54,28300.0,51.7491,51.7705,51.7206,51.7491,28300.0
2006-03-01 12:20:00,72.57,72.67,72.54,72.65,56800.0,51.7705,51.8419,51.7491,51.8276,56800.0
2006-03-01 12:30:00,72.66,72.66,72.58,72.59,38700.0,51.8347,51.8347,51.7777,51.7848,38700.0
2006-03-01 12:40:00,72.6,72.66,72.6,72.64,26000.0,51.7919,51.8347,51.7919,51.8205,26000.0
2006-03-01 12:50:00,72.65,72.66,72.57,72.62,25200.0,51.8276,51.8347,51.7705,51.8062,25200.0
2006-03-01 13:00:00,72.64,72.69,72.57,72.6,44200.0,51.8205,51.8561,51.7705,51.7919,44200.0
2006-03-01 13:10:00,72.6,72.69,72.57,72.63,40600.0,51.7919,51.8561,51.7705,51.8133,40600.0
2006-03-01 13:20:00,72.64,72.68,72.6,72.64,26200.0,51.8205,51.849,51.7919,51.8205,26200.0
2006-03-01 13:30:00,72.64,72.8,72.64,72.76,54600.0,51.8205,51.9346,51.8205,51.9061,54600.0
2006-03-01 13:40:00,72.78,72.78,72.73,72.73,22500.0,51.9203,51.9203,51.8847,51.8847,22500.0
2006-03-01 13:50:00,72.74,72.98,72.72,72.98,60300.0,51.8918,52.063,51.8775,52.063,60300.0
2006-03-01 14:00:00,72.98,72.98,72.89,72.97,78900.0,52.063,52.063,51.9988,52.0559,78900.0
2006-03-01 14:10:00,72.98,73.01,72.94,72.94,37000.0,52.063,52.0844,52.0345,52.0345,37000.0
2006-03-01 14:20:00,72.93,73.07,72.93,73.02,46700.0,52.0274,52.1272,52.0274,52.0916,46700.0
2006-03-01 14:30:00,73.02,73.02,72.9,72.9,36600.0,52.0916,52.0916,52.006,52.006,36600.0
2006-03-01 14:40:00,72.9,72.92,72.85,72.87,30200.0,52.006,52.0202,51.9703,51.9846,30200.0
2006-03-01 14:50:00,72.87,72.92,72.84,72.86,32700.0,51.9846,52.0202,51.9632,51.9774,32700.0
2006-03-01 15:00:00,72.88,72.95,72.85,72.95,27300.0,51.9917,52.0416,51.9703,52.0416,27300.0
2006-03-01 15:10:00,72.94,73.0,72.93,73.0,49600.0,52.0345,52.0773,52.0274,52.0773,49600.0
2006-03-01 15:20:00,73.01,73.04,72.98,72.99,33200.0,52.0844,52.1058,52.063,52.0702,33200.0
2006-03-01 15:30:00,72.98,73.08,72.98,73.05,52400.0,52.063,52.1344,52.063,52.113,52400.0
2006-03-01 15:40:00,73.06,73.06,72.95,73.03,86900.0,52.1201,52.1201,52.0416,52.0987,86900.0
2006-03-01 15:50:00,73.04,73.04,72.9,72.95,125600.0,52.1058,52.1058,52.006,52.0416,125600.0
2006-03-02 09:30:00,72.75,72.85,72.52,72.55,84500.0,51.8989,51.9703,51.7349,51.7563,84500.0
2006-03-02 09:40:00,72.53,72.7,72.34,72.38,50500.0,51.742,51.8633,51.6065,51.635,50500.0
2006-03-02 09:50:00,72.39,72.61,72.35,72.43,44900.0,51.6421,51.7991,51.6136,51.6707,44900.0
2006-03-02 10:00:00,72.45,72.63,72.35,72.58,37800.0,51.6849,51.8133,51.6136,51.7777,37800.0
2006-03-02 10:10:00,72.59,72.73,72.45,72.62,62500.0,51.7848,51.8847,51.6849,51.8062,62500.0
2006-03-02 10:20:00,72.62,72.69,72.5,72.67,65600.0,51.8062,51.8561,51.7206,51.8419,65600.0
2006-03-02 10:30:00,72.63,72.79,72.59,72.74,74100.0,51.8133,51.9275,51.7848,51.8918,74100.0
2006-03-02 10:40:00,72.74,73.08,72.74,73.03,83900.0,51.8918,52.1344,51.8918,52.0987,83900.0
2006-03-02 10:50:00,73.05,73.15,73.02,73.03,80800.0,52.113,52.1843,52.0916,52.0987,80800.0
2006-03-02 11:00:00,73.02,73.35,73.01,73.24,50800.0,52.0916,52.327,52.0844,52.2485,50800.0
2006-03-02 11:10:00,73.24,73.29,73.14,73.18,30800.0,52.2485,52.2842,52.1772,52.2057,30800.0
2006-03-02 11:20:00,73.18,73.18,73.08,73.16,41100.0,52.2057,52.2057,52.1344,52.1914,41100.0
2006-03-02 11:30:00,73.16,73.18,73.07,73.08,28300.0,52.1914,52.2057,52.1272,52.1344,28300.0
2006-03-02 11:40:00,73.08,73.08,72.82,72.9,48100.0,52.1344,52.1344,51.9489,52.006,48100.0
2006-03-02 11:50:00,72.9,72.96,72.85,72.86,26400.0,52.006,52.0488,51.9703,51.9774,26400.0
2006-03-02 12:00:00,72.86,72.94,72.85,72.89,42300.0,51.9774,52.0345,51.9703,51.9988,42300.0
2006-03-02 12:10:00,72.89,72.89,72.63,72.85,24400.0,51.9988,51.9988,51.8133,51.9703,24400.0
2006-03-02 12:20:00,72.83,72.85,72.75,72.77,35800.0,51.956,51.9703,51.8989,51.9132,35800.0
2006-03-02 12:30:00,72.76,72.82,72.71,72.72,32700.0,51.9061,51.9489,51.8704,51.8775,32700.0
2006-03-02 12:40:00,72.73,72.83,72.73,72.75,47700.0,51.8847,51.956,51.8847,51.8989,47700.0
2006-03-02 12:50:00,72.75,72.85,72.72,72.84,28700.0,51.8989,51.9703,51.8775,51.9632,28700.0
2006-03-02 13:00:00,72.83,72.95,72.79,72.9,52700.0,51.956,52.0416,51.9275,52.006,52700.0
2006-03-02 13:10:00,72.9,72.95,72.75,72.77,35100.0,52.006,52.0416,51.8989,51.9132,35100.0
2006-03-02 13:20:00,72.77,72.83,72.73,72.77,27000.0,51.9132,51.956,51.8847,51.9132,27000.0
2006-03-02 13:30:00,72.77,72.82,72.74,72.76,43400.0,51.9132,51.9489,51.8918,51.9061,43400.0
2006-03-02 13:40:00,72.76,72.83,72.74,72.8,42300.0,51.9061,51.956,51.8918,51.9346,42300.0
2006-03-02 13:50:00,72.8,72.9,72.79,72.88,20400.0,51.9346,52.006,51.9275,51.9917,20400.0
2006-03-02 14:00:00,72.87,72.88,72.75,72.8,28100.0,51.9846,51.9917,51.8989,51.9346,28100.0
2006-03-02 14:10:00,72.81,72.93,72.8,72.93,17600.0,51.9417,52.0274,51.9346,52.0274,17600.0
2006-03-02 14:20:00,72.88,72.89,72.8,72.83,22700.0,51.9917,51.9988,51.9346,51.956,22700.0
2006-03-02 14:30:00,72.84,72.98,72.84,72.88,33800.0,51.9632,52.063,51.9632,51.9917,33800.0
2006-03-02 14:40:00,72.88,72.98,72.88,72.95,24000.0,51.9917,52.063,51.9917,52.0416,24000.0
2006-03-02 14:50:00,72.94,72.94,72.87,72.9,25400.0,52.0345,52.0345,51.9846,52.006,25400.0
2006-03-02 15:00:00,72.9,72.99,72.85,72.89,47800.0,52.006,52.0702,51.9703,51.9988,47800.0
2006-03-02 15:10:00,72.89,73.0,72.87,72.9,47900.0,51.9988,52.0773,51.9846,52.006,47900.0
2006-03-02 15:20:00,72.9,72.99,72.88,72.88,42300.0,52.006,52.0702,51.9917,51.9917,42300.0
2006-03-02 15:30:00,72.88,72.91,72.83,72.83,41800.0,51.9917,52.0131,51.956,51.956,41800.0
2006-03-02 15:40:00,72.83,72.84,72.8,72.84,48900.0,51.956,51.9632,51.9346,51.9632,48900.0
2006-03-02 15:50:00,72.84,72.92,72.8,72.83,48300.0,51.9632,52.0202,51.9346,51.956,48300.0
2006-03-03 09:30:00,72.81,72.95,72.51,72.74,86800.0,51.9417,52.0416,51.7277,51.8918,86800.0
2006-03-03 09:40:00,72.7,73.0,72.69,72.93,66000.0,51.8633,52.0773,51.8561,52.0274,66000.0
2006-03-03 09:50:00,72.92,73.01,72.84,72.95,33800.0,52.0202,52.0844,51.9632,52.0416,33800.0
2006-03-03 10:00:00,72.91,73.06,72.84,73.0,51800.0,52.0131,52.1201,51.9632,52.0773,51800.0
2006-03-03 10:10:00,72.96,73.25,72.95,73.16,35400.0,52.0488,52.2556,52.0416,52.1914,35400.0
2006-03-03 10:20:00,73.18,73.55,73.16,73.48,62800.0,52.2057,52.4697,52.1914,52.4197,62800.0
2006-03-03 10:30:00,73.52,73.62,73.26,73.38,59600.0,52.4483,52.5196,52.2628,52.3484,59600.0
2006-03-03 10:40:00,73.39,73.49,73.34,73.42,29300.0,52.3555,52.4269,52.3198,52.3769,29300.0
2006-03-03 10:50:00,73.42,73.42,73.27,73.38,53400.0,52.3769,52.3769,52.2699,52.3484,53400.0
2006-03-03 11:00:00,73.35,73.45,73.31,73.34,33800.0,52.327,52.3983,52.2984,52.3198,33800.0
2006-03-03 11:10:00,73.34,73.41,73.3,73.32,47600.0,52.3198,52.3698,52.2913,52.3056,47600.0
2006-03-03 11:20:00,73.34,73.45,73.3,73.37,41200.0,52.3198,52.3983,52.2913,52.3412,41200.0
2006-03-03 11:30:00,73.38,73.47,73.3,73.44,44600.0,52.3484,52.4126,52.2913,52.3912,44600.0
2006-03-03 11:40:00,73.46,73.55,73.45,73.51,43000.0,52.4055,52.4697,52.3983,52.4411,43000.0
2006-03-03 11:50:00,73.51,73.65,73.51,73.63,33200.0,52.4411,52.541,52.4411,52.5267,33200.0
2006-03-03 12:00:00,73.64,73.72,73.54,73.63,68300.0,52.5339,52.5909,52.4625,52.5267,68300.0
2006-03-03 12:10:00,73.65,73.82,73.65,73.76,52900.0,52.541,52.6623,52.541,52.6195,52900.0
2006-03-03 12:20:00,73.76,74.3,73.75,74.29,197600.0,52.6195,53.0047,52.6123,52.9976,197600.0
2006-03-03 12:30:00,74.3,74.32,74.1,74.17,182400.0,53.0047,53.019,52.862,52.912,182400.0
2006-03-03 12:40:00,74.19,74.23,74.0,74.08,95900.0,52.9262,52.9548,52.7907,52.8478,95900.0
2006-03-03 12:50:00,74.09,74.11,73.94,74.04,34700.0,52.8549,52.8692,52.7479,52.8192,34700.0
2006-03-03 13:00:00,74.04,74.08,74.01,74.06,57300.0,52.8192,52.8478,52.7978,52.8335,57300.0
2006-03-03 13:10:00,74.05,74.1,73.99,74.06,66200.0,52.8264,52.862,52.7835,52.8335,66200.0
2006-03-03 13:20:00,74.06,74.33,73.97,74.3,107300.0,52.8335,53.0261,52.7693,53.0047,107300.0
2006-03-03 13:30:00,74.3,74.4,74.21,74.3,78600.0,53.0047,53.076,52.9405,53.0047,78600.0
2006-03-03 13:40:00,74.31,74.34,74.19,74.27,49200.0,53.0118,53.0332,52.9262,52.9833,49200.0
2006-03-03 13:50:00,74.23,74.34,74.13,74.13,47200.0,52.9548,53.0332,52.8834,52.8834,47200.0
2006-03-03 14:00:00,74.11,74.2,74.0,74.05,33800.0,52.8692,52.9334,52.7907,52.8264,33800.0
2006-03-03 14:10:00,74.06,74.14,74.05,74.09,43800.0,52.8335,52.8906,52.8264,52.8549,43800.0
2006-03-03 14:20:00,74.1,74.12,74.02,74.11,22500.0,52.862,52.8763,52.8049,52.8692,22500.0
2006-03-03 14:30:00,74.11,74.12,73.98,74.11,28200.0,52.8692,52.8763,52.7764,52.8692,28200.0
2006-03-03 14:40:00,74.09,74.15,74.0,74.07,49200.0,52.8549,52.8977,52.7907,52.8406,49200.0
2006-03-03 14:50:00,74.06,74.15,74.03,74.08,50800.0,52.8335,52.8977,52.8121,52.8478,50800.0
2006-03-03 15:00:00,74.11,74.17,73.8,73.81,72400.0,52.8692,52.912,52.648,52.6551,72400.0
2006-03-03 15:10:00,73.82,73.93,73.72,73.8,68600.0,52.6623,52.7407,52.5909,52.648,68600.0
2006-03-03 15:20:00,73.8,73.83,73.71,73.77,69700.0,52.648,52.6694,52.5838,52.6266,69700.0
2006-03-03 15:30:00,73.79,73.81,73.66,73.7,75400.0,52.6409,52.6551,52.5481,52.5767,75400.0
2006-03-03 15:40:00,73.7,73.7,73.5,73.6,138300.0,52.5767,52.5767,52.434,52.5053,138300.0
2006-03-03 15:50:00,73.6,73.61,73.39,73.41,140000.0,52.5053,52.5125,52.3555,52.3698,140000.0
2006-03-06 09:30:00,73.7,73.71,73.5,73.53,110000.0,52.5767,52.5838,52.434,52.4554,110000.0
2006-03-06 09:40:00,73.53,73.6,73.31,73.39,76700.0,52.4554,52.5053,52.2984,52.3555,76700.0
2006-03-06 09:50:00,73.38,73.4,73.11,73.22,56300.0,52.3484,52.3626,52.1558,52.2342,56300.0
2006-03-06 10:00:00,73.23,73.37,73.13,73.13,61700.0,52.2414,52.3412,52.17,52.17,61700.0
2006-03-06 10:10:00,73.17,73.35,73.16,73.34,47900.0,52.1986,52.327,52.1914,52.3198,47900.0
2006-03-06 10:20:00,73.35,73.39,73.26,73.38,32300.0,52.327,52.3555,52.2628,52.3484,32300.0
2006-03-06 10:30:00,73.38,73.43,73.31,73.4,33700.0,52.3484,52.384,52.2984,52.3626,33700.0
2006-03-06 10:40:00,73.39,73.44,73.27,73.3,57100.0,52.3555,52.3912,52.2699,52.2913,57100.0
2006-03-06 10:50:00,73.31,73.4,73.26,73.4,36500.0,52.2984,52.3626,52.2628,52.3626,36500.0
2006-03-06 11:00:00,73.46,73.49,73.35,73.37,28500.0,52.4055,52.4269,52.327,52.3412,28500.0
2006-03-06 11:10:00,73.36,73.42,73.28,73.35,38200.0,52.3341,52.3769,52.277,52.327,38200.0
2006-03-06 11:20:00,73.35,73.4,73.32,73.39,25300.0,52.327,52.3626,52.3056,52.3555,25300.0
2006-03-06 11:30:00,73.4,73.48,73.34,73.34,56900.0,52.3626,52.4197,52.3198,52.3198,56900.0
2006-03-06 11:40:00,73.36,73.39,73.28,73.33,51500.0,52.3341,52.3555,52.277,52.3127,51500.0
2006-03-06 11:50:00,73.33,73.44,73.29,73.44,53200.0,52.3127,52.3912,52.2842,52.3912,53200.0
2006-03-06 12:00:00,73.45,73.45,73.38,73.4,36400.0,52.3983,52.3983,52.3484,52.3626,36400.0
2006-03-06 12:10:00,73.4,73.42,73.34,73.38,16500.0,52.3626,52.3769,52.3198,52.3484,16500.0
2006-03-06 12:20:00,73.39,73.41,73.31,73.37,21000.0,52.3555,52.3698,52.2984,52.3412,21000.0
2006-03-06 12:30:00,73.39,73.4,73.3,73.34,28200.0,52.3555,52.3626,52.2913,52.3198,28200.0
2006-03-06 12:40:00,73.34,73.34,73.17,73.22,32500.0,52.3198,52.3198,52.1986,52.2342,32500.0
2006-03-06 12:50:00,73.25,73.39,73.25,73.29,17600.0,52.2556,52.3555,52.2556,52.2842,17600.0
2006-03-06 13:00:00,73.3,73.35,73.22,73.22,20500.0,52.2913,52.327,52.2342,52.2342,20500.0
2006-03-06 13:10:00,73.22,73.25,73.19,73.24,23600.0,52.2342,52.2556,52.2128,52.2485,23600.0
2006-03-06 13:20:00,73.2,73.29,73.1,73.1,36500.0,52.22,52.2842,52.1486,52.1486,36500.0
2006-03-06 13:30:00,73.1,73.1,72.72,72.79,81200.0,52.1486,52.1486,51.8775,51.9275,81200.0
2006-03-06 13:40:00,72.77,72.8,72.66,72.72,47400.0,51.9132,51.9346,51.8347,51.8775,47400.0
2006-03-06 13:50:00,72.69,72.87,72.69,72.79,36500.0,51.8561,51.9846,51.8561,51.9275,36500.0
2006-03-06 14:00:00,72.79,72.8,72.54,72.56,60600.0,51.9275,51.9346,51.7491,51.7634,60600.0
2006-03-06 14:10:00,72.57,72.68,72.5,72.54,44800.0,51.7705,51.849,51.7206,51.7491,44800.0
2006-03-06 14:20:00,72.53,72.53,72.31,72.4,79800.0,51.742,51.742,51.5851,51.6493,79800.0
2006-03-06 14:30:00,72.36,72.45,72.3,72.41,51300.0,51.6207,51.6849,51.5779,51.6564,51300.0
2006-03-06 14:40:00,72.42,72.51,72.33,72.5,62000.0,51.6635,51.7277,51.5993,51.7206,62000.0
2006-03-06 14:50:00,72.5,72.52,72.41,72.45,38400.0,51.7206,51.7349,51.6564,51.6849,38400.0
2006-03-06 15:00:00,72.46,72.6,72.43,72.5,51100.0,51.6921,51.7919,51.6707,51.7206,51100.0
2006-03-06 15:10:00,72.5,73.39,72.5,72.73,55100.0,51.7206,52.3555,51.7206,51.8847,55100.0
2006-03-06 15:20:00,72.73,72.81,72.72,72.78,67800.0,51.8847,51.9417,51.8775,51.9203,67800.0
2006-03-06 15:30:00,72.74,72.78,72.61,72.62,58800.0,51.8918,51.9203,51.7991,51.8062,58800.0
2006-03-06 15:40:00,72.62,72.69,72.44,72.45,89900.0,51.8062,51.8561,51.6778,51.6849,89900.0
2006-03-06 15:50:00,72.45,72.63,72.45,72.63,125500.0,51.6849,51.8133,51.6849,51.8133,125500.0
2006-03-07 09:30:00,72.66,72.73,72.49,72.5,67800.0,51.8347,51.8847,51.7135,51.7206,67800.0
2006-03-07 09:40:00,72.5,72.6,72.4,72.6,76800.0,51.7206,51.7919,51.6493,51.7919,76800.0
2006-03-07 09:50:00,72.56,72.61,72.37,72.45,64700.0,51.7634,51.7991,51.6279,51.6849,64700.0
2006-03-07 10:00:00,72.46,72.88,72.46,72.8,71400.0,51.6921,51.9917,51.6921,51.9346,71400.0
2006-03-07 10:10:00,72.79,73.08,72.68,73.07,31200.0,51.9275,52.1344,51.849,52.1272,31200.0
2006-03-07 10:20:00,73.04,73.18,72.94,73.03,40900.0,52.1058,52.2057,52.0345,52.0987,40900.0
2006-03-07 10:30:00,73.03,73.14,72.82,72.82,46300.0,52.0987,52.1772,51.9489,51.9489,46300.0
2006-03-07 10:40:00,72.81,72.81,72.4,72.5,60800.0,51.9417,51.9417,51.6493,51.7206,60800.0
2006-03-07 10:50:00,72.53,72.69,72.5,72.51,47600.0,51.742,51.8561,51.7206,51.7277,47600.0
2006-03-07 11:00:00,72.55,72.76,72.53,72.74,40500.0,51.7563,51.9061,51.742,51.8918,40500.0
2006-03-07 11:10:00,72.73,72.91,72.71,72.91,29900.0,51.8847,52.0131,51.8704,52.0131,29900.0
2006-03-07 11:20:00,72.91,73.0,72.89,72.92,28200.0,52.0131,52.0773,51.9988,52.0202,28200.0
2006-03-07 11:30:00,72.92,72.92,72.82,72.84,22000.0,52.0202,52.0202,51.9489,51.9632,22000.0
2006-03-07 11:40:00,72.84,72.87,72.67,72.78,25000.0,51.9632,51.9846,51.8419,51.9203,25000.0
2006-03-07 11:50:00,72.77,72.81,72.65,72.68,11800.0,51.9132,51.9417,51.8276,51.849,11800.0
2006-03-07 12:00:00,72.7,72.9,72.7,72.82,19700.0,51.8633,52.006,51.8633,51.9489,19700.0
2006-03-07 12:10:00,72.82,72.87,72.73,72.78,16600.0,51.9489,51.9846,51.8847,51.9203,16600.0
2006-03-07 12:20:00,72.78,72.78,72.64,72.64,16300.0,51.9203,51.9203,51.8205,51.8205,16300.0
2006-03-07 12:30:00,72.64,72.74,72.61,72.64,48100.0,51.8205,51.8918,51.7991,51.8205,48100.0
2006-03-07 12:40:00,72.63,72.7,72.58,72.65,26600.0,51.8133,51.8633,51.7777,51.8276,26600.0
2006-03-07 12:50:00,72.66,72.7,72.56,72.58,26300.0,51.8347,51.8633,51.7634,51.7777,26300.0
2006-03-07 13:00:00,72.57,72.69,72.57,72.69,22600.0,51.7705,51.8561,51.7705,51.8561,22600.0
2006-03-07 13:10:00,72.69,72.72,72.66,72.69,30100.0,51.8561,51.8775,51.8347,51.8561,30100.0
2006-03-07 13:20:00,72.69,72.71,72.67,72.71,38900.0,51.8561,51.8704,51.8419,51.8704,38900.0
2006-03-07 13:30:00,72.71,72.78,72.7,72.75,50900.0,51.8704,51.9203,51.8633,51.8989,50900.0
2006-03-07 13:40:00,72.77,72.89,72.74,72.86,31500.0,51.9132,51.9988,51.8918,51.9774,31500.0
2006-03-07 13:50:00,72.86,73.0,72.86,72.98,65000.0,51.9774,52.0773,51.9774,52.063,65000.0
2006-03-07 14:00:00,72.94,73.0,72.89,72.99,27800.0,52.0345,52.0773,51.9988,52.0702,27800.0
2006-03-07 14:10:00,72.99,72.99,72.83,72.83,35700.0,52.0702,52.0702,51.956,51.956,35700.0
2006-03-07 14:20:00,72.83,72.89,72.81,72.81,42000.0,51.956,51.9988,51.9417,51.9417,42000.0
2006-03-07 14:30:00,72.83,72.85,72.72,72.76,29400.0,51.956,51.9703,51.8775,51.9061,29400.0
2006-03-07 14:40:00,72.77,72.81,72.71,72.76,40200.0,51.9132,51.9417,51.8704,51.9061,40200.0
2006-03-07 14:50:00,72.77,72.99,72.75,72.95,48700.0,51.9132,52.0702,51.8989,52.0416,48700.0
2006-03-07 15:00:00,72.96,73.2,72.88,73.1,61400.0,52.0488,52.22,51.9917,52.1486,61400.0
2006-03-07 15:10:00,73.1,73.15,72.99,73.0,32600.0,52.1486,52.1843,52.0702,52.0773,32600.0
2006-03-07 15:20:00,72.99,73.08,72.95,72.99,73600.0,52.0702,52.1344,52.0416,52.0702,73600.0
2006-03-07 15:30:00,72.99,73.23,72.99,73.19,149000.0,52.0702,52.2414,52.0702,52.2128,149000.0
2006-03-07 15:40:00,73.21,73.23,73.13,73.18,109500.0,52.2271,52.2414,52.17,52.2057,109500.0
2006-03-07 15:50:00,73.18,73.21,73.08,73.14,119000.0,52.2057,52.2271,52.1344,52.1772,119000.0
2006-03-08 09:30:00,72.85,72.86,72.46,72.54,106100.0,51.9703,51.9774,51.6921,51.7491,106100.0
2006-03-08 09:40:00,72.58,72.66,72.47,72.63,84800.0,51.7777,51.8347,51.6992,51.8133,84800.0
2006-03-08 09:50:00,72.63,72.64,72.32,72.5,110700.0,51.8133,51.8205,51.5922,51.7206,110700.0
2006-03-08 10:00:00,72.51,72.65,72.38,72.56,73200.0,51.7277,51.8276,51.635,51.7634,73200.0
2006-03-08 10:10:00,72.56,72.57,72.38,72.4,50300.0,51.7634,51.7705,51.635,51.6493,50300.0
2006-03-08 10:20:00,72.41,72.45,72.35,72.37,31300.0,51.6564,51.6849,51.6136,51.6279,31300.0
2006-03-08 10:30:00,72.38,72.49,72.32,72.47,50100.0,51.635,51.7135,51.5922,51.6992,50100.0
2006-03-08 10:40:00,72.49,72.49,72.3,72.3,55800.0,51.7135,51.7135,51.5779,51.5779,55800.0
2006-03-08 10:50:00,72.3,72.38,72.27,72.32,42500.0,51.5779,51.635,51.5565,51.5922,42500.0
2006-03-08 11:00:00,72.31,72.41,72.3,72.4,31100.0,51.5851,51.6564,51.5779,51.6493,31100.0
2006-03-08 11:10:00,72.41,72.42,72.31,72.41,35300.0,51.6564,51.6635,51.5851,51.6564,35300.0
2006-03-08 11:20:00,72.41,72.42,72.25,72.26,38300.0,51.6564,51.6635,51.5423,51.5494,38300.0
2006-03-08 11:30:00,72.26,72.28,72.01,72.23,105600.0,51.5494,51.5637,51.371,51.528,105600.0
2006-03-08 11:40:00,72.23,72.27,72.03,72.06,97100.0,51.528,51.5565,51.3853,51.4067,97100.0
2006-03-08 11:50:00,72.06,72.07,71.9,71.95,59300.0,51.4067,51.4138,51.2926,51.3282,59300.0
2006-03-08 12:00:00,71.9,72.14,71.9,72.06,52800.0,51.2926,51.4638,51.2926,51.4067,52800.0
2006-03-08 12:10:00,72.08,72.16,72.05,72.13,34400.0,51.421,51.478,51.3996,51.4566,34400.0
2006-03-08 12:20:00,72.11,72.3,72.11,72.28,44300.0,51.4424,51.5779,51.4424,51.5637,44300.0
2006-03-08 12:30:00,72.26,72.3,72.21,72.21,38500.0,51.5494,51.5779,51.5137,51.5137,38500.0
2006-03-08 12:40:00,72.22,72.38,72.18,72.34,47500.0,51.5209,51.635,51.4923,51.6065,47500.0
2006-03-08 12:50:00,72.33,72.49,72.28,72.41,59600.0,51.5993,51.7135,51.5637,51.6564,59600.0
2006-03-08 13:00:00,72.4,72.5,72.36,72.44,34300.0,51.6493,51.7206,51.6207,51.6778,34300.0
2006-03-08 13:10:00,72.42,72.49,72.34,72.42,59300.0,51.6635,51.7135,51.6065,51.6635,59300.0
2006-03-08 13:20:00,72.4,72.4,72.28,72.28,35700.0,51.6493,51.6493,51.5637,51.5637,35700.0
2006-03-08 13:30:00,72.27,72.28,72.21,72.25,31900.0,51.5565,51.5637,51.5137,51.5423,31900.0
2006-03-08 13:40:00,72.25,72.25,72.15,72.18,38200.0,51.5423,51.5423,51.4709,51.4923,38200.0
2006-03-08 13:50:00,72.2,72.2,72.12,72.16,21000.0,51.5066,51.5066,51.4495,51.478,21000.0
2006-03-08 14:00:00,72.15,72.25,72.08,72.24,37700.0,51.4709,51.5423,51.421,51.5351,37700.0
2006-03-08 14:10:00,72.24,72.34,72.22,72.23,44100.0,51.5351,51.6065,51.5209,51.528,44100.0
2006-03-08 14:20:00,72.23,72.34,72.23,72.24,30600.0,51.528,51.6065,51.528,51.5351,30600.0
2006-03-08 14:30:00,72.24,72.46,72.24,72.44,48000.0,51.5351,51.6921,51.5351,51.6778,48000.0
2006-03-08 14:40:00,72.44,72.75,72.44,72.66,57400.0,51.6778,51.8989,51.6778,51.8347,57400.0
2006-03-08 14:50:00,72.66,72.81,72.63,72.63,49900.0,51.8347,51.9417,51.8133,51.8133,49900.0
2006-03-08 15:00:00,72.63,72.77,72.63,72.77,42500.0,51.8133,51.9132,51.8133,51.9132,42500.0
2006-03-08 15:10:00,72.75,72.8,72.68,72.69,51100.0,51.8989,51.9346,51.849,51.8561,51100.0
2006-03-08 15:20:00,72.68,72.72,72.64,72.69,81100.0,51.849,51.8775,51.8205,51.8561,81100.0
2006-03-08 15:30:00,72.7,72.79,72.69,72.75,55800.0,51.8633,51.9275,51.8561,51.8989,55800.0
2006-03-08 15:40:00,72.76,72.86,72.75,72.78,84700.0,51.9061,51.9774,51.8989,51.9203,84700.0
2006-03-08 15:50:00,72.78,72.83,72.75,72.77,111600.0,51.9203,51.956,51.8989,51.9132,111600.0
2006-03-09 09:30:00,72.75,72.8,72.5,72.75,55300.0,51.8989,51.9346,51.7206,51.8989,55300.0
2006-03-09 09:40:00,72.76,72.9,72.59,72.88,76200.0,51.9061,52.006,51.7848,51.9917,76200.0
2006-03-09 09:50:00,72.84,72.9,72.76,72.84,32600.0,51.9632,52.006,51.9061,51.9632,32600.0
2006-03-09 10:00:00,72.9,72.9,72.75,72.83,45300.0,52.006,52.006,51.8989,51.956,45300.0
2006-03-09 10:10:00,72.83,72.87,72.73,72.85,45500.0,51.956,51.9846,51.8847,51.9703,45500.0
2006-03-09 10:20:00,72.83,72.98,72.76,72.96,41600.0,51.956,52.063,51.9061,52.0488,41600.0
2006-03-09 10:30:00,72.97,73.25,72.96,73.23,82100.0,52.0559,52.2556,52.0488,52.2414,82100.0
2006-03-09 10:40:00,73.24,73.49,73.19,73.46,94700.0,52.2485,52.4269,52.2128,52.4055,94700.0
2006-03-09 10:50:00,73.43,73.84,73.43,73.78,76600.0,52.384,52.6765,52.384,52.6337,76600.0
2006-03-09 11:00:00,73.78,73.8,73.67,73.67,70900.0,52.6337,52.648,52.5553,52.5553,70900.0
2006-03-09 11:10:00,73.66,73.76,73.66,73.75,79900.0,52.5481,52.6195,52.5481,52.6123,79900.0
2006-03-09 11:20:00,73.75,73.94,73.7,73.94,86100.0,52.6123,52.7479,52.5767,52.7479,86100.0
2006-03-09 11:30:00,73.93,73.99,73.84,73.88,82400.0,52.7407,52.7835,52.6765,52.7051,82400.0
2006-03-09 11:40:00,73.89,73.95,73.83,73.9,41200.0,52.7122,52.755,52.6694,52.7193,41200.0
2006-03-09 11:50:00,73.88,73.97,73.81,73.86,51300.0,52.7051,52.7693,52.6551,52.6908,51300.0
2006-03-09 12:00:00,73.86,73.86,73.7,73.72,61000.0,52.6908,52.6908,52.5767,52.5909,61000.0
2006-03-09 12:10:00,73.72,73.79,73.7,73.7,45100.0,52.5909,52.6409,52.5767,52.5767,45100.0
2006-03-09 12:20:00,73.7,73.87,73.67,73.81,60200.0,52.5767,52.6979,52.5553,52.6551,60200.0
2006-03-09 12:30:00,73.8,73.89,73.77,73.8,89900.0,52.648,52.7122,52.6266,52.648,89900.0
2006-03-09 12:40:00,73.79,73.91,73.79,73.85,43700.0,52.6409,52.7265,52.6409,52.6837,43700.0
2006-03-09 12:50:00,73.86,74.0,73.85,73.94,64000.0,52.6908,52.7907,52.6837,52.7479,64000.0
2006-03-09 13:00:00,73.94,73.95,73.86,73.86,59800.0,52.7479,52.755,52.6908,52.6908,59800.0
2006-03-09 13:10:00,73.86,73.86,73.72,73.74,68300.0,52.6908,52.6908,52.5909,52.6052,68300.0
2006-03-09 13:20:00,73.73,73.75,73.6,73.73,109700.0,52.5981,52.6123,52.5053,52.5981,109700.0
2006-03-09 13:30:00,73.72,73.87,73.72,73.84,66200.0,52.5909,52.6979,52.5909,52.6765,66200.0
2006-03-09 13:40:00,73.84,74.0,73.83,73.97,117900.0,52.6765,52.7907,52.6694,52.7693,117900.0
2006-03-09 13:50:00,73.97,74.07,73.96,74.03,89000.0,52.7693,52.8406,52.7621,52.8121,89000.0
2006-03-09 14:00:00,74.05,74.18,74.05,74.14,64500.0,52.8264,52.9191,52.8264,52.8906,64500.0
2006-03-09 14:10:00,74.14,74.25,74.13,74.19,57800.0,52.8906,52.969,52.8834,52.9262,57800.0
2006-03-09 14:20:00,74.19,74.24,74.16,74.16,45500.0,52.9262,52.9619,52.9048,52.9048,45500.0
2006-03-09 14:30:00,74.18,74.22,74.06,74.08,55200.0,52.9191,52.9476,52.8335,52.8478,55200.0
2006-03-09 14:40:00,74.08,74.11,73.98,74.04,59500.0,52.8478,52.8692,52.7764,52.8192,59500.0
2006-03-09 14:50:00,74.04,74.1,73.98,74.03,50400.0,52.8192,52.862,52.7764,52.8121,50400.0
2006-03-09 15:00:00,74.03,74.05,73.9,73.92,87000.0,52.8121,52.8264,52.7193,52.7336,87000.0
2006-03-09 15:10:00,73.93,73.94,73.78,73.79,86700.0,52.7407,52.7479,52.6337,52.6409,86700.0
2006-03-09 15:20:00,73.78,73.88,73.75,73.85,109500.0,52.6337,52.7051,52.6123,52.6837,109500.0
2006-03-09 15:30:00,73.86,73.97,73.86,73.92,105500.0,52.6908,52.7693,52.6908,52.7336,105500.0
2006-03-09 15:40:00,73.92,73.93,73.76,73.78,148900.0,52.7336,52.7407,52.6195,52.6337,148900.0
2006-03-09 15:50:00,73.8,73.81,73.71,73.74,166200.0,52.648,52.6551,52.5838,52.6052,166200.0
2006-03-10 09:30:00,73.77,74.03,73.2,73.29,182600.0,52.6266,52.8121,52.22,52.2842,182600.0
2006-03-10 09:40:00,73.32,73.96,73.25,73.9,94800.0,52.3056,52.7621,52.2556,52.7193,94800.0
2006-03-10 09:50:00,73.92,74.19,73.9,74.18,99400.0,52.7336,52.9262,52.7193,52.9191,99400.0
2006-03-10 10:00:00,74.18,74.2,74.01,74.19,90600.0,52.9191,52.9334,52.7978,52.9262,90600.0
2006-03-10 10:10:00,74.17,74.44,74.11,74.4,98400.0,52.912,53.1046,52.8692,53.076,98400.0
2006-03-10 10:20:00,74.4,74.5,74.38,74.45,92100.0,53.076,53.1474,53.0618,53.1117,92100.0
2006-03-10 10:30:00,74.45,74.55,74.39,74.55,98800.0,53.1117,53.183,53.0689,53.183,98800.0
2006-03-10 10:40:00,74.55,74.73,74.51,74.62,86000.0,53.183,53.3115,53.1545,53.233,86000.0
2006-03-10 10:50:00,74.61,74.68,74.5,74.63,79700.0,53.2258,53.2758,53.1474,53.2401,79700.0
2006-03-10 11:00:00,74.63,74.65,74.49,74.5,60000.0,53.2401,53.2544,53.1402,53.1474,60000.0
2006-03-10 11:10:00,74.5,74.52,74.37,74.37,68400.0,53.1474,53.1616,53.0546,53.0546,68400.0
2006-03-10 11:20:00,74.37,74.5,74.28,74.49,94600.0,53.0546,53.1474,52.9904,53.1402,94600.0
2006-03-10 11:30:00,74.49,74.61,74.44,74.61,66800.0,53.1402,53.2258,53.1046,53.2258,66800.0
2006-03-10 11:40:00,74.6,74.75,74.6,74.64,96900.0,53.2187,53.3257,53.2187,53.2472,96900.0
2006-03-10 11:50:00,74.64,74.82,74.59,74.72,105800.0,53.2472,53.3757,53.2116,53.3043,105800.0
2006-03-10 12:00:00,74.72,74.84,74.69,74.69,67000.0,53.3043,53.3899,53.2829,53.2829,67000.0
2006-03-10 12:10:00,74.69,74.82,74.51,74.61,46000.0,53.2829,53.3757,53.1545,53.2258,46000.0
2006-03-10 12:20:00,74.59,74.64,74.55,74.62,33200.0,53.2116,53.2472,53.183,53.233,33200.0
2006-03-10 12:30:00,74.62,74.8,74.62,74.79,52800.0,53.233,53.3614,53.233,53.3543,52800.0
2006-03-10 12:40:00,74.79,74.82,74.7,74.7,65300.0,53.3543,53.3757,53.2901,53.2901,65300.0
2006-03-10 12:50:00,74.7,74.73,74.67,74.69,60200.0,53.2901,53.3115,53.2687,53.2829,60200.0
2006-03-10 13:00:00,74.69,74.75,74.68,74.75,43000.0,53.2829,53.3257,53.2758,53.3257,43000.0
2006-03-10 13:10:00,74.75,74.82,74.74,74.8,52900.0,53.3257,53.3757,53.3186,53.3614,52900.0
2006-03-10 13:20:00,74.79,74.9,74.79,74.83,100900.0,53.3543,53.4327,53.3543,53.3828,100900.0
2006-03-10 13:30:00,74.83,74.84,74.63,74.75,59300.0,53.3828,53.3899,53.2401,53.3257,59300.0
2006-03-10 13:40:00,74.72,74.74,74.62,74.74,54100.0,53.3043,53.3186,53.233,53.3186,54100.0
2006-03-10 13:50:00,74.72,74.72,74.56,74.69,50600.0,53.3043,53.3043,53.1902,53.2829,50600.0
2006-03-10 14:00:00,74.7,74.72,74.66,74.71,40700.0,53.2901,53.3043,53.2615,53.2972,40700.0
2006-03-10 14:10:00,74.73,74.74,74.68,74.71,35600.0,53.3115,53.3186,53.2758,53.2972,35600.0
2006-03-10 14:20:00,74.72,74.74,74.57,74.58,40100.0,53.3043,53.3186,53.1973,53.2044,40100.0
2006-03-10 14:30:00,74.59,74.6,74.52,74.55,35200.0,53.2116,53.2187,53.1616,53.183,35200.0
2006-03-10 14:40:00,74.55,74.59,74.41,74.41,67100.0,53.183,53.2116,53.0832,53.0832,67100.0
2006-03-10 14:50:00,74.41,74.5,74.4,74.41,59600.0,53.0832,53.1474,53.076,53.0832,59600.0
2006-03-10 15:00:00,74.4,74.53,74.3,74.39,87900.0,53.076,53.1688,53.0047,53.0689,87900.0
2006-03-10 15:10:00,74.44,74.49,74.34,74.44,65600.0,53.1046,53.1402,53.0332,53.1046,65600.0
2006-03-10 15:20:00,74.45,74.66,74.44,74.62,67000.0,53.1117,53.2615,53.1046,53.233,67000.0
2006-03-10 15:30:00,74.62,74.8,74.62,74.75,88300.0,53.233,53.3614,53.233,53.3257,88300.0
2006-03-10 15:40:00,74.76,74.76,74.59,74.61,79600.0,53.3329,53.3329,53.2116,53.2258,79600.0
2006-03-10 15:50:00,74.63,74.82,74.54,74.79,160300.0,53.2401,53.3757,53.1759,53.3543,160300.0
2006-03-13 09:30:00,75.21,75.59,74.98,75.53,519400.0,53.6539,53.925,53.4898,53.8822,519400.0
2006-03-13 09:40:00,75.51,75.57,75.35,75.43,158700.0,53.8679,53.9107,53.7538,53.8108,158700.0
2006-03-13 09:50:00,75.43,75.49,75.27,75.4,100300.0,53.8108,53.8536,53.6967,53.7894,100300.0
2006-03-13 10:00:00,75.42,75.79,75.41,75.75,127900.0,53.8037,54.0676,53.7966,54.0391,127900.0
2006-03-13 10:10:00,75.74,75.85,75.53,75.74,116500.0,54.032,54.1104,53.8822,54.032,116500.0
2006-03-13 10:20:00,75.74,75.89,75.64,75.68,91100.0,54.032,54.139,53.9606,53.9892,91100.0
2006-03-13 10:30:00,75.69,75.9,75.45,75.51,73500.0,53.9963,54.1461,53.8251,53.8679,73500.0
2006-03-13 10:40:00,75.51,75.6,75.4,75.6,64700.0,53.8679,53.9321,53.7894,53.9321,64700.0
2006-03-13 10:50:00,75.6,75.73,75.6,75.73,70300.0,53.9321,54.0248,53.9321,54.0248,70300.0
2006-03-13 11:00:00,75.71,75.74,75.41,75.41,58200.0,54.0106,54.032,53.7966,53.7966,58200.0
2006-03-13 11:10:00,75.42,75.47,75.35,75.43,47800.0,53.8037,53.8394,53.7538,53.8108,47800.0
2006-03-13 11:20:00,75.43,75.44,75.3,75.39,48100.0,53.8108,53.818,53.7181,53.7823,48100.0
2006-03-13 11:30:00,75.37,75.48,75.37,75.41,49800.0,53.768,53.8465,53.768,53.7966,49800.0
2006-03-13 11:40:00,75.42,75.45,75.34,75.39,102500.0,53.8037,53.8251,53.7466,53.7823,102500.0
2006-03-13 11:50:00,75.39,75.4,75.23,75.34,67000.0,53.7823,53.7894,53.6681,53.7466,67000.0
2006-03-13 12:00:00,75.32,75.34,75.21,75.33,38700.0,53.7324,53.7466,53.6539,53.7395,38700.0
2006-03-13 12:10:00,75.33,75.4,75.28,75.36,53300.0,53.7395,53.7894,53.7038,53.7609,53300.0
2006-03-13 12:20:00,75.36,75.36,75.26,75.29,29700.0,53.7609,53.7609,53.6895,53.711,29700.0
2006-03-13 12:30:00,75.28,75.3,75.25,75.3,28300.0,53.7038,53.7181,53.6824,53.7181,28300.0
2006-03-13 12:40:00,75.29,75.31,75.22,75.24,25600.0,53.711,53.7252,53.661,53.6753,25600.0
2006-03-13 12:50:00,75.24,75.5,75.16,75.28,74100.0,53.6753,53.8608,53.6182,53.7038,74100.0
2006-03-13 13:00:00,75.28,75.32,75.13,75.15,50200.0,53.7038,53.7324,53.5968,53.6111,50200.0
2006-03-13 13:10:00,75.15,75.18,74.9,74.92,129300.0,53.6111,53.6325,53.4327,53.447,129300.0
2006-03-13 13:20:00,74.92,74.97,74.89,74.94,52800.0,53.447,53.4827,53.4256,53.4613,52800.0
2006-03-13 13:30:00,74.94,74.94,74.79,74.85,100000.0,53.4613,53.4613,53.3543,53.3971,100000.0
2006-03-13 13:40:00,74.85,74.85,74.69,74.72,71000.0,53.3971,53.3971,53.2829,53.3043,71000.0
2006-03-13 13:50:00,74.72,74.87,74.71,74.87,68100.0,53.3043,53.4113,53.2972,53.4113,68100.0
2006-03-13 14:00:00,74.87,74.99,74.87,74.94,78800.0,53.4113,53.4969,53.4113,53.4613,78800.0
2006-03-13 14:10:00,74.94,74.97,74.72,74.73,69100.0,53.4613,53.4827,53.3043,53.3115,69100.0
2006-03-13 14:20:00,74.72,74.72,74.6,74.65,77000.0,53.3043,53.3043,53.2187,53.2544,77000.0
2006-03-13 14:30:00,74.64,74.76,74.63,74.7,59800.0,53.2472,53.3329,53.2401,53.2901,59800.0
2006-03-13 14:40:00,74.68,74.69,74.5,74.51,60100.0,53.2758,53.2829,53.1474,53.1545,60100.0
2006-03-13 14:50:00,74.51,74.73,74.51,74.65,53700.0,53.1545,53.3115,53.1545,53.2544,53700.0
2006-03-13 15:00:00,74.65,74.78,74.65,74.68,56500.0,53.2544,53.3471,53.2544,53.2758,56500.0
2006-03-13 15:10:00,74.66,74.86,74.64,74.82,71400.0,53.2615,53.4042,53.2472,53.3757,71400.0
2006-03-13 15:20:00,74.82,74.83,74.54,74.58,74400.0,53.3757,53.3828,53.1759,53.2044,74400.0
2006-03-13 15:30:00,74.59,74.78,74.59,74.76,48900.0,53.2116,53.3471,53.2116,53.3329,48900.0
2006-03-13 15:40:00,74.76,74.95,74.75,74.82,76000.0,53.3329,53.4684,53.3257,53.3757,76000.0
2006-03-13 15:50:00,74.83,74.89,74.76,74.82,121300.0,53.3828,53.4256,53.3329,53.3757,121300.0
2006-03-14 09:30:00,74.84,75.0,74.72,74.9,128900.0,53.3899,53.5041,53.3043,53.4327,128900.0
2006-03-14 09:40:00,74.85,75.0,74.82,75.0,76700.0,53.3971,53.5041,53.3757,53.5041,76700.0
2006-03-14 09:50:00,75.0,75.14,74.95,75.03,82900.0,53.5041,53.6039,53.4684,53.5255,82900.0
2006-03-14 10:00:00,75.01,75.16,75.0,75.15,64500.0,53.5112,53.6182,53.5041,53.6111,64500.0
2006-03-14 10:10:00,75.15,75.27,75.15,75.23,81800.0,53.6111,53.6967,53.6111,53.6681,81800.0
2006-03-14 10:20:00,75.27,75.29,75.19,75.21,68800.0,53.6967,53.711,53.6396,53.6539,68800.0
2006-03-14 10:30:00,75.21,75.27,74.96,74.96,78900.0,53.6539,53.6967,53.4755,53.4755,78900.0
2006-03-14 10:40:00,74.9,75.0,74.89,74.96,46300.0,53.4327,53.5041,53.4256,53.4755,46300.0
2006-03-14 10:50:00,74.96,74.97,74.88,74.96,29000.0,53.4755,53.4827,53.4185,53.4755,29000.0
2006-03-14 11:00:00,74.97,75.05,74.96,74.98,133100.0,53.4827,53.5397,53.4755,53.4898,133100.0
2006-03-14 11:10:00,74.97,75.0,74.91,75.0,36800.0,53.4827,53.5041,53.4399,53.5041,36800.0
2006-03-14 11:20:00,75.0,75.08,74.95,74.96,33400.0,53.5041,53.5611,53.4684,53.4755,33400.0
2006-03-14 11:30:00,75.0,75.16,75.0,75.14,45100.0,53.5041,53.6182,53.5041,53.6039,45100.0
2006-03-14 11:40:00,75.13,75.14,74.93,74.97,39600.0,53.5968,53.6039,53.4541,53.4827,39600.0
2006-03-14 11:50:00,74.97,75.14,74.97,75.13,233300.0,53.4827,53.6039,53.4827,53.5968,233300.0
2006-03-14 12:00:00,75.15,75.18,75.11,75.17,43500.0,53.6111,53.6325,53.5825,53.6253,43500.0
2006-03-14 12:10:00,75.16,75.24,75.1,75.21,43700.0,53.6182,53.6753,53.5754,53.6539,43700.0
2006-03-14 12:20:00,75.2,75.24,75.14,75.19,44600.0,53.6467,53.6753,53.6039,53.6396,44600.0
2006-03-14 12:30:00,75.2,75.2,75.1,75.19,38200.0,53.6467,53.6467,53.5754,53.6396,38200.0
2006-03-14 12:40:00,75.19,75.22,75.15,75.21,34900.0,53.6396,53.661,53.6111,53.6539,34900.0
2006-03-14 12:50:00,75.22,75.24,75.13,75.18,36900.0,53.661,53.6753,53.5968,53.6325,36900.0
2006-03-14 13:00:00,75.18,75.24,75.17,75.18,48200.0,53.6325,53.6753,53.6253,53.6325,48200.0
2006-03-14 13:10:00,75.18,75.24,75.18,75.22,78400.0,53.6325,53.6753,53.6325,53.661,78400.0
2006-03-14 13:20:00,75.21,75.25,75.2,75.23,63700.0,53.6539,53.6824,53.6467,53.6681,63700.0
2006-03-14 13:30:00,75.23,75.28,75.2,75.22,62600.0,53.6681,53.7038,53.6467,53.661,62600.0
2006-03-14 13:40:00,75.23,75.29,75.2,75.23,70400.0,53.6681,53.711,53.6467,53.6681,70400.0
2006-03-14 13:50:00,75.23,75.29,75.22,75.27,34700.0,53.6681,53.711,53.661,53.6967,34700.0
2006-03-14 14:00:00,75.27,75.27,75.17,75.23,58700.0,53.6967,53.6967,53.6253,53.6681,58700.0
2006-03-14 14:10:00,75.2,75.28,75.19,75.24,42600.0,53.6467,53.7038,53.6396,53.6753,42600.0
2006-03-14 14:20:00,75.24,75.49,75.22,75.49,85000.0,53.6753,53.8536,53.661,53.8536,85000.0
2006-03-14 14:30:00,75.5,75.56,75.42,75.56,52200.0,53.8608,53.9036,53.8037,53.9036,52200.0
2006-03-14 14:40:00,75.56,75.58,75.49,75.53,66000.0,53.9036,53.9178,53.8536,53.8822,66000.0
2006-03-14 14:50:00,75.54,75.54,75.49,75.52,32200.0,53.8893,53.8893,53.8536,53.875,32200.0
2006-03-14 15:00:00,75.52,75.59,75.46,75.49,47000.0,53.875,53.925,53.8322,53.8536,47000.0
2006-03-14 15:10:00,75.5,75.54,75.45,75.47,47800.0,53.8608,53.8893,53.8251,53.8394,47800.0
2006-03-14 15:20:00,75.46,75.58,75.45,75.5,45100.0,53.8322,53.9178,53.8251,53.8608,45100.0
2006-03-14 15:30:00,75.47,75.63,75.43,75.57,75800.0,53.8394,53.9535,53.8108,53.9107,75800.0
2006-03-14 15:40:00,75.57,75.63,75.45,75.49,88800.0,53.9107,53.9535,53.8251,53.8536,88800.0
2006-03-14 15:50:00,75.48,75.52,75.39,75.39,119800.0,53.8465,53.875,53.7823,53.7823,119800.0
2006-03-15 09:30:00,75.4,75.57,75.27,75.57,203000.0,53.7894,53.9107,53.6967,53.9107,203000.0
2006-03-15 09:40:00,75.58,75.71,75.49,75.5,88500.0,53.9178,54.0106,53.8536,53.8608,88500.0
2006-03-15 09:50:00,75.5,75.64,75.43,75.44,51000.0,53.8608,53.9606,53.8108,53.818,51000.0
2006-03-15 10:00:00,75.44,75.5,75.35,75.5,51800.0,53.818,53.8608,53.7538,53.8608,51800.0
2006-03-15 10:10:00,75.5,75.6,75.43,75.56,47200.0,53.8608,53.9321,53.8108,53.9036,47200.0
2006-03-15 10:20:00,75.58,75.59,75.41,75.5,34500.0,53.9178,53.925,53.7966,53.8608,34500.0
2006-03-15 10:30:00,75.53,75.6,75.41,75.44,40400.0,53.8822,53.9321,53.7966,53.818,40400.0
2006-03-15 10:40:00,75.45,75.58,75.45,75.53,42100.0,53.8251,53.9178,53.8251,53.8822,42100.0
2006-03-15 10:50:00,75.52,75.56,75.42,75.44,44800.0,53.875,53.9036,53.8037,53.818,44800.0
2006-03-15 11:00:00,75.43,75.48,75.36,75.43,28300.0,53.8108,53.8465,53.7609,53.8108,28300.0
2006-03-15 11:10:00,75.43,75.54,75.41,75.51,44000.0,53.8108,53.8893,53.7966,53.8679,44000.0
2006-03-15 11:20:00,75.51,75.62,75.48,75.58,48400.0,53.8679,53.9464,53.8465,53.9178,48400.0
2006-03-15 11:30:00,75.57,75.61,75.52,75.6,36000.0,53.9107,53.9392,53.875,53.9321,36000.0
2006-03-15 11:40:00,75.61,75.64,75.46,75.49,32400.0,53.9392,53.9606,53.8322,53.8536,32400.0
2006-03-15 11:50:00,75.53,75.66,75.53,75.6,28900.0,53.8822,53.9749,53.8822,53.9321,28900.0
2006-03-15 12:00:00,75.61,75.69,75.56,75.69,40800.0,53.9392,53.9963,53.9036,53.9963,40800.0
2006-03-15 12:10:00,75.67,75.8,75.66,75.68,116400.0,53.982,54.0748,53.9749,53.9892,116400.0
2006-03-15 12:20:00,75.69,75.7,75.57,75.61,34400.0,53.9963,54.0034,53.9107,53.9392,34400.0
2006-03-15 12:30:00,75.64,75.69,75.63,75.64,30100.0,53.9606,53.9963,53.9535,53.9606,30100.0
2006-03-15 12:40:00,75.64,75.75,75.62,75.74,65200.0,53.9606,54.0391,53.9464,54.032,65200.0
2006-03-15 12:50:00,75.75,75.87,75.73,75.78,41900.0,54.0391,54.1247,54.0248,54.0605,41900.0
2006-03-15 13:00:00,75.76,75.83,75.72,75.83,23200.0,54.0462,54.0962,54.0177,54.0962,23200.0
2006-03-15 13:10:00,75.83,75.91,75.82,75.82,24100.0,54.0962,54.1533,54.089,54.089,24100.0
2006-03-15 13:20:00,75.8,75.88,75.8,75.87,28400.0,54.0748,54.1318,54.0748,54.1247,28400.0
2006-03-15 13:30:00,75.87,75.89,75.78,75.81,21900.0,54.1247,54.139,54.0605,54.0819,21900.0
2006-03-15 13:40:00,75.81,75.91,75.8,75.9,18700.0,54.0819,54.1533,54.0748,54.1461,18700.0
2006-03-15 13:50:00,75.91,75.95,75.84,75.85,36500.0,54.1533,54.1818,54.1033,54.1104,36500.0
2006-03-15 14:00:00,75.84,75.92,75.81,75.91,66000.0,54.1033,54.1604,54.0819,54.1533,66000.0
2006-03-15 14:10:00,75.9,75.98,75.85,75.95,150500.0,54.1461,54.2032,54.1104,54.1818,150500.0
2006-03-15 14:20:00,75.98,76.05,75.93,75.97,94100.0,54.2032,54.2531,54.1675,54.1961,94100.0
2006-03-15 14:30:00,75.96,76.01,75.9,75.9,62300.0,54.1889,54.2246,54.1461,54.1461,62300.0
2006-03-15 14:40:00,75.89,76.05,75.89,75.96,34700.0,54.139,54.2531,54.139,54.1889,34700.0
2006-03-15 14:50:00,76.0,76.05,75.96,76.0,53100.0,54.2175,54.2531,54.1889,54.2175,53100.0
2006-03-15 15:00:00,76.01,76.12,76.01,76.04,106600.0,54.2246,54.3031,54.2246,54.246,106600.0
2006-03-15 15:10:00,76.02,76.06,76.0,76.05,44900.0,54.2317,54.2603,54.2175,54.2531,44900.0
2006-03-15 15:20:00,76.05,76.17,76.04,76.11,66500.0,54.2531,54.3387,54.246,54.2959,66500.0
2006-03-15 15:30:00,76.1,76.3,76.1,76.2,122400.0,54.2888,54.4315,54.2888,54.3601,122400.0
2006-03-15 15:40:00,76.2,76.22,76.09,76.11,100500.0,54.3601,54.3744,54.2817,54.2959,100500.0
2006-03-15 15:50:00,76.11,76.14,76.03,76.1,90300.0,54.2959,54.3173,54.2389,54.2888,90300.0
2006-03-16 09:30:00,76.25,76.78,76.1,76.68,142700.0,54.3958,54.7739,54.2888,54.7026,142700.0
2006-03-16 09:40:00,76.66,76.74,76.35,76.65,118300.0,54.6883,54.7454,54.4671,54.6812,118300.0
2006-03-16 09:50:00,76.65,76.85,76.65,76.83,67700.0,54.6812,54.8238,54.6812,54.8096,67700.0
2006-03-16 10:00:00,76.83,77.0,76.83,77.0,141700.0,54.8096,54.9308,54.8096,54.9308,141700.0
2006-03-16 10:10:00,77.0,77.05,76.8,77.0,124800.0,54.9308,54.9665,54.7882,54.9308,124800.0
2006-03-16 10:20:00,76.99,77.0,76.78,76.93,76100.0,54.9237,54.9308,54.7739,54.8809,76100.0
2006-03-16 10:30:00,76.93,76.98,76.77,76.81,113100.0,54.8809,54.9166,54.7668,54.7953,113100.0
2006-03-16 10:40:00,76.81,76.81,76.54,76.66,86200.0,54.7953,54.7953,54.6027,54.6883,86200.0
2006-03-16 10:50:00,76.66,76.79,76.65,76.7,54800.0,54.6883,54.781,54.6812,54.7168,54800.0
2006-03-16 11:00:00,76.69,76.74,76.65,76.73,83800.0,54.7097,54.7454,54.6812,54.7382,83800.0
2006-03-16 11:10:00,76.72,76.79,76.66,76.72,57400.0,54.7311,54.781,54.6883,54.7311,57400.0
2006-03-16 11:20:00,76.72,76.72,76.65,76.67,66500.0,54.7311,54.7311,54.6812,54.6954,66500.0
2006-03-16 11:30:00,76.68,76.75,76.62,76.64,52000.0,54.7026,54.7525,54.6598,54.674,52000.0
2006-03-16 11:40:00,76.65,76.69,76.63,76.67,44500.0,54.6812,54.7097,54.6669,54.6954,44500.0
2006-03-16 11:50:00,76.67,76.83,76.65,76.83,101500.0,54.6954,54.8096,54.6812,54.8096,101500.0
2006-03-16 12:00:00,76.84,76.9,76.76,76.9,42500.0,54.8167,54.8595,54.7596,54.8595,42500.0
2006-03-16 12:10:00,76.85,76.91,76.78,76.78,18300.0,54.8238,54.8666,54.7739,54.7739,18300.0
2006-03-16 12:20:00,76.78,76.83,76.72,76.8,49300.0,54.7739,54.8096,54.7311,54.7882,49300.0
2006-03-16 12:30:00,76.8,76.9,76.8,76.89,33500.0,54.7882,54.8595,54.7882,54.8524,33500.0
2006-03-16 12:40:00,76.89,76.96,76.86,76.9,49100.0,54.8524,54.9023,54.831,54.8595,49100.0
2006-03-16 12:50:00,76.89,76.9,76.81,76.82,30400.0,54.8524,54.8595,54.7953,54.8024,30400.0
2006-03-16 13:00:00,76.82,76.84,76.79,76.83,41400.0,54.8024,54.8167,54.781,54.8096,41400.0
2006-03-16 13:10:00,76.83,76.84,76.74,76.77,50200.0,54.8096,54.8167,54.7454,54.7668,50200.0
2006-03-16 13:20:00,76.76,76.82,76.71,76.78,32200.0,54.7596,54.8024,54.724,54.7739,32200.0
2006-03-16 13:30:00,76.78,76.85,76.78,76.84,24000.0,54.7739,54.8238,54.7739,54.8167,24000.0
2006-03-16 13:40:00,76.84,76.85,76.79,76.84,39800.0,54.8167,54.8238,54.781,54.8167,39800.0
2006-03-16 13:50:00,76.84,76.85,76.71,76.73,56100.0,54.8167,54.8238,54.724,54.7382,56100.0
2006-03-16 14:00:00,76.71,76.85,76.71,76.8,58700.0,54.724,54.8238,54.724,54.7882,58700.0
2006-03-16 14:10:00,76.78,76.81,76.7,76.74,34300.0,54.7739,54.7953,54.7168,54.7454,34300.0
2006-03-16 14:20:00,76.75,76.84,76.7,76.83,38500.0,54.7525,54.8167,54.7168,54.8096,38500.0
2006-03-16 14:30:00,76.84,76.84,76.75,76.79,40400.0,54.8167,54.8167,54.7525,54.781,40400.0
2006-03-16 14:40:00,76.79,76.81,76.72,76.78,45200.0,54.781,54.7953,54.7311,54.7739,45200.0
2006-03-16 14:50:00,76.78,76.81,76.7,76.73,45300.0,54.7739,54.7953,54.7168,54.7382,45300.0
2006-03-16 15:00:00,76.74,76.8,76.7,76.78,40000.0,54.7454,54.7882,54.7168,54.7739,40000.0
2006-03-16 15:10:00,76.77,76.92,76.76,76.82,69500.0,54.7668,54.8738,54.7596,54.8024,69500.0
2006-03-16 15:20:00,76.82,76.92,76.73,76.87,57700.0,54.8024,54.8738,54.7382,54.8381,57700.0
2006-03-16 15:30:00,76.88,76.91,76.81,76.89,77400.0,54.8452,54.8666,54.7953,54.8524,77400.0
2006-03-16 15:40:00,76.89,76.9,76.8,76.81,95600.0,54.8524,54.8595,54.7882,54.7953,95600.0
2006-03-16 15:50:00,76.81,76.87,76.75,76.78,122200.0,54.7953,54.8381,54.7525,54.7739,122200.0
2006-03-17 09:30:00,77.2,77.6,77.05,77.52,1885800.0,55.0735,55.3589,54.9665,55.3018,1885800.0
2006-03-17 09:40:00,77.49,77.68,77.29,77.53,83700.0,55.2804,55.4159,55.1377,55.3089,83700.0
2006-03-17 09:50:00,77.57,77.9,77.55,77.76,119700.0,55.3375,55.5729,55.3232,55.473,119700.0
2006-03-17 10:00:00,77.76,77.9,77.71,77.82,86000.0,55.473,55.5729,55.4373,55.5158,86000.0
2006-03-17 10:10:00,77.82,77.89,77.71,77.72,61400.0,55.5158,55.5658,55.4373,55.4445,61400.0
2006-03-17 10:20:00,77.71,77.85,77.7,77.79,83400.0,55.4373,55.5372,55.4302,55.4944,83400.0
2006-03-17 10:30:00,77.84,77.84,77.61,77.72,121000.0,55.5301,55.5301,55.366,55.4445,121000.0
2006-03-17 10:40:00,77.72,77.83,77.72,77.79,59800.0,55.4445,55.523,55.4445,55.4944,59800.0
2006-03-17 10:50:00,77.75,77.83,77.72,77.82,59900.0,55.4659,55.523,55.4445,55.5158,59900.0
2006-03-17 11:00:00,77.78,77.9,77.75,77.84,83700.0,55.4873,55.5729,55.4659,55.5301,83700.0
2006-03-17 11:10:00,77.84,77.85,77.72,77.77,29400.0,55.5301,55.5372,55.4445,55.4802,29400.0
2006-03-17 11:20:00,77.76,77.79,77.68,77.72,30500.0,55.473,55.4944,55.4159,55.4445,30500.0
2006-03-17 11:30:00,77.72,77.75,77.69,77.74,82900.0,55.4445,55.4659,55.4231,55.4588,82900.0
2006-03-17 11:40:00,77.73,77.91,77.73,77.91,49300.0,55.4516,55.58,55.4516,55.58,49300.0
2006-03-17 11:50:00,77.91,78.0,77.86,77.89,89500.0,55.58,55.6442,55.5444,55.5658,89500.0
2006-03-17 12:00:00,77.88,77.96,77.85,77.87,30800.0,55.5586,55.6157,55.5372,55.5515,30800.0
2006-03-17 12:10:00,77.86,77.94,77.86,77.92,28500.0,55.5444,55.6014,55.5444,55.5872,28500.0
2006-03-17 12:20:00,77.94,77.96,77.84,77.93,45400.0,55.6014,55.6157,55.5301,55.5943,45400.0
2006-03-17 12:30:00,77.9,78.08,77.89,78.0,124400.0,55.5729,55.7013,55.5658,55.6442,124400.0
2006-03-17 12:40:00,78.0,78.01,77.92,77.92,36500.0,55.6442,55.6514,55.5872,55.5872,36500.0
2006-03-17 12:50:00,77.91,77.93,77.83,77.91,27700.0,55.58,55.5943,55.523,55.58,27700.0
2006-03-17 13:00:00,77.9,77.98,77.88,77.96,34500.0,55.5729,55.63,55.5586,55.6157,34500.0
2006-03-17 13:10:00,77.96,78.01,77.94,77.98,46900.0,55.6157,55.6514,55.6014,55.63,46900.0
2006-03-17 13:20:00,77.97,77.97,77.85,77.92,60200.0,55.6228,55.6228,55.5372,55.5872,60200.0
2006-03-17 13:30:00,77.93,77.93,77.76,77.87,50900.0,55.5943,55.5943,55.473,55.5515,50900.0
2006-03-17 13:40:00,77.88,77.89,77.81,77.87,40700.0,55.5586,55.5658,55.5087,55.5515,40700.0
2006-03-17 13:50:00,77.86,77.88,77.83,77.85,34500.0,55.5444,55.5586,55.523,55.5372,34500.0
2006-03-17 14:00:00,77.84,77.88,77.8,77.81,31300.0,55.5301,55.5586,55.5016,55.5087,31300.0
2006-03-17 14:10:00,77.81,77.82,77.78,77.79,26500.0,55.5087,55.5158,55.4873,55.4944,26500.0
2006-03-17 14:20:00,77.79,77.85,77.78,77.84,54100.0,55.4944,55.5372,55.4873,55.5301,54100.0
2006-03-17 14:30:00,77.84,77.88,77.81,77.87,44600.0,55.5301,55.5586,55.5087,55.5515,44600.0
2006-03-17 14:40:00,77.87,77.89,77.78,77.81,49300.0,55.5515,55.5658,55.4873,55.5087,49300.0
2006-03-17 14:50:00,77.8,77.85,77.72,77.79,58700.0,55.5016,55.5372,55.4445,55.4944,58700.0
2006-03-17 15:00:00,77.8,77.84,77.78,77.82,35100.0,55.5016,55.5301,55.4873,55.5158,35100.0
2006-03-17 15:10:00,77.81,77.92,77.79,77.89,63700.0,55.5087,55.5872,55.4944,55.5658,63700.0
2006-03-17 15:20:00,77.89,77.94,77.8,77.84,64600.0,55.5658,55.6014,55.5016,55.5301,64600.0
2006-03-17 15:30:00,77.84,77.84,77.79,77.82,70700.0,55.5301,55.5301,55.4944,55.5158,70700.0
2006-03-17 15:40:00,77.82,77.9,77.78,77.79,99600.0,55.5158,55.5729,55.4873,55.4944,99600.0
2006-03-17 15:50:00,77.8,77.87,77.78,77.81,145600.0,55.5016,55.5515,55.4873,55.5087,145600.0
2006-03-20 09:30:00,78.5,78.63,78.01,78.62,325800.0,56.0009,56.0937,55.6514,56.0865,325800.0
2006-03-20 09:40:00,78.64,78.81,78.56,78.8,149700.0,56.1008,56.2221,56.0437,56.2149,149700.0
2006-03-20 09:50:00,78.8,78.86,78.7,78.71,135200.0,56.2149,56.2577,56.1436,56.1507,135200.0
2006-03-20 10:00:00,78.71,78.71,78.5,78.54,155800.0,56.1507,56.1507,56.0009,56.0295,155800.0
2006-03-20 10:10:00,78.55,78.73,78.5,78.56,102600.0,56.0366,56.165,56.0009,56.0437,102600.0
2006-03-20 10:20:00,78.56,78.78,78.56,78.56,63600.0,56.0437,56.2007,56.0437,56.0437,63600.0
2006-03-20 10:30:00,78.5,78.6,78.43,78.56,118600.0,56.0009,56.0723,55.951,56.0437,118600.0
2006-03-20 10:40:00,78.52,78.52,78.35,78.36,88400.0,56.0152,56.0152,55.8939,55.9011,88400.0
2006-03-20 10:50:00,78.35,78.42,78.31,78.37,66800.0,55.8939,55.9439,55.8654,55.9082,66800.0
2006-03-20 11:00:00,78.37,78.44,78.29,78.38,65800.0,55.9082,55.9581,55.8511,55.9153,65800.0
2006-03-20 11:10:00,78.38,78.56,78.34,78.46,94400.0,55.9153,56.0437,55.8868,55.9724,94400.0
2006-03-20 11:20:00,78.46,78.52,78.41,78.41,93900.0,55.9724,56.0152,55.9367,55.9367,93900.0
2006-03-20 11:30:00,78.44,78.49,78.33,78.4,83500.0,55.9581,55.9938,55.8796,55.9296,83500.0
2006-03-20 11:40:00,78.4,78.41,78.3,78.4,139900.0,55.9296,55.9367,55.8582,55.9296,139900.0
2006-03-20 11:50:00,78.4,78.47,78.4,78.4,29400.0,55.9296,55.9795,55.9296,55.9296,29400.0
2006-03-20 12:00:00,78.4,78.47,78.32,78.33,86200.0,55.9296,55.9795,55.8725,55.8796,86200.0
2006-03-20 12:10:00,78.33,78.35,78.21,78.23,71100.0,55.8796,55.8939,55.794,55.8083,71100.0
2006-03-20 12:20:00,78.23,78.23,78.15,78.18,42400.0,55.8083,55.8083,55.7512,55.7726,42400.0
2006-03-20 12:30:00,78.19,78.31,78.17,78.3,63800.0,55.7798,55.8654,55.7655,55.8582,63800.0
2006-03-20 12:40:00,78.3,78.35,78.3,78.31,78200.0,55.8582,55.8939,55.8582,55.8654,78200.0
2006-03-20 12:50:00,78.3,78.39,78.29,78.36,51700.0,55.8582,55.9225,55.8511,55.9011,51700.0
2006-03-20 13:00:00,78.36,78.4,78.18,78.19,40800.0,55.9011,55.9296,55.7726,55.7798,40800.0
2006-03-20 13:10:00,78.19,78.23,78.16,78.18,37900.0,55.7798,55.8083,55.7584,55.7726,37900.0
2006-03-20 13:20:00,78.19,78.2,78.1,78.11,31500.0,55.7798,55.7869,55.7156,55.7227,31500.0
2006-03-20 13:30:00,78.11,78.12,77.95,77.98,91000.0,55.7227,55.7298,55.6086,55.63,91000.0
2006-03-20 13:40:00,77.98,78.03,77.92,77.94,56500.0,55.63,55.6656,55.5872,55.6014,56500.0
2006-03-20 13:50:00,77.93,78.08,77.9,78.07,62600.0,55.5943,55.7013,55.5729,55.6942,62600.0
2006-03-20 14:00:00,78.08,78.13,78.02,78.04,69700.0,55.7013,55.737,55.6585,55.6728,69700.0
2006-03-20 14:10:00,78.04,78.04,77.9,77.95,50800.0,55.6728,55.6728,55.5729,55.6086,50800.0
2006-03-20 14:20:00,77.95,78.1,77.95,78.07,38500.0,55.6086,55.7156,55.6086,55.6942,38500.0
2006-03-20 14:30:00,78.04,78.04,77.85,77.85,47100.0,55.6728,55.6728,55.5372,55.5372,47100.0
2006-03-20 14:40:00,77.85,77.91,77.84,77.85,105700.0,55.5372,55.58,55.5301,55.5372,105700.0
2006-03-20 14:50:00,77.87,77.96,77.83,77.83,39000.0,55.5515,55.6157,55.523,55.523,39000.0
2006-03-20 15:00:00,77.83,78.07,77.83,78.04,43400.0,55.523,55.6942,55.523,55.6728,43400.0
2006-03-20 15:10:00,78.03,78.07,77.98,78.02,31300.0,55.6656,55.6942,55.63,55.6585,31300.0
2006-03-20 15:20:00,78.02,78.05,77.97,78.0,32500.0,55.6585,55.6799,55.6228,55.6442,32500.0
2006-03-20 15:30:00,78.0,78.25,77.99,78.2,75500.0,55.6442,55.8226,55.6371,55.7869,75500.0
2006-03-20 15:40:00,78.2,78.24,78.17,78.2,80300.0,55.7869,55.8154,55.7655,55.7869,80300.0
2006-03-20 15:50:00,78.19,78.25,78.19,78.23,118300.0,55.7798,55.8226,55.7798,55.8083,118300.0
2006-03-21 09:30:00,78.8,79.19,78.47,78.86,395800.0,56.2149,56.4932,55.9795,56.2577,395800.0
2006-03-21 09:40:00,78.86,78.93,78.75,78.93,116300.0,56.2577,56.3077,56.1793,56.3077,116300.0
2006-03-21 09:50:00,78.94,78.98,78.81,78.96,96300.0,56.3148,56.3434,56.2221,56.3291,96300.0
2006-03-21 10:00:00,78.95,78.95,78.6,78.6,107100.0,56.3219,56.3219,56.0723,56.0723,107100.0
2006-03-21 10:10:00,78.6,78.7,78.49,78.54,87500.0,56.0723,56.1436,55.9938,56.0295,87500.0
2006-03-21 10:20:00,78.53,78.75,78.49,78.67,70300.0,56.0223,56.1793,55.9938,56.1222,70300.0
2006-03-21 10:30:00,78.66,78.88,78.66,78.74,85500.0,56.1151,56.272,56.1151,56.1721,85500.0
2006-03-21 10:40:00,78.74,78.87,78.71,78.82,55600.0,56.1721,56.2649,56.1507,56.2292,55600.0
2006-03-21 10:50:00,78.82,78.83,78.61,78.63,50300.0,56.2292,56.2363,56.0794,56.0937,50300.0
2006-03-21 11:00:00,78.59,78.78,78.57,78.77,67300.0,56.0651,56.2007,56.0509,56.1935,67300.0
2006-03-21 11:10:00,78.77,78.82,78.67,78.75,52400.0,56.1935,56.2292,56.1222,56.1793,52400.0
2006-03-21 11:20:00,78.77,78.85,78.74,78.84,76400.0,56.1935,56.2506,56.1721,56.2435,76400.0
2006-03-21 11:30:00,78.85,78.96,78.83,78.95,99100.0,56.2506,56.3291,56.2363,56.3219,99100.0
2006-03-21 11:40:00,78.93,79.03,78.92,79.01,139600.0,56.3077,56.379,56.3005,56.3648,139600.0
2006-03-21 11:50:00,79.01,79.04,78.95,79.01,62400.0,56.3648,56.3862,56.3219,56.3648,62400.0
2006-03-21 12:00:00,78.97,79.15,78.96,79.09,92500.0,56.3362,56.4646,56.3291,56.4218,92500.0
2006-03-21 12:10:00,79.11,79.14,79.06,79.12,52300.0,56.4361,56.4575,56.4004,56.4432,52300.0
2006-03-21 12:20:00,79.12,79.15,79.01,79.02,53800.0,56.4432,56.4646,56.3648,56.3719,53800.0
2006-03-21 12:30:00,79.02,79.09,78.98,79.05,45800.0,56.3719,56.4218,56.3434,56.3933,45800.0
2006-03-21 12:40:00,79.05,79.15,79.05,79.13,71100.0,56.3933,56.4646,56.3933,56.4504,71100.0
2006-03-21 12:50:00,79.14,79.2,79.0,79.04,73100.0,56.4575,56.5003,56.3576,56.3862,73100.0
2006-03-21 13:00:00,79.02,79.05,78.92,78.92,57700.0,56.3719,56.3933,56.3005,56.3005,57700.0
2006-03-21 13:10:00,78.93,79.04,78.92,79.0,53300.0,56.3077,56.3862,56.3005,56.3576,53300.0
2006-03-21 13:20:00,79.01,79.07,79.0,79.03,50600.0,56.3648,56.4076,56.3576,56.379,50600.0
2006-03-21 13:30:00,79.02,79.08,78.99,79.01,71800.0,56.3719,56.4147,56.3505,56.3648,71800.0
2006-03-21 13:40:00,79.02,79.1,78.98,79.0,167700.0,56.3719,56.429,56.3434,56.3576,167700.0
2006-03-21 13:50:00,79.0,79.06,78.89,78.9,93800.0,56.3576,56.4004,56.2791,56.2863,93800.0
2006-03-21 14:00:00,78.91,78.95,78.89,78.9,78700.0,56.2934,56.3219,56.2791,56.2863,78700.0
2006-03-21 14:10:00,78.9,78.9,78.76,78.79,118200.0,56.2863,56.2863,56.1864,56.2078,118200.0
2006-03-21 14:20:00,78.77,78.77,78.58,78.65,101300.0,56.1935,56.1935,56.058,56.1079,101300.0
2006-03-21 14:30:00,78.66,78.67,78.52,78.58,100300.0,56.1151,56.1222,56.0152,56.058,100300.0
2006-03-21 14:40:00,78.58,78.7,78.56,78.61,82700.0,56.058,56.1436,56.0437,56.0794,82700.0
2006-03-21 14:50:00,78.6,78.61,78.41,78.46,109200.0,56.0723,56.0794,55.9367,55.9724,109200.0
2006-03-21 15:00:00,78.47,78.58,78.43,78.46,94400.0,55.9795,56.058,55.951,55.9724,94400.0
2006-03-21 15:10:00,78.46,78.51,78.44,78.46,92000.0,55.9724,56.0081,55.9581,55.9724,92000.0
2006-03-21 15:20:00,78.44,78.44,78.28,78.3,133000.0,55.9581,55.9581,55.844,55.8582,133000.0
2006-03-21 15:30:00,78.3,78.44,78.29,78.36,102900.0,55.8582,55.9581,55.8511,55.9011,102900.0
2006-03-21 15:40:00,78.36,78.4,78.29,78.34,120000.0,55.9011,55.9296,55.8511,55.8868,120000.0
2006-03-21 15:50:00,78.34,78.36,78.25,78.25,169500.0,55.8868,55.9011,55.8226,55.8226,169500.0
2006-03-22 09:30:00,77.45,78.8,77.45,78.7,202300.0,55.2519,56.2149,55.2519,56.1436,202300.0
2006-03-22 09:40:00,78.73,78.73,78.36,78.56,105800.0,56.165,56.165,55.9011,56.0437,105800.0
2006-03-22 09:50:00,78.54,78.79,78.47,78.79,89000.0,56.0295,56.2078,55.9795,56.2078,89000.0
2006-03-22 10:00:00,78.78,78.79,78.61,78.67,87800.0,56.2007,56.2078,56.0794,56.1222,87800.0
2006-03-22 10:10:00,78.66,78.75,78.64,78.73,78500.0,56.1151,56.1793,56.1008,56.165,78500.0
2006-03-22 10:20:00,78.73,78.75,78.53,78.54,75900.0,56.165,56.1793,56.0223,56.0295,75900.0
2006-03-22 10:30:00,78.54,78.69,78.45,78.54,72100.0,56.0295,56.1365,55.9653,56.0295,72100.0
2006-03-22 10:40:00,78.54,78.72,78.51,78.52,57000.0,56.0295,56.1579,56.0081,56.0152,57000.0
2006-03-22 10:50:00,78.52,78.59,78.45,78.45,48500.0,56.0152,56.0651,55.9653,55.9653,48500.0
2006-03-22 11:00:00,78.44,78.58,78.42,78.53,41800.0,55.9581,56.058,55.9439,56.0223,41800.0
2006-03-22 11:10:00,78.54,78.56,78.42,78.56,50600.0,56.0295,56.0437,55.9439,56.0437,50600.0
2006-03-22 11:20:00,78.55,78.7,78.54,78.65,53600.0,56.0366,56.1436,56.0295,56.1079,53600.0
2006-03-22 11:30:00,78.6,78.63,78.52,78.52,56400.0,56.0723,56.0937,56.0152,56.0152,56400.0
2006-03-22 11:40:00,78.52,78.67,78.51,78.64,75900.0,56.0152,56.1222,56.0081,56.1008,75900.0
2006-03-22 11:50:00,78.64,78.71,78.56,78.65,32100.0,56.1008,56.1507,56.0437,56.1079,32100.0
2006-03-22 12:00:00,78.65,78.68,78.53,78.53,64800.0,56.1079,56.1293,56.0223,56.0223,64800.0
2006-03-22 12:10:00,78.52,78.53,78.44,78.46,45700.0,56.0152,56.0223,55.9581,55.9724,45700.0
2006-03-22 12:20:00,78.45,78.47,78.38,78.41,36100.0,55.9653,55.9795,55.9153,55.9367,36100.0
2006-03-22 12:30:00,78.4,78.47,78.4,78.47,27200.0,55.9296,55.9795,55.9296,55.9795,27200.0
2006-03-22 12:40:00,78.45,78.52,78.43,78.45,30500.0,55.9653,56.0152,55.951,55.9653,30500.0
2006-03-22 12:50:00,78.44,78.45,78.37,78.4,31300.0,55.9581,55.9653,55.9082,55.9296,31300.0
2006-03-22 13:00:00,78.4,78.54,78.4,78.46,43000.0,55.9296,56.0295,55.9296,55.9724,43000.0
2006-03-22 13:10:00,78.47,78.5,78.43,78.45,36100.0,55.9795,56.0009,55.951,55.9653,36100.0
2006-03-22 13:20:00,78.43,78.5,78.43,78.49,16100.0,55.951,56.0009,55.951,55.9938,16100.0
2006-03-22 13:30:00,78.48,78.54,78.35,78.41,62700.0,55.9867,56.0295,55.8939,55.9367,62700.0
2006-03-22 13:40:00,78.4,78.44,78.35,78.4,59900.0,55.9296,55.9581,55.8939,55.9296,59900.0
2006-03-22 13:50:00,78.42,78.53,78.41,78.41,44900.0,55.9439,56.0223,55.9367,55.9367,44900.0
2006-03-22 14:00:00,78.42,78.49,78.41,78.44,32000.0,55.9439,55.9938,55.9367,55.9581,32000.0
2006-03-22 14:10:00,78.43,78.46,78.35,78.43,39600.0,55.951,55.9724,55.8939,55.951,39600.0
2006-03-22 14:20:00,78.43,78.5,78.37,78.38,64300.0,55.951,56.0009,55.9082,55.9153,64300.0
2006-03-22 14:30:00,78.38,78.54,78.37,78.51,45200.0,55.9153,56.0295,55.9082,56.0081,45200.0
2006-03-22 14:40:00,78.51,78.53,78.48,78.5,53800.0,56.0081,56.0223,55.9867,56.0009,53800.0
2006-03-22 14:50:00,78.49,78.62,78.48,78.52,56800.0,55.9938,56.0865,55.9867,56.0152,56800.0
2006-03-22 15:00:00,78.52,78.57,78.46,78.53,63600.0,56.0152,56.0509,55.9724,56.0223,63600.0
2006-03-22 15:10:00,78.52,78.56,78.49,78.55,45300.0,56.0152,56.0437,55.9938,56.0366,45300.0
2006-03-22 15:20:00,78.55,78.59,78.52,78.52,74200.0,56.0366,56.0651,56.0152,56.0152,74200.0
2006-03-22 15:30:00,78.52,78.67,78.51,78.55,85100.0,56.0152,56.1222,56.0081,56.0366,85100.0
2006-03-22 15:40:00,78.55,78.6,78.49,78.54,97400.0,56.0366,56.0723,55.9938,56.0295,97400.0
2006-03-22 15:50:00,78.53,78.6,78.53,78.53,114300.0,56.0223,56.0723,56.0223,56.0223,114300.0
2006-03-23 09:30:00,78.61,78.62,78.2,78.26,107700.0,56.0794,56.0865,55.7869,55.8297,107700.0
2006-03-23 09:40:00,78.26,78.49,78.26,78.42,69900.0,55.8297,55.9938,55.8297,55.9439,69900.0
2006-03-23 09:50:00,78.42,78.48,78.15,78.16,65400.0,55.9439,55.9867,55.7512,55.7584,65400.0
2006-03-23 10:00:00,78.16,78.25,77.84,77.96,117000.0,55.7584,55.8226,55.5301,55.6157,117000.0
2006-03-23 10:10:00,77.96,78.08,77.83,77.97,90300.0,55.6157,55.7013,55.523,55.6228,90300.0
2006-03-23 10:20:00,77.98,77.98,77.75,77.8,68700.0,55.63,55.63,55.4659,55.5016,68700.0
2006-03-23 10:30:00,77.8,77.93,77.61,77.74,88800.0,55.5016,55.5943,55.366,55.4588,88800.0
2006-03-23 10:40:00,77.72,77.87,77.6,77.7,71200.0,55.4445,55.5515,55.3589,55.4302,71200.0
2006-03-23 10:50:00,77.69,77.71,77.55,77.6,58700.0,55.4231,55.4373,55.3232,55.3589,58700.0
2006-03-23 11:00:00,77.61,77.77,77.51,77.73,76000.0,55.366,55.4802,55.2947,55.4516,76000.0
2006-03-23 11:10:00,77.75,77.95,77.55,77.9,50300.0,55.4659,55.6086,55.3232,55.5729,50300.0
2006-03-23 11:20:00,77.9,78.06,77.9,78.0,37200.0,55.5729,55.687,55.5729,55.6442,37200.0
2006-03-23 11:30:00,78.0,78.06,77.92,78.02,39500.0,55.6442,55.687,55.5872,55.6585,39500.0
2006-03-23 11:40:00,78.02,78.07,77.86,77.87,29800.0,55.6585,55.6942,55.5444,55.5515,29800.0
2006-03-23 11:50:00,77.87,77.99,77.86,77.92,37400.0,55.5515,55.6371,55.5444,55.5872,37400.0
2006-03-23 12:00:00,77.92,77.96,77.86,77.93,33500.0,55.5872,55.6157,55.5444,55.5943,33500.0
2006-03-23 12:10:00,77.93,77.99,77.92,77.95,17100.0,55.5943,55.6371,55.5872,55.6086,17100.0
2006-03-23 12:20:00,77.97,78.02,77.95,77.95,47400.0,55.6228,55.6585,55.6086,55.6086,47400.0
2006-03-23 12:30:00,77.96,78.03,77.96,78.03,21900.0,55.6157,55.6656,55.6157,55.6656,21900.0
2006-03-23 12:40:00,78.02,78.18,78.01,78.17,60800.0,55.6585,55.7726,55.6514,55.7655,60800.0
2006-03-23 12:50:00,78.16,78.27,78.15,78.19,25000.0,55.7584,55.8368,55.7512,55.7798,25000.0
2006-03-23 13:00:00,78.18,78.24,78.18,78.19,21700.0,55.7726,55.8154,55.7726,55.7798,21700.0
2006-03-23 13:10:00,78.2,78.2,77.98,77.99,26600.0,55.7869,55.7869,55.63,55.6371,26600.0
2006-03-23 13:20:00,77.98,78.16,77.98,78.12,20100.0,55.63,55.7584,55.63,55.7298,20100.0
2006-03-23 13:30:00,78.14,78.14,77.98,77.99,21900.0,55.7441,55.7441,55.63,55.6371,21900.0
2006-03-23 13:40:00,78.0,78.11,77.97,78.01,23200.0,55.6442,55.7227,55.6228,55.6514,23200.0
2006-03-23 13:50:00,78.0,78.14,77.99,78.08,32500.0,55.6442,55.7441,55.6371,55.7013,32500.0
2006-03-23 14:00:00,78.08,78.13,77.85,77.9,41400.0,55.7013,55.737,55.5372,55.5729,41400.0
2006-03-23 14:10:00,77.91,77.94,77.85,77.87,42600.0,55.58,55.6014,55.5372,55.5515,42600.0
2006-03-23 14:20:00,77.86,77.98,77.81,77.9,57400.0,55.5444,55.63,55.5087,55.5729,57400.0
2006-03-23 14:30:00,77.89,77.89,77.77,77.81,31800.0,55.5658,55.5658,55.4802,55.5087,31800.0
2006-03-23 14:40:00,77.8,77.89,77.78,77.83,28200.0,55.5016,55.5658,55.4873,55.523,28200.0
2006-03-23 14:50:00,77.82,77.89,77.66,77.68,81000.0,55.5158,55.5658,55.4017,55.4159,81000.0
2006-03-23 15:00:00,77.68,77.72,77.62,77.7,74900.0,55.4159,55.4445,55.3731,55.4302,74900.0
2006-03-23 15:10:00,77.7,77.76,77.67,77.73,88500.0,55.4302,55.473,55.4088,55.4516,88500.0
2006-03-23 15:20:00,77.74,77.81,77.71,77.81,68100.0,55.4588,55.5087,55.4373,55.5087,68100.0
2006-03-23 15:30:00,77.82,77.83,77.73,77.77,53900.0,55.5158,55.523,55.4516,55.4802,53900.0
2006-03-23 15:40:00,77.77,77.91,77.71,77.86,78900.0,55.4802,55.58,55.4373,55.5444,78900.0
2006-03-23 15:50:00,77.86,77.9,77.84,77.9,120400.0,55.5444,55.5729,55.5301,55.5729,120400.0
2006-03-24 09:30:00,78.05,78.91,78.05,78.71,190000.0,55.6799,56.2934,55.6799,56.1507,190000.0
2006-03-24 09:40:00,78.73,78.96,78.69,78.88,153000.0,56.165,56.3291,56.1365,56.272,153000.0
2006-03-24 09:50:00,78.87,78.87,78.57,78.78,116800.0,56.2649,56.2649,56.0509,56.2007,116800.0
2006-03-24 10:00:00,78.77,78.95,78.56,78.63,131600.0,56.1935,56.3219,56.0437,56.0937,131600.0
2006-03-24 10:10:00,78.64,78.72,78.63,78.63,89600.0,56.1008,56.1579,56.0937,56.0937,89600.0
2006-03-24 10:20:00,78.61,78.7,78.51,78.65,97900.0,56.0794,56.1436,56.0081,56.1079,97900.0
2006-03-24 10:30:00,78.64,78.75,78.59,78.74,101800.0,56.1008,56.1793,56.0651,56.1721,101800.0
2006-03-24 10:40:00,78.74,78.83,78.69,78.72,87300.0,56.1721,56.2363,56.1365,56.1579,87300.0
2006-03-24 10:50:00,78.74,78.94,78.73,78.93,69600.0,56.1721,56.3148,56.165,56.3077,69600.0
2006-03-24 11:00:00,78.93,78.99,78.9,78.98,85600.0,56.3077,56.3505,56.2863,56.3434,85600.0
2006-03-24 11:10:00,78.95,79.01,78.89,78.98,57100.0,56.3219,56.3648,56.2791,56.3434,57100.0
2006-03-24 11:20:00,78.99,79.07,78.94,79.0,63700.0,56.3505,56.4076,56.3148,56.3576,63700.0
2006-03-24 11:30:00,79.0,79.11,78.98,78.99,96300.0,56.3576,56.4361,56.3434,56.3505,96300.0
2006-03-24 11:40:00,79.0,79.0,78.77,78.79,51200.0,56.3576,56.3576,56.1935,56.2078,51200.0
2006-03-24 11:50:00,78.77,79.0,78.77,78.97,37400.0,56.1935,56.3576,56.1935,56.3362,37400.0
2006-03-24 12:00:00,78.97,78.98,78.91,78.92,38900.0,56.3362,56.3434,56.2934,56.3005,38900.0
2006-03-24 12:10:00,78.93,78.95,78.81,78.81,21700.0,56.3077,56.3219,56.2221,56.2221,21700.0
2006-03-24 12:20:00,78.81,79.05,78.73,79.05,29100.0,56.2221,56.3933,56.165,56.3933,29100.0
2006-03-24 12:30:00,79.1,79.1,78.61,78.62,81400.0,56.429,56.429,56.0794,56.0865,81400.0
2006-03-24 12:40:00,78.61,78.82,78.61,78.7,52400.0,56.0794,56.2292,56.0794,56.1436,52400.0
2006-03-24 12:50:00,78.69,78.7,78.51,78.59,73000.0,56.1365,56.1436,56.0081,56.0651,73000.0
2006-03-24 13:00:00,78.58,78.58,78.44,78.45,58500.0,56.058,56.058,55.9581,55.9653,58500.0
2006-03-24 13:10:00,78.46,78.46,78.36,78.38,70400.0,55.9724,55.9724,55.9011,55.9153,70400.0
2006-03-24 13:20:00,78.38,78.68,78.3,78.36,73800.0,55.9153,56.1293,55.8582,55.9011,73800.0
2006-03-24 13:30:00,78.34,78.37,78.29,78.36,40100.0,55.8868,55.9082,55.8511,55.9011,40100.0
2006-03-24 13:40:00,78.37,78.47,78.29,78.35,93000.0,55.9082,55.9795,55.8511,55.8939,93000.0
2006-03-24 13:50:00,78.35,78.45,78.29,78.42,35500.0,55.8939,55.9653,55.8511,55.9439,35500.0
2006-03-24 14:00:00,78.43,78.55,78.22,78.36,46000.0,55.951,56.0366,55.8012,55.9011,46000.0
2006-03-24 14:10:00,78.35,78.49,78.3,78.42,56100.0,55.8939,55.9938,55.8582,55.9439,56100.0
2006-03-24 14:20:00,78.46,78.48,78.39,78.44,37800.0,55.9724,55.9867,55.9225,55.9581,37800.0
2006-03-24 14:30:00,78.44,78.46,78.33,78.35,23500.0,55.9581,55.9724,55.8796,55.8939,23500.0
2006-03-24 14:40:00,78.34,78.49,78.33,78.44,37600.0,55.8868,55.9938,55.8796,55.9581,37600.0
2006-03-24 14:50:00,78.44,78.56,78.42,78.47,102300.0,55.9581,56.0437,55.9439,55.9795,102300.0
2006-03-24 15:00:00,78.48,78.54,78.47,78.54,12800.0,55.9867,56.0295,55.9795,56.0295,12800.0
2006-03-24 15:10:00,78.52,78.52,78.44,78.44,26500.0,56.0152,56.0152,55.9581,55.9581,26500.0
2006-03-24 15:20:00,78.44,78.66,78.43,78.62,55200.0,55.9581,56.1151,55.951,56.0865,55200.0
2006-03-24 15:30:00,78.62,78.72,78.62,78.68,49200.0,56.0865,56.1579,56.0865,56.1293,49200.0
2006-03-24 15:40:00,78.68,78.79,78.62,78.69,86100.0,56.1293,56.2078,56.0865,56.1365,86100.0
2006-03-24 15:50:00,78.69,78.75,78.6,78.62,109800.0,56.1365,56.1793,56.0723,56.0865,109800.0
2006-03-27 09:30:00,78.73,78.75,78.32,78.43,199400.0,56.165,56.1793,55.8725,55.951,199400.0
2006-03-27 09:40:00,78.4,78.52,78.1,78.14,140800.0,55.9296,56.0152,55.7156,55.7441,140800.0
2006-03-27 09:50:00,78.12,78.48,78.08,78.36,124200.0,55.7298,55.9867,55.7013,55.9011,124200.0
2006-03-27 10:00:00,78.32,78.4,78.22,78.28,71700.0,55.8725,55.9296,55.8012,55.844,71700.0
2006-03-27 10:10:00,78.29,78.35,78.2,78.25,46100.0,55.8511,55.8939,55.7869,55.8226,46100.0
2006-03-27 10:20:00,78.25,78.5,78.2,78.31,50900.0,55.8226,56.0009,55.7869,55.8654,50900.0
2006-03-27 10:30:00,78.31,78.32,78.23,78.23,32400.0,55.8654,55.8725,55.8083,55.8083,32400.0
2006-03-27 10:40:00,78.23,78.36,78.23,78.36,89300.0,55.8083,55.9011,55.8083,55.9011,89300.0
2006-03-27 10:50:00,78.33,78.4,78.25,78.31,67600.0,55.8796,55.9296,55.8226,55.8654,67600.0
2006-03-27 11:00:00,78.27,78.32,78.19,78.2,90000.0,55.8368,55.8725,55.7798,55.7869,90000.0
2006-03-27 11:10:00,78.2,78.2,78.01,78.09,168100.0,55.7869,55.7869,55.6514,55.7084,168100.0
2006-03-27 11:20:00,78.09,78.15,78.04,78.04,118300.0,55.7084,55.7512,55.6728,55.6728,118300.0
2006-03-27 11:30:00,78.04,78.08,77.92,77.93,133900.0,55.6728,55.7013,55.5872,55.5943,133900.0
2006-03-27 11:40:00,77.93,78.01,77.9,77.95,118000.0,55.5943,55.6514,55.5729,55.6086,118000.0
2006-03-27 11:50:00,77.96,78.0,77.9,77.96,96400.0,55.6157,55.6442,55.5729,55.6157,96400.0
2006-03-27 12:00:00,77.96,78.0,77.91,77.91,41700.0,55.6157,55.6442,55.58,55.58,41700.0
2006-03-27 12:10:00,77.94,77.97,77.87,77.9,46200.0,55.6014,55.6228,55.5515,55.5729,46200.0
2006-03-27 12:20:00,77.9,77.9,77.82,77.82,73600.0,55.5729,55.5729,55.5158,55.5158,73600.0
2006-03-27 12:30:00,77.83,77.95,77.83,77.93,29400.0,55.523,55.6086,55.523,55.5943,29400.0
2006-03-27 12:40:00,77.95,78.0,77.88,78.0,36800.0,55.6086,55.6442,55.5586,55.6442,36800.0
2006-03-27 12:50:00,78.0,78.04,77.95,78.01,38800.0,55.6442,55.6728,55.6086,55.6514,38800.0
2006-03-27 13:00:00,78.01,78.29,78.01,78.2,101600.0,55.6514,55.8511,55.6514,55.7869,101600.0
2006-03-27 13:10:00,78.19,78.29,78.09,78.19,70400.0,55.7798,55.8511,55.7084,55.7798,70400.0
2006-03-27 13:20:00,78.19,78.21,78.04,78.07,40500.0,55.7798,55.794,55.6728,55.6942,40500.0
2006-03-27 13:30:00,78.06,78.1,77.99,78.04,43300.0,55.687,55.7156,55.6371,55.6728,43300.0
2006-03-27 13:40:00,78.08,78.09,78.0,78.03,35900.0,55.7013,55.7084,55.6442,55.6656,35900.0
2006-03-27 13:50:00,78.03,78.2,77.99,78.17,76000.0,55.6656,55.7869,55.6371,55.7655,76000.0
2006-03-27 14:00:00,78.17,78.22,78.12,78.19,49000.0,55.7655,55.8012,55.7298,55.7798,49000.0
2006-03-27 14:10:00,78.19,78.21,78.08,78.14,42900.0,55.7798,55.794,55.7013,55.7441,42900.0
2006-03-27 14:20:00,78.14,78.25,78.14,78.24,43600.0,55.7441,55.8226,55.7441,55.8154,43600.0
2006-03-27 14:30:00,78.25,78.45,78.25,78.35,101400.0,55.8226,55.9653,55.8226,55.8939,101400.0
2006-03-27 14:40:00,78.36,78.47,78.33,78.43,59100.0,55.9011,55.9795,55.8796,55.951,59100.0
2006-03-27 14:50:00,78.42,78.45,78.38,78.39,47400.0,55.9439,55.9653,55.9153,55.9225,47400.0
2006-03-27 15:00:00,78.4,78.47,78.25,78.46,59700.0,55.9296,55.9795,55.8226,55.9724,59700.0
2006-03-27 15:10:00,78.46,78.47,78.31,78.33,47200.0,55.9724,55.9795,55.8654,55.8796,47200.0
2006-03-27 15:20:00,78.35,78.35,78.16,78.24,51200.0,55.8939,55.8939,55.7584,55.8154,51200.0
2006-03-27 15:30:00,78.25,78.45,78.23,78.45,73500.0,55.8226,55.9653,55.8083,55.9653,73500.0
2006-03-27 15:40:00,78.46,78.5,78.37,78.49,157700.0,55.9724,56.0009,55.9082,55.9938,157700.0
2006-03-27 15:50:00,78.49,78.5,78.29,78.44,116200.0,55.9938,56.0009,55.8511,55.9581,116200.0
2006-03-28 09:30:00,78.5,78.5,78.11,78.29,134500.0,56.0009,56.0009,55.7227,55.8511,134500.0
2006-03-28 09:40:00,78.35,78.75,78.35,78.54,150500.0,55.8939,56.1793,55.8939,56.0295,150500.0
2006-03-28 09:50:00,78.54,78.7,78.45,78.5,72000.0,56.0295,56.1436,55.9653,56.0009,72000.0
2006-03-28 10:00:00,78.51,78.52,78.22,78.3,53300.0,56.0081,56.0152,55.8012,55.8582,53300.0
2006-03-28 10:10:00,78.3,78.41,78.29,78.4,35400.0,55.8582,55.9367,55.8511,55.9296,35400.0
2006-03-28 10:20:00,78.43,78.43,78.31,78.39,33200.0,55.951,55.951,55.8654,55.9225,33200.0
2006-03-28 10:30:00,78.38,78.42,78.34,78.4,49200.0,55.9153,55.9439,55.8868,55.9296,49200.0
2006-03-28 10:40:00,78.37,78.43,78.34,78.43,25600.0,55.9082,55.951,55.8868,55.951,25600.0
2006-03-28 10:50:00,78.43,78.59,78.38,78.49,41200.0,55.951,56.0651,55.9153,55.9938,41200.0
2006-03-28 11:00:00,78.5,78.57,78.44,78.46,56600.0,56.0009,56.0509,55.9581,55.9724,56600.0
2006-03-28 11:10:00,78.48,78.5,78.44,78.5,30300.0,55.9867,56.0009,55.9581,56.0009,30300.0
2006-03-28 11:20:00,78.52,78.67,78.51,78.65,49500.0,56.0152,56.1222,56.0081,56.1079,49500.0
2006-03-28 11:30:00,78.64,78.66,78.52,78.55,25300.0,56.1008,56.1151,56.0152,56.0366,25300.0
2006-03-28 11:40:00,78.55,78.63,78.5,78.62,34900.0,56.0366,56.0937,56.0009,56.0865,34900.0
2006-03-28 11:50:00,78.61,78.62,78.45,78.46,31300.0,56.0794,56.0865,55.9653,55.9724,31300.0
2006-03-28 12:00:00,78.46,78.59,78.46,78.52,41400.0,55.9724,56.0651,55.9724,56.0152,41400.0
2006-03-28 12:10:00,78.53,78.62,78.51,78.58,37100.0,56.0223,56.0865,56.0081,56.058,37100.0
2006-03-28 12:20:00,78.57,78.74,78.57,78.71,94100.0,56.0509,56.1721,56.0509,56.1507,94100.0
2006-03-28 12:30:00,78.72,78.87,78.72,78.83,72100.0,56.1579,56.2649,56.1579,56.2363,72100.0
2006-03-28 12:40:00,78.82,79.0,78.82,78.96,100900.0,56.2292,56.3576,56.2292,56.3291,100900.0
2006-03-28 12:50:00,78.95,78.95,78.82,78.91,40200.0,56.3219,56.3219,56.2292,56.2934,40200.0
2006-03-28 13:00:00,78.91,78.91,78.76,78.77,29400.0,56.2934,56.2934,56.1864,56.1935,29400.0
2006-03-28 13:10:00,78.79,78.84,78.73,78.73,35800.0,56.2078,56.2435,56.165,56.165,35800.0
2006-03-28 13:20:00,78.73,78.79,78.68,78.74,48600.0,56.165,56.2078,56.1293,56.1721,48600.0
2006-03-28 13:30:00,78.74,78.76,78.67,78.69,25600.0,56.1721,56.1864,56.1222,56.1365,25600.0
2006-03-28 13:40:00,78.65,78.66,78.49,78.56,41100.0,56.1079,56.1151,55.9938,56.0437,41100.0
2006-03-28 13:50:00,78.54,78.58,78.52,78.58,20500.0,56.0295,56.058,56.0152,56.058,20500.0
2006-03-28 14:00:00,78.57,78.67,78.57,78.64,37900.0,56.0509,56.1222,56.0509,56.1008,37900.0
2006-03-28 14:10:00,78.63,78.64,78.31,78.34,81500.0,56.0937,56.1008,55.8654,55.8868,81500.0
2006-03-28 14:20:00,78.35,78.43,78.05,78.16,183300.0,55.8939,55.951,55.6799,55.7584,183300.0
2006-03-28 14:30:00,78.12,78.12,77.81,77.95,134800.0,55.7298,55.7298,55.5087,55.6086,134800.0
2006-03-28 14:40:00,77.94,78.06,77.8,77.85,107200.0,55.6014,55.687,55.5016,55.5372,107200.0
2006-03-28 14:50:00,77.85,77.88,77.65,77.71,142800.0,55.5372,55.5586,55.3945,55.4373,142800.0
2006-03-28 15:00:00,77.7,77.75,77.48,77.56,144600.0,55.4302,55.4659,55.2733,55.3303,144600.0
2006-03-28 15:10:00,77.56,77.64,77.37,77.42,114000.0,55.3303,55.3874,55.1948,55.2305,114000.0
2006-03-28 15:20:00,77.48,77.56,77.4,77.56,96500.0,55.2733,55.3303,55.2162,55.3303,96500.0
2006-03-28 15:30:00,77.56,77.74,77.5,77.71,80200.0,55.3303,55.4588,55.2875,55.4373,80200.0
2006-03-28 15:40:00,77.71,77.71,77.5,77.54,110200.0,55.4373,55.4373,55.2875,55.3161,110200.0
2006-03-28 15:50:00,77.54,77.57,77.52,77.55,118200.0,55.3161,55.3375,55.3018,55.3232,118200.0
2006-03-29 09:30:00,77.95,78.08,77.9,77.94,161900.0,55.6086,55.7013,55.5729,55.6014,161900.0
2006-03-29 09:40:00,77.96,78.29,77.86,78.18,234000.0,55.6157,55.8511,55.5444,55.7726,234000.0
2006-03-29 09:50:00,78.18,78.27,77.98,78.18,99900.0,55.7726,55.8368,55.63,55.7726,99900.0
2006-03-29 10:00:00,78.18,78.37,78.12,78.34,69100.0,55.7726,55.9082,55.7298,55.8868,69100.0
2006-03-29 10:10:00,78.32,78.43,78.24,78.39,78300.0,55.8725,55.951,55.8154,55.9225,78300.0
2006-03-29 10:20:00,78.38,78.41,78.29,78.29,64500.0,55.9153,55.9367,55.8511,55.8511,64500.0
2006-03-29 10:30:00,78.29,78.3,78.2,78.24,66300.0,55.8511,55.8582,55.7869,55.8154,66300.0
2006-03-29 10:40:00,78.24,78.36,78.14,78.16,78600.0,55.8154,55.9011,55.7441,55.7584,78600.0
2006-03-29 10:50:00,78.16,78.3,78.16,78.26,61800.0,55.7584,55.8582,55.7584,55.8297,61800.0
2006-03-29 11:00:00,78.27,78.75,78.25,78.73,168300.0,55.8368,56.1793,55.8226,56.165,168300.0
2006-03-29 11:10:00,78.74,78.84,78.57,78.78,157100.0,56.1721,56.2435,56.0509,56.2007,157100.0
2006-03-29 11:20:00,78.78,78.99,78.73,78.97,157600.0,56.2007,56.3505,56.165,56.3362,157600.0
2006-03-29 11:30:00,78.97,79.16,78.92,79.05,182900.0,56.3362,56.4718,56.3005,56.3933,182900.0
2006-03-29 11:40:00,79.01,79.25,79.01,79.18,120400.0,56.3648,56.536,56.3648,56.486,120400.0
2006-03-29 11:50:00,79.18,79.2,78.94,78.97,61900.0,56.486,56.5003,56.3148,56.3362,61900.0
2006-03-29 12:00:00,78.97,79.1,78.91,78.95,61500.0,56.3362,56.429,56.2934,56.3219,61500.0
2006-03-29 12:10:00,78.97,79.06,78.94,79.06,63600.0,56.3362,56.4004,56.3148,56.4004,63600.0
2006-03-29 12:20:00,79.06,79.13,79.05,79.06,108400.0,56.4004,56.4504,56.3933,56.4004,108400.0
2006-03-29 12:30:00,79.05,79.11,79.05,79.07,41300.0,56.3933,56.4361,56.3933,56.4076,41300.0
2006-03-29 12:40:00,79.06,79.1,79.03,79.04,41400.0,56.4004,56.429,56.379,56.3862,41400.0
2006-03-29 12:50:00,79.04,79.06,78.99,79.01,50000.0,56.3862,56.4004,56.3505,56.3648,50000.0
2006-03-29 13:00:00,79.0,79.05,79.0,79.02,44200.0,56.3576,56.3933,56.3576,56.3719,44200.0
2006-03-29 13:10:00,79.02,79.21,78.97,79.2,94300.0,56.3719,56.5074,56.3362,56.5003,94300.0
2006-03-29 13:20:00,79.2,79.35,79.18,79.24,121500.0,56.5003,56.6073,56.486,56.5288,121500.0
2006-03-29 13:30:00,79.25,79.35,79.18,79.28,91000.0,56.536,56.6073,56.486,56.5574,91000.0
2006-03-29 13:40:00,79.24,79.27,79.2,79.24,42300.0,56.5288,56.5502,56.5003,56.5288,42300.0
2006-03-29 13:50:00,79.24,79.3,79.19,79.25,65500.0,56.5288,56.5716,56.4932,56.536,65500.0
2006-03-29 14:00:00,79.25,79.3,79.2,79.28,91200.0,56.536,56.5716,56.5003,56.5574,91200.0
2006-03-29 14:10:00,79.28,79.29,79.18,79.23,76200.0,56.5574,56.5645,56.486,56.5217,76200.0
2006-03-29 14:20:00,79.23,79.25,79.15,79.19,91000.0,56.5217,56.536,56.4646,56.4932,91000.0
2006-03-29 14:30:00,79.19,79.24,79.17,79.18,67700.0,56.4932,56.5288,56.4789,56.486,67700.0
2006-03-29 14:40:00,79.15,79.23,79.15,79.22,66300.0,56.4646,56.5217,56.4646,56.5146,66300.0
2006-03-29 14:50:00,79.21,79.31,79.15,79.25,88900.0,56.5074,56.5788,56.4646,56.536,88900.0
2006-03-29 15:00:00,79.25,79.38,79.25,79.31,112100.0,56.536,56.6287,56.536,56.5788,112100.0
2006-03-29 15:10:00,79.32,79.35,79.25,79.33,78700.0,56.5859,56.6073,56.536,56.593,78700.0
2006-03-29 15:20:00,79.34,79.48,79.3,79.39,158900.0,56.6002,56.7,56.5716,56.6358,158900.0
2006-03-29 15:30:00,79.4,79.44,79.25,79.26,138000.0,56.643,56.6715,56.536,56.5431,138000.0
2006-03-29 15:40:00,79.27,79.33,79.11,79.18,182000.0,56.5502,56.593,56.4361,56.486,182000.0
2006-03-29 15:50:00,79.17,79.21,79.1,79.19,181600.0,56.4789,56.5074,56.429,56.4932,181600.0
2006-03-30 09:30:00,78.95,79.5,78.9,79.11,300800.0,56.3219,56.7143,56.2863,56.4361,300800.0
2006-03-30 09:40:00,79.16,79.17,78.8,78.86,102800.0,56.4718,56.4789,56.2149,56.2577,102800.0
2006-03-30 09:50:00,78.84,79.15,78.84,78.94,81100.0,56.2435,56.4646,56.2435,56.3148,81100.0
2006-03-30 10:00:00,78.99,79.11,78.87,79.0,60600.0,56.3505,56.4361,56.2649,56.3576,60600.0
2006-03-30 10:10:00,79.01,79.33,78.97,79.24,113200.0,56.3648,56.593,56.3362,56.5288,113200.0
2006-03-30 10:20:00,79.24,79.29,79.01,79.01,57000.0,56.5288,56.5645,56.3648,56.3648,57000.0
2006-03-30 10:30:00,79.02,79.04,78.67,78.68,66200.0,56.3719,56.3862,56.1222,56.1293,66200.0
2006-03-30 10:40:00,78.68,78.75,78.5,78.69,59800.0,56.1293,56.1793,56.0009,56.1365,59800.0
2006-03-30 10:50:00,78.7,79.01,78.51,78.56,37900.0,56.1436,56.3648,56.0081,56.0437,37900.0
2006-03-30 11:00:00,78.56,78.6,78.41,78.46,61400.0,56.0437,56.0723,55.9367,55.9724,61400.0
2006-03-30 11:10:00,78.46,78.46,78.2,78.23,91000.0,55.9724,55.9724,55.7869,55.8083,91000.0
2006-03-30 11:20:00,78.23,78.41,78.2,78.38,63700.0,55.8083,55.9367,55.7869,55.9153,63700.0
2006-03-30 11:30:00,78.38,78.5,78.35,78.41,49000.0,55.9153,56.0009,55.8939,55.9367,49000.0
2006-03-30 11:40:00,78.42,78.49,78.32,78.36,34600.0,55.9439,55.9938,55.8725,55.9011,34600.0
2006-03-30 11:50:00,78.36,78.43,78.31,78.34,29300.0,55.9011,55.951,55.8654,55.8868,29300.0
2006-03-30 12:00:00,78.36,78.47,78.34,78.42,31600.0,55.9011,55.9795,55.8868,55.9439,31600.0
2006-03-30 12:10:00,78.46,78.52,78.39,78.5,25200.0,55.9724,56.0152,55.9225,56.0009,25200.0
2006-03-30 12:20:00,78.49,78.53,78.41,78.5,21300.0,55.9938,56.0223,55.9367,56.0009,21300.0
2006-03-30 12:30:00,78.5,78.5,78.38,78.44,41100.0,56.0009,56.0009,55.9153,55.9581,41100.0
2006-03-30 12:40:00,78.44,78.46,78.32,78.33,33300.0,55.9581,55.9724,55.8725,55.8796,33300.0
2006-03-30 12:50:00,78.35,78.48,78.3,78.44,29300.0,55.8939,55.9867,55.8582,55.9581,29300.0
2006-03-30 13:00:00,78.44,78.44,78.3,78.37,43700.0,55.9581,55.9581,55.8582,55.9082,43700.0
2006-03-30 13:10:00,78.37,78.39,78.2,78.3,79300.0,55.9082,55.9225,55.7869,55.8582,79300.0
2006-03-30 13:20:00,78.31,78.41,78.28,78.3,25100.0,55.8654,55.9367,55.844,55.8582,25100.0
2006-03-30 13:30:00,78.31,78.31,78.09,78.12,72800.0,55.8654,55.8654,55.7084,55.7298,72800.0
2006-03-30 13:40:00,78.15,78.19,78.06,78.14,45400.0,55.7512,55.7798,55.687,55.7441,45400.0
2006-03-30 13:50:00,78.14,78.31,78.08,78.27,46400.0,55.7441,55.8654,55.7013,55.8368,46400.0
2006-03-30 14:00:00,78.3,78.48,78.3,78.44,39400.0,55.8582,55.9867,55.8582,55.9581,39400.0
2006-03-30 14:10:00,78.44,78.45,78.38,78.4,40700.0,55.9581,55.9653,55.9153,55.9296,40700.0
2006-03-30 14:20:00,78.38,78.42,78.23,78.4,28200.0,55.9153,55.9439,55.8083,55.9296,28200.0
2006-03-30 14:30:00,78.41,78.41,78.3,78.31,31800.0,55.9367,55.9367,55.8582,55.8654,31800.0
2006-03-30 14:40:00,78.31,78.53,78.31,78.46,42800.0,55.8654,56.0223,55.8654,55.9724,42800.0
2006-03-30 14:50:00,78.46,78.5,78.34,78.37,27200.0,55.9724,56.0009,55.8868,55.9082,27200.0
2006-03-30 15:00:00,78.37,78.53,78.35,78.47,43600.0,55.9082,56.0223,55.8939,55.9795,43600.0
2006-03-30 15:10:00,78.48,78.78,78.47,78.72,74400.0,55.9867,56.2007,55.9795,56.1579,74400.0
2006-03-30 15:20:00,78.72,78.84,78.7,78.77,51500.0,56.1579,56.2435,56.1436,56.1935,51500.0
2006-03-30 15:30:00,78.78,78.85,78.68,78.68,59400.0,56.2007,56.2506,56.1293,56.1293,59400.0
2006-03-30 15:40:00,78.69,78.69,78.31,78.35,340400.0,56.1365,56.1365,55.8654,55.8939,340400.0
2006-03-30 15:50:00,78.35,78.43,78.27,78.42,270900.0,55.8939,55.951,55.8368,55.9439,270900.0
2006-03-31 09:30:00,78.6,78.92,78.6,78.67,144900.0,56.0723,56.3005,56.0723,56.1222,144900.0
2006-03-31 09:40:00,78.72,78.79,78.45,78.45,89900.0,56.1579,56.2078,55.9653,55.9653,89900.0
2006-03-31 09:50:00,78.45,78.76,78.38,78.75,64300.0,55.9653,56.1864,55.9153,56.1793,64300.0
2006-03-31 10:00:00,78.76,78.76,78.42,78.51,61500.0,56.1864,56.1864,55.9439,56.0081,61500.0
2006-03-31 10:10:00,78.51,78.7,78.45,78.52,40300.0,56.0081,56.1436,55.9653,56.0152,40300.0
2006-03-31 10:20:00,78.48,78.52,78.4,78.43,50800.0,55.9867,56.0152,55.9296,55.951,50800.0
2006-03-31 10:30:00,78.42,78.51,78.4,78.44,41500.0,55.9439,56.0081,55.9296,55.9581,41500.0
2006-03-31 10:40:00,78.45,78.6,78.42,78.6,34500.0,55.9653,56.0723,55.9439,56.0723,34500.0
2006-03-31 10:50:00,78.6,78.63,78.46,78.51,26800.0,56.0723,56.0937,55.9724,56.0081,26800.0
2006-03-31 11:00:00,78.47,78.47,78.21,78.32,44900.0,55.9795,55.9795,55.794,55.8725,44900.0
2006-03-31 11:10:00,78.3,78.35,78.22,78.29,29800.0,55.8582,55.8939,55.8012,55.8511,29800.0
2006-03-31 11:20:00,78.29,78.33,78.2,78.21,37600.0,55.8511,55.8796,55.7869,55.794,37600.0
2006-03-31 11:30:00,78.23,78.26,78.2,78.25,31300.0,55.8083,55.8297,55.7869,55.8226,31300.0
2006-03-31 11:40:00,78.23,78.33,78.18,78.31,41600.0,55.8083,55.8796,55.7726,55.8654,41600.0
2006-03-31 11:50:00,78.29,78.33,78.23,78.32,31500.0,55.8511,55.8796,55.8083,55.8725,31500.0
2006-03-31 12:00:00,78.29,78.31,78.23,78.24,34400.0,55.8511,55.8654,55.8083,55.8154,34400.0
2006-03-31 12:10:00,78.24,78.25,78.19,78.21,45500.0,55.8154,55.8226,55.7798,55.794,45500.0
2006-03-31 12:20:00,78.21,78.26,78.18,78.18,31300.0,55.794,55.8297,55.7726,55.7726,31300.0
2006-03-31 12:30:00,78.19,78.24,78.18,78.18,36900.0,55.7798,55.8154,55.7726,55.7726,36900.0
2006-03-31 12:40:00,78.19,78.25,78.18,78.19,41300.0,55.7798,55.8226,55.7726,55.7798,41300.0
2006-03-31 12:50:00,78.19,78.24,78.16,78.18,26000.0,55.7798,55.8154,55.7584,55.7726,26000.0
2006-03-31 13:00:00,78.17,78.25,78.17,78.25,22700.0,55.7655,55.8226,55.7655,55.8226,22700.0
2006-03-31 13:10:00,78.23,78.26,78.21,78.22,46300.0,55.8083,55.8297,55.794,55.8012,46300.0
2006-03-31 13:20:00,78.21,78.23,78.04,78.05,34300.0,55.794,55.8083,55.6728,55.6799,34300.0
2006-03-31 13:30:00,78.07,78.15,77.99,78.09,46200.0,55.6942,55.7512,55.6371,55.7084,46200.0
2006-03-31 13:40:00,78.08,78.08,77.99,77.99,43900.0,55.7013,55.7013,55.6371,55.6371,43900.0
2006-03-31 13:50:00,78.0,78.0,77.84,77.88,31400.0,55.6442,55.6442,55.5301,55.5586,31400.0
2006-03-31 14:00:00,77.89,77.92,77.86,77.9,41600.0,55.5658,55.5872,55.5444,55.5729,41600.0
2006-03-31 14:10:00,77.9,78.06,77.9,78.05,37800.0,55.5729,55.687,55.5729,55.6799,37800.0
2006-03-31 14:20:00,78.05,78.08,77.97,77.99,38600.0,55.6799,55.7013,55.6228,55.6371,38600.0
2006-03-31 14:30:00,78.0,78.1,77.99,78.0,40100.0,55.6442,55.7156,55.6371,55.6442,40100.0
2006-03-31 14:40:00,78.0,78.05,77.95,78.03,34000.0,55.6442,55.6799,55.6086,55.6656,34000.0
2006-03-31 14:50:00,78.02,78.2,78.0,78.08,45000.0,55.6585,55.7869,55.6442,55.7013,45000.0
2006-03-31 15:00:00,78.08,78.09,77.97,77.99,50100.0,55.7013,55.7084,55.6228,55.6371,50100.0
2006-03-31 15:10:00,77.99,78.1,77.96,77.97,42000.0,55.6371,55.7156,55.6157,55.6228,42000.0
2006-03-31 15:20:00,77.98,78.11,77.97,78.11,32800.0,55.63,55.7227,55.6228,55.7227,32800.0
2006-03-31 15:30:00,78.11,78.18,78.07,78.14,53500.0,55.7227,55.7726,55.6942,55.7441,53500.0
2006-03-31 15:40:00,78.14,78.15,77.84,77.85,98900.0,55.7441,55.7512,55.5301,55.5372,98900.0
2006-03-31 15:50:00,77.83,77.99,77.81,77.95,180600.0,55.523,55.6371,55.5087,55.6086,180600.0
2006-04-03 09:30:00,78.25,78.41,78.21,78.35,155700.0,55.8226,55.9367,55.794,55.8939,155700.0
2006-04-03 09:40:00,78.38,78.5,78.2,78.25,148500.0,55.9153,56.0009,55.7869,55.8226,148500.0
2006-04-03 09:50:00,78.25,78.41,78.21,78.4,87000.0,55.8226,55.9367,55.794,55.9296,87000.0
2006-04-03 10:00:00,78.4,78.49,78.3,78.36,129700.0,55.9296,55.9938,55.8582,55.9011,129700.0
2006-04-03 10:10:00,78.35,78.44,78.3,78.4,95700.0,55.8939,55.9581,55.8582,55.9296,95700.0
2006-04-03 10:20:00,78.4,78.57,78.38,78.55,109900.0,55.9296,56.0509,55.9153,56.0366,109900.0
2006-04-03 10:30:00,78.57,78.87,78.57,78.77,104900.0,56.0509,56.2649,56.0509,56.1935,104900.0
2006-04-03 10:40:00,78.77,78.83,78.72,78.78,63700.0,56.1935,56.2363,56.1579,56.2007,63700.0
2006-04-03 10:50:00,78.82,78.82,78.7,78.81,85500.0,56.2292,56.2292,56.1436,56.2221,85500.0
2006-04-03 11:00:00,78.82,78.87,78.7,78.77,65500.0,56.2292,56.2649,56.1436,56.1935,65500.0
2006-04-03 11:10:00,78.75,78.9,78.72,78.84,61300.0,56.1793,56.2863,56.1579,56.2435,61300.0
2006-04-03 11:20:00,78.84,78.94,78.83,78.89,63600.0,56.2435,56.3148,56.2363,56.2791,63600.0
2006-04-03 11:30:00,78.91,79.04,78.85,79.0,111400.0,56.2934,56.3862,56.2506,56.3576,111400.0
2006-04-03 11:40:00,78.99,79.03,78.92,79.01,74400.0,56.3505,56.379,56.3005,56.3648,74400.0
2006-04-03 11:50:00,79.02,79.13,78.97,78.97,47400.0,56.3719,56.4504,56.3362,56.3362,47400.0
2006-04-03 12:00:00,78.97,79.03,78.95,79.0,32100.0,56.3362,56.379,56.3219,56.3576,32100.0
2006-04-03 12:10:00,79.01,79.02,78.93,78.99,46900.0,56.3648,56.3719,56.3077,56.3505,46900.0
2006-04-03 12:20:00,79.0,79.0,78.95,78.95,35300.0,56.3576,56.3576,56.3219,56.3219,35300.0
2006-04-03 12:30:00,78.97,78.97,78.85,78.89,51300.0,56.3362,56.3362,56.2506,56.2791,51300.0
2006-04-03 12:40:00,78.88,78.9,78.7,78.75,82600.0,56.272,56.2863,56.1436,56.1793,82600.0
2006-04-03 12:50:00,78.79,78.85,78.73,78.73,100300.0,56.2078,56.2506,56.165,56.165,100300.0
2006-04-03 13:00:00,78.72,78.75,78.68,78.7,44200.0,56.1579,56.1793,56.1293,56.1436,44200.0
2006-04-03 13:10:00,78.7,78.75,78.65,78.7,49300.0,56.1436,56.1793,56.1079,56.1436,49300.0
2006-04-03 13:20:00,78.7,78.75,78.68,78.69,75600.0,56.1436,56.1793,56.1293,56.1365,75600.0
2006-04-03 13:30:00,78.69,78.73,78.65,78.65,86200.0,56.1365,56.165,56.1079,56.1079,86200.0
2006-04-03 13:40:00,78.65,78.67,78.61,78.62,22000.0,56.1079,56.1222,56.0794,56.0865,22000.0
2006-04-03 13:50:00,78.61,78.74,78.57,78.72,68200.0,56.0794,56.1721,56.0509,56.1579,68200.0
2006-04-03 14:00:00,78.74,78.75,78.64,78.65,103900.0,56.1721,56.1793,56.1008,56.1079,103900.0
2006-04-03 14:10:00,78.66,78.72,78.55,78.57,32000.0,56.1151,56.1579,56.0366,56.0509,32000.0
2006-04-03 14:20:00,78.57,78.66,78.52,78.6,53700.0,56.0509,56.1151,56.0152,56.0723,53700.0
2006-04-03 14:30:00,78.62,78.65,78.5,78.56,50700.0,56.0865,56.1079,56.0009,56.0437,50700.0
2006-04-03 14:40:00,78.55,78.57,78.44,78.54,99800.0,56.0366,56.0509,55.9581,56.0295,99800.0
2006-04-03 14:50:00,78.5,78.52,78.42,78.42,62700.0,56.0009,56.0152,55.9439,55.9439,62700.0
2006-04-03 15:00:00,78.44,78.52,78.41,78.51,68600.0,55.9581,56.0152,55.9367,56.0081,68600.0
2006-04-03 15:10:00,78.51,78.6,78.46,78.58,52300.0,56.0081,56.0723,55.9724,56.058,52300.0
2006-04-03 15:20:00,78.58,78.58,78.39,78.45,53500.0,56.058,56.058,55.9225,55.9653,53500.0
2006-04-03 15:30:00,78.45,78.5,78.25,78.39,132200.0,55.9653,56.0009,55.8226,55.9225,132200.0
2006-04-03 15:40:00,78.39,78.41,78.1,78.11,126800.0,55.9225,55.9367,55.7156,55.7227,126800.0
2006-04-03 15:50:00,78.12,78.13,78.02,78.03,136300.0,55.7298,55.737,55.6585,55.6656,136300.0
2006-04-04 09:30:00,78.57,78.57,77.5,77.67,187300.0,56.0509,56.0509,55.2875,55.4088,187300.0
2006-04-04 09:40:00,77.6,77.7,77.51,77.65,73000.0,55.3589,55.4302,55.2947,55.3945,73000.0
2006-04-04 09:50:00,77.65,78.0,77.6,77.85,74200.0,55.3945,55.6442,55.3589,55.5372,74200.0
2006-04-04 10:00:00,77.86,78.03,77.84,77.94,89700.0,55.5444,55.6656,55.5301,55.6014,89700.0
2006-04-04 10:10:00,77.93,78.04,77.89,77.95,106900.0,55.5943,55.6728,55.5658,55.6086,106900.0
2006-04-04 10:20:00,77.95,78.02,77.89,77.93,81800.0,55.6086,55.6585,55.5658,55.5943,81800.0
2006-04-04 10:30:00,77.93,78.07,77.91,77.95,32900.0,55.5943,55.6942,55.58,55.6086,32900.0
2006-04-04 10:40:00,77.95,78.2,77.94,78.2,19700.0,55.6086,55.7869,55.6014,55.7869,19700.0
2006-04-04 10:50:00,78.19,78.26,78.16,78.17,49400.0,55.7798,55.8297,55.7584,55.7655,49400.0
2006-04-04 11:00:00,78.18,78.2,78.01,78.03,47900.0,55.7726,55.7869,55.6514,55.6656,47900.0
2006-04-04 11:10:00,78.02,78.07,77.93,77.99,45400.0,55.6585,55.6942,55.5943,55.6371,45400.0
2006-04-04 11:20:00,77.96,78.1,77.96,78.09,45700.0,55.6157,55.7156,55.6157,55.7084,45700.0
2006-04-04 11:30:00,78.07,78.27,78.07,78.2,70500.0,55.6942,55.8368,55.6942,55.7869,70500.0
2006-04-04 11:40:00,78.21,78.49,78.19,78.44,102700.0,55.794,55.9938,55.7798,55.9581,102700.0
2006-04-04 11:50:00,78.44,78.46,78.4,78.41,88300.0,55.9581,55.9724,55.9296,55.9367,88300.0
2006-04-04 12:00:00,78.41,78.6,78.41,78.59,124100.0,55.9367,56.0723,55.9367,56.0651,124100.0
2006-04-04 12:10:00,78.59,78.71,78.52,78.66,82600.0,56.0651,56.1507,56.0152,56.1151,82600.0
2006-04-04 12:20:00,78.67,78.78,78.67,78.74,41800.0,56.1222,56.2007,56.1222,56.1721,41800.0
2006-04-04 12:30:00,78.73,78.78,78.56,78.58,38100.0,56.165,56.2007,56.0437,56.058,38100.0
2006-04-04 12:40:00,78.58,78.71,78.47,78.49,43000.0,56.058,56.1507,55.9795,55.9938,43000.0
2006-04-04 12:50:00,78.49,78.62,78.47,78.57,39700.0,55.9938,56.0865,55.9795,56.0509,39700.0
2006-04-04 13:00:00,78.6,78.63,78.58,78.59,43300.0,56.0723,56.0937,56.058,56.0651,43300.0
2006-04-04 13:10:00,78.59,78.59,78.41,78.41,51400.0,56.0651,56.0651,55.9367,55.9367,51400.0
2006-04-04 13:20:00,78.41,78.49,78.34,78.37,57600.0,55.9367,55.9938,55.8868,55.9082,57600.0
2006-04-04 13:30:00,78.4,78.51,78.37,78.44,37500.0,55.9296,56.0081,55.9082,55.9581,37500.0
2006-04-04 13:40:00,78.44,78.47,78.37,78.46,32300.0,55.9581,55.9795,55.9082,55.9724,32300.0
2006-04-04 13:50:00,78.46,78.75,78.46,78.73,46100.0,55.9724,56.1793,55.9724,56.165,46100.0
2006-04-04 14:00:00,78.73,78.73,78.55,78.55,17200.0,56.165,56.165,56.0366,56.0366,17200.0
2006-04-04 14:10:00,78.53,78.61,78.45,78.6,48500.0,56.0223,56.0794,55.9653,56.0723,48500.0
2006-04-04 14:20:00,78.6,78.71,78.6,78.63,52500.0,56.0723,56.1507,56.0723,56.0937,52500.0
2006-04-04 14:30:00,78.63,78.69,78.37,78.46,70100.0,56.0937,56.1365,55.9082,55.9724,70100.0
2006-04-04 14:40:00,78.45,78.56,78.45,78.52,65800.0,55.9653,56.0437,55.9653,56.0152,65800.0
2006-04-04 14:50:00,78.55,78.61,78.53,78.57,77600.0,56.0366,56.0794,56.0223,56.0509,77600.0
2006-04-04 15:00:00,78.61,78.64,78.55,78.61,42400.0,56.0794,56.1008,56.0366,56.0794,42400.0
2006-04-04 15:10:00,78.6,78.73,78.57,78.67,56800.0,56.0723,56.165,56.0509,56.1222,56800.0
2006-04-04 15:20:00,78.67,78.74,78.61,78.64,68600.0,56.1222,56.1721,56.0794,56.1008,68600.0
2006-04-04 15:30:00,78.61,78.75,78.61,78.75,62700.0,56.0794,56.1793,56.0794,56.1793,62700.0
2006-04-04 15:40:00,78.75,78.85,78.56,78.59,91500.0,56.1793,56.2506,56.0437,56.0651,91500.0
2006-04-04 15:50:00,78.59,78.6,78.46,78.56,77000.0,56.0651,56.0723,55.9724,56.0437,77000.0
2006-04-05 09:30:00,78.85,78.96,78.68,78.76,122000.0,56.2506,56.3291,56.1293,56.1864,122000.0
2006-04-05 09:40:00,78.78,78.85,78.65,78.8,295200.0,56.2007,56.2506,56.1079,56.2149,295200.0
2006-04-05 09:50:00,78.79,78.86,78.73,78.78,158300.0,56.2078,56.2577,56.165,56.2007,158300.0
2006-04-05 10:00:00,78.76,78.89,78.76,78.76,47500.0,56.1864,56.2791,56.1864,56.1864,47500.0
2006-04-05 10:10:00,78.79,78.81,78.51,78.52,77400.0,56.2078,56.2221,56.0081,56.0152,77400.0
2006-04-05 10:20:00,78.51,78.56,78.4,78.45,78400.0,56.0081,56.0437,55.9296,55.9653,78400.0
2006-04-05 10:30:00,78.43,78.48,78.05,78.16,106000.0,55.951,55.9867,55.6799,55.7584,106000.0
2006-04-05 10:40:00,78.16,78.3,78.13,78.25,120900.0,55.7584,55.8582,55.737,55.8226,120900.0
2006-04-05 10:50:00,78.22,78.26,78.11,78.2,98700.0,55.8012,55.8297,55.7227,55.7869,98700.0
2006-04-05 11:00:00,78.22,78.24,78.02,78.02,67200.0,55.8012,55.8154,55.6585,55.6585,67200.0
2006-04-05 11:10:00,78.01,78.13,78.0,78.04,41000.0,55.6514,55.737,55.6442,55.6728,41000.0
2006-04-05 11:20:00,78.02,78.15,78.0,78.0,41500.0,55.6585,55.7512,55.6442,55.6442,41500.0
2006-04-05 11:30:00,78.03,78.03,77.88,77.88,50300.0,55.6656,55.6656,55.5586,55.5586,50300.0
2006-04-05 11:40:00,77.88,77.95,77.82,77.86,22900.0,55.5586,55.6086,55.5158,55.5444,22900.0
2006-04-05 11:50:00,77.87,77.99,77.83,77.96,36400.0,55.5515,55.6371,55.523,55.6157,36400.0
2006-04-05 12:00:00,77.96,78.08,77.92,78.08,30900.0,55.6157,55.7013,55.5872,55.7013,30900.0
2006-04-05 12:10:00,78.08,78.08,77.97,78.03,12800.0,55.7013,55.7013,55.6228,55.6656,12800.0
2006-04-05 12:20:00,78.04,78.13,78.03,78.11,22300.0,55.6728,55.737,55.6656,55.7227,22300.0
2006-04-05 12:30:00,78.13,78.23,78.11,78.23,20800.0,55.737,55.8083,55.7227,55.8083,20800.0
2006-04-05 12:40:00,78.23,78.33,78.2,78.32,30000.0,55.8083,55.8796,55.7869,55.8725,30000.0
2006-04-05 12:50:00,78.31,78.38,78.26,78.37,32000.0,55.8654,55.9153,55.8297,55.9082,32000.0
2006-04-05 13:00:00,78.38,78.53,78.35,78.38,54700.0,55.9153,56.0223,55.8939,55.9153,54700.0
2006-04-05 13:10:00,78.39,78.45,78.35,78.35,31600.0,55.9225,55.9653,55.8939,55.8939,31600.0
2006-04-05 13:20:00,78.35,78.48,78.34,78.48,34900.0,55.8939,55.9867,55.8868,55.9867,34900.0
2006-04-05 13:30:00,78.47,78.53,78.45,78.45,57500.0,55.9795,56.0223,55.9653,55.9653,57500.0
2006-04-05 13:40:00,78.47,78.47,78.39,78.44,35600.0,55.9795,55.9795,55.9225,55.9581,35600.0
2006-04-05 13:50:00,78.44,78.65,78.44,78.57,51500.0,55.9581,56.1079,55.9581,56.0509,51500.0
2006-04-05 14:00:00,78.57,78.72,78.47,78.72,106900.0,56.0509,56.1579,55.9795,56.1579,106900.0
2006-04-05 14:10:00,78.65,78.7,78.58,78.68,20300.0,56.1079,56.1436,56.058,56.1293,20300.0
2006-04-05 14:20:00,78.69,78.75,78.59,78.7,66000.0,56.1365,56.1793,56.0651,56.1436,66000.0
2006-04-05 14:30:00,78.68,78.72,78.49,78.6,56100.0,56.1293,56.1579,55.9938,56.0723,56100.0
2006-04-05 14:40:00,78.6,78.76,78.56,78.66,59200.0,56.0723,56.1864,56.0437,56.1151,59200.0
2006-04-05 14:50:00,78.66,78.8,78.65,78.77,37700.0,56.1151,56.2149,56.1079,56.1935,37700.0
2006-04-05 15:00:00,78.75,78.83,78.66,78.74,107600.0,56.1793,56.2363,56.1151,56.1721,107600.0
2006-04-05 15:10:00,78.75,79.0,78.71,79.0,85400.0,56.1793,56.3576,56.1507,56.3576,85400.0
2006-04-05 15:20:00,79.01,79.11,78.96,79.05,230900.0,56.3648,56.4361,56.3291,56.3933,230900.0
2006-04-05 15:30:00,79.05,79.07,78.92,79.0,130800.0,56.3933,56.4076,56.3005,56.3576,130800.0
2006-04-05 15:40:00,79.0,79.13,79.0,79.08,140800.0,56.3576,56.4504,56.3576,56.4147,140800.0
2006-04-05 15:50:00,79.08,79.19,79.0,79.09,188400.0,56.4147,56.4932,56.3576,56.4218,188400.0
2006-04-06 09:30:00,79.22,79.89,79.22,79.86,326200.0,56.5146,56.9925,56.5146,56.9711,326200.0
2006-04-06 09:40:00,79.9,79.95,79.75,79.91,172300.0,56.9997,57.0353,56.8927,57.0068,172300.0
2006-04-06 09:50:00,79.92,79.98,79.8,79.92,111900.0,57.0139,57.0567,56.9283,57.0139,111900.0
2006-04-06 10:00:00,79.9,79.91,79.67,79.77,117800.0,56.9997,57.0068,56.8356,56.9069,117800.0
2006-04-06 10:10:00,79.76,79.92,79.7,79.85,69300.0,56.8998,57.0139,56.857,56.964,69300.0
2006-04-06 10:20:00,79.85,79.92,79.8,79.83,63500.0,56.964,57.0139,56.9283,56.9497,63500.0
2006-04-06 10:30:00,79.83,79.95,79.83,79.89,92900.0,56.9497,57.0353,56.9497,56.9925,92900.0
2006-04-06 10:40:00,79.89,79.92,79.81,79.86,44200.0,56.9925,57.0139,56.9355,56.9711,44200.0
2006-04-06 10:50:00,79.86,79.9,79.75,79.81,50200.0,56.9711,56.9997,56.8927,56.9355,50200.0
2006-04-06 11:00:00,79.79,79.86,79.75,79.8,104200.0,56.9212,56.9711,56.8927,56.9283,104200.0
2006-04-06 11:10:00,79.81,79.89,79.8,79.84,63900.0,56.9355,56.9925,56.9283,56.9569,63900.0
2006-04-06 11:20:00,79.86,79.92,79.84,79.92,42500.0,56.9711,57.0139,56.9569,57.0139,42500.0
2006-04-06 11:30:00,79.9,79.93,79.89,79.93,29400.0,56.9997,57.0211,56.9925,57.0211,29400.0
2006-04-06 11:40:00,79.93,79.99,79.91,79.98,52300.0,57.0211,57.0639,57.0068,57.0567,52300.0
2006-04-06 11:50:00,79.98,79.98,79.79,79.8,88200.0,57.0567,57.0567,56.9212,56.9283,88200.0
2006-04-06 12:00:00,79.8,79.86,79.71,79.77,65300.0,56.9283,56.9711,56.8641,56.9069,65300.0
2006-04-06 12:10:00,79.79,79.86,79.7,79.71,47600.0,56.9212,56.9711,56.857,56.8641,47600.0
2006-04-06 12:20:00,79.71,79.8,79.69,79.8,59200.0,56.8641,56.9283,56.8499,56.9283,59200.0
2006-04-06 12:30:00,79.79,79.87,79.71,79.77,28200.0,56.9212,56.9783,56.8641,56.9069,28200.0
2006-04-06 12:40:00,79.78,79.81,79.71,79.78,26200.0,56.9141,56.9355,56.8641,56.9141,26200.0
2006-04-06 12:50:00,79.78,79.85,79.76,79.82,33000.0,56.9141,56.964,56.8998,56.9426,33000.0
2006-04-06 13:00:00,79.83,79.9,79.75,79.78,33500.0,56.9497,56.9997,56.8927,56.9141,33500.0
2006-04-06 13:10:00,79.78,79.86,79.75,79.83,28900.0,56.9141,56.9711,56.8927,56.9497,28900.0
2006-04-06 13:20:00,79.83,79.99,79.83,79.98,52100.0,56.9497,57.0639,56.9497,57.0567,52100.0
2006-04-06 13:30:00,79.98,80.0,79.92,79.95,42200.0,57.0567,57.071,57.0139,57.0353,42200.0
2006-04-06 13:40:00,79.93,80.0,79.92,79.99,90700.0,57.0211,57.071,57.0139,57.0639,90700.0
2006-04-06 13:50:00,79.99,80.0,79.93,79.93,77400.0,57.0639,57.071,57.0211,57.0211,77400.0
2006-04-06 14:00:00,79.94,79.97,79.89,79.93,31500.0,57.0282,57.0496,56.9925,57.0211,31500.0
2006-04-06 14:10:00,79.94,80.09,79.92,80.02,195900.0,57.0282,57.1352,57.0139,57.0853,195900.0
2006-04-06 14:20:00,80.03,80.13,79.93,79.99,50000.0,57.0924,57.1637,57.0211,57.0639,50000.0
2006-04-06 14:30:00,79.95,80.0,79.86,79.88,55900.0,57.0353,57.071,56.9711,56.9854,55900.0
2006-04-06 14:40:00,79.86,79.94,79.79,79.87,35200.0,56.9711,57.0282,56.9212,56.9783,35200.0
2006-04-06 14:50:00,79.87,79.88,79.75,79.85,30800.0,56.9783,56.9854,56.8927,56.964,30800.0
2006-04-06 15:00:00,79.86,79.88,79.76,79.84,37300.0,56.9711,56.9854,56.8998,56.9569,37300.0
2006-04-06 15:10:00,79.83,79.93,79.8,79.9,41200.0,56.9497,57.0211,56.9283,56.9997,41200.0
2006-04-06 15:20:00,79.89,79.92,79.82,79.87,49200.0,56.9925,57.0139,56.9426,56.9783,49200.0
2006-04-06 15:30:00,79.86,79.91,79.75,79.86,76800.0,56.9711,57.0068,56.8927,56.9711,76800.0
2006-04-06 15:40:00,79.86,79.94,79.76,79.86,89600.0,56.9711,57.0282,56.8998,56.9711,89600.0
2006-04-06 15:50:00,79.86,79.86,79.71,79.71,78800.0,56.9711,56.9711,56.8641,56.8641,78800.0
2006-04-07 09:30:00,79.99,80.37,79.83,80.19,175400.0,57.0639,57.335,56.9497,57.2065,175400.0
2006-04-07 09:40:00,80.19,80.25,80.08,80.22,58000.0,57.2065,57.2494,57.1281,57.228,58000.0
2006-04-07 09:50:00,80.22,80.22,79.58,79.62,71700.0,57.228,57.228,56.7714,56.7999,71700.0
2006-04-07 10:00:00,79.65,79.95,79.63,79.93,48400.0,56.8213,57.0353,56.8071,57.0211,48400.0
2006-04-07 10:10:00,79.87,79.97,79.76,79.82,36600.0,56.9783,57.0496,56.8998,56.9426,36600.0
2006-04-07 10:20:00,79.82,79.82,79.42,79.61,67300.0,56.9426,56.9426,56.6572,56.7928,67300.0
2006-04-07 10:30:00,79.62,79.7,79.57,79.61,33400.0,56.7999,56.857,56.7642,56.7928,33400.0
2006-04-07 10:40:00,79.62,79.63,79.2,79.21,99900.0,56.7999,56.8071,56.5003,56.5074,99900.0
2006-04-07 10:50:00,79.21,79.29,79.03,79.19,101800.0,56.5074,56.5645,56.379,56.4932,101800.0
2006-04-07 11:00:00,79.19,79.26,79.02,79.13,86400.0,56.4932,56.5431,56.3719,56.4504,86400.0
2006-04-07 11:10:00,79.12,79.2,79.0,79.13,83800.0,56.4432,56.5003,56.3576,56.4504,83800.0
2006-04-07 11:20:00,79.17,79.17,78.9,78.96,46500.0,56.4789,56.4789,56.2863,56.3291,46500.0
2006-04-07 11:30:00,78.97,78.98,78.72,78.84,74300.0,56.3362,56.3434,56.1579,56.2435,74300.0
2006-04-07 11:40:00,78.84,78.95,78.72,78.95,69900.0,56.2435,56.3219,56.1579,56.3219,69900.0
2006-04-07 11:50:00,78.94,79.12,78.92,79.07,27200.0,56.3148,56.4432,56.3005,56.4076,27200.0
2006-04-07 12:00:00,79.08,79.21,79.02,79.07,35700.0,56.4147,56.5074,56.3719,56.4076,35700.0
2006-04-07 12:10:00,79.07,79.24,78.94,79.21,27600.0,56.4076,56.5288,56.3148,56.5074,27600.0
2006-04-07 12:20:00,79.22,79.49,79.21,79.47,36700.0,56.5146,56.7072,56.5074,56.6929,36700.0
2006-04-07 12:30:00,79.47,79.47,79.25,79.29,40800.0,56.6929,56.6929,56.536,56.5645,40800.0
2006-04-07 12:40:00,79.29,79.43,79.24,79.42,28600.0,56.5645,56.6644,56.5288,56.6572,28600.0
2006-04-07 12:50:00,79.42,79.54,79.3,79.31,57100.0,56.6572,56.7428,56.5716,56.5788,57100.0
2006-04-07 13:00:00,79.32,79.5,79.29,79.5,59700.0,56.5859,56.7143,56.5645,56.7143,59700.0
2006-04-07 13:10:00,79.49,79.63,79.45,79.6,68500.0,56.7072,56.8071,56.6786,56.7857,68500.0
2006-04-07 13:20:00,79.61,79.76,79.53,79.75,71600.0,56.7928,56.8998,56.7357,56.8927,71600.0
2006-04-07 13:30:00,79.75,79.9,79.63,79.69,95200.0,56.8927,56.9997,56.8071,56.8499,95200.0
2006-04-07 13:40:00,79.68,79.68,79.47,79.58,57500.0,56.8427,56.8427,56.6929,56.7714,57500.0
2006-04-07 13:50:00,79.58,79.62,79.53,79.59,55900.0,56.7714,56.7999,56.7357,56.7785,55900.0
2006-04-07 14:00:00,79.59,79.65,79.55,79.65,38600.0,56.7785,56.8213,56.75,56.8213,38600.0
2006-04-07 14:10:00,79.62,79.79,79.59,79.6,36100.0,56.7999,56.9212,56.7785,56.7857,36100.0
2006-04-07 14:20:00,79.59,79.74,79.58,79.71,21000.0,56.7785,56.8855,56.7714,56.8641,21000.0
2006-04-07 14:30:00,79.72,79.93,79.72,79.84,46700.0,56.8713,57.0211,56.8713,56.9569,46700.0
2006-04-07 14:40:00,79.83,79.99,79.8,79.89,78900.0,56.9497,57.0639,56.9283,56.9925,78900.0
2006-04-07 14:50:00,79.9,80.0,79.8,79.91,93100.0,56.9997,57.071,56.9283,57.0068,93100.0
2006-04-07 15:00:00,79.91,80.0,79.78,79.96,84400.0,57.0068,57.071,56.9141,57.0425,84400.0
2006-04-07 15:10:00,79.96,80.0,79.7,79.7,69400.0,57.0425,57.071,56.857,56.857,69400.0
2006-04-07 15:20:00,79.68,79.8,79.59,79.64,78900.0,56.8427,56.9283,56.7785,56.8142,78900.0
2006-04-07 15:30:00,79.64,79.84,79.62,79.63,69000.0,56.8142,56.9569,56.7999,56.8071,69000.0
2006-04-07 15:40:00,79.63,79.65,79.37,79.63,105500.0,56.8071,56.8213,56.6216,56.8071,105500.0
2006-04-07 15:50:00,79.63,79.65,79.58,79.6,106300.0,56.8071,56.8213,56.7714,56.7857,106300.0
2006-04-10 09:30:00,79.62,80.0,79.61,79.87,148700.0,56.7999,57.071,56.7928,56.9783,148700.0
2006-04-10 09:40:00,79.87,80.2,79.81,80.15,113400.0,56.9783,57.2137,56.9355,57.178,113400.0
2006-04-10 09:50:00,80.16,80.19,80.09,80.15,52200.0,57.1851,57.2065,57.1352,57.178,52200.0
2006-04-10 10:00:00,80.18,80.33,80.1,80.29,76300.0,57.1994,57.3064,57.1423,57.2779,76300.0
2006-04-10 10:10:00,80.3,80.37,80.24,80.36,73600.0,57.285,57.335,57.2422,57.3278,73600.0
2006-04-10 10:20:00,80.36,80.48,80.29,80.32,115900.0,57.3278,57.4134,57.2779,57.2993,115900.0
2006-04-10 10:30:00,80.35,80.39,80.25,80.39,131100.0,57.3207,57.3492,57.2494,57.3492,131100.0
2006-04-10 10:40:00,80.38,80.4,80.18,80.29,62100.0,57.3421,57.3564,57.1994,57.2779,62100.0
2006-04-10 10:50:00,80.34,80.4,80.28,80.33,70100.0,57.3136,57.3564,57.2708,57.3064,70100.0
2006-04-10 11:00:00,80.38,80.5,80.34,80.48,125700.0,57.3421,57.4277,57.3136,57.4134,125700.0
2006-04-10 11:10:00,80.49,80.76,80.47,80.72,82300.0,57.4206,57.6132,57.4063,57.5846,82300.0
2006-04-10 11:20:00,80.72,80.9,80.66,80.85,122200.0,57.5846,57.7131,57.5418,57.6774,122200.0
2006-04-10 11:30:00,80.84,80.91,80.69,80.74,54800.0,57.6703,57.7202,57.5632,57.5989,54800.0
2006-04-10 11:40:00,80.75,80.92,80.75,80.84,62400.0,57.606,57.7273,57.606,57.6703,62400.0
2006-04-10 11:50:00,80.84,80.85,80.71,80.75,42100.0,57.6703,57.6774,57.5775,57.606,42100.0
2006-04-10 12:00:00,80.75,80.82,80.7,80.73,31700.0,57.606,57.656,57.5704,57.5918,31700.0
2006-04-10 12:10:00,80.74,80.85,80.72,80.74,56100.0,57.5989,57.6774,57.5846,57.5989,56100.0
2006-04-10 12:20:00,80.76,80.84,80.72,80.74,51000.0,57.6132,57.6703,57.5846,57.5989,51000.0
2006-04-10 12:30:00,80.74,80.77,80.73,80.73,56500.0,57.5989,57.6203,57.5918,57.5918,56500.0
2006-04-10 12:40:00,80.74,80.74,80.61,80.62,43400.0,57.5989,57.5989,57.5062,57.5133,43400.0
2006-04-10 12:50:00,80.61,80.75,80.61,80.73,39300.0,57.5062,57.606,57.5062,57.5918,39300.0
2006-04-10 13:00:00,80.74,80.88,80.74,80.75,97200.0,57.5989,57.6988,57.5989,57.606,97200.0
2006-04-10 13:10:00,80.75,80.76,80.61,80.64,42300.0,57.606,57.6132,57.5062,57.5276,42300.0
2006-04-10 13:20:00,80.65,80.74,80.64,80.7,21100.0,57.5347,57.5989,57.5276,57.5704,21100.0
2006-04-10 13:30:00,80.69,80.69,80.54,80.6,65800.0,57.5632,57.5632,57.4562,57.499,65800.0
2006-04-10 13:40:00,80.6,80.66,80.5,80.61,84100.0,57.499,57.5418,57.4277,57.5062,84100.0
2006-04-10 13:50:00,80.62,80.73,80.6,80.64,62900.0,57.5133,57.5918,57.499,57.5276,62900.0
2006-04-10 14:00:00,80.65,80.7,80.58,80.64,34800.0,57.5347,57.5704,57.4848,57.5276,34800.0
2006-04-10 14:10:00,80.66,80.67,80.57,80.61,36200.0,57.5418,57.549,57.4776,57.5062,36200.0
2006-04-10 14:20:00,80.61,80.72,80.54,80.62,37200.0,57.5062,57.5846,57.4562,57.5133,37200.0
2006-04-10 14:30:00,80.62,80.74,80.52,80.63,67900.0,57.5133,57.5989,57.442,57.5204,67900.0
2006-04-10 14:40:00,80.64,80.67,80.58,80.63,34900.0,57.5276,57.549,57.4848,57.5204,34900.0
2006-04-10 14:50:00,80.63,80.64,80.45,80.64,77300.0,57.5204,57.5276,57.392,57.5276,77300.0
2006-04-10 15:00:00,80.62,80.75,80.59,80.74,52400.0,57.5133,57.606,57.4919,57.5989,52400.0
2006-04-10 15:10:00,80.73,80.73,80.6,80.65,43600.0,57.5918,57.5918,57.499,57.5347,43600.0
2006-04-10 15:20:00,80.66,80.78,80.64,80.69,44000.0,57.5418,57.6274,57.5276,57.5632,44000.0
2006-04-10 15:30:00,80.69,80.76,80.6,80.72,64500.0,57.5632,57.6132,57.499,57.5846,64500.0
2006-04-10 15:40:00,80.72,80.78,80.69,80.74,92100.0,57.5846,57.6274,57.5632,57.5989,92100.0
2006-04-10 15:50:00,80.74,80.78,80.71,80.72,131100.0,57.5989,57.6274,57.5775,57.5846,131100.0
2006-04-11 09:30:00,80.63,80.71,80.3,80.35,216000.0,57.5204,57.5775,57.285,57.3207,216000.0
2006-04-11 09:40:00,80.35,80.44,80.27,80.27,115200.0,57.3207,57.3849,57.2636,57.2636,115200.0
2006-04-11 09:50:00,80.28,80.31,80.17,80.22,54200.0,57.2708,57.2922,57.1923,57.228,54200.0
2006-04-11 10:00:00,80.21,80.31,80.21,80.28,43300.0,57.2208,57.2922,57.2208,57.2708,43300.0
2006-04-11 10:10:00,80.28,80.32,80.18,80.21,43200.0,57.2708,57.2993,57.1994,57.2208,43200.0
2006-04-11 10:20:00,80.23,80.33,80.0,80.08,151600.0,57.2351,57.3064,57.071,57.1281,151600.0
2006-04-11 10:30:00,80.08,80.22,80.0,80.0,98100.0,57.1281,57.228,57.071,57.071,98100.0
2006-04-11 10:40:00,80.0,80.01,79.71,79.92,108400.0,57.071,57.0781,56.8641,57.0139,108400.0
2006-04-11 10:50:00,79.91,80.11,79.91,80.09,46400.0,57.0068,57.1495,57.0068,57.1352,46400.0
2006-04-11 11:00:00,80.07,80.19,80.05,80.11,33900.0,57.1209,57.2065,57.1067,57.1495,33900.0
2006-04-11 11:10:00,80.12,80.17,80.06,80.11,35000.0,57.1566,57.1923,57.1138,57.1495,35000.0
2006-04-11 11:20:00,80.11,80.26,80.08,80.26,49000.0,57.1495,57.2565,57.1281,57.2565,49000.0
2006-04-11 11:30:00,80.26,80.28,80.18,80.19,41000.0,57.2565,57.2708,57.1994,57.2065,41000.0
2006-04-11 11:40:00,80.19,80.21,80.17,80.19,95600.0,57.2065,57.2208,57.1923,57.2065,95600.0
2006-04-11 11:50:00,80.19,80.25,80.12,80.2,65600.0,57.2065,57.2494,57.1566,57.2137,65600.0
2006-04-11 12:00:00,80.21,80.23,80.15,80.21,48400.0,57.2208,57.2351,57.178,57.2208,48400.0
2006-04-11 12:10:00,80.19,80.31,80.12,80.2,50800.0,57.2065,57.2922,57.1566,57.2137,50800.0
2006-04-11 12:20:00,80.2,80.23,80.15,80.21,25700.0,57.2137,57.2351,57.178,57.2208,25700.0
2006-04-11 12:30:00,80.2,80.27,80.15,80.25,16700.0,57.2137,57.2636,57.178,57.2494,16700.0
2006-04-11 12:40:00,80.24,80.24,80.17,80.19,30600.0,57.2422,57.2422,57.1923,57.2065,30600.0
2006-04-11 12:50:00,80.2,80.22,80.17,80.19,25800.0,57.2137,57.228,57.1923,57.2065,25800.0
2006-04-11 13:00:00,80.19,80.37,80.18,80.36,34600.0,57.2065,57.335,57.1994,57.3278,34600.0
2006-04-11 13:10:00,80.35,80.35,80.18,80.18,27100.0,57.3207,57.3207,57.1994,57.1994,27100.0
2006-04-11 13:20:00,80.2,80.29,80.18,80.28,27900.0,57.2137,57.2779,57.1994,57.2708,27900.0
2006-04-11 13:30:00,80.27,80.3,80.13,80.19,74300.0,57.2636,57.285,57.1637,57.2065,74300.0
2006-04-11 13:40:00,80.19,80.29,80.18,80.21,57000.0,57.2065,57.2779,57.1994,57.2208,57000.0
2006-04-11 13:50:00,80.2,80.24,80.13,80.22,86600.0,57.2137,57.2422,57.1637,57.228,86600.0
2006-04-11 14:00:00,80.22,80.26,80.18,80.18,83900.0,57.228,57.2565,57.1994,57.1994,83900.0
2006-04-11 14:10:00,80.18,80.29,80.15,80.29,56800.0,57.1994,57.2779,57.178,57.2779,56800.0
2006-04-11 14:20:00,80.28,80.34,80.24,80.34,81500.0,57.2708,57.3136,57.2422,57.3136,81500.0
2006-04-11 14:30:00,80.33,80.39,80.33,80.34,27200.0,57.3064,57.3492,57.3064,57.3136,27200.0
2006-04-11 14:40:00,80.34,80.43,80.25,80.31,63400.0,57.3136,57.3778,57.2494,57.2922,63400.0
2006-04-11 14:50:00,80.3,80.35,80.29,80.33,44100.0,57.285,57.3207,57.2779,57.3064,44100.0
2006-04-11 15:00:00,80.33,80.33,80.17,80.24,69600.0,57.3064,57.3064,57.1923,57.2422,69600.0
2006-04-11 15:10:00,80.2,80.31,80.2,80.25,60600.0,57.2137,57.2922,57.2137,57.2494,60600.0
2006-04-11 15:20:00,80.25,80.29,80.18,80.29,65500.0,57.2494,57.2779,57.1994,57.2779,65500.0
2006-04-11 15:30:00,80.3,80.31,80.23,80.29,80600.0,57.285,57.2922,57.2351,57.2779,80600.0
2006-04-11 15:40:00,80.28,80.45,80.26,80.41,148500.0,57.2708,57.392,57.2565,57.3635,148500.0
2006-04-11 15:50:00,80.42,80.57,80.42,80.54,168400.0,57.3706,57.4776,57.3706,57.4562,168400.0
2006-04-12 09:30:00,81.12,82.26,81.11,82.25,383800.0,57.87,58.6833,57.8629,58.6761,383800.0
2006-04-12 09:40:00,82.25,82.75,82.15,82.62,261200.0,58.6761,59.0328,58.6048,58.9401,261200.0
2006-04-12 09:50:00,82.61,82.99,82.61,82.97,245000.0,58.9329,59.204,58.9329,59.1898,245000.0
2006-04-12 10:00:00,82.98,83.98,82.97,83.88,468900.0,59.1969,59.9103,59.1898,59.8389,468900.0
2006-04-12 10:10:00,83.86,84.1,83.8,83.95,532100.0,59.8247,59.9959,59.7819,59.8889,532100.0
2006-04-12 10:20:00,83.99,84.23,83.97,84.09,333600.0,59.9174,60.0886,59.9032,59.9888,333600.0
2006-04-12 10:30:00,84.09,84.1,83.81,83.9,416400.0,59.9888,59.9959,59.789,59.8532,416400.0
2006-04-12 10:40:00,83.9,83.94,83.51,83.52,216100.0,59.8532,59.8818,59.575,59.5821,216100.0
2006-04-12 10:50:00,83.52,83.68,83.42,83.66,213900.0,59.5821,59.6963,59.5108,59.682,213900.0
2006-04-12 11:00:00,83.66,83.95,83.66,83.81,113100.0,59.682,59.8889,59.682,59.789,113100.0
2006-04-12 11:10:00,83.8,83.9,83.59,83.59,100400.0,59.7819,59.8532,59.6321,59.6321,100400.0
2006-04-12 11:20:00,83.59,83.67,83.51,83.6,92900.0,59.6321,59.6891,59.575,59.6392,92900.0
2006-04-12 11:30:00,83.61,83.73,83.41,83.41,138400.0,59.6463,59.7319,59.5037,59.5037,138400.0
2006-04-12 11:40:00,83.41,83.47,83.32,83.47,74100.0,59.5037,59.5465,59.4395,59.5465,74100.0
2006-04-12 11:50:00,83.46,83.53,83.4,83.49,141500.0,59.5393,59.5893,59.4965,59.5607,141500.0
2006-04-12 12:00:00,83.48,83.55,83.36,83.45,97200.0,59.5536,59.6035,59.468,59.5322,97200.0
2006-04-12 12:10:00,83.4,83.46,83.38,83.41,42300.0,59.4965,59.5393,59.4823,59.5037,42300.0
2006-04-12 12:20:00,83.42,83.54,83.39,83.52,92900.0,59.5108,59.5964,59.4894,59.5821,92900.0
2006-04-12 12:30:00,83.52,83.55,83.48,83.48,80400.0,59.5821,59.6035,59.5536,59.5536,80400.0
2006-04-12 12:40:00,83.47,83.53,83.46,83.53,71000.0,59.5465,59.5893,59.5393,59.5893,71000.0
2006-04-12 12:50:00,83.52,83.59,83.51,83.57,66600.0,59.5821,59.6321,59.575,59.6178,66600.0
2006-04-12 13:00:00,83.58,83.68,83.55,83.6,117900.0,59.6249,59.6963,59.6035,59.6392,117900.0
2006-04-12 13:10:00,83.6,83.62,83.35,83.36,109300.0,59.6392,59.6535,59.4609,59.468,109300.0
2006-04-12 13:20:00,83.36,83.4,83.19,83.24,79500.0,59.468,59.4965,59.3467,59.3824,79500.0
2006-04-12 13:30:00,83.25,83.36,83.18,83.26,56900.0,59.3895,59.468,59.3396,59.3966,56900.0
2006-04-12 13:40:00,83.26,83.35,83.23,83.35,86700.0,59.3966,59.4609,59.3752,59.4609,86700.0
2006-04-12 13:50:00,83.33,83.38,83.27,83.37,35700.0,59.4466,59.4823,59.4038,59.4751,35700.0
2006-04-12 14:00:00,83.37,83.5,83.37,83.48,88500.0,59.4751,59.5679,59.4751,59.5536,88500.0
2006-04-12 14:10:00,83.48,83.5,83.46,83.49,50900.0,59.5536,59.5679,59.5393,59.5607,50900.0
2006-04-12 14:20:00,83.48,83.5,83.41,83.48,200200.0,59.5536,59.5679,59.5037,59.5536,200200.0
2006-04-12 14:30:00,83.47,83.49,83.42,83.44,56100.0,59.5465,59.5607,59.5108,59.5251,56100.0
2006-04-12 14:40:00,83.44,83.48,83.32,83.36,50700.0,59.5251,59.5536,59.4395,59.468,50700.0
2006-04-12 14:50:00,83.36,83.4,83.28,83.3,276500.0,59.468,59.4965,59.4109,59.4252,276500.0
2006-04-12 15:00:00,83.32,83.34,83.21,83.34,65500.0,59.4395,59.4537,59.361,59.4537,65500.0
2006-04-12 15:10:00,83.34,83.39,83.27,83.33,60500.0,59.4537,59.4894,59.4038,59.4466,60500.0
2006-04-12 15:20:00,83.33,83.39,83.23,83.23,61800.0,59.4466,59.4894,59.3752,59.3752,61800.0
2006-04-12 15:30:00,83.23,83.4,83.23,83.39,80500.0,59.3752,59.4965,59.3752,59.4894,80500.0
2006-04-12 15:40:00,83.4,83.41,83.29,83.29,99500.0,59.4965,59.5037,59.4181,59.4181,99500.0
2006-04-12 15:50:00,83.29,83.35,83.19,83.23,167100.0,59.4181,59.4609,59.3467,59.3752,167100.0
2006-04-13 09:30:00,83.7,83.7,83.15,83.21,231100.0,59.7105,59.7105,59.3182,59.361,231100.0
2006-04-13 09:40:00,83.2,83.46,83.09,83.31,96300.0,59.3538,59.5393,59.2754,59.4323,96300.0
2006-04-13 09:50:00,83.31,83.47,83.08,83.22,94700.0,59.4323,59.5465,59.2682,59.3681,94700.0
2006-04-13 10:00:00,83.23,83.55,83.2,83.55,126100.0,59.3752,59.6035,59.3538,59.6035,126100.0
2006-04-13 10:10:00,83.55,83.6,83.13,83.19,174300.0,59.6035,59.6392,59.3039,59.3467,174300.0
2006-04-13 10:20:00,83.23,83.23,82.9,82.98,126500.0,59.3752,59.3752,59.1398,59.1969,126500.0
2006-04-13 10:30:00,82.96,83.15,82.95,83.0,49500.0,59.1826,59.3182,59.1755,59.2112,49500.0
2006-04-13 10:40:00,82.97,83.1,82.95,83.09,48000.0,59.1898,59.2825,59.1755,59.2754,48000.0
2006-04-13 10:50:00,83.1,83.47,83.01,83.47,93100.0,59.2825,59.5465,59.2183,59.5465,93100.0
2006-04-13 11:00:00,83.47,83.48,83.25,83.36,70700.0,59.5465,59.5536,59.3895,59.468,70700.0
2006-04-13 11:10:00,83.36,83.55,83.33,83.45,90200.0,59.468,59.6035,59.4466,59.5322,90200.0
2006-04-13 11:20:00,83.45,83.53,83.38,83.48,54100.0,59.5322,59.5893,59.4823,59.5536,54100.0
2006-04-13 11:30:00,83.49,83.51,83.37,83.43,76300.0,59.5607,59.575,59.4751,59.5179,76300.0
2006-04-13 11:40:00,83.45,83.5,83.37,83.45,82400.0,59.5322,59.5679,59.4751,59.5322,82400.0
2006-04-13 11:50:00,83.45,83.5,83.39,83.47,58800.0,59.5322,59.5679,59.4894,59.5465,58800.0
2006-04-13 12:00:00,83.47,83.52,83.45,83.47,40700.0,59.5465,59.5821,59.5322,59.5465,40700.0
2006-04-13 12:10:00,83.5,83.5,83.35,83.37,43100.0,59.5679,59.5679,59.4609,59.4751,43100.0
2006-04-13 12:20:00,83.37,83.37,83.29,83.31,55900.0,59.4751,59.4751,59.4181,59.4323,55900.0
2006-04-13 12:30:00,83.31,83.32,83.25,83.28,30000.0,59.4323,59.4395,59.3895,59.4109,30000.0
2006-04-13 12:40:00,83.26,83.31,83.21,83.24,34400.0,59.3966,59.4323,59.361,59.3824,34400.0
2006-04-13 12:50:00,83.22,83.31,83.21,83.27,81900.0,59.3681,59.4323,59.361,59.4038,81900.0
2006-04-13 13:00:00,83.3,83.3,83.19,83.25,38700.0,59.4252,59.4252,59.3467,59.3895,38700.0
2006-04-13 13:10:00,83.25,83.26,83.2,83.24,69800.0,59.3895,59.3966,59.3538,59.3824,69800.0
2006-04-13 13:20:00,83.23,83.27,83.22,83.24,35000.0,59.3752,59.4038,59.3681,59.3824,35000.0
2006-04-13 13:30:00,83.25,83.26,83.19,83.2,37100.0,59.3895,59.3966,59.3467,59.3538,37100.0
2006-04-13 13:40:00,83.2,83.28,83.18,83.22,28900.0,59.3538,59.4109,59.3396,59.3681,28900.0
2006-04-13 13:50:00,83.2,83.31,83.17,83.21,63700.0,59.3538,59.4323,59.3324,59.361,63700.0
2006-04-13 14:00:00,83.22,83.22,83.13,83.13,24400.0,59.3681,59.3681,59.3039,59.3039,24400.0
2006-04-13 14:10:00,83.12,83.17,83.03,83.1,63500.0,59.2968,59.3324,59.2326,59.2825,63500.0
2006-04-13 14:20:00,83.1,83.13,83.04,83.06,48000.0,59.2825,59.3039,59.2397,59.254,48000.0
2006-04-13 14:30:00,83.05,83.06,82.98,83.03,51100.0,59.2468,59.254,59.1969,59.2326,51100.0
2006-04-13 14:40:00,83.03,83.05,83.0,83.0,49900.0,59.2326,59.2468,59.2112,59.2112,49900.0
2006-04-13 14:50:00,83.0,83.0,82.82,82.83,75700.0,59.2112,59.2112,59.0828,59.0899,75700.0
2006-04-13 15:00:00,82.84,82.9,82.81,82.83,76500.0,59.097,59.1398,59.0756,59.0899,76500.0
2006-04-13 15:10:00,82.83,82.97,82.81,82.88,76400.0,59.0899,59.1898,59.0756,59.1256,76400.0
2006-04-13 15:20:00,82.87,82.95,82.87,82.9,93700.0,59.1184,59.1755,59.1184,59.1398,93700.0
2006-04-13 15:30:00,82.94,83.0,82.9,82.9,80600.0,59.1684,59.2112,59.1398,59.1398,80600.0
2006-04-13 15:40:00,82.9,82.93,82.85,82.93,91400.0,59.1398,59.1612,59.1042,59.1612,91400.0
2006-04-13 15:50:00,82.92,82.99,82.92,82.93,168400.0,59.1541,59.204,59.1541,59.1612,168400.0
2006-04-17 09:30:00,83.2,83.29,83.1,83.19,143400.0,59.3538,59.4181,59.2825,59.3467,143400.0
2006-04-17 09:40:00,83.23,83.58,83.2,83.5,148400.0,59.3752,59.6249,59.3538,59.5679,148400.0
2006-04-17 09:50:00,83.49,83.99,83.49,83.8,112900.0,59.5607,59.9174,59.5607,59.7819,112900.0
2006-04-17 10:00:00,83.76,83.82,83.45,83.55,141300.0,59.7533,59.7961,59.5322,59.6035,141300.0
2006-04-17 10:10:00,83.55,83.55,83.34,83.49,64800.0,59.6035,59.6035,59.4537,59.5607,64800.0
2006-04-17 10:20:00,83.51,83.65,83.5,83.62,60200.0,59.575,59.6749,59.5679,59.6535,60200.0
2006-04-17 10:30:00,83.62,83.62,83.5,83.51,39400.0,59.6535,59.6535,59.5679,59.575,39400.0
2006-04-17 10:40:00,83.51,83.56,83.4,83.49,90300.0,59.575,59.6107,59.4965,59.5607,90300.0
2006-04-17 10:50:00,83.48,83.55,83.38,83.4,38100.0,59.5536,59.6035,59.4823,59.4965,38100.0
2006-04-17 11:00:00,83.41,83.5,83.37,83.43,43800.0,59.5037,59.5679,59.4751,59.5179,43800.0
2006-04-17 11:10:00,83.43,83.47,83.26,83.28,45000.0,59.5179,59.5465,59.3966,59.4109,45000.0
2006-04-17 11:20:00,83.27,83.32,83.21,83.29,62600.0,59.4038,59.4395,59.361,59.4181,62600.0
2006-04-17 11:30:00,83.29,83.34,83.16,83.2,40500.0,59.4181,59.4537,59.3253,59.3538,40500.0
2006-04-17 11:40:00,83.2,83.2,83.12,83.12,32400.0,59.3538,59.3538,59.2968,59.2968,32400.0
2006-04-17 11:50:00,83.12,83.17,83.11,83.14,23000.0,59.2968,59.3324,59.2896,59.311,23000.0
2006-04-17 12:00:00,83.16,83.17,83.06,83.11,59000.0,59.3253,59.3324,59.254,59.2896,59000.0
2006-04-17 12:10:00,83.11,83.11,82.95,82.95,50000.0,59.2896,59.2896,59.1755,59.1755,50000.0
2006-04-17 12:20:00,82.93,82.98,82.82,82.87,93600.0,59.1612,59.1969,59.0828,59.1184,93600.0
2006-04-17 12:30:00,82.88,82.88,82.76,82.87,78900.0,59.1256,59.1256,59.04,59.1184,78900.0
2006-04-17 12:40:00,82.84,82.85,82.61,82.75,84900.0,59.097,59.1042,58.9329,59.0328,84900.0
2006-04-17 12:50:00,82.75,82.81,82.67,82.77,54800.0,59.0328,59.0756,58.9758,59.0471,54800.0
2006-04-17 13:00:00,82.77,82.78,82.6,82.66,68600.0,59.0471,59.0542,58.9258,58.9686,68600.0
2006-04-17 13:10:00,82.64,82.69,82.59,82.63,46100.0,58.9543,58.99,58.9187,58.9472,46100.0
2006-04-17 13:20:00,82.62,82.67,82.52,82.67,37300.0,58.9401,58.9758,58.8687,58.9758,37300.0
2006-04-17 13:30:00,82.66,82.74,82.6,82.6,78000.0,58.9686,59.0257,58.9258,58.9258,78000.0
2006-04-17 13:40:00,82.61,82.66,82.52,82.54,35400.0,58.9329,58.9686,58.8687,58.883,35400.0
2006-04-17 13:50:00,82.56,82.57,82.32,82.43,90700.0,58.8973,58.9044,58.7261,58.8045,90700.0
2006-04-17 14:00:00,82.43,82.43,82.15,82.29,67200.0,58.8045,58.8045,58.6048,58.7047,67200.0
2006-04-17 14:10:00,82.32,82.34,82.25,82.25,44400.0,58.7261,58.7403,58.6761,58.6761,44400.0
2006-04-17 14:20:00,82.26,82.26,82.1,82.26,54900.0,58.6833,58.6833,58.5691,58.6833,54900.0
2006-04-17 14:30:00,82.28,82.41,82.28,82.4,54700.0,58.6975,58.7903,58.6975,58.7831,54700.0
2006-04-17 14:40:00,82.41,82.41,82.26,82.28,65500.0,58.7903,58.7903,58.6833,58.6975,65500.0
2006-04-17 14:50:00,82.26,82.27,82.06,82.06,277300.0,58.6833,58.6904,58.5406,58.5406,277300.0
2006-04-17 15:00:00,82.03,82.1,81.95,82.06,137500.0,58.5192,58.5691,58.4621,58.5406,137500.0
2006-04-17 15:10:00,82.05,82.1,81.96,82.02,62600.0,58.5335,58.5691,58.4692,58.512,62600.0
2006-04-17 15:20:00,82.02,82.28,81.97,82.18,60000.0,58.512,58.6975,58.4764,58.6262,60000.0
2006-04-17 15:30:00,82.18,82.31,82.17,82.26,89600.0,58.6262,58.7189,58.6191,58.6833,89600.0
2006-04-17 15:40:00,82.26,82.41,82.21,82.33,131400.0,58.6833,58.7903,58.6476,58.7332,131400.0
2006-04-17 15:50:00,82.32,82.35,82.25,82.34,179500.0,58.7261,58.7475,58.6761,58.7403,179500.0
2006-04-18 09:30:00,82.42,82.68,82.01,82.02,188600.0,58.7974,58.9829,58.5049,58.512,188600.0
2006-04-18 09:40:00,82.01,82.19,81.88,81.96,151800.0,58.5049,58.6333,58.4122,58.4692,151800.0
2006-04-18 09:50:00,81.96,82.24,81.93,82.22,67500.0,58.4692,58.669,58.4478,58.6547,67500.0
2006-04-18 10:00:00,82.21,82.3,82.08,82.08,128600.0,58.6476,58.7118,58.5549,58.5549,128600.0
2006-04-18 10:10:00,82.08,82.13,82.0,82.05,105500.0,58.5549,58.5905,58.4978,58.5335,105500.0
2006-04-18 10:20:00,82.06,82.24,82.02,82.13,90000.0,58.5406,58.669,58.512,58.5905,90000.0
2006-04-18 10:30:00,82.13,82.3,82.05,82.29,86800.0,58.5905,58.7118,58.5335,58.7047,86800.0
2006-04-18 10:40:00,82.3,82.3,82.15,82.24,57200.0,58.7118,58.7118,58.6048,58.669,57200.0
2006-04-18 10:50:00,82.24,82.3,82.13,82.23,75500.0,58.669,58.7118,58.5905,58.6619,75500.0
2006-04-18 11:00:00,82.22,82.4,82.2,82.36,103800.0,58.6547,58.7831,58.6405,58.7546,103800.0
2006-04-18 11:10:00,82.36,82.54,82.35,82.51,171200.0,58.7546,58.883,58.7475,58.8616,171200.0
2006-04-18 11:20:00,82.49,82.54,82.44,82.54,55200.0,58.8473,58.883,58.8117,58.883,55200.0
2006-04-18 11:30:00,82.54,82.66,82.49,82.62,83700.0,58.883,58.9686,58.8473,58.9401,83700.0
2006-04-18 11:40:00,82.62,82.7,82.58,82.7,70000.0,58.9401,58.9972,58.9115,58.9972,70000.0
2006-04-18 11:50:00,82.7,82.93,82.69,82.8,122700.0,58.9972,59.1612,58.99,59.0685,122700.0
2006-04-18 12:00:00,82.8,82.8,82.68,82.79,75000.0,59.0685,59.0685,58.9829,59.0614,75000.0
2006-04-18 12:10:00,82.79,82.88,82.77,82.77,95200.0,59.0614,59.1256,59.0471,59.0471,95200.0
2006-04-18 12:20:00,82.76,82.8,82.71,82.74,43800.0,59.04,59.0685,59.0043,59.0257,43800.0
2006-04-18 12:30:00,82.73,82.73,82.67,82.73,34500.0,59.0186,59.0186,58.9758,59.0186,34500.0
2006-04-18 12:40:00,82.73,82.8,82.68,82.79,33600.0,59.0186,59.0685,58.9829,59.0614,33600.0
2006-04-18 12:50:00,82.79,82.89,82.78,82.89,119700.0,59.0614,59.1327,59.0542,59.1327,119700.0
2006-04-18 13:00:00,82.89,82.95,82.79,82.79,86200.0,59.1327,59.1755,59.0614,59.0614,86200.0
2006-04-18 13:10:00,82.79,82.87,82.78,82.85,33400.0,59.0614,59.1184,59.0542,59.1042,33400.0
2006-04-18 13:20:00,82.84,82.89,82.82,82.89,24400.0,59.097,59.1327,59.0828,59.1327,24400.0
2006-04-18 13:30:00,82.87,82.92,82.83,82.89,137500.0,59.1184,59.1541,59.0899,59.1327,137500.0
2006-04-18 13:40:00,82.86,82.87,82.68,82.71,98200.0,59.1113,59.1184,58.9829,59.0043,98200.0
2006-04-18 13:50:00,82.7,82.86,82.66,82.78,42500.0,58.9972,59.1113,58.9686,59.0542,42500.0
2006-04-18 14:00:00,82.77,83.0,82.75,82.92,206900.0,59.0471,59.2112,59.0328,59.1541,206900.0
2006-04-18 14:10:00,82.93,82.95,82.79,82.91,126000.0,59.1612,59.1755,59.0614,59.147,126000.0
2006-04-18 14:20:00,82.91,83.0,82.82,82.99,85300.0,59.147,59.2112,59.0828,59.204,85300.0
2006-04-18 14:30:00,82.99,83.05,82.96,83.02,231400.0,59.204,59.2468,59.1826,59.2254,231400.0
2006-04-18 14:40:00,83.02,83.05,82.94,83.05,133000.0,59.2254,59.2468,59.1684,59.2468,133000.0
2006-04-18 14:50:00,83.04,83.09,83.02,83.05,95200.0,59.2397,59.2754,59.2254,59.2468,95200.0
2006-04-18 15:00:00,83.05,83.09,83.01,83.08,133000.0,59.2468,59.2754,59.2183,59.2682,133000.0
2006-04-18 15:10:00,83.09,83.31,83.07,83.25,151800.0,59.2754,59.4323,59.2611,59.3895,151800.0
2006-04-18 15:20:00,83.24,83.31,83.15,83.31,100800.0,59.3824,59.4323,59.3182,59.4323,100800.0
2006-04-18 15:30:00,83.32,83.35,83.2,83.24,111000.0,59.4395,59.4609,59.3538,59.3824,111000.0
2006-04-18 15:40:00,83.23,83.34,83.23,83.3,169700.0,59.3752,59.4537,59.3752,59.4252,169700.0
2006-04-18 15:50:00,83.29,83.37,83.26,83.27,170600.0,59.4181,59.4751,59.3966,59.4038,170600.0
2006-04-19 09:30:00,83.75,84.0,83.7,83.7,222500.0,59.7462,59.9246,59.7105,59.7105,222500.0
2006-04-19 09:40:00,83.7,84.0,83.7,83.85,92500.0,59.7105,59.9246,59.7105,59.8175,92500.0
2006-04-19 09:50:00,83.86,84.15,83.85,84.03,152900.0,59.8247,60.0316,59.8175,59.946,152900.0
2006-04-19 10:00:00,84.04,84.4,84.03,84.11,185900.0,59.9531,60.2099,59.946,60.003,185900.0
2006-04-19 10:10:00,84.02,84.21,83.91,84.06,123700.0,59.9388,60.0744,59.8604,59.9674,123700.0
2006-04-19 10:20:00,84.06,84.06,83.9,84.05,54800.0,59.9674,59.9674,59.8532,59.9602,54800.0
2006-04-19 10:30:00,84.01,84.02,83.75,83.75,113500.0,59.9317,59.9388,59.7462,59.7462,113500.0
2006-04-19 10:40:00,83.72,84.07,83.7,84.01,85100.0,59.7248,59.9745,59.7105,59.9317,85100.0
2006-04-19 10:50:00,84.01,84.3,83.93,84.08,85400.0,59.9317,60.1386,59.8746,59.9816,85400.0
2006-04-19 11:00:00,84.06,84.46,84.05,84.25,138800.0,59.9674,60.2527,59.9602,60.1029,138800.0
2006-04-19 11:10:00,84.2,84.27,84.0,84.0,55300.0,60.0672,60.1172,59.9246,59.9246,55300.0
2006-04-19 11:20:00,83.99,84.31,83.98,84.15,67800.0,59.9174,60.1457,59.9103,60.0316,67800.0
2006-04-19 11:30:00,84.2,84.39,84.16,84.33,58400.0,60.0672,60.2028,60.0387,60.16,58400.0
2006-04-19 11:40:00,84.35,84.4,84.26,84.37,60100.0,60.1742,60.2099,60.11,60.1885,60100.0
2006-04-19 11:50:00,84.36,84.38,84.28,84.29,29800.0,60.1814,60.1956,60.1243,60.1314,29800.0
2006-04-19 12:00:00,84.27,84.5,84.27,84.47,73300.0,60.1172,60.2813,60.1172,60.2598,73300.0
2006-04-19 12:10:00,84.49,84.5,84.35,84.45,58000.0,60.2741,60.2813,60.1742,60.2456,58000.0
2006-04-19 12:20:00,84.43,84.61,84.43,84.52,46500.0,60.2313,60.3597,60.2313,60.2955,46500.0
2006-04-19 12:30:00,84.52,84.72,84.49,84.58,51500.0,60.2955,60.4382,60.2741,60.3383,51500.0
2006-04-19 12:40:00,84.58,84.58,84.47,84.47,43200.0,60.3383,60.3383,60.2598,60.2598,43200.0
2006-04-19 12:50:00,84.49,84.5,84.32,84.4,52000.0,60.2741,60.2813,60.1528,60.2099,52000.0
2006-04-19 13:00:00,84.4,84.52,84.24,84.35,56900.0,60.2099,60.2955,60.0958,60.1742,56900.0
2006-04-19 13:10:00,84.39,84.6,84.38,84.49,49900.0,60.2028,60.3526,60.1956,60.2741,49900.0
2006-04-19 13:20:00,84.5,84.59,84.37,84.5,73100.0,60.2813,60.3455,60.1885,60.2813,73100.0
2006-04-19 13:30:00,84.5,84.6,84.42,84.5,86100.0,60.2813,60.3526,60.2242,60.2813,86100.0
2006-04-19 13:40:00,84.5,84.69,84.48,84.6,64000.0,60.2813,60.4168,60.267,60.3526,64000.0
2006-04-19 13:50:00,84.6,84.83,84.59,84.8,74200.0,60.3526,60.5167,60.3455,60.4953,74200.0
2006-04-19 14:00:00,84.82,84.84,84.36,84.46,61400.0,60.5095,60.5238,60.1814,60.2527,61400.0
2006-04-19 14:10:00,84.46,84.53,84.4,84.53,62600.0,60.2527,60.3027,60.2099,60.3027,62600.0
2006-04-19 14:20:00,84.54,84.73,84.53,84.68,50900.0,60.3098,60.4453,60.3027,60.4097,50900.0
2006-04-19 14:30:00,84.68,84.83,84.67,84.79,92300.0,60.4097,60.5167,60.4025,60.4881,92300.0
2006-04-19 14:40:00,84.8,84.89,84.78,84.82,90300.0,60.4953,60.5595,60.481,60.5095,90300.0
2006-04-19 14:50:00,84.83,84.99,84.83,84.9,139600.0,60.5167,60.6308,60.5167,60.5666,139600.0
2006-04-19 15:00:00,84.9,84.98,84.9,84.93,68000.0,60.5666,60.6237,60.5666,60.588,68000.0
2006-04-19 15:10:00,84.92,84.99,84.88,84.9,76000.0,60.5809,60.6308,60.5523,60.5666,76000.0
2006-04-19 15:20:00,84.9,84.96,84.82,84.88,75700.0,60.5666,60.6094,60.5095,60.5523,75700.0
2006-04-19 15:30:00,84.88,84.94,84.84,84.88,61100.0,60.5523,60.5951,60.5238,60.5523,61100.0
2006-04-19 15:40:00,84.86,84.89,84.77,84.86,114600.0,60.5381,60.5595,60.4739,60.5381,114600.0
2006-04-19 15:50:00,84.86,84.96,84.86,84.96,119300.0,60.5381,60.6094,60.5381,60.6094,119300.0
2006-04-20 09:30:00,84.71,85.18,84.71,85.05,233200.0,60.4311,60.7664,60.4311,60.6736,233200.0
2006-04-20 09:40:00,85.03,85.33,85.0,85.33,167900.0,60.6593,60.8734,60.6379,60.8734,167900.0
2006-04-20 09:50:00,85.33,85.86,85.31,85.56,214900.0,60.8734,61.2515,60.8591,61.0374,214900.0
2006-04-20 10:00:00,85.59,85.72,85.48,85.62,101200.0,61.0588,61.1516,60.9804,61.0802,101200.0
2006-04-20 10:10:00,85.63,85.75,85.55,85.63,102700.0,61.0874,61.173,61.0303,61.0874,102700.0
2006-04-20 10:20:00,85.65,86.26,85.65,85.66,186500.0,61.1016,61.5368,61.1016,61.1088,186500.0
2006-04-20 10:30:00,85.67,85.85,85.64,85.66,134800.0,61.1159,61.2443,61.0945,61.1088,134800.0
2006-04-20 10:40:00,85.66,85.68,85.3,85.38,189300.0,61.1088,61.123,60.852,60.909,189300.0
2006-04-20 10:50:00,85.33,85.54,85.25,85.4,121200.0,60.8734,61.0232,60.8163,60.9233,121200.0
2006-04-20 11:00:00,85.36,85.44,85.26,85.35,100400.0,60.8948,60.9518,60.8234,60.8876,100400.0
2006-04-20 11:10:00,85.37,85.38,85.13,85.25,139700.0,60.9019,60.909,60.7307,60.8163,139700.0
2006-04-20 11:20:00,85.25,85.45,85.23,85.44,97300.0,60.8163,60.959,60.802,60.9518,97300.0
2006-04-20 11:30:00,85.45,85.64,85.38,85.41,101000.0,60.959,61.0945,60.909,60.9304,101000.0
2006-04-20 11:40:00,85.45,85.45,85.3,85.31,91700.0,60.959,60.959,60.852,60.8591,91700.0
2006-04-20 11:50:00,85.31,85.36,85.27,85.33,37900.0,60.8591,60.8948,60.8306,60.8734,37900.0
2006-04-20 12:00:00,85.33,85.41,85.22,85.3,119500.0,60.8734,60.9304,60.7949,60.852,119500.0
2006-04-20 12:10:00,85.29,85.5,85.28,85.48,86000.0,60.8448,60.9946,60.8377,60.9804,86000.0
2006-04-20 12:20:00,85.48,85.49,85.31,85.39,65100.0,60.9804,60.9875,60.8591,60.9162,65100.0
2006-04-20 12:30:00,85.44,85.44,85.34,85.36,43900.0,60.9518,60.9518,60.8805,60.8948,43900.0
2006-04-20 12:40:00,85.36,85.45,85.35,85.38,59100.0,60.8948,60.959,60.8876,60.909,59100.0
2006-04-20 12:50:00,85.37,85.49,85.34,85.49,45400.0,60.9019,60.9875,60.8805,60.9875,45400.0
2006-04-20 13:00:00,85.5,85.55,85.37,85.45,72200.0,60.9946,61.0303,60.9019,60.959,72200.0
2006-04-20 13:10:00,85.45,85.47,85.33,85.34,48600.0,60.959,60.9732,60.8734,60.8805,48600.0
2006-04-20 13:20:00,85.33,85.39,85.26,85.36,101100.0,60.8734,60.9162,60.8234,60.8948,101100.0
2006-04-20 13:30:00,85.37,85.43,85.3,85.39,70600.0,60.9019,60.9447,60.852,60.9162,70600.0
2006-04-20 13:40:00,85.4,85.42,85.33,85.4,39200.0,60.9233,60.9376,60.8734,60.9233,39200.0
2006-04-20 13:50:00,85.38,85.39,85.31,85.34,34200.0,60.909,60.9162,60.8591,60.8805,34200.0
2006-04-20 14:00:00,85.34,85.5,85.31,85.48,110000.0,60.8805,60.9946,60.8591,60.9804,110000.0
2006-04-20 14:10:00,85.47,85.59,85.4,85.44,76700.0,60.9732,61.0588,60.9233,60.9518,76700.0
2006-04-20 14:20:00,85.45,85.7,85.45,85.68,60900.0,60.959,61.1373,60.959,61.123,60900.0
2006-04-20 14:30:00,85.67,85.69,85.57,85.57,71300.0,61.1159,61.1302,61.0446,61.0446,71300.0
2006-04-20 14:40:00,85.59,85.71,85.49,85.71,86000.0,61.0588,61.1444,60.9875,61.1444,86000.0
2006-04-20 14:50:00,85.72,85.87,85.66,85.77,96800.0,61.1516,61.2586,61.1088,61.1873,96800.0
2006-04-20 15:00:00,85.79,85.88,85.76,85.77,80500.0,61.2015,61.2657,61.1801,61.1873,80500.0
2006-04-20 15:10:00,85.77,85.79,85.69,85.7,54100.0,61.1873,61.2015,61.1302,61.1373,54100.0
2006-04-20 15:20:00,85.7,85.74,85.62,85.65,89800.0,61.1373,61.1659,61.0802,61.1016,89800.0
2006-04-20 15:30:00,85.67,85.71,85.53,85.54,73800.0,61.1159,61.1444,61.016,61.0232,73800.0
2006-04-20 15:40:00,85.53,85.55,85.44,85.44,207800.0,61.016,61.0303,60.9518,60.9518,207800.0
2006-04-20 15:50:00,85.45,85.5,85.37,85.45,356900.0,60.959,60.9946,60.9019,60.959,356900.0
2006-04-21 09:30:00,86.2,86.26,85.9,86.05,505900.0,61.494,61.5368,61.28,61.387,505900.0
2006-04-21 09:40:00,86.05,86.15,85.86,85.96,139700.0,61.387,61.4583,61.2515,61.3228,139700.0
2006-04-21 09:50:00,85.96,86.4,85.95,86.32,173400.0,61.3228,61.6367,61.3157,61.5796,173400.0
2006-04-21 10:00:00,86.33,86.33,86.11,86.26,110300.0,61.5867,61.5867,61.4298,61.5368,110300.0
2006-04-21 10:10:00,86.27,86.4,86.19,86.19,141600.0,61.5439,61.6367,61.4869,61.4869,141600.0
2006-04-21 10:20:00,86.19,86.3,86.01,86.06,115700.0,61.4869,61.5653,61.3585,61.3941,115700.0
2006-04-21 10:30:00,86.11,86.23,86.05,86.2,156500.0,61.4298,61.5154,61.387,61.494,156500.0
2006-04-21 10:40:00,86.19,86.36,86.1,86.35,100400.0,61.4869,61.6082,61.4227,61.601,100400.0
2006-04-21 10:50:00,86.29,86.36,86.17,86.18,97200.0,61.5582,61.6082,61.4726,61.4797,97200.0
2006-04-21 11:00:00,86.16,86.3,86.13,86.3,59100.0,61.4655,61.5653,61.4441,61.5653,59100.0
2006-04-21 11:10:00,86.3,86.3,86.11,86.12,102400.0,61.5653,61.5653,61.4298,61.4369,102400.0
2006-04-21 11:20:00,86.12,86.17,86.11,86.15,53400.0,61.4369,61.4726,61.4298,61.4583,53400.0
2006-04-21 11:30:00,86.12,86.18,86.1,86.17,56400.0,61.4369,61.4797,61.4227,61.4726,56400.0
2006-04-21 11:40:00,86.17,86.3,86.16,86.28,74000.0,61.4726,61.5653,61.4655,61.5511,74000.0
2006-04-21 11:50:00,86.27,86.28,86.16,86.2,47700.0,61.5439,61.5511,61.4655,61.494,47700.0
2006-04-21 12:00:00,86.18,86.22,86.15,86.2,77000.0,61.4797,61.5083,61.4583,61.494,77000.0
2006-04-21 12:10:00,86.2,86.29,86.16,86.26,62800.0,61.494,61.5582,61.4655,61.5368,62800.0
2006-04-21 12:20:00,86.27,86.4,86.26,86.27,42500.0,61.5439,61.6367,61.5368,61.5439,42500.0
2006-04-21 12:30:00,86.29,86.39,86.27,86.33,34600.0,61.5582,61.6296,61.5439,61.5867,34600.0
2006-04-21 12:40:00,86.34,86.37,86.29,86.32,40000.0,61.5939,61.6153,61.5582,61.5796,40000.0
2006-04-21 12:50:00,86.3,86.31,86.22,86.24,27800.0,61.5653,61.5725,61.5083,61.5225,27800.0
2006-04-21 13:00:00,86.26,86.38,86.26,86.38,41300.0,61.5368,61.6224,61.5368,61.6224,41300.0
2006-04-21 13:10:00,86.38,86.4,86.32,86.35,57200.0,61.6224,61.6367,61.5796,61.601,57200.0
2006-04-21 13:20:00,86.37,86.37,86.27,86.32,27000.0,61.6153,61.6153,61.5439,61.5796,27000.0
2006-04-21 13:30:00,86.3,86.42,86.3,86.4,51500.0,61.5653,61.651,61.5653,61.6367,51500.0
2006-04-21 13:40:00,86.37,86.41,86.31,86.39,57700.0,61.6153,61.6438,61.5725,61.6296,57700.0
2006-04-21 13:50:00,86.4,86.5,86.38,86.49,101700.0,61.6367,61.708,61.6224,61.7009,101700.0
2006-04-21 14:00:00,86.48,86.53,86.32,86.35,111800.0,61.6938,61.7294,61.5796,61.601,111800.0
2006-04-21 14:10:00,86.35,86.41,86.3,86.41,83800.0,61.601,61.6438,61.5653,61.6438,83800.0
2006-04-21 14:20:00,86.39,86.48,86.36,86.42,98500.0,61.6296,61.6938,61.6082,61.651,98500.0
2006-04-21 14:30:00,86.41,86.43,86.25,86.32,160200.0,61.6438,61.6581,61.5297,61.5796,160200.0
2006-04-21 14:40:00,86.32,86.41,86.2,86.28,100000.0,61.5796,61.6438,61.494,61.5511,100000.0
2006-04-21 14:50:00,86.29,86.38,86.26,86.26,88500.0,61.5582,61.6224,61.5368,61.5368,88500.0
2006-04-21 15:00:00,86.27,86.3,86.2,86.25,74400.0,61.5439,61.5653,61.494,61.5297,74400.0
2006-04-21 15:10:00,86.25,86.33,86.24,86.33,132200.0,61.5297,61.5867,61.5225,61.5867,132200.0
2006-04-21 15:20:00,86.31,86.33,86.23,86.33,84600.0,61.5725,61.5867,61.5154,61.5867,84600.0
2006-04-21 15:30:00,86.33,86.47,86.32,86.38,102700.0,61.5867,61.6866,61.5796,61.6224,102700.0
2006-04-21 15:40:00,86.39,86.58,86.38,86.56,168500.0,61.6296,61.7651,61.6224,61.7508,168500.0
2006-04-21 15:50:00,86.54,86.57,86.44,86.45,182500.0,61.7366,61.758,61.6652,61.6724,182500.0
2006-04-24 09:30:00,86.66,87.1,86.66,86.94,154800.0,61.8222,62.1361,61.8222,62.0219,154800.0
2006-04-24 09:40:00,86.97,87.01,86.8,86.98,88600.0,62.0433,62.0719,61.922,62.0505,88600.0
2006-04-24 09:50:00,86.98,87.25,86.8,87.08,126500.0,62.0505,62.2431,61.922,62.1218,126500.0
2006-04-24 10:00:00,87.05,87.05,86.76,86.87,102200.0,62.1004,62.1004,61.8935,61.972,102200.0
2006-04-24 10:10:00,86.87,86.99,86.84,86.92,78900.0,61.972,62.0576,61.9506,62.0076,78900.0
2006-04-24 10:20:00,86.93,86.96,86.81,86.85,73900.0,62.0148,62.0362,61.9292,61.9577,73900.0
2006-04-24 10:30:00,86.85,87.07,86.85,87.0,73300.0,61.9577,62.1147,61.9577,62.0647,73300.0
2006-04-24 10:40:00,87.0,87.16,86.97,87.1,90200.0,62.0647,62.1789,62.0433,62.1361,90200.0
2006-04-24 10:50:00,87.13,87.19,86.89,87.04,85600.0,62.1575,62.2003,61.9862,62.0933,85600.0
2006-04-24 11:00:00,87.02,87.04,86.9,86.99,87600.0,62.079,62.0933,61.9934,62.0576,87600.0
2006-04-24 11:10:00,86.98,87.0,86.95,86.95,78700.0,62.0505,62.0647,62.029,62.029,78700.0
2006-04-24 11:20:00,86.96,86.96,86.7,86.74,100400.0,62.0362,62.0362,61.8507,61.8792,100400.0
2006-04-24 11:30:00,86.73,86.76,86.64,86.68,148100.0,61.8721,61.8935,61.8079,61.8364,148100.0
2006-04-24 11:40:00,86.68,86.83,86.6,86.78,106900.0,61.8364,61.9434,61.7794,61.9078,106900.0
2006-04-24 11:50:00,86.79,86.8,86.74,86.77,69100.0,61.9149,61.922,61.8792,61.9006,69100.0
2006-04-24 12:00:00,86.77,86.78,86.61,86.65,70600.0,61.9006,61.9078,61.7865,61.815,70600.0
2006-04-24 12:10:00,86.64,86.74,86.63,86.71,56400.0,61.8079,61.8792,61.8008,61.8578,56400.0
2006-04-24 12:20:00,86.71,86.71,86.47,86.48,89900.0,61.8578,61.8578,61.6866,61.6938,89900.0
2006-04-24 12:30:00,86.5,86.55,86.35,86.51,104100.0,61.708,61.7437,61.601,61.7152,104100.0
2006-04-24 12:40:00,86.51,86.6,86.48,86.6,67400.0,61.7152,61.7794,61.6938,61.7794,67400.0
2006-04-24 12:50:00,86.6,86.77,86.6,86.68,68900.0,61.7794,61.9006,61.7794,61.8364,68900.0
2006-04-24 13:00:00,86.7,86.71,86.6,86.6,81800.0,61.8507,61.8578,61.7794,61.7794,81800.0
2006-04-24 13:10:00,86.65,86.65,86.36,86.37,63600.0,61.815,61.815,61.6082,61.6153,63600.0
2006-04-24 13:20:00,86.39,86.49,86.37,86.48,80600.0,61.6296,61.7009,61.6153,61.6938,80600.0
2006-04-24 13:30:00,86.47,86.48,86.39,86.46,52100.0,61.6866,61.6938,61.6296,61.6795,52100.0
2006-04-24 13:40:00,86.45,86.52,86.45,86.51,70200.0,61.6724,61.7223,61.6724,61.7152,70200.0
2006-04-24 13:50:00,86.5,86.54,86.47,86.49,49800.0,61.708,61.7366,61.6866,61.7009,49800.0
2006-04-24 14:00:00,86.49,86.55,86.47,86.51,98700.0,61.7009,61.7437,61.6866,61.7152,98700.0
2006-04-24 14:10:00,86.5,86.53,86.47,86.5,66800.0,61.708,61.7294,61.6866,61.708,66800.0
2006-04-24 14:20:00,86.5,86.55,86.46,86.47,63700.0,61.708,61.7437,61.6795,61.6866,63700.0
2006-04-24 14:30:00,86.49,86.5,86.46,86.48,32200.0,61.7009,61.708,61.6795,61.6938,32200.0
2006-04-24 14:40:00,86.49,86.5,86.35,86.39,70600.0,61.7009,61.708,61.601,61.6296,70600.0
2006-04-24 14:50:00,86.38,86.4,86.3,86.34,98500.0,61.6224,61.6367,61.5653,61.5939,98500.0
2006-04-24 15:00:00,86.34,86.36,86.2,86.22,142000.0,61.5939,61.6082,61.494,61.5083,142000.0
2006-04-24 15:10:00,86.21,86.25,86.2,86.25,68100.0,61.5011,61.5297,61.494,61.5297,68100.0
2006-04-24 15:20:00,86.24,86.25,86.19,86.23,87000.0,61.5225,61.5297,61.4869,61.5154,87000.0
2006-04-24 15:30:00,86.23,86.3,86.21,86.26,133100.0,61.5154,61.5653,61.5011,61.5368,133100.0
2006-04-24 15:40:00,86.26,86.29,86.16,86.22,97900.0,61.5368,61.5582,61.4655,61.5083,97900.0
2006-04-24 15:50:00,86.22,86.3,86.13,86.14,156300.0,61.5083,61.5653,61.4441,61.4512,156300.0
2006-04-25 09:30:00,86.35,86.48,86.14,86.2,189100.0,61.601,61.6938,61.4512,61.494,189100.0
2006-04-25 09:40:00,86.19,86.3,85.9,85.97,233000.0,61.4869,61.5653,61.28,61.3299,233000.0
2006-04-25 09:50:00,85.96,86.0,85.8,85.8,130800.0,61.3228,61.3513,61.2087,61.2087,130800.0
2006-04-25 10:00:00,85.81,85.82,85.52,85.56,269900.0,61.2158,61.2229,61.0089,61.0374,269900.0
2006-04-25 10:10:00,85.57,85.75,85.5,85.56,134000.0,61.0446,61.173,60.9946,61.0374,134000.0
2006-04-25 10:20:00,85.56,85.62,85.3,85.39,141100.0,61.0374,61.0802,60.852,60.9162,141100.0
2006-04-25 10:30:00,85.4,85.56,85.35,85.47,292600.0,60.9233,61.0374,60.8876,60.9732,292600.0
2006-04-25 10:40:00,85.47,85.99,85.45,85.98,92100.0,60.9732,61.3442,60.959,61.3371,92100.0
2006-04-25 10:50:00,85.99,86.21,85.9,86.02,111400.0,61.3442,61.5011,61.28,61.3656,111400.0
2006-04-25 11:00:00,86.02,86.1,85.97,85.99,175400.0,61.3656,61.4227,61.3299,61.3442,175400.0
2006-04-25 11:10:00,85.99,86.06,85.92,85.96,71500.0,61.3442,61.3941,61.2943,61.3228,71500.0
2006-04-25 11:20:00,85.94,86.07,85.91,85.96,67500.0,61.3085,61.4013,61.2871,61.3228,67500.0
2006-04-25 11:30:00,85.96,86.0,85.83,85.83,85900.0,61.3228,61.3513,61.2301,61.2301,85900.0
2006-04-25 11:40:00,85.83,85.89,85.43,85.45,120100.0,61.2301,61.2729,60.9447,60.959,120100.0
2006-04-25 11:50:00,85.46,85.62,85.36,85.49,85500.0,60.9661,61.0802,60.8948,60.9875,85500.0
2006-04-25 12:00:00,85.48,85.5,85.28,85.33,90900.0,60.9804,60.9946,60.8377,60.8734,90900.0
2006-04-25 12:10:00,85.32,85.55,85.3,85.55,82100.0,60.8662,61.0303,60.852,61.0303,82100.0
2006-04-25 12:20:00,85.52,85.62,85.41,85.47,54600.0,61.0089,61.0802,60.9304,60.9732,54600.0
2006-04-25 12:30:00,85.45,85.68,85.45,85.58,44400.0,60.959,61.123,60.959,61.0517,44400.0
2006-04-25 12:40:00,85.57,85.72,85.57,85.7,64700.0,61.0446,61.1516,61.0446,61.1373,64700.0
2006-04-25 12:50:00,85.7,85.84,85.69,85.79,43400.0,61.1373,61.2372,61.1302,61.2015,43400.0
2006-04-25 13:00:00,85.79,85.81,85.65,85.71,52100.0,61.2015,61.2158,61.1016,61.1444,52100.0
2006-04-25 13:10:00,85.72,85.83,85.6,85.79,46600.0,61.1516,61.2301,61.066,61.2015,46600.0
2006-04-25 13:20:00,85.78,85.79,85.61,85.73,73900.0,61.1944,61.2015,61.0731,61.1587,73900.0
2006-04-25 13:30:00,85.74,85.76,85.64,85.72,82600.0,61.1659,61.1801,61.0945,61.1516,82600.0
2006-04-25 13:40:00,85.71,85.71,85.5,85.53,91400.0,61.1444,61.1444,60.9946,61.016,91400.0
2006-04-25 13:50:00,85.52,85.55,85.35,85.37,72700.0,61.0089,61.0303,60.8876,60.9019,72700.0
2006-04-25 14:00:00,85.37,85.39,85.3,85.31,98100.0,60.9019,60.9162,60.852,60.8591,98100.0
2006-04-25 14:10:00,85.3,85.31,85.26,85.27,111800.0,60.852,60.8591,60.8234,60.8306,111800.0
2006-04-25 14:20:00,85.27,85.34,85.24,85.25,95500.0,60.8306,60.8805,60.8092,60.8163,95500.0
2006-04-25 14:30:00,85.25,85.26,85.2,85.23,129000.0,60.8163,60.8234,60.7806,60.802,129000.0
2006-04-25 14:40:00,85.23,85.31,85.22,85.27,108600.0,60.802,60.8591,60.7949,60.8306,108600.0
2006-04-25 14:50:00,85.27,85.27,85.11,85.13,101800.0,60.8306,60.8306,60.7164,60.7307,101800.0
2006-04-25 15:00:00,85.13,85.14,85.05,85.06,127200.0,60.7307,60.7378,60.6736,60.6807,127200.0
2006-04-25 15:10:00,85.07,85.09,84.9,84.97,160300.0,60.6879,60.7021,60.5666,60.6165,160300.0
2006-04-25 15:20:00,84.97,85.01,84.94,84.99,123400.0,60.6165,60.6451,60.5951,60.6308,123400.0
2006-04-25 15:30:00,84.98,85.14,84.97,85.12,103100.0,60.6237,60.7378,60.6165,60.7236,103100.0
2006-04-25 15:40:00,85.12,85.17,85.01,85.16,138500.0,60.7236,60.7592,60.6451,60.7521,138500.0
2006-04-25 15:50:00,85.16,85.22,85.16,85.19,153600.0,60.7521,60.7949,60.7521,60.7735,153600.0
2006-04-26 09:30:00,84.16,84.31,83.2,83.47,884400.0,60.0387,60.1457,59.3538,59.5465,884400.0
2006-04-26 09:40:00,83.47,83.98,83.35,83.56,254900.0,59.5465,59.9103,59.4609,59.6107,254900.0
2006-04-26 09:50:00,83.55,84.36,83.52,84.35,230900.0,59.6035,60.1814,59.5821,60.1742,230900.0
2006-04-26 10:00:00,84.36,85.0,84.08,84.82,308500.0,60.1814,60.6379,59.9816,60.5095,308500.0
2006-04-26 10:10:00,84.8,85.6,84.75,85.22,352800.0,60.4953,61.066,60.4596,60.7949,352800.0
2006-04-26 10:20:00,85.23,85.29,84.8,84.95,184600.0,60.802,60.8448,60.4953,60.6023,184600.0
2006-04-26 10:30:00,84.98,85.12,84.76,84.96,518800.0,60.6237,60.7236,60.4667,60.6094,518800.0
2006-04-26 10:40:00,84.96,85.68,84.88,85.31,289400.0,60.6094,61.123,60.5523,60.8591,289400.0
2006-04-26 10:50:00,85.31,85.51,85.11,85.34,226100.0,60.8591,61.0018,60.7164,60.8805,226100.0
2006-04-26 11:00:00,85.34,85.73,85.32,85.71,138900.0,60.8805,61.1587,60.8662,61.1444,138900.0
2006-04-26 11:10:00,85.7,85.95,85.64,85.83,110700.0,61.1373,61.3157,61.0945,61.2301,110700.0
2006-04-26 11:20:00,85.83,85.92,85.62,85.89,131400.0,61.2301,61.2943,61.0802,61.2729,131400.0
2006-04-26 11:30:00,85.85,85.98,85.79,85.98,117300.0,61.2443,61.3371,61.2015,61.3371,117300.0
2006-04-26 11:40:00,85.98,86.1,85.83,85.99,157500.0,61.3371,61.4227,61.2301,61.3442,157500.0
2006-04-26 11:50:00,85.97,86.02,85.67,85.72,102600.0,61.3299,61.3656,61.1159,61.1516,102600.0
2006-04-26 12:00:00,85.7,85.7,85.55,85.66,73900.0,61.1373,61.1373,61.0303,61.1088,73900.0
2006-04-26 12:10:00,85.66,85.9,85.4,85.81,78100.0,61.1088,61.28,60.9233,61.2158,78100.0
2006-04-26 12:20:00,85.84,85.84,85.6,85.6,75900.0,61.2372,61.2372,61.066,61.066,75900.0
2006-04-26 12:30:00,85.61,85.66,85.57,85.66,49200.0,61.0731,61.1088,61.0446,61.1088,49200.0
2006-04-26 12:40:00,85.69,85.74,85.52,85.56,45200.0,61.1302,61.1659,61.0089,61.0374,45200.0
2006-04-26 12:50:00,85.53,85.6,85.51,85.53,32200.0,61.016,61.066,61.0018,61.016,32200.0
2006-04-26 13:00:00,85.53,85.56,85.39,85.39,56300.0,61.016,61.0374,60.9162,60.9162,56300.0
2006-04-26 13:10:00,85.39,85.46,85.23,85.3,71400.0,60.9162,60.9661,60.802,60.852,71400.0
2006-04-26 13:20:00,85.3,85.39,85.28,85.34,60200.0,60.852,60.9162,60.8377,60.8805,60200.0
2006-04-26 13:30:00,85.34,85.56,85.28,85.54,84400.0,60.8805,61.0374,60.8377,61.0232,84400.0
2006-04-26 13:40:00,85.49,85.5,85.34,85.37,37300.0,60.9875,60.9946,60.8805,60.9019,37300.0
2006-04-26 13:50:00,85.35,85.43,85.32,85.41,40200.0,60.8876,60.9447,60.8662,60.9304,40200.0
2006-04-26 14:00:00,85.41,85.49,85.25,85.34,145600.0,60.9304,60.9875,60.8163,60.8805,145600.0
2006-04-26 14:10:00,85.31,85.39,85.11,85.19,85500.0,60.8591,60.9162,60.7164,60.7735,85500.0
2006-04-26 14:20:00,85.18,85.18,84.95,85.05,85700.0,60.7664,60.7664,60.6023,60.6736,85700.0
2006-04-26 14:30:00,85.05,85.15,84.85,84.91,101600.0,60.6736,60.745,60.5309,60.5737,101600.0
2006-04-26 14:40:00,84.91,84.92,84.82,84.84,82400.0,60.5737,60.5809,60.5095,60.5238,82400.0
2006-04-26 14:50:00,84.85,84.85,84.75,84.8,84700.0,60.5309,60.5309,60.4596,60.4953,84700.0
2006-04-26 15:00:00,84.79,84.8,84.64,84.71,129100.0,60.4881,60.4953,60.3811,60.4311,129100.0
2006-04-26 15:10:00,84.7,84.71,84.38,84.53,122200.0,60.4239,60.4311,60.1956,60.3027,122200.0
2006-04-26 15:20:00,84.5,84.59,84.44,84.45,109900.0,60.2813,60.3455,60.2384,60.2456,109900.0
2006-04-26 15:30:00,84.47,84.78,84.43,84.78,151900.0,60.2598,60.481,60.2313,60.481,151900.0
2006-04-26 15:40:00,84.77,85.01,84.77,84.96,120000.0,60.4739,60.6451,60.4739,60.6094,120000.0
2006-04-26 15:50:00,84.96,85.08,84.89,84.9,160100.0,60.6094,60.695,60.5595,60.5666,160100.0
2006-04-27 09:30:00,84.54,84.7,84.3,84.57,150500.0,60.3098,60.4239,60.1386,60.3312,150500.0
2006-04-27 09:40:00,84.58,84.58,84.13,84.24,189100.0,60.3383,60.3383,60.0173,60.0958,189100.0
2006-04-27 09:50:00,84.25,84.25,83.81,84.03,135000.0,60.1029,60.1029,59.789,59.946,135000.0
2006-04-27 10:00:00,84.02,84.51,83.89,84.41,185600.0,59.9388,60.2884,59.8461,60.217,185600.0
2006-04-27 10:10:00,84.41,84.55,84.03,84.12,119700.0,60.217,60.3169,59.946,60.0102,119700.0
2006-04-27 10:20:00,84.14,84.14,83.79,83.93,124700.0,60.0244,60.0244,59.7747,59.8746,124700.0
2006-04-27 10:30:00,83.93,83.98,83.47,83.49,157400.0,59.8746,59.9103,59.5465,59.5607,157400.0
2006-04-27 10:40:00,83.5,83.5,83.1,83.34,188900.0,59.5679,59.5679,59.2825,59.4537,188900.0
2006-04-27 10:50:00,83.32,83.59,83.29,83.56,134100.0,59.4395,59.6321,59.4181,59.6107,134100.0
2006-04-27 11:00:00,83.56,83.6,83.37,83.6,107900.0,59.6107,59.6392,59.4751,59.6392,107900.0
2006-04-27 11:10:00,83.59,83.7,83.45,83.54,101800.0,59.6321,59.7105,59.5322,59.5964,101800.0
2006-04-27 11:20:00,83.58,83.99,83.58,83.96,93500.0,59.6249,59.9174,59.6249,59.896,93500.0
2006-04-27 11:30:00,83.97,84.19,83.87,83.97,116500.0,59.9032,60.0601,59.8318,59.9032,116500.0
2006-04-27 11:40:00,83.97,84.32,83.86,84.32,84500.0,59.9032,60.1528,59.8247,60.1528,84500.0
2006-04-27 11:50:00,84.33,84.6,84.31,84.4,94500.0,60.16,60.3526,60.1457,60.2099,94500.0
2006-04-27 12:00:00,84.4,84.59,84.4,84.47,120900.0,60.2099,60.3455,60.2099,60.2598,120900.0
2006-04-27 12:10:00,84.47,84.59,84.38,84.57,136200.0,60.2598,60.3455,60.1956,60.3312,136200.0
2006-04-27 12:20:00,84.59,84.59,84.48,84.57,54600.0,60.3455,60.3455,60.267,60.3312,54600.0
2006-04-27 12:30:00,84.57,84.6,84.47,84.55,63000.0,60.3312,60.3526,60.2598,60.3169,63000.0
2006-04-27 12:40:00,84.55,84.55,84.47,84.54,73500.0,60.3169,60.3169,60.2598,60.3098,73500.0
2006-04-27 12:50:00,84.55,84.66,84.53,84.66,64100.0,60.3169,60.3954,60.3027,60.3954,64100.0
2006-04-27 13:00:00,84.66,84.66,84.44,84.54,75200.0,60.3954,60.3954,60.2384,60.3098,75200.0
2006-04-27 13:10:00,84.55,84.57,84.41,84.46,47700.0,60.3169,60.3312,60.217,60.2527,47700.0
2006-04-27 13:20:00,84.46,84.47,84.35,84.41,47500.0,60.2527,60.2598,60.1742,60.217,47500.0
2006-04-27 13:30:00,84.41,84.42,84.3,84.4,46800.0,60.217,60.2242,60.1386,60.2099,46800.0
2006-04-27 13:40:00,84.4,84.45,84.35,84.35,36200.0,60.2099,60.2456,60.1742,60.1742,36200.0
2006-04-27 13:50:00,84.35,84.38,84.21,84.35,71300.0,60.1742,60.1956,60.0744,60.1742,71300.0
2006-04-27 14:00:00,84.33,84.34,84.13,84.17,69900.0,60.16,60.1671,60.0173,60.0458,69900.0
2006-04-27 14:10:00,84.16,84.17,83.75,83.76,62800.0,60.0387,60.0458,59.7462,59.7533,62800.0
2006-04-27 14:20:00,83.76,84.05,83.76,84.03,79200.0,59.7533,59.9602,59.7533,59.946,79200.0
2006-04-27 14:30:00,84.03,84.08,83.9,84.08,45000.0,59.946,59.9816,59.8532,59.9816,45000.0
2006-04-27 14:40:00,84.08,84.3,84.03,84.28,48900.0,59.9816,60.1386,59.946,60.1243,48900.0
2006-04-27 14:50:00,84.29,84.39,84.1,84.11,41400.0,60.1314,60.2028,59.9959,60.003,41400.0
2006-04-27 15:00:00,84.11,84.28,84.09,84.17,91200.0,60.003,60.1243,59.9888,60.0458,91200.0
2006-04-27 15:10:00,84.17,84.17,83.95,83.96,69500.0,60.0458,60.0458,59.8889,59.896,69500.0
2006-04-27 15:20:00,83.96,83.98,83.76,83.96,90500.0,59.896,59.9103,59.7533,59.896,90500.0
2006-04-27 15:30:00,83.95,84.0,83.88,84.0,107100.0,59.8889,59.9246,59.8389,59.9246,107100.0
2006-04-27 15:40:00,84.0,84.15,83.98,84.13,84300.0,59.9246,60.0316,59.9103,60.0173,84300.0
2006-04-27 15:50:00,84.13,84.22,84.1,84.1,105300.0,60.0173,60.0815,59.9959,59.9959,105300.0
2006-04-28 09:30:00,84.28,84.66,84.21,84.21,182900.0,60.1243,60.3954,60.0744,60.0744,182900.0
2006-04-28 09:40:00,84.22,84.42,83.83,83.88,130800.0,60.0815,60.2242,59.8033,59.8389,130800.0
2006-04-28 09:50:00,83.97,84.09,83.86,84.04,187700.0,59.9032,59.9888,59.8247,59.9531,187700.0
2006-04-28 10:00:00,84.03,84.43,84.03,84.37,107200.0,59.946,60.2313,59.946,60.1885,107200.0
2006-04-28 10:10:00,84.3,84.63,84.16,84.29,124400.0,60.1386,60.374,60.0387,60.1314,124400.0
2006-04-28 10:20:00,84.28,84.41,84.21,84.35,90600.0,60.1243,60.217,60.0744,60.1742,90600.0
2006-04-28 10:30:00,84.36,84.47,84.25,84.47,78700.0,60.1814,60.2598,60.1029,60.2598,78700.0
2006-04-28 10:40:00,84.49,84.56,84.35,84.43,152000.0,60.2741,60.3241,60.1742,60.2313,152000.0
2006-04-28 10:50:00,84.44,84.6,84.27,84.27,117700.0,60.2384,60.3526,60.1172,60.1172,117700.0
2006-04-28 11:00:00,84.27,84.3,84.17,84.23,70400.0,60.1172,60.1386,60.0458,60.0886,70400.0
2006-04-28 11:10:00,84.24,84.28,84.15,84.15,71300.0,60.0958,60.1243,60.0316,60.0316,71300.0
2006-04-28 11:20:00,84.14,84.17,83.75,83.76,55700.0,60.0244,60.0458,59.7462,59.7533,55700.0
2006-04-28 11:30:00,83.75,83.76,83.56,83.69,70500.0,59.7462,59.7533,59.6107,59.7034,70500.0
2006-04-28 11:40:00,83.7,83.95,83.7,83.75,84300.0,59.7105,59.8889,59.7105,59.7462,84300.0
2006-04-28 11:50:00,83.75,83.75,83.58,83.59,113200.0,59.7462,59.7462,59.6249,59.6321,113200.0
2006-04-28 12:00:00,83.59,83.6,83.4,83.44,61200.0,59.6321,59.6392,59.4965,59.5251,61200.0
2006-04-28 12:10:00,83.44,83.46,83.31,83.32,57300.0,59.5251,59.5393,59.4323,59.4395,57300.0
2006-04-28 12:20:00,83.32,83.37,83.3,83.3,35000.0,59.4395,59.4751,59.4252,59.4252,35000.0
2006-04-28 12:30:00,83.3,83.33,83.28,83.3,21300.0,59.4252,59.4466,59.4109,59.4252,21300.0
2006-04-28 12:40:00,83.31,83.32,83.17,83.21,39700.0,59.4323,59.4395,59.3324,59.361,39700.0
2006-04-28 12:50:00,83.22,83.24,83.12,83.22,32300.0,59.3681,59.3824,59.2968,59.3681,32300.0
2006-04-28 13:00:00,83.21,83.25,83.17,83.18,86500.0,59.361,59.3895,59.3324,59.3396,86500.0
2006-04-28 13:10:00,83.19,83.25,83.17,83.18,37900.0,59.3467,59.3895,59.3324,59.3396,37900.0
2006-04-28 13:20:00,83.17,83.17,83.11,83.14,35900.0,59.3324,59.3324,59.2896,59.311,35900.0
2006-04-28 13:30:00,83.14,83.2,83.11,83.16,37200.0,59.311,59.3538,59.2896,59.3253,37200.0
2006-04-28 13:40:00,83.16,83.24,83.15,83.16,31100.0,59.3253,59.3824,59.3182,59.3253,31100.0
2006-04-28 13:50:00,83.16,83.31,83.16,83.31,44000.0,59.3253,59.4323,59.3253,59.4323,44000.0
2006-04-28 14:00:00,83.31,83.34,83.2,83.29,45700.0,59.4323,59.4537,59.3538,59.4181,45700.0
2006-04-28 14:10:00,83.29,83.33,83.26,83.26,25300.0,59.4181,59.4466,59.3966,59.3966,25300.0
2006-04-28 14:20:00,83.26,83.29,83.23,83.24,19600.0,59.3966,59.4181,59.3752,59.3824,19600.0
2006-04-28 14:30:00,83.24,83.3,83.19,83.28,32400.0,59.3824,59.4252,59.3467,59.4109,32400.0
2006-04-28 14:40:00,83.26,83.27,83.2,83.22,52400.0,59.3966,59.4038,59.3538,59.3681,52400.0
2006-04-28 14:50:00,83.22,83.31,83.19,83.28,82000.0,59.3681,59.4323,59.3467,59.4109,82000.0
2006-04-28 15:00:00,83.28,83.28,83.15,83.17,91900.0,59.4109,59.4109,59.3182,59.3324,91900.0
2006-04-28 15:10:00,83.17,83.19,83.12,83.18,86600.0,59.3324,59.3467,59.2968,59.3396,86600.0
2006-04-28 15:20:00,83.18,83.21,83.01,83.01,92300.0,59.3396,59.361,59.2183,59.2183,92300.0
2006-04-28 15:30:00,83.03,83.29,83.01,83.29,103500.0,59.2326,59.4181,59.2183,59.4181,103500.0
2006-04-28 15:40:00,83.27,83.33,83.25,83.3,151800.0,59.4038,59.4466,59.3895,59.4252,151800.0
2006-04-28 15:50:00,83.31,83.54,83.3,83.54,321400.0,59.4323,59.5964,59.4252,59.5964,321400.0
2006-05-01 09:30:00,83.45,83.45,83.05,83.23,152000.0,59.5322,59.5322,59.2468,59.3752,152000.0
2006-05-01 09:40:00,83.24,83.25,82.9,83.0,140200.0,59.3824,59.3895,59.1398,59.2112,140200.0
2006-05-01 09:50:00,83.03,83.29,82.95,83.01,119400.0,59.2326,59.4181,59.1755,59.2183,119400.0
2006-05-01 10:00:00,82.95,83.08,82.82,83.08,104000.0,59.1755,59.2682,59.0828,59.2682,104000.0
2006-05-01 10:10:00,83.08,83.21,82.89,83.16,115000.0,59.2682,59.361,59.1327,59.3253,115000.0
2006-05-01 10:20:00,83.18,83.87,83.17,83.86,196700.0,59.3396,59.8318,59.3324,59.8247,196700.0
2006-05-01 10:30:00,83.89,84.12,83.77,83.87,185900.0,59.8461,60.0102,59.7605,59.8318,185900.0
2006-05-01 10:40:00,83.88,84.12,83.87,84.01,175100.0,59.8389,60.0102,59.8318,59.9317,175100.0
2006-05-01 10:50:00,84.01,84.08,83.81,83.81,107800.0,59.9317,59.9816,59.789,59.789,107800.0
2006-05-01 11:00:00,83.8,83.85,83.45,83.55,85400.0,59.7819,59.8175,59.5322,59.6035,85400.0
2006-05-01 11:10:00,83.52,83.72,83.52,83.56,55100.0,59.5821,59.7248,59.5821,59.6107,55100.0
2006-05-01 11:20:00,83.59,83.61,83.53,83.58,59600.0,59.6321,59.6463,59.5893,59.6249,59600.0
2006-05-01 11:30:00,83.58,83.84,83.54,83.79,81000.0,59.6249,59.8104,59.5964,59.7747,81000.0
2006-05-01 11:40:00,83.78,83.91,83.75,83.89,80900.0,59.7676,59.8604,59.7462,59.8461,80900.0
2006-05-01 11:50:00,83.89,83.93,83.76,83.81,47100.0,59.8461,59.8746,59.7533,59.789,47100.0
2006-05-01 12:00:00,83.8,84.03,83.71,83.97,111400.0,59.7819,59.946,59.7177,59.9032,111400.0
2006-05-01 12:10:00,83.98,84.12,83.83,83.83,79800.0,59.9103,60.0102,59.8033,59.8033,79800.0
2006-05-01 12:20:00,83.85,83.85,83.7,83.75,61000.0,59.8175,59.8175,59.7105,59.7462,61000.0
2006-05-01 12:30:00,83.76,83.83,83.68,83.72,83000.0,59.7533,59.8033,59.6963,59.7248,83000.0
2006-05-01 12:40:00,83.75,83.92,83.73,83.78,32100.0,59.7462,59.8675,59.7319,59.7676,32100.0
2006-05-01 12:50:00,83.81,83.92,83.79,83.89,38100.0,59.789,59.8675,59.7747,59.8461,38100.0
2006-05-01 13:00:00,83.85,83.93,83.85,83.91,54400.0,59.8175,59.8746,59.8175,59.8604,54400.0
2006-05-01 13:10:00,83.91,83.91,83.84,83.86,27400.0,59.8604,59.8604,59.8104,59.8247,27400.0
2006-05-01 13:20:00,83.85,83.89,83.77,83.77,49400.0,59.8175,59.8461,59.7605,59.7605,49400.0
2006-05-01 13:30:00,83.78,83.85,83.72,83.8,55900.0,59.7676,59.8175,59.7248,59.7819,55900.0
2006-05-01 13:40:00,83.8,83.81,83.71,83.78,67000.0,59.7819,59.789,59.7177,59.7676,67000.0
2006-05-01 13:50:00,83.79,83.82,83.7,83.75,61000.0,59.7747,59.7961,59.7105,59.7462,61000.0
2006-05-01 14:00:00,83.75,83.79,83.7,83.76,44400.0,59.7462,59.7747,59.7105,59.7533,44400.0
2006-05-01 14:10:00,83.75,83.94,83.75,83.86,61600.0,59.7462,59.8818,59.7462,59.8247,61600.0
2006-05-01 14:20:00,83.85,84.01,83.82,83.99,65400.0,59.8175,59.9317,59.7961,59.9174,65400.0
2006-05-01 14:30:00,83.99,84.08,83.87,83.9,45700.0,59.9174,59.9816,59.8318,59.8532,45700.0
2006-05-01 14:40:00,83.91,84.02,83.88,84.0,59700.0,59.8604,59.9388,59.8389,59.9246,59700.0
2006-05-01 14:50:00,84.02,84.1,83.93,84.04,51900.0,59.9388,59.9959,59.8746,59.9531,51900.0
2006-05-01 15:00:00,84.04,84.07,83.95,84.0,43600.0,59.9531,59.9745,59.8889,59.9246,43600.0
2006-05-01 15:10:00,83.99,84.09,83.83,83.83,86600.0,59.9174,59.9888,59.8033,59.8033,86600.0
2006-05-01 15:20:00,83.82,83.91,83.69,83.78,118200.0,59.7961,59.8604,59.7034,59.7676,118200.0
2006-05-01 15:30:00,83.76,83.77,83.4,83.77,136000.0,59.7533,59.7605,59.4965,59.7605,136000.0
2006-05-01 15:40:00,83.77,83.93,83.65,83.88,138800.0,59.7605,59.8746,59.6749,59.8389,138800.0
2006-05-01 15:50:00,83.91,83.91,83.79,83.88,159800.0,59.8604,59.8604,59.7747,59.8389,159800.0
2006-05-02 09:30:00,84.26,84.59,83.86,84.55,182400.0,60.11,60.3455,59.8247,60.3169,182400.0
2006-05-02 09:40:00,84.54,84.73,84.48,84.65,105700.0,60.3098,60.4453,60.267,60.3883,105700.0
2006-05-02 09:50:00,84.65,84.74,84.49,84.58,68300.0,60.3883,60.4525,60.2741,60.3383,68300.0
2006-05-02 10:00:00,84.54,84.64,84.4,84.55,108600.0,60.3098,60.3811,60.2099,60.3169,108600.0
2006-05-02 10:10:00,84.59,84.7,84.47,84.64,64900.0,60.3455,60.4239,60.2598,60.3811,64900.0
2006-05-02 10:20:00,84.65,85.04,84.61,85.01,114600.0,60.3883,60.6665,60.3597,60.6451,114600.0
2006-05-02 10:30:00,85.02,85.26,84.99,85.11,110800.0,60.6522,60.8234,60.6308,60.7164,110800.0
2006-05-02 10:40:00,85.11,85.17,84.98,85.14,98100.0,60.7164,60.7592,60.6237,60.7378,98100.0
2006-05-02 10:50:00,85.13,85.14,85.07,85.1,53800.0,60.7307,60.7378,60.6879,60.7093,53800.0
2006-05-02 11:00:00,85.11,85.21,85.06,85.12,68600.0,60.7164,60.7878,60.6807,60.7236,68600.0
2006-05-02 11:10:00,85.14,85.3,85.06,85.3,83800.0,60.7378,60.852,60.6807,60.852,83800.0
2006-05-02 11:20:00,85.31,85.8,85.3,85.73,135900.0,60.8591,61.2087,60.852,61.1587,135900.0
2006-05-02 11:30:00,85.72,85.82,85.55,85.58,78500.0,61.1516,61.2229,61.0303,61.0517,78500.0
2006-05-02 11:40:00,85.58,85.6,85.52,85.58,44100.0,61.0517,61.066,61.0089,61.0517,44100.0
2006-05-02 11:50:00,85.58,85.58,85.4,85.43,44500.0,61.0517,61.0517,60.9233,60.9447,44500.0
2006-05-02 12:00:00,85.42,85.6,85.31,85.59,62800.0,60.9376,61.066,60.8591,61.0588,62800.0
2006-05-02 12:10:00,85.59,85.59,85.36,85.44,40900.0,61.0588,61.0588,60.8948,60.9518,40900.0
2006-05-02 12:20:00,85.43,85.43,85.25,85.29,40200.0,60.9447,60.9447,60.8163,60.8448,40200.0
2006-05-02 12:30:00,85.29,85.47,85.25,85.4,66400.0,60.8448,60.9732,60.8163,60.9233,66400.0
2006-05-02 12:40:00,85.4,85.41,85.32,85.35,28100.0,60.9233,60.9304,60.8662,60.8876,28100.0
2006-05-02 12:50:00,85.35,85.38,85.3,85.33,45000.0,60.8876,60.909,60.852,60.8734,45000.0
2006-05-02 13:00:00,85.32,85.37,85.3,85.33,74400.0,60.8662,60.9019,60.852,60.8734,74400.0
2006-05-02 13:10:00,85.32,85.37,85.28,85.36,47900.0,60.8662,60.9019,60.8377,60.8948,47900.0
2006-05-02 13:20:00,85.39,85.39,85.17,85.33,128200.0,60.9162,60.9162,60.7592,60.8734,128200.0
2006-05-02 13:30:00,85.36,85.36,85.21,85.33,49000.0,60.8948,60.8948,60.7878,60.8734,49000.0
2006-05-02 13:40:00,85.31,85.4,85.22,85.24,46700.0,60.8591,60.9233,60.7949,60.8092,46700.0
2006-05-02 13:50:00,85.24,85.25,85.05,85.15,51000.0,60.8092,60.8163,60.6736,60.745,51000.0
2006-05-02 14:00:00,85.16,85.25,85.13,85.25,39000.0,60.7521,60.8163,60.7307,60.8163,39000.0
2006-05-02 14:10:00,85.25,85.26,85.15,85.18,58900.0,60.8163,60.8234,60.745,60.7664,58900.0
2006-05-02 14:20:00,85.21,85.24,85.16,85.19,42800.0,60.7878,60.8092,60.7521,60.7735,42800.0
2006-05-02 14:30:00,85.19,85.2,85.12,85.17,87800.0,60.7735,60.7806,60.7236,60.7592,87800.0
2006-05-02 14:40:00,85.17,85.17,85.05,85.14,83700.0,60.7592,60.7592,60.6736,60.7378,83700.0
2006-05-02 14:50:00,85.14,85.25,85.05,85.23,64000.0,60.7378,60.8163,60.6736,60.802,64000.0
2006-05-02 15:00:00,85.23,85.27,85.2,85.23,71600.0,60.802,60.8306,60.7806,60.802,71600.0
2006-05-02 15:10:00,85.23,85.28,85.15,85.2,51700.0,60.802,60.8377,60.745,60.7806,51700.0
2006-05-02 15:20:00,85.19,85.24,85.15,85.23,63400.0,60.7735,60.8092,60.745,60.802,63400.0
2006-05-02 15:30:00,85.24,85.28,85.2,85.22,64300.0,60.8092,60.8377,60.7806,60.7949,64300.0
2006-05-02 15:40:00,85.21,85.27,85.19,85.24,119700.0,60.7878,60.8306,60.7735,60.8092,119700.0
2006-05-02 15:50:00,85.26,85.33,85.25,85.29,98800.0,60.8234,60.8734,60.8163,60.8448,98800.0
2006-05-03 09:30:00,85.4,85.49,85.25,85.31,239800.0,60.9233,60.9875,60.8163,60.8591,239800.0
2006-05-03 09:40:00,85.32,85.41,85.22,85.39,101700.0,60.8662,60.9304,60.7949,60.9162,101700.0
2006-05-03 09:50:00,85.39,85.49,85.3,85.43,99200.0,60.9162,60.9875,60.852,60.9447,99200.0
2006-05-03 10:00:00,85.43,85.55,85.35,85.49,83200.0,60.9447,61.0303,60.8876,60.9875,83200.0
2006-05-03 10:10:00,85.48,85.7,85.47,85.57,118700.0,60.9804,61.1373,60.9732,61.0446,118700.0
2006-05-03 10:20:00,85.57,85.71,85.52,85.58,78100.0,61.0446,61.1444,61.0089,61.0517,78100.0
2006-05-03 10:30:00,85.56,85.67,85.52,85.66,62700.0,61.0374,61.1159,61.0089,61.1088,62700.0
2006-05-03 10:40:00,85.66,85.75,85.45,85.51,106700.0,61.1088,61.173,60.959,61.0018,106700.0
2006-05-03 10:50:00,85.5,85.53,85.27,85.51,104500.0,60.9946,61.016,60.8306,61.0018,104500.0
2006-05-03 11:00:00,85.51,85.59,85.45,85.55,140200.0,61.0018,61.0588,60.959,61.0303,140200.0
2006-05-03 11:10:00,85.55,85.65,85.55,85.57,48100.0,61.0303,61.1016,61.0303,61.0446,48100.0
2006-05-03 11:20:00,85.57,85.61,85.52,85.59,55100.0,61.0446,61.0731,61.0089,61.0588,55100.0
2006-05-03 11:30:00,85.59,85.62,85.52,85.6,75100.0,61.0588,61.0802,61.0089,61.066,75100.0
2006-05-03 11:40:00,85.62,85.75,85.6,85.75,42100.0,61.0802,61.173,61.066,61.173,42100.0
2006-05-03 11:50:00,85.75,85.88,85.66,85.71,52500.0,61.173,61.2657,61.1088,61.1444,52500.0
2006-05-03 12:00:00,85.71,85.75,85.57,85.72,61900.0,61.1444,61.173,61.0446,61.1516,61900.0
2006-05-03 12:10:00,85.72,85.77,85.68,85.77,58100.0,61.1516,61.1873,61.123,61.1873,58100.0
2006-05-03 12:20:00,85.75,85.8,85.71,85.74,33600.0,61.173,61.2087,61.1444,61.1659,33600.0
2006-05-03 12:30:00,85.71,85.73,85.68,85.71,44800.0,61.1444,61.1587,61.123,61.1444,44800.0
2006-05-03 12:40:00,85.71,85.75,85.65,85.75,64000.0,61.1444,61.173,61.1016,61.173,64000.0
2006-05-03 12:50:00,85.76,85.93,85.7,85.91,70100.0,61.1801,61.3014,61.1373,61.2871,70100.0
2006-05-03 13:00:00,85.91,85.94,85.74,85.82,51600.0,61.2871,61.3085,61.1659,61.2229,51600.0
2006-05-03 13:10:00,85.85,85.9,85.79,85.85,35600.0,61.2443,61.28,61.2015,61.2443,35600.0
2006-05-03 13:20:00,85.86,85.9,85.77,85.83,42800.0,61.2515,61.28,61.1873,61.2301,42800.0
2006-05-03 13:30:00,85.86,85.92,85.79,85.87,49500.0,61.2515,61.2943,61.2015,61.2586,49500.0
2006-05-03 13:40:00,85.92,85.92,85.76,85.86,48100.0,61.2943,61.2943,61.1801,61.2515,48100.0
2006-05-03 13:50:00,85.82,85.9,85.79,85.8,54200.0,61.2229,61.28,61.2015,61.2087,54200.0
2006-05-03 14:00:00,85.8,85.8,85.7,85.77,66200.0,61.2087,61.2087,61.1373,61.1873,66200.0
2006-05-03 14:10:00,85.76,85.8,85.68,85.75,51600.0,61.1801,61.2087,61.123,61.173,51600.0
2006-05-03 14:20:00,85.73,85.81,85.67,85.78,42200.0,61.1587,61.2158,61.1159,61.1944,42200.0
2006-05-03 14:30:00,85.79,85.81,85.66,85.7,71200.0,61.2015,61.2158,61.1088,61.1373,71200.0
2006-05-03 14:40:00,85.69,85.78,85.65,85.66,45100.0,61.1302,61.1944,61.1016,61.1088,45100.0
2006-05-03 14:50:00,85.65,85.68,85.46,85.58,62200.0,61.1016,61.123,60.9661,61.0517,62200.0
2006-05-03 15:00:00,85.59,85.77,85.52,85.7,56300.0,61.0588,61.1873,61.0089,61.1373,56300.0
2006-05-03 15:10:00,85.71,85.81,85.7,85.79,35300.0,61.1444,61.2158,61.1373,61.2015,35300.0
2006-05-03 15:20:00,85.79,85.83,85.74,85.79,40500.0,61.2015,61.2301,61.1659,61.2015,40500.0
2006-05-03 15:30:00,85.8,85.98,85.76,85.97,100600.0,61.2087,61.3371,61.1801,61.3299,100600.0
2006-05-03 15:40:00,85.98,86.03,85.81,85.81,143100.0,61.3371,61.3727,61.2158,61.2158,143100.0
2006-05-03 15:50:00,85.83,85.96,85.81,85.92,109700.0,61.2301,61.3228,61.2158,61.2943,109700.0
2006-05-04 09:30:00,85.89,86.66,85.81,86.66,145200.0,61.2729,61.8222,61.2158,61.8222,145200.0
2006-05-04 09:40:00,86.66,86.91,86.51,86.84,162200.0,61.8222,62.0005,61.7152,61.9506,162200.0
2006-05-04 09:50:00,86.84,86.99,86.71,86.92,133400.0,61.9506,62.0576,61.8578,62.0076,133400.0
2006-05-04 10:00:00,86.94,86.97,86.7,86.73,103900.0,62.0219,62.0433,61.8507,61.8721,103900.0
2006-05-04 10:10:00,86.74,86.9,86.7,86.85,68700.0,61.8792,61.9934,61.8507,61.9577,68700.0
2006-05-04 10:20:00,86.85,87.09,86.85,87.04,109400.0,61.9577,62.1289,61.9577,62.0933,109400.0
2006-05-04 10:30:00,87.04,87.04,86.88,86.99,92700.0,62.0933,62.0933,61.9791,62.0576,92700.0
2006-05-04 10:40:00,86.97,86.98,86.84,86.88,51200.0,62.0433,62.0505,61.9506,61.9791,51200.0
2006-05-04 10:50:00,86.88,86.89,86.7,86.74,47100.0,61.9791,61.9862,61.8507,61.8792,47100.0
2006-05-04 11:00:00,86.75,86.79,86.71,86.72,50100.0,61.8864,61.9149,61.8578,61.865,50100.0
2006-05-04 11:10:00,86.73,86.81,86.68,86.8,88100.0,61.8721,61.9292,61.8364,61.922,88100.0
2006-05-04 11:20:00,86.8,87.04,86.8,86.92,93100.0,61.922,62.0933,61.922,62.0076,93100.0
2006-05-04 11:30:00,86.93,87.02,86.93,86.98,36600.0,62.0148,62.079,62.0148,62.0505,36600.0
2006-05-04 11:40:00,86.99,87.07,86.95,87.01,46700.0,62.0576,62.1147,62.029,62.0719,46700.0
2006-05-04 11:50:00,87.0,87.15,86.99,87.11,124100.0,62.0647,62.1717,62.0576,62.1432,124100.0
2006-05-04 12:00:00,87.09,87.13,87.0,87.0,52600.0,62.1289,62.1575,62.0647,62.0647,52600.0
2006-05-04 12:10:00,86.99,87.01,86.81,86.86,46800.0,62.0576,62.0719,61.9292,61.9648,46800.0
2006-05-04 12:20:00,86.88,86.94,86.84,86.91,48600.0,61.9791,62.0219,61.9506,62.0005,48600.0
2006-05-04 12:30:00,86.92,86.92,86.8,86.85,51000.0,62.0076,62.0076,61.922,61.9577,51000.0
2006-05-04 12:40:00,86.86,87.0,86.85,86.91,56100.0,61.9648,62.0647,61.9577,62.0005,56100.0
2006-05-04 12:50:00,86.9,86.9,86.8,86.81,28600.0,61.9934,61.9934,61.922,61.9292,28600.0
2006-05-04 13:00:00,86.81,86.83,86.8,86.81,39700.0,61.9292,61.9434,61.922,61.9292,39700.0
2006-05-04 13:10:00,86.8,86.91,86.8,86.85,35100.0,61.922,62.0005,61.922,61.9577,35100.0
2006-05-04 13:20:00,86.85,86.93,86.83,86.92,20700.0,61.9577,62.0148,61.9434,62.0076,20700.0
2006-05-04 13:30:00,86.92,86.96,86.9,86.9,32300.0,62.0076,62.0362,61.9934,61.9934,32300.0
2006-05-04 13:40:00,86.9,86.91,86.84,86.9,26100.0,61.9934,62.0005,61.9506,61.9934,26100.0
2006-05-04 13:50:00,86.91,86.99,86.91,86.97,35900.0,62.0005,62.0576,62.0005,62.0433,35900.0
2006-05-04 14:00:00,86.95,87.0,86.94,87.0,48300.0,62.029,62.0647,62.0219,62.0647,48300.0
2006-05-04 14:10:00,87.01,87.07,86.97,87.05,32300.0,62.0719,62.1147,62.0433,62.1004,32300.0
2006-05-04 14:20:00,87.05,87.09,86.99,86.99,26400.0,62.1004,62.1289,62.0576,62.0576,26400.0
2006-05-04 14:30:00,86.99,87.0,86.84,86.85,30900.0,62.0576,62.0647,61.9506,61.9577,30900.0
2006-05-04 14:40:00,86.86,86.97,86.82,86.87,37600.0,61.9648,62.0433,61.9363,61.972,37600.0
2006-05-04 14:50:00,86.86,86.93,86.8,86.9,53300.0,61.9648,62.0148,61.922,61.9934,53300.0
2006-05-04 15:00:00,86.91,86.98,86.88,86.88,31900.0,62.0005,62.0505,61.9791,61.9791,31900.0
2006-05-04 15:10:00,86.88,86.93,86.85,86.92,38300.0,61.9791,62.0148,61.9577,62.0076,38300.0
2006-05-04 15:20:00,86.92,86.99,86.85,86.89,64900.0,62.0076,62.0576,61.9577,61.9862,64900.0
2006-05-04 15:30:00,86.89,86.92,86.8,86.8,70800.0,61.9862,62.0076,61.922,61.922,70800.0
2006-05-04 15:40:00,86.8,86.8,86.56,86.6,117300.0,61.922,61.922,61.7508,61.7794,117300.0
2006-05-04 15:50:00,86.59,86.74,86.59,86.71,107100.0,61.7722,61.8792,61.7722,61.8578,107100.0
2006-05-05 09:30:00,87.47,87.88,87.3,87.84,278300.0,62.4,62.6925,62.2787,62.664,278300.0
2006-05-05 09:40:00,87.86,87.99,87.51,87.91,107000.0,62.6782,62.771,62.4285,62.7139,107000.0
2006-05-05 09:50:00,87.91,87.91,87.51,87.75,104800.0,62.7139,62.7139,62.4285,62.5998,104800.0
2006-05-05 10:00:00,87.74,87.77,87.54,87.54,70900.0,62.5926,62.614,62.4499,62.4499,70900.0
2006-05-05 10:10:00,87.54,87.79,87.5,87.65,75100.0,62.4499,62.6283,62.4214,62.5284,75100.0
2006-05-05 10:20:00,87.66,87.73,87.53,87.6,60000.0,62.5356,62.5855,62.4428,62.4928,60000.0
2006-05-05 10:30:00,87.6,87.6,87.5,87.52,70100.0,62.4928,62.4928,62.4214,62.4357,70100.0
2006-05-05 10:40:00,87.51,87.62,87.5,87.56,45900.0,62.4285,62.507,62.4214,62.4642,45900.0
2006-05-05 10:50:00,87.56,87.6,87.5,87.58,57300.0,62.4642,62.4928,62.4214,62.4785,57300.0
2006-05-05 11:00:00,87.58,87.65,87.54,87.63,48300.0,62.4785,62.5284,62.4499,62.5142,48300.0
2006-05-05 11:10:00,87.63,87.64,87.55,87.61,47900.0,62.5142,62.5213,62.4571,62.4999,47900.0
2006-05-05 11:20:00,87.61,87.71,87.54,87.65,55100.0,62.4999,62.5712,62.4499,62.5284,55100.0
2006-05-05 11:30:00,87.66,87.91,87.66,87.91,68100.0,62.5356,62.7139,62.5356,62.7139,68100.0
2006-05-05 11:40:00,87.92,87.99,87.77,87.77,84200.0,62.721,62.771,62.614,62.614,84200.0
2006-05-05 11:50:00,87.78,87.98,87.75,87.95,86500.0,62.6212,62.7638,62.5998,62.7424,86500.0
2006-05-05 12:00:00,87.93,87.99,87.85,87.98,79700.0,62.7282,62.771,62.6711,62.7638,79700.0
2006-05-05 12:10:00,87.98,88.25,87.97,88.14,189700.0,62.7638,62.9565,62.7567,62.878,189700.0
2006-05-05 12:20:00,88.13,88.16,88.08,88.13,43000.0,62.8708,62.8922,62.8352,62.8708,43000.0
2006-05-05 12:30:00,88.13,88.25,88.13,88.2,64100.0,62.8708,62.9565,62.8708,62.9208,64100.0
2006-05-05 12:40:00,88.2,88.35,88.19,88.27,142900.0,62.9208,63.0278,62.9137,62.9707,142900.0
2006-05-05 12:50:00,88.28,88.35,88.22,88.25,65900.0,62.9779,63.0278,62.9351,62.9565,65900.0
2006-05-05 13:00:00,88.26,88.26,88.08,88.1,64800.0,62.9636,62.9636,62.8352,62.8494,64800.0
2006-05-05 13:10:00,88.1,88.21,88.1,88.2,37200.0,62.8494,62.9279,62.8494,62.9208,37200.0
2006-05-05 13:20:00,88.21,88.25,88.12,88.15,44700.0,62.9279,62.9565,62.8637,62.8851,44700.0
2006-05-05 13:30:00,88.18,88.25,88.15,88.19,26200.0,62.9065,62.9565,62.8851,62.9137,26200.0
2006-05-05 13:40:00,88.19,88.25,88.16,88.21,42000.0,62.9137,62.9565,62.8922,62.9279,42000.0
2006-05-05 13:50:00,88.21,88.31,88.18,88.23,62400.0,62.9279,62.9993,62.9065,62.9422,62400.0
2006-05-05 14:00:00,88.22,88.23,88.1,88.13,39900.0,62.9351,62.9422,62.8494,62.8708,39900.0
2006-05-05 14:10:00,88.15,88.3,88.13,88.23,51300.0,62.8851,62.9921,62.8708,62.9422,51300.0
2006-05-05 14:20:00,88.23,88.4,88.23,88.3,73100.0,62.9422,63.0635,62.9422,62.9921,73100.0
2006-05-05 14:30:00,88.26,88.44,88.23,88.41,66200.0,62.9636,63.092,62.9422,63.0706,66200.0
2006-05-05 14:40:00,88.41,88.55,88.3,88.52,62800.0,63.0706,63.1705,62.9921,63.1491,62800.0
2006-05-05 14:50:00,88.52,88.55,88.36,88.41,63600.0,63.1491,63.1705,63.0349,63.0706,63600.0
2006-05-05 15:00:00,88.41,88.41,88.29,88.3,59100.0,63.0706,63.0706,62.985,62.9921,59100.0
2006-05-05 15:10:00,88.3,88.36,88.2,88.31,68700.0,62.9921,63.0349,62.9208,62.9993,68700.0
2006-05-05 15:20:00,88.3,88.36,88.25,88.36,89700.0,62.9921,63.0349,62.9565,63.0349,89700.0
2006-05-05 15:30:00,88.37,88.47,88.33,88.43,101000.0,63.0421,63.1134,63.0135,63.0849,101000.0
2006-05-05 15:40:00,88.42,88.5,88.36,88.47,152600.0,63.0777,63.1348,63.0349,63.1134,152600.0
2006-05-05 15:50:00,88.47,88.51,88.44,88.49,192700.0,63.1134,63.1419,63.092,63.1277,192700.0
2006-05-08 09:30:00,88.48,88.71,88.47,88.68,223800.0,63.1205,63.2846,63.1134,63.2632,223800.0
2006-05-08 09:40:00,88.67,89.16,88.67,89.14,166500.0,63.2561,63.6056,63.2561,63.5914,166500.0
2006-05-08 09:50:00,89.15,89.25,89.06,89.25,149400.0,63.5985,63.6698,63.5343,63.6698,149400.0
2006-05-08 10:00:00,89.3,89.3,88.91,88.93,62600.0,63.7055,63.7055,63.4273,63.4416,62600.0
2006-05-08 10:10:00,88.95,88.95,88.85,88.87,50300.0,63.4558,63.4558,63.3845,63.3988,50300.0
2006-05-08 10:20:00,88.87,88.9,88.8,88.85,59700.0,63.3988,63.4202,63.3488,63.3845,59700.0
2006-05-08 10:30:00,88.85,88.86,88.5,88.55,93800.0,63.3845,63.3916,63.1348,63.1705,93800.0
2006-05-08 10:40:00,88.55,88.55,88.34,88.36,127000.0,63.1705,63.1705,63.0207,63.0349,127000.0
2006-05-08 10:50:00,88.39,88.41,88.22,88.39,100600.0,63.0563,63.0706,62.9351,63.0563,100600.0
2006-05-08 11:00:00,88.39,88.53,88.37,88.45,61100.0,63.0563,63.1562,63.0421,63.0991,61100.0
2006-05-08 11:10:00,88.43,88.43,88.25,88.3,62200.0,63.0849,63.0849,62.9565,62.9921,62200.0
2006-05-08 11:20:00,88.29,88.29,88.05,88.08,78000.0,62.985,62.985,62.8138,62.8352,78000.0
2006-05-08 11:30:00,88.07,88.15,88.02,88.1,68000.0,62.828,62.8851,62.7924,62.8494,68000.0
2006-05-08 11:40:00,88.1,88.1,88.05,88.06,45300.0,62.8494,62.8494,62.8138,62.8209,45300.0
2006-05-08 11:50:00,88.05,88.08,87.9,87.93,63700.0,62.8138,62.8352,62.7068,62.7282,63700.0
2006-05-08 12:00:00,87.92,87.93,87.75,87.78,82000.0,62.721,62.7282,62.5998,62.6212,82000.0
2006-05-08 12:10:00,87.8,87.84,87.71,87.72,82600.0,62.6354,62.664,62.5712,62.5784,82600.0
2006-05-08 12:20:00,87.71,87.8,87.71,87.74,47600.0,62.5712,62.6354,62.5712,62.5926,47600.0
2006-05-08 12:30:00,87.74,87.8,87.74,87.75,59200.0,62.5926,62.6354,62.5926,62.5998,59200.0
2006-05-08 12:40:00,87.77,87.98,87.74,87.96,82200.0,62.614,62.7638,62.5926,62.7496,82200.0
2006-05-08 12:50:00,87.98,88.04,87.9,87.99,68400.0,62.7638,62.8066,62.7068,62.771,68400.0
2006-05-08 13:00:00,87.99,88.02,87.95,88.02,30800.0,62.771,62.7924,62.7424,62.7924,30800.0
2006-05-08 13:10:00,88.03,88.09,87.96,87.96,70000.0,62.7995,62.8423,62.7496,62.7496,70000.0
2006-05-08 13:20:00,87.99,87.99,87.88,87.92,39900.0,62.771,62.771,62.6925,62.721,39900.0
2006-05-08 13:30:00,87.93,88.0,87.91,87.95,63900.0,62.7282,62.7781,62.7139,62.7424,63900.0
2006-05-08 13:40:00,87.96,87.98,87.88,87.88,38100.0,62.7496,62.7638,62.6925,62.6925,38100.0
2006-05-08 13:50:00,87.89,88.0,87.85,87.99,59800.0,62.6996,62.7781,62.6711,62.771,59800.0
2006-05-08 14:00:00,87.98,88.02,87.95,87.99,45500.0,62.7638,62.7924,62.7424,62.771,45500.0
2006-05-08 14:10:00,87.97,88.05,87.96,88.04,36000.0,62.7567,62.8138,62.7496,62.8066,36000.0
2006-05-08 14:20:00,88.03,88.04,87.94,87.94,35300.0,62.7995,62.8066,62.7353,62.7353,35300.0
2006-05-08 14:30:00,87.94,87.99,87.82,87.89,94800.0,62.7353,62.771,62.6497,62.6996,94800.0
2006-05-08 14:40:00,87.87,87.9,87.76,87.77,76400.0,62.6854,62.7068,62.6069,62.614,76400.0
2006-05-08 14:50:00,87.77,87.77,87.58,87.6,121700.0,62.614,62.614,62.4785,62.4928,121700.0
2006-05-08 15:00:00,87.61,87.62,87.51,87.58,97500.0,62.4999,62.507,62.4285,62.4785,97500.0
2006-05-08 15:10:00,87.57,87.65,87.47,87.48,85600.0,62.4714,62.5284,62.4,62.4071,85600.0
2006-05-08 15:20:00,87.47,87.5,87.36,87.49,88400.0,62.4,62.4214,62.3215,62.4143,88400.0
2006-05-08 15:30:00,87.49,87.6,87.49,87.54,117500.0,62.4143,62.4928,62.4143,62.4499,117500.0
2006-05-08 15:40:00,87.51,87.6,87.5,87.51,111400.0,62.4285,62.4928,62.4214,62.4285,111400.0
2006-05-08 15:50:00,87.5,87.57,87.49,87.55,130500.0,62.4214,62.4714,62.4143,62.4571,130500.0
2006-05-09 09:30:00,87.61,87.9,87.5,87.5,142400.0,62.4999,62.7068,62.4214,62.4214,142400.0
2006-05-09 09:40:00,87.5,87.52,87.26,87.35,123900.0,62.4214,62.4357,62.2502,62.3144,123900.0
2006-05-09 09:50:00,87.35,87.41,87.2,87.36,87800.0,62.3144,62.3572,62.2074,62.3215,87800.0
2006-05-09 10:00:00,87.37,87.41,87.25,87.35,53500.0,62.3287,62.3572,62.2431,62.3144,53500.0
2006-05-09 10:10:00,87.37,87.43,87.34,87.34,48100.0,62.3287,62.3715,62.3073,62.3073,48100.0
2006-05-09 10:20:00,87.34,87.35,87.1,87.17,98400.0,62.3073,62.3144,62.1361,62.186,98400.0
2006-05-09 10:30:00,87.17,87.58,87.17,87.54,100400.0,62.186,62.4785,62.186,62.4499,100400.0
2006-05-09 10:40:00,87.52,87.6,87.43,87.47,44400.0,62.4357,62.4928,62.3715,62.4,44400.0
2006-05-09 10:50:00,87.47,87.59,87.37,87.38,60500.0,62.4,62.4856,62.3287,62.3358,60500.0
2006-05-09 11:00:00,87.38,87.4,87.29,87.35,56300.0,62.3358,62.3501,62.2716,62.3144,56300.0
2006-05-09 11:10:00,87.35,87.43,87.34,87.4,46400.0,62.3144,62.3715,62.3073,62.3501,46400.0
2006-05-09 11:20:00,87.41,87.45,87.36,87.43,56500.0,62.3572,62.3857,62.3215,62.3715,56500.0
2006-05-09 11:30:00,87.42,87.56,87.42,87.53,47400.0,62.3643,62.4642,62.3643,62.4428,47400.0
2006-05-09 11:40:00,87.52,87.57,87.43,87.45,68300.0,62.4357,62.4714,62.3715,62.3857,68300.0
2006-05-09 11:50:00,87.45,87.6,87.45,87.55,82100.0,62.3857,62.4928,62.3857,62.4571,82100.0
2006-05-09 12:00:00,87.55,87.62,87.55,87.6,56300.0,62.4571,62.507,62.4571,62.4928,56300.0
2006-05-09 12:10:00,87.6,87.67,87.59,87.67,38400.0,62.4928,62.5427,62.4856,62.5427,38400.0
2006-05-09 12:20:00,87.68,87.68,87.6,87.63,23700.0,62.5498,62.5498,62.4928,62.5142,23700.0
2006-05-09 12:30:00,87.64,87.64,87.58,87.6,44500.0,62.5213,62.5213,62.4785,62.4928,44500.0
2006-05-09 12:40:00,87.59,87.64,87.57,87.61,43700.0,62.4856,62.5213,62.4714,62.4999,43700.0
2006-05-09 12:50:00,87.62,87.64,87.55,87.58,38100.0,62.507,62.5213,62.4571,62.4785,38100.0
2006-05-09 13:00:00,87.54,87.66,87.54,87.65,25300.0,62.4499,62.5356,62.4499,62.5284,25300.0
2006-05-09 13:10:00,87.64,87.65,87.57,87.59,48100.0,62.5213,62.5284,62.4714,62.4856,48100.0
2006-05-09 13:20:00,87.61,87.62,87.59,87.6,20100.0,62.4999,62.507,62.4856,62.4928,20100.0
2006-05-09 13:30:00,87.6,87.67,87.58,87.65,44600.0,62.4928,62.5427,62.4785,62.5284,44600.0
2006-05-09 13:40:00,87.66,87.67,87.65,87.67,39200.0,62.5356,62.5427,62.5284,62.5427,39200.0
2006-05-09 13:50:00,87.66,87.83,87.66,87.79,56700.0,62.5356,62.6568,62.5356,62.6283,56700.0
2006-05-09 14:00:00,87.77,87.88,87.76,87.88,35300.0,62.614,62.6925,62.6069,62.6925,35300.0
2006-05-09 14:10:00,87.88,87.94,87.87,87.93,30800.0,62.6925,62.7353,62.6854,62.7282,30800.0
2006-05-09 14:20:00,87.94,87.94,87.86,87.88,23800.0,62.7353,62.7353,62.6782,62.6925,23800.0
2006-05-09 14:30:00,87.89,87.97,87.85,87.93,25100.0,62.6996,62.7567,62.6711,62.7282,25100.0
2006-05-09 14:40:00,87.93,87.98,87.48,87.97,28600.0,62.7282,62.7638,62.4071,62.7567,28600.0
2006-05-09 14:50:00,87.97,88.0,87.94,87.95,34600.0,62.7567,62.7781,62.7353,62.7424,34600.0
2006-05-09 15:00:00,87.96,87.98,87.92,87.92,31000.0,62.7496,62.7638,62.721,62.721,31000.0
2006-05-09 15:10:00,87.92,87.95,87.89,87.95,28500.0,62.721,62.7424,62.6996,62.7424,28500.0
2006-05-09 15:20:00,87.94,87.94,87.81,87.83,35700.0,62.7353,62.7353,62.6426,62.6568,35700.0
2006-05-09 15:30:00,87.84,87.88,87.83,87.87,41500.0,62.664,62.6925,62.6568,62.6854,41500.0
2006-05-09 15:40:00,87.87,87.87,87.79,87.81,68100.0,62.6854,62.6854,62.6283,62.6426,68100.0
2006-05-09 15:50:00,87.8,87.94,87.76,87.94,143600.0,62.6354,62.7353,62.6069,62.7353,143600.0
2006-05-10 09:30:00,88.0,88.21,87.75,87.89,175400.0,62.9899,63.1402,62.8109,62.9111,175400.0
2006-05-10 09:40:00,87.91,87.97,87.74,87.82,85900.0,62.9254,62.9684,62.8038,62.861,85900.0
2006-05-10 09:50:00,87.82,87.84,87.65,87.68,89000.0,62.861,62.8753,62.7393,62.7608,89000.0
2006-05-10 10:00:00,87.7,87.82,87.7,87.71,70200.0,62.7751,62.861,62.7751,62.7823,70200.0
2006-05-10 10:10:00,87.75,87.89,87.75,87.83,70500.0,62.8109,62.9111,62.8109,62.8682,70500.0
2006-05-10 10:20:00,87.83,87.86,87.78,87.79,153300.0,62.8682,62.8896,62.8324,62.8395,153300.0
2006-05-10 10:30:00,87.79,87.92,87.79,87.92,63000.0,62.8395,62.9326,62.8395,62.9326,63000.0
2006-05-10 10:40:00,87.92,88.06,87.91,88.03,42300.0,62.9326,63.0328,62.9254,63.0113,42300.0
2006-05-10 10:50:00,88.01,88.03,87.92,88.02,25300.0,62.997,63.0113,62.9326,63.0042,25300.0
2006-05-10 11:00:00,88.0,88.02,87.95,87.97,30600.0,62.9899,63.0042,62.9541,62.9684,30600.0
2006-05-10 11:10:00,87.95,87.97,87.9,87.9,36700.0,62.9541,62.9684,62.9183,62.9183,36700.0
2006-05-10 11:20:00,87.9,88.0,87.88,88.0,69000.0,62.9183,62.9899,62.904,62.9899,69000.0
2006-05-10 11:30:00,88.0,88.06,88.0,88.02,36100.0,62.9899,63.0328,62.9899,63.0042,36100.0
2006-05-10 11:40:00,88.02,88.13,88.02,88.13,75500.0,63.0042,63.0829,63.0042,63.0829,75500.0
2006-05-10 11:50:00,88.13,88.37,88.12,88.33,62000.0,63.0829,63.2547,63.0758,63.2261,62000.0
2006-05-10 12:00:00,88.34,88.39,88.32,88.35,81400.0,63.2332,63.269,63.2189,63.2404,81400.0
2006-05-10 12:10:00,88.35,88.4,88.29,88.39,74100.0,63.2404,63.2762,63.1974,63.269,74100.0
2006-05-10 12:20:00,88.38,88.44,88.36,88.43,38100.0,63.2619,63.3048,63.2475,63.2977,38100.0
2006-05-10 12:30:00,88.42,88.55,88.42,88.51,59900.0,63.2905,63.3835,63.2905,63.3549,59900.0
2006-05-10 12:40:00,88.51,88.6,88.5,88.54,50500.0,63.3549,63.4193,63.3478,63.3764,50500.0
2006-05-10 12:50:00,88.55,88.6,88.53,88.54,33700.0,63.3835,63.4193,63.3692,63.3764,33700.0
2006-05-10 13:00:00,88.54,88.62,88.54,88.62,31700.0,63.3764,63.4337,63.3764,63.4337,31700.0
2006-05-10 13:10:00,88.62,88.85,88.6,88.8,60300.0,63.4337,63.5983,63.4193,63.5625,60300.0
2006-05-10 13:20:00,88.85,89.03,88.79,89.0,148000.0,63.5983,63.7271,63.5553,63.7057,148000.0
2006-05-10 13:30:00,89.0,89.15,89.0,89.15,165900.0,63.7057,63.813,63.7057,63.813,165900.0
2006-05-10 13:40:00,89.14,89.14,89.03,89.03,182600.0,63.8059,63.8059,63.7271,63.7271,182600.0
2006-05-10 13:50:00,89.03,89.04,88.96,88.98,62600.0,63.7271,63.7343,63.677,63.6913,62600.0
2006-05-10 14:00:00,88.99,89.0,88.94,88.97,65100.0,63.6985,63.7057,63.6627,63.6842,65100.0
2006-05-10 14:10:00,88.97,89.29,88.87,89.24,132700.0,63.6842,63.9132,63.6126,63.8774,132700.0
2006-05-10 14:20:00,89.24,89.49,89.07,89.12,205400.0,63.8774,64.0564,63.7558,63.7916,205400.0
2006-05-10 14:30:00,89.12,89.29,89.11,89.26,111700.0,63.7916,63.9132,63.7844,63.8918,111700.0
2006-05-10 14:40:00,89.25,89.58,89.2,89.44,160500.0,63.8846,64.1208,63.8488,64.0206,160500.0
2006-05-10 14:50:00,89.43,89.56,89.43,89.54,129100.0,64.0134,64.1065,64.0134,64.0922,129100.0
2006-05-10 15:00:00,89.52,89.55,89.35,89.35,126400.0,64.0779,64.0993,63.9562,63.9562,126400.0
2006-05-10 15:10:00,89.35,89.35,89.18,89.22,102600.0,63.9562,63.9562,63.8345,63.8631,102600.0
2006-05-10 15:20:00,89.23,89.27,88.96,88.97,77500.0,63.8703,63.8989,63.677,63.6842,77500.0
2006-05-10 15:30:00,88.94,89.01,88.68,88.83,132900.0,63.6627,63.7128,63.4766,63.584,132900.0
2006-05-10 15:40:00,88.83,88.96,88.8,88.94,131600.0,63.584,63.677,63.5625,63.6627,131600.0
2006-05-10 15:50:00,88.93,89.0,88.89,88.94,202800.0,63.6555,63.7057,63.6269,63.6627,202800.0
2006-05-11 09:30:00,89.45,89.55,89.1,89.45,187400.0,64.0278,64.0993,63.7772,64.0278,187400.0
2006-05-11 09:40:00,89.45,89.45,88.75,88.75,96000.0,64.0278,64.0278,63.5267,63.5267,96000.0
2006-05-11 09:50:00,88.66,88.97,88.64,88.9,102900.0,63.4623,63.6842,63.448,63.6341,102900.0
2006-05-11 10:00:00,88.9,89.14,88.74,89.05,93700.0,63.6341,63.8059,63.5195,63.7414,93700.0
2006-05-11 10:10:00,89.05,89.17,88.9,88.97,47300.0,63.7414,63.8273,63.6341,63.6842,47300.0
2006-05-11 10:20:00,88.97,88.98,88.85,88.87,115300.0,63.6842,63.6913,63.5983,63.6126,115300.0
2006-05-11 10:30:00,88.88,88.96,88.75,88.86,90700.0,63.6198,63.677,63.5267,63.6054,90700.0
2006-05-11 10:40:00,88.87,88.95,88.73,88.89,66900.0,63.6126,63.6699,63.5124,63.6269,66900.0
2006-05-11 10:50:00,88.87,88.87,88.52,88.54,77000.0,63.6126,63.6126,63.3621,63.3764,77000.0
2006-05-11 11:00:00,88.54,88.75,88.52,88.72,78400.0,63.3764,63.5267,63.3621,63.5052,78400.0
2006-05-11 11:10:00,88.71,88.71,88.39,88.54,70300.0,63.4981,63.4981,63.269,63.3764,70300.0
2006-05-11 11:20:00,88.52,88.6,88.36,88.38,64500.0,63.3621,63.4193,63.2475,63.2619,64500.0
2006-05-11 11:30:00,88.38,88.69,88.37,88.61,67900.0,63.2619,63.4838,63.2547,63.4265,67900.0
2006-05-11 11:40:00,88.61,88.75,88.5,88.5,50100.0,63.4265,63.5267,63.3478,63.3478,50100.0
2006-05-11 11:50:00,88.5,88.6,88.44,88.47,50300.0,63.3478,63.4193,63.3048,63.3263,50300.0
2006-05-11 12:00:00,88.48,88.55,88.22,88.22,55500.0,63.3334,63.3835,63.1473,63.1473,55500.0
2006-05-11 12:10:00,88.22,88.53,88.17,88.48,60100.0,63.1473,63.3692,63.1115,63.3334,60100.0
2006-05-11 12:20:00,88.48,88.57,88.47,88.5,32700.0,63.3334,63.3979,63.3263,63.3478,32700.0
2006-05-11 12:30:00,88.5,88.56,88.42,88.53,32600.0,63.3478,63.3907,63.2905,63.3692,32600.0
2006-05-11 12:40:00,88.55,88.59,88.45,88.49,39200.0,63.3835,63.4122,63.312,63.3406,39200.0
2006-05-11 12:50:00,88.49,88.75,88.48,88.75,37900.0,63.3406,63.5267,63.3334,63.5267,37900.0
2006-05-11 13:00:00,88.74,88.76,88.58,88.62,31900.0,63.5195,63.5339,63.405,63.4337,31900.0
2006-05-11 13:10:00,88.62,88.62,88.32,88.32,56600.0,63.4337,63.4337,63.2189,63.2189,56600.0
2006-05-11 13:20:00,88.33,88.37,88.19,88.32,47900.0,63.2261,63.2547,63.1259,63.2189,47900.0
2006-05-11 13:30:00,88.32,88.32,88.17,88.18,40300.0,63.2189,63.2189,63.1115,63.1187,40300.0
2006-05-11 13:40:00,88.16,88.17,88.0,88.09,63200.0,63.1044,63.1115,62.9899,63.0543,63200.0
2006-05-11 13:50:00,88.09,88.15,88.07,88.14,57500.0,63.0543,63.0972,63.04,63.0901,57500.0
2006-05-11 14:00:00,88.07,88.24,88.07,88.22,57900.0,63.04,63.1617,63.04,63.1473,57900.0
2006-05-11 14:10:00,88.21,88.32,88.2,88.31,32000.0,63.1402,63.2189,63.133,63.2118,32000.0
2006-05-11 14:20:00,88.33,88.43,88.33,88.35,33000.0,63.2261,63.2977,63.2261,63.2404,33000.0
2006-05-11 14:30:00,88.35,88.4,88.3,88.38,24400.0,63.2404,63.2762,63.2046,63.2619,24400.0
2006-05-11 14:40:00,88.38,88.4,88.25,88.26,31800.0,63.2619,63.2762,63.1688,63.176,31800.0
2006-05-11 14:50:00,88.26,88.26,88.06,88.15,53600.0,63.176,63.176,63.0328,63.0972,53600.0
2006-05-11 15:00:00,88.16,88.2,88.05,88.19,42300.0,63.1044,63.133,63.0257,63.1259,42300.0
2006-05-11 15:10:00,88.17,88.32,88.14,88.2,85100.0,63.1115,63.2189,63.0901,63.133,85100.0
2006-05-11 15:20:00,88.2,88.25,88.1,88.13,40500.0,63.133,63.1688,63.0614,63.0829,40500.0
2006-05-11 15:30:00,88.12,88.12,87.9,87.95,93300.0,63.0758,63.0758,62.9183,62.9541,93300.0
2006-05-11 15:40:00,87.95,88.04,87.9,88.04,58700.0,62.9541,63.0185,62.9183,63.0185,58700.0
2006-05-11 15:50:00,88.05,88.19,88.02,88.19,96800.0,63.0257,63.1259,63.0042,63.1259,96800.0
2006-05-12 09:30:00,88.21,89.01,88.21,88.4,232800.0,63.1402,63.7128,63.1402,63.2762,232800.0
2006-05-12 09:40:00,88.46,88.5,88.19,88.19,120300.0,63.3191,63.3478,63.1259,63.1259,120300.0
2006-05-12 09:50:00,88.19,88.19,87.88,88.16,163400.0,63.1259,63.1259,62.904,63.1044,163400.0
2006-05-12 10:00:00,88.16,88.38,88.07,88.12,103800.0,63.1044,63.2619,63.04,63.0758,103800.0
2006-05-12 10:10:00,88.17,88.32,87.8,87.81,69000.0,63.1115,63.2189,62.8467,62.8539,69000.0
2006-05-12 10:20:00,87.82,88.05,87.82,87.96,73100.0,62.861,63.0257,62.861,62.9612,73100.0
2006-05-12 10:30:00,87.96,87.96,87.79,87.87,54400.0,62.9612,62.9612,62.8395,62.8968,54400.0
2006-05-12 10:40:00,87.88,87.96,87.67,87.69,91700.0,62.904,62.9612,62.7536,62.768,91700.0
2006-05-12 10:50:00,87.7,87.96,87.67,87.95,73300.0,62.7751,62.9612,62.7536,62.9541,73300.0
2006-05-12 11:00:00,88.0,88.27,87.98,88.15,68400.0,62.9899,63.1831,62.9755,63.0972,68400.0
2006-05-12 11:10:00,88.16,88.2,87.97,88.19,51800.0,63.1044,63.133,62.9684,63.1259,51800.0
2006-05-12 11:20:00,88.2,88.38,88.17,88.36,62600.0,63.133,63.2619,63.1115,63.2475,62600.0
2006-05-12 11:30:00,88.33,88.37,88.22,88.24,64100.0,63.2261,63.2547,63.1473,63.1617,64100.0
2006-05-12 11:40:00,88.26,88.42,88.19,88.3,69400.0,63.176,63.2905,63.1259,63.2046,69400.0
2006-05-12 11:50:00,88.29,88.33,88.17,88.31,48800.0,63.1974,63.2261,63.1115,63.2118,48800.0
2006-05-12 12:00:00,88.3,88.41,88.19,88.22,54700.0,63.2046,63.2833,63.1259,63.1473,54700.0
2006-05-12 12:10:00,88.2,88.26,88.18,88.25,33300.0,63.133,63.176,63.1187,63.1688,33300.0
2006-05-12 12:20:00,88.23,88.28,88.18,88.19,19900.0,63.1545,63.1903,63.1187,63.1259,19900.0
2006-05-12 12:30:00,88.18,88.18,87.88,87.98,51800.0,63.1187,63.1187,62.904,62.9755,51800.0
2006-05-12 12:40:00,87.96,88.19,87.93,88.13,37000.0,62.9612,63.1259,62.9398,63.0829,37000.0
2006-05-12 12:50:00,88.13,88.13,87.7,87.75,82200.0,63.0829,63.0829,62.7751,62.8109,82200.0
2006-05-12 13:00:00,87.73,87.93,87.64,87.66,55200.0,62.7966,62.9398,62.7322,62.7465,55200.0
2006-05-12 13:10:00,87.64,87.69,87.5,87.6,70900.0,62.7322,62.768,62.632,62.7035,70900.0
2006-05-12 13:20:00,87.62,87.74,87.56,87.57,36600.0,62.7179,62.8038,62.6749,62.6821,36600.0
2006-05-12 13:30:00,87.57,87.73,87.55,87.63,41300.0,62.6821,62.7966,62.6678,62.725,41300.0
2006-05-12 13:40:00,87.62,87.74,87.56,87.59,34200.0,62.7179,62.8038,62.6749,62.6964,34200.0
2006-05-12 13:50:00,87.59,87.64,87.57,87.59,29600.0,62.6964,62.7322,62.6821,62.6964,29600.0
2006-05-12 14:00:00,87.59,87.62,87.55,87.57,36400.0,62.6964,62.7179,62.6678,62.6821,36400.0
2006-05-12 14:10:00,87.57,87.91,87.56,87.78,68200.0,62.6821,62.9254,62.6749,62.8324,68200.0
2006-05-12 14:20:00,87.79,87.96,87.78,87.85,37300.0,62.8395,62.9612,62.8324,62.8825,37300.0
2006-05-12 14:30:00,87.86,87.89,87.71,87.75,33400.0,62.8896,62.9111,62.7823,62.8109,33400.0
2006-05-12 14:40:00,87.74,87.82,87.52,87.52,32600.0,62.8038,62.861,62.6463,62.6463,32600.0
2006-05-12 14:50:00,87.53,87.54,87.25,87.29,62500.0,62.6534,62.6606,62.453,62.4816,62500.0
2006-05-12 15:00:00,87.28,87.35,87.14,87.15,83300.0,62.4745,62.5246,62.3743,62.3814,83300.0
2006-05-12 15:10:00,87.14,87.35,87.11,87.33,53800.0,62.3743,62.5246,62.3528,62.5103,53800.0
2006-05-12 15:20:00,87.33,87.44,87.26,87.35,51700.0,62.5103,62.589,62.4602,62.5246,51700.0
2006-05-12 15:30:00,87.36,87.36,87.07,87.13,97200.0,62.5318,62.5318,62.3242,62.3671,97200.0
2006-05-12 15:40:00,87.13,87.13,87.01,87.08,105300.0,62.3671,62.3671,62.2812,62.3313,105300.0
2006-05-12 15:50:00,87.07,87.1,86.94,86.98,214000.0,62.3242,62.3456,62.2311,62.2598,214000.0
2006-05-15 09:30:00,85.76,86.2,85.05,85.86,444200.0,61.3865,61.7014,60.8783,61.4581,444200.0
2006-05-15 09:40:00,85.86,86.47,85.52,85.54,175800.0,61.4581,61.8947,61.2147,61.229,175800.0
2006-05-15 09:50:00,85.52,85.76,85.5,85.76,100100.0,61.2147,61.3865,61.2004,61.3865,100100.0
2006-05-15 10:00:00,85.78,85.79,85.6,85.68,120900.0,61.4008,61.408,61.272,61.3292,120900.0
2006-05-15 10:10:00,85.67,85.68,85.42,85.44,129100.0,61.3221,61.3292,61.1431,61.1574,129100.0
2006-05-15 10:20:00,85.42,85.42,84.9,85.21,152100.0,61.1431,61.1431,60.7709,60.9928,152100.0
2006-05-15 10:30:00,85.2,85.28,85.04,85.1,164400.0,60.9856,61.0429,60.8711,60.9141,164400.0
2006-05-15 10:40:00,85.1,85.91,85.05,85.76,279400.0,60.9141,61.4939,60.8783,61.3865,279400.0
2006-05-15 10:50:00,85.74,85.84,85.4,85.53,104500.0,61.3722,61.4437,61.1288,61.2219,104500.0
2006-05-15 11:00:00,85.53,85.78,85.46,85.62,79700.0,61.2219,61.4008,61.1717,61.2863,79700.0
2006-05-15 11:10:00,85.6,85.77,85.55,85.55,58300.0,61.272,61.3936,61.2362,61.2362,58300.0
2006-05-15 11:20:00,85.61,85.61,85.24,85.26,64300.0,61.2791,61.2791,61.0143,61.0286,64300.0
2006-05-15 11:30:00,85.26,85.37,85.15,85.17,71500.0,61.0286,61.1073,60.9498,60.9642,71500.0
2006-05-15 11:40:00,85.16,85.3,85.12,85.22,61900.0,60.957,61.0572,60.9284,61.0,61900.0
2006-05-15 11:50:00,85.21,85.34,85.16,85.28,159400.0,60.9928,61.0858,60.957,61.0429,159400.0
2006-05-15 12:00:00,85.22,85.36,85.18,85.24,68800.0,61.0,61.1002,60.9713,61.0143,68800.0
2006-05-15 12:10:00,85.24,85.33,85.16,85.16,51700.0,61.0143,61.0787,60.957,60.957,51700.0
2006-05-15 12:20:00,85.18,85.24,85.14,85.23,68800.0,60.9713,61.0143,60.9427,61.0071,68800.0
2006-05-15 12:30:00,85.23,85.35,85.22,85.27,68900.0,61.0071,61.093,61.0,61.0357,68900.0
2006-05-15 12:40:00,85.3,85.31,85.22,85.22,48600.0,61.0572,61.0644,61.0,61.0,48600.0
2006-05-15 12:50:00,85.23,85.27,85.19,85.23,37100.0,61.0071,61.0357,60.9785,61.0071,37100.0
2006-05-15 13:00:00,85.23,85.29,85.1,85.13,41100.0,61.0071,61.0501,60.9141,60.9355,41100.0
2006-05-15 13:10:00,85.15,85.25,85.1,85.11,41800.0,60.9498,61.0214,60.9141,60.9212,41800.0
2006-05-15 13:20:00,85.11,85.18,84.91,85.01,79800.0,60.9212,60.9713,60.7781,60.8496,79800.0
2006-05-15 13:30:00,84.99,85.11,84.97,85.0,54100.0,60.8353,60.9212,60.821,60.8425,54100.0
2006-05-15 13:40:00,85.0,85.12,84.9,85.0,74500.0,60.8425,60.9284,60.7709,60.8425,74500.0
2006-05-15 13:50:00,85.0,85.0,84.57,84.67,122500.0,60.8425,60.8425,60.5347,60.6063,122500.0
2006-05-15 14:00:00,84.71,85.0,84.58,84.83,76900.0,60.6349,60.8425,60.5418,60.7208,76900.0
2006-05-15 14:10:00,84.84,84.94,84.71,84.82,52000.0,60.728,60.7995,60.6349,60.7136,52000.0
2006-05-15 14:20:00,84.83,85.14,84.77,85.14,64500.0,60.7208,60.9427,60.6778,60.9427,64500.0
2006-05-15 14:30:00,85.13,85.52,85.06,85.48,186400.0,60.9355,61.2147,60.8854,61.1861,186400.0
2006-05-15 14:40:00,85.48,85.5,85.32,85.32,73800.0,61.1861,61.2004,61.0715,61.0715,73800.0
2006-05-15 14:50:00,85.31,85.37,85.25,85.27,47400.0,61.0644,61.1073,61.0214,61.0357,47400.0
2006-05-15 15:00:00,85.27,85.52,85.2,85.46,81700.0,61.0357,61.2147,60.9856,61.1717,81700.0
2006-05-15 15:10:00,85.46,85.74,85.44,85.72,104600.0,61.1717,61.3722,61.1574,61.3579,104600.0
2006-05-15 15:20:00,85.71,85.72,85.61,85.71,69400.0,61.3507,61.3579,61.2791,61.3507,69400.0
2006-05-15 15:30:00,85.72,85.89,85.69,85.74,112600.0,61.3579,61.4795,61.3364,61.3722,112600.0
2006-05-15 15:40:00,85.75,85.81,85.58,85.78,101700.0,61.3793,61.4223,61.2576,61.4008,101700.0
2006-05-15 15:50:00,85.76,85.94,85.76,85.84,113900.0,61.3865,61.5153,61.3865,61.4437,113900.0
2006-05-16 09:30:00,85.89,86.05,85.35,85.43,158600.0,61.4795,61.5941,61.093,61.1503,158600.0
2006-05-16 09:40:00,85.46,85.97,85.46,85.65,101300.0,61.1717,61.5368,61.1717,61.3077,101300.0
2006-05-16 09:50:00,85.65,86.13,85.62,86.05,103800.0,61.3077,61.6513,61.2863,61.5941,103800.0
2006-05-16 10:00:00,86.06,86.28,85.99,86.28,126600.0,61.6012,61.7587,61.5511,61.7587,126600.0
2006-05-16 10:10:00,86.26,86.52,86.25,86.52,119300.0,61.7444,61.9305,61.7372,61.9305,119300.0
2006-05-16 10:20:00,86.6,86.73,86.57,86.71,85600.0,61.9877,62.0808,61.9663,62.0665,85600.0
2006-05-16 10:30:00,86.7,86.7,86.41,86.57,76800.0,62.0593,62.0593,61.8517,61.9663,76800.0
2006-05-16 10:40:00,86.57,86.74,86.44,86.74,69900.0,61.9663,62.088,61.8732,62.088,69900.0
2006-05-16 10:50:00,86.74,86.78,86.49,86.54,81700.0,62.088,62.1166,61.909,61.9448,81700.0
2006-05-16 11:00:00,86.52,86.61,86.3,86.38,82000.0,61.9305,61.9949,61.773,61.8303,82000.0
2006-05-16 11:10:00,86.38,86.41,86.24,86.28,55700.0,61.8303,61.8517,61.7301,61.7587,55700.0
2006-05-16 11:20:00,86.28,86.37,86.22,86.25,43100.0,61.7587,61.8231,61.7157,61.7372,43100.0
2006-05-16 11:30:00,86.25,86.34,85.98,86.34,72600.0,61.7372,61.8016,61.544,61.8016,72600.0
2006-05-16 11:40:00,86.31,86.31,86.07,86.15,76100.0,61.7802,61.7802,61.6084,61.6656,76100.0
2006-05-16 11:50:00,86.15,86.3,86.15,86.3,25700.0,61.6656,61.773,61.6656,61.773,25700.0
2006-05-16 12:00:00,86.28,86.3,86.06,86.12,33900.0,61.7587,61.773,61.6012,61.6442,33900.0
2006-05-16 12:10:00,86.13,86.2,86.07,86.16,59000.0,61.6513,61.7014,61.6084,61.6728,59000.0
2006-05-16 12:20:00,86.16,86.39,86.13,86.39,38000.0,61.6728,61.8374,61.6513,61.8374,38000.0
2006-05-16 12:30:00,86.37,86.49,86.29,86.38,35600.0,61.8231,61.909,61.7659,61.8303,35600.0
2006-05-16 12:40:00,86.39,86.4,86.34,86.38,27300.0,61.8374,61.8446,61.8016,61.8303,27300.0
2006-05-16 12:50:00,86.36,86.6,86.35,86.6,50000.0,61.816,61.9877,61.8088,61.9877,50000.0
2006-05-16 13:00:00,86.6,86.72,86.55,86.69,56300.0,61.9877,62.0736,61.952,62.0522,56300.0
2006-05-16 13:10:00,86.7,86.88,86.68,86.79,67900.0,62.0593,62.1882,62.045,62.1238,67900.0
2006-05-16 13:20:00,86.81,86.89,86.78,86.87,48900.0,62.1381,62.1953,62.1166,62.181,48900.0
2006-05-16 13:30:00,86.85,86.98,86.83,86.94,40200.0,62.1667,62.2598,62.1524,62.2311,40200.0
2006-05-16 13:40:00,86.93,86.95,86.72,86.76,53000.0,62.224,62.2383,62.0736,62.1023,53000.0
2006-05-16 13:50:00,86.75,86.78,86.63,86.64,34200.0,62.0951,62.1166,62.0092,62.0164,34200.0
2006-05-16 14:00:00,86.62,86.63,86.48,86.49,52900.0,62.0021,62.0092,61.9019,61.909,52900.0
2006-05-16 14:10:00,86.5,86.5,86.39,86.42,42600.0,61.9162,61.9162,61.8374,61.8589,42600.0
2006-05-16 14:20:00,86.41,86.51,86.41,86.49,80500.0,61.8517,61.9233,61.8517,61.909,80500.0
2006-05-16 14:30:00,86.46,86.6,86.44,86.48,56900.0,61.8875,61.9877,61.8732,61.9019,56900.0
2006-05-16 14:40:00,86.47,86.54,86.41,86.43,43300.0,61.8947,61.9448,61.8517,61.8661,43300.0
2006-05-16 14:50:00,86.43,86.46,86.34,86.4,47500.0,61.8661,61.8875,61.8016,61.8446,47500.0
2006-05-16 15:00:00,86.38,86.56,86.38,86.45,71400.0,61.8303,61.9591,61.8303,61.8804,71400.0
2006-05-16 15:10:00,86.45,86.54,86.41,86.49,53200.0,61.8804,61.9448,61.8517,61.909,53200.0
2006-05-16 15:20:00,86.49,86.52,86.43,86.52,68200.0,61.909,61.9305,61.8661,61.9305,68200.0
2006-05-16 15:30:00,86.51,86.63,86.5,86.55,126000.0,61.9233,62.0092,61.9162,61.952,126000.0
2006-05-16 15:40:00,86.54,86.6,86.33,86.36,104800.0,61.9448,61.9877,61.7945,61.816,104800.0
2006-05-16 15:50:00,86.33,86.41,86.25,86.4,157900.0,61.7945,61.8517,61.7372,61.8446,157900.0
2006-05-17 09:30:00,86.4,86.4,85.5,85.77,130900.0,61.8446,61.8446,61.2004,61.3936,130900.0
2006-05-17 09:40:00,85.68,85.76,85.15,85.38,103800.0,61.3292,61.3865,60.9498,61.1145,103800.0
2006-05-17 09:50:00,85.38,85.55,84.9,84.95,139000.0,61.1145,61.2362,60.7709,60.8067,139000.0
2006-05-17 10:00:00,84.94,84.96,84.35,84.37,196700.0,60.7995,60.8138,60.3772,60.3915,196700.0
2006-05-17 10:10:00,84.35,84.41,84.1,84.4,193500.0,60.3772,60.4202,60.1983,60.413,193500.0
2006-05-17 10:20:00,84.38,84.39,84.12,84.39,157100.0,60.3987,60.4058,60.2126,60.4058,157100.0
2006-05-17 10:30:00,84.39,84.41,84.1,84.34,168700.0,60.4058,60.4202,60.1983,60.3701,168700.0
2006-05-17 10:40:00,84.26,84.43,84.12,84.43,88100.0,60.3128,60.4345,60.2126,60.4345,88100.0
2006-05-17 10:50:00,84.44,84.56,84.3,84.41,127200.0,60.4416,60.5275,60.3414,60.4202,127200.0
2006-05-17 11:00:00,84.41,84.5,84.4,84.42,158800.0,60.4202,60.4846,60.413,60.4273,158800.0
2006-05-17 11:10:00,84.41,84.49,84.13,84.27,132700.0,60.4202,60.4774,60.2197,60.3199,132700.0
2006-05-17 11:20:00,84.2,84.27,83.99,84.07,215300.0,60.2698,60.3199,60.1195,60.1768,215300.0
2006-05-17 11:30:00,84.1,84.13,83.84,84.01,189600.0,60.1983,60.2197,60.0122,60.1338,189600.0
2006-05-17 11:40:00,84.01,84.14,83.95,83.97,100700.0,60.1338,60.2269,60.0909,60.1052,100700.0
2006-05-17 11:50:00,83.97,84.21,83.95,84.16,86600.0,60.1052,60.277,60.0909,60.2412,86600.0
2006-05-17 12:00:00,84.16,84.38,84.06,84.07,101600.0,60.2412,60.3987,60.1696,60.1768,101600.0
2006-05-17 12:10:00,84.05,84.16,84.01,84.11,76600.0,60.1625,60.2412,60.1338,60.2054,76600.0
2006-05-17 12:20:00,84.11,84.15,83.93,84.06,78300.0,60.2054,60.2341,60.0766,60.1696,78300.0
2006-05-17 12:30:00,84.05,84.23,84.05,84.23,53800.0,60.1625,60.2913,60.1625,60.2913,53800.0
2006-05-17 12:40:00,84.23,84.33,84.08,84.13,97300.0,60.2913,60.3629,60.1839,60.2197,97300.0
2006-05-17 12:50:00,84.13,84.2,83.66,83.7,258300.0,60.2197,60.2698,59.8833,59.9119,258300.0
2006-05-17 13:00:00,83.7,83.8,83.6,83.76,135200.0,59.9119,59.9835,59.8404,59.9549,135200.0
2006-05-17 13:10:00,83.75,83.76,83.4,83.53,150700.0,59.9477,59.9549,59.6972,59.7903,150700.0
2006-05-17 13:20:00,83.53,83.67,83.31,83.43,90100.0,59.7903,59.8905,59.6328,59.7187,90100.0
2006-05-17 13:30:00,83.44,83.5,83.34,83.42,97700.0,59.7258,59.7688,59.6543,59.7115,97700.0
2006-05-17 13:40:00,83.43,83.7,83.28,83.64,93300.0,59.7187,59.9119,59.6113,59.869,93300.0
2006-05-17 13:50:00,83.68,83.92,83.64,83.84,113900.0,59.8976,60.0694,59.869,60.0122,113900.0
2006-05-17 14:00:00,83.84,83.86,83.64,83.64,83000.0,60.0122,60.0265,59.869,59.869,83000.0
2006-05-17 14:10:00,83.67,83.67,83.33,83.49,142000.0,59.8905,59.8905,59.6471,59.7616,142000.0
2006-05-17 14:20:00,83.44,83.78,83.36,83.74,90000.0,59.7258,59.9692,59.6686,59.9406,90000.0
2006-05-17 14:30:00,83.74,83.75,83.55,83.6,70000.0,59.9406,59.9477,59.8046,59.8404,70000.0
2006-05-17 14:40:00,83.59,83.72,83.55,83.55,112200.0,59.8332,59.9263,59.8046,59.8046,112200.0
2006-05-17 14:50:00,83.56,83.7,83.45,83.68,130300.0,59.8117,59.9119,59.733,59.8976,130300.0
2006-05-17 15:00:00,83.69,83.99,83.61,83.96,176400.0,59.9048,60.1195,59.8475,60.0981,176400.0
2006-05-17 15:10:00,83.96,84.0,83.5,83.7,147700.0,60.0981,60.1267,59.7688,59.9119,147700.0
2006-05-17 15:20:00,83.71,83.92,83.58,83.92,127800.0,59.9191,60.0694,59.8261,60.0694,127800.0
2006-05-17 15:30:00,83.92,84.06,83.88,84.01,164000.0,60.0694,60.1696,60.0408,60.1338,164000.0
2006-05-17 15:40:00,84.01,84.02,83.7,83.85,191400.0,60.1338,60.141,59.9119,60.0193,191400.0
2006-05-17 15:50:00,83.83,83.83,83.69,83.77,172400.0,60.005,60.005,59.9048,59.9621,172400.0
2006-05-18 09:30:00,84.25,84.84,84.09,84.55,227900.0,60.3056,60.728,60.1911,60.5204,227900.0
2006-05-18 09:40:00,84.54,84.62,84.05,84.06,162000.0,60.5132,60.5705,60.1625,60.1696,162000.0
2006-05-18 09:50:00,84.06,84.08,83.75,83.84,143200.0,60.1696,60.1839,59.9477,60.0122,143200.0
2006-05-18 10:00:00,83.84,83.96,83.39,83.39,129200.0,60.0122,60.0981,59.6901,59.6901,129200.0
2006-05-18 10:10:00,83.4,83.71,83.26,83.47,123200.0,59.6972,59.9191,59.597,59.7473,123200.0
2006-05-18 10:20:00,83.47,83.78,83.41,83.72,102800.0,59.7473,59.9692,59.7044,59.9263,102800.0
2006-05-18 10:30:00,83.7,83.87,83.61,83.85,83700.0,59.9119,60.0336,59.8475,60.0193,83700.0
2006-05-18 10:40:00,83.83,83.98,83.83,83.95,75100.0,60.005,60.1124,60.005,60.0909,75100.0
2006-05-18 10:50:00,83.95,84.2,83.92,84.17,108700.0,60.0909,60.2698,60.0694,60.2484,108700.0
2006-05-18 11:00:00,84.16,84.17,83.86,83.96,88500.0,60.2412,60.2484,60.0265,60.0981,88500.0
2006-05-18 11:10:00,83.96,83.99,83.72,83.98,108800.0,60.0981,60.1195,59.9263,60.1124,108800.0
2006-05-18 11:20:00,83.98,84.0,83.7,83.87,107900.0,60.1124,60.1267,59.9119,60.0336,107900.0
2006-05-18 11:30:00,83.87,84.16,83.83,84.15,60300.0,60.0336,60.2412,60.005,60.2341,60300.0
2006-05-18 11:40:00,84.14,84.19,84.01,84.02,29800.0,60.2269,60.2627,60.1338,60.141,29800.0
2006-05-18 11:50:00,84.03,84.05,83.62,83.79,70700.0,60.1482,60.1625,59.8547,59.9764,70700.0
2006-05-18 12:00:00,83.79,84.15,83.67,84.01,65400.0,59.9764,60.2341,59.8905,60.1338,65400.0
2006-05-18 12:10:00,84.01,84.07,83.73,83.73,57500.0,60.1338,60.1768,59.9334,59.9334,57500.0
2006-05-18 12:20:00,83.72,83.98,83.67,83.98,59700.0,59.9263,60.1124,59.8905,60.1124,59700.0
2006-05-18 12:30:00,84.0,84.07,83.91,83.99,38700.0,60.1267,60.1768,60.0623,60.1195,38700.0
2006-05-18 12:40:00,84.0,84.03,83.77,83.86,30300.0,60.1267,60.1482,59.9621,60.0265,30300.0
2006-05-18 12:50:00,83.82,83.99,83.82,83.95,25900.0,59.9978,60.1195,59.9978,60.0909,25900.0
2006-05-18 13:00:00,83.94,83.97,83.75,83.78,26000.0,60.0837,60.1052,59.9477,59.9692,26000.0
2006-05-18 13:10:00,83.78,83.84,83.69,83.75,31700.0,59.9692,60.0122,59.9048,59.9477,31700.0
2006-05-18 13:20:00,83.74,83.82,83.7,83.8,21300.0,59.9406,59.9978,59.9119,59.9835,21300.0
2006-05-18 13:30:00,83.79,83.85,83.7,83.79,30800.0,59.9764,60.0193,59.9119,59.9764,30800.0
2006-05-18 13:40:00,83.78,83.8,83.7,83.75,36600.0,59.9692,59.9835,59.9119,59.9477,36600.0
2006-05-18 13:50:00,83.74,83.78,83.72,83.72,22600.0,59.9406,59.9692,59.9263,59.9263,22600.0
2006-05-18 14:00:00,83.71,83.77,83.61,83.61,60200.0,59.9191,59.9621,59.8475,59.8475,60200.0
2006-05-18 14:10:00,83.61,83.61,83.41,83.46,72900.0,59.8475,59.8475,59.7044,59.7402,72900.0
2006-05-18 14:20:00,83.44,83.56,83.38,83.38,92100.0,59.7258,59.8117,59.6829,59.6829,92100.0
2006-05-18 14:30:00,83.4,83.75,83.38,83.73,54200.0,59.6972,59.9477,59.6829,59.9334,54200.0
2006-05-18 14:40:00,83.74,83.88,83.64,83.68,57600.0,59.9406,60.0408,59.869,59.8976,57600.0
2006-05-18 14:50:00,83.67,83.71,83.45,83.52,34300.0,59.8905,59.9191,59.733,59.7831,34300.0
2006-05-18 15:00:00,83.52,83.52,83.4,83.46,70900.0,59.7831,59.7831,59.6972,59.7402,70900.0
2006-05-18 15:10:00,83.44,83.46,83.3,83.3,79800.0,59.7258,59.7402,59.6256,59.6256,79800.0
2006-05-18 15:20:00,83.27,83.3,82.8,83.01,201000.0,59.6042,59.6256,59.2677,59.418,201000.0
2006-05-18 15:30:00,83.02,83.08,82.89,83.0,130200.0,59.4252,59.4682,59.3322,59.4109,130200.0
2006-05-18 15:40:00,82.98,83.0,82.6,82.76,263700.0,59.3966,59.4109,59.1246,59.2391,263700.0
2006-05-18 15:50:00,82.76,82.98,82.75,82.79,322500.0,59.2391,59.3966,59.2319,59.2606,322500.0
2006-05-19 09:30:00,83.0,83.65,82.93,83.18,616600.0,59.4109,59.8762,59.3608,59.5397,616600.0
2006-05-19 09:40:00,83.0,83.31,83.0,83.22,161300.0,59.4109,59.6328,59.4109,59.5684,161300.0
2006-05-19 09:50:00,83.22,83.35,82.9,83.14,95100.0,59.5684,59.6614,59.3393,59.5111,95100.0
2006-05-19 10:00:00,83.15,83.17,82.06,82.24,203900.0,59.5183,59.5326,58.738,58.8669,203900.0
2006-05-19 10:10:00,82.24,82.42,82.1,82.32,308000.0,58.8669,58.9957,58.7667,58.9242,308000.0
2006-05-19 10:20:00,82.31,82.66,82.3,82.66,112700.0,58.917,59.1675,58.9098,59.1675,112700.0
2006-05-19 10:30:00,82.67,83.08,82.62,83.05,134000.0,59.1747,59.4682,59.1389,59.4467,134000.0
2006-05-19 10:40:00,83.06,83.41,83.01,83.32,130100.0,59.4538,59.7044,59.418,59.6399,130100.0
2006-05-19 10:50:00,83.32,83.34,82.9,83.15,83000.0,59.6399,59.6543,59.3393,59.5183,83000.0
2006-05-19 11:00:00,83.16,83.21,83.08,83.17,130700.0,59.5254,59.5612,59.4682,59.5326,130700.0
2006-05-19 11:10:00,83.14,83.3,82.88,83.17,234500.0,59.5111,59.6256,59.325,59.5326,234500.0
2006-05-19 11:20:00,83.15,83.53,83.15,83.53,125500.0,59.5183,59.7903,59.5183,59.7903,125500.0
2006-05-19 11:30:00,83.53,83.55,83.24,83.44,97500.0,59.7903,59.8046,59.5827,59.7258,97500.0
2006-05-19 11:40:00,83.4,83.6,83.32,83.49,90400.0,59.6972,59.8404,59.6399,59.7616,90400.0
2006-05-19 11:50:00,83.49,83.49,83.29,83.49,84700.0,59.7616,59.7616,59.6185,59.7616,84700.0
2006-05-19 12:00:00,83.45,83.78,83.4,83.78,101000.0,59.733,59.9692,59.6972,59.9692,101000.0
2006-05-19 12:10:00,83.75,84.0,83.75,83.94,107700.0,59.9477,60.1267,59.9477,60.0837,107700.0
2006-05-19 12:20:00,83.94,84.32,83.9,84.32,125400.0,60.0837,60.3557,60.0551,60.3557,125400.0
2006-05-19 12:30:00,84.32,84.91,84.32,84.77,136900.0,60.3557,60.7781,60.3557,60.6778,136900.0
2006-05-19 12:40:00,84.77,85.3,84.65,85.19,280400.0,60.6778,61.0572,60.592,60.9785,280400.0
2006-05-19 12:50:00,85.19,85.26,84.53,84.76,133000.0,60.9785,61.0286,60.5061,60.6707,133000.0
2006-05-19 13:00:00,84.75,84.77,84.24,84.34,121900.0,60.6635,60.6778,60.2985,60.3701,121900.0
2006-05-19 13:10:00,84.39,84.75,84.24,84.63,75700.0,60.4058,60.6635,60.2985,60.5776,75700.0
2006-05-19 13:20:00,84.63,84.97,84.51,84.66,116700.0,60.5776,60.821,60.4917,60.5991,116700.0
2006-05-19 13:30:00,84.64,84.86,84.51,84.69,86900.0,60.5848,60.7423,60.4917,60.6206,86900.0
2006-05-19 13:40:00,84.66,84.92,84.63,84.85,66600.0,60.5991,60.7852,60.5776,60.7351,66600.0
2006-05-19 13:50:00,84.85,84.89,84.72,84.8,99500.0,60.7351,60.7637,60.6421,60.6993,99500.0
2006-05-19 14:00:00,84.78,84.84,84.7,84.83,54500.0,60.685,60.728,60.6277,60.7208,54500.0
2006-05-19 14:10:00,84.84,84.86,84.72,84.8,70300.0,60.728,60.7423,60.6421,60.6993,70300.0
2006-05-19 14:20:00,84.81,84.85,84.77,84.82,29500.0,60.7065,60.7351,60.6778,60.7136,29500.0
2006-05-19 14:30:00,84.82,84.82,84.2,84.28,66100.0,60.7136,60.7136,60.2698,60.3271,66100.0
2006-05-19 14:40:00,84.27,84.43,84.21,84.37,67700.0,60.3199,60.4345,60.277,60.3915,67700.0
2006-05-19 14:50:00,84.37,84.42,84.24,84.32,99800.0,60.3915,60.4273,60.2985,60.3557,99800.0
2006-05-19 15:00:00,84.32,84.45,84.31,84.37,139700.0,60.3557,60.4488,60.3486,60.3915,139700.0
2006-05-19 15:10:00,84.37,84.39,84.25,84.32,193100.0,60.3915,60.4058,60.3056,60.3557,193100.0
2006-05-19 15:20:00,84.33,84.69,84.26,84.61,125200.0,60.3629,60.6206,60.3128,60.5633,125200.0
2006-05-19 15:30:00,84.61,84.7,84.38,84.4,181200.0,60.5633,60.6277,60.3987,60.413,181200.0
2006-05-19 15:40:00,84.4,84.52,84.37,84.44,173000.0,60.413,60.4989,60.3915,60.4416,173000.0
2006-05-19 15:50:00,84.45,84.63,84.38,84.61,184400.0,60.4488,60.5776,60.3987,60.5633,184400.0
2006-05-22 09:30:00,84.46,84.5,84.02,84.5,231700.0,60.456,60.4846,60.141,60.4846,231700.0
2006-05-22 09:40:00,84.5,84.75,84.33,84.71,90600.0,60.4846,60.6635,60.3629,60.6349,90600.0
2006-05-22 09:50:00,84.71,85.1,84.7,85.03,150500.0,60.6349,60.9141,60.6277,60.864,150500.0
2006-05-22 10:00:00,85.03,85.45,84.91,85.13,185000.0,60.864,61.1646,60.7781,60.9355,185000.0
2006-05-22 10:10:00,85.1,85.1,84.5,84.74,135300.0,60.9141,60.9141,60.4846,60.6564,135300.0
2006-05-22 10:20:00,84.74,84.96,84.59,84.87,83800.0,60.6564,60.8138,60.549,60.7494,83800.0
2006-05-22 10:30:00,84.91,84.93,84.71,84.84,177900.0,60.7781,60.7924,60.6349,60.728,177900.0
2006-05-22 10:40:00,84.84,84.98,84.74,84.93,82300.0,60.728,60.8282,60.6564,60.7924,82300.0
2006-05-22 10:50:00,84.93,85.24,84.91,85.09,107000.0,60.7924,61.0143,60.7781,60.9069,107000.0
2006-05-22 11:00:00,85.07,85.13,85.0,85.09,72000.0,60.8926,60.9355,60.8425,60.9069,72000.0
2006-05-22 11:10:00,85.11,85.13,84.79,84.81,111000.0,60.9212,60.9355,60.6922,60.7065,111000.0
2006-05-22 11:20:00,84.81,84.88,84.68,84.7,229300.0,60.7065,60.7566,60.6134,60.6277,229300.0
2006-05-22 11:30:00,84.72,84.87,84.66,84.66,125400.0,60.6421,60.7494,60.5991,60.5991,125400.0
2006-05-22 11:40:00,84.67,84.68,84.51,84.62,158000.0,60.6063,60.6134,60.4917,60.5705,158000.0
2006-05-22 11:50:00,84.62,84.77,84.52,84.71,161600.0,60.5705,60.6778,60.4989,60.6349,161600.0
2006-05-22 12:00:00,84.7,84.91,84.58,84.68,94800.0,60.6277,60.7781,60.5418,60.6134,94800.0
2006-05-22 12:10:00,84.68,84.7,84.56,84.65,55700.0,60.6134,60.6277,60.5275,60.592,55700.0
2006-05-22 12:20:00,84.65,84.75,84.55,84.66,69300.0,60.592,60.6635,60.5204,60.5991,69300.0
2006-05-22 12:30:00,84.66,84.71,84.57,84.6,79800.0,60.5991,60.6349,60.5347,60.5562,79800.0
2006-05-22 12:40:00,84.6,84.62,84.5,84.53,59200.0,60.5562,60.5705,60.4846,60.5061,59200.0
2006-05-22 12:50:00,84.53,84.7,84.5,84.68,89700.0,60.5061,60.6277,60.4846,60.6134,89700.0
2006-05-22 13:00:00,84.68,84.69,84.5,84.53,54300.0,60.6134,60.6206,60.4846,60.5061,54300.0
2006-05-22 13:10:00,84.58,84.66,84.53,84.6,49200.0,60.5418,60.5991,60.5061,60.5562,49200.0
2006-05-22 13:20:00,84.59,84.69,84.57,84.66,71400.0,60.549,60.6206,60.5347,60.5991,71400.0
2006-05-22 13:30:00,84.65,84.67,84.58,84.65,47500.0,60.592,60.6063,60.5418,60.592,47500.0
2006-05-22 13:40:00,84.63,84.69,84.58,84.63,39400.0,60.5776,60.6206,60.5418,60.5776,39400.0
2006-05-22 13:50:00,84.63,84.75,84.61,84.71,54700.0,60.5776,60.6635,60.5633,60.6349,54700.0
2006-05-22 14:00:00,84.72,84.72,84.58,84.7,69600.0,60.6421,60.6421,60.5418,60.6277,69600.0
2006-05-22 14:10:00,84.7,84.84,84.66,84.79,133900.0,60.6277,60.728,60.5991,60.6922,133900.0
2006-05-22 14:20:00,84.8,84.81,84.68,84.8,66600.0,60.6993,60.7065,60.6134,60.6993,66600.0
2006-05-22 14:30:00,84.79,85.0,84.72,84.98,111100.0,60.6922,60.8425,60.6421,60.8282,111100.0
2006-05-22 14:40:00,84.97,85.01,84.88,84.91,136100.0,60.821,60.8496,60.7566,60.7781,136100.0
2006-05-22 14:50:00,84.92,84.95,84.91,84.92,62800.0,60.7852,60.8067,60.7781,60.7852,62800.0
2006-05-22 15:00:00,84.92,85.28,84.91,85.23,92200.0,60.7852,61.0429,60.7781,61.0071,92200.0
2006-05-22 15:10:00,85.23,85.63,85.23,85.63,117600.0,61.0071,61.2934,61.0071,61.2934,117600.0
2006-05-22 15:20:00,85.56,85.98,85.53,85.95,126800.0,61.2433,61.544,61.2219,61.5225,126800.0
2006-05-22 15:30:00,85.95,86.03,85.83,85.9,146700.0,61.5225,61.5797,61.4366,61.4867,146700.0
2006-05-22 15:40:00,85.9,85.94,85.44,85.44,137400.0,61.4867,61.5153,61.1574,61.1574,137400.0
2006-05-22 15:50:00,85.45,85.65,85.44,85.65,227100.0,61.1646,61.3077,61.1574,61.3077,227100.0
2006-05-23 09:30:00,86.04,86.7,85.98,86.57,308100.0,61.5869,62.0593,61.544,61.9663,308100.0
2006-05-23 09:40:00,86.65,86.7,86.0,86.01,226500.0,62.0235,62.0593,61.5583,61.5654,226500.0
2006-05-23 09:50:00,86.0,86.14,85.76,86.14,177600.0,61.5583,61.6585,61.3865,61.6585,177600.0
2006-05-23 10:00:00,86.16,86.5,86.14,86.21,98500.0,61.6728,61.9162,61.6585,61.7086,98500.0
2006-05-23 10:10:00,86.21,86.33,86.1,86.16,92200.0,61.7086,61.7945,61.6299,61.6728,92200.0
2006-05-23 10:20:00,86.16,86.37,86.16,86.25,65200.0,61.6728,61.8231,61.6728,61.7372,65200.0
2006-05-23 10:30:00,86.27,86.64,86.26,86.6,74100.0,61.7515,62.0164,61.7444,61.9877,74100.0
2006-05-23 10:40:00,86.6,86.68,86.48,86.48,154600.0,61.9877,62.045,61.9019,61.9019,154600.0
2006-05-23 10:50:00,86.5,86.65,86.47,86.59,57900.0,61.9162,62.0235,61.8947,61.9806,57900.0
2006-05-23 11:00:00,86.58,86.59,86.24,86.28,74800.0,61.9734,61.9806,61.7301,61.7587,74800.0
2006-05-23 11:10:00,86.26,86.43,86.22,86.43,63600.0,61.7444,61.8661,61.7157,61.8661,63600.0
2006-05-23 11:20:00,86.41,86.43,86.26,86.26,92000.0,61.8517,61.8661,61.7444,61.7444,92000.0
2006-05-23 11:30:00,86.25,86.47,86.25,86.33,58100.0,61.7372,61.8947,61.7372,61.7945,58100.0
2006-05-23 11:40:00,86.34,86.42,86.26,86.42,64300.0,61.8016,61.8589,61.7444,61.8589,64300.0
2006-05-23 11:50:00,86.41,86.48,86.32,86.32,49000.0,61.8517,61.9019,61.7873,61.7873,49000.0
2006-05-23 12:00:00,86.32,86.58,86.3,86.49,59000.0,61.7873,61.9734,61.773,61.909,59000.0
2006-05-23 12:10:00,86.49,86.65,86.49,86.59,42800.0,61.909,62.0235,61.909,61.9806,42800.0
2006-05-23 12:20:00,86.59,86.59,86.32,86.35,141600.0,61.9806,61.9806,61.7873,61.8088,141600.0
2006-05-23 12:30:00,86.35,86.35,86.0,86.17,75700.0,61.8088,61.8088,61.5583,61.68,75700.0
2006-05-23 12:40:00,86.17,86.32,86.11,86.28,52700.0,61.68,61.7873,61.637,61.7587,52700.0
2006-05-23 12:50:00,86.27,86.35,86.22,86.32,50100.0,61.7515,61.8088,61.7157,61.7873,50100.0
2006-05-23 13:00:00,86.32,86.39,86.15,86.29,48700.0,61.7873,61.8374,61.6656,61.7659,48700.0
2006-05-23 13:10:00,86.3,86.35,86.29,86.32,47500.0,61.773,61.8088,61.7659,61.7873,47500.0
2006-05-23 13:20:00,86.34,86.43,86.31,86.43,27500.0,61.8016,61.8661,61.7802,61.8661,27500.0
2006-05-23 13:30:00,86.43,86.54,86.41,86.5,60400.0,61.8661,61.9448,61.8517,61.9162,60400.0
2006-05-23 13:40:00,86.5,86.51,86.35,86.36,45000.0,61.9162,61.9233,61.8088,61.816,45000.0
2006-05-23 13:50:00,86.36,86.36,86.18,86.22,87100.0,61.816,61.816,61.6871,61.7157,87100.0
2006-05-23 14:00:00,86.21,86.32,86.19,86.2,51200.0,61.7086,61.7873,61.6943,61.7014,51200.0
2006-05-23 14:10:00,86.19,86.25,86.19,86.22,91700.0,61.6943,61.7372,61.6943,61.7157,91700.0
2006-05-23 14:20:00,86.22,86.3,86.14,86.15,72300.0,61.7157,61.773,61.6585,61.6656,72300.0
2006-05-23 14:30:00,86.14,86.17,86.01,86.02,90700.0,61.6585,61.68,61.5654,61.5726,90700.0
2006-05-23 14:40:00,86.02,86.02,85.65,85.66,127900.0,61.5726,61.5726,61.3077,61.3149,127900.0
2006-05-23 14:50:00,85.67,85.71,85.45,85.5,117800.0,61.3221,61.3507,61.1646,61.2004,117800.0
2006-05-23 15:00:00,85.49,85.66,85.47,85.59,118000.0,61.1932,61.3149,61.1789,61.2648,118000.0
2006-05-23 15:10:00,85.59,85.79,85.59,85.74,69100.0,61.2648,61.408,61.2648,61.3722,69100.0
2006-05-23 15:20:00,85.74,85.78,85.5,85.59,104600.0,61.3722,61.4008,61.2004,61.2648,104600.0
2006-05-23 15:30:00,85.58,85.78,85.5,85.72,121800.0,61.2576,61.4008,61.2004,61.3579,121800.0
2006-05-23 15:40:00,85.72,85.72,85.23,85.33,182000.0,61.3579,61.3579,61.0071,61.0787,182000.0
2006-05-23 15:50:00,85.34,85.48,85.17,85.18,227300.0,61.0858,61.1861,60.9642,60.9713,227300.0
2006-05-24 09:30:00,84.97,85.0,84.11,84.38,196400.0,60.821,60.8425,60.2054,60.3987,196400.0
2006-05-24 09:40:00,84.38,85.09,84.17,85.03,176600.0,60.3987,60.9069,60.2484,60.864,176600.0
2006-05-24 09:50:00,85.06,85.15,84.52,84.97,170600.0,60.8854,60.9498,60.4989,60.821,170600.0
2006-05-24 10:00:00,84.97,85.04,84.67,84.74,107800.0,60.821,60.8711,60.6063,60.6564,107800.0
2006-05-24 10:10:00,84.75,84.75,84.46,84.48,83100.0,60.6635,60.6635,60.456,60.4703,83100.0
2006-05-24 10:20:00,84.45,84.67,84.41,84.6,78500.0,60.4488,60.6063,60.4202,60.5562,78500.0
2006-05-24 10:30:00,84.58,84.7,84.37,84.55,105200.0,60.5418,60.6277,60.3915,60.5204,105200.0
2006-05-24 10:40:00,84.58,84.59,84.27,84.31,74200.0,60.5418,60.549,60.3199,60.3486,74200.0
2006-05-24 10:50:00,84.3,84.52,84.12,84.12,77100.0,60.3414,60.4989,60.2126,60.2126,77100.0
2006-05-24 11:00:00,84.12,84.22,84.03,84.13,142700.0,60.2126,60.2842,60.1482,60.2197,142700.0
2006-05-24 11:10:00,84.15,84.17,83.92,83.96,93400.0,60.2341,60.2484,60.0694,60.0981,93400.0
2006-05-24 11:20:00,83.95,83.95,83.57,83.57,147800.0,60.0909,60.0909,59.8189,59.8189,147800.0
2006-05-24 11:30:00,83.55,83.57,83.11,83.36,190600.0,59.8046,59.8189,59.4896,59.6686,190600.0
2006-05-24 11:40:00,83.36,83.74,83.33,83.34,149900.0,59.6686,59.9406,59.6471,59.6543,149900.0
2006-05-24 11:50:00,83.34,83.44,83.1,83.12,257200.0,59.6543,59.7258,59.4825,59.4968,257200.0
2006-05-24 12:00:00,83.11,83.34,82.92,83.15,250400.0,59.4896,59.6543,59.3536,59.5183,250400.0
2006-05-24 12:10:00,83.14,83.27,83.01,83.01,137600.0,59.5111,59.6042,59.418,59.418,137600.0
2006-05-24 12:20:00,83.0,83.03,82.91,83.0,82000.0,59.4109,59.4324,59.3465,59.4109,82000.0
2006-05-24 12:30:00,83.0,83.08,82.91,82.91,145900.0,59.4109,59.4682,59.3465,59.3465,145900.0
2006-05-24 12:40:00,82.91,82.93,82.49,82.72,197000.0,59.3465,59.3608,59.0458,59.2105,197000.0
2006-05-24 12:50:00,82.72,82.82,82.44,82.5,105900.0,59.2105,59.282,59.01,59.053,105900.0
2006-05-24 13:00:00,82.5,82.6,82.24,82.6,153900.0,59.053,59.1246,58.8669,59.1246,153900.0
2006-05-24 13:10:00,82.6,83.38,82.58,82.96,156100.0,59.1246,59.6829,59.1103,59.3823,156100.0
2006-05-24 13:20:00,82.95,83.08,82.65,82.65,99000.0,59.3751,59.4682,59.1604,59.1604,99000.0
2006-05-24 13:30:00,82.65,82.72,82.38,82.67,234300.0,59.1604,59.2105,58.9671,59.1747,234300.0
2006-05-24 13:40:00,82.67,82.98,82.59,82.87,199800.0,59.1747,59.3966,59.1174,59.3178,199800.0
2006-05-24 13:50:00,82.87,82.95,82.66,82.69,123000.0,59.3178,59.3751,59.1675,59.189,123000.0
2006-05-24 14:00:00,82.7,82.88,82.58,82.58,152500.0,59.1962,59.325,59.1103,59.1103,152500.0
2006-05-24 14:10:00,82.59,82.59,82.35,82.44,233400.0,59.1174,59.1174,58.9456,59.01,233400.0
2006-05-24 14:20:00,82.45,82.51,82.05,82.13,167400.0,59.0172,59.0602,58.7309,58.7882,167400.0
2006-05-24 14:30:00,82.14,82.19,81.63,82.06,364900.0,58.7953,58.8311,58.4303,58.738,364900.0
2006-05-24 14:40:00,82.06,82.32,81.94,82.3,179800.0,58.738,58.9242,58.6522,58.9098,179800.0
2006-05-24 14:50:00,82.29,82.39,81.98,82.21,137200.0,58.9027,58.9743,58.6808,58.8454,137200.0
2006-05-24 15:00:00,82.25,82.27,82.0,82.06,175200.0,58.874,58.8884,58.6951,58.738,175200.0
2006-05-24 15:10:00,82.05,82.08,81.83,81.91,218200.0,58.7309,58.7524,58.5734,58.6307,218200.0
2006-05-24 15:20:00,81.93,82.0,81.82,81.93,161700.0,58.645,58.6951,58.5663,58.645,161700.0
2006-05-24 15:30:00,81.93,82.48,81.93,82.48,213000.0,58.645,59.0387,58.645,59.0387,213000.0
2006-05-24 15:40:00,82.45,82.84,82.44,82.67,301800.0,59.0172,59.2964,59.01,59.1747,301800.0
2006-05-24 15:50:00,82.66,82.66,82.24,82.38,342200.0,59.1675,59.1675,58.8669,58.9671,342200.0
2006-05-25 09:30:00,82.8,82.84,82.46,82.58,163000.0,59.2677,59.2964,59.0244,59.1103,163000.0
2006-05-25 09:40:00,82.54,82.8,82.47,82.75,98300.0,59.0816,59.2677,59.0315,59.2319,98300.0
2006-05-25 09:50:00,82.72,82.72,82.29,82.44,125200.0,59.2105,59.2105,58.9027,59.01,125200.0
2006-05-25 10:00:00,82.44,82.65,82.41,82.65,90100.0,59.01,59.1604,58.9886,59.1604,90100.0
2006-05-25 10:10:00,82.65,83.0,82.54,82.98,74300.0,59.1604,59.4109,59.0816,59.3966,74300.0
2006-05-25 10:20:00,82.97,83.35,82.97,83.34,143100.0,59.3894,59.6614,59.3894,59.6543,143100.0
2006-05-25 10:30:00,83.38,83.48,83.13,83.18,106600.0,59.6829,59.7545,59.5039,59.5397,106600.0
2006-05-25 10:40:00,83.17,83.17,82.94,82.99,76900.0,59.5326,59.5326,59.3679,59.4037,76900.0
2006-05-25 10:50:00,82.99,82.99,82.78,82.83,95900.0,59.4037,59.4037,59.2534,59.2892,95900.0
2006-05-25 11:00:00,82.88,83.14,82.86,83.14,57200.0,59.325,59.5111,59.3107,59.5111,57200.0
2006-05-25 11:10:00,83.15,83.23,83.1,83.16,47500.0,59.5183,59.5755,59.4825,59.5254,47500.0
2006-05-25 11:20:00,83.16,83.3,83.16,83.25,56000.0,59.5254,59.6256,59.5254,59.5898,56000.0
2006-05-25 11:30:00,83.24,83.7,83.24,83.7,62500.0,59.5827,59.9119,59.5827,59.9119,62500.0
2006-05-25 11:40:00,83.69,83.8,83.57,83.6,65000.0,59.9048,59.9835,59.8189,59.8404,65000.0
2006-05-25 11:50:00,83.57,83.69,83.45,83.69,41100.0,59.8189,59.9048,59.733,59.9048,41100.0
2006-05-25 12:00:00,83.69,83.69,83.2,83.27,56700.0,59.9048,59.9048,59.5541,59.6042,56700.0
2006-05-25 12:10:00,83.27,83.41,83.24,83.33,51900.0,59.6042,59.7044,59.5827,59.6471,51900.0
2006-05-25 12:20:00,83.33,83.37,83.23,83.25,27800.0,59.6471,59.6757,59.5755,59.5898,27800.0
2006-05-25 12:30:00,83.24,83.25,83.0,83.0,51000.0,59.5827,59.5898,59.4109,59.4109,51000.0
2006-05-25 12:40:00,83.03,83.07,82.86,82.9,109300.0,59.4324,59.461,59.3107,59.3393,109300.0
2006-05-25 12:50:00,82.89,83.09,82.89,83.04,50400.0,59.3322,59.4753,59.3322,59.4395,50400.0
2006-05-25 13:00:00,83.02,83.11,83.0,83.0,43100.0,59.4252,59.4896,59.4109,59.4109,43100.0
2006-05-25 13:10:00,83.0,83.03,82.92,83.0,37700.0,59.4109,59.4324,59.3536,59.4109,37700.0
2006-05-25 13:20:00,83.01,83.04,82.97,83.02,25600.0,59.418,59.4395,59.3894,59.4252,25600.0
2006-05-25 13:30:00,83.03,83.14,82.81,82.81,39100.0,59.4324,59.5111,59.2749,59.2749,39100.0
2006-05-25 13:40:00,82.84,83.0,82.81,82.98,80800.0,59.2964,59.4109,59.2749,59.3966,80800.0
2006-05-25 13:50:00,82.98,83.0,82.69,82.74,86600.0,59.3966,59.4109,59.189,59.2248,86600.0
2006-05-25 14:00:00,82.74,82.79,82.63,82.71,44100.0,59.2248,59.2606,59.146,59.2033,44100.0
2006-05-25 14:10:00,82.73,82.96,82.66,82.96,56800.0,59.2176,59.3823,59.1675,59.3823,56800.0
2006-05-25 14:20:00,82.96,83.05,82.85,82.88,67100.0,59.3823,59.4467,59.3035,59.325,67100.0
2006-05-25 14:30:00,82.89,82.98,82.76,82.78,51600.0,59.3322,59.3966,59.2391,59.2534,51600.0
2006-05-25 14:40:00,82.78,82.96,82.77,82.84,57200.0,59.2534,59.3823,59.2463,59.2964,57200.0
2006-05-25 14:50:00,82.86,82.89,82.78,82.85,66000.0,59.3107,59.3322,59.2534,59.3035,66000.0
2006-05-25 15:00:00,82.85,82.85,82.58,82.7,64800.0,59.3035,59.3035,59.1103,59.1962,64800.0
2006-05-25 15:10:00,82.7,82.96,82.65,82.93,71200.0,59.1962,59.3823,59.1604,59.3608,71200.0
2006-05-25 15:20:00,82.95,83.04,82.91,82.91,55000.0,59.3751,59.4395,59.3465,59.3465,55000.0
2006-05-25 15:30:00,82.9,83.02,82.7,82.77,123400.0,59.3393,59.4252,59.1962,59.2463,123400.0
2006-05-25 15:40:00,82.75,83.08,82.75,82.96,126400.0,59.2319,59.4682,59.2319,59.3823,126400.0
2006-05-25 15:50:00,82.97,83.13,82.97,83.0,241200.0,59.3894,59.5039,59.3894,59.4109,241200.0
2006-05-26 09:30:00,83.6,83.81,83.39,83.53,213500.0,59.8404,59.9907,59.6901,59.7903,213500.0
2006-05-26 09:40:00,83.43,83.7,83.3,83.3,124900.0,59.7187,59.9119,59.6256,59.6256,124900.0
2006-05-26 09:50:00,83.32,83.48,83.05,83.4,87900.0,59.6399,59.7545,59.4467,59.6972,87900.0
2006-05-26 10:00:00,83.39,83.71,83.39,83.65,101900.0,59.6901,59.9191,59.6901,59.8762,101900.0
2006-05-26 10:10:00,83.64,83.74,83.62,83.7,49500.0,59.869,59.9406,59.8547,59.9119,49500.0
2006-05-26 10:20:00,83.7,83.7,83.44,83.45,40400.0,59.9119,59.9119,59.7258,59.733,40400.0
2006-05-26 10:30:00,83.47,83.59,83.19,83.29,71000.0,59.7473,59.8332,59.5469,59.6185,71000.0
2006-05-26 10:40:00,83.31,83.64,83.3,83.63,79700.0,59.6328,59.869,59.6256,59.8618,79700.0
2006-05-26 10:50:00,83.64,83.69,83.6,83.63,43000.0,59.869,59.9048,59.8404,59.8618,43000.0
2006-05-26 11:00:00,83.63,83.63,83.4,83.56,42300.0,59.8618,59.8618,59.6972,59.8117,42300.0
2006-05-26 11:10:00,83.55,83.62,83.53,83.62,31000.0,59.8046,59.8547,59.7903,59.8547,31000.0
2006-05-26 11:20:00,83.61,83.71,83.57,83.58,35400.0,59.8475,59.9191,59.8189,59.8261,35400.0
2006-05-26 11:30:00,83.62,83.62,83.47,83.51,68400.0,59.8547,59.8547,59.7473,59.7759,68400.0
2006-05-26 11:40:00,83.51,83.52,83.38,83.41,73300.0,59.7759,59.7831,59.6829,59.7044,73300.0
2006-05-26 11:50:00,83.41,83.44,83.21,83.23,77000.0,59.7044,59.7258,59.5612,59.5755,77000.0
2006-05-26 12:00:00,83.23,83.4,83.14,83.39,46300.0,59.5755,59.6972,59.5111,59.6901,46300.0
2006-05-26 12:10:00,83.42,83.42,83.21,83.27,44500.0,59.7115,59.7115,59.5612,59.6042,44500.0
2006-05-26 12:20:00,83.27,83.4,83.26,83.32,25700.0,59.6042,59.6972,59.597,59.6399,25700.0
2006-05-26 12:30:00,83.32,83.4,83.29,83.4,16200.0,59.6399,59.6972,59.6185,59.6972,16200.0
2006-05-26 12:40:00,83.42,83.44,83.33,83.37,25900.0,59.7115,59.7258,59.6471,59.6757,25900.0
2006-05-26 12:50:00,83.36,83.42,83.27,83.29,17800.0,59.6686,59.7115,59.6042,59.6185,17800.0
2006-05-26 13:00:00,83.29,83.29,83.2,83.2,24300.0,59.6185,59.6185,59.5541,59.5541,24300.0
2006-05-26 13:10:00,83.24,83.34,83.24,83.33,29100.0,59.5827,59.6543,59.5827,59.6471,29100.0
2006-05-26 13:20:00,83.34,83.41,83.32,83.33,27100.0,59.6543,59.7044,59.6399,59.6471,27100.0
2006-05-26 13:30:00,83.34,83.34,83.25,83.26,40300.0,59.6543,59.6543,59.5898,59.597,40300.0
2006-05-26 13:40:00,83.26,83.33,83.21,83.3,45800.0,59.597,59.6471,59.5612,59.6256,45800.0
2006-05-26 13:50:00,83.29,83.31,83.2,83.25,34100.0,59.6185,59.6328,59.5541,59.5898,34100.0
2006-05-26 14:00:00,83.24,83.27,83.23,83.24,21100.0,59.5827,59.6042,59.5755,59.5827,21100.0
2006-05-26 14:10:00,83.24,83.35,83.24,83.32,36800.0,59.5827,59.6614,59.5827,59.6399,36800.0
2006-05-26 14:20:00,83.32,83.35,83.23,83.26,61900.0,59.6399,59.6614,59.5755,59.597,61900.0
2006-05-26 14:30:00,83.26,83.28,83.2,83.24,42800.0,59.597,59.6113,59.5541,59.5827,42800.0
2006-05-26 14:40:00,83.25,83.25,83.15,83.21,52600.0,59.5898,59.5898,59.5183,59.5612,52600.0
2006-05-26 14:50:00,83.21,83.24,83.16,83.23,53300.0,59.5612,59.5827,59.5254,59.5755,53300.0
2006-05-26 15:00:00,83.22,83.35,83.17,83.21,41600.0,59.5684,59.6614,59.5326,59.5612,41600.0
2006-05-26 15:10:00,83.21,83.26,83.15,83.25,45800.0,59.5612,59.597,59.5183,59.5898,45800.0
2006-05-26 15:20:00,83.26,83.36,83.22,83.33,47700.0,59.597,59.6686,59.5684,59.6471,47700.0
2006-05-26 15:30:00,83.33,83.48,83.32,83.46,86600.0,59.6471,59.7545,59.6399,59.7402,86600.0
2006-05-26 15:40:00,83.46,83.48,83.39,83.39,75800.0,59.7402,59.7545,59.6901,59.6901,75800.0
2006-05-26 15:50:00,83.39,83.5,83.32,83.49,130800.0,59.6901,59.7688,59.6399,59.7616,130800.0
2006-05-30 09:30:00,83.5,83.5,82.54,82.54,187100.0,59.7688,59.7688,59.0816,59.0816,187100.0
2006-05-30 09:40:00,82.56,82.74,82.34,82.67,151800.0,59.0959,59.2248,58.9385,59.1747,151800.0
2006-05-30 09:50:00,82.67,82.7,82.02,82.67,168700.0,59.1747,59.1962,58.7094,59.1747,168700.0
2006-05-30 10:00:00,82.69,82.69,82.4,82.55,132300.0,59.189,59.189,58.9814,59.0888,132300.0
2006-05-30 10:10:00,82.55,82.68,82.5,82.53,85800.0,59.0888,59.1818,59.053,59.0745,85800.0
2006-05-30 10:20:00,82.52,82.72,82.52,82.55,60700.0,59.0673,59.2105,59.0673,59.0888,60700.0
2006-05-30 10:30:00,82.55,82.67,82.38,82.66,96800.0,59.0888,59.1747,58.9671,59.1675,96800.0
2006-05-30 10:40:00,82.63,83.0,82.62,82.64,99100.0,59.146,59.4109,59.1389,59.1532,99100.0
2006-05-30 10:50:00,82.63,82.63,82.15,82.15,76400.0,59.146,59.146,58.8025,58.8025,76400.0
2006-05-30 11:00:00,82.14,82.17,81.57,82.12,346900.0,58.7953,58.8168,58.3873,58.781,346900.0
2006-05-30 11:10:00,82.1,82.18,81.85,81.86,224700.0,58.7667,58.8239,58.5877,58.5949,224700.0
2006-05-30 11:20:00,81.87,82.08,81.72,82.0,164500.0,58.602,58.7524,58.4947,58.6951,164500.0
2006-05-30 11:30:00,82.01,82.11,81.92,82.05,97500.0,58.7023,58.7738,58.6378,58.7309,97500.0
2006-05-30 11:40:00,82.05,82.06,81.78,81.78,113400.0,58.7309,58.738,58.5376,58.5376,113400.0
2006-05-30 11:50:00,81.78,81.86,81.64,81.82,78300.0,58.5376,58.5949,58.4374,58.5663,78300.0
2006-05-30 12:00:00,81.8,82.15,81.69,82.15,84900.0,58.5519,58.8025,58.4732,58.8025,84900.0
2006-05-30 12:10:00,82.13,82.15,81.95,82.06,67700.0,58.7882,58.8025,58.6593,58.738,67700.0
2006-05-30 12:20:00,82.05,82.32,82.05,82.24,54900.0,58.7309,58.9242,58.7309,58.8669,54900.0
2006-05-30 12:30:00,82.22,82.32,82.2,82.27,65100.0,58.8526,58.9242,58.8383,58.8884,65100.0
2006-05-30 12:40:00,82.26,82.26,82.08,82.15,37700.0,58.8812,58.8812,58.7524,58.8025,37700.0
2006-05-30 12:50:00,82.13,82.2,82.08,82.16,40700.0,58.7882,58.8383,58.7524,58.8096,40700.0
2006-05-30 13:00:00,82.18,82.19,82.08,82.19,35200.0,58.8239,58.8311,58.7524,58.8311,35200.0
2006-05-30 13:10:00,82.19,82.21,82.11,82.21,36700.0,58.8311,58.8454,58.7738,58.8454,36700.0
2006-05-30 13:20:00,82.19,82.24,82.14,82.17,64500.0,58.8311,58.8669,58.7953,58.8168,64500.0
2006-05-30 13:30:00,82.17,82.23,82.13,82.22,32800.0,58.8168,58.8597,58.7882,58.8526,32800.0
2006-05-30 13:40:00,82.22,82.23,82.01,82.07,53400.0,58.8526,58.8597,58.7023,58.7452,53400.0
2006-05-30 13:50:00,82.07,82.21,82.07,82.21,57800.0,58.7452,58.8454,58.7452,58.8454,57800.0
2006-05-30 14:00:00,82.21,82.22,82.13,82.19,35200.0,58.8454,58.8526,58.7882,58.8311,35200.0
2006-05-30 14:10:00,82.21,82.34,82.2,82.33,61800.0,58.8454,58.9385,58.8383,58.9313,61800.0
2006-05-30 14:20:00,82.32,82.32,82.17,82.28,38800.0,58.9242,58.9242,58.8168,58.8955,38800.0
2006-05-30 14:30:00,82.28,82.35,82.28,82.32,33100.0,58.8955,58.9456,58.8955,58.9242,33100.0
2006-05-30 14:40:00,82.33,82.49,82.33,82.48,61300.0,58.9313,59.0458,58.9313,59.0387,61300.0
2006-05-30 14:50:00,82.47,82.48,82.37,82.38,44300.0,59.0315,59.0387,58.9599,58.9671,44300.0
2006-05-30 15:00:00,82.39,82.39,82.22,82.23,68100.0,58.9743,58.9743,58.8526,58.8597,68100.0
2006-05-30 15:10:00,82.23,82.27,82.16,82.16,61500.0,58.8597,58.8884,58.8096,58.8096,61500.0
2006-05-30 15:20:00,82.16,82.22,82.12,82.12,68000.0,58.8096,58.8526,58.781,58.781,68000.0
2006-05-30 15:30:00,82.11,82.13,81.99,82.1,96700.0,58.7738,58.7882,58.6879,58.7667,96700.0
2006-05-30 15:40:00,82.14,82.2,82.01,82.2,130300.0,58.7953,58.8383,58.7023,58.8383,130300.0
2006-05-30 15:50:00,82.17,82.34,82.17,82.25,247700.0,58.8168,58.9385,58.8168,58.874,247700.0
2006-05-31 09:30:00,81.21,83.15,81.21,82.62,133600.0,58.1296,59.5183,58.1296,59.1389,133600.0
2006-05-31 09:40:00,82.64,82.88,82.61,82.79,76300.0,59.1532,59.325,59.1317,59.2606,76300.0
2006-05-31 09:50:00,82.79,82.79,82.6,82.64,58200.0,59.2606,59.2606,59.1246,59.1532,58200.0
2006-05-31 10:00:00,82.64,82.78,82.5,82.69,67900.0,59.1532,59.2534,59.053,59.189,67900.0
2006-05-31 10:10:00,82.7,82.8,82.53,82.56,62400.0,59.1962,59.2677,59.0745,59.0959,62400.0
2006-05-31 10:20:00,82.54,82.84,82.54,82.79,52200.0,59.0816,59.2964,59.0816,59.2606,52200.0
2006-05-31 10:30:00,82.81,83.14,82.8,83.1,101900.0,59.2749,59.5111,59.2677,59.4825,101900.0
2006-05-31 10:40:00,83.08,83.39,82.98,83.3,81500.0,59.4682,59.6901,59.3966,59.6256,81500.0
2006-05-31 10:50:00,83.29,83.3,83.12,83.17,97200.0,59.6185,59.6256,59.4968,59.5326,97200.0
2006-05-31 11:00:00,83.19,83.19,83.0,83.04,82700.0,59.5469,59.5469,59.4109,59.4395,82700.0
2006-05-31 11:10:00,83.03,83.08,83.0,83.06,51200.0,59.4324,59.4682,59.4109,59.4538,51200.0
2006-05-31 11:20:00,83.06,83.24,83.04,83.12,47200.0,59.4538,59.5827,59.4395,59.4968,47200.0
2006-05-31 11:30:00,83.12,83.13,82.95,83.08,74300.0,59.4968,59.5039,59.3751,59.4682,74300.0
2006-05-31 11:40:00,83.09,83.18,83.06,83.18,24700.0,59.4753,59.5397,59.4538,59.5397,24700.0
2006-05-31 11:50:00,83.18,83.35,83.18,83.33,47600.0,59.5397,59.6614,59.5397,59.6471,47600.0
2006-05-31 12:00:00,83.33,83.37,83.27,83.29,42100.0,59.6471,59.6757,59.6042,59.6185,42100.0
2006-05-31 12:10:00,83.27,83.34,83.27,83.33,20700.0,59.6042,59.6543,59.6042,59.6471,20700.0
2006-05-31 12:20:00,83.33,83.44,83.32,83.38,44500.0,59.6471,59.7258,59.6399,59.6829,44500.0
2006-05-31 12:30:00,83.38,83.38,83.19,83.2,45800.0,59.6829,59.6829,59.5469,59.5541,45800.0
2006-05-31 12:40:00,83.21,83.25,83.12,83.22,29500.0,59.5612,59.5898,59.4968,59.5684,29500.0
2006-05-31 12:50:00,83.21,83.22,83.15,83.17,38500.0,59.5612,59.5684,59.5183,59.5326,38500.0
2006-05-31 13:00:00,83.17,83.19,83.12,83.18,32600.0,59.5326,59.5469,59.4968,59.5397,32600.0
2006-05-31 13:10:00,83.21,83.3,83.17,83.22,30100.0,59.5612,59.6256,59.5326,59.5684,30100.0
2006-05-31 13:20:00,83.23,83.25,83.2,83.2,37600.0,59.5755,59.5898,59.5541,59.5541,37600.0
2006-05-31 13:30:00,83.2,83.24,83.1,83.11,46300.0,59.5541,59.5827,59.4825,59.4896,46300.0
2006-05-31 13:40:00,83.12,83.22,83.1,83.15,41700.0,59.4968,59.5684,59.4825,59.5183,41700.0
2006-05-31 13:50:00,83.14,83.19,83.05,83.12,67400.0,59.5111,59.5469,59.4467,59.4968,67400.0
2006-05-31 14:00:00,83.1,83.29,82.97,83.16,132500.0,59.4825,59.6185,59.3894,59.5254,132500.0
2006-05-31 14:10:00,83.16,83.29,82.95,83.1,157000.0,59.5254,59.6185,59.3751,59.4825,157000.0
2006-05-31 14:20:00,83.05,83.24,83.0,83.21,106400.0,59.4467,59.5827,59.4109,59.5612,106400.0
2006-05-31 14:30:00,83.2,83.3,83.07,83.09,61200.0,59.5541,59.6256,59.461,59.4753,61200.0
2006-05-31 14:40:00,83.09,83.12,82.98,83.02,52100.0,59.4753,59.4968,59.3966,59.4252,52100.0
2006-05-31 14:50:00,83.03,83.03,82.9,82.93,56100.0,59.4324,59.4324,59.3393,59.3608,56100.0
2006-05-31 15:00:00,82.94,82.96,82.8,82.83,44300.0,59.3679,59.3823,59.2677,59.2892,44300.0
2006-05-31 15:10:00,82.83,82.99,82.83,82.92,68000.0,59.2892,59.4037,59.2892,59.3536,68000.0
2006-05-31 15:20:00,82.92,83.06,82.91,82.98,79500.0,59.3536,59.4538,59.3465,59.3966,79500.0
2006-05-31 15:30:00,82.99,82.99,82.75,82.85,85600.0,59.4037,59.4037,59.2319,59.3035,85600.0
2006-05-31 15:40:00,82.86,83.26,82.86,83.19,165900.0,59.3107,59.597,59.3107,59.5469,165900.0
2006-05-31 15:50:00,83.19,83.25,83.13,83.24,218600.0,59.5469,59.5898,59.5039,59.5827,218600.0
2006-06-01 09:30:00,83.6,83.6,83.1,83.27,150700.0,59.8404,59.8404,59.4825,59.6042,150700.0
2006-06-01 09:40:00,83.27,83.35,82.96,83.19,125300.0,59.6042,59.6614,59.3823,59.5469,125300.0
2006-06-01 09:50:00,83.18,83.29,82.94,83.01,92700.0,59.5397,59.6185,59.3679,59.418,92700.0
2006-06-01 10:00:00,83.01,83.14,82.58,82.67,128000.0,59.418,59.5111,59.1103,59.1747,128000.0
2006-06-01 10:10:00,82.67,82.84,82.55,82.63,96800.0,59.1747,59.2964,59.0888,59.146,96800.0
2006-06-01 10:20:00,82.63,82.71,82.6,82.71,56900.0,59.146,59.2033,59.1246,59.2033,56900.0
2006-06-01 10:30:00,82.74,82.95,82.66,82.95,66400.0,59.2248,59.3751,59.1675,59.3751,66400.0
2006-06-01 10:40:00,82.97,83.22,82.95,83.09,46000.0,59.3894,59.5684,59.3751,59.4753,46000.0
2006-06-01 10:50:00,83.04,83.09,83.0,83.03,29300.0,59.4395,59.4753,59.4109,59.4324,29300.0
2006-06-01 11:00:00,83.03,83.17,83.0,83.15,41600.0,59.4324,59.5326,59.4109,59.5183,41600.0
2006-06-01 11:10:00,83.15,83.26,83.1,83.18,28800.0,59.5183,59.597,59.4825,59.5397,28800.0
2006-06-01 11:20:00,83.17,83.3,83.17,83.29,23600.0,59.5326,59.6256,59.5326,59.6185,23600.0
2006-06-01 11:30:00,83.3,83.38,83.25,83.28,92300.0,59.6256,59.6829,59.5898,59.6113,92300.0
2006-06-01 11:40:00,83.27,83.35,83.22,83.3,21300.0,59.6042,59.6614,59.5684,59.6256,21300.0
2006-06-01 11:50:00,83.3,83.36,83.18,83.26,34100.0,59.6256,59.6686,59.5397,59.597,34100.0
2006-06-01 12:00:00,83.25,83.34,83.25,83.34,16700.0,59.5898,59.6543,59.5898,59.6543,16700.0
2006-06-01 12:10:00,83.33,83.38,83.25,83.33,31800.0,59.6471,59.6829,59.5898,59.6471,31800.0
2006-06-01 12:20:00,83.36,83.4,83.36,83.39,19400.0,59.6686,59.6972,59.6686,59.6901,19400.0
2006-06-01 12:30:00,83.4,83.47,83.34,83.36,41100.0,59.6972,59.7473,59.6543,59.6686,41100.0
2006-06-01 12:40:00,83.34,83.34,83.04,83.2,53500.0,59.6543,59.6543,59.4395,59.5541,53500.0
2006-06-01 12:50:00,83.16,83.22,83.09,83.1,30200.0,59.5254,59.5684,59.4753,59.4825,30200.0
2006-06-01 13:00:00,83.09,83.13,83.02,83.09,28000.0,59.4753,59.5039,59.4252,59.4753,28000.0
2006-06-01 13:10:00,83.09,83.17,83.05,83.09,29900.0,59.4753,59.5326,59.4467,59.4753,29900.0
2006-06-01 13:20:00,83.09,83.24,83.06,83.2,24300.0,59.4753,59.5827,59.4538,59.5541,24300.0
2006-06-01 13:30:00,83.24,83.29,83.18,83.19,37100.0,59.5827,59.6185,59.5397,59.5469,37100.0
2006-06-01 13:40:00,83.21,83.5,83.21,83.28,86000.0,59.5612,59.7688,59.5612,59.6113,86000.0
2006-06-01 13:50:00,83.28,83.38,83.28,83.28,38200.0,59.6113,59.6829,59.6113,59.6113,38200.0
2006-06-01 14:00:00,83.28,83.31,83.11,83.25,53400.0,59.6113,59.6328,59.4896,59.5898,53400.0
2006-06-01 14:10:00,83.25,83.36,83.1,83.33,66000.0,59.5898,59.6686,59.4825,59.6471,66000.0
2006-06-01 14:20:00,83.34,83.4,83.28,83.3,34100.0,59.6543,59.6972,59.6113,59.6256,34100.0
2006-06-01 14:30:00,83.3,83.44,83.23,83.38,42600.0,59.6256,59.7258,59.5755,59.6829,42600.0
2006-06-01 14:40:00,83.39,83.43,83.25,83.41,46600.0,59.6901,59.7187,59.5898,59.7044,46600.0
2006-06-01 14:50:00,83.41,83.46,83.35,83.45,49400.0,59.7044,59.7402,59.6614,59.733,49400.0
2006-06-01 15:00:00,83.44,83.45,83.37,83.38,34100.0,59.7258,59.733,59.6757,59.6829,34100.0
2006-06-01 15:10:00,83.38,83.44,83.31,83.43,47500.0,59.6829,59.7258,59.6328,59.7187,47500.0
2006-06-01 15:20:00,83.44,83.51,83.4,83.47,65500.0,59.7258,59.7759,59.6972,59.7473,65500.0
2006-06-01 15:30:00,83.48,83.54,83.4,83.49,53100.0,59.7545,59.7974,59.6972,59.7616,53100.0
2006-06-01 15:40:00,83.49,83.71,83.48,83.69,110900.0,59.7616,59.9191,59.7545,59.9048,110900.0
2006-06-01 15:50:00,83.69,83.72,83.64,83.64,120600.0,59.9048,59.9263,59.869,59.869,120600.0
2006-06-02 09:30:00,84.0,84.58,83.9,84.35,267000.0,60.1267,60.5418,60.0551,60.3772,267000.0
2006-06-02 09:40:00,84.34,84.51,83.85,83.87,148300.0,60.3701,60.4917,60.0193,60.0336,148300.0
2006-06-02 09:50:00,83.89,83.96,83.17,83.21,142700.0,60.0479,60.0981,59.5326,59.5612,142700.0
2006-06-02 10:00:00,83.23,83.97,83.17,83.97,184000.0,59.5755,60.1052,59.5326,60.1052,184000.0
2006-06-02 10:10:00,83.97,84.05,83.77,83.93,135200.0,60.1052,60.1625,59.9621,60.0766,135200.0
2006-06-02 10:20:00,83.9,83.94,83.75,83.83,70200.0,60.0551,60.0837,59.9477,60.005,70200.0
2006-06-02 10:30:00,83.81,83.98,83.8,83.89,78900.0,59.9907,60.1124,59.9835,60.0479,78900.0
2006-06-02 10:40:00,83.9,84.18,83.89,84.13,82500.0,60.0551,60.2555,60.0479,60.2197,82500.0
2006-06-02 10:50:00,84.05,84.36,84.05,84.15,125500.0,60.1625,60.3844,60.1625,60.2341,125500.0
2006-06-02 11:00:00,84.21,84.29,84.05,84.14,61200.0,60.277,60.3343,60.1625,60.2269,61200.0
2006-06-02 11:10:00,84.15,84.23,84.02,84.05,50000.0,60.2341,60.2913,60.141,60.1625,50000.0
2006-06-02 11:20:00,84.03,84.13,83.92,83.95,64500.0,60.1482,60.2197,60.0694,60.0909,64500.0
2006-06-02 11:30:00,83.95,84.09,83.85,83.96,66700.0,60.0909,60.1911,60.0193,60.0981,66700.0
2006-06-02 11:40:00,83.96,84.03,83.84,83.98,56500.0,60.0981,60.1482,60.0122,60.1124,56500.0
2006-06-02 11:50:00,83.98,84.14,83.8,84.01,170700.0,60.1124,60.2269,59.9835,60.1338,170700.0
2006-06-02 12:00:00,84.0,84.0,83.82,84.0,70000.0,60.1267,60.1267,59.9978,60.1267,70000.0
2006-06-02 12:10:00,84.0,84.0,83.86,83.89,46400.0,60.1267,60.1267,60.0265,60.0479,46400.0
2006-06-02 12:20:00,83.88,84.0,83.86,83.88,26700.0,60.0408,60.1267,60.0265,60.0408,26700.0
2006-06-02 12:30:00,83.88,83.97,83.86,83.92,26800.0,60.0408,60.1052,60.0265,60.0694,26800.0
2006-06-02 12:40:00,83.93,83.95,83.89,83.95,25200.0,60.0766,60.0909,60.0479,60.0909,25200.0
2006-06-02 12:50:00,83.95,84.02,83.9,83.95,26400.0,60.0909,60.141,60.0551,60.0909,26400.0
2006-06-02 13:00:00,83.97,84.04,83.89,83.91,28400.0,60.1052,60.1553,60.0479,60.0623,28400.0
2006-06-02 13:10:00,83.91,84.06,83.9,84.04,29300.0,60.0623,60.1696,60.0551,60.1553,29300.0
2006-06-02 13:20:00,84.05,84.13,83.97,84.06,31100.0,60.1625,60.2197,60.1052,60.1696,31100.0
2006-06-02 13:30:00,84.08,84.08,83.83,83.86,51800.0,60.1839,60.1839,60.005,60.0265,51800.0
2006-06-02 13:40:00,83.87,83.95,83.82,83.9,31500.0,60.0336,60.0909,59.9978,60.0551,31500.0
2006-06-02 13:50:00,83.89,83.97,83.83,83.91,39400.0,60.0479,60.1052,60.005,60.0623,39400.0
2006-06-02 14:00:00,83.92,84.0,83.85,83.9,32100.0,60.0694,60.1267,60.0193,60.0551,32100.0
2006-06-02 14:10:00,83.89,83.97,83.77,83.82,35700.0,60.0479,60.1052,59.9621,59.9978,35700.0
2006-06-02 14:20:00,83.83,83.89,83.66,83.7,39200.0,60.005,60.0479,59.8833,59.9119,39200.0
2006-06-02 14:30:00,83.69,83.97,83.66,83.94,42900.0,59.9048,60.1052,59.8833,60.0837,42900.0
2006-06-02 14:40:00,83.93,83.97,83.82,83.95,34000.0,60.0766,60.1052,59.9978,60.0909,34000.0
2006-06-02 14:50:00,83.95,83.98,83.9,83.94,50900.0,60.0909,60.1124,60.0551,60.0837,50900.0
2006-06-02 15:00:00,83.94,83.96,83.75,83.92,47100.0,60.0837,60.0981,59.9477,60.0694,47100.0
2006-06-02 15:10:00,83.9,84.13,83.88,84.13,42100.0,60.0551,60.2197,60.0408,60.2197,42100.0
2006-06-02 15:20:00,84.11,84.17,83.94,83.97,77400.0,60.2054,60.2484,60.0837,60.1052,77400.0
2006-06-02 15:30:00,83.99,84.2,83.98,84.04,67700.0,60.1195,60.2698,60.1124,60.1553,67700.0
2006-06-02 15:40:00,84.03,84.14,83.82,83.86,70600.0,60.1482,60.2269,59.9978,60.0265,70600.0
2006-06-02 15:50:00,83.85,84.0,83.77,83.8,258600.0,60.0193,60.1267,59.9621,59.9835,258600.0
2006-06-05 09:30:00,83.79,83.97,83.76,83.79,97000.0,59.9764,60.1052,59.9549,59.9764,97000.0
2006-06-05 09:40:00,83.79,83.79,83.36,83.46,74600.0,59.9764,59.9764,59.6686,59.7402,74600.0
2006-06-05 09:50:00,83.47,83.62,83.19,83.2,65300.0,59.7473,59.8547,59.5469,59.5541,65300.0
2006-06-05 10:00:00,83.23,83.23,82.4,82.46,213500.0,59.5755,59.5755,58.9814,59.0244,213500.0
2006-06-05 10:10:00,82.43,82.74,82.4,82.71,135800.0,59.0029,59.2248,58.9814,59.2033,135800.0
2006-06-05 10:20:00,82.74,82.84,82.6,82.67,85700.0,59.2248,59.2964,59.1246,59.1747,85700.0
2006-06-05 10:30:00,82.67,83.03,82.67,83.0,69600.0,59.1747,59.4324,59.1747,59.4109,69600.0
2006-06-05 10:40:00,83.0,83.09,82.9,83.08,39500.0,59.4109,59.4753,59.3393,59.4682,39500.0
2006-06-05 10:50:00,83.08,83.23,83.08,83.17,48600.0,59.4682,59.5755,59.4682,59.5326,48600.0
2006-06-05 11:00:00,83.17,83.23,83.15,83.16,44500.0,59.5326,59.5755,59.5183,59.5254,44500.0
2006-06-05 11:10:00,83.18,83.31,83.16,83.25,34900.0,59.5397,59.6328,59.5254,59.5898,34900.0
2006-06-05 11:20:00,83.22,83.36,83.14,83.22,39600.0,59.5684,59.6686,59.5111,59.5684,39600.0
2006-06-05 11:30:00,83.19,83.21,83.0,83.07,41700.0,59.5469,59.5612,59.4109,59.461,41700.0
2006-06-05 11:40:00,83.04,83.05,82.78,82.78,42500.0,59.4395,59.4467,59.2534,59.2534,42500.0
2006-06-05 11:50:00,82.78,82.81,82.45,82.46,120900.0,59.2534,59.2749,59.0172,59.0244,120900.0
2006-06-05 12:00:00,82.45,83.18,82.35,82.39,87300.0,59.0172,59.5397,58.9456,58.9743,87300.0
2006-06-05 12:10:00,82.39,82.4,82.31,82.32,86600.0,58.9743,58.9814,58.917,58.9242,86600.0
2006-06-05 12:20:00,82.32,82.41,82.29,82.4,118500.0,58.9242,58.9886,58.9027,58.9814,118500.0
2006-06-05 12:30:00,82.4,82.43,82.35,82.4,59600.0,58.9814,59.0029,58.9456,58.9814,59600.0
2006-06-05 12:40:00,82.39,82.4,82.34,82.36,60300.0,58.9743,58.9814,58.9385,58.9528,60300.0
2006-06-05 12:50:00,82.36,82.39,82.31,82.31,40700.0,58.9528,58.9743,58.917,58.917,40700.0
2006-06-05 13:00:00,82.33,82.64,82.27,82.58,155300.0,58.9313,59.1532,58.8884,59.1103,155300.0
2006-06-05 13:10:00,82.58,82.62,82.4,82.48,95700.0,59.1103,59.1389,58.9814,59.0387,95700.0
2006-06-05 13:20:00,82.45,82.55,82.41,82.45,56400.0,59.0172,59.0888,58.9886,59.0172,56400.0
2006-06-05 13:30:00,82.45,82.47,82.43,82.47,32500.0,59.0172,59.0315,59.0029,59.0315,32500.0
2006-06-05 13:40:00,82.47,82.51,82.35,82.35,26400.0,59.0315,59.0602,58.9456,58.9456,26400.0
2006-06-05 13:50:00,82.37,82.44,82.34,82.38,40300.0,58.9599,59.01,58.9385,58.9671,40300.0
2006-06-05 14:00:00,82.37,82.38,82.16,82.17,95300.0,58.9599,58.9671,58.8096,58.8168,95300.0
2006-06-05 14:10:00,82.17,82.33,82.06,82.23,92900.0,58.8168,58.9313,58.738,58.8597,92900.0
2006-06-05 14:20:00,82.23,82.6,82.06,82.53,107000.0,58.8597,59.1246,58.738,59.0745,107000.0
2006-06-05 14:30:00,82.53,82.55,82.24,82.32,91300.0,59.0745,59.0888,58.8669,58.9242,91300.0
2006-06-05 14:40:00,82.33,82.59,82.32,82.5,88900.0,58.9313,59.1174,58.9242,59.053,88900.0
2006-06-05 14:50:00,82.5,82.54,82.32,82.34,68500.0,59.053,59.0816,58.9242,58.9385,68500.0
2006-06-05 15:00:00,82.41,82.59,82.34,82.46,149000.0,58.9886,59.1174,58.9385,59.0244,149000.0
2006-06-05 15:10:00,82.46,82.61,82.29,82.52,97300.0,59.0244,59.1317,58.9027,59.0673,97300.0
2006-06-05 15:20:00,82.53,82.59,82.3,82.3,63300.0,59.0745,59.1174,58.9098,58.9098,63300.0
2006-06-05 15:30:00,82.32,82.55,82.3,82.53,62500.0,58.9242,59.0888,58.9098,59.0745,62500.0
2006-06-05 15:40:00,82.52,82.52,82.11,82.13,156500.0,59.0673,59.0673,58.7738,58.7882,156500.0
2006-06-05 15:50:00,82.13,82.33,82.11,82.19,188700.0,58.7882,58.9313,58.7738,58.8311,188700.0
2006-06-06 09:30:00,82.0,82.34,81.55,81.56,180700.0,58.6951,58.9385,58.373,58.3801,180700.0
2006-06-06 09:40:00,81.56,81.77,80.8,81.02,307500.0,58.3801,58.5305,57.8361,57.9936,307500.0
2006-06-06 09:50:00,81.02,81.12,80.43,80.52,332200.0,57.9936,58.0652,57.5713,57.6357,332200.0
2006-06-06 10:00:00,80.52,80.52,80.15,80.49,272500.0,57.6357,57.6357,57.3709,57.6142,272500.0
2006-06-06 10:10:00,80.49,80.66,80.34,80.52,174900.0,57.6142,57.7359,57.5069,57.6357,174900.0
2006-06-06 10:20:00,80.53,80.83,80.5,80.6,98900.0,57.6429,57.8576,57.6214,57.693,98900.0
2006-06-06 10:30:00,80.59,80.74,80.5,80.6,98200.0,57.6858,57.7932,57.6214,57.693,98200.0
2006-06-06 10:40:00,80.61,80.77,80.43,80.48,129000.0,57.7001,57.8147,57.5713,57.6071,129000.0
2006-06-06 10:50:00,80.49,80.65,80.35,80.51,96500.0,57.6142,57.7288,57.514,57.6286,96500.0
2006-06-06 11:00:00,80.52,80.59,80.17,80.17,145700.0,57.6357,57.6858,57.3852,57.3852,145700.0
2006-06-06 11:10:00,80.17,80.19,79.5,79.52,409000.0,57.3852,57.3995,56.9056,56.9199,409000.0
2006-06-06 11:20:00,79.52,79.91,79.47,79.8,272600.0,56.9199,57.1991,56.8841,57.1204,272600.0
2006-06-06 11:30:00,79.81,79.85,79.61,79.71,145900.0,57.1275,57.1561,56.9844,57.0559,145900.0
2006-06-06 11:40:00,79.71,79.83,79.57,79.83,116400.0,57.0559,57.1418,56.9557,57.1418,116400.0
2006-06-06 11:50:00,79.83,79.84,79.55,79.6,120800.0,57.1418,57.149,56.9414,56.9772,120800.0
2006-06-06 12:00:00,79.59,79.77,79.59,79.77,148300.0,56.97,57.0989,56.97,57.0989,148300.0
2006-06-06 12:10:00,79.75,79.91,79.74,79.8,190800.0,57.0846,57.1991,57.0774,57.1204,190800.0
2006-06-06 12:20:00,79.78,79.8,79.57,79.58,165100.0,57.106,57.1204,56.9557,56.9629,165100.0
2006-06-06 12:30:00,79.58,79.72,79.56,79.56,103300.0,56.9629,57.0631,56.9486,56.9486,103300.0
2006-06-06 12:40:00,79.57,79.85,79.57,79.75,167400.0,56.9557,57.1561,56.9557,57.0846,167400.0
2006-06-06 12:50:00,79.75,79.94,79.75,79.83,166400.0,57.0846,57.2206,57.0846,57.1418,166400.0
2006-06-06 13:00:00,79.83,79.87,79.7,79.81,169000.0,57.1418,57.1705,57.0488,57.1275,169000.0
2006-06-06 13:10:00,79.83,79.84,79.59,79.65,109200.0,57.1418,57.149,56.97,57.013,109200.0
2006-06-06 13:20:00,79.63,79.87,79.57,79.84,111200.0,56.9987,57.1705,56.9557,57.149,111200.0
2006-06-06 13:30:00,79.83,80.09,79.83,80.06,142700.0,57.1418,57.3279,57.1418,57.3065,142700.0
2006-06-06 13:40:00,80.05,80.05,79.79,79.88,92200.0,57.2993,57.2993,57.1132,57.1776,92200.0
2006-06-06 13:50:00,79.88,80.36,79.87,80.34,80700.0,57.1776,57.5212,57.1705,57.5069,80700.0
2006-06-06 14:00:00,80.33,80.44,79.95,80.02,215300.0,57.4997,57.5785,57.2277,57.2778,215300.0
2006-06-06 14:10:00,80.02,80.1,79.84,79.88,76800.0,57.2778,57.3351,57.149,57.1776,76800.0
2006-06-06 14:20:00,79.9,80.13,79.9,79.95,90200.0,57.1919,57.3566,57.1919,57.2277,90200.0
2006-06-06 14:30:00,79.94,80.18,79.94,80.07,91600.0,57.2206,57.3924,57.2206,57.3136,91600.0
2006-06-06 14:40:00,80.07,80.12,79.85,79.98,94300.0,57.3136,57.3494,57.1561,57.2492,94300.0
2006-06-06 14:50:00,79.99,80.05,79.85,79.85,76200.0,57.2564,57.2993,57.1561,57.1561,76200.0
2006-06-06 15:00:00,79.85,80.0,79.84,79.96,148400.0,57.1561,57.2635,57.149,57.2349,148400.0
2006-06-06 15:10:00,79.97,80.18,79.94,80.0,130000.0,57.242,57.3924,57.2206,57.2635,130000.0
2006-06-06 15:20:00,80.0,80.13,79.99,80.1,62100.0,57.2635,57.3566,57.2564,57.3351,62100.0
2006-06-06 15:30:00,80.11,80.49,80.01,80.45,145500.0,57.3422,57.6142,57.2707,57.5856,145500.0
2006-06-06 15:40:00,80.47,80.8,80.44,80.62,208600.0,57.5999,57.8361,57.5785,57.7073,208600.0
2006-06-06 15:50:00,80.64,80.65,80.42,80.6,234200.0,57.7216,57.7288,57.5641,57.693,234200.0
2006-06-07 09:30:00,80.83,80.9,80.29,80.5,262700.0,57.8576,57.9077,57.4711,57.6214,262700.0
2006-06-07 09:40:00,80.5,80.75,80.35,80.74,353600.0,57.6214,57.8004,57.514,57.7932,353600.0
2006-06-07 09:50:00,80.75,81.27,80.75,81.25,162900.0,57.8004,58.1726,57.8004,58.1583,162900.0
2006-06-07 10:00:00,81.25,81.46,81.22,81.23,167500.0,58.1583,58.3086,58.1368,58.1439,167500.0
2006-06-07 10:10:00,81.23,81.8,81.22,81.8,167000.0,58.1439,58.5519,58.1368,58.5519,167000.0
2006-06-07 10:20:00,81.8,81.8,81.4,81.57,197000.0,58.5519,58.5519,58.2656,58.3873,197000.0
2006-06-07 10:30:00,81.54,81.76,81.45,81.57,196200.0,58.3658,58.5233,58.3014,58.3873,196200.0
2006-06-07 10:40:00,81.56,81.61,81.26,81.43,232800.0,58.3801,58.4159,58.1654,58.2871,232800.0
2006-06-07 10:50:00,81.43,81.65,81.37,81.44,104500.0,58.2871,58.4446,58.2441,58.2943,104500.0
2006-06-07 11:00:00,81.44,81.58,81.43,81.51,86400.0,58.2943,58.3945,58.2871,58.3444,86400.0
2006-06-07 11:10:00,81.51,81.56,81.47,81.49,60400.0,58.3444,58.3801,58.3157,58.33,60400.0
2006-06-07 11:20:00,81.5,81.53,81.45,81.48,69300.0,58.3372,58.3587,58.3014,58.3229,69300.0
2006-06-07 11:30:00,81.48,81.55,81.46,81.5,79800.0,58.3229,58.373,58.3086,58.3372,79800.0
2006-06-07 11:40:00,81.51,81.63,81.47,81.54,85000.0,58.3444,58.4303,58.3157,58.3658,85000.0
2006-06-07 11:50:00,81.53,81.65,81.5,81.57,71700.0,58.3587,58.4446,58.3372,58.3873,71700.0
2006-06-07 12:00:00,81.57,81.75,81.55,81.56,56300.0,58.3873,58.5161,58.373,58.3801,56300.0
2006-06-07 12:10:00,81.56,81.56,81.45,81.45,67300.0,58.3801,58.3801,58.3014,58.3014,67300.0
2006-06-07 12:20:00,81.45,81.5,81.36,81.39,54600.0,58.3014,58.3372,58.237,58.2585,54600.0
2006-06-07 12:30:00,81.41,81.52,81.41,81.52,82400.0,58.2728,58.3515,58.2728,58.3515,82400.0
2006-06-07 12:40:00,81.52,81.65,81.52,81.59,34900.0,58.3515,58.4446,58.3515,58.4016,34900.0
2006-06-07 12:50:00,81.59,81.59,81.49,81.51,86400.0,58.4016,58.4016,58.33,58.3444,86400.0
2006-06-07 13:00:00,81.52,81.76,81.49,81.71,93000.0,58.3515,58.5233,58.33,58.4875,93000.0
2006-06-07 13:10:00,81.71,81.92,81.58,81.82,83300.0,58.4875,58.6378,58.3945,58.5663,83300.0
2006-06-07 13:20:00,81.82,81.86,81.68,81.76,55800.0,58.5663,58.5949,58.466,58.5233,55800.0
2006-06-07 13:30:00,81.76,81.76,81.57,81.65,39700.0,58.5233,58.5233,58.3873,58.4446,39700.0
2006-06-07 13:40:00,81.65,81.67,81.53,81.54,78300.0,58.4446,58.4589,58.3587,58.3658,78300.0
2006-06-07 13:50:00,81.55,81.71,81.51,81.58,43200.0,58.373,58.4875,58.3444,58.3945,43200.0
2006-06-07 14:00:00,81.58,81.58,81.38,81.38,114400.0,58.3945,58.3945,58.2513,58.2513,114400.0
2006-06-07 14:10:00,81.36,81.46,81.36,81.43,137500.0,58.237,58.3086,58.237,58.2871,137500.0
2006-06-07 14:20:00,81.44,81.7,81.39,81.61,114200.0,58.2943,58.4804,58.2585,58.4159,114200.0
2006-06-07 14:30:00,81.63,81.7,81.57,81.61,76900.0,58.4303,58.4804,58.3873,58.4159,76900.0
2006-06-07 14:40:00,81.59,81.62,81.49,81.55,78800.0,58.4016,58.4231,58.33,58.373,78800.0
2006-06-07 14:50:00,81.57,81.75,81.57,81.68,65800.0,58.3873,58.5161,58.3873,58.466,65800.0
2006-06-07 15:00:00,81.69,81.77,81.59,81.59,56900.0,58.4732,58.5305,58.4016,58.4016,56900.0
2006-06-07 15:10:00,81.6,81.6,81.29,81.32,152900.0,58.4088,58.4088,58.1869,58.2084,152900.0
2006-06-07 15:20:00,81.31,81.49,81.28,81.33,152100.0,58.2012,58.33,58.1797,58.2155,152100.0
2006-06-07 15:30:00,81.34,81.46,81.33,81.4,135000.0,58.2227,58.3086,58.2155,58.2656,135000.0
2006-06-07 15:40:00,81.4,81.42,81.25,81.25,297500.0,58.2656,58.2799,58.1583,58.1583,297500.0
2006-06-07 15:50:00,81.23,81.46,81.11,81.45,413800.0,58.1439,58.3086,58.058,58.3014,413800.0
2006-06-08 09:30:00,81.46,81.46,80.77,81.21,387900.0,58.3086,58.3086,57.8147,58.1296,387900.0
2006-06-08 09:40:00,81.14,81.29,80.91,81.19,181200.0,58.0795,58.1869,57.9149,58.1153,181200.0
2006-06-08 09:50:00,81.17,81.84,81.05,81.6,194500.0,58.101,58.5806,58.0151,58.4088,194500.0
2006-06-08 10:00:00,81.6,81.6,81.2,81.44,242100.0,58.4088,58.4088,58.1225,58.2943,242100.0
2006-06-08 10:10:00,81.49,81.84,81.39,81.51,178300.0,58.33,58.5806,58.2585,58.3444,178300.0
2006-06-08 10:20:00,81.51,81.53,81.12,81.35,115900.0,58.3444,58.3587,58.0652,58.2298,115900.0
2006-06-08 10:30:00,81.36,81.48,81.3,81.31,164100.0,58.237,58.3229,58.194,58.2012,164100.0
2006-06-08 10:40:00,81.3,81.34,81.14,81.24,181700.0,58.194,58.2227,58.0795,58.1511,181700.0
2006-06-08 10:50:00,81.24,81.28,81.06,81.08,215000.0,58.1511,58.1797,58.0223,58.0366,215000.0
2006-06-08 11:00:00,81.08,81.16,80.98,81.05,158300.0,58.0366,58.0938,57.965,58.0151,158300.0
2006-06-08 11:10:00,81.05,81.45,80.41,80.47,234000.0,58.0151,58.3014,57.557,57.5999,234000.0
2006-06-08 11:20:00,80.48,80.5,80.06,80.33,244400.0,57.6071,57.6214,57.3065,57.4997,244400.0
2006-06-08 11:30:00,80.33,80.38,80.05,80.27,247600.0,57.4997,57.5355,57.2993,57.4568,247600.0
2006-06-08 11:40:00,80.27,80.28,79.93,79.93,208900.0,57.4568,57.4639,57.2134,57.2134,208900.0
2006-06-08 11:50:00,79.93,79.95,79.01,79.24,352500.0,57.2134,57.2277,56.5549,56.7195,352500.0
2006-06-08 12:00:00,79.23,79.68,79.19,79.57,180600.0,56.7123,57.0345,56.6837,56.9557,180600.0
2006-06-08 12:10:00,79.57,79.81,79.46,79.47,181600.0,56.9557,57.1275,56.877,56.8841,181600.0
2006-06-08 12:20:00,79.46,79.57,79.41,79.53,157500.0,56.877,56.9557,56.8412,56.9271,157500.0
2006-06-08 12:30:00,79.56,79.67,79.48,79.57,113100.0,56.9486,57.0273,56.8913,56.9557,113100.0
2006-06-08 12:40:00,79.61,79.61,79.41,79.5,110800.0,56.9844,56.9844,56.8412,56.9056,110800.0
2006-06-08 12:50:00,79.5,79.7,79.49,79.62,123200.0,56.9056,57.0488,56.8985,56.9915,123200.0
2006-06-08 13:00:00,79.64,79.64,79.25,79.28,107600.0,57.0058,57.0058,56.7267,56.7481,107600.0
2006-06-08 13:10:00,79.3,79.74,79.2,79.74,127900.0,56.7625,57.0774,56.6909,57.0774,127900.0
2006-06-08 13:20:00,79.74,79.84,79.57,79.84,87900.0,57.0774,57.149,56.9557,57.149,87900.0
2006-06-08 13:30:00,79.84,80.21,79.84,80.11,124500.0,57.149,57.4138,57.149,57.3422,124500.0
2006-06-08 13:40:00,80.13,80.32,80.03,80.06,145200.0,57.3566,57.4926,57.285,57.3065,145200.0
2006-06-08 13:50:00,80.05,80.2,80.0,80.18,119900.0,57.2993,57.4067,57.2635,57.3924,119900.0
2006-06-08 14:00:00,80.18,80.19,79.84,79.9,148600.0,57.3924,57.3995,57.149,57.1919,148600.0
2006-06-08 14:10:00,79.89,80.11,79.85,80.07,138600.0,57.1848,57.3422,57.1561,57.3136,138600.0
2006-06-08 14:20:00,80.07,80.2,79.94,80.03,104800.0,57.3136,57.4067,57.2206,57.285,104800.0
2006-06-08 14:30:00,80.05,80.5,80.03,80.5,97200.0,57.2993,57.6214,57.285,57.6214,97200.0
2006-06-08 14:40:00,80.5,80.6,80.0,80.55,106400.0,57.6214,57.693,57.2635,57.6572,106400.0
2006-06-08 14:50:00,80.54,80.63,80.22,80.35,126600.0,57.65,57.7145,57.421,57.514,126600.0
2006-06-08 15:00:00,80.37,81.0,80.37,81.0,157800.0,57.5284,57.9793,57.5284,57.9793,157800.0
2006-06-08 15:10:00,81.0,81.62,81.0,81.53,283300.0,57.9793,58.4231,57.9793,58.3587,283300.0
2006-06-08 15:20:00,81.57,81.58,81.15,81.17,100700.0,58.3873,58.3945,58.0867,58.101,100700.0
2006-06-08 15:30:00,81.21,81.78,81.19,81.75,114000.0,58.1296,58.5376,58.1153,58.5161,114000.0
2006-06-08 15:40:00,81.74,81.75,81.3,81.45,139600.0,58.509,58.5161,58.194,58.3014,139600.0
2006-06-08 15:50:00,81.44,81.44,81.08,81.24,204100.0,58.2943,58.2943,58.0366,58.1511,204100.0
2006-06-09 09:30:00,81.95,81.99,81.45,81.51,236500.0,58.6593,58.6879,58.3014,58.3444,236500.0
2006-06-09 09:40:00,81.47,81.82,81.3,81.44,172000.0,58.3157,58.5663,58.194,58.2943,172000.0
2006-06-09 09:50:00,81.44,81.44,80.82,80.95,160100.0,58.2943,58.2943,57.8505,57.9435,160100.0
2006-06-09 10:00:00,80.95,81.0,80.22,80.22,221300.0,57.9435,57.9793,57.421,57.421,221300.0
2006-06-09 10:10:00,80.23,80.48,80.08,80.09,282300.0,57.4281,57.6071,57.3208,57.3279,282300.0
2006-06-09 10:20:00,80.09,80.75,80.0,80.71,242700.0,57.3279,57.8004,57.2635,57.7717,242700.0
2006-06-09 10:30:00,80.71,80.9,80.54,80.87,82500.0,57.7717,57.9077,57.65,57.8863,82500.0
2006-06-09 10:40:00,80.9,81.01,80.79,80.97,152100.0,57.9077,57.9865,57.829,57.9578,152100.0
2006-06-09 10:50:00,81.0,81.05,80.73,80.87,163700.0,57.9793,58.0151,57.786,57.8863,163700.0
2006-06-09 11:00:00,80.87,80.95,80.79,80.84,56000.0,57.8863,57.9435,57.829,57.8648,56000.0
2006-06-09 11:10:00,80.83,80.96,80.79,80.95,64800.0,57.8576,57.9507,57.829,57.9435,64800.0
2006-06-09 11:20:00,80.95,81.23,80.94,81.14,114200.0,57.9435,58.1439,57.9364,58.0795,114200.0
2006-06-09 11:30:00,81.15,81.31,81.04,81.06,82300.0,58.0867,58.2012,58.0079,58.0223,82300.0
2006-06-09 11:40:00,81.06,81.08,80.81,80.88,83400.0,58.0223,58.0366,57.8433,57.8934,83400.0
2006-06-09 11:50:00,80.86,80.87,80.61,80.71,84600.0,57.8791,57.8863,57.7001,57.7717,84600.0
2006-06-09 12:00:00,80.72,80.94,80.72,80.87,52200.0,57.7789,57.9364,57.7789,57.8863,52200.0
2006-06-09 12:10:00,80.87,80.98,80.83,80.88,43400.0,57.8863,57.965,57.8576,57.8934,43400.0
2006-06-09 12:20:00,80.84,80.87,80.62,80.72,62100.0,57.8648,57.8863,57.7073,57.7789,62100.0
2006-06-09 12:30:00,80.73,80.78,80.6,80.65,41100.0,57.786,57.8218,57.693,57.7288,41100.0
2006-06-09 12:40:00,80.65,80.74,80.42,80.66,74500.0,57.7288,57.7932,57.5641,57.7359,74500.0
2006-06-09 12:50:00,80.64,80.77,80.46,80.51,71700.0,57.7216,57.8147,57.5928,57.6286,71700.0
2006-06-09 13:00:00,80.51,80.6,80.4,80.49,53300.0,57.6286,57.693,57.5498,57.6142,53300.0
2006-06-09 13:10:00,80.51,80.56,80.25,80.33,49800.0,57.6286,57.6644,57.4425,57.4997,49800.0
2006-06-09 13:20:00,80.33,80.49,80.28,80.39,42000.0,57.4997,57.6142,57.4639,57.5427,42000.0
2006-06-09 13:30:00,80.39,80.72,80.33,80.53,35000.0,57.5427,57.7789,57.4997,57.6429,35000.0
2006-06-09 13:40:00,80.53,80.69,80.47,80.56,92700.0,57.6429,57.7574,57.5999,57.6644,92700.0
2006-06-09 13:50:00,80.56,80.7,80.5,80.5,92900.0,57.6644,57.7646,57.6214,57.6214,92900.0
2006-06-09 14:00:00,80.5,80.64,80.47,80.55,89600.0,57.6214,57.7216,57.5999,57.6572,89600.0
2006-06-09 14:10:00,80.54,81.02,80.48,81.0,94100.0,57.65,57.9936,57.6071,57.9793,94100.0
2006-06-09 14:20:00,81.0,81.18,80.95,81.14,110300.0,57.9793,58.1081,57.9435,58.0795,110300.0
2006-06-09 14:30:00,81.1,81.12,80.9,80.92,44300.0,58.0509,58.0652,57.9077,57.922,44300.0
2006-06-09 14:40:00,80.91,81.04,80.87,80.93,53300.0,57.9149,58.0079,57.8863,57.9292,53300.0
2006-06-09 14:50:00,80.93,81.0,80.75,80.75,71100.0,57.9292,57.9793,57.8004,57.8004,71100.0
2006-06-09 15:00:00,80.74,80.81,80.67,80.69,38300.0,57.7932,57.8433,57.7431,57.7574,38300.0
2006-06-09 15:10:00,80.68,80.75,80.62,80.73,83000.0,57.7502,57.8004,57.7073,57.786,83000.0
2006-06-09 15:20:00,80.71,80.71,80.53,80.64,90600.0,57.7717,57.7717,57.6429,57.7216,90600.0
2006-06-09 15:30:00,80.68,80.81,80.55,80.78,63200.0,57.7502,57.8433,57.6572,57.8218,63200.0
2006-06-09 15:40:00,80.8,80.83,80.74,80.75,51500.0,57.8361,57.8576,57.7932,57.8004,51500.0
2006-06-09 15:50:00,80.75,80.75,80.42,80.42,154900.0,57.8004,57.8004,57.5641,57.5641,154900.0
2006-06-12 09:30:00,80.6,80.66,80.12,80.27,132100.0,57.693,57.7359,57.3494,57.4568,132100.0
2006-06-12 09:40:00,80.28,80.59,80.25,80.5,49100.0,57.4639,57.6858,57.4425,57.6214,49100.0
2006-06-12 09:50:00,80.56,80.75,80.39,80.58,110500.0,57.6644,57.8004,57.5427,57.6787,110500.0
2006-06-12 10:00:00,80.56,80.56,79.9,80.01,95600.0,57.6644,57.6644,57.1919,57.2707,95600.0
2006-06-12 10:10:00,80.01,80.02,79.41,79.52,186800.0,57.2707,57.2778,56.8412,56.9199,186800.0
2006-06-12 10:20:00,79.51,79.65,79.3,79.31,136800.0,56.9128,57.013,56.7625,56.7696,136800.0
2006-06-12 10:30:00,79.32,79.57,79.12,79.3,197900.0,56.7768,56.9557,56.6336,56.7625,197900.0
2006-06-12 10:40:00,79.3,79.44,79.3,79.3,87900.0,56.7625,56.8627,56.7625,56.7625,87900.0
2006-06-12 10:50:00,79.3,79.37,79.19,79.25,77500.0,56.7625,56.8126,56.6837,56.7267,77500.0
2006-06-12 11:00:00,79.25,79.29,79.06,79.2,79600.0,56.7267,56.7553,56.5907,56.6909,79600.0
2006-06-12 11:10:00,79.16,79.2,78.51,78.64,206100.0,56.6622,56.6909,56.197,56.29,206100.0
2006-06-12 11:20:00,78.6,78.8,78.53,78.71,133100.0,56.2614,56.4046,56.2113,56.3401,133100.0
2006-06-12 11:30:00,78.7,78.97,78.67,78.87,134000.0,56.333,56.5262,56.3115,56.4547,134000.0
2006-06-12 11:40:00,78.9,79.0,78.89,78.99,54500.0,56.4761,56.5477,56.469,56.5406,54500.0
2006-06-12 11:50:00,78.99,79.15,78.89,79.1,95500.0,56.5406,56.6551,56.469,56.6193,95500.0
2006-06-12 12:00:00,79.11,79.14,78.98,79.08,109700.0,56.6265,56.6479,56.5334,56.605,109700.0
2006-06-12 12:10:00,79.01,79.11,79.0,79.1,36100.0,56.5549,56.6265,56.5477,56.6193,36100.0
2006-06-12 12:20:00,79.08,79.09,78.87,78.93,82600.0,56.605,56.6121,56.4547,56.4976,82600.0
2006-06-12 12:30:00,78.93,79.06,78.91,79.0,61300.0,56.4976,56.5907,56.4833,56.5477,61300.0
2006-06-12 12:40:00,79.0,79.01,78.91,79.0,58000.0,56.5477,56.5549,56.4833,56.5477,58000.0
2006-06-12 12:50:00,78.97,79.03,78.9,78.94,36700.0,56.5262,56.5692,56.4761,56.5048,36700.0
2006-06-12 13:00:00,78.96,78.96,78.8,78.93,80900.0,56.5191,56.5191,56.4046,56.4976,80900.0
2006-06-12 13:10:00,78.93,78.99,78.72,78.73,46700.0,56.4976,56.5406,56.3473,56.3545,46700.0
2006-06-12 13:20:00,78.74,78.84,78.68,78.83,104000.0,56.3616,56.4332,56.3187,56.426,104000.0
2006-06-12 13:30:00,78.83,78.9,78.66,78.73,52800.0,56.426,56.4761,56.3043,56.3545,52800.0
2006-06-12 13:40:00,78.73,78.78,78.6,78.6,65300.0,56.3545,56.3902,56.2614,56.2614,65300.0
2006-06-12 13:50:00,78.62,78.65,78.55,78.6,79500.0,56.2757,56.2972,56.2256,56.2614,79500.0
2006-06-12 14:00:00,78.58,78.63,78.51,78.54,91700.0,56.2471,56.2829,56.197,56.2185,91700.0
2006-06-12 14:10:00,78.54,78.64,78.37,78.4,137200.0,56.2185,56.29,56.0968,56.1182,137200.0
2006-06-12 14:20:00,78.41,78.5,78.19,78.33,167700.0,56.1254,56.1898,55.9679,56.0681,167700.0
2006-06-12 14:30:00,78.34,78.37,78.18,78.24,132300.0,56.0753,56.0968,55.9608,56.0037,132300.0
2006-06-12 14:40:00,78.25,78.28,78.05,78.09,229400.0,56.0109,56.0323,55.8677,55.8963,229400.0
2006-06-12 14:50:00,78.09,78.42,78.08,78.4,139700.0,55.8963,56.1326,55.8892,56.1182,139700.0
2006-06-12 15:00:00,78.4,78.5,78.35,78.49,174200.0,56.1182,56.1898,56.0825,56.1827,174200.0
2006-06-12 15:10:00,78.5,78.56,78.16,78.19,151300.0,56.1898,56.2328,55.9464,55.9679,151300.0
2006-06-12 15:20:00,78.16,78.32,77.5,77.62,371600.0,55.9464,56.061,55.474,55.5599,371600.0
2006-06-12 15:30:00,77.63,77.67,77.47,77.65,209000.0,55.5671,55.5957,55.4526,55.5814,209000.0
2006-06-12 15:40:00,77.65,78.07,77.65,78.04,297800.0,55.5814,55.882,55.5814,55.8606,297800.0
2006-06-12 15:50:00,78.05,78.12,77.92,77.92,319300.0,55.8677,55.9178,55.7747,55.7747,319300.0
2006-06-13 09:30:00,77.77,77.88,77.4,77.5,224900.0,55.6673,55.746,55.4024,55.474,224900.0
2006-06-13 09:40:00,77.53,77.84,77.4,77.75,160300.0,55.4955,55.7174,55.4024,55.653,160300.0
2006-06-13 09:50:00,77.75,77.87,77.67,77.8,156100.0,55.653,55.7389,55.5957,55.6888,156100.0
2006-06-13 10:00:00,77.77,77.84,77.61,77.74,143100.0,55.6673,55.7174,55.5528,55.6458,143100.0
2006-06-13 10:10:00,77.58,77.72,76.8,76.8,195500.0,55.5313,55.6315,54.973,54.973,195500.0
2006-06-13 10:20:00,76.97,77.33,76.62,77.31,295200.0,55.0947,55.3523,54.8441,55.338,295200.0
2006-06-13 10:30:00,77.29,77.42,76.8,76.82,105400.0,55.3237,55.4168,54.973,54.9873,105400.0
2006-06-13 10:40:00,76.85,77.2,76.83,77.06,111900.0,55.0088,55.2593,54.9944,55.1591,111900.0
2006-06-13 10:50:00,77.06,77.15,76.94,77.0,115800.0,55.1591,55.2235,55.0732,55.1161,115800.0
2006-06-13 11:00:00,77.0,77.1,76.83,76.85,133200.0,55.1161,55.1877,54.9944,55.0088,133200.0
2006-06-13 11:10:00,76.85,77.08,76.79,76.86,155300.0,55.0088,55.1734,54.9658,55.0159,155300.0
2006-06-13 11:20:00,76.86,76.98,76.72,76.85,111600.0,55.0159,55.1018,54.9157,55.0088,111600.0
2006-06-13 11:30:00,76.86,77.04,76.83,76.98,83500.0,55.0159,55.1448,54.9944,55.1018,83500.0
2006-06-13 11:40:00,76.96,77.19,76.89,77.18,115000.0,55.0875,55.2521,55.0374,55.245,115000.0
2006-06-13 11:50:00,77.15,77.28,76.99,77.25,144200.0,55.2235,55.3166,55.109,55.2951,144200.0
2006-06-13 12:00:00,77.23,77.3,77.11,77.19,123800.0,55.2808,55.3309,55.1949,55.2521,123800.0
2006-06-13 12:10:00,77.2,77.3,77.17,77.19,109500.0,55.2593,55.3309,55.2378,55.2521,109500.0
2006-06-13 12:20:00,77.18,77.19,76.99,77.0,71700.0,55.245,55.2521,55.109,55.1161,71700.0
2006-06-13 12:30:00,76.99,77.12,76.99,77.08,55700.0,55.109,55.202,55.109,55.1734,55700.0
2006-06-13 12:40:00,77.07,77.17,77.04,77.16,60000.0,55.1662,55.2378,55.1448,55.2307,60000.0
2006-06-13 12:50:00,77.17,77.31,77.13,77.24,63600.0,55.2378,55.338,55.2092,55.2879,63600.0
2006-06-13 13:00:00,77.24,77.29,76.95,76.95,60900.0,55.2879,55.3237,55.0803,55.0803,60900.0
2006-06-13 13:10:00,76.94,77.05,76.86,76.92,64300.0,55.0732,55.1519,55.0159,55.0589,64300.0
2006-06-13 13:20:00,76.92,76.98,76.78,76.8,76500.0,55.0589,55.1018,54.9587,54.973,76500.0
2006-06-13 13:30:00,76.78,76.96,76.69,76.73,80600.0,54.9587,55.0875,54.8942,54.9229,80600.0
2006-06-13 13:40:00,76.73,77.03,76.68,76.88,90000.0,54.9229,55.1376,54.8871,55.0302,90000.0
2006-06-13 13:50:00,76.91,77.1,76.81,76.96,50300.0,55.0517,55.1877,54.9801,55.0875,50300.0
2006-06-13 14:00:00,76.94,76.94,76.76,76.85,48300.0,55.0732,55.0732,54.9443,55.0088,48300.0
2006-06-13 14:10:00,76.84,76.85,76.69,76.73,66000.0,55.0016,55.0088,54.8942,54.9229,66000.0
2006-06-13 14:20:00,76.73,76.73,76.53,76.67,169300.0,54.9229,54.9229,54.7797,54.8799,169300.0
2006-06-13 14:30:00,76.65,76.7,76.4,76.49,149800.0,54.8656,54.9014,54.6867,54.7511,149800.0
2006-06-13 14:40:00,76.44,76.71,76.43,76.69,204400.0,54.7153,54.9085,54.7081,54.8942,204400.0
2006-06-13 14:50:00,76.67,76.8,76.48,76.7,169200.0,54.8799,54.973,54.7439,54.9014,169200.0
2006-06-13 15:00:00,76.69,76.74,76.49,76.65,149000.0,54.8942,54.93,54.7511,54.8656,149000.0
2006-06-13 15:10:00,76.66,76.87,76.61,76.84,100900.0,54.8728,55.0231,54.837,55.0016,100900.0
2006-06-13 15:20:00,76.84,77.29,76.83,77.04,157900.0,55.0016,55.3237,54.9944,55.1448,157900.0
2006-06-13 15:30:00,77.04,77.4,77.02,77.15,144600.0,55.1448,55.4024,55.1304,55.2235,144600.0
2006-06-13 15:40:00,77.16,77.4,77.01,77.02,185800.0,55.2307,55.4024,55.1233,55.1304,185800.0
2006-06-13 15:50:00,77.01,77.33,76.85,76.87,243700.0,55.1233,55.3523,55.0088,55.0231,243700.0
2006-06-14 09:30:00,79.4,80.6,79.2,80.57,728400.0,56.834,57.693,56.6909,57.6715,728400.0
2006-06-14 09:40:00,80.5,80.94,80.23,80.25,778900.0,57.6214,57.9364,57.4281,57.4425,778900.0
2006-06-14 09:50:00,80.26,80.74,80.26,80.69,544600.0,57.4496,57.7932,57.4496,57.7574,544600.0
2006-06-14 10:00:00,80.7,80.93,80.56,80.91,517100.0,57.7646,57.9292,57.6644,57.9149,517100.0
2006-06-14 10:10:00,80.93,81.5,80.9,81.11,490400.0,57.9292,58.3372,57.9077,58.058,490400.0
2006-06-14 10:20:00,81.11,81.25,80.79,80.98,375300.0,58.058,58.1583,57.829,57.965,375300.0
2006-06-14 10:30:00,80.93,81.06,80.8,80.89,365200.0,57.9292,58.0223,57.8361,57.9006,365200.0
2006-06-14 10:40:00,80.89,80.93,80.67,80.77,339700.0,57.9006,57.9292,57.7431,57.8147,339700.0
2006-06-14 10:50:00,80.75,80.89,80.73,80.79,258400.0,57.8004,57.9006,57.786,57.829,258400.0
2006-06-14 11:00:00,80.8,80.88,80.65,80.66,168200.0,57.8361,57.8934,57.7288,57.7359,168200.0
2006-06-14 11:10:00,80.65,81.13,80.63,81.03,228000.0,57.7288,58.0724,57.7145,58.0008,228000.0
2006-06-14 11:20:00,81.01,81.05,80.84,80.92,153900.0,57.9865,58.0151,57.8648,57.922,153900.0
2006-06-14 11:30:00,80.92,80.95,80.6,80.62,146600.0,57.922,57.9435,57.693,57.7073,146600.0
2006-06-14 11:40:00,80.61,80.7,80.55,80.67,192500.0,57.7001,57.7646,57.6572,57.7431,192500.0
2006-06-14 11:50:00,80.64,80.81,80.63,80.78,138000.0,57.7216,57.8433,57.7145,57.8218,138000.0
2006-06-14 12:00:00,80.76,80.94,80.65,80.9,92300.0,57.8075,57.9364,57.7288,57.9077,92300.0
2006-06-14 12:10:00,80.86,81.37,80.86,81.32,141500.0,57.8791,58.2441,57.8791,58.2084,141500.0
2006-06-14 12:20:00,81.28,81.38,81.09,81.15,65000.0,58.1797,58.2513,58.0437,58.0867,65000.0
2006-06-14 12:30:00,81.15,81.3,81.15,81.28,69900.0,58.0867,58.194,58.0867,58.1797,69900.0
2006-06-14 12:40:00,81.28,81.49,81.25,81.25,90800.0,58.1797,58.33,58.1583,58.1583,90800.0
2006-06-14 12:50:00,81.26,81.5,81.24,81.4,115800.0,58.1654,58.3372,58.1511,58.2656,115800.0
2006-06-14 13:00:00,81.39,81.39,81.16,81.2,83500.0,58.2585,58.2585,58.0938,58.1225,83500.0
2006-06-14 13:10:00,81.19,81.24,80.86,81.03,208000.0,58.1153,58.1511,57.8791,58.0008,208000.0
2006-06-14 13:20:00,81.02,81.13,80.91,81.07,131900.0,57.9936,58.0724,57.9149,58.0294,131900.0
2006-06-14 13:30:00,81.07,81.07,80.81,80.88,77800.0,58.0294,58.0294,57.8433,57.8934,77800.0
2006-06-14 13:40:00,80.88,81.12,80.88,81.06,103200.0,57.8934,58.0652,57.8934,58.0223,103200.0
2006-06-14 13:50:00,81.04,81.11,80.85,80.88,107900.0,58.0079,58.058,57.8719,57.8934,107900.0
2006-06-14 14:00:00,80.88,81.19,80.82,81.16,218200.0,57.8934,58.1153,57.8505,58.0938,218200.0
2006-06-14 14:10:00,81.18,81.18,80.95,81.09,108000.0,58.1081,58.1081,57.9435,58.0437,108000.0
2006-06-14 14:20:00,81.1,81.33,81.02,81.13,149900.0,58.0509,58.2155,57.9936,58.0724,149900.0
2006-06-14 14:30:00,81.13,81.14,80.86,81.04,155400.0,58.0724,58.0795,57.8791,58.0079,155400.0
2006-06-14 14:40:00,81.04,81.04,80.49,80.56,247600.0,58.0079,58.0079,57.6142,57.6644,247600.0
2006-06-14 14:50:00,80.53,80.83,80.49,80.67,137500.0,57.6429,57.8576,57.6142,57.7431,137500.0
2006-06-14 15:00:00,80.67,81.03,80.63,81.0,116900.0,57.7431,58.0008,57.7145,57.9793,116900.0
2006-06-14 15:10:00,81.0,81.25,80.95,81.19,135200.0,57.9793,58.1583,57.9435,58.1153,135200.0
2006-06-14 15:20:00,81.19,81.44,81.06,81.4,160400.0,58.1153,58.2943,58.0223,58.2656,160400.0
2006-06-14 15:30:00,81.41,81.69,81.4,81.5,262700.0,58.2728,58.4732,58.2656,58.3372,262700.0
2006-06-14 15:40:00,81.53,81.9,81.5,81.79,400300.0,58.3587,58.6235,58.3372,58.5448,400300.0
2006-06-14 15:50:00,81.79,82.0,81.76,81.96,469800.0,58.5448,58.6951,58.5233,58.6665,469800.0
2006-06-15 09:30:00,82.01,82.9,82.01,82.89,671600.0,58.7023,59.3393,58.7023,59.3322,671600.0
2006-06-15 09:40:00,82.9,83.88,82.83,83.85,426900.0,59.3393,60.0408,59.2892,60.0193,426900.0
2006-06-15 09:50:00,83.86,84.29,83.5,84.17,597300.0,60.0265,60.3343,59.7688,60.2484,597300.0
2006-06-15 10:00:00,84.16,84.16,83.62,83.84,393400.0,60.2412,60.2412,59.8547,60.0122,393400.0
2006-06-15 10:10:00,83.88,83.88,83.66,83.73,132300.0,60.0408,60.0408,59.8833,59.9334,132300.0
2006-06-15 10:20:00,83.74,83.92,83.55,83.88,222500.0,59.9406,60.0694,59.8046,60.0408,222500.0
2006-06-15 10:30:00,83.85,84.52,83.79,84.45,310300.0,60.0193,60.4989,59.9764,60.4488,310300.0
2006-06-15 10:40:00,84.47,84.68,84.34,84.47,362800.0,60.4631,60.6134,60.3701,60.4631,362800.0
2006-06-15 10:50:00,84.47,84.7,84.31,84.54,235300.0,60.4631,60.6277,60.3486,60.5132,235300.0
2006-06-15 11:00:00,84.54,84.88,84.54,84.71,285200.0,60.5132,60.7566,60.5132,60.6349,285200.0
2006-06-15 11:10:00,84.72,84.8,84.51,84.7,227700.0,60.6421,60.6993,60.4917,60.6277,227700.0
2006-06-15 11:20:00,84.7,84.73,84.22,84.22,157000.0,60.6277,60.6492,60.2842,60.2842,157000.0
2006-06-15 11:30:00,84.24,84.28,84.06,84.08,154500.0,60.2985,60.3271,60.1696,60.1839,154500.0
2006-06-15 11:40:00,84.08,84.24,84.01,84.21,129600.0,60.1839,60.2985,60.1338,60.277,129600.0
2006-06-15 11:50:00,84.23,84.3,84.09,84.29,102300.0,60.2913,60.3414,60.1911,60.3343,102300.0
2006-06-15 12:00:00,84.29,84.41,84.14,84.31,110000.0,60.3343,60.4202,60.2269,60.3486,110000.0
2006-06-15 12:10:00,84.31,84.34,84.15,84.22,108000.0,60.3486,60.3701,60.2341,60.2842,108000.0
2006-06-15 12:20:00,84.21,84.5,84.13,84.43,109100.0,60.277,60.4846,60.2197,60.4345,109100.0
2006-06-15 12:30:00,84.44,84.44,84.12,84.16,104700.0,60.4416,60.4416,60.2126,60.2412,104700.0
2006-06-15 12:40:00,84.18,84.28,84.06,84.1,91100.0,60.2555,60.3271,60.1696,60.1983,91100.0
2006-06-15 12:50:00,84.07,84.1,83.86,83.89,115900.0,60.1768,60.1983,60.0265,60.0479,115900.0
2006-06-15 13:00:00,83.89,83.92,83.7,83.8,80900.0,60.0479,60.0694,59.9119,59.9835,80900.0
2006-06-15 13:10:00,83.87,83.97,83.77,83.9,66500.0,60.0336,60.1052,59.9621,60.0551,66500.0
2006-06-15 13:20:00,83.89,83.89,83.71,83.74,59400.0,60.0479,60.0479,59.9191,59.9406,59400.0
2006-06-15 13:30:00,83.73,83.75,83.61,83.68,96200.0,59.9334,59.9477,59.8475,59.8976,96200.0
2006-06-15 13:40:00,83.66,84.08,83.64,84.04,111500.0,59.8833,60.1839,59.869,60.1553,111500.0
2006-06-15 13:50:00,84.07,84.08,83.8,83.97,56400.0,60.1768,60.1839,59.9835,60.1052,56400.0
2006-06-15 14:00:00,83.97,84.21,83.92,84.02,124400.0,60.1052,60.277,60.0694,60.141,124400.0
2006-06-15 14:10:00,84.02,84.32,83.99,84.21,75300.0,60.141,60.3557,60.1195,60.277,75300.0
2006-06-15 14:20:00,84.22,84.34,84.04,84.11,92700.0,60.2842,60.3701,60.1553,60.2054,92700.0
2006-06-15 14:30:00,84.13,84.5,84.09,84.5,91100.0,60.2197,60.4846,60.1911,60.4846,91100.0
2006-06-15 14:40:00,84.5,84.74,84.46,84.72,198300.0,60.4846,60.6564,60.456,60.6421,198300.0
2006-06-15 14:50:00,84.74,84.76,84.56,84.61,88000.0,60.6564,60.6707,60.5275,60.5633,88000.0
2006-06-15 15:00:00,84.61,84.85,84.48,84.81,143000.0,60.5633,60.7351,60.4703,60.7065,143000.0
2006-06-15 15:10:00,84.77,84.87,84.64,84.74,126800.0,60.6778,60.7494,60.5848,60.6564,126800.0
2006-06-15 15:20:00,84.73,84.95,84.7,84.75,204700.0,60.6492,60.8067,60.6277,60.6635,204700.0
2006-06-15 15:30:00,84.77,84.98,84.75,84.85,147900.0,60.6778,60.8282,60.6635,60.7351,147900.0
2006-06-15 15:40:00,84.85,85.13,84.84,84.99,352500.0,60.7351,60.9355,60.728,60.8353,352500.0
2006-06-15 15:50:00,84.98,84.99,84.55,84.68,425300.0,60.8282,60.8353,60.5204,60.6134,425300.0
2006-06-16 09:30:00,85.1,85.43,84.75,85.1,1633500.0,60.9141,61.1503,60.6635,60.9141,1633500.0
2006-06-16 09:40:00,85.13,85.73,85.05,85.22,269500.0,60.9355,61.365,60.8783,61.0,269500.0
2006-06-16 09:50:00,85.28,85.6,85.22,85.4,175700.0,61.0429,61.272,61.0,61.1288,175700.0
2006-06-16 10:00:00,85.4,85.47,85.25,85.37,177000.0,61.1288,61.1789,61.0214,61.1073,177000.0
2006-06-16 10:10:00,85.38,85.5,85.25,85.31,158300.0,61.1145,61.2004,61.0214,61.0644,158300.0
2006-06-16 10:20:00,85.3,85.68,85.19,85.26,180800.0,61.0572,61.3292,60.9785,61.0286,180800.0
2006-06-16 10:30:00,85.24,85.51,85.24,85.4,83100.0,61.0143,61.2075,61.0143,61.1288,83100.0
2006-06-16 10:40:00,85.4,85.4,85.25,85.28,107000.0,61.1288,61.1288,61.0214,61.0429,107000.0
2006-06-16 10:50:00,85.3,85.44,85.25,85.3,106500.0,61.0572,61.1574,61.0214,61.0572,106500.0
2006-06-16 11:00:00,85.36,85.65,85.3,85.5,106200.0,61.1002,61.3077,61.0572,61.2004,106200.0
2006-06-16 11:10:00,85.47,85.59,85.35,85.37,89100.0,61.1789,61.2648,61.093,61.1073,89100.0
2006-06-16 11:20:00,85.36,85.4,85.12,85.22,143100.0,61.1002,61.1288,60.9284,61.0,143100.0
2006-06-16 11:30:00,85.22,85.35,85.16,85.35,123800.0,61.0,61.093,60.957,61.093,123800.0
2006-06-16 11:40:00,85.35,85.51,85.24,85.4,62500.0,61.093,61.2075,61.0143,61.1288,62500.0
2006-06-16 11:50:00,85.4,85.4,85.22,85.25,61000.0,61.1288,61.1288,61.0,61.0214,61000.0
2006-06-16 12:00:00,85.23,85.41,85.22,85.3,75100.0,61.0071,61.136,61.0,61.0572,75100.0
2006-06-16 12:10:00,85.33,85.55,85.2,85.29,91700.0,61.0787,61.2362,60.9856,61.0501,91700.0
2006-06-16 12:20:00,85.29,85.32,85.21,85.29,121100.0,61.0501,61.0715,60.9928,61.0501,121100.0
2006-06-16 12:30:00,85.29,85.32,85.2,85.28,105700.0,61.0501,61.0715,60.9856,61.0429,105700.0
2006-06-16 12:40:00,85.29,85.34,85.18,85.2,66600.0,61.0501,61.0858,60.9713,60.9856,66600.0
2006-06-16 12:50:00,85.21,85.35,85.2,85.35,99300.0,60.9928,61.093,60.9856,61.093,99300.0
2006-06-16 13:00:00,85.3,85.39,85.26,85.27,32800.0,61.0572,61.1216,61.0286,61.0357,32800.0
2006-06-16 13:10:00,85.27,85.37,85.24,85.28,58000.0,61.0357,61.1073,61.0143,61.0429,58000.0
2006-06-16 13:20:00,85.27,85.34,85.24,85.28,50000.0,61.0357,61.0858,61.0143,61.0429,50000.0
2006-06-16 13:30:00,85.27,85.34,85.24,85.27,78000.0,61.0357,61.0858,61.0143,61.0357,78000.0
2006-06-16 13:40:00,85.26,85.32,85.24,85.28,58200.0,61.0286,61.0715,61.0143,61.0429,58200.0
2006-06-16 13:50:00,85.28,85.35,85.24,85.26,65700.0,61.0429,61.093,61.0143,61.0286,65700.0
2006-06-16 14:00:00,85.24,85.29,85.24,85.24,86100.0,61.0143,61.0501,61.0143,61.0143,86100.0
2006-06-16 14:10:00,85.24,85.72,85.24,85.64,100700.0,61.0143,61.3579,61.0143,61.3006,100700.0
2006-06-16 14:20:00,85.64,85.66,85.49,85.65,67500.0,61.3006,61.3149,61.1932,61.3077,67500.0
2006-06-16 14:30:00,85.65,85.75,85.55,85.55,94000.0,61.3077,61.3793,61.2362,61.2362,94000.0
2006-06-16 14:40:00,85.56,85.61,85.48,85.56,60000.0,61.2433,61.2791,61.1861,61.2433,60000.0
2006-06-16 14:50:00,85.55,85.75,85.51,85.75,89200.0,61.2362,61.3793,61.2075,61.3793,89200.0
2006-06-16 15:00:00,85.73,85.85,85.56,85.63,114500.0,61.365,61.4509,61.2433,61.2934,114500.0
2006-06-16 15:10:00,85.62,85.8,85.53,85.69,77200.0,61.2863,61.4151,61.2219,61.3364,77200.0
2006-06-16 15:20:00,85.69,85.77,85.55,85.77,102100.0,61.3364,61.3936,61.2362,61.3936,102100.0
2006-06-16 15:30:00,85.77,85.83,85.55,85.56,145700.0,61.3936,61.4366,61.2362,61.2433,145700.0
2006-06-16 15:40:00,85.56,85.72,85.3,85.38,179900.0,61.2433,61.3579,61.0572,61.1145,179900.0
2006-06-16 15:50:00,85.38,85.58,85.38,85.53,200800.0,61.1145,61.2576,61.1145,61.2219,200800.0
2006-06-19 09:30:00,85.65,86.09,85.65,85.77,328600.0,61.3077,61.6227,61.3077,61.3936,328600.0
2006-06-19 09:40:00,85.85,86.23,85.85,86.14,194500.0,61.4509,61.7229,61.4509,61.6585,194500.0
2006-06-19 09:50:00,86.14,86.2,85.89,86.04,143200.0,61.6585,61.7014,61.4795,61.5869,143200.0
2006-06-19 10:00:00,86.01,86.12,85.9,86.08,205400.0,61.5654,61.6442,61.4867,61.6155,205400.0
2006-06-19 10:10:00,86.08,86.17,85.96,85.98,259000.0,61.6155,61.68,61.5296,61.544,259000.0
2006-06-19 10:20:00,85.98,85.98,85.58,85.79,96700.0,61.544,61.544,61.2576,61.408,96700.0
2006-06-19 10:30:00,85.79,85.85,85.09,85.1,211500.0,61.408,61.4509,60.9069,60.9141,211500.0
2006-06-19 10:40:00,85.1,85.33,85.04,85.1,146700.0,60.9141,61.0787,60.8711,60.9141,146700.0
2006-06-19 10:50:00,85.1,85.43,85.08,85.33,90300.0,60.9141,61.1503,60.8997,61.0787,90300.0
2006-06-19 11:00:00,85.33,85.33,85.08,85.15,94700.0,61.0787,61.0787,60.8997,60.9498,94700.0
2006-06-19 11:10:00,85.15,85.35,85.12,85.35,54000.0,60.9498,61.093,60.9284,61.093,54000.0
2006-06-19 11:20:00,85.37,85.37,85.17,85.2,65500.0,61.1073,61.1073,60.9642,60.9856,65500.0
2006-06-19 11:30:00,85.2,85.26,84.75,84.82,110800.0,60.9856,61.0286,60.6635,60.7136,110800.0
2006-06-19 11:40:00,84.75,84.99,84.75,84.91,126800.0,60.6635,60.8353,60.6635,60.7781,126800.0
2006-06-19 11:50:00,84.9,84.91,84.79,84.83,52800.0,60.7709,60.7781,60.6922,60.7208,52800.0
2006-06-19 12:00:00,84.77,85.19,84.77,85.08,82600.0,60.6778,60.9785,60.6778,60.8997,82600.0
2006-06-19 12:10:00,85.02,85.3,85.02,85.21,55500.0,60.8568,61.0572,60.8568,60.9928,55500.0
2006-06-19 12:20:00,85.21,85.27,85.08,85.24,41600.0,60.9928,61.0357,60.8997,61.0143,41600.0
2006-06-19 12:30:00,85.25,85.41,85.21,85.25,47200.0,61.0214,61.136,60.9928,61.0214,47200.0
2006-06-19 12:40:00,85.25,85.43,85.25,85.39,34300.0,61.0214,61.1503,61.0214,61.1216,34300.0
2006-06-19 12:50:00,85.36,85.42,85.26,85.36,42200.0,61.1002,61.1431,61.0286,61.1002,42200.0
2006-06-19 13:00:00,85.36,85.38,85.07,85.08,64700.0,61.1002,61.1145,60.8926,60.8997,64700.0
2006-06-19 13:10:00,85.08,85.08,84.79,84.92,88900.0,60.8997,60.8997,60.6922,60.7852,88900.0
2006-06-19 13:20:00,84.96,84.96,84.76,84.89,85600.0,60.8138,60.8138,60.6707,60.7637,85600.0
2006-06-19 13:30:00,84.89,84.94,84.67,84.71,82800.0,60.7637,60.7995,60.6063,60.6349,82800.0
2006-06-19 13:40:00,84.71,84.9,84.6,84.87,119400.0,60.6349,60.7709,60.5562,60.7494,119400.0
2006-06-19 13:50:00,84.86,84.98,84.82,84.84,86700.0,60.7423,60.8282,60.7136,60.728,86700.0
2006-06-19 14:00:00,84.84,84.85,84.6,84.64,78900.0,60.728,60.7351,60.5562,60.5848,78900.0
2006-06-19 14:10:00,84.63,84.8,84.63,84.79,55700.0,60.5776,60.6993,60.5776,60.6922,55700.0
2006-06-19 14:20:00,84.78,84.81,84.63,84.77,90300.0,60.685,60.7065,60.5776,60.6778,90300.0
2006-06-19 14:30:00,84.76,84.89,84.72,84.74,101400.0,60.6707,60.7637,60.6421,60.6564,101400.0
2006-06-19 14:40:00,84.73,84.77,84.44,84.46,104300.0,60.6492,60.6778,60.4416,60.456,104300.0
2006-06-19 14:50:00,84.47,84.65,84.31,84.34,80100.0,60.4631,60.592,60.3486,60.3701,80100.0
2006-06-19 15:00:00,84.34,84.61,84.33,84.48,86300.0,60.3701,60.5633,60.3629,60.4703,86300.0
2006-06-19 15:10:00,84.48,84.75,84.48,84.71,78800.0,60.4703,60.6635,60.4703,60.6349,78800.0
2006-06-19 15:20:00,84.75,84.9,84.67,84.9,114100.0,60.6635,60.7709,60.6063,60.7709,114100.0
2006-06-19 15:30:00,84.9,85.1,84.89,85.01,94100.0,60.7709,60.9141,60.7637,60.8496,94100.0
2006-06-19 15:40:00,84.95,84.95,84.55,84.69,104700.0,60.8067,60.8067,60.5204,60.6206,104700.0
2006-06-19 15:50:00,84.68,84.92,84.68,84.74,169600.0,60.6134,60.7852,60.6134,60.6564,169600.0
2006-06-20 09:30:00,85.25,85.25,84.84,85.0,140500.0,61.0214,61.0214,60.728,60.8425,140500.0
2006-06-20 09:40:00,85.0,85.0,84.46,84.74,111600.0,60.8425,60.8425,60.456,60.6564,111600.0
2006-06-20 09:50:00,84.74,85.0,84.65,84.79,119300.0,60.6564,60.8425,60.592,60.6922,119300.0
2006-06-20 10:00:00,84.76,84.78,84.57,84.6,76900.0,60.6707,60.685,60.5347,60.5562,76900.0
2006-06-20 10:10:00,84.63,84.68,84.11,84.11,90100.0,60.5776,60.6134,60.2054,60.2054,90100.0
2006-06-20 10:20:00,84.12,84.4,84.05,84.31,115400.0,60.2126,60.413,60.1625,60.3486,115400.0
2006-06-20 10:30:00,84.23,84.7,84.23,84.64,132200.0,60.2913,60.6277,60.2913,60.5848,132200.0
2006-06-20 10:40:00,84.68,84.69,84.54,84.68,55900.0,60.6134,60.6206,60.5132,60.6134,55900.0
2006-06-20 10:50:00,84.68,84.83,84.62,84.62,52000.0,60.6134,60.7208,60.5705,60.5705,52000.0
2006-06-20 11:00:00,84.6,84.86,84.5,84.78,102200.0,60.5562,60.7423,60.4846,60.685,102200.0
2006-06-20 11:10:00,84.84,84.86,84.77,84.84,49700.0,60.728,60.7423,60.6778,60.728,49700.0
2006-06-20 11:20:00,84.83,85.03,84.8,85.01,121100.0,60.7208,60.864,60.6993,60.8496,121100.0
2006-06-20 11:30:00,85.01,85.25,84.94,85.2,84800.0,60.8496,61.0214,60.7995,60.9856,84800.0
2006-06-20 11:40:00,85.2,85.38,85.13,85.37,118200.0,60.9856,61.1145,60.9355,61.1073,118200.0
2006-06-20 11:50:00,85.38,85.48,85.29,85.44,81600.0,61.1145,61.1861,61.0501,61.1574,81600.0
2006-06-20 12:00:00,85.42,85.43,85.29,85.33,81900.0,61.1431,61.1503,61.0501,61.0787,81900.0
2006-06-20 12:10:00,85.32,85.35,85.24,85.27,56400.0,61.0715,61.093,61.0143,61.0357,56400.0
2006-06-20 12:20:00,85.28,85.35,85.25,85.29,44600.0,61.0429,61.093,61.0214,61.0501,44600.0
2006-06-20 12:30:00,85.24,85.33,85.23,85.27,27100.0,61.0143,61.0787,61.0071,61.0357,27100.0
2006-06-20 12:40:00,85.27,85.47,85.26,85.47,49500.0,61.0357,61.1789,61.0286,61.1789,49500.0
2006-06-20 12:50:00,85.47,85.47,85.28,85.37,64300.0,61.1789,61.1789,61.0429,61.1073,64300.0
2006-06-20 13:00:00,85.37,85.43,85.29,85.29,39700.0,61.1073,61.1503,61.0501,61.0501,39700.0
2006-06-20 13:10:00,85.29,85.33,85.24,85.27,34800.0,61.0501,61.0787,61.0143,61.0357,34800.0
2006-06-20 13:20:00,85.27,85.29,85.1,85.1,40500.0,61.0357,61.0501,60.9141,60.9141,40500.0
2006-06-20 13:30:00,85.11,85.11,85.0,85.04,50800.0,60.9212,60.9212,60.8425,60.8711,50800.0
2006-06-20 13:40:00,85.06,85.35,85.01,85.2,37000.0,60.8854,61.093,60.8496,60.9856,37000.0
2006-06-20 13:50:00,85.2,85.21,85.05,85.06,18000.0,60.9856,60.9928,60.8783,60.8854,18000.0
2006-06-20 14:00:00,85.06,85.12,85.0,85.04,36100.0,60.8854,60.9284,60.8425,60.8711,36100.0
2006-06-20 14:10:00,85.03,85.09,85.0,85.01,47200.0,60.864,60.9069,60.8425,60.8496,47200.0
2006-06-20 14:20:00,85.0,85.08,84.81,84.9,71700.0,60.8425,60.8997,60.7065,60.7709,71700.0
2006-06-20 14:30:00,84.91,85.08,84.82,84.93,38900.0,60.7781,60.8997,60.7136,60.7924,38900.0
2006-06-20 14:40:00,84.98,84.99,84.83,84.84,28400.0,60.8282,60.8353,60.7208,60.728,28400.0
2006-06-20 14:50:00,84.83,84.97,84.82,84.95,35500.0,60.7208,60.821,60.7136,60.8067,35500.0
2006-06-20 15:00:00,84.95,84.97,84.82,84.85,39500.0,60.8067,60.821,60.7136,60.7351,39500.0
2006-06-20 15:10:00,84.85,84.95,84.85,84.92,29400.0,60.7351,60.8067,60.7351,60.7852,29400.0
2006-06-20 15:20:00,84.91,84.98,84.82,84.95,33900.0,60.7781,60.8282,60.7136,60.8067,33900.0
2006-06-20 15:30:00,84.92,84.95,84.7,84.81,92900.0,60.7852,60.8067,60.6277,60.7065,92900.0
2006-06-20 15:40:00,84.81,84.81,84.7,84.7,45700.0,60.7065,60.7065,60.6277,60.6277,45700.0
2006-06-20 15:50:00,84.72,84.88,84.7,84.81,113900.0,60.6421,60.7566,60.6277,60.7065,113900.0
2006-06-21 09:30:00,84.9,85.65,84.9,85.41,140000.0,60.7709,61.3077,60.7709,61.136,140000.0
2006-06-21 09:40:00,85.38,85.6,85.3,85.6,128400.0,61.1145,61.272,61.0572,61.272,128400.0
2006-06-21 09:50:00,85.52,85.57,85.2,85.41,105900.0,61.2147,61.2505,60.9856,61.136,105900.0
2006-06-21 10:00:00,85.4,85.75,85.35,85.57,99400.0,61.1288,61.3793,61.093,61.2505,99400.0
2006-06-21 10:10:00,85.52,85.57,85.18,85.42,125900.0,61.2147,61.2505,60.9713,61.1431,125900.0
2006-06-21 10:20:00,85.42,85.75,85.41,85.72,143200.0,61.1431,61.3793,61.136,61.3579,143200.0
2006-06-21 10:30:00,85.69,85.85,85.61,85.69,239200.0,61.3364,61.4509,61.2791,61.3364,239200.0
2006-06-21 10:40:00,85.71,85.73,85.52,85.64,132700.0,61.3507,61.365,61.2147,61.3006,132700.0
2006-06-21 10:50:00,85.62,85.8,85.46,85.76,171300.0,61.2863,61.4151,61.1717,61.3865,171300.0
2006-06-21 11:00:00,85.73,85.8,85.55,85.58,119600.0,61.365,61.4151,61.2362,61.2576,119600.0
2006-06-21 11:10:00,85.58,85.68,85.55,85.65,73600.0,61.2576,61.3292,61.2362,61.3077,73600.0
2006-06-21 11:20:00,85.65,85.67,85.6,85.66,61500.0,61.3077,61.3221,61.272,61.3149,61500.0
2006-06-21 11:30:00,85.65,85.67,85.59,85.64,70500.0,61.3077,61.3221,61.2648,61.3006,70500.0
2006-06-21 11:40:00,85.65,85.77,85.63,85.66,152700.0,61.3077,61.3936,61.2934,61.3149,152700.0
2006-06-21 11:50:00,85.67,85.71,85.59,85.69,55800.0,61.3221,61.3507,61.2648,61.3364,55800.0
2006-06-21 12:00:00,85.68,85.77,85.6,85.61,120400.0,61.3292,61.3936,61.272,61.2791,120400.0
2006-06-21 12:10:00,85.61,85.67,85.51,85.62,85700.0,61.2791,61.3221,61.2075,61.2863,85700.0
2006-06-21 12:20:00,85.65,85.71,85.5,85.54,77500.0,61.3077,61.3507,61.2004,61.229,77500.0
2006-06-21 12:30:00,85.54,85.68,85.54,85.61,46100.0,61.229,61.3292,61.229,61.2791,46100.0
2006-06-21 12:40:00,85.61,85.71,85.56,85.67,64100.0,61.2791,61.3507,61.2433,61.3221,64100.0
2006-06-21 12:50:00,85.68,85.68,85.58,85.64,34500.0,61.3292,61.3292,61.2576,61.3006,34500.0
2006-06-21 13:00:00,85.64,85.69,85.55,85.64,33000.0,61.3006,61.3364,61.2362,61.3006,33000.0
2006-06-21 13:10:00,85.62,85.7,85.52,85.52,26600.0,61.2863,61.3435,61.2147,61.2147,26600.0
2006-06-21 13:20:00,85.54,85.59,85.45,85.57,52000.0,61.229,61.2648,61.1646,61.2505,52000.0
2006-06-21 13:30:00,85.57,85.64,85.54,85.57,30200.0,61.2505,61.3006,61.229,61.2505,30200.0
2006-06-21 13:40:00,85.57,85.64,85.51,85.63,57600.0,61.2505,61.3006,61.2075,61.2934,57600.0
2006-06-21 13:50:00,85.63,85.75,85.61,85.71,62200.0,61.2934,61.3793,61.2791,61.3507,62200.0
2006-06-21 14:00:00,85.7,85.8,85.65,85.75,48100.0,61.3435,61.4151,61.3077,61.3793,48100.0
2006-06-21 14:10:00,85.76,85.95,85.7,85.94,91000.0,61.3865,61.5225,61.3435,61.5153,91000.0
2006-06-21 14:20:00,85.95,86.08,85.9,85.9,70500.0,61.5225,61.6155,61.4867,61.4867,70500.0
2006-06-21 14:30:00,85.9,85.94,85.87,85.9,42600.0,61.4867,61.5153,61.4652,61.4867,42600.0
2006-06-21 14:40:00,85.9,86.05,85.9,85.96,54500.0,61.4867,61.5941,61.4867,61.5296,54500.0
2006-06-21 14:50:00,85.91,86.0,85.82,85.99,48100.0,61.4939,61.5583,61.4294,61.5511,48100.0
2006-06-21 15:00:00,85.99,85.99,85.72,85.83,72500.0,61.5511,61.5511,61.3579,61.4366,72500.0
2006-06-21 15:10:00,85.83,85.83,85.68,85.77,63700.0,61.4366,61.4366,61.3292,61.3936,63700.0
2006-06-21 15:20:00,85.77,85.84,85.76,85.81,43700.0,61.3936,61.4437,61.3865,61.4223,43700.0
2006-06-21 15:30:00,85.8,85.8,85.67,85.74,71200.0,61.4151,61.4151,61.3221,61.3722,71200.0
2006-06-21 15:40:00,85.72,85.89,85.72,85.8,137700.0,61.3579,61.4795,61.3579,61.4151,137700.0
2006-06-21 15:50:00,85.82,85.92,85.78,85.88,167600.0,61.4294,61.501,61.4008,61.4724,167600.0
2006-06-22 09:30:00,85.55,85.68,85.21,85.65,142100.0,61.2362,61.3292,60.9928,61.3077,142100.0
2006-06-22 09:40:00,85.65,85.65,85.33,85.53,117100.0,61.3077,61.3077,61.0787,61.2219,117100.0
2006-06-22 09:50:00,85.42,85.53,85.41,85.45,100800.0,61.1431,61.2219,61.136,61.1646,100800.0
2006-06-22 10:00:00,85.47,85.48,84.91,84.93,108800.0,61.1789,61.1861,60.7781,60.7924,108800.0
2006-06-22 10:10:00,84.95,85.23,84.93,85.23,50000.0,60.8067,61.0071,60.7924,61.0071,50000.0
2006-06-22 10:20:00,85.23,85.23,84.63,84.67,109700.0,61.0071,61.0071,60.5776,60.6063,109700.0
2006-06-22 10:30:00,84.67,85.09,84.67,84.87,76500.0,60.6063,60.9069,60.6063,60.7494,76500.0
2006-06-22 10:40:00,84.88,84.97,84.72,84.97,56300.0,60.7566,60.821,60.6421,60.821,56300.0
2006-06-22 10:50:00,84.95,85.19,84.92,85.14,40100.0,60.8067,60.9785,60.7852,60.9427,40100.0
2006-06-22 11:00:00,85.15,85.17,85.03,85.08,32000.0,60.9498,60.9642,60.864,60.8997,32000.0
2006-06-22 11:10:00,85.08,85.08,84.92,84.96,149700.0,60.8997,60.8997,60.7852,60.8138,149700.0
2006-06-22 11:20:00,84.98,84.99,84.89,84.91,85200.0,60.8282,60.8353,60.7637,60.7781,85200.0
2006-06-22 11:30:00,84.89,85.2,84.89,85.14,88500.0,60.7637,60.9856,60.7637,60.9427,88500.0
2006-06-22 11:40:00,85.13,85.14,84.8,84.87,68100.0,60.9355,60.9427,60.6993,60.7494,68100.0
2006-06-22 11:50:00,84.83,84.91,84.75,84.75,87700.0,60.7208,60.7781,60.6635,60.6635,87700.0
2006-06-22 12:00:00,84.8,84.8,84.72,84.77,46800.0,60.6993,60.6993,60.6421,60.6778,46800.0
2006-06-22 12:10:00,84.75,84.83,84.73,84.76,37700.0,60.6635,60.7208,60.6492,60.6707,37700.0
2006-06-22 12:20:00,84.73,84.79,84.72,84.77,40800.0,60.6492,60.6922,60.6421,60.6778,40800.0
2006-06-22 12:30:00,84.77,84.78,84.73,84.73,60900.0,60.6778,60.685,60.6492,60.6492,60900.0
2006-06-22 12:40:00,84.73,84.76,84.52,84.52,59300.0,60.6492,60.6707,60.4989,60.4989,59300.0
2006-06-22 12:50:00,84.51,84.61,84.34,84.54,87000.0,60.4917,60.5633,60.3701,60.5132,87000.0
2006-06-22 13:00:00,84.54,84.54,84.4,84.45,54000.0,60.5132,60.5132,60.413,60.4488,54000.0
2006-06-22 13:10:00,84.46,84.5,84.36,84.38,59600.0,60.456,60.4846,60.3844,60.3987,59600.0
2006-06-22 13:20:00,84.36,84.36,84.2,84.25,86400.0,60.3844,60.3844,60.2698,60.3056,86400.0
2006-06-22 13:30:00,84.25,84.25,84.09,84.15,71600.0,60.3056,60.3056,60.1911,60.2341,71600.0
2006-06-22 13:40:00,84.16,84.19,83.89,84.04,115200.0,60.2412,60.2627,60.0479,60.1553,115200.0
2006-06-22 13:50:00,84.04,84.2,83.88,84.2,83000.0,60.1553,60.2698,60.0408,60.2698,83000.0
2006-06-22 14:00:00,84.18,84.25,83.97,83.99,83300.0,60.2555,60.3056,60.1052,60.1195,83300.0
2006-06-22 14:10:00,83.99,84.06,83.9,83.92,69900.0,60.1195,60.1696,60.0551,60.0694,69900.0
2006-06-22 14:20:00,83.92,84.14,83.91,84.04,64800.0,60.0694,60.2269,60.0623,60.1553,64800.0
2006-06-22 14:30:00,84.05,84.21,84.01,84.17,45300.0,60.1625,60.277,60.1338,60.2484,45300.0
2006-06-22 14:40:00,84.17,84.17,84.0,84.16,65100.0,60.2484,60.2484,60.1267,60.2412,65100.0
2006-06-22 14:50:00,84.15,84.4,84.09,84.38,95100.0,60.2341,60.413,60.1911,60.3987,95100.0
2006-06-22 15:00:00,84.38,84.39,84.1,84.25,72300.0,60.3987,60.4058,60.1983,60.3056,72300.0
2006-06-22 15:10:00,84.26,84.46,84.1,84.14,93200.0,60.3128,60.456,60.1983,60.2269,93200.0
2006-06-22 15:20:00,84.14,84.3,84.1,84.24,90300.0,60.2269,60.3414,60.1983,60.2985,90300.0
2006-06-22 15:30:00,84.24,84.3,84.17,84.27,140800.0,60.2985,60.3414,60.2484,60.3199,140800.0
2006-06-22 15:40:00,84.27,84.28,84.02,84.04,158800.0,60.3199,60.3271,60.141,60.1553,158800.0
2006-06-22 15:50:00,84.04,84.12,83.99,84.02,262500.0,60.1553,60.2126,60.1195,60.141,262500.0
2006-06-23 09:30:00,84.06,84.06,83.16,83.17,165500.0,60.1696,60.1696,59.5254,59.5326,165500.0
2006-06-23 09:40:00,83.19,83.73,83.18,83.66,122000.0,59.5469,59.9334,59.5397,59.8833,122000.0
2006-06-23 09:50:00,83.65,84.31,83.65,84.3,91300.0,59.8762,60.3486,59.8762,60.3414,91300.0
2006-06-23 10:00:00,84.28,84.29,83.92,84.08,111300.0,60.3271,60.3343,60.0694,60.1839,111300.0
2006-06-23 10:10:00,84.14,84.14,83.66,83.98,85800.0,60.2269,60.2269,59.8833,60.1124,85800.0
2006-06-23 10:20:00,83.99,84.23,83.73,83.8,64300.0,60.1195,60.2913,59.9334,59.9835,64300.0
2006-06-23 10:30:00,83.79,84.03,83.76,83.92,67300.0,59.9764,60.1482,59.9549,60.0694,67300.0
2006-06-23 10:40:00,83.91,84.32,83.83,84.13,74700.0,60.0623,60.3557,60.005,60.2197,74700.0
2006-06-23 10:50:00,84.09,84.31,84.09,84.27,47800.0,60.1911,60.3486,60.1911,60.3199,47800.0
2006-06-23 11:00:00,84.27,84.3,83.91,84.02,49300.0,60.3199,60.3414,60.0623,60.141,49300.0
2006-06-23 11:10:00,84.02,84.02,83.59,83.59,51300.0,60.141,60.141,59.8332,59.8332,51300.0
2006-06-23 11:20:00,83.59,83.76,83.37,83.4,91800.0,59.8332,59.9549,59.6757,59.6972,91800.0
2006-06-23 11:30:00,83.4,83.52,83.32,83.34,88900.0,59.6972,59.7831,59.6399,59.6543,88900.0
2006-06-23 11:40:00,83.34,83.49,83.26,83.37,69000.0,59.6543,59.7616,59.597,59.6757,69000.0
2006-06-23 11:50:00,83.37,83.58,83.31,83.42,41600.0,59.6757,59.8261,59.6328,59.7115,41600.0
2006-06-23 12:00:00,83.43,83.62,83.34,83.52,57000.0,59.7187,59.8547,59.6543,59.7831,57000.0
2006-06-23 12:10:00,83.53,83.63,83.47,83.56,51900.0,59.7903,59.8618,59.7473,59.8117,51900.0
2006-06-23 12:20:00,83.55,84.0,83.53,83.93,117900.0,59.8046,60.1267,59.7903,60.0766,117900.0
2006-06-23 12:30:00,83.91,84.44,83.89,84.28,114900.0,60.0623,60.4416,60.0479,60.3271,114900.0
2006-06-23 12:40:00,84.3,84.43,84.18,84.24,61700.0,60.3414,60.4345,60.2555,60.2985,61700.0
2006-06-23 12:50:00,84.22,84.35,84.1,84.18,47900.0,60.2842,60.3772,60.1983,60.2555,47900.0
2006-06-23 13:00:00,84.15,84.26,84.08,84.26,47200.0,60.2341,60.3128,60.1839,60.3128,47200.0
2006-06-23 13:10:00,84.26,84.41,84.14,84.23,43400.0,60.3128,60.4202,60.2269,60.2913,43400.0
2006-06-23 13:20:00,84.25,84.31,84.18,84.29,44700.0,60.3056,60.3486,60.2555,60.3343,44700.0
2006-06-23 13:30:00,84.28,84.4,84.28,84.29,24200.0,60.3271,60.413,60.3271,60.3343,24200.0
2006-06-23 13:40:00,84.29,84.48,84.23,84.23,50700.0,60.3343,60.4703,60.2913,60.2913,50700.0
2006-06-23 13:50:00,84.23,84.26,84.07,84.1,54600.0,60.2913,60.3128,60.1768,60.1983,54600.0
2006-06-23 14:00:00,84.07,84.08,83.89,83.92,48800.0,60.1768,60.1839,60.0479,60.0694,48800.0
2006-06-23 14:10:00,83.93,84.1,83.9,84.1,42600.0,60.0766,60.1983,60.0551,60.1983,42600.0
2006-06-23 14:20:00,84.09,84.11,83.83,83.89,37700.0,60.1911,60.2054,60.005,60.0479,37700.0
2006-06-23 14:30:00,83.94,84.04,83.9,84.0,41700.0,60.0837,60.1553,60.0551,60.1267,41700.0
2006-06-23 14:40:00,84.0,84.02,83.67,83.69,44400.0,60.1267,60.141,59.8905,59.9048,44400.0
2006-06-23 14:50:00,83.68,83.99,83.51,83.51,53700.0,59.8976,60.1195,59.7759,59.7759,53700.0
2006-06-23 15:00:00,83.52,83.54,83.27,83.5,79000.0,59.7831,59.7974,59.6042,59.7688,79000.0
2006-06-23 15:10:00,83.49,83.49,83.3,83.48,88200.0,59.7616,59.7616,59.6256,59.7545,88200.0
2006-06-23 15:20:00,83.49,83.61,83.35,83.6,66100.0,59.7616,59.8475,59.6614,59.8404,66100.0
2006-06-23 15:30:00,83.58,83.62,83.36,83.55,91000.0,59.8261,59.8547,59.6686,59.8046,91000.0
2006-06-23 15:40:00,83.55,83.64,83.46,83.63,66200.0,59.8046,59.869,59.7402,59.8618,66200.0
2006-06-23 15:50:00,83.61,83.64,83.43,83.54,160900.0,59.8475,59.869,59.7187,59.7974,160900.0
2006-06-26 09:30:00,83.48,83.49,82.8,82.9,158500.0,59.7545,59.7616,59.2677,59.3393,158500.0
2006-06-26 09:40:00,82.89,83.43,82.86,83.15,94400.0,59.3322,59.7187,59.3107,59.5183,94400.0
2006-06-26 09:50:00,83.17,83.6,83.08,83.54,49100.0,59.5326,59.8404,59.4682,59.7974,49100.0
2006-06-26 10:00:00,83.52,83.81,83.34,83.74,65200.0,59.7831,59.9907,59.6543,59.9406,65200.0
2006-06-26 10:10:00,83.71,83.73,83.41,83.68,49900.0,59.9191,59.9334,59.7044,59.8976,49900.0
2006-06-26 10:20:00,83.64,83.98,83.63,83.94,45400.0,59.869,60.1124,59.8618,60.0837,45400.0
2006-06-26 10:30:00,83.9,83.98,83.9,83.97,60500.0,60.0551,60.1124,60.0551,60.1052,60500.0
2006-06-26 10:40:00,83.98,84.14,83.79,83.85,53000.0,60.1124,60.2269,59.9764,60.0193,53000.0
2006-06-26 10:50:00,83.8,84.02,83.78,83.92,32800.0,59.9835,60.141,59.9692,60.0694,32800.0
2006-06-26 11:00:00,83.93,84.2,83.93,84.2,52900.0,60.0766,60.2698,60.0766,60.2698,52900.0
2006-06-26 11:10:00,84.21,84.28,83.81,83.82,66600.0,60.277,60.3271,59.9907,59.9978,66600.0
2006-06-26 11:20:00,83.82,83.93,83.54,83.57,56800.0,59.9978,60.0766,59.7974,59.8189,56800.0
2006-06-26 11:30:00,83.55,83.79,83.51,83.77,34400.0,59.8046,59.9764,59.7759,59.9621,34400.0
2006-06-26 11:40:00,83.78,83.83,83.6,83.62,22000.0,59.9692,60.005,59.8404,59.8547,22000.0
2006-06-26 11:50:00,83.64,83.67,83.3,83.31,41400.0,59.869,59.8905,59.6256,59.6328,41400.0
2006-06-26 12:00:00,83.32,83.38,83.22,83.26,32800.0,59.6399,59.6829,59.5684,59.597,32800.0
2006-06-26 12:10:00,83.25,83.26,83.02,83.05,31100.0,59.5898,59.597,59.4252,59.4467,31100.0
2006-06-26 12:20:00,83.05,83.21,83.05,83.15,27400.0,59.4467,59.5612,59.4467,59.5183,27400.0
2006-06-26 12:30:00,83.13,83.46,83.07,83.35,50700.0,59.5039,59.7402,59.461,59.6614,50700.0
2006-06-26 12:40:00,83.39,83.43,83.3,83.41,38100.0,59.6901,59.7187,59.6256,59.7044,38100.0
2006-06-26 12:50:00,83.42,83.57,83.4,83.46,26500.0,59.7115,59.8189,59.6972,59.7402,26500.0
2006-06-26 13:00:00,83.48,83.63,83.41,83.44,29500.0,59.7545,59.8618,59.7044,59.7258,29500.0
2006-06-26 13:10:00,83.45,83.54,83.39,83.49,30100.0,59.733,59.7974,59.6901,59.7616,30100.0
2006-06-26 13:20:00,83.49,83.52,83.4,83.46,20900.0,59.7616,59.7831,59.6972,59.7402,20900.0
2006-06-26 13:30:00,83.45,83.58,83.4,83.52,18800.0,59.733,59.8261,59.6972,59.7831,18800.0
2006-06-26 13:40:00,83.52,83.55,83.5,83.53,24200.0,59.7831,59.8046,59.7688,59.7903,24200.0
2006-06-26 13:50:00,83.53,83.57,83.48,83.57,20100.0,59.7903,59.8189,59.7545,59.8189,20100.0
2006-06-26 14:00:00,83.55,83.62,83.51,83.59,29000.0,59.8046,59.8547,59.7759,59.8332,29000.0
2006-06-26 14:10:00,83.57,83.61,83.4,83.43,24300.0,59.8189,59.8475,59.6972,59.7187,24300.0
2006-06-26 14:20:00,83.43,83.55,83.4,83.47,47800.0,59.7187,59.8046,59.6972,59.7473,47800.0
2006-06-26 14:30:00,83.46,83.48,83.31,83.43,42100.0,59.7402,59.7545,59.6328,59.7187,42100.0
2006-06-26 14:40:00,83.42,83.51,83.36,83.51,35200.0,59.7115,59.7759,59.6686,59.7759,35200.0
2006-06-26 14:50:00,83.54,83.54,83.31,83.34,38900.0,59.7974,59.7974,59.6328,59.6543,38900.0
2006-06-26 15:00:00,83.35,83.48,83.32,83.48,36300.0,59.6614,59.7545,59.6399,59.7545,36300.0
2006-06-26 15:10:00,83.46,83.54,83.32,83.45,42800.0,59.7402,59.7974,59.6399,59.733,42800.0
2006-06-26 15:20:00,83.45,83.52,83.39,83.42,51200.0,59.733,59.7831,59.6901,59.7115,51200.0
2006-06-26 15:30:00,83.41,83.8,83.41,83.8,56800.0,59.7044,59.9835,59.7044,59.9835,56800.0
2006-06-26 15:40:00,83.8,83.91,83.77,83.9,67100.0,59.9835,60.0623,59.9621,60.0551,67100.0
2006-06-26 15:50:00,83.9,84.03,83.9,83.94,118800.0,60.0551,60.1482,60.0551,60.0837,118800.0
2006-06-27 09:30:00,83.85,84.2,83.71,83.77,134300.0,60.0193,60.2698,59.9191,59.9621,134300.0
2006-06-27 09:40:00,83.75,84.0,83.45,83.54,61200.0,59.9477,60.1267,59.733,59.7974,61200.0
2006-06-27 09:50:00,83.52,83.95,83.5,83.72,97200.0,59.7831,60.0909,59.7688,59.9263,97200.0
2006-06-27 10:00:00,83.77,83.9,83.27,83.29,84400.0,59.9621,60.0551,59.6042,59.6185,84400.0
2006-06-27 10:10:00,83.29,83.49,83.29,83.33,63400.0,59.6185,59.7616,59.6185,59.6471,63400.0
2006-06-27 10:20:00,83.33,83.44,83.31,83.34,31300.0,59.6471,59.7258,59.6328,59.6543,31300.0
2006-06-27 10:30:00,83.32,83.37,83.26,83.28,60100.0,59.6399,59.6757,59.597,59.6113,60100.0
2006-06-27 10:40:00,83.28,83.28,82.99,83.06,97200.0,59.6113,59.6113,59.4037,59.4538,97200.0
2006-06-27 10:50:00,83.08,83.2,82.7,82.76,88100.0,59.4682,59.5541,59.1962,59.2391,88100.0
2006-06-27 11:00:00,82.77,83.0,82.73,82.98,72700.0,59.2463,59.4109,59.2176,59.3966,72700.0
2006-06-27 11:10:00,82.99,83.0,82.65,82.65,76800.0,59.4037,59.4109,59.1604,59.1604,76800.0
2006-06-27 11:20:00,82.66,82.69,82.35,82.49,123000.0,59.1675,59.189,58.9456,59.0458,123000.0
2006-06-27 11:30:00,82.51,82.7,82.38,82.7,59200.0,59.0602,59.1962,58.9671,59.1962,59200.0
2006-06-27 11:40:00,82.7,82.7,82.37,82.37,64700.0,59.1962,59.1962,58.9599,58.9599,64700.0
2006-06-27 11:50:00,82.37,82.56,82.25,82.55,74600.0,58.9599,59.0959,58.874,59.0888,74600.0
2006-06-27 12:00:00,82.57,82.62,82.38,82.5,86200.0,59.1031,59.1389,58.9671,59.053,86200.0
2006-06-27 12:10:00,82.5,82.69,82.43,82.45,67400.0,59.053,59.189,59.0029,59.0172,67400.0
2006-06-27 12:20:00,82.45,82.46,82.18,82.18,57600.0,59.0172,59.0244,58.8239,58.8239,57600.0
2006-06-27 12:30:00,82.22,82.35,82.1,82.2,89700.0,58.8526,58.9456,58.7667,58.8383,89700.0
2006-06-27 12:40:00,82.2,82.44,82.2,82.41,42500.0,58.8383,59.01,58.8383,58.9886,42500.0
2006-06-27 12:50:00,82.42,82.45,82.21,82.21,53900.0,58.9957,59.0172,58.8454,58.8454,53900.0
2006-06-27 13:00:00,82.21,82.35,82.09,82.35,49700.0,58.8454,58.9456,58.7595,58.9456,49700.0
2006-06-27 13:10:00,82.33,82.4,82.29,82.36,37400.0,58.9313,58.9814,58.9027,58.9528,37400.0
2006-06-27 13:20:00,82.38,82.49,82.34,82.46,101600.0,58.9671,59.0458,58.9385,59.0244,101600.0
2006-06-27 13:30:00,82.47,82.49,82.35,82.4,39100.0,59.0315,59.0458,58.9456,58.9814,39100.0
2006-06-27 13:40:00,82.4,82.4,82.29,82.35,38000.0,58.9814,58.9814,58.9027,58.9456,38000.0
2006-06-27 13:50:00,82.34,82.37,82.3,82.37,34800.0,58.9385,58.9599,58.9098,58.9599,34800.0
2006-06-27 14:00:00,82.37,82.51,82.37,82.42,40100.0,58.9599,59.0602,58.9599,58.9957,40100.0
2006-06-27 14:10:00,82.4,82.42,82.27,82.3,68400.0,58.9814,58.9957,58.8884,58.9098,68400.0
2006-06-27 14:20:00,82.3,82.31,82.03,82.08,77000.0,58.9098,58.917,58.7166,58.7524,77000.0
2006-06-27 14:30:00,82.07,82.13,82.01,82.02,45200.0,58.7452,58.7882,58.7023,58.7094,45200.0
2006-06-27 14:40:00,82.02,82.08,81.87,81.88,102500.0,58.7094,58.7524,58.602,58.6092,102500.0
2006-06-27 14:50:00,81.88,82.12,81.76,81.99,104000.0,58.6092,58.781,58.5233,58.6879,104000.0
2006-06-27 15:00:00,81.97,82.19,81.92,82.15,50600.0,58.6736,58.8311,58.6378,58.8025,50600.0
2006-06-27 15:10:00,82.16,82.42,82.07,82.36,75600.0,58.8096,58.9957,58.7452,58.9528,75600.0
2006-06-27 15:20:00,82.35,82.4,82.08,82.11,86200.0,58.9456,58.9814,58.7524,58.7738,86200.0
2006-06-27 15:30:00,82.12,82.36,82.12,82.22,70900.0,58.781,58.9528,58.781,58.8526,70900.0
2006-06-27 15:40:00,82.21,82.21,81.88,82.04,97700.0,58.8454,58.8454,58.6092,58.7237,97700.0
2006-06-27 15:50:00,82.04,82.05,81.85,82.01,183200.0,58.7237,58.7309,58.5877,58.7023,183200.0
2006-06-28 09:30:00,81.94,82.06,81.38,81.5,195100.0,58.6522,58.738,58.2513,58.3372,195100.0
2006-06-28 09:40:00,81.49,81.77,81.46,81.56,108600.0,58.33,58.5305,58.3086,58.3801,108600.0
2006-06-28 09:50:00,81.56,81.6,81.44,81.58,94900.0,58.3801,58.4088,58.2943,58.3945,94900.0
2006-06-28 10:00:00,81.56,81.61,81.46,81.54,59700.0,58.3801,58.4159,58.3086,58.3658,59700.0
2006-06-28 10:10:00,81.55,81.6,81.46,81.53,85200.0,58.373,58.4088,58.3086,58.3587,85200.0
2006-06-28 10:20:00,81.52,81.65,81.45,81.48,37300.0,58.3515,58.4446,58.3014,58.3229,37300.0
2006-06-28 10:30:00,81.48,81.48,81.11,81.21,89700.0,58.3229,58.3229,58.058,58.1296,89700.0
2006-06-28 10:40:00,81.21,81.23,81.04,81.04,61600.0,58.1296,58.1439,58.0079,58.0079,61600.0
2006-06-28 10:50:00,81.03,81.09,80.95,81.02,97700.0,58.0008,58.0437,57.9435,57.9936,97700.0
2006-06-28 11:00:00,81.05,81.21,81.03,81.09,66900.0,58.0151,58.1296,58.0008,58.0437,66900.0
2006-06-28 11:10:00,81.1,81.13,80.92,80.95,67200.0,58.0509,58.0724,57.922,57.9435,67200.0
2006-06-28 11:20:00,80.95,80.99,80.83,80.9,59800.0,57.9435,57.9721,57.8576,57.9077,59800.0
2006-06-28 11:30:00,80.9,81.01,80.85,80.99,35100.0,57.9077,57.9865,57.8719,57.9721,35100.0
2006-06-28 11:40:00,80.99,81.06,80.86,80.86,37000.0,57.9721,58.0223,57.8791,57.8791,37000.0
2006-06-28 11:50:00,80.9,81.09,80.9,81.02,46400.0,57.9077,58.0437,57.9077,57.9936,46400.0
2006-06-28 12:00:00,81.02,81.08,81.0,81.07,45800.0,57.9936,58.0366,57.9793,58.0294,45800.0
2006-06-28 12:10:00,81.08,81.19,80.97,81.06,48400.0,58.0366,58.1153,57.9578,58.0223,48400.0
2006-06-28 12:20:00,81.06,81.21,81.06,81.1,56500.0,58.0223,58.1296,58.0223,58.0509,56500.0
2006-06-28 12:30:00,81.1,81.19,81.02,81.09,54300.0,58.0509,58.1153,57.9936,58.0437,54300.0
2006-06-28 12:40:00,81.12,81.12,80.99,81.0,29000.0,58.0652,58.0652,57.9721,57.9793,29000.0
2006-06-28 12:50:00,81.02,81.05,80.95,81.05,34700.0,57.9936,58.0151,57.9435,58.0151,34700.0
2006-06-28 13:00:00,81.05,81.06,80.97,81.0,12600.0,58.0151,58.0223,57.9578,57.9793,12600.0
2006-06-28 13:10:00,81.01,81.27,80.97,81.26,43900.0,57.9865,58.1726,57.9578,58.1654,43900.0
2006-06-28 13:20:00,81.26,81.3,81.08,81.08,26300.0,58.1654,58.194,58.0366,58.0366,26300.0
2006-06-28 13:30:00,81.08,81.28,81.02,81.28,52500.0,58.0366,58.1797,57.9936,58.1797,52500.0
2006-06-28 13:40:00,81.28,81.36,81.18,81.31,52000.0,58.1797,58.237,58.1081,58.2012,52000.0
2006-06-28 13:50:00,81.32,81.41,81.19,81.4,29900.0,58.2084,58.2728,58.1153,58.2656,29900.0
2006-06-28 14:00:00,81.4,81.45,81.26,81.26,21700.0,58.2656,58.3014,58.1654,58.1654,21700.0
2006-06-28 14:10:00,81.27,81.5,81.26,81.43,47900.0,58.1726,58.3372,58.1654,58.2871,47900.0
2006-06-28 14:20:00,81.42,81.7,81.39,81.68,46000.0,58.2799,58.4804,58.2585,58.466,46000.0
2006-06-28 14:30:00,81.67,81.8,81.67,81.72,66900.0,58.4589,58.5519,58.4589,58.4947,66900.0
2006-06-28 14:40:00,81.7,81.95,81.64,81.77,67000.0,58.4804,58.6593,58.4374,58.5305,67000.0
2006-06-28 14:50:00,81.77,81.95,81.71,81.78,88900.0,58.5305,58.6593,58.4875,58.5376,88900.0
2006-06-28 15:00:00,81.79,81.92,81.75,81.84,262200.0,58.5448,58.6378,58.5161,58.5806,262200.0
2006-06-28 15:10:00,81.82,81.92,81.77,81.83,62000.0,58.5663,58.6378,58.5305,58.5734,62000.0
2006-06-28 15:20:00,81.85,82.08,81.81,82.08,98600.0,58.5877,58.7524,58.5591,58.7524,98600.0
2006-06-28 15:30:00,82.08,82.36,82.06,82.2,72700.0,58.7524,58.9528,58.738,58.8383,72700.0
2006-06-28 15:40:00,82.18,82.23,82.02,82.22,130900.0,58.8239,58.8597,58.7094,58.8526,130900.0
2006-06-28 15:50:00,82.25,82.69,82.25,82.69,323900.0,58.874,59.189,58.874,59.189,323900.0
2006-06-29 09:30:00,82.64,82.8,81.65,81.87,286800.0,59.1532,59.2677,58.4446,58.602,286800.0
2006-06-29 09:40:00,81.87,82.8,81.38,81.4,150800.0,58.602,59.2677,58.2513,58.2656,150800.0
2006-06-29 09:50:00,81.38,82.13,81.28,82.01,132400.0,58.2513,58.7882,58.1797,58.7023,132400.0
2006-06-29 10:00:00,82.01,82.59,81.98,82.53,136100.0,58.7023,59.1174,58.6808,59.0745,136100.0
2006-06-29 10:10:00,82.49,82.5,82.16,82.32,96700.0,59.0458,59.053,58.8096,58.9242,96700.0
2006-06-29 10:20:00,82.32,82.64,81.47,82.64,87100.0,58.9242,59.1532,58.3157,59.1532,87100.0
2006-06-29 10:30:00,82.64,82.8,82.53,82.55,96400.0,59.1532,59.2677,59.0745,59.0888,96400.0
2006-06-29 10:40:00,82.56,82.88,82.52,82.84,52300.0,59.0959,59.325,59.0673,59.2964,52300.0
2006-06-29 10:50:00,82.82,83.2,82.67,83.16,64000.0,59.282,59.5541,59.1747,59.5254,64000.0
2006-06-29 11:00:00,83.16,83.5,83.16,83.37,99600.0,59.5254,59.7688,59.5254,59.6757,99600.0
2006-06-29 11:10:00,83.38,83.49,83.27,83.33,93100.0,59.6829,59.7616,59.6042,59.6471,93100.0
2006-06-29 11:20:00,83.33,83.35,83.04,83.2,50600.0,59.6471,59.6614,59.4395,59.5541,50600.0
2006-06-29 11:30:00,83.16,83.25,82.76,82.76,140900.0,59.5254,59.5898,59.2391,59.2391,140900.0
2006-06-29 11:40:00,82.75,82.75,82.48,82.55,125500.0,59.2319,59.2319,59.0387,59.0888,125500.0
2006-06-29 11:50:00,82.54,82.56,82.25,82.26,59500.0,59.0816,59.0959,58.874,58.8812,59500.0
2006-06-29 12:00:00,82.25,82.25,81.93,82.01,95700.0,58.874,58.874,58.645,58.7023,95700.0
2006-06-29 12:10:00,82.02,82.25,82.0,82.25,57200.0,58.7094,58.874,58.6951,58.874,57200.0
2006-06-29 12:20:00,82.25,82.36,81.97,82.01,66400.0,58.874,58.9528,58.6736,58.7023,66400.0
2006-06-29 12:30:00,82.04,82.05,81.68,81.71,151400.0,58.7237,58.7309,58.466,58.4875,151400.0
2006-06-29 12:40:00,81.68,81.85,81.68,81.79,52300.0,58.466,58.5877,58.466,58.5448,52300.0
2006-06-29 12:50:00,81.79,82.02,81.78,81.83,71500.0,58.5448,58.7094,58.5376,58.5734,71500.0
2006-06-29 13:00:00,81.84,81.93,81.74,81.86,72400.0,58.5806,58.645,58.509,58.5949,72400.0
2006-06-29 13:10:00,81.85,81.96,81.85,81.85,52700.0,58.5877,58.6665,58.5877,58.5877,52700.0
2006-06-29 13:20:00,81.85,81.85,81.7,81.75,50200.0,58.5877,58.5877,58.4804,58.5161,50200.0
2006-06-29 13:30:00,81.75,81.87,81.73,81.87,59700.0,58.5161,58.602,58.5018,58.602,59700.0
2006-06-29 13:40:00,81.87,82.58,81.79,81.8,52500.0,58.602,59.1103,58.5448,58.5519,52500.0
2006-06-29 13:50:00,81.8,81.84,81.75,81.77,60200.0,58.5519,58.5806,58.5161,58.5305,60200.0
2006-06-29 14:00:00,81.76,81.84,81.51,81.61,91200.0,58.5233,58.5806,58.3444,58.4159,91200.0
2006-06-29 14:10:00,81.62,82.3,81.55,82.22,111600.0,58.4231,58.9098,58.373,58.8526,111600.0
2006-06-29 14:20:00,82.31,83.48,82.24,82.78,419600.0,58.917,59.7545,58.8669,59.2534,419600.0
2006-06-29 14:30:00,82.79,82.85,82.54,82.64,306400.0,59.2606,59.3035,59.0816,59.1532,306400.0
2006-06-29 14:40:00,82.62,82.9,82.62,82.76,216800.0,59.1389,59.3393,59.1389,59.2391,216800.0
2006-06-29 14:50:00,82.8,82.85,82.58,82.6,218300.0,59.2677,59.3035,59.1103,59.1246,218300.0
2006-06-29 15:00:00,82.59,82.87,82.58,82.75,203300.0,59.1174,59.3178,59.1103,59.2319,203300.0
2006-06-29 15:10:00,82.75,82.81,82.64,82.8,170000.0,59.2319,59.2749,59.1532,59.2677,170000.0
2006-06-29 15:20:00,82.8,83.1,82.76,83.03,237100.0,59.2677,59.4825,59.2391,59.4324,237100.0
2006-06-29 15:30:00,83.03,83.04,82.81,82.91,179400.0,59.4324,59.4395,59.2749,59.3465,179400.0
2006-06-29 15:40:00,82.9,82.9,82.8,82.87,179000.0,59.3393,59.3393,59.2677,59.3178,179000.0
2006-06-29 15:50:00,82.87,82.98,82.75,82.92,201900.0,59.3178,59.3966,59.2319,59.3536,201900.0
2006-06-30 09:30:00,82.99,83.0,82.08,82.36,176300.0,59.4037,59.4109,58.7524,58.9528,176300.0
2006-06-30 09:40:00,82.37,82.48,81.98,82.48,191900.0,58.9599,59.0387,58.6808,59.0387,191900.0
2006-06-30 09:50:00,82.47,82.48,81.6,81.7,239000.0,59.0315,59.0387,58.4088,58.4804,239000.0
2006-06-30 10:00:00,81.7,81.97,81.57,81.72,136500.0,58.4804,58.6736,58.3873,58.4947,136500.0
2006-06-30 10:10:00,81.72,82.07,81.72,82.0,163000.0,58.4947,58.7452,58.4947,58.6951,163000.0
2006-06-30 10:20:00,82.0,82.04,81.72,82.0,88600.0,58.6951,58.7237,58.4947,58.6951,88600.0
2006-06-30 10:30:00,81.99,82.01,81.78,81.81,95000.0,58.6879,58.7023,58.5376,58.5591,95000.0
2006-06-30 10:40:00,81.83,81.97,81.8,81.84,85000.0,58.5734,58.6736,58.5519,58.5806,85000.0
2006-06-30 10:50:00,81.85,81.95,81.8,81.85,82900.0,58.5877,58.6593,58.5519,58.5877,82900.0
2006-06-30 11:00:00,81.83,81.95,81.81,81.95,116300.0,58.5734,58.6593,58.5591,58.6593,116300.0
2006-06-30 11:10:00,81.96,81.99,81.91,81.92,72300.0,58.6665,58.6879,58.6307,58.6378,72300.0
2006-06-30 11:20:00,81.92,82.08,81.9,81.96,112300.0,58.6378,58.7524,58.6235,58.6665,112300.0
2006-06-30 11:30:00,81.96,82.11,81.94,82.07,59700.0,58.6665,58.7738,58.6522,58.7452,59700.0
2006-06-30 11:40:00,82.06,82.06,81.91,81.99,39400.0,58.738,58.738,58.6307,58.6879,39400.0
2006-06-30 11:50:00,81.99,82.07,81.95,82.04,37800.0,58.6879,58.7452,58.6593,58.7237,37800.0
2006-06-30 12:00:00,82.05,82.07,81.97,82.06,52000.0,58.7309,58.7452,58.6736,58.738,52000.0
2006-06-30 12:10:00,82.06,82.13,81.99,82.12,41400.0,58.738,58.7882,58.6879,58.781,41400.0
2006-06-30 12:20:00,82.13,82.23,82.09,82.12,40700.0,58.7882,58.8597,58.7595,58.781,40700.0
2006-06-30 12:30:00,82.11,82.16,82.01,82.15,70900.0,58.7738,58.8096,58.7023,58.8025,70900.0
2006-06-30 12:40:00,82.16,82.22,82.09,82.09,53600.0,58.8096,58.8526,58.7595,58.7595,53600.0
2006-06-30 12:50:00,82.1,82.19,82.08,82.17,54400.0,58.7667,58.8311,58.7524,58.8168,54400.0
2006-06-30 13:00:00,82.19,82.19,82.05,82.13,36000.0,58.8311,58.8311,58.7309,58.7882,36000.0
2006-06-30 13:10:00,82.12,82.16,82.0,82.02,43800.0,58.781,58.8096,58.6951,58.7094,43800.0
2006-06-30 13:20:00,82.01,82.05,81.96,82.05,44800.0,58.7023,58.7309,58.6665,58.7309,44800.0
2006-06-30 13:30:00,82.05,82.08,82.02,82.03,39900.0,58.7309,58.7524,58.7094,58.7166,39900.0
2006-06-30 13:40:00,82.03,82.06,81.92,81.95,77500.0,58.7166,58.738,58.6378,58.6593,77500.0
2006-06-30 13:50:00,81.95,81.96,81.81,81.81,61300.0,58.6593,58.6665,58.5591,58.5591,61300.0
2006-06-30 14:00:00,81.81,81.89,81.78,81.89,81000.0,58.5591,58.6164,58.5376,58.6164,81000.0
2006-06-30 14:10:00,81.88,81.96,81.76,81.76,82200.0,58.6092,58.6665,58.5233,58.5233,82200.0
2006-06-30 14:20:00,81.78,81.8,81.68,81.76,74800.0,58.5376,58.5519,58.466,58.5233,74800.0
2006-06-30 14:30:00,81.76,81.87,81.66,81.73,57300.0,58.5233,58.602,58.4517,58.5018,57300.0
2006-06-30 14:40:00,81.73,81.77,81.69,81.77,54300.0,58.5018,58.5305,58.4732,58.5305,54300.0
2006-06-30 14:50:00,81.78,81.99,81.71,81.94,60700.0,58.5376,58.6879,58.4875,58.6522,60700.0
2006-06-30 15:00:00,81.94,81.96,81.87,81.93,39100.0,58.6522,58.6665,58.602,58.645,39100.0
2006-06-30 15:10:00,81.92,81.93,81.77,81.85,58200.0,58.6378,58.645,58.5305,58.5877,58200.0
2006-06-30 15:20:00,81.83,81.91,81.82,81.89,97400.0,58.5734,58.6307,58.5663,58.6164,97400.0
2006-06-30 15:30:00,81.88,82.0,81.88,81.92,121200.0,58.6092,58.6951,58.6092,58.6378,121200.0
2006-06-30 15:40:00,81.94,82.04,81.85,82.02,175100.0,58.6522,58.7237,58.5877,58.7094,175100.0
2006-06-30 15:50:00,82.02,82.03,81.91,81.95,276700.0,58.7094,58.7166,58.6307,58.6593,276700.0
2006-07-03 09:30:00,81.35,81.67,81.25,81.4,206100.0,58.2298,58.4589,58.1583,58.2656,206100.0
2006-07-03 09:40:00,81.4,81.54,81.18,81.36,113800.0,58.2656,58.3658,58.1081,58.237,113800.0
2006-07-03 09:50:00,81.35,81.52,81.18,81.38,75300.0,58.2298,58.3515,58.1081,58.2513,75300.0
2006-07-03 10:00:00,81.38,81.43,81.17,81.43,55700.0,58.2513,58.2871,58.101,58.2871,55700.0
2006-07-03 10:10:00,81.41,81.42,81.27,81.28,41300.0,58.2728,58.2799,58.1726,58.1797,41300.0
2006-07-03 10:20:00,81.28,81.28,81.06,81.06,73600.0,58.1797,58.1797,58.0223,58.0223,73600.0
2006-07-03 10:30:00,81.06,81.3,80.94,81.25,114400.0,58.0223,58.194,57.9364,58.1583,114400.0
2006-07-03 10:40:00,81.25,81.29,81.0,81.01,59800.0,58.1583,58.1869,57.9793,57.9865,59800.0
2006-07-03 10:50:00,81.0,81.19,81.0,81.02,61900.0,57.9793,58.1153,57.9793,57.9936,61900.0
2006-07-03 11:00:00,81.03,81.08,80.98,80.99,62900.0,58.0008,58.0366,57.965,57.9721,62900.0
2006-07-03 11:10:00,80.98,81.1,80.95,81.0,56400.0,57.965,58.0509,57.9435,57.9793,56400.0
2006-07-03 11:20:00,81.01,81.07,80.97,81.0,36600.0,57.9865,58.0294,57.9578,57.9793,36600.0
2006-07-03 11:30:00,81.0,81.12,80.96,81.1,37500.0,57.9793,58.0652,57.9507,58.0509,37500.0
2006-07-03 11:40:00,81.11,81.25,81.09,81.19,59800.0,58.058,58.1583,58.0437,58.1153,59800.0
2006-07-03 11:50:00,81.19,81.2,81.04,81.06,56200.0,58.1153,58.1225,58.0079,58.0223,56200.0
2006-07-03 12:00:00,81.06,81.16,81.05,81.06,48600.0,58.0223,58.0938,58.0151,58.0223,48600.0
2006-07-03 12:10:00,81.06,81.17,81.05,81.12,72700.0,58.0223,58.101,58.0151,58.0652,72700.0
2006-07-03 12:20:00,81.11,81.2,81.11,81.15,47200.0,58.058,58.1225,58.058,58.0867,47200.0
2006-07-03 12:30:00,81.17,81.25,81.16,81.21,59300.0,58.101,58.1583,58.0938,58.1296,59300.0
2006-07-03 12:40:00,81.21,81.35,81.17,81.23,110600.0,58.1296,58.2298,58.101,58.1439,110600.0
2006-07-03 12:50:00,81.23,81.37,81.19,81.33,83000.0,58.1439,58.2441,58.1153,58.2155,83000.0
2006-07-03 13:00:00,81.34,81.34,81.3,81.3,24100.0,58.2227,58.2227,58.194,58.194,24100.0
2006-07-03 13:10:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:20:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:30:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:40:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:50:00,81.64,81.64,81.64,81.64,200.0,58.4374,58.4374,58.4374,58.4374,200.0
2006-07-03 14:00:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:10:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:20:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:30:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:40:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:50:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:00:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:10:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:20:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:30:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:40:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:50:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-05 09:30:00,81.28,81.29,80.22,80.48,304600.0,58.1797,58.1869,57.421,57.6071,304600.0
2006-07-05 09:40:00,80.47,80.5,79.53,79.61,358800.0,57.5999,57.6214,56.9271,56.9844,358800.0
2006-07-05 09:50:00,79.6,79.85,79.46,79.73,237600.0,56.9772,57.1561,56.877,57.0702,237600.0
2006-07-05 10:00:00,79.74,79.81,79.62,79.68,168000.0,57.0774,57.1275,56.9915,57.0345,168000.0
2006-07-05 10:10:00,79.69,79.73,79.47,79.5,146500.0,57.0416,57.0702,56.8841,56.9056,146500.0
2006-07-05 10:20:00,79.5,79.57,79.3,79.35,210300.0,56.9056,56.9557,56.7625,56.7982,210300.0
2006-07-05 10:30:00,79.35,79.48,79.26,79.43,137200.0,56.7982,56.8913,56.7338,56.8555,137200.0
2006-07-05 10:40:00,79.44,79.55,79.36,79.41,107000.0,56.8627,56.9414,56.8054,56.8412,107000.0
2006-07-05 10:50:00,79.46,79.53,79.26,79.46,179100.0,56.877,56.9271,56.7338,56.877,179100.0
2006-07-05 11:00:00,79.46,79.71,79.38,79.71,197400.0,56.877,57.0559,56.8197,57.0559,197400.0
2006-07-05 11:10:00,79.71,79.8,79.66,79.74,220700.0,57.0559,57.1204,57.0201,57.0774,220700.0
2006-07-05 11:20:00,79.74,79.75,79.62,79.69,79300.0,57.0774,57.0846,56.9915,57.0416,79300.0
2006-07-05 11:30:00,79.72,79.75,79.61,79.7,75200.0,57.0631,57.0846,56.9844,57.0488,75200.0
2006-07-05 11:40:00,79.59,79.7,79.5,79.64,116000.0,56.97,57.0488,56.9056,57.0058,116000.0
2006-07-05 11:50:00,79.64,79.82,79.6,79.82,221300.0,57.0058,57.1347,56.9772,57.1347,221300.0
2006-07-05 12:00:00,79.82,79.93,79.74,79.84,142300.0,57.1347,57.2134,57.0774,57.149,142300.0
2006-07-05 12:10:00,79.84,79.88,79.78,79.86,126500.0,57.149,57.1776,57.106,57.1633,126500.0
2006-07-05 12:20:00,79.85,80.18,79.8,80.15,89300.0,57.1561,57.3924,57.1204,57.3709,89300.0
2006-07-05 12:30:00,80.19,80.24,80.08,80.11,70100.0,57.3995,57.4353,57.3208,57.3422,70100.0
2006-07-05 12:40:00,80.11,80.12,80.08,80.09,37700.0,57.3422,57.3494,57.3208,57.3279,37700.0
2006-07-05 12:50:00,80.1,80.12,80.01,80.03,43900.0,57.3351,57.3494,57.2707,57.285,43900.0
2006-07-05 13:00:00,80.02,80.12,80.02,80.05,47700.0,57.2778,57.3494,57.2778,57.2993,47700.0
2006-07-05 13:10:00,80.05,80.12,80.03,80.09,113600.0,57.2993,57.3494,57.285,57.3279,113600.0
2006-07-05 13:20:00,80.12,80.18,80.01,80.1,187100.0,57.3494,57.3924,57.2707,57.3351,187100.0
2006-07-05 13:30:00,80.11,80.21,80.1,80.2,87800.0,57.3422,57.4138,57.3351,57.4067,87800.0
2006-07-05 13:40:00,80.2,80.2,80.02,80.04,144600.0,57.4067,57.4067,57.2778,57.2921,144600.0
2006-07-05 13:50:00,80.01,80.05,80.0,80.05,130900.0,57.2707,57.2993,57.2635,57.2993,130900.0
2006-07-05 14:00:00,80.03,80.12,80.0,80.11,61700.0,57.285,57.3494,57.2635,57.3422,61700.0
2006-07-05 14:10:00,80.11,80.11,79.99,80.01,55700.0,57.3422,57.3422,57.2564,57.2707,55700.0
2006-07-05 14:20:00,80.02,80.04,80.0,80.04,79000.0,57.2778,57.2921,57.2635,57.2921,79000.0
2006-07-05 14:30:00,80.04,80.26,80.0,80.1,192000.0,57.2921,57.4496,57.2635,57.3351,192000.0
2006-07-05 14:40:00,80.1,80.13,80.0,80.0,54300.0,57.3351,57.3566,57.2635,57.2635,54300.0
2006-07-05 14:50:00,80.0,80.06,79.93,80.03,62900.0,57.2635,57.3065,57.2134,57.285,62900.0
2006-07-05 15:00:00,80.03,80.1,79.95,80.04,82600.0,57.285,57.3351,57.2277,57.2921,82600.0
2006-07-05 15:10:00,80.04,80.06,79.96,79.97,88400.0,57.2921,57.3065,57.2349,57.242,88400.0
2006-07-05 15:20:00,79.96,80.03,79.9,80.0,109000.0,57.2349,57.285,57.1919,57.2635,109000.0
2006-07-05 15:30:00,80.03,80.03,79.88,79.98,104200.0,57.285,57.285,57.1776,57.2492,104200.0
2006-07-05 15:40:00,79.99,80.28,79.91,80.26,128100.0,57.2564,57.4639,57.1991,57.4496,128100.0
2006-07-05 15:50:00,80.26,80.27,80.12,80.12,190300.0,57.4496,57.4568,57.3494,57.3494,190300.0
2006-07-06 09:30:00,80.27,80.69,80.2,80.6,227600.0,57.4568,57.7574,57.4067,57.693,227600.0
2006-07-06 09:40:00,80.63,80.88,80.41,80.5,129900.0,57.7145,57.8934,57.557,57.6214,129900.0
2006-07-06 09:50:00,80.48,80.68,80.47,80.6,94700.0,57.6071,57.7502,57.5999,57.693,94700.0
2006-07-06 10:00:00,80.58,80.7,80.45,80.6,93200.0,57.6787,57.7646,57.5856,57.693,93200.0
2006-07-06 10:10:00,80.6,80.64,80.41,80.54,118200.0,57.693,57.7216,57.557,57.65,118200.0
2006-07-06 10:20:00,80.53,80.55,80.27,80.27,216600.0,57.6429,57.6572,57.4568,57.4568,216600.0
2006-07-06 10:30:00,80.26,80.45,80.24,80.26,124400.0,57.4496,57.5856,57.4353,57.4496,124400.0
2006-07-06 10:40:00,80.24,80.33,80.1,80.16,93000.0,57.4353,57.4997,57.3351,57.378,93000.0
2006-07-06 10:50:00,80.17,80.17,80.05,80.11,103700.0,57.3852,57.3852,57.2993,57.3422,103700.0
2006-07-06 11:00:00,80.07,80.14,80.0,80.06,82000.0,57.3136,57.3637,57.2635,57.3065,82000.0
2006-07-06 11:10:00,80.05,80.41,80.04,80.2,68900.0,57.2993,57.557,57.2921,57.4067,68900.0
2006-07-06 11:20:00,80.2,80.25,80.13,80.23,42300.0,57.4067,57.4425,57.3566,57.4281,42300.0
2006-07-06 11:30:00,80.23,80.3,80.13,80.29,53500.0,57.4281,57.4782,57.3566,57.4711,53500.0
2006-07-06 11:40:00,80.29,80.55,80.29,80.43,49300.0,57.4711,57.6572,57.4711,57.5713,49300.0
2006-07-06 11:50:00,80.42,80.44,80.32,80.42,46200.0,57.5641,57.5785,57.4926,57.5641,46200.0
2006-07-06 12:00:00,80.44,80.5,80.4,80.46,50300.0,57.5785,57.6214,57.5498,57.5928,50300.0
2006-07-06 12:10:00,80.48,80.5,80.35,80.39,25000.0,57.6071,57.6214,57.514,57.5427,25000.0
2006-07-06 12:20:00,80.37,80.5,80.35,80.48,53000.0,57.5284,57.6214,57.514,57.6071,53000.0
2006-07-06 12:30:00,80.48,80.52,80.41,80.52,27300.0,57.6071,57.6357,57.557,57.6357,27300.0
2006-07-06 12:40:00,80.52,80.58,80.46,80.48,19300.0,57.6357,57.6787,57.5928,57.6071,19300.0
2006-07-06 12:50:00,80.48,80.71,80.46,80.63,46600.0,57.6071,57.7717,57.5928,57.7145,46600.0
2006-07-06 13:00:00,80.64,80.72,80.62,80.71,29900.0,57.7216,57.7789,57.7073,57.7717,29900.0
2006-07-06 13:10:00,80.72,80.79,80.69,80.79,40200.0,57.7789,57.829,57.7574,57.829,40200.0
2006-07-06 13:20:00,80.79,80.84,80.78,80.8,31400.0,57.829,57.8648,57.8218,57.8361,31400.0
2006-07-06 13:30:00,80.81,80.83,80.79,80.79,22800.0,57.8433,57.8576,57.829,57.829,22800.0
2006-07-06 13:40:00,80.78,80.98,80.78,80.92,53600.0,57.8218,57.965,57.8218,57.922,53600.0
2006-07-06 13:50:00,80.92,80.94,80.79,80.8,35900.0,57.922,57.9364,57.829,57.8361,35900.0
2006-07-06 14:00:00,80.71,80.79,80.55,80.67,39100.0,57.7717,57.829,57.6572,57.7431,39100.0
2006-07-06 14:10:00,80.67,80.79,80.6,80.75,43700.0,57.7431,57.829,57.693,57.8004,43700.0
2006-07-06 14:20:00,80.75,80.86,80.71,80.8,63400.0,57.8004,57.8791,57.7717,57.8361,63400.0
2006-07-06 14:30:00,80.81,80.83,80.7,80.75,71600.0,57.8433,57.8576,57.7646,57.8004,71600.0
2006-07-06 14:40:00,80.75,80.75,80.61,80.68,44100.0,57.8004,57.8004,57.7001,57.7502,44100.0
2006-07-06 14:50:00,80.68,80.75,80.65,80.71,42500.0,57.7502,57.8004,57.7288,57.7717,42500.0
2006-07-06 15:00:00,80.69,80.75,80.62,80.75,70400.0,57.7574,57.8004,57.7073,57.8004,70400.0
2006-07-06 15:10:00,80.76,80.84,80.72,80.77,62900.0,57.8075,57.8648,57.7789,57.8147,62900.0
2006-07-06 15:20:00,80.76,80.84,80.69,80.69,47100.0,57.8075,57.8648,57.7574,57.7574,47100.0
2006-07-06 15:30:00,80.65,80.81,80.63,80.74,55300.0,57.7288,57.8433,57.7145,57.7932,55300.0
2006-07-06 15:40:00,80.74,80.76,80.65,80.72,157000.0,57.7932,57.8075,57.7288,57.7789,157000.0
2006-07-06 15:50:00,80.74,80.83,80.69,80.72,159100.0,57.7932,57.8576,57.7574,57.7789,159100.0
2006-07-07 09:30:00,80.4,80.73,80.1,80.61,132400.0,57.5498,57.786,57.3351,57.7001,132400.0
2006-07-07 09:40:00,80.65,80.95,80.34,80.48,95200.0,57.7288,57.9435,57.5069,57.6071,95200.0
2006-07-07 09:50:00,80.5,80.66,80.37,80.46,41000.0,57.6214,57.7359,57.5284,57.5928,41000.0
2006-07-07 10:00:00,80.47,81.11,80.46,81.06,118900.0,57.5999,58.058,57.5928,58.0223,118900.0
2006-07-07 10:10:00,81.05,81.29,81.02,81.11,93100.0,58.0151,58.1869,57.9936,58.058,93100.0
2006-07-07 10:20:00,81.1,81.13,80.9,80.9,43200.0,58.0509,58.0724,57.9077,57.9077,43200.0
2006-07-07 10:30:00,80.9,80.97,80.62,80.69,60600.0,57.9077,57.9578,57.7073,57.7574,60600.0
2006-07-07 10:40:00,80.69,80.9,80.63,80.81,65600.0,57.7574,57.9077,57.7145,57.8433,65600.0
2006-07-07 10:50:00,80.82,80.84,80.5,80.52,58100.0,57.8505,57.8648,57.6214,57.6357,58100.0
2006-07-07 11:00:00,80.52,80.55,80.31,80.37,85500.0,57.6357,57.6572,57.4854,57.5284,85500.0
2006-07-07 11:10:00,80.41,80.42,80.26,80.33,49900.0,57.557,57.5641,57.4496,57.4997,49900.0
2006-07-07 11:20:00,80.32,80.43,80.3,80.41,45000.0,57.4926,57.5713,57.4782,57.557,45000.0
2006-07-07 11:30:00,80.4,80.75,80.33,80.75,53300.0,57.5498,57.8004,57.4997,57.8004,53300.0
2006-07-07 11:40:00,80.75,80.81,80.64,80.68,37400.0,57.8004,57.8433,57.7216,57.7502,37400.0
2006-07-07 11:50:00,80.67,80.74,80.55,80.55,25800.0,57.7431,57.7932,57.6572,57.6572,25800.0
2006-07-07 12:00:00,80.54,80.55,80.41,80.44,18900.0,57.65,57.6572,57.557,57.5785,18900.0
2006-07-07 12:10:00,80.45,80.62,80.41,80.62,14700.0,57.5856,57.7073,57.557,57.7073,14700.0
2006-07-07 12:20:00,80.63,80.74,80.6,80.7,15000.0,57.7145,57.7932,57.693,57.7646,15000.0
2006-07-07 12:30:00,80.7,80.75,80.61,80.68,22700.0,57.7646,57.8004,57.7001,57.7502,22700.0
2006-07-07 12:40:00,80.67,80.67,80.54,80.55,16500.0,57.7431,57.7431,57.65,57.6572,16500.0
2006-07-07 12:50:00,80.55,80.55,80.35,80.35,22600.0,57.6572,57.6572,57.514,57.514,22600.0
2006-07-07 13:00:00,80.34,80.4,80.17,80.17,29100.0,57.5069,57.5498,57.3852,57.3852,29100.0
2006-07-07 13:10:00,80.16,80.21,80.0,80.1,76900.0,57.378,57.4138,57.2635,57.3351,76900.0
2006-07-07 13:20:00,80.08,80.2,80.08,80.1,53900.0,57.3208,57.4067,57.3208,57.3351,53900.0
2006-07-07 13:30:00,80.1,80.14,80.06,80.07,34500.0,57.3351,57.3637,57.3065,57.3136,34500.0
2006-07-07 13:40:00,80.07,80.15,80.06,80.13,35800.0,57.3136,57.3709,57.3065,57.3566,35800.0
2006-07-07 13:50:00,80.13,80.13,80.05,80.1,36200.0,57.3566,57.3566,57.2993,57.3351,36200.0
2006-07-07 14:00:00,80.1,80.13,80.01,80.05,45700.0,57.3351,57.3566,57.2707,57.2993,45700.0
2006-07-07 14:10:00,80.04,80.1,79.92,79.93,94700.0,57.2921,57.3351,57.2062,57.2134,94700.0
2006-07-07 14:20:00,79.94,80.07,79.92,79.95,105400.0,57.2206,57.3136,57.2062,57.2277,105400.0
2006-07-07 14:30:00,79.95,80.02,79.91,79.91,66300.0,57.2277,57.2778,57.1991,57.1991,66300.0
2006-07-07 14:40:00,79.92,79.92,79.73,79.78,129900.0,57.2062,57.2062,57.0702,57.106,129900.0
2006-07-07 14:50:00,79.8,79.8,79.6,79.66,71800.0,57.1204,57.1204,56.9772,57.0201,71800.0
2006-07-07 15:00:00,79.64,79.85,79.53,79.83,103600.0,57.0058,57.1561,56.9271,57.1418,103600.0
2006-07-07 15:10:00,79.83,79.92,79.73,79.88,96800.0,57.1418,57.2062,57.0702,57.1776,96800.0
2006-07-07 15:20:00,79.88,80.03,79.82,79.99,68100.0,57.1776,57.285,57.1347,57.2564,68100.0
2006-07-07 15:30:00,79.99,80.07,79.99,79.99,70700.0,57.2564,57.3136,57.2564,57.2564,70700.0
2006-07-07 15:40:00,80.0,80.09,79.99,79.99,119200.0,57.2635,57.3279,57.2564,57.2564,119200.0
2006-07-07 15:50:00,79.99,80.1,79.97,80.01,166400.0,57.2564,57.3351,57.242,57.2707,166400.0
2006-07-10 09:30:00,80.03,80.37,80.03,80.31,107200.0,57.285,57.5284,57.285,57.4854,107200.0
2006-07-10 09:40:00,80.32,80.49,80.31,80.42,91700.0,57.4926,57.6142,57.4854,57.5641,91700.0
2006-07-10 09:50:00,80.42,80.68,80.42,80.57,90300.0,57.5641,57.7502,57.5641,57.6715,90300.0
2006-07-10 10:00:00,80.57,80.91,80.55,80.76,104400.0,57.6715,57.9149,57.6572,57.8075,104400.0
2006-07-10 10:10:00,80.76,80.77,80.52,80.62,72800.0,57.8075,57.8147,57.6357,57.7073,72800.0
2006-07-10 10:20:00,80.61,80.8,80.58,80.69,49200.0,57.7001,57.8361,57.6787,57.7574,49200.0
2006-07-10 10:30:00,80.69,80.82,80.66,80.77,43100.0,57.7574,57.8505,57.7359,57.8147,43100.0
2006-07-10 10:40:00,80.76,80.92,80.71,80.83,52000.0,57.8075,57.922,57.7717,57.8576,52000.0
2006-07-10 10:50:00,80.83,81.15,80.81,81.13,72500.0,57.8576,58.0867,57.8433,58.0724,72500.0
2006-07-10 11:00:00,81.14,81.15,81.01,81.06,59400.0,58.0795,58.0867,57.9865,58.0223,59400.0
2006-07-10 11:10:00,81.07,81.11,80.99,81.0,25100.0,58.0294,58.058,57.9721,57.9793,25100.0
2006-07-10 11:20:00,81.01,81.2,80.98,81.2,54900.0,57.9865,58.1225,57.965,58.1225,54900.0
2006-07-10 11:30:00,81.19,81.22,80.98,81.0,57400.0,58.1153,58.1368,57.965,57.9793,57400.0
2006-07-10 11:40:00,81.03,81.18,81.0,81.06,63700.0,58.0008,58.1081,57.9793,58.0223,63700.0
2006-07-10 11:50:00,81.06,81.22,81.06,81.2,38700.0,58.0223,58.1368,58.0223,58.1225,38700.0
2006-07-10 12:00:00,81.19,81.25,81.06,81.12,86200.0,58.1153,58.1583,58.0223,58.0652,86200.0
2006-07-10 12:10:00,81.14,81.14,80.92,81.03,62000.0,58.0795,58.0795,57.922,58.0008,62000.0
2006-07-10 12:20:00,81.04,81.11,81.02,81.04,35300.0,58.0079,58.058,57.9936,58.0079,35300.0
2006-07-10 12:30:00,81.04,81.06,81.0,81.05,22400.0,58.0079,58.0223,57.9793,58.0151,22400.0
2006-07-10 12:40:00,81.05,81.08,81.02,81.05,26000.0,58.0151,58.0366,57.9936,58.0151,26000.0
2006-07-10 12:50:00,81.04,81.07,80.87,80.97,80200.0,58.0079,58.0294,57.8863,57.9578,80200.0
2006-07-10 13:00:00,80.96,80.96,80.77,80.81,70900.0,57.9507,57.9507,57.8147,57.8433,70900.0
2006-07-10 13:10:00,80.82,80.85,80.73,80.73,36700.0,57.8505,57.8719,57.786,57.786,36700.0
2006-07-10 13:20:00,80.73,80.8,80.71,80.71,44300.0,57.786,57.8361,57.7717,57.7717,44300.0
2006-07-10 13:30:00,80.71,80.73,80.53,80.55,72700.0,57.7717,57.786,57.6429,57.6572,72700.0
2006-07-10 13:40:00,80.55,80.71,80.54,80.62,66200.0,57.6572,57.7717,57.65,57.7073,66200.0
2006-07-10 13:50:00,80.65,80.69,80.55,80.55,54500.0,57.7288,57.7574,57.6572,57.6572,54500.0
2006-07-10 14:00:00,80.56,80.61,80.46,80.47,37800.0,57.6644,57.7001,57.5928,57.5999,37800.0
2006-07-10 14:10:00,80.46,80.72,80.45,80.71,29200.0,57.5928,57.7789,57.5856,57.7717,29200.0
2006-07-10 14:20:00,80.72,80.76,80.63,80.64,53500.0,57.7789,57.8075,57.7145,57.7216,53500.0
2006-07-10 14:30:00,80.65,80.65,80.13,80.16,160400.0,57.7288,57.7288,57.3566,57.378,160400.0
2006-07-10 14:40:00,80.17,80.3,80.15,80.3,67100.0,57.3852,57.4782,57.3709,57.4782,67100.0
2006-07-10 14:50:00,80.29,80.36,80.16,80.33,67000.0,57.4711,57.5212,57.378,57.4997,67000.0
2006-07-10 15:00:00,80.34,80.36,80.15,80.27,64700.0,57.5069,57.5212,57.3709,57.4568,64700.0
2006-07-10 15:10:00,80.27,80.54,80.27,80.54,44800.0,57.4568,57.65,57.4568,57.65,44800.0
2006-07-10 15:20:00,80.54,80.54,80.4,80.53,80700.0,57.65,57.65,57.5498,57.6429,80700.0
2006-07-10 15:30:00,80.53,80.55,80.45,80.55,66500.0,57.6429,57.6572,57.5856,57.6572,66500.0
2006-07-10 15:40:00,80.54,80.55,80.41,80.43,82700.0,57.65,57.6572,57.557,57.5713,82700.0
2006-07-10 15:50:00,80.43,80.45,80.31,80.38,121400.0,57.5713,57.5856,57.4854,57.5355,121400.0
2006-07-11 09:30:00,80.1,80.12,79.55,79.59,159000.0,57.3351,57.3494,56.9414,56.97,159000.0
2006-07-11 09:40:00,79.59,79.7,79.34,79.44,168200.0,56.97,57.0488,56.7911,56.8627,168200.0
2006-07-11 09:50:00,79.45,79.46,79.34,79.34,115200.0,56.8698,56.877,56.7911,56.7911,115200.0
2006-07-11 10:00:00,79.34,79.38,79.12,79.16,111600.0,56.7911,56.8197,56.6336,56.6622,111600.0
2006-07-11 10:10:00,79.14,79.2,79.07,79.13,89500.0,56.6479,56.6909,56.5978,56.6408,89500.0
2006-07-11 10:20:00,79.13,79.44,79.12,79.39,84400.0,56.6408,56.8627,56.6336,56.8269,84400.0
2006-07-11 10:30:00,79.38,79.39,79.1,79.22,97200.0,56.8197,56.8269,56.6193,56.7052,97200.0
2006-07-11 10:40:00,79.21,79.23,79.12,79.15,78400.0,56.698,56.7123,56.6336,56.6551,78400.0
2006-07-11 10:50:00,79.13,79.17,79.05,79.15,61700.0,56.6408,56.6694,56.5835,56.6551,61700.0
2006-07-11 11:00:00,79.15,79.18,78.86,79.06,148600.0,56.6551,56.6766,56.4475,56.5907,148600.0
2006-07-11 11:10:00,79.09,79.38,79.06,79.37,111800.0,56.6121,56.8197,56.5907,56.8126,111800.0
2006-07-11 11:20:00,79.39,79.66,79.28,79.65,64100.0,56.8269,57.0201,56.7481,57.013,64100.0
2006-07-11 11:30:00,79.63,79.76,79.63,79.75,74400.0,56.9987,57.0917,56.9987,57.0846,74400.0
2006-07-11 11:40:00,79.75,79.76,79.44,79.5,77500.0,57.0846,57.0917,56.8627,56.9056,77500.0
2006-07-11 11:50:00,79.51,79.51,79.37,79.37,54600.0,56.9128,56.9128,56.8126,56.8126,54600.0
2006-07-11 12:00:00,79.4,79.68,79.36,79.68,66800.0,56.834,57.0345,56.8054,57.0345,66800.0
2006-07-11 12:10:00,79.67,79.68,79.58,79.59,79600.0,57.0273,57.0345,56.9629,56.97,79600.0
2006-07-11 12:20:00,79.6,79.76,79.59,79.76,59600.0,56.9772,57.0917,56.97,57.0917,59600.0
2006-07-11 12:30:00,79.76,79.85,79.75,79.84,29300.0,57.0917,57.1561,57.0846,57.149,29300.0
2006-07-11 12:40:00,79.84,79.87,79.79,79.87,36500.0,57.149,57.1705,57.1132,57.1705,36500.0
2006-07-11 12:50:00,79.87,80.0,79.87,79.95,36200.0,57.1705,57.2635,57.1705,57.2277,36200.0
2006-07-11 13:00:00,79.95,80.07,79.9,80.07,49500.0,57.2277,57.3136,57.1919,57.3136,49500.0
2006-07-11 13:10:00,80.07,80.27,80.07,80.27,90200.0,57.3136,57.4568,57.3136,57.4568,90200.0
2006-07-11 13:20:00,80.27,80.27,80.13,80.16,33300.0,57.4568,57.4568,57.3566,57.378,33300.0
2006-07-11 13:30:00,80.14,80.14,80.0,80.01,25500.0,57.3637,57.3637,57.2635,57.2707,25500.0
2006-07-11 13:40:00,80.01,80.23,79.97,80.23,35600.0,57.2707,57.4281,57.242,57.4281,35600.0
2006-07-11 13:50:00,80.24,80.56,80.18,80.52,83300.0,57.4353,57.6644,57.3924,57.6357,83300.0
2006-07-11 14:00:00,80.53,80.73,80.44,80.73,90700.0,57.6429,57.786,57.5785,57.786,90700.0
2006-07-11 14:10:00,80.73,81.15,80.73,81.09,180900.0,57.786,58.0867,57.786,58.0437,180900.0
2006-07-11 14:20:00,81.09,81.21,81.01,81.08,128800.0,58.0437,58.1296,57.9865,58.0366,128800.0
2006-07-11 14:30:00,81.08,81.17,80.99,81.01,88800.0,58.0366,58.101,57.9721,57.9865,88800.0
2006-07-11 14:40:00,81.0,81.09,80.94,81.08,86000.0,57.9793,58.0437,57.9364,58.0366,86000.0
2006-07-11 14:50:00,81.08,81.12,80.97,81.1,58200.0,58.0366,58.0652,57.9578,58.0509,58200.0
2006-07-11 15:00:00,81.09,81.14,81.0,81.08,87000.0,58.0437,58.0795,57.9793,58.0366,87000.0
2006-07-11 15:10:00,81.08,81.3,81.06,81.3,146200.0,58.0366,58.194,58.0223,58.194,146200.0
2006-07-11 15:20:00,81.3,81.58,81.29,81.55,134900.0,58.194,58.3945,58.1869,58.373,134900.0
2006-07-11 15:30:00,81.65,81.81,81.52,81.61,236400.0,58.4446,58.5591,58.3515,58.4159,236400.0
2006-07-11 15:40:00,81.61,81.7,81.45,81.53,134300.0,58.4159,58.4804,58.3014,58.3587,134300.0
2006-07-11 15:50:00,81.53,81.68,81.5,81.61,215400.0,58.3587,58.466,58.3372,58.4159,215400.0
2006-07-12 09:30:00,81.45,81.95,81.4,81.74,120800.0,58.3014,58.6593,58.2656,58.509,120800.0
2006-07-12 09:40:00,81.72,81.72,81.05,81.22,129100.0,58.4947,58.4947,58.0151,58.1368,129100.0
2006-07-12 09:50:00,81.22,81.48,81.0,81.48,58900.0,58.1368,58.3229,57.9793,58.3229,58900.0
2006-07-12 10:00:00,81.48,81.49,81.14,81.24,32400.0,58.3229,58.33,58.0795,58.1511,32400.0
2006-07-12 10:10:00,81.23,81.33,81.1,81.11,61900.0,58.1439,58.2155,58.0509,58.058,61900.0
2006-07-12 10:20:00,81.1,81.1,80.68,80.99,115300.0,58.0509,58.0509,57.7502,57.9721,115300.0
2006-07-12 10:30:00,81.0,81.18,80.93,81.1,124800.0,57.9793,58.1081,57.9292,58.0509,124800.0
2006-07-12 10:40:00,81.11,81.37,81.06,81.06,45600.0,58.058,58.2441,58.0223,58.0223,45600.0
2006-07-12 10:50:00,81.04,81.07,80.75,81.02,87700.0,58.0079,58.0294,57.8004,57.9936,87700.0
2006-07-12 11:00:00,81.02,81.15,80.91,81.02,72200.0,57.9936,58.0867,57.9149,57.9936,72200.0
2006-07-12 11:10:00,81.01,81.15,80.94,81.09,45700.0,57.9865,58.0867,57.9364,58.0437,45700.0
2006-07-12 11:20:00,81.1,81.15,80.99,81.05,24100.0,58.0509,58.0867,57.9721,58.0151,24100.0
2006-07-12 11:30:00,81.06,81.19,81.05,81.1,37500.0,58.0223,58.1153,58.0151,58.0509,37500.0
2006-07-12 11:40:00,81.12,81.19,81.02,81.14,23600.0,58.0652,58.1153,57.9936,58.0795,23600.0
2006-07-12 11:50:00,81.14,81.22,81.08,81.16,53100.0,58.0795,58.1368,58.0366,58.0938,53100.0
2006-07-12 12:00:00,81.14,81.36,81.14,81.25,59800.0,58.0795,58.237,58.0795,58.1583,59800.0
2006-07-12 12:10:00,81.29,81.3,81.1,81.17,57900.0,58.1869,58.194,58.0509,58.101,57900.0
2006-07-12 12:20:00,81.16,81.2,81.0,81.03,84300.0,58.0938,58.1225,57.9793,58.0008,84300.0
2006-07-12 12:30:00,81.03,81.13,81.0,81.08,40800.0,58.0008,58.0724,57.9793,58.0366,40800.0
2006-07-12 12:40:00,81.08,81.12,80.93,81.04,35700.0,58.0366,58.0652,57.9292,58.0079,35700.0
2006-07-12 12:50:00,81.03,81.11,81.02,81.06,25400.0,58.0008,58.058,57.9936,58.0223,25400.0
2006-07-12 13:00:00,81.03,81.08,80.8,80.9,63100.0,58.0008,58.0366,57.8361,57.9077,63100.0
2006-07-12 13:10:00,80.92,80.95,80.7,80.74,37400.0,57.922,57.9435,57.7646,57.7932,37400.0
2006-07-12 13:20:00,80.75,80.76,80.65,80.68,54600.0,57.8004,57.8075,57.7288,57.7502,54600.0
2006-07-12 13:30:00,80.66,80.8,80.62,80.7,51200.0,57.7359,57.8361,57.7073,57.7646,51200.0
2006-07-12 13:40:00,80.71,80.71,80.51,80.56,39400.0,57.7717,57.7717,57.6286,57.6644,39400.0
2006-07-12 13:50:00,80.56,80.6,80.37,80.6,69200.0,57.6644,57.693,57.5284,57.693,69200.0
2006-07-12 14:00:00,80.58,80.58,80.41,80.46,31400.0,57.6787,57.6787,57.557,57.5928,31400.0
2006-07-12 14:10:00,80.46,80.69,80.4,80.69,40200.0,57.5928,57.7574,57.5498,57.7574,40200.0
2006-07-12 14:20:00,80.66,80.68,80.5,80.53,35700.0,57.7359,57.7502,57.6214,57.6429,35700.0
2006-07-12 14:30:00,80.55,80.59,80.4,80.52,55900.0,57.6572,57.6858,57.5498,57.6357,55900.0
2006-07-12 14:40:00,80.53,80.6,80.41,80.47,52600.0,57.6429,57.693,57.557,57.5999,52600.0
2006-07-12 14:50:00,80.47,80.56,80.4,80.56,61000.0,57.5999,57.6644,57.5498,57.6644,61000.0
2006-07-12 15:00:00,80.53,80.73,80.47,80.73,42400.0,57.6429,57.786,57.5999,57.786,42400.0
2006-07-12 15:10:00,80.72,80.86,80.68,80.86,51200.0,57.7789,57.8791,57.7502,57.8791,51200.0
2006-07-12 15:20:00,80.83,80.87,80.7,80.72,43100.0,57.8576,57.8863,57.7646,57.7789,43100.0
2006-07-12 15:30:00,80.7,81.1,80.68,80.95,96300.0,57.7646,58.0509,57.7502,57.9435,96300.0
2006-07-12 15:40:00,80.96,81.0,80.79,80.88,186100.0,57.9507,57.9793,57.829,57.8934,186100.0
2006-07-12 15:50:00,80.88,80.96,80.82,80.91,136100.0,57.8934,57.9507,57.8505,57.9149,136100.0
2006-07-13 09:30:00,80.7,80.73,80.2,80.7,89500.0,57.7646,57.786,57.4067,57.7646,89500.0
2006-07-13 09:40:00,80.7,81.04,80.55,80.67,97800.0,57.7646,58.0079,57.6572,57.7431,97800.0
2006-07-13 09:50:00,80.64,80.67,80.44,80.48,75600.0,57.7216,57.7431,57.5785,57.6071,75600.0
2006-07-13 10:00:00,80.49,80.75,80.49,80.5,91600.0,57.6142,57.8004,57.6142,57.6214,91600.0
2006-07-13 10:10:00,80.51,80.71,80.5,80.66,159300.0,57.6286,57.7717,57.6214,57.7359,159300.0
2006-07-13 10:20:00,80.65,80.65,80.21,80.4,77900.0,57.7288,57.7288,57.4138,57.5498,77900.0
2006-07-13 10:30:00,80.36,80.49,80.14,80.45,96300.0,57.5212,57.6142,57.3637,57.5856,96300.0
2006-07-13 10:40:00,80.46,80.52,80.35,80.37,111200.0,57.5928,57.6357,57.514,57.5284,111200.0
2006-07-13 10:50:00,80.32,80.45,80.3,80.38,82100.0,57.4926,57.5856,57.4782,57.5355,82100.0
2006-07-13 11:00:00,80.36,80.47,80.27,80.35,62100.0,57.5212,57.5999,57.4568,57.514,62100.0
2006-07-13 11:10:00,80.35,80.52,80.27,80.37,140100.0,57.514,57.6357,57.4568,57.5284,140100.0
2006-07-13 11:20:00,80.4,80.59,80.33,80.58,92200.0,57.5498,57.6858,57.4997,57.6787,92200.0
2006-07-13 11:30:00,80.56,80.8,80.52,80.78,86000.0,57.6644,57.8361,57.6357,57.8218,86000.0
2006-07-13 11:40:00,80.78,80.82,80.62,80.7,100300.0,57.8218,57.8505,57.7073,57.7646,100300.0
2006-07-13 11:50:00,80.71,80.81,80.53,80.63,50000.0,57.7717,57.8433,57.6429,57.7145,50000.0
2006-07-13 12:00:00,80.66,80.89,80.58,80.78,44600.0,57.7359,57.9006,57.6787,57.8218,44600.0
2006-07-13 12:10:00,80.79,80.91,80.66,80.8,49500.0,57.829,57.9149,57.7359,57.8361,49500.0
2006-07-13 12:20:00,80.79,80.95,80.74,80.87,67300.0,57.829,57.9435,57.7932,57.8863,67300.0
2006-07-13 12:30:00,80.87,80.87,80.75,80.8,50500.0,57.8863,57.8863,57.8004,57.8361,50500.0
2006-07-13 12:40:00,80.78,81.0,80.78,80.81,58600.0,57.8218,57.9793,57.8218,57.8433,58600.0
2006-07-13 12:50:00,80.83,80.93,80.72,80.86,70300.0,57.8576,57.9292,57.7789,57.8791,70300.0
2006-07-13 13:00:00,80.89,80.96,80.57,80.6,76300.0,57.9006,57.9507,57.6715,57.693,76300.0
2006-07-13 13:10:00,80.61,80.68,80.58,80.58,41800.0,57.7001,57.7502,57.6787,57.6787,41800.0
2006-07-13 13:20:00,80.59,80.65,80.3,80.35,60500.0,57.6858,57.7288,57.4782,57.514,60500.0
2006-07-13 13:30:00,80.36,80.36,80.03,80.03,103500.0,57.5212,57.5212,57.285,57.285,103500.0
2006-07-13 13:40:00,80.05,80.24,80.0,80.08,47600.0,57.2993,57.4353,57.2635,57.3208,47600.0
2006-07-13 13:50:00,80.05,80.13,79.92,80.04,63000.0,57.2993,57.3566,57.2062,57.2921,63000.0
2006-07-13 14:00:00,80.04,80.3,79.96,80.13,90000.0,57.2921,57.4782,57.2349,57.3566,90000.0
2006-07-13 14:10:00,80.15,80.25,79.99,80.05,58600.0,57.3709,57.4425,57.2564,57.2993,58600.0
2006-07-13 14:20:00,80.05,80.11,79.84,79.86,45500.0,57.2993,57.3422,57.149,57.1633,45500.0
2006-07-13 14:30:00,79.87,80.0,79.8,79.99,96600.0,57.1705,57.2635,57.1204,57.2564,96600.0
2006-07-13 14:40:00,80.0,80.1,79.85,79.96,69400.0,57.2635,57.3351,57.1561,57.2349,69400.0
2006-07-13 14:50:00,80.0,80.0,79.78,79.84,118000.0,57.2635,57.2635,57.106,57.149,118000.0
2006-07-13 15:00:00,79.85,79.85,79.61,79.67,96000.0,57.1561,57.1561,56.9844,57.0273,96000.0
2006-07-13 15:10:00,79.67,79.69,79.51,79.54,103000.0,57.0273,57.0416,56.9128,56.9342,103000.0
2006-07-13 15:20:00,79.54,79.64,79.47,79.64,66900.0,56.9342,57.0058,56.8841,57.0058,66900.0
2006-07-13 15:30:00,79.64,79.67,79.51,79.55,86900.0,57.0058,57.0273,56.9128,56.9414,86900.0
2006-07-13 15:40:00,79.55,79.74,79.51,79.62,138800.0,56.9414,57.0774,56.9128,56.9915,138800.0
2006-07-13 15:50:00,79.62,80.01,79.58,79.6,297600.0,56.9915,57.2707,56.9629,56.9772,297600.0
2006-07-14 09:30:00,79.59,79.6,78.86,79.05,301800.0,56.97,56.9772,56.4475,56.5835,301800.0
2006-07-14 09:40:00,79.05,79.45,78.86,78.87,164800.0,56.5835,56.8698,56.4475,56.4547,164800.0
2006-07-14 09:50:00,78.87,78.94,78.55,78.8,128600.0,56.4547,56.5048,56.2256,56.4046,128600.0
2006-07-14 10:00:00,78.85,78.95,78.35,78.43,146800.0,56.4403,56.5119,56.0825,56.1397,146800.0
2006-07-14 10:10:00,78.4,78.62,78.4,78.55,225300.0,56.1182,56.2757,56.1182,56.2256,225300.0
2006-07-14 10:20:00,78.55,78.61,78.41,78.51,233400.0,56.2256,56.2686,56.1254,56.197,233400.0
2006-07-14 10:30:00,78.51,78.51,78.08,78.09,150400.0,56.197,56.197,55.8892,55.8963,150400.0
2006-07-14 10:40:00,78.09,78.1,77.67,77.67,223100.0,55.8963,55.9035,55.5957,55.5957,223100.0
2006-07-14 10:50:00,77.65,77.82,77.5,77.55,199000.0,55.5814,55.7031,55.474,55.5098,199000.0
2006-07-14 11:00:00,77.56,77.56,77.0,77.26,392300.0,55.517,55.517,55.1161,55.3022,392300.0
2006-07-14 11:10:00,77.27,77.35,77.07,77.25,246700.0,55.3094,55.3667,55.1662,55.2951,246700.0
2006-07-14 11:20:00,77.24,77.34,77.13,77.14,151400.0,55.2879,55.3595,55.2092,55.2163,151400.0
2006-07-14 11:30:00,77.15,77.21,76.89,77.05,219300.0,55.2235,55.2664,55.0374,55.1519,219300.0
2006-07-14 11:40:00,77.07,77.2,77.03,77.04,96800.0,55.1662,55.2593,55.1376,55.1448,96800.0
2006-07-14 11:50:00,77.04,77.3,76.9,77.29,178400.0,55.1448,55.3309,55.0445,55.3237,178400.0
2006-07-14 12:00:00,77.28,77.28,77.07,77.11,106700.0,55.3166,55.3166,55.1662,55.1949,106700.0
2006-07-14 12:10:00,77.11,77.25,77.06,77.21,43400.0,55.1949,55.2951,55.1591,55.2664,43400.0
2006-07-14 12:20:00,77.22,77.3,77.02,77.05,105000.0,55.2736,55.3309,55.1304,55.1519,105000.0
2006-07-14 12:30:00,77.08,77.25,77.06,77.18,51500.0,55.1734,55.2951,55.1591,55.245,51500.0
2006-07-14 12:40:00,77.16,77.63,77.16,77.51,107400.0,55.2307,55.5671,55.2307,55.4812,107400.0
2006-07-14 12:50:00,77.49,77.53,77.34,77.46,43900.0,55.4669,55.4955,55.3595,55.4454,43900.0
2006-07-14 13:00:00,77.48,77.49,77.27,77.29,34000.0,55.4597,55.4669,55.3094,55.3237,34000.0
2006-07-14 13:10:00,77.29,77.5,77.29,77.45,48800.0,55.3237,55.474,55.3237,55.4382,48800.0
2006-07-14 13:20:00,77.45,77.77,77.44,77.66,58000.0,55.4382,55.6673,55.4311,55.5886,58000.0
2006-07-14 13:30:00,77.66,77.73,77.48,77.73,76700.0,55.5886,55.6387,55.4597,55.6387,76700.0
2006-07-14 13:40:00,77.73,77.73,77.31,77.34,85100.0,55.6387,55.6387,55.338,55.3595,85100.0
2006-07-14 13:50:00,77.35,77.56,77.32,77.37,55000.0,55.3667,55.517,55.3452,55.381,55000.0
2006-07-14 14:00:00,77.35,77.39,77.24,77.3,71100.0,55.3667,55.3953,55.2879,55.3309,71100.0
2006-07-14 14:10:00,77.3,77.5,77.22,77.39,90900.0,55.3309,55.474,55.2736,55.3953,90900.0
2006-07-14 14:20:00,77.4,77.41,77.15,77.17,97500.0,55.4024,55.4096,55.2235,55.2378,97500.0
2006-07-14 14:30:00,77.16,77.34,77.15,77.22,42000.0,55.2307,55.3595,55.2235,55.2736,42000.0
2006-07-14 14:40:00,77.21,77.29,77.05,77.22,176400.0,55.2664,55.3237,55.1519,55.2736,176400.0
2006-07-14 14:50:00,77.23,77.31,77.07,77.2,63200.0,55.2808,55.338,55.1662,55.2593,63200.0
2006-07-14 15:00:00,77.22,77.4,77.22,77.4,75900.0,55.2736,55.4024,55.2736,55.4024,75900.0
2006-07-14 15:10:00,77.4,77.45,77.24,77.39,50200.0,55.4024,55.4382,55.2879,55.3953,50200.0
2006-07-14 15:20:00,77.39,77.43,77.21,77.28,80000.0,55.3953,55.4239,55.2664,55.3166,80000.0
2006-07-14 15:30:00,77.28,77.44,77.23,77.4,90900.0,55.3166,55.4311,55.2808,55.4024,90900.0
2006-07-14 15:40:00,77.45,77.45,77.29,77.34,210100.0,55.4382,55.4382,55.3237,55.3595,210100.0
2006-07-14 15:50:00,77.34,77.38,77.26,77.32,329700.0,55.3595,55.3881,55.3022,55.3452,329700.0
2006-07-17 09:30:00,78.11,78.68,77.85,78.47,302600.0,55.9107,56.3187,55.7246,56.1683,302600.0
2006-07-17 09:40:00,78.47,78.5,78.29,78.42,214500.0,56.1683,56.1898,56.0395,56.1326,214500.0
2006-07-17 09:50:00,78.43,78.47,78.0,78.09,160500.0,56.1397,56.1683,55.8319,55.8963,160500.0
2006-07-17 10:00:00,78.09,78.29,77.93,78.06,204900.0,55.8963,56.0395,55.7818,55.8749,204900.0
2006-07-17 10:10:00,77.99,78.36,77.91,78.26,99200.0,55.8248,56.0896,55.7675,56.018,99200.0
2006-07-17 10:20:00,78.26,78.32,77.85,77.87,191200.0,56.018,56.061,55.7246,55.7389,191200.0
2006-07-17 10:30:00,77.88,78.04,77.8,77.89,100200.0,55.746,55.8606,55.6888,55.7532,100200.0
2006-07-17 10:40:00,77.9,78.24,77.88,78.17,110200.0,55.7603,56.0037,55.746,55.9536,110200.0
2006-07-17 10:50:00,78.17,78.85,78.1,78.8,110400.0,55.9536,56.4403,55.9035,56.4046,110400.0
2006-07-17 11:00:00,78.81,79.25,78.59,79.02,200000.0,56.4117,56.7267,56.2542,56.562,200000.0
2006-07-17 11:10:00,79.04,79.5,79.0,79.25,168100.0,56.5763,56.9056,56.5477,56.7267,168100.0
2006-07-17 11:20:00,79.25,79.26,78.95,79.2,105500.0,56.7267,56.7338,56.5119,56.6909,105500.0
2006-07-17 11:30:00,79.2,79.46,79.14,79.45,126700.0,56.6909,56.877,56.6479,56.8698,126700.0
2006-07-17 11:40:00,79.46,79.77,79.44,79.68,117200.0,56.877,57.0989,56.8627,57.0345,117200.0
2006-07-17 11:50:00,79.68,79.76,79.53,79.57,94400.0,57.0345,57.0917,56.9271,56.9557,94400.0
2006-07-17 12:00:00,79.58,79.74,79.39,79.39,79400.0,56.9629,57.0774,56.8269,56.8269,79400.0
2006-07-17 12:10:00,79.38,79.44,79.19,79.41,76600.0,56.8197,56.8627,56.6837,56.8412,76600.0
2006-07-17 12:20:00,79.41,79.43,79.24,79.42,55300.0,56.8412,56.8555,56.7195,56.8483,55300.0
2006-07-17 12:30:00,79.42,79.55,79.41,79.44,49900.0,56.8483,56.9414,56.8412,56.8627,49900.0
2006-07-17 12:40:00,79.44,79.48,79.25,79.26,82400.0,56.8627,56.8913,56.7267,56.7338,82400.0
2006-07-17 12:50:00,79.28,79.37,79.23,79.24,57400.0,56.7481,56.8126,56.7123,56.7195,57400.0
2006-07-17 13:00:00,79.23,79.32,79.14,79.15,58200.0,56.7123,56.7768,56.6479,56.6551,58200.0
2006-07-17 13:10:00,79.16,79.42,77.9,79.4,41000.0,56.6622,56.8483,55.7603,56.834,41000.0
2006-07-17 13:20:00,79.4,79.43,79.25,79.34,80300.0,56.834,56.8555,56.7267,56.7911,80300.0
2006-07-17 13:30:00,79.34,79.34,79.21,79.25,59400.0,56.7911,56.7911,56.698,56.7267,59400.0
2006-07-17 13:40:00,79.24,79.31,79.2,79.26,52500.0,56.7195,56.7696,56.6909,56.7338,52500.0
2006-07-17 13:50:00,79.25,79.31,79.16,79.25,67500.0,56.7267,56.7696,56.6622,56.7267,67500.0
2006-07-17 14:00:00,79.25,79.34,79.2,79.23,51800.0,56.7267,56.7911,56.6909,56.7123,51800.0
2006-07-17 14:10:00,79.24,79.36,79.21,79.35,50100.0,56.7195,56.8054,56.698,56.7982,50100.0
2006-07-17 14:20:00,79.35,79.36,79.23,79.28,74400.0,56.7982,56.8054,56.7123,56.7481,74400.0
2006-07-17 14:30:00,79.25,79.33,79.17,79.25,79500.0,56.7267,56.7839,56.6694,56.7267,79500.0
2006-07-17 14:40:00,79.24,79.26,79.09,79.15,113700.0,56.7195,56.7338,56.6121,56.6551,113700.0
2006-07-17 14:50:00,79.14,79.15,79.07,79.1,62000.0,56.6479,56.6551,56.5978,56.6193,62000.0
2006-07-17 15:00:00,79.1,79.11,78.83,78.87,81700.0,56.6193,56.6265,56.426,56.4547,81700.0
2006-07-17 15:10:00,78.87,78.96,78.86,78.88,72800.0,56.4547,56.5191,56.4475,56.4618,72800.0
2006-07-17 15:20:00,78.88,79.07,78.84,78.94,115400.0,56.4618,56.5978,56.4332,56.5048,115400.0
2006-07-17 15:30:00,78.93,79.08,78.85,79.03,88200.0,56.4976,56.605,56.4403,56.5692,88200.0
2006-07-17 15:40:00,79.02,79.27,77.9,79.0,157000.0,56.562,56.741,55.7603,56.5477,157000.0
2006-07-17 15:50:00,79.01,79.08,78.93,78.96,326500.0,56.5549,56.605,56.4976,56.5191,326500.0
2006-07-18 09:30:00,79.5,80.26,79.5,79.84,250800.0,56.9056,57.4496,56.9056,57.149,250800.0
2006-07-18 09:40:00,79.91,79.91,79.67,79.67,191000.0,57.1991,57.1991,57.0273,57.0273,191000.0
2006-07-18 09:50:00,79.69,79.7,79.52,79.54,104000.0,57.0416,57.0488,56.9199,56.9342,104000.0
2006-07-18 10:00:00,79.54,79.59,79.21,79.55,153200.0,56.9342,56.97,56.698,56.9414,153200.0
2006-07-18 10:10:00,79.56,79.8,79.5,79.73,143900.0,56.9486,57.1204,56.9056,57.0702,143900.0
2006-07-18 10:20:00,79.75,79.8,79.58,79.73,85200.0,57.0846,57.1204,56.9629,57.0702,85200.0
2006-07-18 10:30:00,79.74,79.74,79.53,79.64,83800.0,57.0774,57.0774,56.9271,57.0058,83800.0
2006-07-18 10:40:00,79.64,79.66,79.47,79.51,82700.0,57.0058,57.0201,56.8841,56.9128,82700.0
2006-07-18 10:50:00,79.51,79.65,79.44,79.59,106100.0,56.9128,57.013,56.8627,56.97,106100.0
2006-07-18 11:00:00,79.59,79.64,79.41,79.45,110400.0,56.97,57.0058,56.8412,56.8698,110400.0
2006-07-18 11:10:00,79.46,79.56,79.3,79.45,81300.0,56.877,56.9486,56.7625,56.8698,81300.0
2006-07-18 11:20:00,79.44,79.71,79.4,79.66,54900.0,56.8627,57.0559,56.834,57.0201,54900.0
2006-07-18 11:30:00,79.67,79.81,79.66,79.74,80200.0,57.0273,57.1275,57.0201,57.0774,80200.0
2006-07-18 11:40:00,79.73,79.77,79.62,79.64,39200.0,57.0702,57.0989,56.9915,57.0058,39200.0
2006-07-18 11:50:00,79.61,79.77,79.61,79.74,88200.0,56.9844,57.0989,56.9844,57.0774,88200.0
2006-07-18 12:00:00,79.74,79.74,79.3,79.33,80300.0,57.0774,57.0774,56.7625,56.7839,80300.0
2006-07-18 12:10:00,79.35,79.5,79.35,79.43,46800.0,56.7982,56.9056,56.7982,56.8555,46800.0
2006-07-18 12:20:00,79.4,79.45,79.25,79.37,50300.0,56.834,56.8698,56.7267,56.8126,50300.0
2006-07-18 12:30:00,79.4,79.4,79.23,79.23,29000.0,56.834,56.834,56.7123,56.7123,29000.0
2006-07-18 12:40:00,79.24,79.34,79.06,79.06,75100.0,56.7195,56.7911,56.5907,56.5907,75100.0
2006-07-18 12:50:00,79.06,79.09,78.79,78.88,91600.0,56.5907,56.6121,56.3974,56.4618,91600.0
2006-07-18 13:00:00,78.89,78.89,78.6,78.62,88800.0,56.469,56.469,56.2614,56.2757,88800.0
2006-07-18 13:10:00,78.63,78.72,78.05,78.08,144600.0,56.2829,56.3473,55.8677,55.8892,144600.0
2006-07-18 13:20:00,78.08,78.46,77.97,78.32,122800.0,55.8892,56.1612,55.8104,56.061,122800.0
2006-07-18 13:30:00,78.35,78.56,78.2,78.54,59500.0,56.0825,56.2328,55.9751,56.2185,59500.0
2006-07-18 13:40:00,78.54,78.7,78.25,78.33,71600.0,56.2185,56.333,56.0109,56.0681,71600.0
2006-07-18 13:50:00,78.33,78.37,78.2,78.25,73300.0,56.0681,56.0968,55.9751,56.0109,73300.0
2006-07-18 14:00:00,78.25,78.46,78.22,78.39,83100.0,56.0109,56.1612,55.9894,56.1111,83100.0
2006-07-18 14:10:00,78.38,78.57,78.25,78.44,100400.0,56.1039,56.2399,56.0109,56.1469,100400.0
2006-07-18 14:20:00,78.44,78.93,78.44,78.79,133900.0,56.1469,56.4976,56.1469,56.3974,133900.0
2006-07-18 14:30:00,78.79,79.0,78.73,79.0,107000.0,56.3974,56.5477,56.3545,56.5477,107000.0
2006-07-18 14:40:00,79.02,79.08,78.69,78.7,116700.0,56.562,56.605,56.3258,56.333,116700.0
2006-07-18 14:50:00,78.73,78.95,78.71,78.93,89800.0,56.3545,56.5119,56.3401,56.4976,89800.0
2006-07-18 15:00:00,78.93,78.99,78.63,78.63,96700.0,56.4976,56.5406,56.2829,56.2829,96700.0
2006-07-18 15:10:00,78.63,78.63,78.36,78.48,133500.0,56.2829,56.2829,56.0896,56.1755,133500.0
2006-07-18 15:20:00,78.48,78.55,78.29,78.54,88500.0,56.1755,56.2256,56.0395,56.2185,88500.0
2006-07-18 15:30:00,78.53,78.9,78.53,78.8,111200.0,56.2113,56.4761,56.2113,56.4046,111200.0
2006-07-18 15:40:00,78.8,79.29,78.6,79.29,187800.0,56.4046,56.7553,56.2614,56.7553,187800.0
2006-07-18 15:50:00,79.28,79.3,79.11,79.17,297500.0,56.7481,56.7625,56.6265,56.6694,297500.0
2006-07-19 09:30:00,79.32,79.33,78.8,79.02,144700.0,56.7768,56.7839,56.4046,56.562,144700.0
2006-07-19 09:40:00,79.0,79.19,78.7,78.71,160600.0,56.5477,56.6837,56.333,56.3401,160600.0
2006-07-19 09:50:00,78.71,79.0,78.36,79.0,162500.0,56.3401,56.5477,56.0896,56.5477,162500.0
2006-07-19 10:00:00,79.0,79.7,78.99,79.46,251100.0,56.5477,57.0488,56.5406,56.877,251100.0
2006-07-19 10:10:00,79.43,79.92,79.42,79.89,193100.0,56.8555,57.2062,56.8483,57.1848,193100.0
2006-07-19 10:20:00,79.88,80.43,79.81,80.42,246000.0,57.1776,57.5713,57.1275,57.5641,246000.0
2006-07-19 10:30:00,80.41,80.82,80.41,80.62,241100.0,57.557,57.8505,57.557,57.7073,241100.0
2006-07-19 10:40:00,80.63,81.07,80.63,80.95,156100.0,57.7145,58.0294,57.7145,57.9435,156100.0
2006-07-19 10:50:00,80.95,81.01,80.74,80.94,133500.0,57.9435,57.9865,57.7932,57.9364,133500.0
2006-07-19 11:00:00,80.93,81.07,80.9,81.06,112600.0,57.9292,58.0294,57.9077,58.0223,112600.0
2006-07-19 11:10:00,81.06,81.23,81.03,81.17,113200.0,58.0223,58.1439,58.0008,58.101,113200.0
2006-07-19 11:20:00,81.16,81.3,81.07,81.17,96900.0,58.0938,58.194,58.0294,58.101,96900.0
2006-07-19 11:30:00,81.16,81.24,80.89,81.01,74900.0,58.0938,58.1511,57.9006,57.9865,74900.0
2006-07-19 11:40:00,81.02,81.06,80.74,80.82,67500.0,57.9936,58.0223,57.7932,57.8505,67500.0
2006-07-19 11:50:00,80.83,81.0,80.82,80.82,52100.0,57.8576,57.9793,57.8505,57.8505,52100.0
2006-07-19 12:00:00,80.82,80.92,80.74,80.89,53800.0,57.8505,57.922,57.7932,57.9006,53800.0
2006-07-19 12:10:00,80.88,80.97,80.55,80.61,75500.0,57.8934,57.9578,57.6572,57.7001,75500.0
2006-07-19 12:20:00,80.61,80.85,80.6,80.77,54500.0,57.7001,57.8719,57.693,57.8147,54500.0
2006-07-19 12:30:00,80.77,80.98,80.77,80.96,28300.0,57.8147,57.965,57.8147,57.9507,28300.0
2006-07-19 12:40:00,80.93,81.0,80.85,81.0,33400.0,57.9292,57.9793,57.8719,57.9793,33400.0
2006-07-19 12:50:00,81.0,81.06,80.88,81.01,36400.0,57.9793,58.0223,57.8934,57.9865,36400.0
2006-07-19 13:00:00,81.04,81.28,81.02,81.27,66300.0,58.0079,58.1797,57.9936,58.1726,66300.0
2006-07-19 13:10:00,81.29,81.4,81.23,81.36,78900.0,58.1869,58.2656,58.1439,58.237,78900.0
2006-07-19 13:20:00,81.35,81.68,81.35,81.55,111200.0,58.2298,58.466,58.2298,58.373,111200.0
2006-07-19 13:30:00,81.55,81.64,81.42,81.46,68500.0,58.373,58.4374,58.2799,58.3086,68500.0
2006-07-19 13:40:00,81.44,81.51,81.29,81.37,62700.0,58.2943,58.3444,58.1869,58.2441,62700.0
2006-07-19 13:50:00,81.37,81.53,81.37,81.51,52000.0,58.2441,58.3587,58.2441,58.3444,52000.0
2006-07-19 14:00:00,81.51,81.63,81.44,81.6,83400.0,58.3444,58.4303,58.2943,58.4088,83400.0
2006-07-19 14:10:00,81.59,81.66,81.48,81.51,110700.0,58.4016,58.4517,58.3229,58.3444,110700.0
2006-07-19 14:20:00,81.51,81.66,81.47,81.62,107800.0,58.3444,58.4517,58.3157,58.4231,107800.0
2006-07-19 14:30:00,81.62,81.67,81.57,81.67,91500.0,58.4231,58.4589,58.3873,58.4589,91500.0
2006-07-19 14:40:00,81.68,82.08,81.68,81.87,184200.0,58.466,58.7524,58.466,58.602,184200.0
2006-07-19 14:50:00,81.88,82.17,81.83,82.17,150600.0,58.6092,58.8168,58.5734,58.8168,150600.0
2006-07-19 15:00:00,82.19,82.22,82.12,82.19,163000.0,58.8311,58.8526,58.781,58.8311,163000.0
2006-07-19 15:10:00,82.2,82.22,82.09,82.19,137000.0,58.8383,58.8526,58.7595,58.8311,137000.0
2006-07-19 15:20:00,82.18,82.28,82.15,82.27,168800.0,58.8239,58.8955,58.8025,58.8884,168800.0
2006-07-19 15:30:00,82.27,82.48,82.24,82.46,217800.0,58.8884,59.0387,58.8669,59.0244,217800.0
2006-07-19 15:40:00,82.46,82.57,82.3,82.32,216200.0,59.0244,59.1031,58.9098,58.9242,216200.0
2006-07-19 15:50:00,82.33,82.34,82.21,82.3,305500.0,58.9313,58.9385,58.8454,58.9098,305500.0
2006-07-20 09:30:00,82.9,83.0,82.77,82.82,337800.0,59.3393,59.4109,59.2463,59.282,337800.0
2006-07-20 09:40:00,82.8,82.99,82.41,82.89,171500.0,59.2677,59.4037,58.9886,59.3322,171500.0
2006-07-20 09:50:00,82.88,82.98,82.55,82.61,188300.0,59.325,59.3966,59.0888,59.1317,188300.0
2006-07-20 10:00:00,82.6,82.81,82.34,82.49,138300.0,59.1246,59.2749,58.9385,59.0458,138300.0
2006-07-20 10:10:00,82.49,82.63,82.26,82.33,136500.0,59.0458,59.146,58.8812,58.9313,136500.0
2006-07-20 10:20:00,82.34,82.46,82.08,82.37,130200.0,58.9385,59.0244,58.7524,58.9599,130200.0
2006-07-20 10:30:00,82.42,82.58,82.26,82.35,84900.0,58.9957,59.1103,58.8812,58.9456,84900.0
2006-07-20 10:40:00,82.3,82.39,82.28,82.36,79000.0,58.9098,58.9743,58.8955,58.9528,79000.0
2006-07-20 10:50:00,82.41,82.77,82.39,82.75,105100.0,58.9886,59.2463,58.9743,59.2319,105100.0
2006-07-20 11:00:00,82.73,82.84,82.66,82.73,172300.0,59.2176,59.2964,59.1675,59.2176,172300.0
2006-07-20 11:10:00,82.73,82.78,82.63,82.67,95400.0,59.2176,59.2534,59.146,59.1747,95400.0
2006-07-20 11:20:00,82.67,82.67,82.35,82.6,56200.0,59.1747,59.1747,58.9456,59.1246,56200.0
2006-07-20 11:30:00,82.59,82.66,82.51,82.61,37600.0,59.1174,59.1675,59.0602,59.1317,37600.0
2006-07-20 11:40:00,82.65,82.75,82.54,82.55,48900.0,59.1604,59.2319,59.0816,59.0888,48900.0
2006-07-20 11:50:00,82.55,82.66,82.55,82.6,62500.0,59.0888,59.1675,59.0888,59.1246,62500.0
2006-07-20 12:00:00,82.61,82.63,82.34,82.47,137400.0,59.1317,59.146,58.9385,59.0315,137400.0
2006-07-20 12:10:00,82.47,82.52,82.35,82.5,66800.0,59.0315,59.0673,58.9456,59.053,66800.0
2006-07-20 12:20:00,82.48,82.5,82.4,82.46,111700.0,59.0387,59.053,58.9814,59.0244,111700.0
2006-07-20 12:30:00,82.45,82.46,81.95,82.07,151900.0,59.0172,59.0244,58.6593,58.7452,151900.0
2006-07-20 12:40:00,82.06,82.1,81.98,82.0,133100.0,58.738,58.7667,58.6808,58.6951,133100.0
2006-07-20 12:50:00,82.0,82.04,81.96,82.02,50800.0,58.6951,58.7237,58.6665,58.7094,50800.0
2006-07-20 13:00:00,82.02,82.14,81.95,81.98,50200.0,58.7094,58.7953,58.6593,58.6808,50200.0
2006-07-20 13:10:00,81.99,81.99,81.82,81.88,39900.0,58.6879,58.6879,58.5663,58.6092,39900.0
2006-07-20 13:20:00,81.85,81.85,81.7,81.7,43100.0,58.5877,58.5877,58.4804,58.4804,43100.0
2006-07-20 13:30:00,81.7,81.78,81.62,81.64,55000.0,58.4804,58.5376,58.4231,58.4374,55000.0
2006-07-20 13:40:00,81.6,81.68,81.28,81.39,145700.0,58.4088,58.466,58.1797,58.2585,145700.0
2006-07-20 13:50:00,81.38,81.44,81.29,81.32,64300.0,58.2513,58.2943,58.1869,58.2084,64300.0
2006-07-20 14:00:00,81.32,81.61,80.94,80.95,162400.0,58.2084,58.4159,57.9364,57.9435,162400.0
2006-07-20 14:10:00,80.93,81.0,80.65,80.71,137000.0,57.9292,57.9793,57.7288,57.7717,137000.0
2006-07-20 14:20:00,80.68,80.88,80.65,80.73,69700.0,57.7502,57.8934,57.7288,57.786,69700.0
2006-07-20 14:30:00,80.72,80.94,80.7,80.73,70400.0,57.7789,57.9364,57.7646,57.786,70400.0
2006-07-20 14:40:00,80.73,80.9,80.7,80.84,105600.0,57.786,57.9077,57.7646,57.8648,105600.0
2006-07-20 14:50:00,80.82,80.84,80.7,80.72,105500.0,57.8505,57.8648,57.7646,57.7789,105500.0
2006-07-20 15:00:00,80.72,80.81,80.7,80.74,64800.0,57.7789,57.8433,57.7646,57.7932,64800.0
2006-07-20 15:10:00,80.75,80.82,80.74,80.78,61800.0,57.8004,57.8505,57.7932,57.8218,61800.0
2006-07-20 15:20:00,80.77,80.78,80.65,80.73,91400.0,57.8147,57.8218,57.7288,57.786,91400.0
2006-07-20 15:30:00,80.72,80.88,80.66,80.87,82400.0,57.7789,57.8934,57.7359,57.8863,82400.0
2006-07-20 15:40:00,80.85,80.87,80.7,80.75,261700.0,57.8719,57.8863,57.7646,57.8004,261700.0
2006-07-20 15:50:00,80.76,80.82,80.62,80.8,224400.0,57.8075,57.8505,57.7073,57.8361,224400.0
2006-07-21 09:30:00,80.69,80.69,80.04,80.14,667700.0,57.7574,57.7574,57.2921,57.3637,667700.0
2006-07-21 09:40:00,80.14,80.33,79.61,79.7,134100.0,57.3637,57.4997,56.9844,57.0488,134100.0
2006-07-21 09:50:00,79.7,80.0,79.37,79.48,221800.0,57.0488,57.2635,56.8126,56.8913,221800.0
2006-07-21 10:00:00,79.48,79.62,79.21,79.21,243100.0,56.8913,56.9915,56.698,56.698,243100.0
2006-07-21 10:10:00,79.21,79.27,78.57,78.65,245500.0,56.698,56.741,56.2399,56.2972,245500.0
2006-07-21 10:20:00,78.65,78.95,78.6,78.8,129700.0,56.2972,56.5119,56.2614,56.4046,129700.0
2006-07-21 10:30:00,78.8,79.15,78.69,79.04,114200.0,56.4046,56.6551,56.3258,56.5763,114200.0
2006-07-21 10:40:00,79.04,79.28,78.94,79.28,121400.0,56.5763,56.7481,56.5048,56.7481,121400.0
2006-07-21 10:50:00,79.28,79.45,79.13,79.18,114700.0,56.7481,56.8698,56.6408,56.6766,114700.0
2006-07-21 11:00:00,79.24,79.27,79.11,79.17,61500.0,56.7195,56.741,56.6265,56.6694,61500.0
2006-07-21 11:10:00,79.18,79.22,78.92,79.14,75900.0,56.6766,56.7052,56.4905,56.6479,75900.0
2006-07-21 11:20:00,79.14,79.23,78.77,78.83,127300.0,56.6479,56.7123,56.3831,56.426,127300.0
2006-07-21 11:30:00,78.85,79.1,78.84,78.9,76200.0,56.4403,56.6193,56.4332,56.4761,76200.0
2006-07-21 11:40:00,78.87,78.99,78.68,78.97,52600.0,56.4547,56.5406,56.3187,56.5262,52600.0
2006-07-21 11:50:00,78.96,79.21,78.96,79.08,60200.0,56.5191,56.698,56.5191,56.605,60200.0
2006-07-21 12:00:00,79.11,79.12,78.7,78.72,89900.0,56.6265,56.6336,56.333,56.3473,89900.0
2006-07-21 12:10:00,78.73,78.82,78.61,78.7,64400.0,56.3545,56.4189,56.2686,56.333,64400.0
2006-07-21 12:20:00,78.69,78.79,78.64,78.67,81600.0,56.3258,56.3974,56.29,56.3115,81600.0
2006-07-21 12:30:00,78.66,78.86,78.6,78.65,40100.0,56.3043,56.4475,56.2614,56.2972,40100.0
2006-07-21 12:40:00,78.64,78.78,78.6,78.7,45500.0,56.29,56.3902,56.2614,56.333,45500.0
2006-07-21 12:50:00,78.7,78.71,78.57,78.65,35000.0,56.333,56.3401,56.2399,56.2972,35000.0
2006-07-21 13:00:00,78.66,78.88,78.56,78.75,50100.0,56.3043,56.4618,56.2328,56.3688,50100.0
2006-07-21 13:10:00,78.76,78.81,78.63,78.8,98500.0,56.3759,56.4117,56.2829,56.4046,98500.0
2006-07-21 13:20:00,78.8,78.95,78.7,78.73,26600.0,56.4046,56.5119,56.333,56.3545,26600.0
2006-07-21 13:30:00,78.78,79.01,78.72,78.96,24400.0,56.3902,56.5549,56.3473,56.5191,24400.0
2006-07-21 13:40:00,78.98,79.23,78.89,79.21,55200.0,56.5334,56.7123,56.469,56.698,55200.0
2006-07-21 13:50:00,79.21,79.24,79.1,79.12,33100.0,56.698,56.7195,56.6193,56.6336,33100.0
2006-07-21 14:00:00,79.13,79.14,78.98,78.99,46400.0,56.6408,56.6479,56.5334,56.5406,46400.0
2006-07-21 14:10:00,79.0,79.05,78.88,79.05,46500.0,56.5477,56.5835,56.4618,56.5835,46500.0
2006-07-21 14:20:00,79.05,79.11,78.85,79.02,64900.0,56.5835,56.6265,56.4403,56.562,64900.0
2006-07-21 14:30:00,79.03,79.07,78.92,79.04,38600.0,56.5692,56.5978,56.4905,56.5763,38600.0
2006-07-21 14:40:00,79.04,79.05,78.8,78.8,47600.0,56.5763,56.5835,56.4046,56.4046,47600.0
2006-07-21 14:50:00,78.83,78.92,78.71,78.81,62400.0,56.426,56.4905,56.3401,56.4117,62400.0
2006-07-21 15:00:00,78.81,79.08,78.78,79.08,47700.0,56.4117,56.605,56.3902,56.605,47700.0
2006-07-21 15:10:00,79.08,79.17,79.02,79.02,49100.0,56.605,56.6694,56.562,56.562,49100.0
2006-07-21 15:20:00,79.02,79.17,79.01,79.13,48800.0,56.562,56.6694,56.5549,56.6408,48800.0
2006-07-21 15:30:00,79.14,79.28,79.09,79.23,77500.0,56.6479,56.7481,56.6121,56.7123,77500.0
2006-07-21 15:40:00,79.26,79.51,79.22,79.47,96800.0,56.7338,56.9128,56.7052,56.8841,96800.0
2006-07-21 15:50:00,79.48,79.51,79.19,79.2,108700.0,56.8913,56.9128,56.6837,56.6909,108700.0
2006-07-24 09:30:00,79.45,80.29,79.43,80.02,202900.0,56.8698,57.4711,56.8555,57.2778,202900.0
2006-07-24 09:40:00,80.02,80.39,79.98,80.26,190900.0,57.2778,57.5427,57.2492,57.4496,190900.0
2006-07-24 09:50:00,80.24,80.34,80.05,80.29,175800.0,57.4353,57.5069,57.2993,57.4711,175800.0
2006-07-24 10:00:00,80.31,80.39,79.79,79.85,86100.0,57.4854,57.5427,57.1132,57.1561,86100.0
2006-07-24 10:10:00,79.84,80.15,79.84,80.05,120900.0,57.149,57.3709,57.149,57.2993,120900.0
2006-07-24 10:20:00,80.05,80.25,80.01,80.07,125200.0,57.2993,57.4425,57.2707,57.3136,125200.0
2006-07-24 10:30:00,80.03,80.4,80.03,80.18,126400.0,57.285,57.5498,57.285,57.3924,126400.0
2006-07-24 10:40:00,80.18,80.35,80.08,80.35,71500.0,57.3924,57.514,57.3208,57.514,71500.0
2006-07-24 10:50:00,80.39,80.66,80.29,80.57,117600.0,57.5427,57.7359,57.4711,57.6715,117600.0
2006-07-24 11:00:00,80.57,80.67,80.38,80.62,87100.0,57.6715,57.7431,57.5355,57.7073,87100.0
2006-07-24 11:10:00,80.61,80.69,80.48,80.56,119700.0,57.7001,57.7574,57.6071,57.6644,119700.0
2006-07-24 11:20:00,80.56,80.59,80.4,80.53,58400.0,57.6644,57.6858,57.5498,57.6429,58400.0
2006-07-24 11:30:00,80.53,80.7,80.49,80.59,70200.0,57.6429,57.7646,57.6142,57.6858,70200.0
2006-07-24 11:40:00,80.61,80.7,80.5,80.7,61000.0,57.7001,57.7646,57.6214,57.7646,61000.0
2006-07-24 11:50:00,80.75,80.77,80.5,80.66,151100.0,57.8004,57.8147,57.6214,57.7359,151100.0
2006-07-24 12:00:00,80.67,80.74,80.5,80.54,216900.0,57.7431,57.7932,57.6214,57.65,216900.0
2006-07-24 12:10:00,80.55,80.72,80.42,80.57,89500.0,57.6572,57.7789,57.5641,57.6715,89500.0
2006-07-24 12:20:00,80.58,80.69,80.58,80.65,28500.0,57.6787,57.7574,57.6787,57.7288,28500.0
2006-07-24 12:30:00,80.65,80.65,80.46,80.5,54600.0,57.7288,57.7288,57.5928,57.6214,54600.0
2006-07-24 12:40:00,80.5,80.59,80.42,80.57,50600.0,57.6214,57.6858,57.5641,57.6715,50600.0
2006-07-24 12:50:00,80.56,80.63,80.44,80.57,130700.0,57.6644,57.7145,57.5785,57.6715,130700.0
2006-07-24 13:00:00,80.56,80.57,80.26,80.26,69200.0,57.6644,57.6715,57.4496,57.4496,69200.0
2006-07-24 13:10:00,80.26,80.32,80.1,80.14,75800.0,57.4496,57.4926,57.3351,57.3637,75800.0
2006-07-24 13:20:00,80.13,80.41,80.11,80.29,67800.0,57.3566,57.557,57.3422,57.4711,67800.0
2006-07-24 13:30:00,80.29,80.45,80.22,80.41,71400.0,57.4711,57.5856,57.421,57.557,71400.0
2006-07-24 13:40:00,80.42,80.49,80.41,80.49,129300.0,57.5641,57.6142,57.557,57.6142,129300.0
2006-07-24 13:50:00,80.49,80.54,80.48,80.5,36800.0,57.6142,57.65,57.6071,57.6214,36800.0
2006-07-24 14:00:00,80.5,80.55,80.45,80.51,27000.0,57.6214,57.6572,57.5856,57.6286,27000.0
2006-07-24 14:10:00,80.5,80.58,80.43,80.56,34800.0,57.6214,57.6787,57.5713,57.6644,34800.0
2006-07-24 14:20:00,80.55,80.6,80.45,80.46,23500.0,57.6572,57.693,57.5856,57.5928,23500.0
2006-07-24 14:30:00,80.49,80.65,80.46,80.56,58900.0,57.6142,57.7288,57.5928,57.6644,58900.0
2006-07-24 14:40:00,80.56,80.68,80.45,80.46,23200.0,57.6644,57.7502,57.5856,57.5928,23200.0
2006-07-24 14:50:00,80.47,80.78,80.43,80.67,53600.0,57.5999,57.8218,57.5713,57.7431,53600.0
2006-07-24 15:00:00,80.68,80.9,80.64,80.76,76400.0,57.7502,57.9077,57.7216,57.8075,76400.0
2006-07-24 15:10:00,80.74,80.9,80.67,80.84,56400.0,57.7932,57.9077,57.7431,57.8648,56400.0
2006-07-24 15:20:00,80.81,81.28,80.81,81.21,153200.0,57.8433,58.1797,57.8433,58.1296,153200.0
2006-07-24 15:30:00,81.22,81.58,81.19,81.53,125100.0,58.1368,58.3945,58.1153,58.3587,125100.0
2006-07-24 15:40:00,81.53,81.61,81.36,81.49,247500.0,58.3587,58.4159,58.237,58.33,247500.0
2006-07-24 15:50:00,81.5,81.6,81.19,81.45,239000.0,58.3372,58.4088,58.1153,58.3014,239000.0
2006-07-25 09:30:00,80.75,81.32,80.7,81.19,173800.0,57.8004,58.2084,57.7646,58.1153,173800.0
2006-07-25 09:40:00,81.19,81.19,80.96,81.12,107600.0,58.1153,58.1153,57.9507,58.0652,107600.0
2006-07-25 09:50:00,81.13,81.21,80.9,81.2,102200.0,58.0724,58.1296,57.9077,58.1225,102200.0
2006-07-25 10:00:00,81.2,81.92,81.14,81.86,137900.0,58.1225,58.6378,58.0795,58.5949,137900.0
2006-07-25 10:10:00,81.85,82.05,81.74,81.9,121300.0,58.5877,58.7309,58.509,58.6235,121300.0
2006-07-25 10:20:00,81.94,82.08,81.74,81.99,116700.0,58.6522,58.7524,58.509,58.6879,116700.0
2006-07-25 10:30:00,82.02,82.03,81.19,81.57,122800.0,58.7094,58.7166,58.1153,58.3873,122800.0
2006-07-25 10:40:00,81.57,81.73,81.34,81.39,92800.0,58.3873,58.5018,58.2227,58.2585,92800.0
2006-07-25 10:50:00,81.41,81.65,81.28,81.39,127100.0,58.2728,58.4446,58.1797,58.2585,127100.0
2006-07-25 11:00:00,81.38,81.42,81.11,81.22,147800.0,58.2513,58.2799,58.058,58.1368,147800.0
2006-07-25 11:10:00,81.24,81.28,80.95,80.97,57200.0,58.1511,58.1797,57.9435,57.9578,57200.0
2006-07-25 11:20:00,80.97,81.7,80.8,81.66,205700.0,57.9578,58.4804,57.8361,58.4517,205700.0
2006-07-25 11:30:00,81.65,81.86,81.48,81.8,130800.0,58.4446,58.5949,58.3229,58.5519,130800.0
2006-07-25 11:40:00,81.78,81.8,81.4,81.45,52700.0,58.5376,58.5519,58.2656,58.3014,52700.0
2006-07-25 11:50:00,81.46,81.62,81.3,81.52,49500.0,58.3086,58.4231,58.194,58.3515,49500.0
2006-07-25 12:00:00,81.5,81.59,81.4,81.53,69300.0,58.3372,58.4016,58.2656,58.3587,69300.0
2006-07-25 12:10:00,81.55,81.74,81.53,81.67,27000.0,58.373,58.509,58.3587,58.4589,27000.0
2006-07-25 12:20:00,81.68,81.87,81.68,81.69,18100.0,58.466,58.602,58.466,58.4732,18100.0
2006-07-25 12:30:00,81.69,82.08,81.69,82.08,94900.0,58.4732,58.7524,58.4732,58.7524,94900.0
2006-07-25 12:40:00,82.07,82.2,82.01,82.15,48500.0,58.7452,58.8383,58.7023,58.8025,48500.0
2006-07-25 12:50:00,82.16,82.33,82.03,82.26,90800.0,58.8096,58.9313,58.7166,58.8812,90800.0
2006-07-25 13:00:00,82.26,82.39,81.81,82.0,94700.0,58.8812,58.9743,58.5591,58.6951,94700.0
2006-07-25 13:10:00,82.03,82.19,82.03,82.07,31600.0,58.7166,58.8311,58.7166,58.7452,31600.0
2006-07-25 13:20:00,82.11,82.11,81.8,81.81,37800.0,58.7738,58.7738,58.5519,58.5591,37800.0
2006-07-25 13:30:00,81.76,81.91,81.67,81.75,50300.0,58.5233,58.6307,58.4589,58.5161,50300.0
2006-07-25 13:40:00,81.77,81.85,81.67,81.71,22400.0,58.5305,58.5877,58.4589,58.4875,22400.0
2006-07-25 13:50:00,81.69,81.98,81.67,81.91,54400.0,58.4732,58.6808,58.4589,58.6307,54400.0
2006-07-25 14:00:00,81.9,81.98,81.82,81.9,42000.0,58.6235,58.6808,58.5663,58.6235,42000.0
2006-07-25 14:10:00,81.89,81.95,81.78,81.88,29900.0,58.6164,58.6593,58.5376,58.6092,29900.0
2006-07-25 14:20:00,81.88,81.98,81.81,81.88,28900.0,58.6092,58.6808,58.5591,58.6092,28900.0
2006-07-25 14:30:00,81.87,82.2,81.86,82.08,94800.0,58.602,58.8383,58.5949,58.7524,94800.0
2006-07-25 14:40:00,82.1,82.3,81.97,82.12,148000.0,58.7667,58.9098,58.6736,58.781,148000.0
2006-07-25 14:50:00,82.12,82.49,82.11,82.45,193900.0,58.781,59.0458,58.7738,59.0172,193900.0
2006-07-25 15:00:00,82.45,82.75,82.41,82.68,119100.0,59.0172,59.2319,58.9886,59.1818,119100.0
2006-07-25 15:10:00,82.65,82.78,82.45,82.7,107200.0,59.1604,59.2534,59.0172,59.1962,107200.0
2006-07-25 15:20:00,82.7,83.2,82.7,83.2,205400.0,59.1962,59.5541,59.1962,59.5541,205400.0
2006-07-25 15:30:00,83.2,84.06,83.1,83.95,452200.0,59.5541,60.1696,59.4825,60.0909,452200.0
2006-07-25 15:40:00,83.95,83.95,83.7,83.74,241300.0,60.0909,60.0909,59.9119,59.9406,241300.0
2006-07-25 15:50:00,83.74,83.82,83.63,83.78,368900.0,59.9406,59.9978,59.8618,59.9692,368900.0
2006-07-26 09:30:00,82.18,82.36,81.05,81.71,500800.0,58.8239,58.9528,58.0151,58.4875,500800.0
2006-07-26 09:40:00,81.64,81.89,80.75,80.8,280500.0,58.4374,58.6164,57.8004,57.8361,280500.0
2006-07-26 09:50:00,80.76,80.89,80.19,80.26,442800.0,57.8075,57.9006,57.3995,57.4496,442800.0
2006-07-26 10:00:00,80.26,80.41,79.6,79.95,451900.0,57.4496,57.557,56.9772,57.2277,451900.0
2006-07-26 10:10:00,79.87,80.1,79.77,80.0,253100.0,57.1705,57.3351,57.0989,57.2635,253100.0
2006-07-26 10:20:00,79.99,80.55,79.76,80.34,263100.0,57.2564,57.6572,57.0917,57.5069,263100.0
2006-07-26 10:30:00,80.35,80.35,79.94,80.07,280200.0,57.514,57.514,57.2206,57.3136,280200.0
2006-07-26 10:40:00,80.07,80.45,80.05,80.17,157200.0,57.3136,57.5856,57.2993,57.3852,157200.0
2006-07-26 10:50:00,80.17,80.32,79.95,80.27,172200.0,57.3852,57.4926,57.2277,57.4568,172200.0
2006-07-26 11:00:00,80.28,80.42,80.22,80.29,135000.0,57.4639,57.5641,57.421,57.4711,135000.0
2006-07-26 11:10:00,80.29,80.95,80.11,80.81,195800.0,57.4711,57.9435,57.3422,57.8433,195800.0
2006-07-26 11:20:00,80.74,80.92,80.61,80.8,122000.0,57.7932,57.922,57.7001,57.8361,122000.0
2006-07-26 11:30:00,80.81,80.89,80.3,80.4,112100.0,57.8433,57.9006,57.4782,57.5498,112100.0
2006-07-26 11:40:00,80.36,80.7,80.29,80.62,99300.0,57.5212,57.7646,57.4711,57.7073,99300.0
2006-07-26 11:50:00,80.6,80.64,80.5,80.55,105000.0,57.693,57.7216,57.6214,57.6572,105000.0
2006-07-26 12:00:00,80.56,80.61,80.4,80.52,127600.0,57.6644,57.7001,57.5498,57.6357,127600.0
2006-07-26 12:10:00,80.51,80.59,80.1,80.48,167500.0,57.6286,57.6858,57.3351,57.6071,167500.0
2006-07-26 12:20:00,80.48,80.58,80.25,80.28,35600.0,57.6071,57.6787,57.4425,57.4639,35600.0
2006-07-26 12:30:00,80.27,80.49,80.27,80.46,55100.0,57.4568,57.6142,57.4568,57.5928,55100.0
2006-07-26 12:40:00,80.46,80.59,80.41,80.58,77500.0,57.5928,57.6858,57.557,57.6787,77500.0
2006-07-26 12:50:00,80.58,81.0,80.58,80.97,112400.0,57.6787,57.9793,57.6787,57.9578,112400.0
2006-07-26 13:00:00,80.98,80.98,80.77,80.86,62800.0,57.965,57.965,57.8147,57.8791,62800.0
2006-07-26 13:10:00,80.87,80.97,80.87,80.93,55700.0,57.8863,57.9578,57.8863,57.9292,55700.0
2006-07-26 13:20:00,80.93,80.97,80.78,80.87,40600.0,57.9292,57.9578,57.8218,57.8863,40600.0
2006-07-26 13:30:00,80.87,80.9,80.77,80.84,33900.0,57.8863,57.9077,57.8147,57.8648,33900.0
2006-07-26 13:40:00,80.84,81.25,80.83,81.25,116300.0,57.8648,58.1583,57.8576,58.1583,116300.0
2006-07-26 13:50:00,81.25,81.3,80.9,81.06,126100.0,58.1583,58.194,57.9077,58.0223,126100.0
2006-07-26 14:00:00,81.0,81.2,80.65,81.0,97600.0,57.9793,58.1225,57.7288,57.9793,97600.0
2006-07-26 14:10:00,81.0,81.15,80.83,80.83,97300.0,57.9793,58.0867,57.8576,57.8576,97300.0
2006-07-26 14:20:00,80.83,81.02,80.56,80.69,91600.0,57.8576,57.9936,57.6644,57.7574,91600.0
2006-07-26 14:30:00,80.68,81.05,80.63,80.82,91100.0,57.7502,58.0151,57.7145,57.8505,91100.0
2006-07-26 14:40:00,80.85,80.95,80.63,80.67,97100.0,57.8719,57.9435,57.7145,57.7431,97100.0
2006-07-26 14:50:00,80.65,80.81,80.65,80.71,115200.0,57.7288,57.8433,57.7288,57.7717,115200.0
2006-07-26 15:00:00,80.68,80.71,80.3,80.3,114600.0,57.7502,57.7717,57.4782,57.4782,114600.0
2006-07-26 15:10:00,80.29,80.29,80.1,80.24,136500.0,57.4711,57.4711,57.3351,57.4353,136500.0
2006-07-26 15:20:00,80.22,80.27,80.0,80.01,189100.0,57.421,57.4568,57.2635,57.2707,189100.0
2006-07-26 15:30:00,80.01,80.17,79.95,80.0,203700.0,57.2707,57.3852,57.2277,57.2635,203700.0
2006-07-26 15:40:00,80.01,80.09,79.88,79.89,224700.0,57.2707,57.3279,57.1776,57.1848,224700.0
2006-07-26 15:50:00,79.9,80.02,79.85,79.95,282300.0,57.1919,57.2778,57.1561,57.2277,282300.0
2006-07-27 09:30:00,80.0,80.11,79.6,80.0,216300.0,57.2635,57.3422,56.9772,57.2635,216300.0
2006-07-27 09:40:00,80.0,80.29,79.79,79.79,218400.0,57.2635,57.4711,57.1132,57.1132,218400.0
2006-07-27 09:50:00,79.8,80.0,79.71,79.98,149600.0,57.1204,57.2635,57.0559,57.2492,149600.0
2006-07-27 10:00:00,79.93,80.19,79.88,80.0,209000.0,57.2134,57.3995,57.1776,57.2635,209000.0
2006-07-27 10:10:00,80.01,80.14,79.91,80.03,204600.0,57.2707,57.3637,57.1991,57.285,204600.0
2006-07-27 10:20:00,80.0,80.05,79.9,79.96,89600.0,57.2635,57.2993,57.1919,57.2349,89600.0
2006-07-27 10:30:00,79.95,80.03,79.78,79.79,118200.0,57.2277,57.285,57.106,57.1132,118200.0
2006-07-27 10:40:00,79.88,79.98,79.53,79.53,243000.0,57.1776,57.2492,56.9271,56.9271,243000.0
2006-07-27 10:50:00,79.53,79.7,79.27,79.61,181900.0,56.9271,57.0488,56.741,56.9844,181900.0
2006-07-27 11:00:00,79.57,79.74,79.36,79.56,162600.0,56.9557,57.0774,56.8054,56.9486,162600.0
2006-07-27 11:10:00,79.56,79.6,79.44,79.57,84800.0,56.9486,56.9772,56.8627,56.9557,84800.0
2006-07-27 11:20:00,79.57,79.58,79.4,79.43,124500.0,56.9557,56.9629,56.834,56.8555,124500.0
2006-07-27 11:30:00,79.44,79.52,79.35,79.39,85000.0,56.8627,56.9199,56.7982,56.8269,85000.0
2006-07-27 11:40:00,79.37,79.45,79.31,79.34,92900.0,56.8126,56.8698,56.7696,56.7911,92900.0
2006-07-27 11:50:00,79.35,79.39,79.27,79.34,111900.0,56.7982,56.8269,56.741,56.7911,111900.0
2006-07-27 12:00:00,79.35,79.36,79.08,79.2,150000.0,56.7982,56.8054,56.605,56.6909,150000.0
2006-07-27 12:10:00,79.19,79.22,79.01,79.02,64500.0,56.6837,56.7052,56.5549,56.562,64500.0
2006-07-27 12:20:00,79.01,79.2,78.96,78.96,133200.0,56.5549,56.6909,56.5191,56.5191,133200.0
2006-07-27 12:30:00,78.96,79.15,78.86,79.1,93600.0,56.5191,56.6551,56.4475,56.6193,93600.0
2006-07-27 12:40:00,79.09,79.23,79.07,79.2,38300.0,56.6121,56.7123,56.5978,56.6909,38300.0
2006-07-27 12:50:00,79.2,79.45,79.18,79.36,66800.0,56.6909,56.8698,56.6766,56.8054,66800.0
2006-07-27 13:00:00,79.36,79.45,79.28,79.39,73800.0,56.8054,56.8698,56.7481,56.8269,73800.0
2006-07-27 13:10:00,79.37,79.37,79.08,79.16,59700.0,56.8126,56.8126,56.605,56.6622,59700.0
2006-07-27 13:20:00,79.15,79.18,78.9,79.04,95400.0,56.6551,56.6766,56.4761,56.5763,95400.0
2006-07-27 13:30:00,79.04,79.04,78.6,78.68,133700.0,56.5763,56.5763,56.2614,56.3187,133700.0
2006-07-27 13:40:00,78.68,78.77,78.59,78.71,125500.0,56.3187,56.3831,56.2542,56.3401,125500.0
2006-07-27 13:50:00,78.71,78.78,78.5,78.55,151200.0,56.3401,56.3902,56.1898,56.2256,151200.0
2006-07-27 14:00:00,78.56,78.56,78.25,78.43,160600.0,56.2328,56.2328,56.0109,56.1397,160600.0
2006-07-27 14:10:00,78.42,78.42,78.15,78.37,84900.0,56.1326,56.1326,55.9393,56.0968,84900.0
2006-07-27 14:20:00,78.37,78.44,78.18,78.43,114900.0,56.0968,56.1469,55.9608,56.1397,114900.0
2006-07-27 14:30:00,78.44,78.61,78.39,78.61,72100.0,56.1469,56.2686,56.1111,56.2686,72100.0
2006-07-27 14:40:00,78.61,78.61,78.4,78.49,60600.0,56.2686,56.2686,56.1182,56.1827,60600.0
2006-07-27 14:50:00,78.5,78.69,78.4,78.66,73500.0,56.1898,56.3258,56.1182,56.3043,73500.0
2006-07-27 15:00:00,78.67,78.94,78.46,78.46,109700.0,56.3115,56.5048,56.1612,56.1612,109700.0
2006-07-27 15:10:00,78.46,78.61,78.35,78.43,88100.0,56.1612,56.2686,56.0825,56.1397,88100.0
2006-07-27 15:20:00,78.42,78.44,78.29,78.35,120500.0,56.1326,56.1469,56.0395,56.0825,120500.0
2006-07-27 15:30:00,78.35,78.71,78.33,78.52,148500.0,56.0825,56.3401,56.0681,56.2041,148500.0
2006-07-27 15:40:00,78.51,78.54,78.34,78.51,179800.0,56.197,56.2185,56.0753,56.197,179800.0
2006-07-27 15:50:00,78.51,78.84,78.5,78.66,216700.0,56.197,56.4332,56.1898,56.3043,216700.0
2006-07-28 09:30:00,79.4,80.1,79.4,79.58,162300.0,56.834,57.3351,56.834,56.9629,162300.0
2006-07-28 09:40:00,79.58,79.82,79.58,79.67,273900.0,56.9629,57.1347,56.9629,57.0273,273900.0
2006-07-28 09:50:00,79.7,79.79,79.33,79.33,119200.0,57.0488,57.1132,56.7839,56.7839,119200.0
2006-07-28 10:00:00,79.35,79.75,79.22,79.44,238100.0,56.7982,57.0846,56.7052,56.8627,238100.0
2006-07-28 10:10:00,79.44,79.47,79.07,79.37,204800.0,56.8627,56.8841,56.5978,56.8126,204800.0
2006-07-28 10:20:00,79.36,79.36,78.7,78.8,168400.0,56.8054,56.8054,56.333,56.4046,168400.0
2006-07-28 10:30:00,78.8,79.06,78.75,78.86,240500.0,56.4046,56.5907,56.3688,56.4475,240500.0
2006-07-28 10:40:00,78.86,79.04,78.82,78.95,108900.0,56.4475,56.5763,56.4189,56.5119,108900.0
2006-07-28 10:50:00,78.95,79.22,78.95,79.15,113600.0,56.5119,56.7052,56.5119,56.6551,113600.0
2006-07-28 11:00:00,79.15,79.32,79.05,79.06,144100.0,56.6551,56.7768,56.5835,56.5907,144100.0
2006-07-28 11:10:00,79.05,79.22,79.05,79.17,124000.0,56.5835,56.7052,56.5835,56.6694,124000.0
2006-07-28 11:20:00,79.17,79.35,79.15,79.22,90800.0,56.6694,56.7982,56.6551,56.7052,90800.0
2006-07-28 11:30:00,79.22,79.26,79.03,79.05,72000.0,56.7052,56.7338,56.5692,56.5835,72000.0
2006-07-28 11:40:00,79.06,79.25,79.01,79.24,81200.0,56.5907,56.7267,56.5549,56.7195,81200.0
2006-07-28 11:50:00,79.21,79.3,79.2,79.24,69600.0,56.698,56.7625,56.6909,56.7195,69600.0
2006-07-28 12:00:00,79.25,79.27,79.07,79.26,57400.0,56.7267,56.741,56.5978,56.7338,57400.0
2006-07-28 12:10:00,79.28,79.33,79.19,79.19,42000.0,56.7481,56.7839,56.6837,56.6837,42000.0
2006-07-28 12:20:00,79.2,79.33,79.16,79.23,61100.0,56.6909,56.7839,56.6622,56.7123,61100.0
2006-07-28 12:30:00,79.23,79.27,79.12,79.25,65800.0,56.7123,56.741,56.6336,56.7267,65800.0
2006-07-28 12:40:00,79.25,79.41,79.1,79.2,56300.0,56.7267,56.8412,56.6193,56.6909,56300.0
2006-07-28 12:50:00,79.2,79.24,79.15,79.18,33100.0,56.6909,56.7195,56.6551,56.6766,33100.0
2006-07-28 13:00:00,79.19,79.29,79.17,79.27,32600.0,56.6837,56.7553,56.6694,56.741,32600.0
2006-07-28 13:10:00,79.25,79.27,79.0,79.05,126600.0,56.7267,56.741,56.5477,56.5835,126600.0
2006-07-28 13:20:00,79.07,79.19,79.05,79.05,79200.0,56.5978,56.6837,56.5835,56.5835,79200.0
2006-07-28 13:30:00,79.08,79.08,79.0,79.0,53400.0,56.605,56.605,56.5477,56.5477,53400.0
2006-07-28 13:40:00,79.0,79.02,78.86,78.95,82200.0,56.5477,56.562,56.4475,56.5119,82200.0
2006-07-28 13:50:00,78.93,78.96,78.78,78.85,57500.0,56.4976,56.5191,56.3902,56.4403,57500.0
2006-07-28 14:00:00,78.9,78.96,78.86,78.93,64900.0,56.4761,56.5191,56.4475,56.4976,64900.0
2006-07-28 14:10:00,78.89,78.97,78.88,78.95,44600.0,56.469,56.5262,56.4618,56.5119,44600.0
2006-07-28 14:20:00,78.95,79.04,78.88,78.94,81700.0,56.5119,56.5763,56.4618,56.5048,81700.0
2006-07-28 14:30:00,78.95,78.97,78.76,78.92,76500.0,56.5119,56.5262,56.3759,56.4905,76500.0
2006-07-28 14:40:00,78.9,79.15,78.87,79.05,83300.0,56.4761,56.6551,56.4547,56.5835,83300.0
2006-07-28 14:50:00,79.01,79.15,79.0,79.11,62400.0,56.5549,56.6551,56.5477,56.6265,62400.0
2006-07-28 15:00:00,79.11,79.15,78.95,78.98,69400.0,56.6265,56.6551,56.5119,56.5334,69400.0
2006-07-28 15:10:00,78.98,79.05,78.9,78.99,78200.0,56.5334,56.5835,56.4761,56.5406,78200.0
2006-07-28 15:20:00,78.98,79.11,78.98,79.01,95200.0,56.5334,56.6265,56.5334,56.5549,95200.0
2006-07-28 15:30:00,79.01,79.14,78.97,79.05,69800.0,56.5549,56.6479,56.5262,56.5835,69800.0
2006-07-28 15:40:00,79.05,79.1,78.96,79.05,90200.0,56.5835,56.6193,56.5191,56.5835,90200.0
2006-07-28 15:50:00,79.04,79.14,78.78,78.81,254300.0,56.5763,56.6479,56.3902,56.4117,254300.0
2006-07-31 09:30:00,78.46,78.52,77.91,78.04,232700.0,56.1612,56.2041,55.7675,55.8606,232700.0
2006-07-31 09:40:00,78.04,78.23,77.9,77.96,176100.0,55.8606,55.9966,55.7603,55.8033,176100.0
2006-07-31 09:50:00,77.96,78.11,77.96,78.04,126900.0,55.8033,55.9107,55.8033,55.8606,126900.0
2006-07-31 10:00:00,78.04,78.24,78.02,78.2,157800.0,55.8606,56.0037,55.8462,55.9751,157800.0
2006-07-31 10:10:00,78.2,78.2,78.07,78.14,673000.0,55.9751,55.9751,55.882,55.9321,673000.0
2006-07-31 10:20:00,78.13,78.24,78.08,78.1,109500.0,55.925,56.0037,55.8892,55.9035,109500.0
2006-07-31 10:30:00,78.11,78.24,78.08,78.2,146000.0,55.9107,56.0037,55.8892,55.9751,146000.0
2006-07-31 10:40:00,78.19,78.24,78.08,78.09,75800.0,55.9679,56.0037,55.8892,55.8963,75800.0
2006-07-31 10:50:00,78.07,78.14,78.0,78.04,99500.0,55.882,55.9321,55.8319,55.8606,99500.0
2006-07-31 11:00:00,78.04,78.13,78.0,78.04,71400.0,55.8606,55.925,55.8319,55.8606,71400.0
2006-07-31 11:10:00,78.05,78.08,77.98,77.98,69600.0,55.8677,55.8892,55.8176,55.8176,69600.0
2006-07-31 11:20:00,77.97,78.1,77.94,78.01,65400.0,55.8104,55.9035,55.789,55.8391,65400.0
2006-07-31 11:30:00,78.01,78.19,78.01,78.15,99800.0,55.8391,55.9679,55.8391,55.9393,99800.0
2006-07-31 11:40:00,78.11,78.15,78.0,78.06,72500.0,55.9107,55.9393,55.8319,55.8749,72500.0
2006-07-31 11:50:00,78.07,78.1,78.01,78.06,37500.0,55.882,55.9035,55.8391,55.8749,37500.0
2006-07-31 12:00:00,78.04,78.1,78.0,78.09,35000.0,55.8606,55.9035,55.8319,55.8963,35000.0
2006-07-31 12:10:00,78.08,78.1,78.02,78.09,27100.0,55.8892,55.9035,55.8462,55.8963,27100.0
2006-07-31 12:20:00,78.09,78.11,78.05,78.06,54100.0,55.8963,55.9107,55.8677,55.8749,54100.0
2006-07-31 12:30:00,78.09,78.11,78.0,78.05,35600.0,55.8963,55.9107,55.8319,55.8677,35600.0
2006-07-31 12:40:00,78.04,78.1,77.98,78.06,76700.0,55.8606,55.9035,55.8176,55.8749,76700.0
2006-07-31 12:50:00,78.06,78.07,77.95,77.95,78000.0,55.8749,55.882,55.7961,55.7961,78000.0
2006-07-31 13:00:00,77.94,77.96,77.82,77.85,90900.0,55.789,55.8033,55.7031,55.7246,90900.0
2006-07-31 13:10:00,77.85,77.91,77.77,77.86,78900.0,55.7246,55.7675,55.6673,55.7317,78900.0
2006-07-31 13:20:00,77.86,77.87,77.78,77.78,52800.0,55.7317,55.7389,55.6744,55.6744,52800.0
2006-07-31 13:30:00,77.8,77.97,77.78,77.94,57800.0,55.6888,55.8104,55.6744,55.789,57800.0
2006-07-31 13:40:00,77.96,78.09,77.9,77.96,58400.0,55.8033,55.8963,55.7603,55.8033,58400.0
2006-07-31 13:50:00,77.98,78.03,77.94,77.99,86400.0,55.8176,55.8534,55.789,55.8248,86400.0
2006-07-31 14:00:00,78.0,78.01,77.9,77.91,124400.0,55.8319,55.8391,55.7603,55.7675,124400.0
2006-07-31 14:10:00,77.93,77.94,77.87,77.94,136600.0,55.7818,55.789,55.7389,55.789,136600.0
2006-07-31 14:20:00,77.94,78.01,77.89,77.97,153300.0,55.789,55.8391,55.7532,55.8104,153300.0
2006-07-31 14:30:00,77.98,78.0,77.81,77.83,111800.0,55.8176,55.8319,55.6959,55.7102,111800.0
2006-07-31 14:40:00,77.82,77.83,77.74,77.76,129700.0,55.7031,55.7102,55.6458,55.6601,129700.0
2006-07-31 14:50:00,77.76,77.79,77.66,77.7,154300.0,55.6601,55.6816,55.5886,55.6172,154300.0
2006-07-31 15:00:00,77.7,77.71,77.58,77.58,144500.0,55.6172,55.6243,55.5313,55.5313,144500.0
2006-07-31 15:10:00,77.59,77.6,77.5,77.5,138000.0,55.5384,55.5456,55.474,55.474,138000.0
2006-07-31 15:20:00,77.5,77.65,77.49,77.6,207500.0,55.474,55.5814,55.4669,55.5456,207500.0
2006-07-31 15:30:00,77.61,77.62,77.4,77.49,215600.0,55.5528,55.5599,55.4024,55.4669,215600.0
2006-07-31 15:40:00,77.49,77.59,77.3,77.39,339600.0,55.4669,55.5384,55.3309,55.3953,339600.0
2006-07-31 15:50:00,77.38,77.43,77.3,77.32,347000.0,55.3881,55.4239,55.3309,55.3452,347000.0
2006-08-01 09:30:00,77.42,77.66,77.01,77.11,193600.0,55.4168,55.5886,55.1233,55.1949,193600.0
2006-08-01 09:40:00,77.11,77.11,76.62,76.65,194500.0,55.1949,55.1949,54.8441,54.8656,194500.0
2006-08-01 09:50:00,76.66,76.92,76.54,76.69,170300.0,54.8728,55.0589,54.7869,54.8942,170300.0
2006-08-01 10:00:00,76.77,76.95,76.52,76.81,132000.0,54.9515,55.0803,54.7725,54.9801,132000.0
2006-08-01 10:10:00,76.8,76.9,76.68,76.73,337700.0,54.973,55.0445,54.8871,54.9229,337700.0
2006-08-01 10:20:00,76.73,77.13,76.73,77.13,235100.0,54.9229,55.2092,54.9229,55.2092,235100.0
2006-08-01 10:30:00,77.08,77.2,76.86,76.87,93900.0,55.1734,55.2593,55.0159,55.0231,93900.0
2006-08-01 10:40:00,76.87,76.95,76.78,76.95,88500.0,55.0231,55.0803,54.9587,55.0803,88500.0
2006-08-01 10:50:00,76.95,77.02,76.83,76.94,82200.0,55.0803,55.1304,54.9944,55.0732,82200.0
2006-08-01 11:00:00,76.98,77.16,76.95,77.0,70700.0,55.1018,55.2307,55.0803,55.1161,70700.0
2006-08-01 11:10:00,77.01,77.29,77.0,77.27,78500.0,55.1233,55.3237,55.1161,55.3094,78500.0
2006-08-01 11:20:00,77.26,77.38,77.18,77.38,61700.0,55.3022,55.3881,55.245,55.3881,61700.0
2006-08-01 11:30:00,77.36,77.41,77.23,77.27,127300.0,55.3738,55.4096,55.2808,55.3094,127300.0
2006-08-01 11:40:00,77.27,77.29,77.13,77.18,60700.0,55.3094,55.3237,55.2092,55.245,60700.0
2006-08-01 11:50:00,77.16,77.21,77.06,77.1,83000.0,55.2307,55.2664,55.1591,55.1877,83000.0
2006-08-01 12:00:00,77.15,77.24,77.1,77.2,33900.0,55.2235,55.2879,55.1877,55.2593,33900.0
2006-08-01 12:10:00,77.23,77.38,77.23,77.35,66400.0,55.2808,55.3881,55.2808,55.3667,66400.0
2006-08-01 12:20:00,77.34,77.57,77.33,77.38,74100.0,55.3595,55.5241,55.3523,55.3881,74100.0
2006-08-01 12:30:00,77.38,77.6,77.37,77.51,79200.0,55.3881,55.5456,55.381,55.4812,79200.0
2006-08-01 12:40:00,77.51,77.51,77.41,77.45,95300.0,55.4812,55.4812,55.4096,55.4382,95300.0
2006-08-01 12:50:00,77.45,77.5,77.4,77.48,26000.0,55.4382,55.474,55.4024,55.4597,26000.0
2006-08-01 13:00:00,77.48,77.52,77.36,77.41,34000.0,55.4597,55.4883,55.3738,55.4096,34000.0
2006-08-01 13:10:00,77.41,77.48,77.31,77.4,50100.0,55.4096,55.4597,55.338,55.4024,50100.0
2006-08-01 13:20:00,77.41,77.44,77.1,77.17,115000.0,55.4096,55.4311,55.1877,55.2378,115000.0
2006-08-01 13:30:00,77.16,77.36,77.13,77.33,77400.0,55.2307,55.3738,55.2092,55.3523,77400.0
2006-08-01 13:40:00,77.33,77.47,77.31,77.44,30600.0,55.3523,55.4526,55.338,55.4311,30600.0
2006-08-01 13:50:00,77.44,77.49,77.33,77.39,89200.0,55.4311,55.4669,55.3523,55.3953,89200.0
2006-08-01 14:00:00,77.4,77.5,77.36,77.36,79500.0,55.4024,55.474,55.3738,55.3738,79500.0
2006-08-01 14:10:00,77.36,77.47,77.33,77.45,55700.0,55.3738,55.4526,55.3523,55.4382,55700.0
2006-08-01 14:20:00,77.46,77.48,77.36,77.42,60900.0,55.4454,55.4597,55.3738,55.4168,60900.0
2006-08-01 14:30:00,77.41,77.52,77.36,77.44,51800.0,55.4096,55.4883,55.3738,55.4311,51800.0
2006-08-01 14:40:00,77.44,77.53,77.38,77.43,50400.0,55.4311,55.4955,55.3881,55.4239,50400.0
2006-08-01 14:50:00,77.43,77.57,77.42,77.56,83600.0,55.4239,55.5241,55.4168,55.517,83600.0
2006-08-01 15:00:00,77.57,77.75,77.55,77.68,92400.0,55.5241,55.653,55.5098,55.6029,92400.0
2006-08-01 15:10:00,77.68,77.68,77.53,77.59,88500.0,55.6029,55.6029,55.4955,55.5384,88500.0
2006-08-01 15:20:00,77.58,77.77,77.58,77.77,86800.0,55.5313,55.6673,55.5313,55.6673,86800.0
2006-08-01 15:30:00,77.74,77.94,77.74,77.93,104300.0,55.6458,55.789,55.6458,55.7818,104300.0
2006-08-01 15:40:00,77.95,78.28,77.94,78.25,227600.0,55.7961,56.0323,55.789,56.0109,227600.0
2006-08-01 15:50:00,78.26,78.28,78.1,78.13,259300.0,56.018,56.0323,55.9035,55.925,259300.0
2006-08-02 09:30:00,78.7,78.83,78.4,78.55,229600.0,56.333,56.426,56.1182,56.2256,229600.0
2006-08-02 09:40:00,78.52,78.81,78.5,78.8,122800.0,56.2041,56.4117,56.1898,56.4046,122800.0
2006-08-02 09:50:00,78.8,78.9,78.7,78.76,134100.0,56.4046,56.4761,56.333,56.3759,134100.0
2006-08-02 10:00:00,78.77,78.85,78.67,78.78,99200.0,56.3831,56.4403,56.3115,56.3902,99200.0
2006-08-02 10:10:00,78.78,79.09,78.7,78.7,131400.0,56.3902,56.6121,56.333,56.333,131400.0
2006-08-02 10:20:00,78.7,78.81,78.54,78.63,121100.0,56.333,56.4117,56.2185,56.2829,121100.0
2006-08-02 10:30:00,78.63,78.79,78.59,78.73,64700.0,56.2829,56.3974,56.2542,56.3545,64700.0
2006-08-02 10:40:00,78.72,78.73,78.47,78.66,82500.0,56.3473,56.3545,56.1683,56.3043,82500.0
2006-08-02 10:50:00,78.66,78.71,78.63,78.66,38200.0,56.3043,56.3401,56.2829,56.3043,38200.0
2006-08-02 11:00:00,78.68,78.9,78.68,78.81,79900.0,56.3187,56.4761,56.3187,56.4117,79900.0
2006-08-02 11:10:00,78.81,78.95,78.8,78.89,89900.0,56.4117,56.5119,56.4046,56.469,89900.0
2006-08-02 11:20:00,78.89,78.97,78.47,78.9,62000.0,56.469,56.5262,56.1683,56.4761,62000.0
2006-08-02 11:30:00,78.9,79.1,78.87,79.1,95200.0,56.4761,56.6193,56.4547,56.6193,95200.0
2006-08-02 11:40:00,79.1,79.3,79.08,79.27,59000.0,56.6193,56.7625,56.605,56.741,59000.0
2006-08-02 11:50:00,79.26,79.65,79.24,79.59,101800.0,56.7338,57.013,56.7195,56.97,101800.0
2006-08-02 12:00:00,79.6,79.64,79.45,79.5,115000.0,56.9772,57.0058,56.8698,56.9056,115000.0
2006-08-02 12:10:00,79.5,79.53,79.13,79.2,61300.0,56.9056,56.9271,56.6408,56.6909,61300.0
2006-08-02 12:20:00,79.19,79.31,79.14,79.27,33700.0,56.6837,56.7696,56.6479,56.741,33700.0
2006-08-02 12:30:00,79.26,79.26,79.12,79.14,32900.0,56.7338,56.7338,56.6336,56.6479,32900.0
2006-08-02 12:40:00,79.13,79.23,79.07,79.14,75300.0,56.6408,56.7123,56.5978,56.6479,75300.0
2006-08-02 12:50:00,79.15,79.21,79.07,79.13,31000.0,56.6551,56.698,56.5978,56.6408,31000.0
2006-08-02 13:00:00,79.1,79.18,79.07,79.12,26500.0,56.6193,56.6766,56.5978,56.6336,26500.0
2006-08-02 13:10:00,79.12,79.16,79.04,79.07,34400.0,56.6336,56.6622,56.5763,56.5978,34400.0
2006-08-02 13:20:00,79.06,79.14,79.0,79.14,29600.0,56.5907,56.6479,56.5477,56.6479,29600.0
2006-08-02 13:30:00,79.14,79.22,79.14,79.17,18400.0,56.6479,56.7052,56.6479,56.6694,18400.0
2006-08-02 13:40:00,79.17,79.22,79.15,79.22,27900.0,56.6694,56.7052,56.6551,56.7052,27900.0
2006-08-02 13:50:00,79.18,79.24,79.12,79.16,23500.0,56.6766,56.7195,56.6336,56.6622,23500.0
2006-08-02 14:00:00,79.16,79.16,79.08,79.12,22400.0,56.6622,56.6622,56.605,56.6336,22400.0
2006-08-02 14:10:00,79.11,79.13,79.0,79.02,45500.0,56.6265,56.6408,56.5477,56.562,45500.0
2006-08-02 14:20:00,79.01,79.03,78.87,78.87,116200.0,56.5549,56.5692,56.4547,56.4547,116200.0
2006-08-02 14:30:00,78.87,78.88,78.76,78.8,48500.0,56.4547,56.4618,56.3759,56.4046,48500.0
2006-08-02 14:40:00,78.81,78.86,78.73,78.77,37000.0,56.4117,56.4475,56.3545,56.3831,37000.0
2006-08-02 14:50:00,78.77,78.96,78.68,78.7,86000.0,56.3831,56.5191,56.3187,56.333,86000.0
2006-08-02 15:00:00,78.69,78.77,78.63,78.63,54000.0,56.3258,56.3831,56.2829,56.2829,54000.0
2006-08-02 15:10:00,78.62,78.69,78.57,78.57,73800.0,56.2757,56.3258,56.2399,56.2399,73800.0
2006-08-02 15:20:00,78.55,78.75,78.51,78.74,128600.0,56.2256,56.3688,56.197,56.3616,128600.0
2006-08-02 15:30:00,78.75,78.83,78.69,78.69,77500.0,56.3688,56.426,56.3258,56.3258,77500.0
2006-08-02 15:40:00,78.69,78.84,78.44,78.45,144900.0,56.3258,56.4332,56.1469,56.154,144900.0
2006-08-02 15:50:00,78.46,78.66,78.46,78.58,190300.0,56.1612,56.3043,56.1612,56.2471,190300.0
2006-08-03 09:30:00,77.88,78.0,77.42,77.7,157300.0,55.746,55.8319,55.4168,55.6172,157300.0
2006-08-03 09:40:00,77.65,77.92,77.57,77.88,93500.0,55.5814,55.7747,55.5241,55.746,93500.0
2006-08-03 09:50:00,77.9,78.22,77.79,78.1,51900.0,55.7603,55.9894,55.6816,55.9035,51900.0
2006-08-03 10:00:00,78.03,78.19,77.91,78.06,73900.0,55.8534,55.9679,55.7675,55.8749,73900.0
2006-08-03 10:10:00,78.03,78.18,77.93,78.12,38800.0,55.8534,55.9608,55.7818,55.9178,38800.0
2006-08-03 10:20:00,78.11,78.4,78.03,78.23,87200.0,55.9107,56.1182,55.8534,55.9966,87200.0
2006-08-03 10:30:00,78.24,78.25,78.16,78.21,43600.0,56.0037,56.0109,55.9464,55.9822,43600.0
2006-08-03 10:40:00,78.21,78.25,78.09,78.12,34400.0,55.9822,56.0109,55.8963,55.9178,34400.0
2006-08-03 10:50:00,78.13,78.53,78.08,78.5,44900.0,55.925,56.2113,55.8892,56.1898,44900.0
2006-08-03 11:00:00,78.5,78.73,78.49,78.58,54800.0,56.1898,56.3545,56.1827,56.2471,54800.0
2006-08-03 11:10:00,78.55,78.72,78.54,78.56,28500.0,56.2256,56.3473,56.2185,56.2328,28500.0
2006-08-03 11:20:00,78.55,78.6,78.47,78.48,15200.0,56.2256,56.2614,56.1683,56.1755,15200.0
2006-08-03 11:30:00,78.48,78.48,78.39,78.45,27500.0,56.1755,56.1755,56.1111,56.154,27500.0
2006-08-03 11:40:00,78.46,78.56,78.46,78.54,24100.0,56.1612,56.2328,56.1612,56.2185,24100.0
2006-08-03 11:50:00,78.53,78.6,78.48,78.51,19500.0,56.2113,56.2614,56.1755,56.197,19500.0
2006-08-03 12:00:00,78.51,78.57,78.46,78.57,24200.0,56.197,56.2399,56.1612,56.2399,24200.0
2006-08-03 12:10:00,78.56,78.61,78.52,78.56,21200.0,56.2328,56.2686,56.2041,56.2328,21200.0
2006-08-03 12:20:00,78.56,78.61,78.44,78.49,42200.0,56.2328,56.2686,56.1469,56.1827,42200.0
2006-08-03 12:30:00,78.5,78.75,78.41,78.75,85000.0,56.1898,56.3688,56.1254,56.3688,85000.0
2006-08-03 12:40:00,78.75,78.81,78.53,78.67,77300.0,56.3688,56.4117,56.2113,56.3115,77300.0
2006-08-03 12:50:00,78.7,78.83,78.65,78.81,31300.0,56.333,56.426,56.2972,56.4117,31300.0
2006-08-03 13:00:00,78.81,79.13,78.78,78.97,51200.0,56.4117,56.6408,56.3902,56.5262,51200.0
2006-08-03 13:10:00,78.98,79.09,78.94,79.03,39200.0,56.5334,56.6121,56.5048,56.5692,39200.0
2006-08-03 13:20:00,79.05,79.1,78.87,78.9,31600.0,56.5835,56.6193,56.4547,56.4761,31600.0
2006-08-03 13:30:00,78.9,78.9,78.73,78.75,45800.0,56.4761,56.4761,56.3545,56.3688,45800.0
2006-08-03 13:40:00,78.75,78.96,78.75,78.95,47100.0,56.3688,56.5191,56.3688,56.5119,47100.0
2006-08-03 13:50:00,78.95,79.18,78.95,79.15,130600.0,56.5119,56.6766,56.5119,56.6551,130600.0
2006-08-03 14:00:00,79.15,79.26,79.12,79.22,74700.0,56.6551,56.7338,56.6336,56.7052,74700.0
2006-08-03 14:10:00,79.23,79.47,79.22,79.37,156800.0,56.7123,56.8841,56.7052,56.8126,156800.0
2006-08-03 14:20:00,79.31,79.5,79.29,79.48,103100.0,56.7696,56.9056,56.7553,56.8913,103100.0
2006-08-03 14:30:00,79.48,79.85,79.48,79.79,174700.0,56.8913,57.1561,56.8913,57.1132,174700.0
2006-08-03 14:40:00,79.78,79.89,79.66,79.66,93800.0,57.106,57.1848,57.0201,57.0201,93800.0
2006-08-03 14:50:00,79.64,79.89,79.56,79.77,124300.0,57.0058,57.1848,56.9486,57.0989,124300.0
2006-08-03 15:00:00,79.76,79.83,79.43,79.48,167900.0,57.0917,57.1418,56.8555,56.8913,167900.0
2006-08-03 15:10:00,79.47,79.51,79.34,79.49,139200.0,56.8841,56.9128,56.7911,56.8985,139200.0
2006-08-03 15:20:00,79.5,79.54,79.45,79.54,72900.0,56.9056,56.9342,56.8698,56.9342,72900.0
2006-08-03 15:30:00,79.53,79.65,79.33,79.38,92500.0,56.9271,57.013,56.7839,56.8197,92500.0
2006-08-03 15:40:00,79.4,79.5,79.36,79.4,103700.0,56.834,56.9056,56.8054,56.834,103700.0
2006-08-03 15:50:00,79.42,79.44,79.31,79.4,168300.0,56.8483,56.8627,56.7696,56.834,168300.0
2006-08-04 09:30:00,80.16,80.55,80.14,80.55,241900.0,57.378,57.6572,57.3637,57.6572,241900.0
2006-08-04 09:40:00,80.51,80.7,80.45,80.48,165800.0,57.6286,57.7646,57.5856,57.6071,165800.0
2006-08-04 09:50:00,80.49,80.5,80.16,80.3,227600.0,57.6142,57.6214,57.378,57.4782,227600.0
2006-08-04 10:00:00,80.29,80.7,80.17,80.23,129800.0,57.4711,57.7646,57.3852,57.4281,129800.0
2006-08-04 10:10:00,80.25,80.52,80.18,80.47,120800.0,57.4425,57.6357,57.3924,57.5999,120800.0
2006-08-04 10:20:00,80.48,80.48,80.25,80.29,74900.0,57.6071,57.6071,57.4425,57.4711,74900.0
2006-08-04 10:30:00,80.29,80.5,80.25,80.33,97600.0,57.4711,57.6214,57.4425,57.4997,97600.0
2006-08-04 10:40:00,80.34,80.4,80.21,80.38,65900.0,57.5069,57.5498,57.4138,57.5355,65900.0
2006-08-04 10:50:00,80.4,80.53,80.3,80.39,56600.0,57.5498,57.6429,57.4782,57.5427,56600.0
2006-08-04 11:00:00,80.37,80.44,80.26,80.35,51100.0,57.5284,57.5785,57.4496,57.514,51100.0
2006-08-04 11:10:00,80.33,80.6,80.3,80.56,54100.0,57.4997,57.693,57.4782,57.6644,54100.0
2006-08-04 11:20:00,80.56,80.69,80.47,80.52,63500.0,57.6644,57.7574,57.5999,57.6357,63500.0
2006-08-04 11:30:00,80.52,80.7,80.3,80.34,59700.0,57.6357,57.7646,57.4782,57.5069,59700.0
2006-08-04 11:40:00,80.34,80.5,80.27,80.38,48100.0,57.5069,57.6214,57.4568,57.5355,48100.0
2006-08-04 11:50:00,80.38,80.39,80.18,80.18,68100.0,57.5355,57.5427,57.3924,57.3924,68100.0
2006-08-04 12:00:00,80.19,80.46,80.18,80.33,73300.0,57.3995,57.5928,57.3924,57.4997,73300.0
2006-08-04 12:10:00,80.32,80.37,80.17,80.24,74400.0,57.4926,57.5284,57.3852,57.4353,74400.0
2006-08-04 12:20:00,80.22,80.36,80.08,80.29,67700.0,57.421,57.5212,57.3208,57.4711,67700.0
2006-08-04 12:30:00,80.28,80.37,80.04,80.13,94200.0,57.4639,57.5284,57.2921,57.3566,94200.0
2006-08-04 12:40:00,80.14,80.27,80.08,80.11,45900.0,57.3637,57.4568,57.3208,57.3422,45900.0
2006-08-04 12:50:00,80.16,80.29,80.13,80.29,36300.0,57.378,57.4711,57.3566,57.4711,36300.0
2006-08-04 13:00:00,80.29,80.34,80.25,80.28,47500.0,57.4711,57.5069,57.4425,57.4639,47500.0
2006-08-04 13:10:00,80.29,80.33,79.94,80.06,94100.0,57.4711,57.4997,57.2206,57.3065,94100.0
2006-08-04 13:20:00,80.06,80.14,79.86,79.99,60400.0,57.3065,57.3637,57.1633,57.2564,60400.0
2006-08-04 13:30:00,79.99,80.02,79.62,79.69,63100.0,57.2564,57.2778,56.9915,57.0416,63100.0
2006-08-04 13:40:00,79.7,79.77,79.58,79.62,72800.0,57.0488,57.0989,56.9629,56.9915,72800.0
2006-08-04 13:50:00,79.63,79.63,79.33,79.49,127200.0,56.9987,56.9987,56.7839,56.8985,127200.0
2006-08-04 14:00:00,79.51,79.7,79.47,79.68,74800.0,56.9128,57.0488,56.8841,57.0345,74800.0
2006-08-04 14:10:00,79.7,79.77,79.47,79.53,58800.0,57.0488,57.0989,56.8841,56.9271,58800.0
2006-08-04 14:20:00,79.53,79.6,79.28,79.29,89600.0,56.9271,56.9772,56.7481,56.7553,89600.0
2006-08-04 14:30:00,79.28,79.48,79.21,79.48,112100.0,56.7481,56.8913,56.698,56.8913,112100.0
2006-08-04 14:40:00,79.5,79.58,79.21,79.31,68200.0,56.9056,56.9629,56.698,56.7696,68200.0
2006-08-04 14:50:00,79.31,79.48,79.17,79.24,75500.0,56.7696,56.8913,56.6694,56.7195,75500.0
2006-08-04 15:00:00,79.24,79.32,79.15,79.32,69200.0,56.7195,56.7768,56.6551,56.7768,69200.0
2006-08-04 15:10:00,79.32,79.4,79.18,79.25,83300.0,56.7768,56.834,56.6766,56.7267,83300.0
2006-08-04 15:20:00,79.25,79.45,79.16,79.42,93500.0,56.7267,56.8698,56.6622,56.8483,93500.0
2006-08-04 15:30:00,79.43,79.48,79.33,79.41,89600.0,56.8555,56.8913,56.7839,56.8412,89600.0
2006-08-04 15:40:00,79.4,79.6,79.38,79.6,95400.0,56.834,56.9772,56.8197,56.9772,95400.0
2006-08-04 15:50:00,79.66,79.72,79.41,79.5,162700.0,57.0201,57.0631,56.8412,56.9056,162700.0
2006-08-07 09:30:00,79.1,79.11,78.62,79.07,163100.0,56.6193,56.6265,56.2757,56.5978,163100.0
2006-08-07 09:40:00,79.08,79.1,78.69,78.74,102600.0,56.605,56.6193,56.3258,56.3616,102600.0
2006-08-07 09:50:00,78.74,79.01,78.65,78.94,95800.0,56.3616,56.5549,56.2972,56.5048,95800.0
2006-08-07 10:00:00,78.94,78.94,78.67,78.85,36300.0,56.5048,56.5048,56.3115,56.4403,36300.0
2006-08-07 10:10:00,78.83,79.0,78.71,78.81,79600.0,56.426,56.5477,56.3401,56.4117,79600.0
2006-08-07 10:20:00,78.81,79.0,78.74,78.85,36300.0,56.4117,56.5477,56.3616,56.4403,36300.0
2006-08-07 10:30:00,78.84,79.16,78.81,79.07,68500.0,56.4332,56.6622,56.4117,56.5978,68500.0
2006-08-07 10:40:00,79.07,79.23,78.78,79.0,86200.0,56.5978,56.7123,56.3902,56.5477,86200.0
2006-08-07 10:50:00,78.98,79.06,78.91,78.96,63900.0,56.5334,56.5907,56.4833,56.5191,63900.0
2006-08-07 11:00:00,78.96,78.96,78.82,78.9,113500.0,56.5191,56.5191,56.4189,56.4761,113500.0
2006-08-07 11:10:00,78.9,78.92,78.8,78.88,69600.0,56.4761,56.4905,56.4046,56.4618,69600.0
2006-08-07 11:20:00,78.89,78.91,78.85,78.86,39600.0,56.469,56.4833,56.4403,56.4475,39600.0
2006-08-07 11:30:00,78.87,79.02,78.83,79.0,63500.0,56.4547,56.562,56.426,56.5477,63500.0
2006-08-07 11:40:00,79.0,79.03,78.95,79.02,52800.0,56.5477,56.5692,56.5119,56.562,52800.0
2006-08-07 11:50:00,79.03,79.08,78.96,79.07,37200.0,56.5692,56.605,56.5191,56.5978,37200.0
2006-08-07 12:00:00,79.07,79.09,79.0,79.02,35800.0,56.5978,56.6121,56.5477,56.562,35800.0
2006-08-07 12:10:00,79.02,79.08,78.94,78.94,42000.0,56.562,56.605,56.5048,56.5048,42000.0
2006-08-07 12:20:00,78.94,79.03,78.9,78.97,59500.0,56.5048,56.5692,56.4761,56.5262,59500.0
2006-08-07 12:30:00,78.97,79.23,78.97,79.23,82100.0,56.5262,56.7123,56.5262,56.7123,82100.0
2006-08-07 12:40:00,79.25,79.46,79.23,79.36,99300.0,56.7267,56.877,56.7123,56.8054,99300.0
2006-08-07 12:50:00,79.35,79.36,79.17,79.22,57700.0,56.7982,56.8054,56.6694,56.7052,57700.0
2006-08-07 13:00:00,79.22,79.4,79.09,79.19,74600.0,56.7052,56.834,56.6121,56.6837,74600.0
2006-08-07 13:10:00,79.17,79.32,79.15,79.29,39500.0,56.6694,56.7768,56.6551,56.7553,39500.0
2006-08-07 13:20:00,79.31,79.5,79.27,79.46,66800.0,56.7696,56.9056,56.741,56.877,66800.0
2006-08-07 13:30:00,79.47,79.66,79.47,79.6,50200.0,56.8841,57.0201,56.8841,56.9772,50200.0
2006-08-07 13:40:00,79.59,79.68,79.48,79.65,50000.0,56.97,57.0345,56.8913,57.013,50000.0
2006-08-07 13:50:00,79.65,79.68,79.53,79.6,58300.0,57.013,57.0345,56.9271,56.9772,58300.0
2006-08-07 14:00:00,79.58,79.65,79.48,79.55,67700.0,56.9629,57.013,56.8913,56.9414,67700.0
2006-08-07 14:10:00,79.53,79.73,79.5,79.73,35000.0,56.9271,57.0702,56.9056,57.0702,35000.0
2006-08-07 14:20:00,79.73,79.73,79.52,79.57,84400.0,57.0702,57.0702,56.9199,56.9557,84400.0
2006-08-07 14:30:00,79.57,79.63,79.48,79.6,83600.0,56.9557,56.9987,56.8913,56.9772,83600.0
2006-08-07 14:40:00,79.58,79.67,79.46,79.6,82100.0,56.9629,57.0273,56.877,56.9772,82100.0
2006-08-07 14:50:00,79.6,79.84,79.6,79.79,89500.0,56.9772,57.149,56.9772,57.1132,89500.0
2006-08-07 15:00:00,79.78,79.83,79.62,79.79,141500.0,57.106,57.1418,56.9915,57.1132,141500.0
2006-08-07 15:10:00,79.81,79.95,79.72,79.76,128100.0,57.1275,57.2277,57.0631,57.0917,128100.0
2006-08-07 15:20:00,79.76,79.9,79.74,79.79,77100.0,57.0917,57.1919,57.0774,57.1132,77100.0
2006-08-07 15:30:00,79.79,79.79,79.65,79.79,103500.0,57.1132,57.1132,57.013,57.1132,103500.0
2006-08-07 15:40:00,79.79,79.79,79.59,79.69,183400.0,57.1132,57.1132,56.97,57.0416,183400.0
2006-08-07 15:50:00,79.69,79.83,79.68,79.83,143200.0,57.0416,57.1418,57.0345,57.1418,143200.0
2006-08-08 09:30:00,79.55,80.04,79.39,79.96,154700.0,56.9414,57.2921,56.8269,57.2349,154700.0
2006-08-08 09:40:00,79.96,80.2,79.81,80.13,99600.0,57.2349,57.4067,57.1275,57.3566,99600.0
2006-08-08 09:50:00,80.14,80.45,80.14,80.3,131300.0,57.3637,57.5856,57.3637,57.4782,131300.0
2006-08-08 10:00:00,80.38,80.7,80.37,80.58,175500.0,57.5355,57.7646,57.5284,57.6787,175500.0
2006-08-08 10:10:00,80.52,80.54,80.35,80.42,60200.0,57.6357,57.65,57.514,57.5641,60200.0
2006-08-08 10:20:00,80.46,80.66,80.35,80.65,59800.0,57.5928,57.7359,57.514,57.7288,59800.0
2006-08-08 10:30:00,80.65,80.8,80.56,80.74,119200.0,57.7288,57.8361,57.6644,57.7932,119200.0
2006-08-08 10:40:00,80.71,80.83,80.7,80.75,105600.0,57.7717,57.8576,57.7646,57.8004,105600.0
2006-08-08 10:50:00,80.75,80.75,80.55,80.56,68500.0,57.8004,57.8004,57.6572,57.6644,68500.0
2006-08-08 11:00:00,80.56,80.59,80.39,80.42,133900.0,57.6644,57.6858,57.5427,57.5641,133900.0
2006-08-08 11:10:00,80.41,80.46,80.23,80.34,116600.0,57.557,57.5928,57.4281,57.5069,116600.0
2006-08-08 11:20:00,80.35,80.42,80.24,80.36,79000.0,57.514,57.5641,57.4353,57.5212,79000.0
2006-08-08 11:30:00,80.34,80.34,80.25,80.29,64400.0,57.5069,57.5069,57.4425,57.4711,64400.0
2006-08-08 11:40:00,80.28,80.47,80.25,80.39,83000.0,57.4639,57.5999,57.4425,57.5427,83000.0
2006-08-08 11:50:00,80.4,80.4,80.2,80.3,71400.0,57.5498,57.5498,57.4067,57.4782,71400.0
2006-08-08 12:00:00,80.21,80.27,80.2,80.27,62600.0,57.4138,57.4568,57.4067,57.4568,62600.0
2006-08-08 12:10:00,80.24,80.27,80.17,80.24,60300.0,57.4353,57.4568,57.3852,57.4353,60300.0
2006-08-08 12:20:00,80.26,80.4,80.17,80.17,120900.0,57.4496,57.5498,57.3852,57.3852,120900.0
2006-08-08 12:30:00,80.17,80.35,80.17,80.3,71900.0,57.3852,57.514,57.3852,57.4782,71900.0
2006-08-08 12:40:00,80.29,80.3,80.21,80.3,41800.0,57.4711,57.4782,57.4138,57.4782,41800.0
2006-08-08 12:50:00,80.29,80.42,80.26,80.29,84000.0,57.4711,57.5641,57.4496,57.4711,84000.0
2006-08-08 13:00:00,80.3,80.36,80.26,80.36,55000.0,57.4782,57.5212,57.4496,57.5212,55000.0
2006-08-08 13:10:00,80.36,80.36,80.24,80.28,42500.0,57.5212,57.5212,57.4353,57.4639,42500.0
2006-08-08 13:20:00,80.3,80.3,80.23,80.25,18500.0,57.4782,57.4782,57.4281,57.4425,18500.0
2006-08-08 13:30:00,80.25,80.25,80.1,80.17,29900.0,57.4425,57.4425,57.3351,57.3852,29900.0
2006-08-08 13:40:00,80.16,80.2,80.06,80.1,80400.0,57.378,57.4067,57.3065,57.3351,80400.0
2006-08-08 13:50:00,80.1,80.23,80.01,80.07,120700.0,57.3351,57.4281,57.2707,57.3136,120700.0
2006-08-08 14:00:00,80.07,80.08,79.68,79.7,141300.0,57.3136,57.3208,57.0345,57.0488,141300.0
2006-08-08 14:10:00,79.7,79.95,79.56,79.81,156800.0,57.0488,57.2277,56.9486,57.1275,156800.0
2006-08-08 14:20:00,79.79,79.97,78.82,78.96,231700.0,57.1132,57.242,56.4189,56.5191,231700.0
2006-08-08 14:30:00,78.99,79.22,78.81,78.86,232200.0,56.5406,56.7052,56.4117,56.4475,232200.0
2006-08-08 14:40:00,78.87,79.3,78.82,78.97,146800.0,56.4547,56.7625,56.4189,56.5262,146800.0
2006-08-08 14:50:00,78.92,79.0,78.63,78.71,143200.0,56.4905,56.5477,56.2829,56.3401,143200.0
2006-08-08 15:00:00,78.72,78.85,78.5,78.63,110100.0,56.3473,56.4403,56.1898,56.2829,110100.0
2006-08-08 15:10:00,78.61,78.65,78.21,78.26,94800.0,56.2686,56.2972,55.9822,56.018,94800.0
2006-08-08 15:20:00,78.26,78.39,78.02,78.23,152800.0,56.018,56.1111,55.8462,55.9966,152800.0
2006-08-08 15:30:00,78.23,78.23,77.92,78.0,207900.0,55.9966,55.9966,55.7747,55.8319,207900.0
2006-08-08 15:40:00,78.01,78.31,77.84,78.3,318200.0,55.8391,56.0538,55.7174,56.0467,318200.0
2006-08-08 15:50:00,78.3,78.5,78.23,78.26,292400.0,56.0467,56.1898,55.9966,56.018,292400.0
2006-08-09 09:30:00,78.25,78.6,78.25,78.33,185100.0,56.2286,56.4801,56.2286,56.2861,185100.0
2006-08-09 09:40:00,78.33,78.69,78.3,78.65,177000.0,56.2861,56.5448,56.2646,56.5161,177000.0
2006-08-09 09:50:00,78.66,78.77,78.49,78.69,116700.0,56.5233,56.6023,56.4011,56.5448,116700.0
2006-08-09 10:00:00,78.66,78.85,78.6,78.76,146200.0,56.5233,56.6598,56.4801,56.5951,146200.0
2006-08-09 10:10:00,78.77,79.02,78.76,78.81,122900.0,56.6023,56.7819,56.5951,56.631,122900.0
2006-08-09 10:20:00,78.8,78.85,78.63,78.64,89000.0,56.6239,56.6598,56.5017,56.5089,89000.0
2006-08-09 10:30:00,78.64,78.72,78.52,78.68,94800.0,56.5089,56.5664,56.4227,56.5376,94800.0
2006-08-09 10:40:00,78.63,78.7,78.43,78.49,94600.0,56.5017,56.552,56.358,56.4011,94600.0
2006-08-09 10:50:00,78.52,78.65,78.32,78.39,102900.0,56.4227,56.5161,56.2789,56.3292,102900.0
2006-08-09 11:00:00,78.39,78.58,78.39,78.58,74100.0,56.3292,56.4658,56.3292,56.4658,74100.0
2006-08-09 11:10:00,78.58,78.59,78.41,78.52,146200.0,56.4658,56.473,56.3436,56.4227,146200.0
2006-08-09 11:20:00,78.5,78.59,78.44,78.59,34100.0,56.4083,56.473,56.3652,56.473,34100.0
2006-08-09 11:30:00,78.59,78.67,78.57,78.62,79900.0,56.473,56.5304,56.4586,56.4945,79900.0
2006-08-09 11:40:00,78.61,78.84,78.6,78.82,98400.0,56.4873,56.6526,56.4801,56.6382,98400.0
2006-08-09 11:50:00,78.83,78.85,78.58,78.62,90800.0,56.6454,56.6598,56.4658,56.4945,90800.0
2006-08-09 12:00:00,78.62,78.76,78.59,78.71,29700.0,56.4945,56.5951,56.473,56.5592,29700.0
2006-08-09 12:10:00,78.71,78.71,78.5,78.58,56200.0,56.5592,56.5592,56.4083,56.4658,56200.0
2006-08-09 12:20:00,78.62,78.75,78.6,78.71,41400.0,56.4945,56.5879,56.4801,56.5592,41400.0
2006-08-09 12:30:00,78.71,78.79,78.67,78.76,47100.0,56.5592,56.6167,56.5304,56.5951,47100.0
2006-08-09 12:40:00,78.77,78.77,78.68,78.69,37800.0,56.6023,56.6023,56.5376,56.5448,37800.0
2006-08-09 12:50:00,78.69,78.72,78.66,78.7,57300.0,56.5448,56.5664,56.5233,56.552,57300.0
2006-08-09 13:00:00,78.7,78.7,78.58,78.65,44100.0,56.552,56.552,56.4658,56.5161,44100.0
2006-08-09 13:10:00,78.66,78.67,78.38,78.44,50800.0,56.5233,56.5304,56.3221,56.3652,50800.0
2006-08-09 13:20:00,78.43,78.48,78.36,78.4,60600.0,56.358,56.3939,56.3077,56.3364,60600.0
2006-08-09 13:30:00,78.4,78.48,78.28,78.45,48800.0,56.3364,56.3939,56.2502,56.3724,48800.0
2006-08-09 13:40:00,78.47,78.58,78.4,78.4,31100.0,56.3867,56.4658,56.3364,56.3364,31100.0
2006-08-09 13:50:00,78.38,78.52,78.32,78.35,60100.0,56.3221,56.4227,56.2789,56.3005,60100.0
2006-08-09 14:00:00,78.34,78.43,78.18,78.22,119700.0,56.2933,56.358,56.1783,56.2071,119700.0
2006-08-09 14:10:00,78.23,78.23,77.9,77.9,92800.0,56.2143,56.2143,55.9771,55.9771,92800.0
2006-08-09 14:20:00,77.91,78.13,77.9,78.0,50300.0,55.9843,56.1424,55.9771,56.049,50300.0
2006-08-09 14:30:00,78.03,78.05,77.56,77.65,139600.0,56.0706,56.0849,55.7328,55.7975,139600.0
2006-08-09 14:40:00,77.65,77.78,77.44,77.51,104500.0,55.7975,55.8909,55.6466,55.6969,104500.0
2006-08-09 14:50:00,77.51,77.54,77.19,77.2,115500.0,55.6969,55.7185,55.467,55.4741,115500.0
2006-08-09 15:00:00,77.19,77.23,77.03,77.04,163200.0,55.467,55.4957,55.352,55.3592,163200.0
2006-08-09 15:10:00,77.04,77.09,76.71,76.84,245700.0,55.3592,55.3951,55.122,55.2154,245700.0
2006-08-09 15:20:00,76.85,77.26,76.85,77.0,149200.0,55.2226,55.5173,55.2226,55.3304,149200.0
2006-08-09 15:30:00,77.01,77.3,76.96,77.2,113700.0,55.3376,55.546,55.3017,55.4741,113700.0
2006-08-09 15:40:00,77.2,77.3,77.2,77.3,128500.0,55.4741,55.546,55.4741,55.546,128500.0
2006-08-09 15:50:00,77.3,77.3,77.04,77.14,231800.0,55.546,55.546,55.3592,55.431,231800.0
2006-08-10 09:30:00,76.8,76.8,76.07,76.15,291500.0,55.1867,55.1867,54.6621,54.7196,291500.0
2006-08-10 09:40:00,76.15,76.25,75.53,75.54,311500.0,54.7196,54.7915,54.2741,54.2813,311500.0
2006-08-10 09:50:00,75.55,76.02,75.4,76.0,359900.0,54.2885,54.6262,54.1807,54.6118,359900.0
2006-08-10 10:00:00,75.99,75.99,75.1,75.21,333100.0,54.6047,54.6047,53.9651,54.0442,333100.0
2006-08-10 10:10:00,75.19,75.44,75.07,75.27,180800.0,54.0298,54.2094,53.9436,54.0873,180800.0
2006-08-10 10:20:00,75.27,75.4,75.11,75.28,215400.0,54.0873,54.1807,53.9723,54.0945,215400.0
2006-08-10 10:30:00,75.3,75.6,75.16,75.51,174500.0,54.1088,54.3244,54.0082,54.2597,174500.0
2006-08-10 10:40:00,75.48,75.84,75.45,75.83,147400.0,54.2382,54.4969,54.2166,54.4897,147400.0
2006-08-10 10:50:00,75.83,76.0,75.81,76.0,212200.0,54.4897,54.6118,54.4753,54.6118,212200.0
2006-08-10 11:00:00,76.0,76.01,75.79,75.93,157500.0,54.6118,54.619,54.4609,54.5615,157500.0
2006-08-10 11:10:00,75.95,76.25,75.7,75.76,186300.0,54.5759,54.7915,54.3963,54.4394,186300.0
2006-08-10 11:20:00,75.75,75.96,75.75,75.85,155800.0,54.4322,54.5831,54.4322,54.5041,155800.0
2006-08-10 11:30:00,75.85,75.93,75.77,75.82,97400.0,54.5041,54.5615,54.4466,54.4825,97400.0
2006-08-10 11:40:00,75.82,75.98,75.76,75.91,134800.0,54.4825,54.5975,54.4394,54.5472,134800.0
2006-08-10 11:50:00,75.91,75.94,75.75,75.88,99800.0,54.5472,54.5687,54.4322,54.5256,99800.0
2006-08-10 12:00:00,75.88,75.96,75.8,75.92,116600.0,54.5256,54.5831,54.4681,54.5544,116600.0
2006-08-10 12:10:00,75.94,76.0,75.89,75.96,103300.0,54.5687,54.6118,54.5328,54.5831,103300.0
2006-08-10 12:20:00,75.96,76.0,75.93,75.97,69000.0,54.5831,54.6118,54.5615,54.5903,69000.0
2006-08-10 12:30:00,75.98,76.0,75.92,75.98,68700.0,54.5975,54.6118,54.5544,54.5975,68700.0
2006-08-10 12:40:00,75.99,76.0,75.87,75.93,39900.0,54.6047,54.6118,54.5184,54.5615,39900.0
2006-08-10 12:50:00,75.94,76.0,75.92,76.0,49000.0,54.5687,54.6118,54.5544,54.6118,49000.0
2006-08-10 13:00:00,76.0,76.0,75.81,75.88,32100.0,54.6118,54.6118,54.4753,54.5256,32100.0
2006-08-10 13:10:00,75.9,75.99,75.88,75.94,42600.0,54.54,54.6047,54.5256,54.5687,42600.0
2006-08-10 13:20:00,75.97,75.97,75.92,75.93,39800.0,54.5903,54.5903,54.5544,54.5615,39800.0
2006-08-10 13:30:00,75.93,76.21,75.92,76.21,95500.0,54.5615,54.7627,54.5544,54.7627,95500.0
2006-08-10 13:40:00,76.22,76.28,76.11,76.17,69900.0,54.7699,54.813,54.6909,54.734,69900.0
2006-08-10 13:50:00,76.18,76.18,76.01,76.08,63500.0,54.7412,54.7412,54.619,54.6693,63500.0
2006-08-10 14:00:00,76.08,76.47,76.07,76.47,113500.0,54.6693,54.9496,54.6621,54.9496,113500.0
2006-08-10 14:10:00,76.46,76.46,76.33,76.37,111100.0,54.9424,54.9424,54.849,54.8777,111100.0
2006-08-10 14:20:00,76.37,76.38,76.28,76.28,108600.0,54.8777,54.8849,54.813,54.813,108600.0
2006-08-10 14:30:00,76.28,76.28,76.18,76.25,60600.0,54.813,54.813,54.7412,54.7915,60600.0
2006-08-10 14:40:00,76.25,76.3,75.91,75.96,137400.0,54.7915,54.8274,54.5472,54.5831,137400.0
2006-08-10 14:50:00,76.0,76.13,75.94,76.1,102200.0,54.6118,54.7053,54.5687,54.6837,102200.0
2006-08-10 15:00:00,76.12,76.14,75.91,76.08,83500.0,54.6981,54.7124,54.5472,54.6693,83500.0
2006-08-10 15:10:00,76.11,76.16,76.01,76.12,69700.0,54.6909,54.7268,54.619,54.6981,69700.0
2006-08-10 15:20:00,76.12,76.17,75.87,76.0,134100.0,54.6981,54.734,54.5184,54.6118,134100.0
2006-08-10 15:30:00,75.97,75.99,75.9,75.94,161600.0,54.5903,54.6047,54.54,54.5687,161600.0
2006-08-10 15:40:00,75.96,76.19,75.95,76.11,177700.0,54.5831,54.7484,54.5759,54.6909,177700.0
2006-08-10 15:50:00,76.11,76.21,76.09,76.18,257700.0,54.6909,54.7627,54.6765,54.7412,257700.0
2006-08-11 09:30:00,76.22,76.33,76.05,76.33,196800.0,54.7699,54.849,54.6478,54.849,196800.0
2006-08-11 09:40:00,76.3,76.76,76.16,76.72,157300.0,54.8274,55.158,54.7268,55.1292,157300.0
2006-08-11 09:50:00,76.72,76.72,76.53,76.56,56400.0,55.1292,55.1292,54.9927,55.0142,56400.0
2006-08-11 10:00:00,76.57,76.57,76.08,76.25,103900.0,55.0214,55.0214,54.6693,54.7915,103900.0
2006-08-11 10:10:00,76.24,76.35,76.02,76.13,105600.0,54.7843,54.8633,54.6262,54.7053,105600.0
2006-08-11 10:20:00,76.14,76.47,76.12,76.4,117700.0,54.7124,54.9496,54.6981,54.8993,117700.0
2006-08-11 10:30:00,76.42,76.45,76.21,76.39,106400.0,54.9136,54.9352,54.7627,54.8921,106400.0
2006-08-11 10:40:00,76.4,76.48,76.27,76.48,45200.0,54.8993,54.9568,54.8059,54.9568,45200.0
2006-08-11 10:50:00,76.46,76.6,76.31,76.54,52100.0,54.9424,55.043,54.8346,54.9999,52100.0
2006-08-11 11:00:00,76.53,76.6,76.43,76.6,71000.0,54.9927,55.043,54.9208,55.043,71000.0
2006-08-11 11:10:00,76.56,76.62,76.52,76.58,73700.0,55.0142,55.0574,54.9855,55.0286,73700.0
2006-08-11 11:20:00,76.58,76.62,76.53,76.57,49000.0,55.0286,55.0574,54.9927,55.0214,49000.0
2006-08-11 11:30:00,76.57,76.6,76.51,76.54,30600.0,55.0214,55.043,54.9783,54.9999,30600.0
2006-08-11 11:40:00,76.54,76.54,76.35,76.35,22700.0,54.9999,54.9999,54.8633,54.8633,22700.0
2006-08-11 11:50:00,76.35,76.44,76.25,76.34,74200.0,54.8633,54.928,54.7915,54.8562,74200.0
2006-08-11 12:00:00,76.32,76.47,76.25,76.44,65000.0,54.8418,54.9496,54.7915,54.928,65000.0
2006-08-11 12:10:00,76.41,76.44,76.32,76.34,56300.0,54.9065,54.928,54.8418,54.8562,56300.0
2006-08-11 12:20:00,76.35,76.39,76.27,76.35,43600.0,54.8633,54.8921,54.8059,54.8633,43600.0
2006-08-11 12:30:00,76.38,76.4,76.16,76.21,99100.0,54.8849,54.8993,54.7268,54.7627,99100.0
2006-08-11 12:40:00,76.23,76.27,76.18,76.26,33100.0,54.7771,54.8059,54.7412,54.7987,33100.0
2006-08-11 12:50:00,76.26,76.27,75.94,76.02,107200.0,54.7987,54.8059,54.5687,54.6262,107200.0
2006-08-11 13:00:00,76.01,76.06,75.96,76.03,114100.0,54.619,54.655,54.5831,54.6334,114100.0
2006-08-11 13:10:00,76.05,76.05,75.94,75.94,150600.0,54.6478,54.6478,54.5687,54.5687,150600.0
2006-08-11 13:20:00,75.94,75.95,75.75,75.87,50400.0,54.5687,54.5759,54.4322,54.5184,50400.0
2006-08-11 13:30:00,75.87,75.9,75.78,75.84,40800.0,54.5184,54.54,54.4538,54.4969,40800.0
2006-08-11 13:40:00,75.86,75.88,75.73,75.77,46800.0,54.5112,54.5256,54.4178,54.4466,46800.0
2006-08-11 13:50:00,75.78,75.96,75.68,75.96,66500.0,54.4538,54.5831,54.3819,54.5831,66500.0
2006-08-11 14:00:00,75.96,75.99,75.86,75.98,50500.0,54.5831,54.6047,54.5112,54.5975,50500.0
2006-08-11 14:10:00,75.96,76.0,75.84,75.98,61200.0,54.5831,54.6118,54.4969,54.5975,61200.0
2006-08-11 14:20:00,75.95,76.01,75.81,75.81,88600.0,54.5759,54.619,54.4753,54.4753,88600.0
2006-08-11 14:30:00,75.83,75.87,75.72,75.85,44600.0,54.4897,54.5184,54.4106,54.5041,44600.0
2006-08-11 14:40:00,75.85,75.94,75.7,75.79,36900.0,54.5041,54.5687,54.3963,54.4609,36900.0
2006-08-11 14:50:00,75.8,75.94,75.78,75.91,41300.0,54.4681,54.5687,54.4538,54.5472,41300.0
2006-08-11 15:00:00,75.93,75.97,75.77,75.82,76700.0,54.5615,54.5903,54.4466,54.4825,76700.0
2006-08-11 15:10:00,75.82,75.83,75.7,75.7,85800.0,54.4825,54.4897,54.3963,54.3963,85800.0
2006-08-11 15:20:00,75.7,75.88,75.66,75.87,66500.0,54.3963,54.5256,54.3675,54.5184,66500.0
2006-08-11 15:30:00,75.85,75.98,75.73,75.98,124300.0,54.5041,54.5975,54.4178,54.5975,124300.0
2006-08-11 15:40:00,75.97,75.97,75.74,75.83,98700.0,54.5903,54.5903,54.425,54.4897,98700.0
2006-08-11 15:50:00,75.84,75.93,75.75,75.9,167300.0,54.4969,54.5615,54.4322,54.54,167300.0
2006-08-14 09:30:00,76.65,77.19,76.59,76.96,168400.0,55.0789,55.467,55.0358,55.3017,168400.0
2006-08-14 09:40:00,76.96,77.0,76.53,76.56,136500.0,55.3017,55.3304,54.9927,55.0142,136500.0
2006-08-14 09:50:00,76.57,76.69,76.51,76.6,106100.0,55.0214,55.1077,54.9783,55.043,106100.0
2006-08-14 10:00:00,76.57,76.78,76.51,76.73,86500.0,55.0214,55.1723,54.9783,55.1364,86500.0
2006-08-14 10:10:00,76.7,76.81,76.5,76.55,66900.0,55.1148,55.1939,54.9711,55.0071,66900.0
2006-08-14 10:20:00,76.53,76.68,76.5,76.65,78800.0,54.9927,55.1005,54.9711,55.0789,78800.0
2006-08-14 10:30:00,76.63,76.68,76.53,76.58,64400.0,55.0645,55.1005,54.9927,55.0286,64400.0
2006-08-14 10:40:00,76.57,76.76,76.54,76.68,52600.0,55.0214,55.158,54.9999,55.1005,52600.0
2006-08-14 10:50:00,76.67,76.71,76.6,76.64,22200.0,55.0933,55.122,55.043,55.0717,22200.0
2006-08-14 11:00:00,76.63,76.85,76.61,76.83,40500.0,55.0645,55.2226,55.0502,55.2083,40500.0
2006-08-14 11:10:00,76.83,76.96,76.8,76.88,71000.0,55.2083,55.3017,55.1867,55.2442,71000.0
2006-08-14 11:20:00,76.9,76.95,76.8,76.83,68100.0,55.2586,55.2945,55.1867,55.2083,68100.0
2006-08-14 11:30:00,76.81,76.89,76.78,76.84,62700.0,55.1939,55.2514,55.1723,55.2154,62700.0
2006-08-14 11:40:00,76.8,76.88,76.75,76.81,74100.0,55.1867,55.2442,55.1508,55.1939,74100.0
2006-08-14 11:50:00,76.79,76.9,76.79,76.84,50000.0,55.1795,55.2586,55.1795,55.2154,50000.0
2006-08-14 12:00:00,76.84,76.87,76.8,76.86,17400.0,55.2154,55.237,55.1867,55.2298,17400.0
2006-08-14 12:10:00,76.86,76.88,76.79,76.82,35200.0,55.2298,55.2442,55.1795,55.2011,35200.0
2006-08-14 12:20:00,76.82,76.82,76.6,76.75,115200.0,55.2011,55.2011,55.043,55.1508,115200.0
2006-08-14 12:30:00,76.72,76.74,76.65,76.67,25400.0,55.1292,55.1436,55.0789,55.0933,25400.0
2006-08-14 12:40:00,76.66,76.66,76.45,76.55,74300.0,55.0861,55.0861,54.9352,55.0071,74300.0
2006-08-14 12:50:00,76.53,76.56,76.42,76.44,22800.0,54.9927,55.0142,54.9136,54.928,22800.0
2006-08-14 13:00:00,76.44,76.51,76.33,76.39,60900.0,54.928,54.9783,54.849,54.8921,60900.0
2006-08-14 13:10:00,76.39,76.44,76.16,76.42,131500.0,54.8921,54.928,54.7268,54.9136,131500.0
2006-08-14 13:20:00,76.44,76.49,76.41,76.43,87100.0,54.928,54.9639,54.9065,54.9208,87100.0
2006-08-14 13:30:00,76.46,76.48,76.42,76.47,61100.0,54.9424,54.9568,54.9136,54.9496,61100.0
2006-08-14 13:40:00,76.46,76.48,76.28,76.28,42400.0,54.9424,54.9568,54.813,54.813,42400.0
2006-08-14 13:50:00,76.28,76.36,76.21,76.26,78700.0,54.813,54.8705,54.7627,54.7987,78700.0
2006-08-14 14:00:00,76.26,76.31,76.15,76.18,56800.0,54.7987,54.8346,54.7196,54.7412,56800.0
2006-08-14 14:10:00,76.18,76.19,76.07,76.12,53700.0,54.7412,54.7484,54.6621,54.6981,53700.0
2006-08-14 14:20:00,76.12,76.15,75.87,76.0,112900.0,54.6981,54.7196,54.5184,54.6118,112900.0
2006-08-14 14:30:00,75.98,75.98,75.6,75.77,185100.0,54.5975,54.5975,54.3244,54.4466,185100.0
2006-08-14 14:40:00,75.77,75.86,75.62,75.76,90400.0,54.4466,54.5112,54.3388,54.4394,90400.0
2006-08-14 14:50:00,75.77,75.78,75.54,75.6,94100.0,54.4466,54.4538,54.2813,54.3244,94100.0
2006-08-14 15:00:00,75.58,75.63,75.26,75.3,172800.0,54.31,54.346,54.0801,54.1088,172800.0
2006-08-14 15:10:00,75.27,75.5,75.25,75.33,120000.0,54.0873,54.2526,54.0729,54.1304,120000.0
2006-08-14 15:20:00,75.32,75.46,75.22,75.27,151100.0,54.1232,54.2238,54.0514,54.0873,151100.0
2006-08-14 15:30:00,75.28,75.43,75.15,75.32,230000.0,54.0945,54.2023,54.0011,54.1232,230000.0
2006-08-14 15:40:00,75.32,75.43,75.2,75.37,150100.0,54.1232,54.2023,54.037,54.1591,150100.0
2006-08-14 15:50:00,75.37,75.41,75.32,75.39,146300.0,54.1591,54.1879,54.1232,54.1735,146300.0
2006-08-15 09:30:00,76.0,76.15,75.7,75.93,231800.0,54.6118,54.7196,54.3963,54.5615,231800.0
2006-08-15 09:40:00,75.93,76.04,75.69,75.79,152000.0,54.5615,54.6406,54.3891,54.4609,152000.0
2006-08-15 09:50:00,75.78,76.04,75.7,76.0,109000.0,54.4538,54.6406,54.3963,54.6118,109000.0
2006-08-15 10:00:00,76.0,76.17,75.89,76.0,131600.0,54.6118,54.734,54.5328,54.6118,131600.0
2006-08-15 10:10:00,75.98,76.11,75.84,76.08,107900.0,54.5975,54.6909,54.4969,54.6693,107900.0
2006-08-15 10:20:00,76.1,76.14,75.87,76.02,98300.0,54.6837,54.7124,54.5184,54.6262,98300.0
2006-08-15 10:30:00,76.04,76.09,75.95,76.0,136200.0,54.6406,54.6765,54.5759,54.6118,136200.0
2006-08-15 10:40:00,76.04,76.28,76.01,76.17,76200.0,54.6406,54.813,54.619,54.734,76200.0
2006-08-15 10:50:00,76.16,76.24,76.01,76.12,61000.0,54.7268,54.7843,54.619,54.6981,61000.0
2006-08-15 11:00:00,76.1,76.3,76.08,76.29,57000.0,54.6837,54.8274,54.6693,54.8202,57000.0
2006-08-15 11:10:00,76.29,76.38,76.12,76.12,103300.0,54.8202,54.8849,54.6981,54.6981,103300.0
2006-08-15 11:20:00,76.11,76.17,76.06,76.16,53000.0,54.6909,54.734,54.655,54.7268,53000.0
2006-08-15 11:30:00,76.16,76.16,75.94,76.03,76800.0,54.7268,54.7268,54.5687,54.6334,76800.0
2006-08-15 11:40:00,76.05,76.07,75.98,76.0,63300.0,54.6478,54.6621,54.5975,54.6118,63300.0
2006-08-15 11:50:00,76.0,76.09,75.97,75.98,87800.0,54.6118,54.6765,54.5903,54.5975,87800.0
2006-08-15 12:00:00,75.99,76.08,75.96,76.05,42800.0,54.6047,54.6693,54.5831,54.6478,42800.0
2006-08-15 12:10:00,76.04,76.25,76.03,76.04,66000.0,54.6406,54.7915,54.6334,54.6406,66000.0
2006-08-15 12:20:00,76.05,76.19,76.03,76.08,65600.0,54.6478,54.7484,54.6334,54.6693,65600.0
2006-08-15 12:30:00,76.09,76.3,76.09,76.3,22300.0,54.6765,54.8274,54.6765,54.8274,22300.0
2006-08-15 12:40:00,76.3,76.35,76.22,76.31,40100.0,54.8274,54.8633,54.7699,54.8346,40100.0
2006-08-15 12:50:00,76.34,76.43,76.27,76.38,44900.0,54.8562,54.9208,54.8059,54.8849,44900.0
2006-08-15 13:00:00,76.38,76.38,76.15,76.27,41100.0,54.8849,54.8849,54.7196,54.8059,41100.0
2006-08-15 13:10:00,76.29,76.38,76.18,76.34,94100.0,54.8202,54.8849,54.7412,54.8562,94100.0
2006-08-15 13:20:00,76.34,76.37,76.19,76.28,77500.0,54.8562,54.8777,54.7484,54.813,77500.0
2006-08-15 13:30:00,76.3,76.48,76.24,76.28,58500.0,54.8274,54.9568,54.7843,54.813,58500.0
2006-08-15 13:40:00,76.28,76.4,76.08,76.19,40300.0,54.813,54.8993,54.6693,54.7484,40300.0
2006-08-15 13:50:00,76.23,76.4,76.22,76.4,24700.0,54.7771,54.8993,54.7699,54.8993,24700.0
2006-08-15 14:00:00,76.37,76.42,76.24,76.41,40900.0,54.8777,54.9136,54.7843,54.9065,40900.0
2006-08-15 14:10:00,76.4,76.43,76.19,76.4,63600.0,54.8993,54.9208,54.7484,54.8993,63600.0
2006-08-15 14:20:00,76.4,76.49,76.33,76.34,46500.0,54.8993,54.9639,54.849,54.8562,46500.0
2006-08-15 14:30:00,76.37,76.5,76.32,76.39,51400.0,54.8777,54.9711,54.8418,54.8921,51400.0
2006-08-15 14:40:00,76.38,76.6,76.35,76.53,62900.0,54.8849,55.043,54.8633,54.9927,62900.0
2006-08-15 14:50:00,76.5,76.55,76.27,76.39,56800.0,54.9711,55.0071,54.8059,54.8921,56800.0
2006-08-15 15:00:00,76.39,76.6,76.36,76.6,55300.0,54.8921,55.043,54.8705,55.043,55300.0
2006-08-15 15:10:00,76.61,76.7,76.58,76.65,103400.0,55.0502,55.1148,55.0286,55.0789,103400.0
2006-08-15 15:20:00,76.66,76.67,76.53,76.53,47600.0,55.0861,55.0933,54.9927,54.9927,47600.0
2006-08-15 15:30:00,76.53,76.53,76.36,76.46,120800.0,54.9927,54.9927,54.8705,54.9424,120800.0
2006-08-15 15:40:00,76.46,76.62,76.45,76.59,154500.0,54.9424,55.0574,54.9352,55.0358,154500.0
2006-08-15 15:50:00,76.6,76.6,76.48,76.48,112900.0,55.043,55.043,54.9568,54.9568,112900.0
2006-08-16 09:30:00,77.2,77.73,77.18,77.67,174900.0,55.4741,55.855,55.4598,55.8119,174900.0
2006-08-16 09:40:00,77.67,77.73,77.46,77.67,130500.0,55.8119,55.855,55.661,55.8119,130500.0
2006-08-16 09:50:00,77.65,77.67,76.9,76.9,166900.0,55.7975,55.8119,55.2586,55.2586,166900.0
2006-08-16 10:00:00,76.89,77.3,76.86,77.19,111100.0,55.2514,55.546,55.2298,55.467,111100.0
2006-08-16 10:10:00,77.14,77.21,77.06,77.17,103200.0,55.431,55.4813,55.3735,55.4526,103200.0
2006-08-16 10:20:00,77.15,77.3,77.13,77.29,116000.0,55.4382,55.546,55.4238,55.5388,116000.0
2006-08-16 10:30:00,77.29,77.33,77.26,77.32,141500.0,55.5388,55.5676,55.5173,55.5604,141500.0
2006-08-16 10:40:00,77.31,77.47,77.31,77.44,90300.0,55.5532,55.6682,55.5532,55.6466,90300.0
2006-08-16 10:50:00,77.44,77.58,77.44,77.55,146100.0,55.6466,55.7472,55.6466,55.7256,146100.0
2006-08-16 11:00:00,77.54,77.59,77.46,77.58,84000.0,55.7185,55.7544,55.661,55.7472,84000.0
2006-08-16 11:10:00,77.57,77.6,77.41,77.51,108300.0,55.74,55.7616,55.625,55.6969,108300.0
2006-08-16 11:20:00,77.55,77.58,77.4,77.51,68700.0,55.7256,55.7472,55.6179,55.6969,68700.0
2006-08-16 11:30:00,77.49,77.69,77.49,77.66,127300.0,55.6825,55.8262,55.6825,55.8047,127300.0
2006-08-16 11:40:00,77.66,77.72,77.63,77.69,38400.0,55.8047,55.8478,55.7831,55.8262,38400.0
2006-08-16 11:50:00,77.67,77.75,77.62,77.64,45000.0,55.8119,55.8694,55.7759,55.7903,45000.0
2006-08-16 12:00:00,77.65,77.67,77.59,77.61,47800.0,55.7975,55.8119,55.7544,55.7688,47800.0
2006-08-16 12:10:00,77.61,77.74,77.51,77.7,89700.0,55.7688,55.8622,55.6969,55.8334,89700.0
2006-08-16 12:20:00,77.73,77.86,77.71,77.86,87400.0,55.855,55.9484,55.8406,55.9484,87400.0
2006-08-16 12:30:00,77.86,77.9,77.83,77.86,59100.0,55.9484,55.9771,55.9268,55.9484,59100.0
2006-08-16 12:40:00,77.84,77.91,77.81,77.9,40300.0,55.934,55.9843,55.9125,55.9771,40300.0
2006-08-16 12:50:00,77.9,77.95,77.85,77.87,38300.0,55.9771,56.0131,55.9412,55.9556,38300.0
2006-08-16 13:00:00,77.87,78.12,77.84,78.11,102100.0,55.9556,56.1352,55.934,56.128,102100.0
2006-08-16 13:10:00,78.11,78.19,78.08,78.17,101800.0,56.128,56.1855,56.1065,56.1712,101800.0
2006-08-16 13:20:00,78.11,78.2,78.1,78.17,90500.0,56.128,56.1927,56.1209,56.1712,90500.0
2006-08-16 13:30:00,78.17,78.19,78.09,78.18,83000.0,56.1712,56.1855,56.1137,56.1783,83000.0
2006-08-16 13:40:00,78.17,78.2,78.1,78.16,52300.0,56.1712,56.1927,56.1209,56.164,52300.0
2006-08-16 13:50:00,78.17,78.26,78.11,78.2,49200.0,56.1712,56.2358,56.128,56.1927,49200.0
2006-08-16 14:00:00,78.18,78.27,78.14,78.19,73400.0,56.1783,56.243,56.1496,56.1855,73400.0
2006-08-16 14:10:00,78.19,78.4,78.19,78.37,124200.0,56.1855,56.3364,56.1855,56.3149,124200.0
2006-08-16 14:20:00,78.37,78.43,78.34,78.39,70200.0,56.3149,56.358,56.2933,56.3292,70200.0
2006-08-16 14:30:00,78.39,78.55,78.39,78.55,119700.0,56.3292,56.4442,56.3292,56.4442,119700.0
2006-08-16 14:40:00,78.54,78.66,78.46,78.56,102700.0,56.437,56.5233,56.3795,56.4514,102700.0
2006-08-16 14:50:00,78.59,78.7,78.55,78.62,75900.0,56.473,56.552,56.4442,56.4945,75900.0
2006-08-16 15:00:00,78.64,78.85,78.57,78.85,126100.0,56.5089,56.6598,56.4586,56.6598,126100.0
2006-08-16 15:10:00,78.84,78.92,78.8,78.91,142300.0,56.6526,56.7101,56.6239,56.7029,142300.0
2006-08-16 15:20:00,78.91,78.95,78.84,78.89,93700.0,56.7029,56.7316,56.6526,56.6885,93700.0
2006-08-16 15:30:00,78.88,78.88,78.59,78.66,175300.0,56.6813,56.6813,56.473,56.5233,175300.0
2006-08-16 15:40:00,78.65,78.74,78.64,78.72,177600.0,56.5161,56.5807,56.5089,56.5664,177600.0
2006-08-16 15:50:00,78.73,78.8,78.59,78.79,247000.0,56.5736,56.6239,56.473,56.6167,247000.0
2006-08-17 09:30:00,78.83,78.85,77.88,78.85,228700.0,56.6454,56.6598,55.9628,56.6598,228700.0
2006-08-17 09:40:00,78.76,79.25,78.57,79.17,160400.0,56.5951,56.9472,56.4586,56.8897,160400.0
2006-08-17 09:50:00,79.18,79.43,79.01,79.1,169100.0,56.8969,57.0766,56.7748,56.8394,169100.0
2006-08-17 10:00:00,79.09,79.29,79.04,79.27,67000.0,56.8322,56.976,56.7963,56.9616,67000.0
2006-08-17 10:10:00,79.28,79.28,79.11,79.2,84200.0,56.9688,56.9688,56.8466,56.9113,84200.0
2006-08-17 10:20:00,79.28,79.31,79.1,79.14,116700.0,56.9688,56.9903,56.8394,56.8682,116700.0
2006-08-17 10:30:00,79.14,79.19,78.94,78.95,83500.0,56.8682,56.9041,56.7245,56.7316,83500.0
2006-08-17 10:40:00,78.94,78.95,78.68,78.86,79000.0,56.7245,56.7316,56.5376,56.667,79000.0
2006-08-17 10:50:00,78.86,79.16,78.86,79.04,37800.0,56.667,56.8825,56.667,56.7963,37800.0
2006-08-17 11:00:00,79.07,79.15,78.98,79.06,46800.0,56.8179,56.8754,56.7532,56.8107,46800.0
2006-08-17 11:10:00,79.04,79.23,78.95,79.22,66200.0,56.7963,56.9328,56.7316,56.9257,66200.0
2006-08-17 11:20:00,79.22,79.25,78.98,79.0,84800.0,56.9257,56.9472,56.7532,56.7676,84800.0
2006-08-17 11:30:00,78.98,79.05,78.82,78.9,60500.0,56.7532,56.8035,56.6382,56.6957,60500.0
2006-08-17 11:40:00,78.89,78.92,78.81,78.9,36900.0,56.6885,56.7101,56.631,56.6957,36900.0
2006-08-17 11:50:00,78.9,78.9,78.69,78.79,67900.0,56.6957,56.6957,56.5448,56.6167,67900.0
2006-08-17 12:00:00,78.78,78.89,78.63,78.86,50600.0,56.6095,56.6885,56.5017,56.667,50600.0
2006-08-17 12:10:00,78.89,78.98,78.75,78.76,49100.0,56.6885,56.7532,56.5879,56.5951,49100.0
2006-08-17 12:20:00,78.76,78.96,78.75,78.9,39800.0,56.5951,56.7388,56.5879,56.6957,39800.0
2006-08-17 12:30:00,78.9,78.9,78.84,78.87,16200.0,56.6957,56.6957,56.6526,56.6742,16200.0
2006-08-17 12:40:00,78.87,78.96,78.86,78.94,28800.0,56.6742,56.7388,56.667,56.7245,28800.0
2006-08-17 12:50:00,78.95,79.0,78.89,78.95,33200.0,56.7316,56.7676,56.6885,56.7316,33200.0
2006-08-17 13:00:00,78.97,79.0,78.85,78.87,18500.0,56.746,56.7676,56.6598,56.6742,18500.0
2006-08-17 13:10:00,78.88,78.96,78.86,78.92,16500.0,56.6813,56.7388,56.667,56.7101,16500.0
2006-08-17 13:20:00,78.89,78.93,78.89,78.89,9600.0,56.6885,56.7173,56.6885,56.6885,9600.0
2006-08-17 13:30:00,78.89,78.97,78.89,78.93,30700.0,56.6885,56.746,56.6885,56.7173,30700.0
2006-08-17 13:40:00,78.95,78.95,78.86,78.88,41500.0,56.7316,56.7316,56.667,56.6813,41500.0
2006-08-17 13:50:00,78.87,78.89,78.62,78.75,111700.0,56.6742,56.6885,56.4945,56.5879,111700.0
2006-08-17 14:00:00,78.75,78.82,78.75,78.8,60100.0,56.5879,56.6382,56.5879,56.6239,60100.0
2006-08-17 14:10:00,78.81,78.84,78.76,78.78,63600.0,56.631,56.6526,56.5951,56.6095,63600.0
2006-08-17 14:20:00,78.79,78.83,78.64,78.73,106800.0,56.6167,56.6454,56.5089,56.5736,106800.0
2006-08-17 14:30:00,78.72,78.73,78.62,78.71,93400.0,56.5664,56.5736,56.4945,56.5592,93400.0
2006-08-17 14:40:00,78.71,78.85,78.7,78.82,46400.0,56.5592,56.6598,56.552,56.6382,46400.0
2006-08-17 14:50:00,78.82,78.88,78.77,78.82,55600.0,56.6382,56.6813,56.6023,56.6382,55600.0
2006-08-17 15:00:00,78.82,78.97,78.79,78.94,35900.0,56.6382,56.746,56.6167,56.7245,35900.0
2006-08-17 15:10:00,78.94,78.99,78.76,78.78,78200.0,56.7245,56.7604,56.5951,56.6095,78200.0
2006-08-17 15:20:00,78.78,78.81,78.6,78.68,120900.0,56.6095,56.631,56.4801,56.5376,120900.0
2006-08-17 15:30:00,78.69,78.8,78.67,78.68,82500.0,56.5448,56.6239,56.5304,56.5376,82500.0
2006-08-17 15:40:00,78.67,78.72,78.58,78.61,77200.0,56.5304,56.5664,56.4658,56.4873,77200.0
2006-08-17 15:50:00,78.58,78.64,78.57,78.6,87000.0,56.4658,56.5089,56.4586,56.4801,87000.0
2006-08-18 09:30:00,78.68,78.68,78.45,78.57,379400.0,56.5376,56.5376,56.3724,56.4586,379400.0
2006-08-18 09:40:00,78.57,78.57,77.83,77.88,181900.0,56.4586,56.4586,55.9268,55.9628,181900.0
2006-08-18 09:50:00,77.88,77.88,77.53,77.73,121900.0,55.9628,55.9628,55.7113,55.855,121900.0
2006-08-18 10:00:00,77.72,77.8,77.59,77.73,90600.0,55.8478,55.9053,55.7544,55.855,90600.0
2006-08-18 10:10:00,77.72,77.75,77.44,77.45,142100.0,55.8478,55.8694,55.6466,55.6538,142100.0
2006-08-18 10:20:00,77.43,77.49,77.16,77.29,161500.0,55.6394,55.6825,55.4454,55.5388,161500.0
2006-08-18 10:30:00,77.27,77.37,77.18,77.35,139900.0,55.5244,55.5963,55.4598,55.5819,139900.0
2006-08-18 10:40:00,77.33,77.66,77.31,77.45,112800.0,55.5676,55.8047,55.5532,55.6538,112800.0
2006-08-18 10:50:00,77.44,77.61,77.4,77.57,102900.0,55.6466,55.7688,55.6179,55.74,102900.0
2006-08-18 11:00:00,77.57,77.8,77.54,77.78,68700.0,55.74,55.9053,55.7185,55.8909,68700.0
2006-08-18 11:10:00,77.78,77.78,77.56,77.58,67300.0,55.8909,55.8909,55.7328,55.7472,67300.0
2006-08-18 11:20:00,77.57,77.57,77.31,77.47,133500.0,55.74,55.74,55.5532,55.6682,133500.0
2006-08-18 11:30:00,77.47,77.5,77.25,77.3,62400.0,55.6682,55.6897,55.5101,55.546,62400.0
2006-08-18 11:40:00,77.26,77.3,77.16,77.24,79300.0,55.5173,55.546,55.4454,55.5029,79300.0
2006-08-18 11:50:00,77.25,77.35,77.23,77.32,70100.0,55.5101,55.5819,55.4957,55.5604,70100.0
2006-08-18 12:00:00,77.32,77.39,77.3,77.39,24800.0,55.5604,55.6107,55.546,55.6107,24800.0
2006-08-18 12:10:00,77.39,77.39,77.26,77.36,60700.0,55.6107,55.6107,55.5173,55.5891,60700.0
2006-08-18 12:20:00,77.36,77.69,77.28,77.58,57000.0,55.5891,55.8262,55.5316,55.7472,57000.0
2006-08-18 12:30:00,77.6,77.68,77.52,77.59,66700.0,55.7616,55.8191,55.7041,55.7544,66700.0
2006-08-18 12:40:00,77.58,77.69,77.57,77.66,32800.0,55.7472,55.8262,55.74,55.8047,32800.0
2006-08-18 12:50:00,77.66,77.67,77.6,77.61,25900.0,55.8047,55.8119,55.7616,55.7688,25900.0
2006-08-18 13:00:00,77.61,77.76,77.61,77.72,35300.0,55.7688,55.8765,55.7688,55.8478,35300.0
2006-08-18 13:10:00,77.72,77.75,77.66,77.71,46100.0,55.8478,55.8694,55.8047,55.8406,46100.0
2006-08-18 13:20:00,77.71,77.75,77.63,77.65,44300.0,55.8406,55.8694,55.7831,55.7975,44300.0
2006-08-18 13:30:00,77.67,77.69,77.59,77.61,30400.0,55.8119,55.8262,55.7544,55.7688,30400.0
2006-08-18 13:40:00,77.61,77.7,77.45,77.55,46100.0,55.7688,55.8334,55.6538,55.7256,46100.0
2006-08-18 13:50:00,77.57,77.58,77.43,77.48,36100.0,55.74,55.7472,55.6394,55.6753,36100.0
2006-08-18 14:00:00,77.48,77.51,77.4,77.46,20000.0,55.6753,55.6969,55.6179,55.661,20000.0
2006-08-18 14:10:00,77.46,77.73,77.42,77.73,50300.0,55.661,55.855,55.6322,55.855,50300.0
2006-08-18 14:20:00,77.73,77.73,77.51,77.62,24800.0,55.855,55.855,55.6969,55.7759,24800.0
2006-08-18 14:30:00,77.62,77.73,77.51,77.51,25100.0,55.7759,55.855,55.6969,55.6969,25100.0
2006-08-18 14:40:00,77.52,77.66,77.51,77.55,53200.0,55.7041,55.8047,55.6969,55.7256,53200.0
2006-08-18 14:50:00,77.56,77.64,77.5,77.51,47000.0,55.7328,55.7903,55.6897,55.6969,47000.0
2006-08-18 15:00:00,77.51,77.66,77.44,77.63,47700.0,55.6969,55.8047,55.6466,55.7831,47700.0
2006-08-18 15:10:00,77.63,77.74,77.56,77.72,79700.0,55.7831,55.8622,55.7328,55.8478,79700.0
2006-08-18 15:20:00,77.71,77.74,77.61,77.74,47000.0,55.8406,55.8622,55.7688,55.8622,47000.0
2006-08-18 15:30:00,77.72,77.72,77.5,77.52,80500.0,55.8478,55.8478,55.6897,55.7041,80500.0
2006-08-18 15:40:00,77.54,77.63,77.51,77.63,68600.0,55.7185,55.7831,55.6969,55.7831,68600.0
2006-08-18 15:50:00,77.61,77.69,77.54,77.55,200000.0,55.7688,55.8262,55.7185,55.7256,200000.0
2006-08-21 09:30:00,77.62,77.62,76.7,76.96,167700.0,55.7759,55.7759,55.1148,55.3017,167700.0
2006-08-21 09:40:00,76.93,77.19,76.74,77.0,97600.0,55.2801,55.467,55.1436,55.3304,97600.0
2006-08-21 09:50:00,77.0,77.09,76.75,76.79,74100.0,55.3304,55.3951,55.1508,55.1795,74100.0
2006-08-21 10:00:00,76.81,77.06,76.64,77.06,73500.0,55.1939,55.3735,55.0717,55.3735,73500.0
2006-08-21 10:10:00,77.1,77.3,77.06,77.12,47300.0,55.4023,55.546,55.3735,55.4167,47300.0
2006-08-21 10:20:00,77.12,77.19,76.8,76.82,82300.0,55.4167,55.467,55.1867,55.2011,82300.0
2006-08-21 10:30:00,76.81,76.96,76.8,76.84,74300.0,55.1939,55.3017,55.1867,55.2154,74300.0
2006-08-21 10:40:00,76.84,76.9,76.82,76.86,43000.0,55.2154,55.2586,55.2011,55.2298,43000.0
2006-08-21 10:50:00,76.87,76.92,76.8,76.87,70000.0,55.237,55.2729,55.1867,55.237,70000.0
2006-08-21 11:00:00,76.88,76.88,76.63,76.82,85100.0,55.2442,55.2442,55.0645,55.2011,85100.0
2006-08-21 11:10:00,76.8,76.83,76.7,76.78,77600.0,55.1867,55.2083,55.1148,55.1723,77600.0
2006-08-21 11:20:00,76.75,76.99,76.75,76.89,48600.0,55.1508,55.3232,55.1508,55.2514,48600.0
2006-08-21 11:30:00,76.88,77.04,76.7,76.71,67200.0,55.2442,55.3592,55.1148,55.122,67200.0
2006-08-21 11:40:00,76.7,76.82,76.65,76.69,99500.0,55.1148,55.2011,55.0789,55.1077,99500.0
2006-08-21 11:50:00,76.68,76.79,76.66,76.66,41500.0,55.1005,55.1795,55.0861,55.0861,41500.0
2006-08-21 12:00:00,76.67,76.75,76.63,76.66,24000.0,55.0933,55.1508,55.0645,55.0861,24000.0
2006-08-21 12:10:00,76.66,76.68,76.58,76.62,44800.0,55.0861,55.1005,55.0286,55.0574,44800.0
2006-08-21 12:20:00,76.58,76.69,76.57,76.68,34500.0,55.0286,55.1077,55.0214,55.1005,34500.0
2006-08-21 12:30:00,76.67,76.76,76.67,76.75,22300.0,55.0933,55.158,55.0933,55.1508,22300.0
2006-08-21 12:40:00,76.75,76.78,76.67,76.76,23700.0,55.1508,55.1723,55.0933,55.158,23700.0
2006-08-21 12:50:00,76.76,76.79,76.65,76.71,92300.0,55.158,55.1795,55.0789,55.122,92300.0
2006-08-21 13:00:00,76.71,76.75,76.65,76.72,21800.0,55.122,55.1508,55.0789,55.1292,21800.0
2006-08-21 13:10:00,76.74,76.74,76.58,76.58,36800.0,55.1436,55.1436,55.0286,55.0286,36800.0
2006-08-21 13:20:00,76.59,76.63,76.51,76.54,37800.0,55.0358,55.0645,54.9783,54.9999,37800.0
2006-08-21 13:30:00,76.55,76.73,76.54,76.71,49600.0,55.0071,55.1364,54.9999,55.122,49600.0
2006-08-21 13:40:00,76.7,76.76,76.69,76.76,41200.0,55.1148,55.158,55.1077,55.158,41200.0
2006-08-21 13:50:00,76.73,76.86,76.71,76.85,39500.0,55.1364,55.2298,55.122,55.2226,39500.0
2006-08-21 14:00:00,76.85,76.86,76.75,76.75,32100.0,55.2226,55.2298,55.1508,55.1508,32100.0
2006-08-21 14:10:00,76.75,76.79,76.6,76.6,69600.0,55.1508,55.1795,55.043,55.043,69600.0
2006-08-21 14:20:00,76.6,76.64,76.58,76.6,57800.0,55.043,55.0717,55.0286,55.043,57800.0
2006-08-21 14:30:00,76.59,76.64,76.55,76.64,30800.0,55.0358,55.0717,55.0071,55.0717,30800.0
2006-08-21 14:40:00,76.66,76.66,76.57,76.63,40500.0,55.0861,55.0861,55.0214,55.0645,40500.0
2006-08-21 14:50:00,76.62,76.69,76.57,76.67,46800.0,55.0574,55.1077,55.0214,55.0933,46800.0
2006-08-21 15:00:00,76.65,76.75,76.64,76.72,55700.0,55.0789,55.1508,55.0717,55.1292,55700.0
2006-08-21 15:10:00,76.68,76.75,76.6,76.66,148300.0,55.1005,55.1508,55.043,55.0861,148300.0
2006-08-21 15:20:00,76.66,76.8,76.63,76.66,66500.0,55.0861,55.1867,55.0645,55.0861,66500.0
2006-08-21 15:30:00,76.64,76.8,76.64,76.77,80000.0,55.0717,55.1867,55.0717,55.1651,80000.0
2006-08-21 15:40:00,76.77,76.79,76.7,76.73,76200.0,55.1651,55.1795,55.1148,55.1364,76200.0
2006-08-21 15:50:00,76.73,76.73,76.66,76.66,100700.0,55.1364,55.1364,55.0861,55.0861,100700.0
2006-08-22 09:30:00,77.0,77.11,76.67,77.11,115500.0,55.3304,55.4095,55.0933,55.4095,115500.0
2006-08-22 09:40:00,77.16,77.65,77.15,77.26,164100.0,55.4454,55.7975,55.4382,55.5173,164100.0
2006-08-22 09:50:00,77.27,77.57,77.26,77.43,111200.0,55.5244,55.74,55.5173,55.6394,111200.0
2006-08-22 10:00:00,77.4,77.57,77.33,77.5,85700.0,55.6179,55.74,55.5676,55.6897,85700.0
2006-08-22 10:10:00,77.5,77.81,77.5,77.79,106900.0,55.6897,55.9125,55.6897,55.8981,106900.0
2006-08-22 10:20:00,77.82,77.85,77.73,77.79,79300.0,55.9197,55.9412,55.855,55.8981,79300.0
2006-08-22 10:30:00,77.75,77.85,77.5,77.53,72400.0,55.8694,55.9412,55.6897,55.7113,72400.0
2006-08-22 10:40:00,77.53,77.64,77.27,77.27,84000.0,55.7113,55.7903,55.5244,55.5244,84000.0
2006-08-22 10:50:00,77.26,77.44,77.25,77.3,36500.0,55.5173,55.6466,55.5101,55.546,36500.0
2006-08-22 11:00:00,77.32,77.35,77.25,77.28,26800.0,55.5604,55.5819,55.5101,55.5316,26800.0
2006-08-22 11:10:00,77.3,77.41,77.25,77.39,26800.0,55.546,55.625,55.5101,55.6107,26800.0
2006-08-22 11:20:00,77.41,77.56,77.37,77.53,66500.0,55.625,55.7328,55.5963,55.7113,66500.0
2006-08-22 11:30:00,77.53,77.59,77.31,77.33,69100.0,55.7113,55.7544,55.5532,55.5676,69100.0
2006-08-22 11:40:00,77.3,77.34,77.23,77.25,74200.0,55.546,55.5747,55.4957,55.5101,74200.0
2006-08-22 11:50:00,77.26,77.28,77.13,77.19,29200.0,55.5173,55.5316,55.4238,55.467,29200.0
2006-08-22 12:00:00,77.22,77.24,77.11,77.19,41500.0,55.4885,55.5029,55.4095,55.467,41500.0
2006-08-22 12:10:00,77.19,77.22,77.1,77.17,67600.0,55.467,55.4885,55.4023,55.4526,67600.0
2006-08-22 12:20:00,77.17,77.19,76.93,76.97,89900.0,55.4526,55.467,55.2801,55.3089,89900.0
2006-08-22 12:30:00,76.95,77.0,76.92,76.94,59600.0,55.2945,55.3304,55.2729,55.2873,59600.0
2006-08-22 12:40:00,76.95,76.97,76.81,76.92,69700.0,55.2945,55.3089,55.1939,55.2729,69700.0
2006-08-22 12:50:00,76.92,76.97,76.9,76.91,33500.0,55.2729,55.3089,55.2586,55.2657,33500.0
2006-08-22 13:00:00,76.93,76.93,76.57,76.65,77300.0,55.2801,55.2801,55.0214,55.0789,77300.0
2006-08-22 13:10:00,76.64,76.69,76.59,76.6,53300.0,55.0717,55.1077,55.0358,55.043,53300.0
2006-08-22 13:20:00,76.58,76.59,76.46,76.54,60700.0,55.0286,55.0358,54.9424,54.9999,60700.0
2006-08-22 13:30:00,76.5,76.53,76.4,76.43,64600.0,54.9711,54.9927,54.8993,54.9208,64600.0
2006-08-22 13:40:00,76.42,76.44,76.25,76.4,83400.0,54.9136,54.928,54.7915,54.8993,83400.0
2006-08-22 13:50:00,76.41,76.68,76.39,76.65,53900.0,54.9065,55.1005,54.8921,55.0789,53900.0
2006-08-22 14:00:00,76.64,76.64,76.45,76.47,34900.0,55.0717,55.0717,54.9352,54.9496,34900.0
2006-08-22 14:10:00,76.49,76.74,76.42,76.73,51300.0,54.9639,55.1436,54.9136,55.1364,51300.0
2006-08-22 14:20:00,76.74,76.75,76.56,76.69,24900.0,55.1436,55.1508,55.0142,55.1077,24900.0
2006-08-22 14:30:00,76.69,76.76,76.64,76.74,40300.0,55.1077,55.158,55.0717,55.1436,40300.0
2006-08-22 14:40:00,76.74,76.8,76.6,76.64,25700.0,55.1436,55.1867,55.043,55.0717,25700.0
2006-08-22 14:50:00,76.64,76.87,76.6,76.87,38700.0,55.0717,55.237,55.043,55.237,38700.0
2006-08-22 15:00:00,76.85,76.99,76.83,76.87,92600.0,55.2226,55.3232,55.2083,55.237,92600.0
2006-08-22 15:10:00,76.92,76.99,76.88,76.95,63200.0,55.2729,55.3232,55.2442,55.2945,63200.0
2006-08-22 15:20:00,76.95,76.99,76.91,76.92,50500.0,55.2945,55.3232,55.2657,55.2729,50500.0
2006-08-22 15:30:00,76.92,76.97,76.9,76.93,35800.0,55.2729,55.3089,55.2586,55.2801,35800.0
2006-08-22 15:40:00,76.91,76.97,76.82,76.92,54000.0,55.2657,55.3089,55.2011,55.2729,54000.0
2006-08-22 15:50:00,76.92,76.96,76.9,76.91,93000.0,55.2729,55.3017,55.2586,55.2657,93000.0
2006-08-23 09:30:00,77.0,77.49,77.0,77.27,129800.0,55.3304,55.6825,55.3304,55.5244,129800.0
2006-08-23 09:40:00,77.21,77.39,76.98,77.27,108000.0,55.4813,55.6107,55.316,55.5244,108000.0
2006-08-23 09:50:00,77.3,77.55,77.2,77.49,78800.0,55.546,55.7256,55.4741,55.6825,78800.0
2006-08-23 10:00:00,77.47,77.52,77.11,77.27,63900.0,55.6682,55.7041,55.4095,55.5244,63900.0
2006-08-23 10:10:00,77.26,77.26,76.97,77.08,91600.0,55.5173,55.5173,55.3089,55.3879,91600.0
2006-08-23 10:20:00,77.08,77.33,77.07,77.18,50000.0,55.3879,55.5676,55.3807,55.4598,50000.0
2006-08-23 10:30:00,77.18,77.24,77.04,77.09,36000.0,55.4598,55.5029,55.3592,55.3951,36000.0
2006-08-23 10:40:00,77.08,77.19,77.05,77.09,54600.0,55.3879,55.467,55.3664,55.3951,54600.0
2006-08-23 10:50:00,77.09,77.16,77.04,77.05,48200.0,55.3951,55.4454,55.3592,55.3664,48200.0
2006-08-23 11:00:00,77.04,77.05,76.77,76.95,68500.0,55.3592,55.3664,55.1651,55.2945,68500.0
2006-08-23 11:10:00,76.95,76.97,76.6,76.61,99800.0,55.2945,55.3089,55.043,55.0502,99800.0
2006-08-23 11:20:00,76.61,76.89,76.61,76.79,135200.0,55.0502,55.2514,55.0502,55.1795,135200.0
2006-08-23 11:30:00,76.79,76.79,76.68,76.7,47700.0,55.1795,55.1795,55.1005,55.1148,47700.0
2006-08-23 11:40:00,76.69,76.85,76.69,76.77,28200.0,55.1077,55.2226,55.1077,55.1651,28200.0
2006-08-23 11:50:00,76.77,76.83,76.73,76.81,42200.0,55.1651,55.2083,55.1364,55.1939,42200.0
2006-08-23 12:00:00,76.81,76.9,76.8,76.83,22600.0,55.1939,55.2586,55.1867,55.2083,22600.0
2006-08-23 12:10:00,76.84,76.91,76.78,76.82,27100.0,55.2154,55.2657,55.1723,55.2011,27100.0
2006-08-23 12:20:00,76.8,76.8,76.67,76.73,25200.0,55.1867,55.1867,55.0933,55.1364,25200.0
2006-08-23 12:30:00,76.74,76.78,76.68,76.71,11200.0,55.1436,55.1723,55.1005,55.122,11200.0
2006-08-23 12:40:00,76.72,76.72,76.54,76.54,44300.0,55.1292,55.1292,54.9999,54.9999,44300.0
2006-08-23 12:50:00,76.55,76.68,76.55,76.58,35000.0,55.0071,55.1005,55.0071,55.0286,35000.0
2006-08-23 13:00:00,76.57,76.64,76.53,76.54,36300.0,55.0214,55.0717,54.9927,54.9999,36300.0
2006-08-23 13:10:00,76.53,76.58,76.52,76.53,39200.0,54.9927,55.0286,54.9855,54.9927,39200.0
2006-08-23 13:20:00,76.53,76.55,76.46,76.54,64100.0,54.9927,55.0071,54.9424,54.9999,64100.0
2006-08-23 13:30:00,76.54,76.55,76.38,76.48,52100.0,54.9999,55.0071,54.8849,54.9568,52100.0
2006-08-23 13:40:00,76.46,76.51,76.15,76.19,94500.0,54.9424,54.9783,54.7196,54.7484,94500.0
2006-08-23 13:50:00,76.19,76.25,76.16,76.21,41800.0,54.7484,54.7915,54.7268,54.7627,41800.0
2006-08-23 14:00:00,76.18,76.27,76.17,76.27,44600.0,54.7412,54.8059,54.734,54.8059,44600.0
2006-08-23 14:10:00,76.27,76.33,76.16,76.18,36500.0,54.8059,54.849,54.7268,54.7412,36500.0
2006-08-23 14:20:00,76.19,76.29,76.16,76.27,48100.0,54.7484,54.8202,54.7268,54.8059,48100.0
2006-08-23 14:30:00,76.28,76.32,76.26,76.31,37900.0,54.813,54.8418,54.7987,54.8346,37900.0
2006-08-23 14:40:00,76.34,76.34,76.26,76.28,36200.0,54.8562,54.8562,54.7987,54.813,36200.0
2006-08-23 14:50:00,76.28,76.43,76.23,76.26,33800.0,54.813,54.9208,54.7771,54.7987,33800.0
2006-08-23 15:00:00,76.28,76.44,76.28,76.35,57400.0,54.813,54.928,54.813,54.8633,57400.0
2006-08-23 15:10:00,76.34,76.39,76.07,76.37,132500.0,54.8562,54.8921,54.6621,54.8777,132500.0
2006-08-23 15:20:00,76.37,76.4,76.28,76.28,69400.0,54.8777,54.8993,54.813,54.813,69400.0
2006-08-23 15:30:00,76.28,76.38,76.22,76.33,47600.0,54.813,54.8849,54.7699,54.849,47600.0
2006-08-23 15:40:00,76.33,76.44,76.29,76.4,86100.0,54.849,54.928,54.8202,54.8993,86100.0
2006-08-23 15:50:00,76.42,76.54,76.35,76.36,139700.0,54.9136,54.9999,54.8633,54.8705,139700.0
2006-08-24 09:30:00,76.85,77.04,76.5,76.61,147000.0,55.2226,55.3592,54.9711,55.0502,147000.0
2006-08-24 09:40:00,76.61,76.87,76.55,76.55,89600.0,55.0502,55.237,55.0071,55.0071,89600.0
2006-08-24 09:50:00,76.5,76.65,76.39,76.61,33900.0,54.9711,55.0789,54.8921,55.0502,33900.0
2006-08-24 10:00:00,76.63,76.67,76.42,76.56,50000.0,55.0645,55.0933,54.9136,55.0142,50000.0
2006-08-24 10:10:00,76.57,76.68,76.5,76.65,25300.0,55.0214,55.1005,54.9711,55.0789,25300.0
2006-08-24 10:20:00,76.63,76.71,76.56,76.61,45600.0,55.0645,55.122,55.0142,55.0502,45600.0
2006-08-24 10:30:00,76.6,76.62,76.3,76.31,54100.0,55.043,55.0574,54.8274,54.8346,54100.0
2006-08-24 10:40:00,76.3,76.33,76.01,76.04,72600.0,54.8274,54.849,54.619,54.6406,72600.0
2006-08-24 10:50:00,76.01,76.05,75.86,75.9,115900.0,54.619,54.6478,54.5112,54.54,115900.0
2006-08-24 11:00:00,75.92,76.12,75.87,76.05,152400.0,54.5544,54.6981,54.5184,54.6478,152400.0
2006-08-24 11:10:00,76.0,76.05,75.92,76.03,61300.0,54.6118,54.6478,54.5544,54.6334,61300.0
2006-08-24 11:20:00,76.01,76.07,75.96,75.96,52700.0,54.619,54.6621,54.5831,54.5831,52700.0
2006-08-24 11:30:00,75.95,76.0,75.92,75.99,40500.0,54.5759,54.6118,54.5544,54.6047,40500.0
2006-08-24 11:40:00,75.99,76.07,75.86,75.91,41500.0,54.6047,54.6621,54.5112,54.5472,41500.0
2006-08-24 11:50:00,75.9,75.97,75.86,75.95,30300.0,54.54,54.5903,54.5112,54.5759,30300.0
2006-08-24 12:00:00,75.94,75.94,75.72,75.72,82800.0,54.5687,54.5687,54.4106,54.4106,82800.0
2006-08-24 12:10:00,75.74,75.84,75.73,75.78,43300.0,54.425,54.4969,54.4178,54.4538,43300.0
2006-08-24 12:20:00,75.78,75.81,75.59,75.6,97100.0,54.4538,54.4753,54.3172,54.3244,97100.0
2006-08-24 12:30:00,75.59,75.59,75.4,75.47,139800.0,54.3172,54.3172,54.1807,54.231,139800.0
2006-08-24 12:40:00,75.47,75.47,75.28,75.35,108900.0,54.231,54.231,54.0945,54.1448,108900.0
2006-08-24 12:50:00,75.33,75.41,75.3,75.31,68800.0,54.1304,54.1879,54.1088,54.116,68800.0
2006-08-24 13:00:00,75.31,75.31,75.0,75.1,160400.0,54.116,54.116,53.8933,53.9651,160400.0
2006-08-24 13:10:00,75.1,75.35,75.1,75.33,111600.0,53.9651,54.1448,53.9651,54.1304,111600.0
2006-08-24 13:20:00,75.32,75.47,75.31,75.47,67300.0,54.1232,54.231,54.116,54.231,67300.0
2006-08-24 13:30:00,75.47,75.48,75.34,75.38,54600.0,54.231,54.2382,54.1376,54.1663,54600.0
2006-08-24 13:40:00,75.36,75.36,75.27,75.31,38100.0,54.152,54.152,54.0873,54.116,38100.0
2006-08-24 13:50:00,75.3,75.47,75.3,75.44,39200.0,54.1088,54.231,54.1088,54.2094,39200.0
2006-08-24 14:00:00,75.45,75.55,75.43,75.52,55900.0,54.2166,54.2885,54.2023,54.2669,55900.0
2006-08-24 14:10:00,75.53,75.7,75.49,75.58,94400.0,54.2741,54.3963,54.2454,54.31,94400.0
2006-08-24 14:20:00,75.57,75.59,75.36,75.52,35500.0,54.3029,54.3172,54.152,54.2669,35500.0
2006-08-24 14:30:00,75.52,75.57,75.46,75.57,38500.0,54.2669,54.3029,54.2238,54.3029,38500.0
2006-08-24 14:40:00,75.57,75.58,75.27,75.35,119000.0,54.3029,54.31,54.0873,54.1448,119000.0
2006-08-24 14:50:00,75.34,75.46,75.32,75.43,52000.0,54.1376,54.2238,54.1232,54.2023,52000.0
2006-08-24 15:00:00,75.4,75.45,75.34,75.37,38300.0,54.1807,54.2166,54.1376,54.1591,38300.0
2006-08-24 15:10:00,75.4,75.4,75.18,75.19,71800.0,54.1807,54.1807,54.0226,54.0298,71800.0
2006-08-24 15:20:00,75.19,75.28,75.01,75.24,173700.0,54.0298,54.0945,53.9005,54.0657,173700.0
2006-08-24 15:30:00,75.23,75.37,75.19,75.31,115600.0,54.0585,54.1591,54.0298,54.116,115600.0
2006-08-24 15:40:00,75.3,75.31,75.1,75.16,118400.0,54.1088,54.116,53.9651,54.0082,118400.0
2006-08-24 15:50:00,75.16,75.25,75.16,75.18,267500.0,54.0082,54.0729,54.0082,54.0226,267500.0
2006-08-25 09:30:00,75.24,75.6,74.14,74.45,455800.0,54.0657,54.3244,53.2753,53.4981,455800.0
2006-08-25 09:40:00,74.43,74.65,74.18,74.54,323900.0,53.4837,53.6418,53.304,53.5627,323900.0
2006-08-25 09:50:00,74.56,74.89,74.44,74.7,187600.0,53.5771,53.8142,53.4909,53.6777,187600.0
2006-08-25 10:00:00,74.7,75.0,74.7,74.79,191700.0,53.6777,53.8933,53.6777,53.7424,191700.0
2006-08-25 10:10:00,74.79,74.83,74.6,74.61,145000.0,53.7424,53.7711,53.6058,53.613,145000.0
2006-08-25 10:20:00,74.61,74.73,74.48,74.56,97600.0,53.613,53.6993,53.5196,53.5771,97600.0
2006-08-25 10:30:00,74.56,74.7,74.54,74.69,52100.0,53.5771,53.6777,53.5627,53.6705,52100.0
2006-08-25 10:40:00,74.68,74.7,74.43,74.51,99900.0,53.6633,53.6777,53.4837,53.5412,99900.0
2006-08-25 10:50:00,74.49,74.6,74.42,74.59,51700.0,53.5268,53.6058,53.4765,53.5987,51700.0
2006-08-25 11:00:00,74.58,74.61,74.46,74.52,66100.0,53.5915,53.613,53.5052,53.5484,66100.0
2006-08-25 11:10:00,74.53,74.56,74.41,74.45,68200.0,53.5555,53.5771,53.4693,53.4981,68200.0
2006-08-25 11:20:00,74.46,74.52,74.43,74.49,59700.0,53.5052,53.5484,53.4837,53.5268,59700.0
2006-08-25 11:30:00,74.48,74.48,74.24,74.26,130200.0,53.5196,53.5196,53.3471,53.3615,130200.0
2006-08-25 11:40:00,74.25,74.3,74.21,74.22,52400.0,53.3543,53.3903,53.3256,53.3328,52400.0
2006-08-25 11:50:00,74.23,74.35,74.2,74.29,71700.0,53.34,53.4262,53.3184,53.3831,71700.0
2006-08-25 12:00:00,74.28,74.29,74.21,74.24,61600.0,53.3759,53.3831,53.3256,53.3471,61600.0
2006-08-25 12:10:00,74.24,74.27,74.02,74.06,100500.0,53.3471,53.3687,53.1891,53.2178,100500.0
2006-08-25 12:20:00,74.07,74.09,73.89,73.89,150500.0,53.225,53.2394,53.0956,53.0956,150500.0
2006-08-25 12:30:00,73.89,73.89,73.74,73.82,159000.0,53.0956,53.0956,52.9879,53.0453,159000.0
2006-08-25 12:40:00,73.8,73.9,73.7,73.7,137700.0,53.031,53.1028,52.9591,52.9591,137700.0
2006-08-25 12:50:00,73.75,73.78,73.55,73.59,119800.0,52.995,53.0166,52.8513,52.8801,119800.0
2006-08-25 13:00:00,73.59,73.7,73.59,73.64,107100.0,52.8801,52.9591,52.8801,52.916,107100.0
2006-08-25 13:10:00,73.64,73.71,73.56,73.61,101700.0,52.916,52.9663,52.8585,52.8944,101700.0
2006-08-25 13:20:00,73.63,73.73,73.57,73.67,54100.0,52.9088,52.9807,52.8657,52.9376,54100.0
2006-08-25 13:30:00,73.66,73.78,73.63,73.75,52600.0,52.9304,53.0166,52.9088,52.995,52600.0
2006-08-25 13:40:00,73.78,73.88,73.75,73.86,59700.0,53.0166,53.0885,52.995,53.0741,59700.0
2006-08-25 13:50:00,73.85,73.91,73.82,73.84,54100.0,53.0669,53.11,53.0453,53.0597,54100.0
2006-08-25 14:00:00,73.85,73.93,73.85,73.86,55600.0,53.0669,53.1244,53.0669,53.0741,55600.0
2006-08-25 14:10:00,73.85,73.87,73.7,73.76,85000.0,53.0669,53.0813,52.9591,53.0022,85000.0
2006-08-25 14:20:00,73.74,73.84,73.74,73.81,53400.0,52.9879,53.0597,52.9879,53.0382,53400.0
2006-08-25 14:30:00,73.8,74.15,73.79,73.95,192900.0,53.031,53.2825,53.0238,53.1388,192900.0
2006-08-25 14:40:00,73.94,73.99,73.91,73.95,63900.0,53.1316,53.1675,53.11,53.1388,63900.0
2006-08-25 14:50:00,73.98,73.98,73.9,73.92,43200.0,53.1603,53.1603,53.1028,53.1172,43200.0
2006-08-25 15:00:00,73.92,74.15,73.82,73.87,99000.0,53.1172,53.2825,53.0453,53.0813,99000.0
2006-08-25 15:10:00,73.86,73.87,73.7,73.71,87600.0,53.0741,53.0813,52.9591,52.9663,87600.0
2006-08-25 15:20:00,73.71,73.8,73.66,73.8,81700.0,52.9663,53.031,52.9304,53.031,81700.0
2006-08-25 15:30:00,73.8,73.99,73.79,73.92,105800.0,53.031,53.1675,53.0238,53.1172,105800.0
2006-08-25 15:40:00,73.92,73.92,73.82,73.89,134100.0,53.1172,53.1172,53.0453,53.0956,134100.0
2006-08-25 15:50:00,73.88,73.92,73.88,73.89,218400.0,53.0885,53.1172,53.0885,53.0956,218400.0
2006-08-28 09:30:00,74.04,74.04,73.09,73.09,448400.0,53.2034,53.2034,52.5208,52.5208,448400.0
2006-08-28 09:40:00,73.05,73.7,73.05,73.67,210600.0,52.492,52.9591,52.492,52.9376,210600.0
2006-08-28 09:50:00,73.7,73.74,73.38,73.49,180600.0,52.9591,52.9879,52.7292,52.8082,180600.0
2006-08-28 10:00:00,73.49,73.59,73.4,73.55,122000.0,52.8082,52.8801,52.7435,52.8513,122000.0
2006-08-28 10:10:00,73.58,73.58,73.4,73.53,100700.0,52.8729,52.8729,52.7435,52.837,100700.0
2006-08-28 10:20:00,73.53,73.74,73.53,73.68,144400.0,52.837,52.9879,52.837,52.9447,144400.0
2006-08-28 10:30:00,73.67,74.02,73.67,73.97,243100.0,52.9376,53.1891,52.9376,53.1531,243100.0
2006-08-28 10:40:00,73.99,74.07,73.88,73.89,122200.0,53.1675,53.225,53.0885,53.0956,122200.0
2006-08-28 10:50:00,73.89,74.05,73.81,74.05,97200.0,53.0956,53.2106,53.0382,53.2106,97200.0
2006-08-28 11:00:00,74.05,74.1,74.01,74.08,113600.0,53.2106,53.2465,53.1819,53.2322,113600.0
2006-08-28 11:10:00,74.08,74.21,74.07,74.15,90200.0,53.2322,53.3256,53.225,53.2825,90200.0
2006-08-28 11:20:00,74.14,74.29,74.08,74.2,78400.0,53.2753,53.3831,53.2322,53.3184,78400.0
2006-08-28 11:30:00,74.2,74.33,74.16,74.33,49900.0,53.3184,53.4118,53.2897,53.4118,49900.0
2006-08-28 11:40:00,74.33,74.4,74.22,74.39,72900.0,53.4118,53.4621,53.3328,53.4549,72900.0
2006-08-28 11:50:00,74.42,74.56,74.36,74.47,152100.0,53.4765,53.5771,53.4334,53.5124,152100.0
2006-08-28 12:00:00,74.47,74.66,74.43,74.65,85400.0,53.5124,53.649,53.4837,53.6418,85400.0
2006-08-28 12:10:00,74.67,75.02,74.62,74.92,228300.0,53.6561,53.9076,53.6202,53.8358,228300.0
2006-08-28 12:20:00,74.92,74.97,74.71,74.76,149100.0,53.8358,53.8717,53.6849,53.7208,149100.0
2006-08-28 12:30:00,74.76,74.77,74.5,74.76,80600.0,53.7208,53.728,53.534,53.7208,80600.0
2006-08-28 12:40:00,74.76,74.8,74.62,74.78,73300.0,53.7208,53.7496,53.6202,53.7352,73300.0
2006-08-28 12:50:00,74.78,74.81,74.71,74.74,40300.0,53.7352,53.7567,53.6849,53.7064,40300.0
2006-08-28 13:00:00,74.74,74.75,74.6,74.72,74700.0,53.7064,53.7136,53.6058,53.6921,74700.0
2006-08-28 13:10:00,74.7,74.82,74.66,74.7,51300.0,53.6777,53.7639,53.649,53.6777,51300.0
2006-08-28 13:20:00,74.72,74.95,74.7,74.92,73700.0,53.6921,53.8573,53.6777,53.8358,73700.0
2006-08-28 13:30:00,74.92,74.92,74.75,74.83,66000.0,53.8358,53.8358,53.7136,53.7711,66000.0
2006-08-28 13:40:00,74.82,74.91,74.74,74.9,42400.0,53.7639,53.8286,53.7064,53.8214,42400.0
2006-08-28 13:50:00,74.9,74.97,74.73,74.92,99300.0,53.8214,53.8717,53.6993,53.8358,99300.0
2006-08-28 14:00:00,74.9,74.99,74.8,74.83,69500.0,53.8214,53.8861,53.7496,53.7711,69500.0
2006-08-28 14:10:00,74.83,74.88,74.75,74.75,65200.0,53.7711,53.807,53.7136,53.7136,65200.0
2006-08-28 14:20:00,74.76,74.79,74.65,74.76,80800.0,53.7208,53.7424,53.6418,53.7208,80800.0
2006-08-28 14:30:00,74.76,74.78,74.56,74.59,100500.0,53.7208,53.7352,53.5771,53.5987,100500.0
2006-08-28 14:40:00,74.59,74.67,74.5,74.5,56800.0,53.5987,53.6561,53.534,53.534,56800.0
2006-08-28 14:50:00,74.5,74.75,74.5,74.68,96700.0,53.534,53.7136,53.534,53.6633,96700.0
2006-08-28 15:00:00,74.68,74.75,74.62,74.75,57600.0,53.6633,53.7136,53.6202,53.7136,57600.0
2006-08-28 15:10:00,74.75,74.75,74.6,74.73,44900.0,53.7136,53.7136,53.6058,53.6993,44900.0
2006-08-28 15:20:00,74.71,74.8,74.65,74.67,53300.0,53.6849,53.7496,53.6418,53.6561,53300.0
2006-08-28 15:30:00,74.67,74.68,74.45,74.48,64000.0,53.6561,53.6633,53.4981,53.5196,64000.0
2006-08-28 15:40:00,74.48,74.56,74.48,74.55,89800.0,53.5196,53.5771,53.5196,53.5699,89800.0
2006-08-28 15:50:00,74.55,74.77,74.55,74.67,194900.0,53.5699,53.728,53.5699,53.6561,194900.0
2006-08-29 09:30:00,75.96,75.99,75.07,75.1,441300.0,54.5831,54.6047,53.9436,53.9651,441300.0
2006-08-29 09:40:00,75.11,75.16,74.71,75.07,256600.0,53.9723,54.0082,53.6849,53.9436,256600.0
2006-08-29 09:50:00,75.05,75.16,74.71,75.05,173200.0,53.9292,54.0082,53.6849,53.9292,173200.0
2006-08-29 10:00:00,75.05,75.05,74.65,74.65,169100.0,53.9292,53.9292,53.6418,53.6418,169100.0
2006-08-29 10:10:00,74.64,74.78,74.5,74.55,157200.0,53.6346,53.7352,53.534,53.5699,157200.0
2006-08-29 10:20:00,74.55,74.56,74.22,74.3,143200.0,53.5699,53.5771,53.3328,53.3903,143200.0
2006-08-29 10:30:00,74.32,74.33,74.04,74.04,168500.0,53.4046,53.4118,53.2034,53.2034,168500.0
2006-08-29 10:40:00,74.05,74.17,73.91,74.08,203600.0,53.2106,53.2968,53.11,53.2322,203600.0
2006-08-29 10:50:00,74.09,74.11,73.96,74.1,75400.0,53.2394,53.2537,53.1459,53.2465,75400.0
2006-08-29 11:00:00,74.1,74.12,74.0,74.01,147500.0,53.2465,53.2609,53.1747,53.1819,147500.0
2006-08-29 11:10:00,74.0,74.08,73.96,74.06,89300.0,53.1747,53.2322,53.1459,53.2178,89300.0
2006-08-29 11:20:00,74.05,74.08,73.96,74.0,49600.0,53.2106,53.2322,53.1459,53.1747,49600.0
2006-08-29 11:30:00,73.98,74.01,73.84,73.9,96200.0,53.1603,53.1819,53.0597,53.1028,96200.0
2006-08-29 11:40:00,73.89,73.94,73.61,73.68,147300.0,53.0956,53.1316,52.8944,52.9447,147300.0
2006-08-29 11:50:00,73.64,73.96,73.61,73.96,240100.0,52.916,53.1459,52.8944,53.1459,240100.0
2006-08-29 12:00:00,73.96,74.01,73.81,73.83,142000.0,53.1459,53.1819,53.0382,53.0525,142000.0
2006-08-29 12:10:00,73.83,74.01,73.71,73.79,128300.0,53.0525,53.1819,52.9663,53.0238,128300.0
2006-08-29 12:20:00,73.8,73.85,73.75,73.8,78900.0,53.031,53.0669,52.995,53.031,78900.0
2006-08-29 12:30:00,73.81,73.88,73.77,73.81,102300.0,53.0382,53.0885,53.0094,53.0382,102300.0
2006-08-29 12:40:00,73.8,73.84,73.77,73.8,136600.0,53.031,53.0597,53.0094,53.031,136600.0
2006-08-29 12:50:00,73.8,73.81,73.7,73.72,102600.0,53.031,53.0382,52.9591,52.9735,102600.0
2006-08-29 13:00:00,73.71,73.71,73.21,73.24,337900.0,52.9663,52.9663,52.607,52.6286,337900.0
2006-08-29 13:10:00,73.24,73.5,73.2,73.24,194700.0,52.6286,52.8154,52.5998,52.6286,194700.0
2006-08-29 13:20:00,73.24,73.46,72.94,73.4,217000.0,52.6286,52.7867,52.413,52.7435,217000.0
2006-08-29 13:30:00,73.42,73.47,73.3,73.32,82100.0,52.7579,52.7938,52.6717,52.6861,82100.0
2006-08-29 13:40:00,73.31,73.39,73.0,73.35,60400.0,52.6789,52.7364,52.4561,52.7076,60400.0
2006-08-29 13:50:00,73.36,73.38,73.05,73.08,119400.0,52.7148,52.7292,52.492,52.5136,119400.0
2006-08-29 14:00:00,73.08,73.31,72.9,73.26,254100.0,52.5136,52.6789,52.3843,52.6429,254100.0
2006-08-29 14:10:00,73.25,73.53,73.23,73.23,179600.0,52.6358,52.837,52.6214,52.6214,179600.0
2006-08-29 14:20:00,73.25,73.32,72.95,73.07,180600.0,52.6358,52.6861,52.4202,52.5064,180600.0
2006-08-29 14:30:00,73.07,73.5,72.99,73.45,161400.0,52.5064,52.8154,52.4489,52.7795,161400.0
2006-08-29 14:40:00,73.45,73.63,73.32,73.6,223800.0,52.7795,52.9088,52.6861,52.8873,223800.0
2006-08-29 14:50:00,73.6,73.77,73.59,73.76,156000.0,52.8873,53.0094,52.8801,53.0022,156000.0
2006-08-29 15:00:00,73.76,73.78,73.63,73.75,165300.0,53.0022,53.0166,52.9088,52.995,165300.0
2006-08-29 15:10:00,73.76,73.85,73.66,73.74,226000.0,53.0022,53.0669,52.9304,52.9879,226000.0
2006-08-29 15:20:00,73.74,73.88,73.7,73.73,231800.0,52.9879,53.0885,52.9591,52.9807,231800.0
2006-08-29 15:30:00,73.72,73.8,73.66,73.74,128100.0,52.9735,53.031,52.9304,52.9879,128100.0
2006-08-29 15:40:00,73.75,73.81,73.67,73.77,300600.0,52.995,53.0382,52.9376,53.0094,300600.0
2006-08-29 15:50:00,73.77,73.81,73.75,73.79,207600.0,53.0094,53.0382,52.995,53.0238,207600.0
2006-08-30 09:30:00,74.0,74.16,73.8,73.94,243100.0,53.1747,53.2897,53.031,53.1316,243100.0
2006-08-30 09:40:00,73.95,73.97,73.7,73.72,213900.0,53.1388,53.1531,52.9591,52.9735,213900.0
2006-08-30 09:50:00,73.72,73.86,73.64,73.68,145400.0,52.9735,53.0741,52.916,52.9447,145400.0
2006-08-30 10:00:00,73.7,74.02,73.7,74.0,99600.0,52.9591,53.1891,52.9591,53.1747,99600.0
2006-08-30 10:10:00,74.0,74.22,74.0,74.18,101900.0,53.1747,53.3328,53.1747,53.304,101900.0
2006-08-30 10:20:00,74.17,74.39,74.17,74.35,105900.0,53.2968,53.4549,53.2968,53.4262,105900.0
2006-08-30 10:30:00,74.36,74.5,74.21,74.5,123500.0,53.4334,53.534,53.3256,53.534,123500.0
2006-08-30 10:40:00,74.5,74.83,74.49,74.74,162800.0,53.534,53.7711,53.5268,53.7064,162800.0
2006-08-30 10:50:00,74.75,74.89,74.65,74.8,120800.0,53.7136,53.8142,53.6418,53.7496,120800.0
2006-08-30 11:00:00,74.81,74.91,74.69,74.84,114600.0,53.7567,53.8286,53.6705,53.7783,114600.0
2006-08-30 11:10:00,74.85,74.99,74.83,74.9,138000.0,53.7855,53.8861,53.7711,53.8214,138000.0
2006-08-30 11:20:00,74.9,75.22,74.9,75.2,117800.0,53.8214,54.0514,53.8214,54.037,117800.0
2006-08-30 11:30:00,75.21,75.3,75.0,75.06,131800.0,54.0442,54.1088,53.8933,53.9364,131800.0
2006-08-30 11:40:00,75.07,75.25,74.83,74.84,73600.0,53.9436,54.0729,53.7711,53.7783,73600.0
2006-08-30 11:50:00,74.84,75.25,74.77,74.85,89800.0,53.7783,54.0729,53.728,53.7855,89800.0
2006-08-30 12:00:00,74.84,75.09,74.83,75.09,59200.0,53.7783,53.9579,53.7711,53.9579,59200.0
2006-08-30 12:10:00,75.1,75.14,74.85,74.87,64200.0,53.9651,53.9939,53.7855,53.7999,64200.0
2006-08-30 12:20:00,74.9,74.95,74.87,74.92,25300.0,53.8214,53.8573,53.7999,53.8358,25300.0
2006-08-30 12:30:00,74.96,75.05,74.94,74.99,26400.0,53.8645,53.9292,53.8502,53.8861,26400.0
2006-08-30 12:40:00,74.97,75.02,74.92,74.92,30800.0,53.8717,53.9076,53.8358,53.8358,30800.0
2006-08-30 12:50:00,74.92,75.06,74.9,74.95,36200.0,53.8358,53.9364,53.8214,53.8573,36200.0
2006-08-30 13:00:00,74.95,75.01,74.85,74.86,77700.0,53.8573,53.9005,53.7855,53.7927,77700.0
2006-08-30 13:10:00,74.87,74.94,74.83,74.84,43700.0,53.7999,53.8502,53.7711,53.7783,43700.0
2006-08-30 13:20:00,74.84,74.92,74.83,74.88,47100.0,53.7783,53.8358,53.7711,53.807,47100.0
2006-08-30 13:30:00,74.87,75.01,74.87,75.0,32500.0,53.7999,53.9005,53.7999,53.8933,32500.0
2006-08-30 13:40:00,75.0,75.03,74.92,74.96,25100.0,53.8933,53.9148,53.8358,53.8645,25100.0
2006-08-30 13:50:00,74.98,75.0,74.95,75.0,47200.0,53.8789,53.8933,53.8573,53.8933,47200.0
2006-08-30 14:00:00,74.98,75.0,74.92,74.94,37700.0,53.8789,53.8933,53.8358,53.8502,37700.0
2006-08-30 14:10:00,74.95,75.0,74.93,74.98,29000.0,53.8573,53.8933,53.843,53.8789,29000.0
2006-08-30 14:20:00,74.97,74.98,74.95,74.95,31400.0,53.8717,53.8789,53.8573,53.8573,31400.0
2006-08-30 14:30:00,74.95,74.95,74.75,74.88,82600.0,53.8573,53.8573,53.7136,53.807,82600.0
2006-08-30 14:40:00,74.89,74.94,74.85,74.92,64900.0,53.8142,53.8502,53.7855,53.8358,64900.0
2006-08-30 14:50:00,74.9,74.9,74.82,74.88,56600.0,53.8214,53.8214,53.7639,53.807,56600.0
2006-08-30 15:00:00,74.88,74.98,74.85,74.92,35100.0,53.807,53.8789,53.7855,53.8358,35100.0
2006-08-30 15:10:00,74.92,75.02,74.92,74.99,67800.0,53.8358,53.9076,53.8358,53.8861,67800.0
2006-08-30 15:20:00,74.98,75.1,74.93,75.01,77300.0,53.8789,53.9651,53.843,53.9005,77300.0
2006-08-30 15:30:00,75.02,75.1,74.94,74.96,71100.0,53.9076,53.9651,53.8502,53.8645,71100.0
2006-08-30 15:40:00,74.96,75.1,74.96,75.03,113500.0,53.8645,53.9651,53.8645,53.9148,113500.0
2006-08-30 15:50:00,75.03,75.11,74.97,74.99,245600.0,53.9148,53.9723,53.8717,53.8861,245600.0
2006-08-31 09:30:00,74.75,75.2,74.75,75.1,129100.0,53.7136,54.037,53.7136,53.9651,129100.0
2006-08-31 09:40:00,75.11,75.58,75.11,75.3,109100.0,53.9723,54.31,53.9723,54.1088,109100.0
2006-08-31 09:50:00,75.29,75.39,75.12,75.34,64400.0,54.1017,54.1735,53.9795,54.1376,64400.0
2006-08-31 10:00:00,75.32,75.52,75.2,75.41,121500.0,54.1232,54.2669,54.037,54.1879,121500.0
2006-08-31 10:10:00,75.43,75.43,75.23,75.35,51800.0,54.2023,54.2023,54.0585,54.1448,51800.0
2006-08-31 10:20:00,75.36,75.39,75.27,75.31,40300.0,54.152,54.1735,54.0873,54.116,40300.0
2006-08-31 10:30:00,75.32,75.32,75.12,75.18,98100.0,54.1232,54.1232,53.9795,54.0226,98100.0
2006-08-31 10:40:00,75.18,75.2,75.1,75.1,77500.0,54.0226,54.037,53.9651,53.9651,77500.0
2006-08-31 10:50:00,75.1,75.18,75.05,75.08,57200.0,53.9651,54.0226,53.9292,53.9508,57200.0
2006-08-31 11:00:00,75.09,75.14,75.02,75.05,80800.0,53.9579,53.9939,53.9076,53.9292,80800.0
2006-08-31 11:10:00,75.05,75.19,75.02,75.12,41100.0,53.9292,54.0298,53.9076,53.9795,41100.0
2006-08-31 11:20:00,75.17,75.18,75.1,75.13,35100.0,54.0154,54.0226,53.9651,53.9867,35100.0
2006-08-31 11:30:00,75.14,75.17,75.1,75.1,32300.0,53.9939,54.0154,53.9651,53.9651,32300.0
2006-08-31 11:40:00,75.1,75.32,75.06,75.31,44100.0,53.9651,54.1232,53.9364,54.116,44100.0
2006-08-31 11:50:00,75.32,75.39,75.15,75.26,136100.0,54.1232,54.1735,54.0011,54.0801,136100.0
2006-08-31 12:00:00,75.28,75.35,75.23,75.28,46600.0,54.0945,54.1448,54.0585,54.0945,46600.0
2006-08-31 12:10:00,75.28,75.29,75.21,75.22,42800.0,54.0945,54.1017,54.0442,54.0514,42800.0
2006-08-31 12:20:00,75.22,75.28,75.21,75.24,58100.0,54.0514,54.0945,54.0442,54.0657,58100.0
2006-08-31 12:30:00,75.24,75.31,75.16,75.2,74100.0,54.0657,54.116,54.0082,54.037,74100.0
2006-08-31 12:40:00,75.17,75.24,75.16,75.18,52100.0,54.0154,54.0657,54.0082,54.0226,52100.0
2006-08-31 12:50:00,75.19,75.27,75.13,75.14,34700.0,54.0298,54.0873,53.9867,53.9939,34700.0
2006-08-31 13:00:00,75.12,75.2,75.12,75.16,30300.0,53.9795,54.037,53.9795,54.0082,30300.0
2006-08-31 13:10:00,75.2,75.22,75.15,75.15,73900.0,54.037,54.0514,54.0011,54.0011,73900.0
2006-08-31 13:20:00,75.16,75.17,74.9,75.04,143700.0,54.0082,54.0154,53.8214,53.922,143700.0
2006-08-31 13:30:00,75.02,75.12,74.9,74.99,67900.0,53.9076,53.9795,53.8214,53.8861,67900.0
2006-08-31 13:40:00,74.97,75.0,74.9,74.97,49400.0,53.8717,53.8933,53.8214,53.8717,49400.0
2006-08-31 13:50:00,74.98,74.99,74.91,74.94,27000.0,53.8789,53.8861,53.8286,53.8502,27000.0
2006-08-31 14:00:00,74.96,75.0,74.92,75.0,33900.0,53.8645,53.8933,53.8358,53.8933,33900.0
2006-08-31 14:10:00,74.98,74.99,74.83,74.87,83300.0,53.8789,53.8861,53.7711,53.7999,83300.0
2006-08-31 14:20:00,74.86,74.9,74.79,74.79,69500.0,53.7927,53.8214,53.7424,53.7424,69500.0
2006-08-31 14:30:00,74.81,74.83,74.75,74.8,65900.0,53.7567,53.7711,53.7136,53.7496,65900.0
2006-08-31 14:40:00,74.8,74.92,74.75,74.76,83300.0,53.7496,53.8358,53.7136,53.7208,83300.0
2006-08-31 14:50:00,74.76,74.86,74.75,74.84,137600.0,53.7208,53.7927,53.7136,53.7783,137600.0
2006-08-31 15:00:00,74.82,74.94,74.76,74.82,52000.0,53.7639,53.8502,53.7208,53.7639,52000.0
2006-08-31 15:10:00,74.8,74.92,74.75,74.88,68900.0,53.7496,53.8358,53.7136,53.807,68900.0
2006-08-31 15:20:00,74.87,75.02,74.86,74.99,154400.0,53.7999,53.9076,53.7927,53.8861,154400.0
2006-08-31 15:30:00,74.98,75.0,74.86,74.91,48600.0,53.8789,53.8933,53.7927,53.8286,48600.0
2006-08-31 15:40:00,74.91,75.04,74.89,74.94,102100.0,53.8286,53.922,53.8142,53.8502,102100.0
2006-08-31 15:50:00,74.95,74.97,74.81,74.81,125300.0,53.8573,53.8717,53.7567,53.7567,125300.0
2006-09-01 09:30:00,75.0,75.09,74.65,74.69,205100.0,53.8933,53.9579,53.6418,53.6705,205100.0
2006-09-01 09:40:00,74.7,74.7,74.5,74.55,86700.0,53.6777,53.6777,53.534,53.5699,86700.0
2006-09-01 09:50:00,74.5,74.81,74.46,74.75,68600.0,53.534,53.7567,53.5052,53.7136,68600.0
2006-09-01 10:00:00,74.78,74.83,74.61,74.68,69900.0,53.7352,53.7711,53.613,53.6633,69900.0
2006-09-01 10:10:00,74.68,74.76,74.54,74.7,67300.0,53.6633,53.7208,53.5627,53.6777,67300.0
2006-09-01 10:20:00,74.7,74.87,74.64,74.79,50200.0,53.6777,53.7999,53.6346,53.7424,50200.0
2006-09-01 10:30:00,74.8,74.96,74.75,74.92,51200.0,53.7496,53.8645,53.7136,53.8358,51200.0
2006-09-01 10:40:00,74.91,75.09,74.87,75.05,55500.0,53.8286,53.9579,53.7999,53.9292,55500.0
2006-09-01 10:50:00,75.1,75.26,75.03,75.21,93600.0,53.9651,54.0801,53.9148,54.0442,93600.0
2006-09-01 11:00:00,75.26,75.44,75.19,75.23,91100.0,54.0801,54.2094,54.0298,54.0585,91100.0
2006-09-01 11:10:00,75.29,75.31,75.2,75.22,23700.0,54.1017,54.116,54.037,54.0514,23700.0
2006-09-01 11:20:00,75.22,75.44,75.22,75.4,54700.0,54.0514,54.2094,54.0514,54.1807,54700.0
2006-09-01 11:30:00,75.4,75.45,75.12,75.3,160000.0,54.1807,54.2166,53.9795,54.1088,160000.0
2006-09-01 11:40:00,75.3,75.3,75.22,75.25,37500.0,54.1088,54.1088,54.0514,54.0729,37500.0
2006-09-01 11:50:00,75.28,75.31,75.14,75.2,46700.0,54.0945,54.116,53.9939,54.037,46700.0
2006-09-01 12:00:00,75.17,75.17,74.92,74.98,60700.0,54.0154,54.0154,53.8358,53.8789,60700.0
2006-09-01 12:10:00,74.98,75.03,74.97,74.99,22600.0,53.8789,53.9148,53.8717,53.8861,22600.0
2006-09-01 12:20:00,75.0,75.15,75.0,75.13,36700.0,53.8933,54.0011,53.8933,53.9867,36700.0
2006-09-01 12:30:00,75.11,75.23,75.1,75.19,41800.0,53.9723,54.0585,53.9651,54.0298,41800.0
2006-09-01 12:40:00,75.16,75.27,75.16,75.21,67900.0,54.0082,54.0873,54.0082,54.0442,67900.0
2006-09-01 12:50:00,75.21,75.27,75.17,75.21,31700.0,54.0442,54.0873,54.0154,54.0442,31700.0
2006-09-01 13:00:00,75.21,75.4,75.21,75.35,61400.0,54.0442,54.1807,54.0442,54.1448,61400.0
2006-09-01 13:10:00,75.33,75.39,75.28,75.37,16200.0,54.1304,54.1735,54.0945,54.1591,16200.0
2006-09-01 13:20:00,75.37,75.43,75.27,75.39,27600.0,54.1591,54.2023,54.0873,54.1735,27600.0
2006-09-01 13:30:00,75.39,75.49,75.38,75.49,51100.0,54.1735,54.2454,54.1663,54.2454,51100.0
2006-09-01 13:40:00,75.5,75.5,75.4,75.48,55900.0,54.2526,54.2526,54.1807,54.2382,55900.0
2006-09-01 13:50:00,75.49,75.54,75.45,75.54,39600.0,54.2454,54.2813,54.2166,54.2813,39600.0
2006-09-01 14:00:00,75.53,75.6,75.46,75.59,107500.0,54.2741,54.3244,54.2238,54.3172,107500.0
2006-09-01 14:10:00,75.58,75.6,75.51,75.58,64600.0,54.31,54.3244,54.2597,54.31,64600.0
2006-09-01 14:20:00,75.6,75.62,75.5,75.6,50500.0,54.3244,54.3388,54.2526,54.3244,50500.0
2006-09-01 14:30:00,75.6,75.79,75.52,75.74,263400.0,54.3244,54.4609,54.2669,54.425,263400.0
2006-09-01 14:40:00,75.74,75.91,75.67,75.77,91800.0,54.425,54.5472,54.3747,54.4466,91800.0
2006-09-01 14:50:00,75.77,75.9,75.74,75.85,165300.0,54.4466,54.54,54.425,54.5041,165300.0
2006-09-01 15:00:00,75.85,75.89,75.79,75.8,105700.0,54.5041,54.5328,54.4609,54.4681,105700.0
2006-09-01 15:10:00,75.8,75.87,75.74,75.85,74600.0,54.4681,54.5184,54.425,54.5041,74600.0
2006-09-01 15:20:00,75.85,75.89,75.8,75.83,50900.0,54.5041,54.5328,54.4681,54.4897,50900.0
2006-09-01 15:30:00,75.83,75.84,75.57,75.6,106900.0,54.4897,54.4969,54.3029,54.3244,106900.0
2006-09-01 15:40:00,75.57,75.59,75.51,75.54,90500.0,54.3029,54.3172,54.2597,54.2813,90500.0
2006-09-01 15:50:00,75.54,75.57,75.4,75.41,258400.0,54.2813,54.3029,54.1807,54.1879,258400.0
2006-09-05 09:30:00,75.75,75.75,75.43,75.5,135100.0,54.4322,54.4322,54.2023,54.2526,135100.0
2006-09-05 09:40:00,75.49,75.5,75.05,75.2,132800.0,54.2454,54.2526,53.9292,54.037,132800.0
2006-09-05 09:50:00,75.2,75.68,75.2,75.59,98100.0,54.037,54.3819,54.037,54.3172,98100.0
2006-09-05 10:00:00,75.62,76.06,75.61,76.01,134400.0,54.3388,54.655,54.3316,54.619,134400.0
2006-09-05 10:10:00,76.01,76.08,75.88,75.99,101100.0,54.619,54.6693,54.5256,54.6047,101100.0
2006-09-05 10:20:00,76.0,76.05,75.88,75.94,56600.0,54.6118,54.6478,54.5256,54.5687,56600.0
2006-09-05 10:30:00,75.95,76.06,75.9,75.96,74400.0,54.5759,54.655,54.54,54.5831,74400.0
2006-09-05 10:40:00,75.95,75.97,75.9,75.91,60100.0,54.5759,54.5903,54.54,54.5472,60100.0
2006-09-05 10:50:00,75.9,75.91,75.75,75.89,55800.0,54.54,54.5472,54.4322,54.5328,55800.0
2006-09-05 11:00:00,75.89,76.0,75.85,76.0,36700.0,54.5328,54.6118,54.5041,54.6118,36700.0
2006-09-05 11:10:00,76.01,76.13,75.95,76.06,63700.0,54.619,54.7053,54.5759,54.655,63700.0
2006-09-05 11:20:00,76.07,76.19,76.02,76.16,51300.0,54.6621,54.7484,54.6262,54.7268,51300.0
2006-09-05 11:30:00,76.17,76.3,76.16,76.22,43300.0,54.734,54.8274,54.7268,54.7699,43300.0
2006-09-05 11:40:00,76.22,76.27,76.14,76.15,52300.0,54.7699,54.8059,54.7124,54.7196,52300.0
2006-09-05 11:50:00,76.16,76.19,75.99,76.0,50300.0,54.7268,54.7484,54.6047,54.6118,50300.0
2006-09-05 12:00:00,76.01,76.05,75.86,75.96,63900.0,54.619,54.6478,54.5112,54.5831,63900.0
2006-09-05 12:10:00,75.97,75.98,75.88,75.88,35700.0,54.5903,54.5975,54.5256,54.5256,35700.0
2006-09-05 12:20:00,75.9,75.94,75.86,75.91,27000.0,54.54,54.5687,54.5112,54.5472,27000.0
2006-09-05 12:30:00,75.92,76.02,75.9,75.94,81100.0,54.5544,54.6262,54.54,54.5687,81100.0
2006-09-05 12:40:00,75.98,76.01,75.93,75.93,46000.0,54.5975,54.619,54.5615,54.5615,46000.0
2006-09-05 12:50:00,75.94,75.99,75.73,75.76,91200.0,54.5687,54.6047,54.4178,54.4394,91200.0
2006-09-05 13:00:00,75.75,75.78,75.56,75.61,66600.0,54.4322,54.4538,54.2957,54.3316,66600.0
2006-09-05 13:10:00,75.61,75.61,75.54,75.59,62500.0,54.3316,54.3316,54.2813,54.3172,62500.0
2006-09-05 13:20:00,75.6,75.66,75.57,75.61,46600.0,54.3244,54.3675,54.3029,54.3316,46600.0
2006-09-05 13:30:00,75.61,75.63,75.35,75.47,62600.0,54.3316,54.346,54.1448,54.231,62600.0
2006-09-05 13:40:00,75.47,75.5,75.38,75.38,27100.0,54.231,54.2526,54.1663,54.1663,27100.0
2006-09-05 13:50:00,75.38,75.6,75.31,75.43,72000.0,54.1663,54.3244,54.116,54.2023,72000.0
2006-09-05 14:00:00,75.41,75.59,75.41,75.54,53500.0,54.1879,54.3172,54.1879,54.2813,53500.0
2006-09-05 14:10:00,75.55,75.59,75.49,75.51,63700.0,54.2885,54.3172,54.2454,54.2597,63700.0
2006-09-05 14:20:00,75.51,75.8,75.47,75.5,69200.0,54.2597,54.4681,54.231,54.2526,69200.0
2006-09-05 14:30:00,75.5,75.51,75.42,75.42,53900.0,54.2526,54.2597,54.1951,54.1951,53900.0
2006-09-05 14:40:00,75.41,75.55,75.41,75.51,34400.0,54.1879,54.2885,54.1879,54.2597,34400.0
2006-09-05 14:50:00,75.51,75.53,75.38,75.48,54100.0,54.2597,54.2741,54.1663,54.2382,54100.0
2006-09-05 15:00:00,75.49,75.49,75.28,75.35,65100.0,54.2454,54.2454,54.0945,54.1448,65100.0
2006-09-05 15:10:00,75.34,75.42,75.33,75.36,45500.0,54.1376,54.1951,54.1304,54.152,45500.0
2006-09-05 15:20:00,75.36,75.43,75.31,75.35,57500.0,54.152,54.2023,54.116,54.1448,57500.0
2006-09-05 15:30:00,75.35,75.44,75.35,75.4,63900.0,54.1448,54.2094,54.1448,54.1807,63900.0
2006-09-05 15:40:00,75.4,75.49,75.37,75.41,70700.0,54.1807,54.2454,54.1591,54.1879,70700.0
2006-09-05 15:50:00,75.41,75.44,75.3,75.31,133700.0,54.1879,54.2094,54.1088,54.116,133700.0
2006-09-06 09:30:00,75.36,75.55,75.0,75.43,234300.0,54.152,54.2885,53.8933,54.2023,234300.0
2006-09-06 09:40:00,75.44,75.5,75.1,75.11,89700.0,54.2094,54.2526,53.9651,53.9723,89700.0
2006-09-06 09:50:00,75.12,75.3,74.34,74.47,199600.0,53.9795,54.1088,53.419,53.5124,199600.0
2006-09-06 10:00:00,74.46,74.6,74.36,74.48,97200.0,53.5052,53.6058,53.4334,53.5196,97200.0
2006-09-06 10:10:00,74.49,74.6,74.41,74.5,67500.0,53.5268,53.6058,53.4693,53.534,67500.0
2006-09-06 10:20:00,74.5,74.61,74.4,74.56,55800.0,53.534,53.613,53.4621,53.5771,55800.0
2006-09-06 10:30:00,74.56,74.56,74.32,74.45,86500.0,53.5771,53.5771,53.4046,53.4981,86500.0
2006-09-06 10:40:00,74.44,74.54,74.39,74.46,48000.0,53.4909,53.5627,53.4549,53.5052,48000.0
2006-09-06 10:50:00,74.46,74.66,74.46,74.66,57700.0,53.5052,53.649,53.5052,53.649,57700.0
2006-09-06 11:00:00,74.66,74.88,74.65,74.71,71300.0,53.649,53.807,53.6418,53.6849,71300.0
2006-09-06 11:10:00,74.71,74.75,74.62,74.75,40000.0,53.6849,53.7136,53.6202,53.7136,40000.0
2006-09-06 11:20:00,74.76,74.91,74.74,74.85,43300.0,53.7208,53.8286,53.7064,53.7855,43300.0
2006-09-06 11:30:00,74.87,74.87,74.71,74.75,59500.0,53.7999,53.7999,53.6849,53.7136,59500.0
2006-09-06 11:40:00,74.73,74.85,74.72,74.84,48400.0,53.6993,53.7855,53.6921,53.7783,48400.0
2006-09-06 11:50:00,74.85,74.95,74.85,74.9,54600.0,53.7855,53.8573,53.7855,53.8214,54600.0
2006-09-06 12:00:00,74.94,74.94,74.85,74.88,39300.0,53.8502,53.8502,53.7855,53.807,39300.0
2006-09-06 12:10:00,74.88,74.95,74.85,74.87,43200.0,53.807,53.8573,53.7855,53.7999,43200.0
2006-09-06 12:20:00,74.87,74.88,74.77,74.81,81400.0,53.7999,53.807,53.728,53.7567,81400.0
2006-09-06 12:30:00,74.8,74.8,74.75,74.78,52000.0,53.7496,53.7496,53.7136,53.7352,52000.0
2006-09-06 12:40:00,74.8,74.81,74.77,74.79,42600.0,53.7496,53.7567,53.728,53.7424,42600.0
2006-09-06 12:50:00,74.8,74.85,74.79,74.83,51900.0,53.7496,53.7855,53.7424,53.7711,51900.0
2006-09-06 13:00:00,74.82,74.83,74.75,74.76,54000.0,53.7639,53.7711,53.7136,53.7208,54000.0
2006-09-06 13:10:00,74.75,74.82,74.75,74.82,42600.0,53.7136,53.7639,53.7136,53.7639,42600.0
2006-09-06 13:20:00,74.79,74.89,74.79,74.88,58500.0,53.7424,53.8142,53.7424,53.807,58500.0
2006-09-06 13:30:00,74.88,74.93,74.81,74.82,36500.0,53.807,53.843,53.7567,53.7639,36500.0
2006-09-06 13:40:00,74.82,74.9,74.82,74.84,19700.0,53.7639,53.8214,53.7639,53.7783,19700.0
2006-09-06 13:50:00,74.84,74.84,74.75,74.76,53800.0,53.7783,53.7783,53.7136,53.7208,53800.0
2006-09-06 14:00:00,74.75,74.84,74.7,74.71,53500.0,53.7136,53.7783,53.6777,53.6849,53500.0
2006-09-06 14:10:00,74.72,74.72,74.5,74.57,49900.0,53.6921,53.6921,53.534,53.5843,49900.0
2006-09-06 14:20:00,74.54,74.75,74.53,74.71,28400.0,53.5627,53.7136,53.5555,53.6849,28400.0
2006-09-06 14:30:00,74.67,74.75,74.64,74.68,27400.0,53.6561,53.7136,53.6346,53.6633,27400.0
2006-09-06 14:40:00,74.68,74.68,74.53,74.56,60900.0,53.6633,53.6633,53.5555,53.5771,60900.0
2006-09-06 14:50:00,74.55,74.59,74.37,74.43,75800.0,53.5699,53.5987,53.4406,53.4837,75800.0
2006-09-06 15:00:00,74.42,74.44,74.3,74.32,83600.0,53.4765,53.4909,53.3903,53.4046,83600.0
2006-09-06 15:10:00,74.34,74.48,74.32,74.33,60900.0,53.419,53.5196,53.4046,53.4118,60900.0
2006-09-06 15:20:00,74.32,74.4,74.3,74.32,101400.0,53.4046,53.4621,53.3903,53.4046,101400.0
2006-09-06 15:30:00,74.33,74.39,74.2,74.24,129900.0,53.4118,53.4549,53.3184,53.3471,129900.0
2006-09-06 15:40:00,74.28,74.42,74.24,74.42,71700.0,53.3759,53.4765,53.3471,53.4765,71700.0
2006-09-06 15:50:00,74.42,74.51,74.3,74.41,171400.0,53.4765,53.5412,53.3903,53.4693,171400.0
2006-09-07 09:30:00,74.44,74.44,73.79,73.89,112300.0,53.4909,53.4909,53.0238,53.0956,112300.0
2006-09-07 09:40:00,73.89,74.0,73.62,73.77,99900.0,53.0956,53.1747,52.9016,53.0094,99900.0
2006-09-07 09:50:00,73.81,73.88,73.75,73.86,54300.0,53.0382,53.0885,52.995,53.0741,54300.0
2006-09-07 10:00:00,73.86,73.86,73.55,73.63,78600.0,53.0741,53.0741,52.8513,52.9088,78600.0
2006-09-07 10:10:00,73.63,73.63,73.39,73.52,95100.0,52.9088,52.9088,52.7364,52.8298,95100.0
2006-09-07 10:20:00,73.54,73.73,73.49,73.55,64900.0,52.8441,52.9807,52.8082,52.8513,64900.0
2006-09-07 10:30:00,73.55,73.64,73.39,73.5,153800.0,52.8513,52.916,52.7364,52.8154,153800.0
2006-09-07 10:40:00,73.5,73.54,73.29,73.29,93800.0,52.8154,52.8441,52.6645,52.6645,93800.0
2006-09-07 10:50:00,73.29,73.55,73.27,73.48,91100.0,52.6645,52.8513,52.6501,52.801,91100.0
2006-09-07 11:00:00,73.48,73.72,73.43,73.47,82700.0,52.801,52.9735,52.7651,52.7938,82700.0
2006-09-07 11:10:00,73.47,73.65,73.4,73.41,49200.0,52.7938,52.9232,52.7435,52.7507,49200.0
2006-09-07 11:20:00,73.41,73.52,73.38,73.48,67500.0,52.7507,52.8298,52.7292,52.801,67500.0
2006-09-07 11:30:00,73.48,73.63,73.41,73.59,70700.0,52.801,52.9088,52.7507,52.8801,70700.0
2006-09-07 11:40:00,73.6,73.72,73.58,73.72,56800.0,52.8873,52.9735,52.8729,52.9735,56800.0
2006-09-07 11:50:00,73.7,74.0,73.7,73.94,67800.0,52.9591,53.1747,52.9591,53.1316,67800.0
2006-09-07 12:00:00,73.91,74.1,73.82,73.88,79400.0,53.11,53.2465,53.0453,53.0885,79400.0
2006-09-07 12:10:00,73.9,73.9,73.69,73.81,109800.0,53.1028,53.1028,52.9519,53.0382,109800.0
2006-09-07 12:20:00,73.81,73.88,73.61,73.74,51400.0,53.0382,53.0885,52.8944,52.9879,51400.0
2006-09-07 12:30:00,73.74,73.8,73.66,73.66,51900.0,52.9879,53.031,52.9304,52.9304,51900.0
2006-09-07 12:40:00,73.68,73.68,73.49,73.51,112800.0,52.9447,52.9447,52.8082,52.8226,112800.0
2006-09-07 12:50:00,73.51,73.55,73.47,73.48,50300.0,52.8226,52.8513,52.7938,52.801,50300.0
2006-09-07 13:00:00,73.5,73.51,73.32,73.49,57400.0,52.8154,52.8226,52.6861,52.8082,57400.0
2006-09-07 13:10:00,73.48,73.54,73.42,73.52,51600.0,52.801,52.8441,52.7579,52.8298,51600.0
2006-09-07 13:20:00,73.51,73.56,73.42,73.45,122900.0,52.8226,52.8585,52.7579,52.7795,122900.0
2006-09-07 13:30:00,73.45,73.48,73.33,73.43,76800.0,52.7795,52.801,52.6932,52.7651,76800.0
2006-09-07 13:40:00,73.4,73.53,73.35,73.5,78300.0,52.7435,52.837,52.7076,52.8154,78300.0
2006-09-07 13:50:00,73.5,73.62,73.46,73.51,176900.0,52.8154,52.9016,52.7867,52.8226,176900.0
2006-09-07 14:00:00,73.5,73.5,73.4,73.44,94600.0,52.8154,52.8154,52.7435,52.7723,94600.0
2006-09-07 14:10:00,73.43,73.44,73.21,73.22,114300.0,52.7651,52.7723,52.607,52.6142,114300.0
2006-09-07 14:20:00,73.22,73.25,73.11,73.17,108100.0,52.6142,52.6358,52.5352,52.5783,108100.0
2006-09-07 14:30:00,73.17,73.2,73.08,73.09,94200.0,52.5783,52.5998,52.5136,52.5208,94200.0
2006-09-07 14:40:00,73.09,73.21,73.06,73.19,116200.0,52.5208,52.607,52.4992,52.5926,116200.0
2006-09-07 14:50:00,73.18,73.19,73.1,73.11,156300.0,52.5855,52.5926,52.528,52.5352,156300.0
2006-09-07 15:00:00,73.13,73.14,72.91,73.0,140300.0,52.5495,52.5567,52.3914,52.4561,140300.0
2006-09-07 15:10:00,72.99,73.04,72.96,72.99,125000.0,52.4489,52.4849,52.4274,52.4489,125000.0
2006-09-07 15:20:00,72.99,73.07,72.92,72.95,133900.0,52.4489,52.5064,52.3986,52.4202,133900.0
2006-09-07 15:30:00,72.94,72.96,72.76,72.8,235100.0,52.413,52.4274,52.2837,52.3124,235100.0
2006-09-07 15:40:00,72.79,72.95,72.78,72.94,150800.0,52.3052,52.4202,52.298,52.413,150800.0
2006-09-07 15:50:00,72.94,73.02,72.86,72.86,230300.0,52.413,52.4705,52.3555,52.3555,230300.0
2006-09-08 09:30:00,73.3,73.42,73.25,73.41,158300.0,52.6717,52.7579,52.6358,52.7507,158300.0
2006-09-08 09:40:00,73.38,73.62,73.26,73.33,124000.0,52.7292,52.9016,52.6429,52.6932,124000.0
2006-09-08 09:50:00,73.33,73.62,73.31,73.44,110500.0,52.6932,52.9016,52.6789,52.7723,110500.0
2006-09-08 10:00:00,73.45,73.54,73.16,73.16,103600.0,52.7795,52.8441,52.5711,52.5711,103600.0
2006-09-08 10:10:00,73.15,73.15,72.94,72.98,145900.0,52.5639,52.5639,52.413,52.4417,145900.0
2006-09-08 10:20:00,72.97,73.13,72.9,72.92,75500.0,52.4346,52.5495,52.3843,52.3986,75500.0
2006-09-08 10:30:00,72.89,72.97,72.8,72.88,100500.0,52.3771,52.4346,52.3124,52.3699,100500.0
2006-09-08 10:40:00,72.88,72.97,72.8,72.88,82200.0,52.3699,52.4346,52.3124,52.3699,82200.0
2006-09-08 10:50:00,72.87,72.96,72.82,72.85,73500.0,52.3627,52.4274,52.3268,52.3483,73500.0
2006-09-08 11:00:00,72.86,72.9,72.75,72.76,74600.0,52.3555,52.3843,52.2765,52.2837,74600.0
2006-09-08 11:10:00,72.78,72.81,72.73,72.74,95400.0,52.298,52.3196,52.2621,52.2693,95400.0
2006-09-08 11:20:00,72.75,72.76,72.5,72.59,124700.0,52.2765,52.2837,52.0968,52.1615,124700.0
2006-09-08 11:30:00,72.59,72.65,72.57,72.65,84700.0,52.1615,52.2046,52.1471,52.2046,84700.0
2006-09-08 11:40:00,72.65,72.81,72.56,72.58,87300.0,52.2046,52.3196,52.1399,52.1543,87300.0
2006-09-08 11:50:00,72.58,72.6,72.25,72.31,214000.0,52.1543,52.1687,51.9172,51.9603,214000.0
2006-09-08 12:00:00,72.32,72.4,72.28,72.3,112500.0,51.9675,52.025,51.9387,51.9531,112500.0
2006-09-08 12:10:00,72.3,72.33,72.25,72.32,106800.0,51.9531,51.9747,51.9172,51.9675,106800.0
2006-09-08 12:20:00,72.32,72.32,72.23,72.28,66800.0,51.9675,51.9675,51.9028,51.9387,66800.0
2006-09-08 12:30:00,72.29,72.3,72.25,72.28,91600.0,51.9459,51.9531,51.9172,51.9387,91600.0
2006-09-08 12:40:00,72.28,72.3,72.17,72.26,114500.0,51.9387,51.9531,51.8597,51.9244,114500.0
2006-09-08 12:50:00,72.26,72.34,72.25,72.25,165900.0,51.9244,51.9819,51.9172,51.9172,165900.0
2006-09-08 13:00:00,72.26,72.36,72.21,72.26,62300.0,51.9244,51.9962,51.8884,51.9244,62300.0
2006-09-08 13:10:00,72.26,72.39,72.26,72.37,97500.0,51.9244,52.0178,51.9244,52.0034,97500.0
2006-09-08 13:20:00,72.37,72.65,72.37,72.61,250800.0,52.0034,52.2046,52.0034,52.1759,250800.0
2006-09-08 13:30:00,72.65,72.76,72.61,72.7,208400.0,52.2046,52.2837,52.1759,52.2405,208400.0
2006-09-08 13:40:00,72.7,72.77,72.57,72.62,132800.0,52.2405,52.2908,52.1471,52.1831,132800.0
2006-09-08 13:50:00,72.63,72.82,72.62,72.8,159300.0,52.1902,52.3268,52.1831,52.3124,159300.0
2006-09-08 14:00:00,72.8,72.86,72.68,72.69,70000.0,52.3124,52.3555,52.2262,52.2334,70000.0
2006-09-08 14:10:00,72.68,72.8,72.65,72.7,164800.0,52.2262,52.3124,52.2046,52.2405,164800.0
2006-09-08 14:20:00,72.7,72.76,72.62,72.69,110600.0,52.2405,52.2837,52.1831,52.2334,110600.0
2006-09-08 14:30:00,72.69,72.72,72.65,72.68,68400.0,52.2334,52.2549,52.2046,52.2262,68400.0
2006-09-08 14:40:00,72.68,72.88,72.67,72.83,167000.0,52.2262,52.3699,52.219,52.334,167000.0
2006-09-08 14:50:00,72.82,72.86,72.68,72.84,117200.0,52.3268,52.3555,52.2262,52.3411,117200.0
2006-09-08 15:00:00,72.84,72.95,72.8,72.94,116700.0,52.3411,52.4202,52.3124,52.413,116700.0
2006-09-08 15:10:00,72.94,73.05,72.92,73.01,79400.0,52.413,52.492,52.3986,52.4633,79400.0
2006-09-08 15:20:00,72.98,73.02,72.86,72.89,95200.0,52.4417,52.4705,52.3555,52.3771,95200.0
2006-09-08 15:30:00,72.88,72.88,72.67,72.72,86600.0,52.3699,52.3699,52.219,52.2549,86600.0
2006-09-08 15:40:00,72.71,72.77,72.64,72.73,112700.0,52.2477,52.2908,52.1974,52.2621,112700.0
2006-09-08 15:50:00,72.73,72.78,72.6,72.77,206800.0,52.2621,52.298,52.1687,52.2908,206800.0
2006-09-11 09:30:00,72.13,73.39,72.13,73.36,168100.0,51.831,52.7364,51.831,52.7148,168100.0
2006-09-11 09:40:00,73.32,73.32,72.98,73.04,137300.0,52.6861,52.6861,52.4417,52.4849,137300.0
2006-09-11 09:50:00,73.02,73.15,72.88,73.14,109700.0,52.4705,52.5639,52.3699,52.5567,109700.0
2006-09-11 10:00:00,73.14,73.21,73.02,73.13,69700.0,52.5567,52.607,52.4705,52.5495,69700.0
2006-09-11 10:10:00,73.12,73.14,72.91,72.98,35200.0,52.5423,52.5567,52.3914,52.4417,35200.0
2006-09-11 10:20:00,72.98,73.0,72.83,72.85,61300.0,52.4417,52.4561,52.334,52.3483,61300.0
2006-09-11 10:30:00,72.85,72.95,72.8,72.8,68900.0,52.3483,52.4202,52.3124,52.3124,68900.0
2006-09-11 10:40:00,72.8,73.04,72.69,73.04,63000.0,52.3124,52.4849,52.2334,52.4849,63000.0
2006-09-11 10:50:00,73.0,73.06,72.97,72.99,47400.0,52.4561,52.4992,52.4346,52.4489,47400.0
2006-09-11 11:00:00,72.99,73.07,72.96,73.0,68400.0,52.4489,52.5064,52.4274,52.4561,68400.0
2006-09-11 11:10:00,73.0,73.2,72.97,73.2,45600.0,52.4561,52.5998,52.4346,52.5998,45600.0
2006-09-11 11:20:00,73.18,73.32,73.15,73.32,102100.0,52.5855,52.6861,52.5639,52.6861,102100.0
2006-09-11 11:30:00,73.3,73.32,73.17,73.22,44600.0,52.6717,52.6861,52.5783,52.6142,44600.0
2006-09-11 11:40:00,73.21,73.28,73.1,73.12,64100.0,52.607,52.6573,52.528,52.5423,64100.0
2006-09-11 11:50:00,73.13,73.23,73.06,73.2,53000.0,52.5495,52.6214,52.4992,52.5998,53000.0
2006-09-11 12:00:00,73.2,73.38,73.19,73.38,69400.0,52.5998,52.7292,52.5926,52.7292,69400.0
2006-09-11 12:10:00,73.36,73.42,73.23,73.23,61400.0,52.7148,52.7579,52.6214,52.6214,61400.0
2006-09-11 12:20:00,73.24,73.58,73.23,73.56,104400.0,52.6286,52.8729,52.6214,52.8585,104400.0
2006-09-11 12:30:00,73.53,73.61,73.4,73.5,110400.0,52.837,52.8944,52.7435,52.8154,110400.0
2006-09-11 12:40:00,73.5,73.57,73.41,73.5,85000.0,52.8154,52.8657,52.7507,52.8154,85000.0
2006-09-11 12:50:00,73.49,73.59,73.43,73.55,109700.0,52.8082,52.8801,52.7651,52.8513,109700.0
2006-09-11 13:00:00,73.52,73.65,73.52,73.59,98600.0,52.8298,52.9232,52.8298,52.8801,98600.0
2006-09-11 13:10:00,73.56,73.69,73.55,73.69,70100.0,52.8585,52.9519,52.8513,52.9519,70100.0
2006-09-11 13:20:00,73.67,73.9,73.67,73.87,141600.0,52.9376,53.1028,52.9376,53.0813,141600.0
2006-09-11 13:30:00,73.87,74.13,73.81,74.09,187400.0,53.0813,53.2681,53.0382,53.2394,187400.0
2006-09-11 13:40:00,74.09,74.09,73.76,73.8,102100.0,53.2394,53.2394,53.0022,53.031,102100.0
2006-09-11 13:50:00,73.77,73.81,73.68,73.73,46500.0,53.0094,53.0382,52.9447,52.9807,46500.0
2006-09-11 14:00:00,73.73,73.8,73.67,73.78,47700.0,52.9807,53.031,52.9376,53.0166,47700.0
2006-09-11 14:10:00,73.77,73.93,73.75,73.87,56700.0,53.0094,53.1244,52.995,53.0813,56700.0
2006-09-11 14:20:00,73.87,73.9,73.71,73.71,68400.0,53.0813,53.1028,52.9663,52.9663,68400.0
2006-09-11 14:30:00,73.71,73.86,73.7,73.81,46800.0,52.9663,53.0741,52.9591,53.0382,46800.0
2006-09-11 14:40:00,73.81,73.89,73.72,73.89,76600.0,53.0382,53.0956,52.9735,53.0956,76600.0
2006-09-11 14:50:00,73.87,73.95,73.87,73.92,73500.0,53.0813,53.1388,53.0813,53.1172,73500.0
2006-09-11 15:00:00,73.92,73.98,73.79,73.8,65900.0,53.1172,53.1603,53.0238,53.031,65900.0
2006-09-11 15:10:00,73.79,73.83,73.74,73.75,73300.0,53.0238,53.0525,52.9879,52.995,73300.0
2006-09-11 15:20:00,73.75,73.84,73.58,73.8,104400.0,52.995,53.0597,52.8729,53.031,104400.0
2006-09-11 15:30:00,73.79,74.01,73.79,73.82,101200.0,53.0238,53.1819,53.0238,53.0453,101200.0
2006-09-11 15:40:00,73.83,73.84,73.64,73.71,95600.0,53.0525,53.0597,52.916,52.9663,95600.0
2006-09-11 15:50:00,73.71,73.81,73.65,73.81,201100.0,52.9663,53.0382,52.9232,53.0382,201100.0
2006-09-12 09:30:00,73.79,73.95,73.61,73.86,209300.0,53.0238,53.1388,52.8944,53.0741,209300.0
2006-09-12 09:40:00,73.86,73.88,73.75,73.81,61100.0,53.0741,53.0885,52.995,53.0382,61100.0
2006-09-12 09:50:00,73.81,73.82,73.63,73.7,100400.0,53.0382,53.0453,52.9088,52.9591,100400.0
2006-09-12 10:00:00,73.69,73.95,73.69,73.9,162300.0,52.9519,53.1388,52.9519,53.1028,162300.0
2006-09-12 10:10:00,73.9,73.91,73.74,73.77,71200.0,53.1028,53.11,52.9879,53.0094,71200.0
2006-09-12 10:20:00,73.78,73.87,73.76,73.87,46000.0,53.0166,53.0813,53.0022,53.0813,46000.0
2006-09-12 10:30:00,73.87,73.88,73.77,73.77,78500.0,53.0813,53.0885,53.0094,53.0094,78500.0
2006-09-12 10:40:00,73.76,73.77,73.68,73.69,109300.0,53.0022,53.0094,52.9447,52.9519,109300.0
2006-09-12 10:50:00,73.68,73.76,73.61,73.65,64700.0,52.9447,53.0022,52.8944,52.9232,64700.0
2006-09-12 11:00:00,73.63,73.84,73.63,73.79,54600.0,52.9088,53.0597,52.9088,53.0238,54600.0
2006-09-12 11:10:00,73.77,73.82,73.7,73.7,50000.0,53.0094,53.0453,52.9591,52.9591,50000.0
2006-09-12 11:20:00,73.69,73.8,73.67,73.79,28900.0,52.9519,53.031,52.9376,53.0238,28900.0
2006-09-12 11:30:00,73.79,73.95,73.79,73.85,60900.0,53.0238,53.1388,53.0238,53.0669,60900.0
2006-09-12 11:40:00,73.85,73.88,73.77,73.8,39900.0,53.0669,53.0885,53.0094,53.031,39900.0
2006-09-12 11:50:00,73.8,73.92,73.79,73.83,71400.0,53.031,53.1172,53.0238,53.0525,71400.0
2006-09-12 12:00:00,73.85,73.9,73.81,73.87,56400.0,53.0669,53.1028,53.0382,53.0813,56400.0
2006-09-12 12:10:00,73.85,73.89,73.84,73.87,37200.0,53.0669,53.0956,53.0597,53.0813,37200.0
2006-09-12 12:20:00,73.87,73.89,73.77,73.78,38000.0,53.0813,53.0956,53.0094,53.0166,38000.0
2006-09-12 12:30:00,73.8,73.89,73.73,73.83,58900.0,53.031,53.0956,52.9807,53.0525,58900.0
2006-09-12 12:40:00,73.82,73.95,73.81,73.94,54500.0,53.0453,53.1388,53.0382,53.1316,54500.0
2006-09-12 12:50:00,73.93,73.99,73.91,73.94,46100.0,53.1244,53.1675,53.11,53.1316,46100.0
2006-09-12 13:00:00,73.94,73.94,73.81,73.81,41300.0,53.1316,53.1316,53.0382,53.0382,41300.0
2006-09-12 13:10:00,73.81,73.89,73.71,73.71,27400.0,53.0382,53.0956,52.9663,52.9663,27400.0
2006-09-12 13:20:00,73.71,73.84,73.68,73.8,79600.0,52.9663,53.0597,52.9447,53.031,79600.0
2006-09-12 13:30:00,73.81,73.86,73.8,73.84,60200.0,53.0382,53.0741,53.031,53.0597,60200.0
2006-09-12 13:40:00,73.83,74.06,73.83,74.04,84400.0,53.0525,53.2178,53.0525,53.2034,84400.0
2006-09-12 13:50:00,74.02,74.17,74.0,74.03,52100.0,53.1891,53.2968,53.1747,53.1962,52100.0
2006-09-12 14:00:00,74.03,74.06,74.01,74.02,31000.0,53.1962,53.2178,53.1819,53.1891,31000.0
2006-09-12 14:10:00,74.01,74.04,73.98,74.01,52500.0,53.1819,53.2034,53.1603,53.1819,52500.0
2006-09-12 14:20:00,74.01,74.03,73.92,73.97,54200.0,53.1819,53.1962,53.1172,53.1531,54200.0
2006-09-12 14:30:00,73.99,74.05,73.98,74.0,64500.0,53.1675,53.2106,53.1603,53.1747,64500.0
2006-09-12 14:40:00,74.0,74.07,74.0,74.04,53000.0,53.1747,53.225,53.1747,53.2034,53000.0
2006-09-12 14:50:00,74.04,74.28,74.02,74.18,87800.0,53.2034,53.3759,53.1891,53.304,87800.0
2006-09-12 15:00:00,74.15,74.25,74.11,74.25,84700.0,53.2825,53.3543,53.2537,53.3543,84700.0
2006-09-12 15:10:00,74.25,74.3,74.15,74.24,104400.0,53.3543,53.3903,53.2825,53.3471,104400.0
2006-09-12 15:20:00,74.22,74.22,74.05,74.17,61600.0,53.3328,53.3328,53.2106,53.2968,61600.0
2006-09-12 15:30:00,74.17,74.26,74.14,74.15,88900.0,53.2968,53.3615,53.2753,53.2825,88900.0
2006-09-12 15:40:00,74.16,74.28,74.16,74.28,103600.0,53.2897,53.3759,53.2897,53.3759,103600.0
2006-09-12 15:50:00,74.28,74.38,74.2,74.26,263400.0,53.3759,53.4477,53.3184,53.3615,263400.0
2006-09-13 09:30:00,74.36,74.73,74.36,74.55,153000.0,53.4334,53.6993,53.4334,53.5699,153000.0
2006-09-13 09:40:00,74.55,75.25,74.52,75.23,150300.0,53.5699,54.0729,53.5484,54.0585,150300.0
2006-09-13 09:50:00,75.23,75.5,74.93,74.99,216100.0,54.0585,54.2526,53.843,53.8861,216100.0
2006-09-13 10:00:00,74.98,75.45,74.97,75.4,145600.0,53.8789,54.2166,53.8717,54.1807,145600.0
2006-09-13 10:10:00,75.4,75.47,75.36,75.4,160600.0,54.1807,54.231,54.152,54.1807,160600.0
2006-09-13 10:20:00,75.4,75.78,75.4,75.68,230500.0,54.1807,54.4538,54.1807,54.3819,230500.0
2006-09-13 10:30:00,75.62,75.7,75.5,75.56,165100.0,54.3388,54.3963,54.2526,54.2957,165100.0
2006-09-13 10:40:00,75.57,75.65,75.53,75.59,137500.0,54.3029,54.3603,54.2741,54.3172,137500.0
2006-09-13 10:50:00,75.58,75.63,75.53,75.55,110800.0,54.31,54.346,54.2741,54.2885,110800.0
2006-09-13 11:00:00,75.54,75.62,75.5,75.6,96900.0,54.2813,54.3388,54.2526,54.3244,96900.0
2006-09-13 11:10:00,75.6,75.75,75.54,75.74,108300.0,54.3244,54.4322,54.2813,54.425,108300.0
2006-09-13 11:20:00,75.75,75.83,75.74,75.8,115200.0,54.4322,54.4897,54.425,54.4681,115200.0
2006-09-13 11:30:00,75.81,75.89,75.79,75.87,96500.0,54.4753,54.5328,54.4609,54.5184,96500.0
2006-09-13 11:40:00,75.86,75.9,75.68,75.89,64300.0,54.5112,54.54,54.3819,54.5328,64300.0
2006-09-13 11:50:00,75.87,76.09,75.86,76.07,170100.0,54.5184,54.6765,54.5112,54.6621,170100.0
2006-09-13 12:00:00,76.07,76.18,75.99,76.09,120900.0,54.6621,54.7412,54.6047,54.6765,120900.0
2006-09-13 12:10:00,76.04,76.1,76.02,76.07,64500.0,54.6406,54.6837,54.6262,54.6621,64500.0
2006-09-13 12:20:00,76.08,76.1,75.9,75.91,72900.0,54.6693,54.6837,54.54,54.5472,72900.0
2006-09-13 12:30:00,75.93,76.1,75.93,75.95,54500.0,54.5615,54.6837,54.5615,54.5759,54500.0
2006-09-13 12:40:00,75.95,76.1,75.83,75.83,43100.0,54.5759,54.6837,54.4897,54.4897,43100.0
2006-09-13 12:50:00,75.81,75.82,75.76,75.8,50700.0,54.4753,54.4825,54.4394,54.4681,50700.0
2006-09-13 13:00:00,75.8,75.95,75.73,75.8,100300.0,54.4681,54.5759,54.4178,54.4681,100300.0
2006-09-13 13:10:00,75.79,75.97,75.72,75.93,80300.0,54.4609,54.5903,54.4106,54.5615,80300.0
2006-09-13 13:20:00,75.9,75.98,75.86,75.98,57300.0,54.54,54.5975,54.5112,54.5975,57300.0
2006-09-13 13:30:00,75.98,76.05,75.94,76.03,75900.0,54.5975,54.6478,54.5687,54.6334,75900.0
2006-09-13 13:40:00,76.03,76.06,75.96,75.99,79100.0,54.6334,54.655,54.5831,54.6047,79100.0
2006-09-13 13:50:00,76.01,76.02,75.93,75.96,47500.0,54.619,54.6262,54.5615,54.5831,47500.0
2006-09-13 14:00:00,75.95,75.98,75.93,75.95,79600.0,54.5759,54.5975,54.5615,54.5759,79600.0
2006-09-13 14:10:00,75.95,76.02,75.95,75.99,65600.0,54.5759,54.6262,54.5759,54.6047,65600.0
2006-09-13 14:20:00,75.99,76.03,75.96,76.0,78600.0,54.6047,54.6334,54.5831,54.6118,78600.0
2006-09-13 14:30:00,76.0,76.14,75.99,76.14,94100.0,54.6118,54.7124,54.6047,54.7124,94100.0
2006-09-13 14:40:00,76.13,76.25,76.1,76.25,93300.0,54.7053,54.7915,54.6837,54.7915,93300.0
2006-09-13 14:50:00,76.24,76.49,76.24,76.41,128500.0,54.7843,54.9639,54.7843,54.9065,128500.0
2006-09-13 15:00:00,76.41,76.46,76.18,76.18,84000.0,54.9065,54.9424,54.7412,54.7412,84000.0
2006-09-13 15:10:00,76.19,76.35,76.12,76.29,131500.0,54.7484,54.8633,54.6981,54.8202,131500.0
2006-09-13 15:20:00,76.28,76.37,76.23,76.34,149700.0,54.813,54.8777,54.7771,54.8562,149700.0
2006-09-13 15:30:00,76.34,76.39,76.31,76.34,254700.0,54.8562,54.8921,54.8346,54.8562,254700.0
2006-09-13 15:40:00,76.35,76.39,76.31,76.37,230900.0,54.8633,54.8921,54.8346,54.8777,230900.0
2006-09-13 15:50:00,76.38,76.42,76.29,76.29,275400.0,54.8849,54.9136,54.8202,54.8202,275400.0
2006-09-14 09:30:00,75.07,75.33,74.65,74.96,647600.0,53.9436,54.1304,53.6418,53.8645,647600.0
2006-09-14 09:40:00,74.96,75.08,74.7,74.97,380200.0,53.8645,53.9508,53.6777,53.8717,380200.0
2006-09-14 09:50:00,74.97,75.18,74.95,75.03,290500.0,53.8717,54.0226,53.8573,53.9148,290500.0
2006-09-14 10:00:00,75.01,75.22,74.9,75.22,211200.0,53.9005,54.0514,53.8214,54.0514,211200.0
2006-09-14 10:10:00,75.25,75.64,75.08,75.53,294800.0,54.0729,54.3532,53.9508,54.2741,294800.0
2006-09-14 10:20:00,75.51,75.59,75.1,75.18,208900.0,54.2597,54.3172,53.9651,54.0226,208900.0
2006-09-14 10:30:00,75.19,75.3,75.05,75.06,208300.0,54.0298,54.1088,53.9292,53.9364,208300.0
2006-09-14 10:40:00,75.06,75.44,75.06,75.35,128100.0,53.9364,54.2094,53.9364,54.1448,128100.0
2006-09-14 10:50:00,75.37,75.59,75.35,75.48,136000.0,54.1591,54.3172,54.1448,54.2382,136000.0
2006-09-14 11:00:00,75.48,75.5,75.21,75.26,71200.0,54.2382,54.2526,54.0442,54.0801,71200.0
2006-09-14 11:10:00,75.28,75.41,75.28,75.34,57100.0,54.0945,54.1879,54.0945,54.1376,57100.0
2006-09-14 11:20:00,75.34,75.41,75.27,75.29,45000.0,54.1376,54.1879,54.0873,54.1017,45000.0
2006-09-14 11:30:00,75.29,75.35,75.25,75.3,53800.0,54.1017,54.1448,54.0729,54.1088,53800.0
2006-09-14 11:40:00,75.29,75.37,75.24,75.35,66000.0,54.1017,54.1591,54.0657,54.1448,66000.0
2006-09-14 11:50:00,75.35,75.41,75.34,75.35,24500.0,54.1448,54.1879,54.1376,54.1448,24500.0
2006-09-14 12:00:00,75.35,75.36,75.2,75.25,93800.0,54.1448,54.152,54.037,54.0729,93800.0
2006-09-14 12:10:00,75.24,75.35,75.24,75.35,25700.0,54.0657,54.1448,54.0657,54.1448,25700.0
2006-09-14 12:20:00,75.34,75.37,75.28,75.37,50100.0,54.1376,54.1591,54.0945,54.1591,50100.0
2006-09-14 12:30:00,75.37,75.39,75.3,75.32,44100.0,54.1591,54.1735,54.1088,54.1232,44100.0
2006-09-14 12:40:00,75.32,75.4,75.29,75.37,39600.0,54.1232,54.1807,54.1017,54.1591,39600.0
2006-09-14 12:50:00,75.38,75.4,75.31,75.35,33300.0,54.1663,54.1807,54.116,54.1448,33300.0
2006-09-14 13:00:00,75.35,75.37,75.28,75.37,34300.0,54.1448,54.1591,54.0945,54.1591,34300.0
2006-09-14 13:10:00,75.37,75.38,75.29,75.31,41400.0,54.1591,54.1663,54.1017,54.116,41400.0
2006-09-14 13:20:00,75.33,75.33,75.29,75.31,59000.0,54.1304,54.1304,54.1017,54.116,59000.0
2006-09-14 13:30:00,75.31,75.39,75.31,75.35,63300.0,54.116,54.1735,54.116,54.1448,63300.0
2006-09-14 13:40:00,75.37,75.43,75.32,75.33,91800.0,54.1591,54.2023,54.1232,54.1304,91800.0
2006-09-14 13:50:00,75.33,75.35,75.22,75.27,163700.0,54.1304,54.1448,54.0514,54.0873,163700.0
2006-09-14 14:00:00,75.27,75.3,75.09,75.15,77900.0,54.0873,54.1088,53.9579,54.0011,77900.0
2006-09-14 14:10:00,75.13,75.25,75.1,75.21,44000.0,53.9867,54.0729,53.9651,54.0442,44000.0
2006-09-14 14:20:00,75.23,75.27,75.15,75.16,65200.0,54.0585,54.0873,54.0011,54.0082,65200.0
2006-09-14 14:30:00,75.14,75.24,75.05,75.1,78800.0,53.9939,54.0657,53.9292,53.9651,78800.0
2006-09-14 14:40:00,75.11,75.2,75.04,75.17,87500.0,53.9723,54.037,53.922,54.0154,87500.0
2006-09-14 14:50:00,75.17,75.22,75.13,75.17,89900.0,54.0154,54.0514,53.9867,54.0154,89900.0
2006-09-14 15:00:00,75.16,75.17,74.91,75.0,111900.0,54.0082,54.0154,53.8286,53.8933,111900.0
2006-09-14 15:10:00,75.0,75.0,74.84,74.92,90900.0,53.8933,53.8933,53.7783,53.8358,90900.0
2006-09-14 15:20:00,74.93,74.94,74.86,74.9,74800.0,53.843,53.8502,53.7927,53.8214,74800.0
2006-09-14 15:30:00,74.9,75.04,74.87,75.04,92300.0,53.8214,53.922,53.7999,53.922,92300.0
2006-09-14 15:40:00,75.04,75.1,75.0,75.09,136800.0,53.922,53.9651,53.8933,53.9579,136800.0
2006-09-14 15:50:00,75.1,75.14,74.91,74.92,247000.0,53.9651,53.9939,53.8286,53.8358,247000.0
2006-09-15 09:30:00,75.56,76.0,75.54,75.6,1303500.0,54.2957,54.6118,54.2813,54.3244,1303500.0
2006-09-15 09:40:00,75.6,75.9,75.54,75.58,95100.0,54.3244,54.54,54.2813,54.31,95100.0
2006-09-15 09:50:00,75.59,75.73,75.5,75.71,115400.0,54.3172,54.4178,54.2526,54.4035,115400.0
2006-09-15 10:00:00,75.71,75.75,75.47,75.51,87600.0,54.4035,54.4322,54.231,54.2597,87600.0
2006-09-15 10:10:00,75.48,75.85,75.48,75.85,115600.0,54.2382,54.5041,54.2382,54.5041,115600.0
2006-09-15 10:20:00,75.82,75.88,75.54,75.54,60100.0,54.4825,54.5256,54.2813,54.2813,60100.0
2006-09-15 10:30:00,75.55,75.81,75.42,75.64,60900.0,54.2885,54.4753,54.1951,54.3532,60900.0
2006-09-15 10:40:00,75.59,75.71,75.54,75.57,47100.0,54.3172,54.4035,54.2813,54.3029,47100.0
2006-09-15 10:50:00,75.55,75.6,75.46,75.48,118600.0,54.2885,54.3244,54.2238,54.2382,118600.0
2006-09-15 11:00:00,75.47,75.55,75.25,75.26,92700.0,54.231,54.2885,54.0729,54.0801,92700.0
2006-09-15 11:10:00,75.26,75.35,75.07,75.07,51700.0,54.0801,54.1448,53.9436,53.9436,51700.0
2006-09-15 11:20:00,75.09,75.09,74.73,74.92,150600.0,53.9579,53.9579,53.6993,53.8358,150600.0
2006-09-15 11:30:00,74.9,74.97,74.77,74.97,50200.0,53.8214,53.8717,53.728,53.8717,50200.0
2006-09-15 11:40:00,74.97,75.04,74.93,75.03,46500.0,53.8717,53.922,53.843,53.9148,46500.0
2006-09-15 11:50:00,75.0,75.05,74.98,75.04,30800.0,53.8933,53.9292,53.8789,53.922,30800.0
2006-09-15 12:00:00,75.03,75.04,74.83,74.97,76800.0,53.9148,53.922,53.7711,53.8717,76800.0
2006-09-15 12:10:00,74.96,75.12,74.96,75.11,60800.0,53.8645,53.9795,53.8645,53.9723,60800.0
2006-09-15 12:20:00,75.11,75.12,75.0,75.07,35900.0,53.9723,53.9795,53.8933,53.9436,35900.0
2006-09-15 12:30:00,75.06,75.08,74.9,74.95,51300.0,53.9364,53.9508,53.8214,53.8573,51300.0
2006-09-15 12:40:00,74.97,75.03,74.9,74.97,26300.0,53.8717,53.9148,53.8214,53.8717,26300.0
2006-09-15 12:50:00,74.97,75.05,74.94,75.0,28500.0,53.8717,53.9292,53.8502,53.8933,28500.0
2006-09-15 13:00:00,75.01,75.1,74.99,75.08,24200.0,53.9005,53.9651,53.8861,53.9508,24200.0
2006-09-15 13:10:00,75.09,75.13,74.97,75.0,34700.0,53.9579,53.9867,53.8717,53.8933,34700.0
2006-09-15 13:20:00,75.04,75.11,74.95,75.0,28300.0,53.922,53.9723,53.8573,53.8933,28300.0
2006-09-15 13:30:00,75.0,75.06,74.95,75.02,48000.0,53.8933,53.9364,53.8573,53.9076,48000.0
2006-09-15 13:40:00,75.06,75.19,75.05,75.1,28100.0,53.9364,54.0298,53.9292,53.9651,28100.0
2006-09-15 13:50:00,75.13,75.18,75.05,75.08,20900.0,53.9867,54.0226,53.9292,53.9508,20900.0
2006-09-15 14:00:00,75.09,75.09,74.98,75.06,27200.0,53.9579,53.9579,53.8789,53.9364,27200.0
2006-09-15 14:10:00,75.06,75.12,75.04,75.07,28100.0,53.9364,53.9795,53.922,53.9436,28100.0
2006-09-15 14:20:00,75.07,75.09,75.0,75.04,21300.0,53.9436,53.9579,53.8933,53.922,21300.0
2006-09-15 14:30:00,75.04,75.07,74.96,74.97,77600.0,53.922,53.9436,53.8645,53.8717,77600.0
2006-09-15 14:40:00,74.99,75.0,74.85,74.86,122200.0,53.8861,53.8933,53.7855,53.7927,122200.0
2006-09-15 14:50:00,74.85,74.91,74.8,74.83,110500.0,53.7855,53.8286,53.7496,53.7711,110500.0
2006-09-15 15:00:00,74.83,74.94,74.81,74.84,56800.0,53.7711,53.8502,53.7567,53.7783,56800.0
2006-09-15 15:10:00,74.82,74.99,74.81,74.97,38500.0,53.7639,53.8861,53.7567,53.8717,38500.0
2006-09-15 15:20:00,74.97,75.07,74.97,75.02,53400.0,53.8717,53.9436,53.8717,53.9076,53400.0
2006-09-15 15:30:00,75.04,75.06,74.9,74.99,57600.0,53.922,53.9364,53.8214,53.8861,57600.0
2006-09-15 15:40:00,74.98,75.13,74.98,75.0,111200.0,53.8789,53.9867,53.8789,53.8933,111200.0
2006-09-15 15:50:00,75.01,75.03,74.9,74.96,269700.0,53.9005,53.9148,53.8214,53.8645,269700.0
2006-09-18 09:30:00,75.1,75.39,74.8,74.91,116200.0,53.9651,54.1735,53.7496,53.8286,116200.0
2006-09-18 09:40:00,74.9,75.28,74.9,75.27,64900.0,53.8214,54.0945,53.8214,54.0873,64900.0
2006-09-18 09:50:00,75.25,75.49,75.13,75.43,95500.0,54.0729,54.2454,53.9867,54.2023,95500.0
2006-09-18 10:00:00,75.46,75.5,75.34,75.39,92700.0,54.2238,54.2526,54.1376,54.1735,92700.0
2006-09-18 10:10:00,75.39,75.44,75.33,75.4,61500.0,54.1735,54.2094,54.1304,54.1807,61500.0
2006-09-18 10:20:00,75.38,75.45,75.3,75.32,60400.0,54.1663,54.2166,54.1088,54.1232,60400.0
2006-09-18 10:30:00,75.32,75.48,75.3,75.44,69500.0,54.1232,54.2382,54.1088,54.2094,69500.0
2006-09-18 10:40:00,75.43,75.64,75.37,75.52,113100.0,54.2023,54.3532,54.1591,54.2669,113100.0
2006-09-18 10:50:00,75.51,75.51,75.42,75.43,49900.0,54.2597,54.2597,54.1951,54.2023,49900.0
2006-09-18 11:00:00,75.42,75.58,75.38,75.45,68000.0,54.1951,54.31,54.1663,54.2166,68000.0
2006-09-18 11:10:00,75.42,75.49,75.32,75.4,32100.0,54.1951,54.2454,54.1232,54.1807,32100.0
2006-09-18 11:20:00,75.38,75.47,75.3,75.43,18500.0,54.1663,54.231,54.1088,54.2023,18500.0
2006-09-18 11:30:00,75.43,75.49,75.38,75.42,43500.0,54.2023,54.2454,54.1663,54.1951,43500.0
2006-09-18 11:40:00,75.43,75.6,75.41,75.58,66100.0,54.2023,54.3244,54.1879,54.31,66100.0
2006-09-18 11:50:00,75.54,75.6,75.43,75.5,74100.0,54.2813,54.3244,54.2023,54.2526,74100.0
2006-09-18 12:00:00,75.5,75.55,75.47,75.54,57900.0,54.2526,54.2885,54.231,54.2813,57900.0
2006-09-18 12:10:00,75.53,75.55,75.43,75.46,48000.0,54.2741,54.2885,54.2023,54.2238,48000.0
2006-09-18 12:20:00,75.45,75.47,75.41,75.43,24700.0,54.2166,54.231,54.1879,54.2023,24700.0
2006-09-18 12:30:00,75.43,75.48,75.43,75.45,20900.0,54.2023,54.2382,54.2023,54.2166,20900.0
2006-09-18 12:40:00,75.43,75.55,75.43,75.5,55400.0,54.2023,54.2885,54.2023,54.2526,55400.0
2006-09-18 12:50:00,75.52,75.59,75.5,75.59,47900.0,54.2669,54.3172,54.2526,54.3172,47900.0
2006-09-18 13:00:00,75.58,75.58,75.43,75.43,21400.0,54.31,54.31,54.2023,54.2023,21400.0
2006-09-18 13:10:00,75.43,75.51,75.4,75.51,18900.0,54.2023,54.2597,54.1807,54.2597,18900.0
2006-09-18 13:20:00,75.5,75.51,75.4,75.42,53000.0,54.2526,54.2597,54.1807,54.1951,53000.0
2006-09-18 13:30:00,75.42,75.43,75.25,75.28,79100.0,54.1951,54.2023,54.0729,54.0945,79100.0
2006-09-18 13:40:00,75.27,75.3,75.16,75.23,63300.0,54.0873,54.1088,54.0082,54.0585,63300.0
2006-09-18 13:50:00,75.23,75.29,75.09,75.21,84800.0,54.0585,54.1017,53.9579,54.0442,84800.0
2006-09-18 14:00:00,75.2,75.22,75.05,75.11,23400.0,54.037,54.0514,53.9292,53.9723,23400.0
2006-09-18 14:10:00,75.11,75.17,75.05,75.12,26600.0,53.9723,54.0154,53.9292,53.9795,26600.0
2006-09-18 14:20:00,75.12,75.22,75.08,75.09,25800.0,53.9795,54.0514,53.9508,53.9579,25800.0
2006-09-18 14:30:00,75.1,75.12,75.0,75.0,37500.0,53.9651,53.9795,53.8933,53.8933,37500.0
2006-09-18 14:40:00,75.0,75.06,74.94,75.03,30300.0,53.8933,53.9364,53.8502,53.9148,30300.0
2006-09-18 14:50:00,75.02,75.05,74.96,74.96,28200.0,53.9076,53.9292,53.8645,53.8645,28200.0
2006-09-18 15:00:00,74.97,75.08,74.96,74.99,33700.0,53.8717,53.9508,53.8645,53.8861,33700.0
2006-09-18 15:10:00,74.99,75.12,74.97,75.09,53900.0,53.8861,53.9795,53.8717,53.9579,53900.0
2006-09-18 15:20:00,75.08,75.08,74.91,75.07,69500.0,53.9508,53.9508,53.8286,53.9436,69500.0
2006-09-18 15:30:00,75.07,75.29,75.07,75.13,45900.0,53.9436,54.1017,53.9436,53.9867,45900.0
2006-09-18 15:40:00,75.12,75.17,75.02,75.11,43200.0,53.9795,54.0154,53.9076,53.9723,43200.0
2006-09-18 15:50:00,75.11,75.3,75.09,75.22,239400.0,53.9723,54.1088,53.9579,54.0514,239400.0
2006-09-19 09:30:00,75.35,75.5,75.05,75.05,146400.0,54.1448,54.2526,53.9292,53.9292,146400.0
2006-09-19 09:40:00,75.04,75.35,75.01,75.18,42300.0,53.922,54.1448,53.9005,54.0226,42300.0
2006-09-19 09:50:00,75.17,75.26,75.05,75.23,48700.0,54.0154,54.0801,53.9292,54.0585,48700.0
2006-09-19 10:00:00,75.23,75.25,75.07,75.11,46800.0,54.0585,54.0729,53.9436,53.9723,46800.0
2006-09-19 10:10:00,75.11,75.18,74.94,75.02,52300.0,53.9723,54.0226,53.8502,53.9076,52300.0
2006-09-19 10:20:00,75.01,75.05,74.91,75.04,41000.0,53.9005,53.9292,53.8286,53.922,41000.0
2006-09-19 10:30:00,75.05,75.1,74.96,75.0,44000.0,53.9292,53.9651,53.8645,53.8933,44000.0
2006-09-19 10:40:00,74.98,75.02,74.85,74.89,56700.0,53.8789,53.9076,53.7855,53.8142,56700.0
2006-09-19 10:50:00,74.9,75.02,74.89,74.99,42700.0,53.8214,53.9076,53.8142,53.8861,42700.0
2006-09-19 11:00:00,74.99,75.13,74.94,75.04,90400.0,53.8861,53.9867,53.8502,53.922,90400.0
2006-09-19 11:10:00,75.09,75.12,75.04,75.1,51600.0,53.9579,53.9795,53.922,53.9651,51600.0
2006-09-19 11:20:00,75.08,75.17,75.0,75.0,76000.0,53.9508,54.0154,53.8933,53.8933,76000.0
2006-09-19 11:30:00,75.0,75.02,74.89,74.9,68100.0,53.8933,53.9076,53.8142,53.8214,68100.0
2006-09-19 11:40:00,74.89,74.92,74.7,74.75,84400.0,53.8142,53.8358,53.6777,53.7136,84400.0
2006-09-19 11:50:00,74.73,74.73,74.49,74.5,73000.0,53.6993,53.6993,53.5268,53.534,73000.0
2006-09-19 12:00:00,74.48,74.5,74.38,74.42,59900.0,53.5196,53.534,53.4477,53.4765,59900.0
2006-09-19 12:10:00,74.43,74.51,74.4,74.42,68300.0,53.4837,53.5412,53.4621,53.4765,68300.0
2006-09-19 12:20:00,74.42,74.5,74.34,74.35,64000.0,53.4765,53.534,53.419,53.4262,64000.0
2006-09-19 12:30:00,74.34,74.48,74.34,74.41,23300.0,53.419,53.5196,53.419,53.4693,23300.0
2006-09-19 12:40:00,74.41,74.57,74.36,74.5,27700.0,53.4693,53.5843,53.4334,53.534,27700.0
2006-09-19 12:50:00,74.48,74.5,74.41,74.48,17700.0,53.5196,53.534,53.4693,53.5196,17700.0
2006-09-19 13:00:00,74.48,74.5,74.35,74.39,27900.0,53.5196,53.534,53.4262,53.4549,27900.0
2006-09-19 13:10:00,74.42,74.44,74.21,74.26,72300.0,53.4765,53.4909,53.3256,53.3615,72300.0
2006-09-19 13:20:00,74.27,74.4,74.2,74.21,52000.0,53.3687,53.4621,53.3184,53.3256,52000.0
2006-09-19 13:30:00,74.23,74.34,74.2,74.25,63000.0,53.34,53.419,53.3184,53.3543,63000.0
2006-09-19 13:40:00,74.23,74.34,74.15,74.28,70200.0,53.34,53.419,53.2825,53.3759,70200.0
2006-09-19 13:50:00,74.29,74.39,74.25,74.28,39000.0,53.3831,53.4549,53.3543,53.3759,39000.0
2006-09-19 14:00:00,74.29,74.39,74.25,74.25,34400.0,53.3831,53.4549,53.3543,53.3543,34400.0
2006-09-19 14:10:00,74.26,74.35,74.25,74.35,23900.0,53.3615,53.4262,53.3543,53.4262,23900.0
2006-09-19 14:20:00,74.37,74.49,74.31,74.43,66500.0,53.4406,53.5268,53.3974,53.4837,66500.0
2006-09-19 14:30:00,74.46,74.59,74.42,74.52,46900.0,53.5052,53.5987,53.4765,53.5484,46900.0
2006-09-19 14:40:00,74.52,74.53,74.39,74.43,33600.0,53.5484,53.5555,53.4549,53.4837,33600.0
2006-09-19 14:50:00,74.44,74.55,74.35,74.46,37700.0,53.4909,53.5699,53.4262,53.5052,37700.0
2006-09-19 15:00:00,74.44,74.58,74.36,74.58,28800.0,53.4909,53.5915,53.4334,53.5915,28800.0
2006-09-19 15:10:00,74.58,74.67,74.55,74.63,31300.0,53.5915,53.6561,53.5699,53.6274,31300.0
2006-09-19 15:20:00,74.61,74.7,74.57,74.59,50600.0,53.613,53.6777,53.5843,53.5987,50600.0
2006-09-19 15:30:00,74.6,74.81,74.6,74.8,59200.0,53.6058,53.7567,53.6058,53.7496,59200.0
2006-09-19 15:40:00,74.8,74.97,74.78,74.94,126700.0,53.7496,53.8717,53.7352,53.8502,126700.0
2006-09-19 15:50:00,74.94,74.95,74.85,74.91,115700.0,53.8502,53.8573,53.7855,53.8286,115700.0
2006-09-20 09:30:00,75.51,76.0,75.51,75.7,239800.0,54.2597,54.6118,54.2597,54.3963,239800.0
2006-09-20 09:40:00,75.7,75.83,75.65,75.77,187600.0,54.3963,54.4897,54.3603,54.4466,187600.0
2006-09-20 09:50:00,75.77,75.85,75.71,75.84,158700.0,54.4466,54.5041,54.4035,54.4969,158700.0
2006-09-20 10:00:00,75.83,75.89,75.69,75.72,114800.0,54.4897,54.5328,54.3891,54.4106,114800.0
2006-09-20 10:10:00,75.72,76.05,75.7,76.04,135200.0,54.4106,54.6478,54.3963,54.6406,135200.0
2006-09-20 10:20:00,76.01,76.34,75.91,76.33,160300.0,54.619,54.8562,54.5472,54.849,160300.0
2006-09-20 10:30:00,76.33,76.4,76.2,76.25,127300.0,54.849,54.8993,54.7556,54.7915,127300.0
2006-09-20 10:40:00,76.25,76.39,76.22,76.35,93700.0,54.7915,54.8921,54.7699,54.8633,93700.0
2006-09-20 10:50:00,76.33,76.38,76.08,76.13,241100.0,54.849,54.8849,54.6693,54.7053,241100.0
2006-09-20 11:00:00,76.12,76.2,76.05,76.07,64600.0,54.6981,54.7556,54.6478,54.6621,64600.0
2006-09-20 11:10:00,76.05,76.1,75.95,75.95,96700.0,54.6478,54.6837,54.5759,54.5759,96700.0
2006-09-20 11:20:00,75.95,76.19,75.87,76.17,104300.0,54.5759,54.7484,54.5184,54.734,104300.0
2006-09-20 11:30:00,76.19,76.2,76.0,76.03,78800.0,54.7484,54.7556,54.6118,54.6334,78800.0
2006-09-20 11:40:00,76.04,76.17,76.04,76.1,54500.0,54.6406,54.734,54.6406,54.6837,54500.0
2006-09-20 11:50:00,76.09,76.13,75.98,76.0,57600.0,54.6765,54.7053,54.5975,54.6118,57600.0
2006-09-20 12:00:00,76.0,76.02,75.95,76.0,50800.0,54.6118,54.6262,54.5759,54.6118,50800.0
2006-09-20 12:10:00,76.0,76.06,76.0,76.05,36100.0,54.6118,54.655,54.6118,54.6478,36100.0
2006-09-20 12:20:00,76.05,76.13,76.04,76.12,39000.0,54.6478,54.7053,54.6406,54.6981,39000.0
2006-09-20 12:30:00,76.11,76.15,76.02,76.08,45500.0,54.6909,54.7196,54.6262,54.6693,45500.0
2006-09-20 12:40:00,76.06,76.09,76.01,76.05,33200.0,54.655,54.6765,54.619,54.6478,33200.0
2006-09-20 12:50:00,76.03,76.05,76.0,76.0,42100.0,54.6334,54.6478,54.6118,54.6118,42100.0
2006-09-20 13:00:00,76.0,76.07,76.0,76.02,47900.0,54.6118,54.6621,54.6118,54.6262,47900.0
2006-09-20 13:10:00,76.02,76.07,76.01,76.06,26400.0,54.6262,54.6621,54.619,54.655,26400.0
2006-09-20 13:20:00,76.03,76.1,76.01,76.1,29300.0,54.6334,54.6837,54.619,54.6837,29300.0
2006-09-20 13:30:00,76.09,76.2,76.08,76.17,32900.0,54.6765,54.7556,54.6693,54.734,32900.0
2006-09-20 13:40:00,76.17,76.28,76.17,76.27,44300.0,54.734,54.813,54.734,54.8059,44300.0
2006-09-20 13:50:00,76.26,76.3,76.16,76.21,65700.0,54.7987,54.8274,54.7268,54.7627,65700.0
2006-09-20 14:00:00,76.19,76.35,76.18,76.21,92000.0,54.7484,54.8633,54.7412,54.7627,92000.0
2006-09-20 14:10:00,76.21,76.32,75.97,76.04,167700.0,54.7627,54.8418,54.5903,54.6406,167700.0
2006-09-20 14:20:00,76.05,76.34,76.01,76.03,165000.0,54.6478,54.8562,54.619,54.6334,165000.0
2006-09-20 14:30:00,76.04,76.22,76.0,76.1,182400.0,54.6406,54.7699,54.6118,54.6837,182400.0
2006-09-20 14:40:00,76.05,76.15,76.0,76.11,104700.0,54.6478,54.7196,54.6118,54.6909,104700.0
2006-09-20 14:50:00,76.11,76.25,76.06,76.22,68400.0,54.6909,54.7915,54.655,54.7699,68400.0
2006-09-20 15:00:00,76.23,76.37,76.11,76.21,105900.0,54.7771,54.8777,54.6909,54.7627,105900.0
2006-09-20 15:10:00,76.22,76.3,76.1,76.28,64800.0,54.7699,54.8274,54.6837,54.813,64800.0
2006-09-20 15:20:00,76.28,76.3,76.17,76.29,73500.0,54.813,54.8274,54.734,54.8202,73500.0
2006-09-20 15:30:00,76.28,76.34,76.2,76.25,112700.0,54.813,54.8562,54.7556,54.7915,112700.0
2006-09-20 15:40:00,76.25,76.35,76.11,76.33,155100.0,54.7915,54.8633,54.6909,54.849,155100.0
2006-09-20 15:50:00,76.34,76.35,76.21,76.22,135400.0,54.8562,54.8633,54.7627,54.7699,135400.0
2006-09-21 09:30:00,77.05,77.27,76.78,77.04,273300.0,55.3664,55.5244,55.1723,55.3592,273300.0
2006-09-21 09:40:00,77.1,77.23,77.0,77.06,190000.0,55.4023,55.4957,55.3304,55.3735,190000.0
2006-09-21 09:50:00,77.07,77.12,76.9,76.96,174800.0,55.3807,55.4167,55.2586,55.3017,174800.0
2006-09-21 10:00:00,76.99,77.04,76.74,76.89,255100.0,55.3232,55.3592,55.1436,55.2514,255100.0
2006-09-21 10:10:00,76.91,77.0,76.89,76.96,221300.0,55.2657,55.3304,55.2514,55.3017,221300.0
2006-09-21 10:20:00,76.96,77.0,76.89,76.9,127900.0,55.3017,55.3304,55.2514,55.2586,127900.0
2006-09-21 10:30:00,76.9,76.9,76.65,76.68,79400.0,55.2586,55.2586,55.0789,55.1005,79400.0
2006-09-21 10:40:00,76.66,76.79,76.61,76.72,76600.0,55.0861,55.1795,55.0502,55.1292,76600.0
2006-09-21 10:50:00,76.72,76.73,76.57,76.59,98200.0,55.1292,55.1364,55.0214,55.0358,98200.0
2006-09-21 11:00:00,76.58,76.75,76.58,76.63,102400.0,55.0286,55.1508,55.0286,55.0645,102400.0
2006-09-21 11:10:00,76.61,76.66,76.52,76.63,91600.0,55.0502,55.0861,54.9855,55.0645,91600.0
2006-09-21 11:20:00,76.63,76.65,76.53,76.53,54500.0,55.0645,55.0789,54.9927,54.9927,54500.0
2006-09-21 11:30:00,76.52,76.63,76.5,76.52,49000.0,54.9855,55.0645,54.9711,54.9855,49000.0
2006-09-21 11:40:00,76.52,76.67,76.42,76.67,111300.0,54.9855,55.0933,54.9136,55.0933,111300.0
2006-09-21 11:50:00,76.67,76.7,76.55,76.6,171400.0,55.0933,55.1148,55.0071,55.043,171400.0
2006-09-21 12:00:00,76.6,76.62,76.39,76.49,95600.0,55.043,55.0574,54.8921,54.9639,95600.0
2006-09-21 12:10:00,76.47,76.63,76.35,76.53,113400.0,54.9496,55.0645,54.8633,54.9927,113400.0
2006-09-21 12:20:00,76.53,76.58,76.34,76.34,80000.0,54.9927,55.0286,54.8562,54.8562,80000.0
2006-09-21 12:30:00,76.34,76.62,76.24,76.26,60900.0,54.8562,55.0574,54.7843,54.7987,60900.0
2006-09-21 12:40:00,76.25,76.28,76.02,76.07,56300.0,54.7915,54.813,54.6262,54.6621,56300.0
2006-09-21 12:50:00,76.08,76.11,76.0,76.1,95700.0,54.6693,54.6909,54.6118,54.6837,95700.0
2006-09-21 13:00:00,76.1,76.13,76.0,76.0,102500.0,54.6837,54.7053,54.6118,54.6118,102500.0
2006-09-21 13:10:00,76.0,76.1,76.0,76.09,39500.0,54.6118,54.6837,54.6118,54.6765,39500.0
2006-09-21 13:20:00,76.09,76.2,76.06,76.16,71900.0,54.6765,54.7556,54.655,54.7268,71900.0
2006-09-21 13:30:00,76.14,76.29,76.12,76.21,75000.0,54.7124,54.8202,54.6981,54.7627,75000.0
2006-09-21 13:40:00,76.23,76.25,76.1,76.25,81800.0,54.7771,54.7915,54.6837,54.7915,81800.0
2006-09-21 13:50:00,76.22,76.28,76.15,76.24,48800.0,54.7699,54.813,54.7196,54.7843,48800.0
2006-09-21 14:00:00,76.24,76.35,76.15,76.16,81800.0,54.7843,54.8633,54.7196,54.7268,81800.0
2006-09-21 14:10:00,76.17,76.3,76.15,76.21,51800.0,54.734,54.8274,54.7196,54.7627,51800.0
2006-09-21 14:20:00,76.2,76.23,76.06,76.1,69200.0,54.7556,54.7771,54.655,54.6837,69200.0
2006-09-21 14:30:00,76.08,76.16,76.07,76.12,67100.0,54.6693,54.7268,54.6621,54.6981,67100.0
2006-09-21 14:40:00,76.11,76.26,76.01,76.25,56400.0,54.6909,54.7987,54.619,54.7915,56400.0
2006-09-21 14:50:00,76.23,76.25,76.02,76.03,67600.0,54.7771,54.7915,54.6262,54.6334,67600.0
2006-09-21 15:00:00,76.03,76.09,75.91,75.91,105900.0,54.6334,54.6765,54.5472,54.5472,105900.0
2006-09-21 15:10:00,75.9,75.93,75.78,75.8,110500.0,54.54,54.5615,54.4538,54.4681,110500.0
2006-09-21 15:20:00,75.8,75.91,75.75,75.86,107000.0,54.4681,54.5472,54.4322,54.5112,107000.0
2006-09-21 15:30:00,75.86,76.1,75.86,76.09,69600.0,54.5112,54.6837,54.5112,54.6765,69600.0
2006-09-21 15:40:00,76.1,76.24,76.08,76.13,93900.0,54.6837,54.7843,54.6693,54.7053,93900.0
2006-09-21 15:50:00,76.14,76.24,76.04,76.1,155700.0,54.7124,54.7843,54.6406,54.6837,155700.0
2006-09-22 09:30:00,76.2,76.26,75.96,75.96,127600.0,54.7556,54.7987,54.5831,54.5831,127600.0
2006-09-22 09:40:00,75.97,76.25,75.74,76.23,120000.0,54.5903,54.7915,54.425,54.7771,120000.0
2006-09-22 09:50:00,76.23,76.58,76.23,76.52,179800.0,54.7771,55.0286,54.7771,54.9855,179800.0
2006-09-22 10:00:00,76.53,76.58,76.29,76.36,94900.0,54.9927,55.0286,54.8202,54.8705,94900.0
2006-09-22 10:10:00,76.36,76.55,76.36,76.53,75700.0,54.8705,55.0071,54.8705,54.9927,75700.0
2006-09-22 10:20:00,76.53,76.84,76.51,76.75,120300.0,54.9927,55.2154,54.9783,55.1508,120300.0
2006-09-22 10:30:00,76.72,76.92,76.72,76.75,149600.0,55.1292,55.2729,55.1292,55.1508,149600.0
2006-09-22 10:40:00,76.75,76.83,76.68,76.81,107900.0,55.1508,55.2083,55.1005,55.1939,107900.0
2006-09-22 10:50:00,76.82,76.82,76.7,76.7,61400.0,55.2011,55.2011,55.1148,55.1148,61400.0
2006-09-22 11:00:00,76.71,76.82,76.71,76.8,75500.0,55.122,55.2011,55.122,55.1867,75500.0
2006-09-22 11:10:00,76.78,76.93,76.76,76.92,90100.0,55.1723,55.2801,55.158,55.2729,90100.0
2006-09-22 11:20:00,76.92,76.97,76.86,76.97,83900.0,55.2729,55.3089,55.2298,55.3089,83900.0
2006-09-22 11:30:00,76.97,77.65,76.96,77.65,351600.0,55.3089,55.7975,55.3017,55.7975,351600.0
2006-09-22 11:40:00,77.68,77.73,77.5,77.67,219100.0,55.8191,55.855,55.6897,55.8119,219100.0
2006-09-22 11:50:00,77.66,77.7,77.54,77.65,120100.0,55.8047,55.8334,55.7185,55.7975,120100.0
2006-09-22 12:00:00,77.62,77.63,77.54,77.58,173600.0,55.7759,55.7831,55.7185,55.7472,173600.0
2006-09-22 12:10:00,77.6,77.77,77.55,77.66,137000.0,55.7616,55.8837,55.7256,55.8047,137000.0
2006-09-22 12:20:00,77.66,77.71,77.65,77.66,103100.0,55.8047,55.8406,55.7975,55.8047,103100.0
2006-09-22 12:30:00,77.67,77.67,77.46,77.47,108800.0,55.8119,55.8119,55.661,55.6682,108800.0
2006-09-22 12:40:00,77.47,77.47,77.25,77.31,130400.0,55.6682,55.6682,55.5101,55.5532,130400.0
2006-09-22 12:50:00,77.31,77.4,77.3,77.34,117600.0,55.5532,55.6179,55.546,55.5747,117600.0
2006-09-22 13:00:00,77.35,77.39,77.28,77.33,83500.0,55.5819,55.6107,55.5316,55.5676,83500.0
2006-09-22 13:10:00,77.32,77.4,77.24,77.4,68500.0,55.5604,55.6179,55.5029,55.6179,68500.0
2006-09-22 13:20:00,77.4,77.53,77.28,77.3,78500.0,55.6179,55.7113,55.5316,55.546,78500.0
2006-09-22 13:30:00,77.29,77.31,77.11,77.11,84800.0,55.5388,55.5532,55.4095,55.4095,84800.0
2006-09-22 13:40:00,77.11,77.16,76.92,76.94,121100.0,55.4095,55.4454,55.2729,55.2873,121100.0
2006-09-22 13:50:00,76.93,77.22,76.89,77.19,119200.0,55.2801,55.4885,55.2514,55.467,119200.0
2006-09-22 14:00:00,77.19,77.23,77.09,77.09,108800.0,55.467,55.4957,55.3951,55.3951,108800.0
2006-09-22 14:10:00,77.09,77.22,77.09,77.16,73100.0,55.3951,55.4885,55.3951,55.4454,73100.0
2006-09-22 14:20:00,77.17,77.19,77.1,77.15,75900.0,55.4526,55.467,55.4023,55.4382,75900.0
2006-09-22 14:30:00,77.15,77.26,77.08,77.23,91100.0,55.4382,55.5173,55.3879,55.4957,91100.0
2006-09-22 14:40:00,77.23,77.37,77.15,77.26,80300.0,55.4957,55.5963,55.4382,55.5173,80300.0
2006-09-22 14:50:00,77.28,77.38,77.26,77.34,130700.0,55.5316,55.6035,55.5173,55.5747,130700.0
2006-09-22 15:00:00,77.34,77.37,77.22,77.37,67600.0,55.5747,55.5963,55.4885,55.5963,67600.0
2006-09-22 15:10:00,77.37,77.46,77.24,77.36,157900.0,55.5963,55.661,55.5029,55.5891,157900.0
2006-09-22 15:20:00,77.38,77.59,77.32,77.55,95000.0,55.6035,55.7544,55.5604,55.7256,95000.0
2006-09-22 15:30:00,77.55,77.57,77.34,77.37,96300.0,55.7256,55.74,55.5747,55.5963,96300.0
2006-09-22 15:40:00,77.37,77.38,77.2,77.27,113500.0,55.5963,55.6035,55.4741,55.5244,113500.0
2006-09-22 15:50:00,77.27,77.3,77.12,77.3,190200.0,55.5244,55.546,55.4167,55.546,190200.0
2006-09-25 09:30:00,77.7,78.33,77.7,78.32,256900.0,55.8334,56.2861,55.8334,56.2789,256900.0
2006-09-25 09:40:00,78.3,78.32,77.86,78.06,128500.0,56.2646,56.2789,55.9484,56.0921,128500.0
2006-09-25 09:50:00,78.02,78.22,77.78,78.19,158500.0,56.0634,56.2071,55.8909,56.1855,158500.0
2006-09-25 10:00:00,78.19,78.55,78.03,78.04,236300.0,56.1855,56.4442,56.0706,56.0777,236300.0
2006-09-25 10:10:00,78.04,78.07,77.56,77.62,204400.0,56.0777,56.0993,55.7328,55.7759,204400.0
2006-09-25 10:20:00,77.62,77.95,77.6,77.87,137700.0,55.7759,56.0131,55.7616,55.9556,137700.0
2006-09-25 10:30:00,77.89,77.91,77.76,77.88,104000.0,55.97,55.9843,55.8765,55.9628,104000.0
2006-09-25 10:40:00,77.88,77.89,77.76,77.85,79200.0,55.9628,55.97,55.8765,55.9412,79200.0
2006-09-25 10:50:00,77.85,78.13,77.83,77.98,116200.0,55.9412,56.1424,55.9268,56.0346,116200.0
2006-09-25 11:00:00,77.94,77.99,77.88,77.89,84700.0,56.0059,56.0418,55.9628,55.97,84700.0
2006-09-25 11:10:00,77.89,77.98,77.78,77.84,111700.0,55.97,56.0346,55.8909,55.934,111700.0
2006-09-25 11:20:00,77.85,77.97,77.82,77.92,75300.0,55.9412,56.0274,55.9197,55.9915,75300.0
2006-09-25 11:30:00,77.92,77.97,77.78,77.79,91400.0,55.9915,56.0274,55.8909,55.8981,91400.0
2006-09-25 11:40:00,77.78,77.87,77.72,77.81,148600.0,55.8909,55.9556,55.8478,55.9125,148600.0
2006-09-25 11:50:00,77.81,77.82,77.6,77.6,79300.0,55.9125,55.9197,55.7616,55.7616,79300.0
2006-09-25 12:00:00,77.59,77.87,77.48,77.48,149100.0,55.7544,55.9556,55.6753,55.6753,149100.0
2006-09-25 12:10:00,77.48,77.54,77.37,77.48,64600.0,55.6753,55.7185,55.5963,55.6753,64600.0
2006-09-25 12:20:00,77.48,77.72,77.47,77.7,65500.0,55.6753,55.8478,55.6682,55.8334,65500.0
2006-09-25 12:30:00,77.69,77.78,77.67,77.72,69200.0,55.8262,55.8909,55.8119,55.8478,69200.0
2006-09-25 12:40:00,77.72,77.79,77.67,77.75,59500.0,55.8478,55.8981,55.8119,55.8694,59500.0
2006-09-25 12:50:00,77.72,77.92,77.72,77.85,89100.0,55.8478,55.9915,55.8478,55.9412,89100.0
2006-09-25 13:00:00,77.87,78.0,77.86,77.93,80800.0,55.9556,56.049,55.9484,55.9987,80800.0
2006-09-25 13:10:00,77.93,77.95,77.73,77.75,41400.0,55.9987,56.0131,55.855,55.8694,41400.0
2006-09-25 13:20:00,77.75,77.75,77.45,77.47,90200.0,55.8694,55.8694,55.6538,55.6682,90200.0
2006-09-25 13:30:00,77.47,77.58,77.45,77.54,77800.0,55.6682,55.7472,55.6538,55.7185,77800.0
2006-09-25 13:40:00,77.55,77.65,77.55,77.6,44000.0,55.7256,55.7975,55.7256,55.7616,44000.0
2006-09-25 13:50:00,77.59,77.68,77.5,77.51,72900.0,55.7544,55.8191,55.6897,55.6969,72900.0
2006-09-25 14:00:00,77.5,77.7,77.5,77.6,56400.0,55.6897,55.8334,55.6897,55.7616,56400.0
2006-09-25 14:10:00,77.61,77.75,77.58,77.62,57300.0,55.7688,55.8694,55.7472,55.7759,57300.0
2006-09-25 14:20:00,77.6,77.75,77.55,77.69,97500.0,55.7616,55.8694,55.7256,55.8262,97500.0
2006-09-25 14:30:00,77.68,78.12,77.68,78.0,114000.0,55.8191,56.1352,55.8191,56.049,114000.0
2006-09-25 14:40:00,77.99,78.03,77.86,77.91,82600.0,56.0418,56.0706,55.9484,55.9843,82600.0
2006-09-25 14:50:00,77.91,78.05,77.85,77.93,116400.0,55.9843,56.0849,55.9412,55.9987,116400.0
2006-09-25 15:00:00,77.93,78.0,77.89,77.91,160100.0,55.9987,56.049,55.97,55.9843,160100.0
2006-09-25 15:10:00,77.91,78.02,77.85,77.86,193200.0,55.9843,56.0634,55.9412,55.9484,193200.0
2006-09-25 15:20:00,77.87,77.92,77.83,77.87,125900.0,55.9556,55.9915,55.9268,55.9556,125900.0
2006-09-25 15:30:00,77.86,77.91,77.8,77.81,76200.0,55.9484,55.9843,55.9053,55.9125,76200.0
2006-09-25 15:40:00,77.8,77.89,77.74,77.85,128200.0,55.9053,55.97,55.8622,55.9412,128200.0
2006-09-25 15:50:00,77.85,77.9,77.76,77.76,141300.0,55.9412,55.9771,55.8765,55.8765,141300.0
2006-09-26 09:30:00,78.15,78.25,77.89,77.93,139300.0,56.1568,56.2286,55.97,55.9987,139300.0
2006-09-26 09:40:00,77.9,78.01,77.7,77.73,84100.0,55.9771,56.0562,55.8334,55.855,84100.0
2006-09-26 09:50:00,77.71,77.73,77.37,77.41,99900.0,55.8406,55.855,55.5963,55.625,99900.0
2006-09-26 10:00:00,77.46,78.07,77.41,78.02,153800.0,55.661,56.0993,55.625,56.0634,153800.0
2006-09-26 10:10:00,78.0,78.42,77.92,78.21,178200.0,56.049,56.3508,55.9915,56.1999,178200.0
2006-09-26 10:20:00,78.23,78.36,78.1,78.25,73900.0,56.2143,56.3077,56.1209,56.2286,73900.0
2006-09-26 10:30:00,78.25,78.39,78.11,78.34,101700.0,56.2286,56.3292,56.128,56.2933,101700.0
2006-09-26 10:40:00,78.34,78.47,78.21,78.21,90800.0,56.2933,56.3867,56.1999,56.1999,90800.0
2006-09-26 10:50:00,78.2,78.58,78.15,78.56,128100.0,56.1927,56.4658,56.1568,56.4514,128100.0
2006-09-26 11:00:00,78.56,78.72,78.55,78.6,163100.0,56.4514,56.5664,56.4442,56.4801,163100.0
2006-09-26 11:10:00,78.62,78.67,78.51,78.61,96800.0,56.4945,56.5304,56.4155,56.4873,96800.0
2006-09-26 11:20:00,78.63,78.7,78.42,78.48,69900.0,56.5017,56.552,56.3508,56.3939,69900.0
2006-09-26 11:30:00,78.47,78.6,78.43,78.56,70500.0,56.3867,56.4801,56.358,56.4514,70500.0
2006-09-26 11:40:00,78.57,78.6,78.29,78.4,111300.0,56.4586,56.4801,56.2574,56.3364,111300.0
2006-09-26 11:50:00,78.41,78.51,78.22,78.23,54900.0,56.3436,56.4155,56.2071,56.2143,54900.0
2006-09-26 12:00:00,78.22,78.33,78.16,78.31,85500.0,56.2071,56.2861,56.164,56.2718,85500.0
2006-09-26 12:10:00,78.31,78.45,78.17,78.41,87900.0,56.2718,56.3724,56.1712,56.3436,87900.0
2006-09-26 12:20:00,78.4,78.47,78.4,78.47,65800.0,56.3364,56.3867,56.3364,56.3867,65800.0
2006-09-26 12:30:00,78.47,78.59,78.38,78.48,74300.0,56.3867,56.473,56.3221,56.3939,74300.0
2006-09-26 12:40:00,78.5,78.64,78.47,78.53,58600.0,56.4083,56.5089,56.3867,56.4298,58600.0
2006-09-26 12:50:00,78.54,78.74,78.53,78.71,46800.0,56.437,56.5807,56.4298,56.5592,46800.0
2006-09-26 13:00:00,78.71,78.75,78.66,78.75,49900.0,56.5592,56.5879,56.5233,56.5879,49900.0
2006-09-26 13:10:00,78.75,78.95,78.69,78.95,111000.0,56.5879,56.7316,56.5448,56.7316,111000.0
2006-09-26 13:20:00,78.95,79.0,78.9,78.95,130700.0,56.7316,56.7676,56.6957,56.7316,130700.0
2006-09-26 13:30:00,78.95,79.02,78.92,79.0,111600.0,56.7316,56.7819,56.7101,56.7676,111600.0
2006-09-26 13:40:00,78.99,79.17,78.98,79.16,139000.0,56.7604,56.8897,56.7532,56.8825,139000.0
2006-09-26 13:50:00,79.13,79.29,79.09,79.21,150800.0,56.861,56.976,56.8322,56.9185,150800.0
2006-09-26 14:00:00,79.2,79.29,79.03,79.03,77400.0,56.9113,56.976,56.7891,56.7891,77400.0
2006-09-26 14:10:00,79.0,79.12,78.81,78.86,86600.0,56.7676,56.8538,56.631,56.667,86600.0
2006-09-26 14:20:00,78.84,79.09,78.84,78.97,97600.0,56.6526,56.8322,56.6526,56.746,97600.0
2006-09-26 14:30:00,78.96,79.23,78.96,79.12,56700.0,56.7388,56.9328,56.7388,56.8538,56700.0
2006-09-26 14:40:00,79.12,79.25,79.02,79.05,74400.0,56.8538,56.9472,56.7819,56.8035,74400.0
2006-09-26 14:50:00,79.04,79.12,79.0,79.11,74300.0,56.7963,56.8538,56.7676,56.8466,74300.0
2006-09-26 15:00:00,79.12,79.17,79.0,79.05,82400.0,56.8538,56.8897,56.7676,56.8035,82400.0
2006-09-26 15:10:00,79.05,79.14,79.0,79.03,59000.0,56.8035,56.8682,56.7676,56.7891,59000.0
2006-09-26 15:20:00,79.01,79.05,78.9,78.96,87300.0,56.7748,56.8035,56.6957,56.7388,87300.0
2006-09-26 15:30:00,78.97,79.07,78.94,78.97,107100.0,56.746,56.8179,56.7245,56.746,107100.0
2006-09-26 15:40:00,78.97,79.01,78.91,78.96,139000.0,56.746,56.7748,56.7029,56.7388,139000.0
2006-09-26 15:50:00,78.95,79.04,78.9,78.99,170500.0,56.7316,56.7963,56.6957,56.7604,170500.0
2006-09-27 09:30:00,79.17,79.63,79.17,79.43,151000.0,56.8897,57.2203,56.8897,57.0766,151000.0
2006-09-27 09:40:00,79.48,79.96,79.38,79.86,259700.0,57.1125,57.4574,57.0406,57.3856,259700.0
2006-09-27 09:50:00,79.86,79.87,79.5,79.6,158600.0,57.3856,57.3927,57.1269,57.1987,158600.0
2006-09-27 10:00:00,79.6,79.71,79.33,79.57,169500.0,57.1987,57.2778,57.0047,57.1772,169500.0
2006-09-27 10:10:00,79.57,79.75,79.56,79.59,131400.0,57.1772,57.3065,57.17,57.1915,131400.0
2006-09-27 10:20:00,79.59,79.65,79.52,79.57,65600.0,57.1915,57.2347,57.1412,57.1772,65600.0
2006-09-27 10:30:00,79.58,79.87,79.58,79.7,117200.0,57.1843,57.3927,57.1843,57.2706,117200.0
2006-09-27 10:40:00,79.71,79.75,79.52,79.52,106900.0,57.2778,57.3065,57.1412,57.1412,106900.0
2006-09-27 10:50:00,79.51,79.55,79.36,79.5,84700.0,57.134,57.1628,57.0263,57.1269,84700.0
2006-09-27 11:00:00,79.47,79.54,79.36,79.48,123700.0,57.1053,57.1556,57.0263,57.1125,123700.0
2006-09-27 11:10:00,79.47,79.65,79.41,79.56,158500.0,57.1053,57.2347,57.0622,57.17,158500.0
2006-09-27 11:20:00,79.56,79.73,79.51,79.72,114000.0,57.17,57.2921,57.134,57.285,114000.0
2006-09-27 11:30:00,79.71,79.77,79.55,79.62,72000.0,57.2778,57.3209,57.1628,57.2131,72000.0
2006-09-27 11:40:00,79.61,79.71,79.55,79.65,97500.0,57.2059,57.2778,57.1628,57.2347,97500.0
2006-09-27 11:50:00,79.63,79.8,79.58,79.79,94600.0,57.2203,57.3424,57.1843,57.3353,94600.0
2006-09-27 12:00:00,79.77,79.87,79.63,79.64,170200.0,57.3209,57.3927,57.2203,57.2275,170200.0
2006-09-27 12:10:00,79.64,79.75,79.55,79.73,80500.0,57.2275,57.3065,57.1628,57.2921,80500.0
2006-09-27 12:20:00,79.74,79.76,79.61,79.62,68300.0,57.2993,57.3137,57.2059,57.2131,68300.0
2006-09-27 12:30:00,79.62,79.71,79.55,79.59,104900.0,57.2131,57.2778,57.1628,57.1915,104900.0
2006-09-27 12:40:00,79.6,79.72,79.56,79.65,112900.0,57.1987,57.285,57.17,57.2347,112900.0
2006-09-27 12:50:00,79.66,79.75,79.64,79.65,74900.0,57.2418,57.3065,57.2275,57.2347,74900.0
2006-09-27 13:00:00,79.65,79.76,79.63,79.75,67700.0,57.2347,57.3137,57.2203,57.3065,67700.0
2006-09-27 13:10:00,79.75,79.76,79.65,79.69,76700.0,57.3065,57.3137,57.2347,57.2634,76700.0
2006-09-27 13:20:00,79.69,79.72,79.65,79.67,38100.0,57.2634,57.285,57.2347,57.249,38100.0
2006-09-27 13:30:00,79.68,79.69,79.58,79.63,93200.0,57.2562,57.2634,57.1843,57.2203,93200.0
2006-09-27 13:40:00,79.62,79.67,79.51,79.56,80200.0,57.2131,57.249,57.134,57.17,80200.0
2006-09-27 13:50:00,79.58,79.64,79.5,79.6,62000.0,57.1843,57.2275,57.1269,57.1987,62000.0
2006-09-27 14:00:00,79.6,79.63,79.5,79.61,90100.0,57.1987,57.2203,57.1269,57.2059,90100.0
2006-09-27 14:10:00,79.62,79.62,79.31,79.31,79500.0,57.2131,57.2131,56.9903,56.9903,79500.0
2006-09-27 14:20:00,79.31,79.45,79.25,79.4,125800.0,56.9903,57.0909,56.9472,57.055,125800.0
2006-09-27 14:30:00,79.38,79.44,79.3,79.36,62600.0,57.0406,57.0837,56.9831,57.0263,62600.0
2006-09-27 14:40:00,79.35,79.37,79.17,79.24,88300.0,57.0191,57.0334,56.8897,56.94,88300.0
2006-09-27 14:50:00,79.27,79.34,79.24,79.33,52400.0,56.9616,57.0119,56.94,57.0047,52400.0
2006-09-27 15:00:00,79.33,79.34,79.22,79.25,88400.0,57.0047,57.0119,56.9257,56.9472,88400.0
2006-09-27 15:10:00,79.22,79.44,79.22,79.38,112200.0,56.9257,57.0837,56.9257,57.0406,112200.0
2006-09-27 15:20:00,79.38,79.43,79.29,79.36,106500.0,57.0406,57.0766,56.976,57.0263,106500.0
2006-09-27 15:30:00,79.37,79.56,79.37,79.48,89600.0,57.0334,57.17,57.0334,57.1125,89600.0
2006-09-27 15:40:00,79.48,79.52,79.4,79.42,89500.0,57.1125,57.1412,57.055,57.0694,89500.0
2006-09-27 15:50:00,79.42,79.48,79.38,79.47,157500.0,57.0694,57.1125,57.0406,57.1053,157500.0
2006-09-28 09:30:00,79.57,80.02,79.49,79.92,277300.0,57.1772,57.5005,57.1197,57.4287,277300.0
2006-09-28 09:40:00,79.92,79.95,79.55,79.84,125100.0,57.4287,57.4502,57.1628,57.3712,125100.0
2006-09-28 09:50:00,79.8,79.83,79.55,79.83,94300.0,57.3424,57.364,57.1628,57.364,94300.0
2006-09-28 10:00:00,79.83,79.99,79.66,79.98,199600.0,57.364,57.479,57.2418,57.4718,199600.0
2006-09-28 10:10:00,79.99,80.25,79.94,80.21,244300.0,57.479,57.6658,57.443,57.6371,244300.0
2006-09-28 10:20:00,80.21,80.35,80.2,80.25,149100.0,57.6371,57.7377,57.6299,57.6658,149100.0
2006-09-28 10:30:00,80.25,80.28,80.05,80.07,138400.0,57.6658,57.6874,57.5221,57.5365,138400.0
2006-09-28 10:40:00,80.07,80.08,80.0,80.01,152500.0,57.5365,57.5436,57.4862,57.4933,152500.0
2006-09-28 10:50:00,80.02,80.02,79.8,79.88,122200.0,57.5005,57.5005,57.3424,57.3999,122200.0
2006-09-28 11:00:00,79.88,79.89,79.72,79.78,109200.0,57.3999,57.4071,57.285,57.3281,109200.0
2006-09-28 11:10:00,79.78,79.9,79.75,79.84,67100.0,57.3281,57.4143,57.3065,57.3712,67100.0
2006-09-28 11:20:00,79.85,79.94,79.83,79.88,74700.0,57.3784,57.443,57.364,57.3999,74700.0
2006-09-28 11:30:00,79.88,79.89,79.8,79.82,63900.0,57.3999,57.4071,57.3424,57.3568,63900.0
2006-09-28 11:40:00,79.81,79.82,79.66,79.73,85200.0,57.3496,57.3568,57.2418,57.2921,85200.0
2006-09-28 11:50:00,79.7,79.75,79.67,79.73,70800.0,57.2706,57.3065,57.249,57.2921,70800.0
2006-09-28 12:00:00,79.73,79.73,79.68,79.72,77600.0,57.2921,57.2921,57.2562,57.285,77600.0
2006-09-28 12:10:00,79.72,79.81,79.71,79.78,48300.0,57.285,57.3496,57.2778,57.3281,48300.0
2006-09-28 12:20:00,79.77,79.8,79.75,79.77,80500.0,57.3209,57.3424,57.3065,57.3209,80500.0
2006-09-28 12:30:00,79.77,79.8,79.75,79.78,44500.0,57.3209,57.3424,57.3065,57.3281,44500.0
2006-09-28 12:40:00,79.77,79.78,79.72,79.78,66400.0,57.3209,57.3281,57.285,57.3281,66400.0
2006-09-28 12:50:00,79.78,79.9,79.75,79.75,52500.0,57.3281,57.4143,57.3065,57.3065,52500.0
2006-09-28 13:00:00,79.76,79.76,79.69,79.72,66700.0,57.3137,57.3137,57.2634,57.285,66700.0
2006-09-28 13:10:00,79.7,79.74,79.65,79.71,35600.0,57.2706,57.2993,57.2347,57.2778,35600.0
2006-09-28 13:20:00,79.71,79.8,79.69,79.69,334100.0,57.2778,57.3424,57.2634,57.2634,334100.0
2006-09-28 13:30:00,79.68,79.72,79.59,79.59,84000.0,57.2562,57.285,57.1915,57.1915,84000.0
2006-09-28 13:40:00,79.59,79.71,79.58,79.63,69600.0,57.1915,57.2778,57.1843,57.2203,69600.0
2006-09-28 13:50:00,79.62,79.69,79.61,79.66,47400.0,57.2131,57.2634,57.2059,57.2418,47400.0
2006-09-28 14:00:00,79.67,79.74,79.65,79.7,39000.0,57.249,57.2993,57.2347,57.2706,39000.0
2006-09-28 14:10:00,79.7,79.72,79.66,79.66,34300.0,57.2706,57.285,57.2418,57.2418,34300.0
2006-09-28 14:20:00,79.66,79.72,79.65,79.72,43700.0,57.2418,57.285,57.2347,57.285,43700.0
2006-09-28 14:30:00,79.72,79.73,79.63,79.69,62600.0,57.285,57.2921,57.2203,57.2634,62600.0
2006-09-28 14:40:00,79.68,79.8,79.68,79.72,149700.0,57.2562,57.3424,57.2562,57.285,149700.0
2006-09-28 14:50:00,79.72,79.72,79.68,79.69,63500.0,57.285,57.285,57.2562,57.2634,63500.0
2006-09-28 15:00:00,79.68,79.71,79.44,79.47,211700.0,57.2562,57.2778,57.0837,57.1053,211700.0
2006-09-28 15:10:00,79.47,79.55,79.42,79.42,61400.0,57.1053,57.1628,57.0694,57.0694,61400.0
2006-09-28 15:20:00,79.42,79.58,79.4,79.46,71000.0,57.0694,57.1843,57.055,57.0981,71000.0
2006-09-28 15:30:00,79.47,79.49,79.26,79.26,113000.0,57.1053,57.1197,56.9544,56.9544,113000.0
2006-09-28 15:40:00,79.26,79.42,79.25,79.39,180500.0,56.9544,57.0694,56.9472,57.0478,180500.0
2006-09-28 15:50:00,79.39,79.4,79.26,79.26,243600.0,57.0478,57.055,56.9544,56.9544,243600.0
2006-09-29 09:30:00,79.5,79.57,79.16,79.52,193800.0,57.1269,57.1772,56.8825,57.1412,193800.0
2006-09-29 09:40:00,79.54,79.75,79.51,79.52,187800.0,57.1556,57.3065,57.134,57.1412,187800.0
2006-09-29 09:50:00,79.55,79.6,79.4,79.47,167300.0,57.1628,57.1987,57.055,57.1053,167300.0
2006-09-29 10:00:00,79.49,79.6,79.3,79.43,166300.0,57.1197,57.1987,56.9831,57.0766,166300.0
2006-09-29 10:10:00,79.42,79.5,79.3,79.5,85600.0,57.0694,57.1269,56.9831,57.1269,85600.0
2006-09-29 10:20:00,79.5,79.51,79.3,79.43,108500.0,57.1269,57.134,56.9831,57.0766,108500.0
2006-09-29 10:30:00,79.45,79.5,79.34,79.35,75400.0,57.0909,57.1269,57.0119,57.0191,75400.0
2006-09-29 10:40:00,79.36,79.39,79.28,79.3,86000.0,57.0263,57.0478,56.9688,56.9831,86000.0
2006-09-29 10:50:00,79.3,79.44,79.26,79.39,90400.0,56.9831,57.0837,56.9544,57.0478,90400.0
2006-09-29 11:00:00,79.39,79.44,79.33,79.4,93700.0,57.0478,57.0837,57.0047,57.055,93700.0
2006-09-29 11:10:00,79.42,79.45,79.4,79.44,47100.0,57.0694,57.0909,57.055,57.0837,47100.0
2006-09-29 11:20:00,79.44,79.47,79.33,79.34,52500.0,57.0837,57.1053,57.0047,57.0119,52500.0
2006-09-29 11:30:00,79.33,79.52,79.33,79.47,64000.0,57.0047,57.1412,57.0047,57.1053,64000.0
2006-09-29 11:40:00,79.5,79.52,79.32,79.42,50300.0,57.1269,57.1412,56.9975,57.0694,50300.0
2006-09-29 11:50:00,79.44,79.46,79.33,79.37,451900.0,57.0837,57.0981,57.0047,57.0334,451900.0
2006-09-29 12:00:00,79.37,79.38,79.26,79.29,31000.0,57.0334,57.0406,56.9544,56.976,31000.0
2006-09-29 12:10:00,79.28,79.35,79.22,79.35,27500.0,56.9688,57.0191,56.9257,57.0191,27500.0
2006-09-29 12:20:00,79.34,79.35,79.28,79.35,40700.0,57.0119,57.0191,56.9688,57.0191,40700.0
2006-09-29 12:30:00,79.35,79.35,79.3,79.3,25800.0,57.0191,57.0191,56.9831,56.9831,25800.0
2006-09-29 12:40:00,79.3,79.31,79.22,79.3,49700.0,56.9831,56.9903,56.9257,56.9831,49700.0
2006-09-29 12:50:00,79.3,79.3,79.25,79.28,43100.0,56.9831,56.9831,56.9472,56.9688,43100.0
2006-09-29 13:00:00,79.28,79.32,79.25,79.31,37000.0,56.9688,56.9975,56.9472,56.9903,37000.0
2006-09-29 13:10:00,79.32,79.33,79.23,79.28,41700.0,56.9975,57.0047,56.9328,56.9688,41700.0
2006-09-29 13:20:00,79.29,79.3,79.1,79.11,70000.0,56.976,56.9831,56.8394,56.8466,70000.0
2006-09-29 13:30:00,79.11,79.25,79.11,79.21,57000.0,56.8466,56.9472,56.8466,56.9185,57000.0
2006-09-29 13:40:00,79.21,79.23,79.15,79.22,42900.0,56.9185,56.9328,56.8754,56.9257,42900.0
2006-09-29 13:50:00,79.22,79.23,79.11,79.15,86700.0,56.9257,56.9328,56.8466,56.8754,86700.0
2006-09-29 14:00:00,79.14,79.19,79.0,79.02,62800.0,56.8682,56.9041,56.7676,56.7819,62800.0
2006-09-29 14:10:00,79.0,79.08,78.9,78.94,82600.0,56.7676,56.8251,56.6957,56.7245,82600.0
2006-09-29 14:20:00,78.93,79.02,78.87,78.94,42500.0,56.7173,56.7819,56.6742,56.7245,42500.0
2006-09-29 14:30:00,78.94,78.95,78.87,78.93,66500.0,56.7245,56.7316,56.6742,56.7173,66500.0
2006-09-29 14:40:00,78.92,79.03,78.92,79.03,34700.0,56.7101,56.7891,56.7101,56.7891,34700.0
2006-09-29 14:50:00,79.03,79.09,78.93,79.06,93800.0,56.7891,56.8322,56.7173,56.8107,93800.0
2006-09-29 15:00:00,79.05,79.07,78.87,78.9,72800.0,56.8035,56.8179,56.6742,56.6957,72800.0
2006-09-29 15:10:00,78.94,79.01,78.8,79.0,68200.0,56.7245,56.7748,56.6239,56.7676,68200.0
2006-09-29 15:20:00,79.0,79.04,78.89,78.99,73700.0,56.7676,56.7963,56.6885,56.7604,73700.0
2006-09-29 15:30:00,78.98,79.04,78.79,78.82,125300.0,56.7532,56.7963,56.6167,56.6382,125300.0
2006-09-29 15:40:00,78.82,79.05,78.8,79.0,126800.0,56.6382,56.8035,56.6239,56.7676,126800.0
2006-09-29 15:50:00,78.98,79.05,78.86,78.87,196900.0,56.7532,56.8035,56.667,56.6742,196900.0
2006-10-02 09:30:00,79.35,79.38,78.84,79.17,225700.0,57.0191,57.0406,56.6526,56.8897,225700.0
2006-10-02 09:40:00,79.16,79.29,79.06,79.22,108300.0,56.8825,56.976,56.8107,56.9257,108300.0
2006-10-02 09:50:00,79.22,79.32,79.11,79.2,80100.0,56.9257,56.9975,56.8466,56.9113,80100.0
2006-10-02 10:00:00,79.16,79.3,79.11,79.17,94900.0,56.8825,56.9831,56.8466,56.8897,94900.0
2006-10-02 10:10:00,79.16,79.27,79.15,79.2,71600.0,56.8825,56.9616,56.8754,56.9113,71600.0
2006-10-02 10:20:00,79.21,79.22,79.15,79.22,61900.0,56.9185,56.9257,56.8754,56.9257,61900.0
2006-10-02 10:30:00,79.22,79.23,79.08,79.18,144500.0,56.9257,56.9328,56.8251,56.8969,144500.0
2006-10-02 10:40:00,79.19,79.3,79.19,79.23,177100.0,56.9041,56.9831,56.9041,56.9328,177100.0
2006-10-02 10:50:00,79.23,79.57,79.22,79.53,155100.0,56.9328,57.1772,56.9257,57.1484,155100.0
2006-10-02 11:00:00,79.53,79.61,79.48,79.51,155400.0,57.1484,57.2059,57.1125,57.134,155400.0
2006-10-02 11:10:00,79.5,79.7,79.49,79.68,135400.0,57.1269,57.2706,57.1197,57.2562,135400.0
2006-10-02 11:20:00,79.68,79.7,79.6,79.67,53200.0,57.2562,57.2706,57.1987,57.249,53200.0
2006-10-02 11:30:00,79.67,79.78,79.63,79.72,86400.0,57.249,57.3281,57.2203,57.285,86400.0
2006-10-02 11:40:00,79.72,79.8,79.61,79.69,53700.0,57.285,57.3424,57.2059,57.2634,53700.0
2006-10-02 11:50:00,79.7,79.75,79.65,79.7,108500.0,57.2706,57.3065,57.2347,57.2706,108500.0
2006-10-02 12:00:00,79.71,79.74,79.65,79.66,97300.0,57.2778,57.2993,57.2347,57.2418,97300.0
2006-10-02 12:10:00,79.66,79.72,79.65,79.71,36500.0,57.2418,57.285,57.2347,57.2778,36500.0
2006-10-02 12:20:00,79.71,79.92,79.71,79.82,90700.0,57.2778,57.4287,57.2778,57.3568,90700.0
2006-10-02 12:30:00,79.8,79.83,79.72,79.81,49000.0,57.3424,57.364,57.285,57.3496,49000.0
2006-10-02 12:40:00,79.79,79.95,79.72,79.94,89700.0,57.3353,57.4502,57.285,57.443,89700.0
2006-10-02 12:50:00,79.94,80.06,79.91,80.0,138700.0,57.443,57.5293,57.4215,57.4862,138700.0
2006-10-02 13:00:00,80.0,80.19,79.95,80.18,154400.0,57.4862,57.6227,57.4502,57.6155,154400.0
2006-10-02 13:10:00,80.19,80.28,80.07,80.1,80100.0,57.6227,57.6874,57.5365,57.558,80100.0
2006-10-02 13:20:00,80.1,80.18,80.03,80.12,61700.0,57.558,57.6155,57.5077,57.5724,61700.0
2006-10-02 13:30:00,80.15,80.21,80.07,80.11,67900.0,57.5939,57.6371,57.5365,57.5652,67900.0
2006-10-02 13:40:00,80.11,80.12,79.97,80.01,156200.0,57.5652,57.5724,57.4646,57.4933,156200.0
2006-10-02 13:50:00,80.0,80.02,79.87,79.96,134000.0,57.4862,57.5005,57.3927,57.4574,134000.0
2006-10-02 14:00:00,79.95,80.0,79.86,80.0,90000.0,57.4502,57.4862,57.3856,57.4862,90000.0
2006-10-02 14:10:00,80.0,80.1,79.96,80.08,132300.0,57.4862,57.558,57.4574,57.5436,132300.0
2006-10-02 14:20:00,80.09,80.1,79.98,80.02,93400.0,57.5508,57.558,57.4718,57.5005,93400.0
2006-10-02 14:30:00,80.01,80.21,79.96,80.17,186200.0,57.4933,57.6371,57.4574,57.6083,186200.0
2006-10-02 14:40:00,80.17,80.23,79.92,80.14,292700.0,57.6083,57.6514,57.4287,57.5868,292700.0
2006-10-02 14:50:00,80.14,80.22,79.98,80.01,175900.0,57.5868,57.6442,57.4718,57.4933,175900.0
2006-10-02 15:00:00,80.01,80.14,80.0,80.08,155100.0,57.4933,57.5868,57.4862,57.5436,155100.0
2006-10-02 15:10:00,80.07,80.14,79.99,80.07,86600.0,57.5365,57.5868,57.479,57.5365,86600.0
2006-10-02 15:20:00,80.07,80.2,80.01,80.19,158500.0,57.5365,57.6299,57.4933,57.6227,158500.0
2006-10-02 15:30:00,80.16,80.2,80.03,80.14,133300.0,57.6011,57.6299,57.5077,57.5868,133300.0
2006-10-02 15:40:00,80.13,80.14,79.98,80.05,266600.0,57.5796,57.5868,57.4718,57.5221,266600.0
2006-10-02 15:50:00,80.05,80.06,79.85,79.88,275500.0,57.5221,57.5293,57.3784,57.3999,275500.0
2006-10-03 09:30:00,79.98,80.36,79.98,80.35,158500.0,57.4718,57.7448,57.4718,57.7377,158500.0
2006-10-03 09:40:00,80.35,80.73,80.35,80.67,191400.0,57.7377,58.0107,57.7377,57.9676,191400.0
2006-10-03 09:50:00,80.67,80.69,80.58,80.65,182700.0,57.9676,57.982,57.9029,57.9532,182700.0
2006-10-03 10:00:00,80.67,80.68,80.44,80.49,141500.0,57.9676,57.9748,57.8023,57.8383,141500.0
2006-10-03 10:10:00,80.5,80.68,80.4,80.68,124600.0,57.8454,57.9748,57.7736,57.9748,124600.0
2006-10-03 10:20:00,80.67,81.17,80.66,81.14,231700.0,57.9676,58.3269,57.9604,58.3053,231700.0
2006-10-03 10:30:00,81.15,81.16,80.97,81.0,119200.0,58.3125,58.3197,58.1832,58.2047,119200.0
2006-10-03 10:40:00,81.0,81.04,80.9,80.9,90500.0,58.2047,58.2335,58.1329,58.1329,90500.0
2006-10-03 10:50:00,80.91,81.07,80.87,81.0,89100.0,58.1401,58.255,58.1113,58.2047,89100.0
2006-10-03 11:00:00,81.0,81.08,80.97,81.03,170600.0,58.2047,58.2622,58.1832,58.2263,170600.0
2006-10-03 11:10:00,81.03,81.17,81.0,81.12,194400.0,58.2263,58.3269,58.2047,58.291,194400.0
2006-10-03 11:20:00,81.14,81.51,81.13,81.49,202800.0,58.3053,58.5712,58.2981,58.5568,202800.0
2006-10-03 11:30:00,81.49,81.51,81.32,81.42,87800.0,58.5568,58.5712,58.4347,58.5065,87800.0
2006-10-03 11:40:00,81.41,81.42,81.3,81.3,64600.0,58.4993,58.5065,58.4203,58.4203,64600.0
2006-10-03 11:50:00,81.3,81.45,81.3,81.31,74900.0,58.4203,58.5281,58.4203,58.4275,74900.0
2006-10-03 12:00:00,81.31,81.5,81.3,81.5,97500.0,58.4275,58.564,58.4203,58.564,97500.0
2006-10-03 12:10:00,81.48,81.87,81.48,81.87,157200.0,58.5496,58.8299,58.5496,58.8299,157200.0
2006-10-03 12:20:00,81.86,81.89,81.7,81.75,146200.0,58.8227,58.8443,58.7077,58.7437,146200.0
2006-10-03 12:30:00,81.75,81.92,81.68,81.91,145900.0,58.7437,58.8658,58.6934,58.8586,145900.0
2006-10-03 12:40:00,81.9,82.09,81.89,82.06,260200.0,58.8514,58.988,58.8443,58.9664,260200.0
2006-10-03 12:50:00,82.06,82.09,81.9,82.03,119500.0,58.9664,58.988,58.8514,58.9449,119500.0
2006-10-03 13:00:00,82.03,82.09,81.9,81.91,120900.0,58.9449,58.988,58.8514,58.8586,120900.0
2006-10-03 13:10:00,81.91,81.95,81.82,81.86,149300.0,58.8586,58.8874,58.794,58.8227,149300.0
2006-10-03 13:20:00,81.84,81.87,81.81,81.84,144900.0,58.8083,58.8299,58.7868,58.8083,144900.0
2006-10-03 13:30:00,81.84,81.86,81.79,81.82,78800.0,58.8083,58.8227,58.7724,58.794,78800.0
2006-10-03 13:40:00,81.82,82.0,81.82,81.93,189100.0,58.794,58.9233,58.794,58.873,189100.0
2006-10-03 13:50:00,81.94,82.0,81.91,81.98,118100.0,58.8802,58.9233,58.8586,58.9089,118100.0
2006-10-03 14:00:00,81.98,81.98,81.89,81.96,146000.0,58.9089,58.9089,58.8443,58.8946,146000.0
2006-10-03 14:10:00,81.95,81.96,81.88,81.91,112000.0,58.8874,58.8946,58.8371,58.8586,112000.0
2006-10-03 14:20:00,81.91,81.92,81.73,81.77,113000.0,58.8586,58.8658,58.7293,58.758,113000.0
2006-10-03 14:30:00,81.77,81.84,81.73,81.84,101100.0,58.758,58.8083,58.7293,58.8083,101100.0
2006-10-03 14:40:00,81.84,81.9,81.8,81.82,98200.0,58.8083,58.8514,58.7796,58.794,98200.0
2006-10-03 14:50:00,81.83,81.87,81.72,81.75,91900.0,58.8011,58.8299,58.7221,58.7437,91900.0
2006-10-03 15:00:00,81.75,81.83,81.67,81.7,112800.0,58.7437,58.8011,58.6862,58.7077,112800.0
2006-10-03 15:10:00,81.7,81.76,81.69,81.73,90700.0,58.7077,58.7508,58.7005,58.7293,90700.0
2006-10-03 15:20:00,81.74,81.77,81.65,81.68,112600.0,58.7365,58.758,58.6718,58.6934,112600.0
2006-10-03 15:30:00,81.68,81.78,81.64,81.75,151300.0,58.6934,58.7652,58.6646,58.7437,151300.0
2006-10-03 15:40:00,81.75,81.8,81.71,81.78,235600.0,58.7437,58.7796,58.7149,58.7652,235600.0
2006-10-03 15:50:00,81.8,81.84,81.7,81.82,289200.0,58.7796,58.8083,58.7077,58.794,289200.0
2006-10-04 09:30:00,82.5,83.0,82.41,82.73,573500.0,59.2826,59.6419,59.2179,59.4479,573500.0
2006-10-04 09:40:00,82.73,82.81,82.5,82.57,337100.0,59.4479,59.5054,59.2826,59.3329,337100.0
2006-10-04 09:50:00,82.57,83.0,82.05,82.18,328600.0,59.3329,59.6419,58.9592,59.0526,328600.0
2006-10-04 10:00:00,82.18,82.29,82.01,82.27,178600.0,59.0526,59.1317,58.9305,59.1173,178600.0
2006-10-04 10:10:00,82.26,82.43,82.25,82.32,151700.0,59.1101,59.2323,59.103,59.1533,151700.0
2006-10-04 10:20:00,82.32,82.36,82.15,82.21,141000.0,59.1533,59.182,59.0311,59.0742,141000.0
2006-10-04 10:30:00,82.2,82.29,82.14,82.15,134700.0,59.067,59.1317,59.0239,59.0311,134700.0
2006-10-04 10:40:00,82.13,82.21,82.06,82.18,124500.0,59.0167,59.0742,58.9664,59.0526,124500.0
2006-10-04 10:50:00,82.18,82.29,82.05,82.2,99400.0,59.0526,59.1317,58.9592,59.067,99400.0
2006-10-04 11:00:00,82.21,82.45,82.06,82.25,128500.0,59.0742,59.2467,58.9664,59.103,128500.0
2006-10-04 11:10:00,82.25,82.3,82.13,82.22,72000.0,59.103,59.1389,59.0167,59.0814,72000.0
2006-10-04 11:20:00,82.23,82.4,82.22,82.38,85100.0,59.0886,59.2107,59.0814,59.1964,85100.0
2006-10-04 11:30:00,82.4,82.43,82.3,82.4,90600.0,59.2107,59.2323,59.1389,59.2107,90600.0
2006-10-04 11:40:00,82.4,82.5,82.32,82.35,59900.0,59.2107,59.2826,59.1533,59.1748,59900.0
2006-10-04 11:50:00,82.37,82.42,82.28,82.41,83700.0,59.1892,59.2251,59.1245,59.2179,83700.0
2006-10-04 12:00:00,82.42,82.42,82.15,82.15,96700.0,59.2251,59.2251,59.0311,59.0311,96700.0
2006-10-04 12:10:00,82.15,82.32,82.14,82.32,95200.0,59.0311,59.1533,59.0239,59.1533,95200.0
2006-10-04 12:20:00,82.33,82.33,82.22,82.27,56000.0,59.1604,59.1604,59.0814,59.1173,56000.0
2006-10-04 12:30:00,82.27,82.27,82.21,82.26,63000.0,59.1173,59.1173,59.0742,59.1101,63000.0
2006-10-04 12:40:00,82.26,82.4,82.26,82.35,51900.0,59.1101,59.2107,59.1101,59.1748,51900.0
2006-10-04 12:50:00,82.35,82.48,82.31,82.41,78600.0,59.1748,59.2682,59.1461,59.2179,78600.0
2006-10-04 13:00:00,82.39,82.53,82.26,82.28,118400.0,59.2036,59.3042,59.1101,59.1245,118400.0
2006-10-04 13:10:00,82.27,82.44,82.26,82.42,79400.0,59.1173,59.2395,59.1101,59.2251,79400.0
2006-10-04 13:20:00,82.42,82.49,82.35,82.46,105600.0,59.2251,59.2754,59.1748,59.2539,105600.0
2006-10-04 13:30:00,82.49,82.61,82.47,82.47,174000.0,59.2754,59.3616,59.261,59.261,174000.0
2006-10-04 13:40:00,82.48,82.54,82.37,82.42,80100.0,59.2682,59.3113,59.1892,59.2251,80100.0
2006-10-04 13:50:00,82.4,82.52,82.4,82.49,139400.0,59.2107,59.297,59.2107,59.2754,139400.0
2006-10-04 14:00:00,82.48,82.54,82.45,82.52,134700.0,59.2682,59.3113,59.2467,59.297,134700.0
2006-10-04 14:10:00,82.51,82.8,82.5,82.79,158000.0,59.2898,59.4982,59.2826,59.491,158000.0
2006-10-04 14:20:00,82.77,82.9,82.76,82.8,125000.0,59.4766,59.57,59.4694,59.4982,125000.0
2006-10-04 14:30:00,82.81,83.15,82.79,83.1,219000.0,59.5054,59.7497,59.491,59.7137,219000.0
2006-10-04 14:40:00,83.11,83.17,83.0,83.14,136400.0,59.7209,59.764,59.6419,59.7425,136400.0
2006-10-04 14:50:00,83.14,83.29,83.08,83.28,199800.0,59.7425,59.8503,59.6994,59.8431,199800.0
2006-10-04 15:00:00,83.28,83.36,83.25,83.36,236400.0,59.8431,59.9006,59.8215,59.9006,236400.0
2006-10-04 15:10:00,83.36,83.6,83.34,83.51,310600.0,59.9006,60.073,59.8862,60.0084,310600.0
2006-10-04 15:20:00,83.51,83.77,83.51,83.74,321500.0,60.0084,60.1952,60.0084,60.1736,321500.0
2006-10-04 15:30:00,83.73,83.73,83.63,83.66,217100.0,60.1664,60.1664,60.0946,60.1161,217100.0
2006-10-04 15:40:00,83.66,83.88,83.65,83.88,420100.0,60.1161,60.2742,60.109,60.2742,420100.0
2006-10-04 15:50:00,83.9,83.98,83.79,83.87,434800.0,60.2886,60.3461,60.2096,60.267,434800.0
2006-10-05 09:30:00,83.97,84.0,83.5,83.95,201300.0,60.3389,60.3605,60.0012,60.3245,201300.0
2006-10-05 09:40:00,83.95,84.12,83.83,84.02,166700.0,60.3245,60.4467,60.2383,60.3748,166700.0
2006-10-05 09:50:00,84.02,84.05,83.83,83.92,150200.0,60.3748,60.3964,60.2383,60.303,150200.0
2006-10-05 10:00:00,83.92,83.93,83.5,83.5,125500.0,60.303,60.3102,60.0012,60.0012,125500.0
2006-10-05 10:10:00,83.5,83.53,83.3,83.3,180400.0,60.0012,60.0227,59.8575,59.8575,180400.0
2006-10-05 10:20:00,83.3,83.34,83.18,83.22,124000.0,59.8575,59.8862,59.7712,59.8,124000.0
2006-10-05 10:30:00,83.22,83.48,83.2,83.39,189900.0,59.8,59.9868,59.7856,59.9221,189900.0
2006-10-05 10:40:00,83.38,83.56,83.36,83.48,96800.0,59.9149,60.0443,59.9006,59.9868,96800.0
2006-10-05 10:50:00,83.46,83.6,83.28,83.46,91700.0,59.9724,60.073,59.8431,59.9724,91700.0
2006-10-05 11:00:00,83.44,83.44,83.12,83.16,143700.0,59.9581,59.9581,59.7281,59.7569,143700.0
2006-10-05 11:10:00,83.15,83.38,83.15,83.26,61100.0,59.7497,59.9149,59.7497,59.8287,61100.0
2006-10-05 11:20:00,83.27,83.54,83.26,83.41,74700.0,59.8359,60.0299,59.8287,59.9365,74700.0
2006-10-05 11:30:00,83.41,83.48,83.35,83.38,56700.0,59.9365,59.9868,59.8934,59.9149,56700.0
2006-10-05 11:40:00,83.37,83.63,83.37,83.46,114900.0,59.9078,60.0946,59.9078,59.9724,114900.0
2006-10-05 11:50:00,83.47,83.5,83.35,83.41,47000.0,59.9796,60.0012,59.8934,59.9365,47000.0
2006-10-05 12:00:00,83.41,83.41,83.24,83.26,77400.0,59.9365,59.9365,59.8143,59.8287,77400.0
2006-10-05 12:10:00,83.27,83.34,83.24,83.31,59800.0,59.8359,59.8862,59.8143,59.8646,59800.0
2006-10-05 12:20:00,83.3,83.34,83.21,83.27,66500.0,59.8575,59.8862,59.7928,59.8359,66500.0
2006-10-05 12:30:00,83.27,83.32,83.18,83.2,75100.0,59.8359,59.8718,59.7712,59.7856,75100.0
2006-10-05 12:40:00,83.21,83.42,83.17,83.17,46600.0,59.7928,59.9437,59.764,59.764,46600.0
2006-10-05 12:50:00,83.17,83.24,83.1,83.15,67500.0,59.764,59.8143,59.7137,59.7497,67500.0
2006-10-05 13:00:00,83.15,83.35,83.13,83.3,62000.0,59.7497,59.8934,59.7353,59.8575,62000.0
2006-10-05 13:10:00,83.3,83.53,83.29,83.48,57500.0,59.8575,60.0227,59.8503,59.9868,57500.0
2006-10-05 13:20:00,83.48,83.48,83.35,83.36,33500.0,59.9868,59.9868,59.8934,59.9006,33500.0
2006-10-05 13:30:00,83.37,83.47,83.33,83.41,65200.0,59.9078,59.9796,59.879,59.9365,65200.0
2006-10-05 13:40:00,83.4,83.5,83.4,83.46,33900.0,59.9293,60.0012,59.9293,59.9724,33900.0
2006-10-05 13:50:00,83.46,83.5,83.36,83.36,41300.0,59.9724,60.0012,59.9006,59.9006,41300.0
2006-10-05 14:00:00,83.35,83.42,83.31,83.38,49400.0,59.8934,59.9437,59.8646,59.9149,49400.0
2006-10-05 14:10:00,83.38,83.39,83.2,83.24,58200.0,59.9149,59.9221,59.7856,59.8143,58200.0
2006-10-05 14:20:00,83.23,83.29,83.2,83.29,53000.0,59.8072,59.8503,59.7856,59.8503,53000.0
2006-10-05 14:30:00,83.29,83.29,83.06,83.26,85000.0,59.8503,59.8503,59.685,59.8287,85000.0
2006-10-05 14:40:00,83.27,83.32,83.22,83.29,69700.0,59.8359,59.8718,59.8,59.8503,69700.0
2006-10-05 14:50:00,83.28,83.34,83.21,83.31,59800.0,59.8431,59.8862,59.7928,59.8646,59800.0
2006-10-05 15:00:00,83.32,83.43,83.25,83.38,82500.0,59.8718,59.9509,59.8215,59.9149,82500.0
2006-10-05 15:10:00,83.39,83.5,83.34,83.42,77900.0,59.9221,60.0012,59.8862,59.9437,77900.0
2006-10-05 15:20:00,83.41,83.63,83.4,83.57,105200.0,59.9365,60.0946,59.9293,60.0515,105200.0
2006-10-05 15:30:00,83.58,83.58,83.46,83.49,80300.0,60.0587,60.0587,59.9724,59.994,80300.0
2006-10-05 15:40:00,83.5,83.64,83.48,83.64,128900.0,60.0012,60.1018,59.9868,60.1018,128900.0
2006-10-05 15:50:00,83.65,83.69,83.54,83.57,142200.0,60.109,60.1377,60.0299,60.0515,142200.0
2006-10-06 09:30:00,83.62,83.95,83.54,83.67,185800.0,60.0874,60.3245,60.0299,60.1233,185800.0
2006-10-06 09:40:00,83.67,83.95,83.66,83.9,139000.0,60.1233,60.3245,60.1161,60.2886,139000.0
2006-10-06 09:50:00,83.93,84.36,83.85,84.36,207000.0,60.3102,60.6191,60.2527,60.6191,207000.0
2006-10-06 10:00:00,84.37,84.39,83.89,83.95,153000.0,60.6263,60.6407,60.2814,60.3245,153000.0
2006-10-06 10:10:00,83.91,84.0,83.81,83.91,115600.0,60.2958,60.3605,60.2239,60.2958,115600.0
2006-10-06 10:20:00,83.91,83.93,83.53,83.63,98200.0,60.2958,60.3102,60.0227,60.0946,98200.0
2006-10-06 10:30:00,83.65,83.87,83.64,83.73,77300.0,60.109,60.267,60.1018,60.1664,77300.0
2006-10-06 10:40:00,83.74,83.89,83.56,83.56,111000.0,60.1736,60.2814,60.0443,60.0443,111000.0
2006-10-06 10:50:00,83.56,83.79,83.5,83.67,105200.0,60.0443,60.2096,60.0012,60.1233,105200.0
2006-10-06 11:00:00,83.69,83.8,83.59,83.59,55000.0,60.1377,60.2167,60.0658,60.0658,55000.0
2006-10-06 11:10:00,83.59,83.66,83.51,83.55,53200.0,60.0658,60.1161,60.0084,60.0371,53200.0
2006-10-06 11:20:00,83.55,83.58,83.33,83.4,72800.0,60.0371,60.0587,59.879,59.9293,72800.0
2006-10-06 11:30:00,83.39,83.48,83.3,83.32,49400.0,59.9221,59.9868,59.8575,59.8718,49400.0
2006-10-06 11:40:00,83.32,83.49,83.24,83.24,54300.0,59.8718,59.994,59.8143,59.8143,54300.0
2006-10-06 11:50:00,83.24,83.39,83.14,83.37,64900.0,59.8143,59.9221,59.7425,59.9078,64900.0
2006-10-06 12:00:00,83.36,83.5,83.34,83.4,46600.0,59.9006,60.0012,59.8862,59.9293,46600.0
2006-10-06 12:10:00,83.36,83.48,83.32,83.47,27700.0,59.9006,59.9868,59.8718,59.9796,27700.0
2006-10-06 12:20:00,83.48,83.57,83.46,83.5,54400.0,59.9868,60.0515,59.9724,60.0012,54400.0
2006-10-06 12:30:00,83.5,83.52,83.24,83.29,58400.0,60.0012,60.0155,59.8143,59.8503,58400.0
2006-10-06 12:40:00,83.28,83.32,83.2,83.29,49000.0,59.8431,59.8718,59.7856,59.8503,49000.0
2006-10-06 12:50:00,83.29,83.35,83.25,83.34,61600.0,59.8503,59.8934,59.8215,59.8862,61600.0
2006-10-06 13:00:00,83.34,83.36,83.26,83.26,39800.0,59.8862,59.9006,59.8287,59.8287,39800.0
2006-10-06 13:10:00,83.26,83.4,83.24,83.35,36900.0,59.8287,59.9293,59.8143,59.8934,36900.0
2006-10-06 13:20:00,83.35,83.65,83.35,83.65,96800.0,59.8934,60.109,59.8934,60.109,96800.0
2006-10-06 13:30:00,83.65,83.65,83.38,83.51,190100.0,60.109,60.109,59.9149,60.0084,190100.0
2006-10-06 13:40:00,83.51,83.61,83.48,83.61,83400.0,60.0084,60.0802,59.9868,60.0802,83400.0
2006-10-06 13:50:00,83.61,83.7,83.55,83.56,47400.0,60.0802,60.1449,60.0371,60.0443,47400.0
2006-10-06 14:00:00,83.57,83.61,83.49,83.53,53300.0,60.0515,60.0802,59.994,60.0227,53300.0
2006-10-06 14:10:00,83.53,83.7,83.5,83.69,83800.0,60.0227,60.1449,60.0012,60.1377,83800.0
2006-10-06 14:20:00,83.67,83.75,83.62,83.73,89400.0,60.1233,60.1808,60.0874,60.1664,89400.0
2006-10-06 14:30:00,83.72,83.83,83.66,83.83,127400.0,60.1593,60.2383,60.1161,60.2383,127400.0
2006-10-06 14:40:00,83.83,83.87,83.78,83.82,102700.0,60.2383,60.267,60.2024,60.2311,102700.0
2006-10-06 14:50:00,83.82,83.83,83.75,83.79,70800.0,60.2311,60.2383,60.1808,60.2096,70800.0
2006-10-06 15:00:00,83.79,83.8,83.65,83.72,96100.0,60.2096,60.2167,60.109,60.1593,96100.0
2006-10-06 15:10:00,83.71,83.71,83.59,83.63,80500.0,60.1521,60.1521,60.0658,60.0946,80500.0
2006-10-06 15:20:00,83.63,83.81,83.63,83.75,83300.0,60.0946,60.2239,60.0946,60.1808,83300.0
2006-10-06 15:30:00,83.76,83.83,83.63,83.64,86100.0,60.188,60.2383,60.0946,60.1018,86100.0
2006-10-06 15:40:00,83.64,83.7,83.52,83.65,86400.0,60.1018,60.1449,60.0155,60.109,86400.0
2006-10-06 15:50:00,83.64,83.71,83.62,83.67,150800.0,60.1018,60.1521,60.0874,60.1233,150800.0
2006-10-09 09:30:00,83.69,83.87,83.5,83.53,183900.0,60.1377,60.267,60.0012,60.0227,183900.0
2006-10-09 09:40:00,83.55,83.61,83.32,83.59,132900.0,60.0371,60.0802,59.8718,60.0658,132900.0
2006-10-09 09:50:00,83.57,83.57,83.16,83.39,96800.0,60.0515,60.0515,59.7569,59.9221,96800.0
2006-10-09 10:00:00,83.32,83.34,82.81,82.94,160800.0,59.8718,59.8862,59.5054,59.5988,160800.0
2006-10-09 10:10:00,82.93,83.0,82.79,82.82,214200.0,59.5916,59.6419,59.491,59.5125,214200.0
2006-10-09 10:20:00,82.82,82.92,82.7,82.7,166300.0,59.5125,59.5844,59.4263,59.4263,166300.0
2006-10-09 10:30:00,82.75,82.78,82.52,82.78,141300.0,59.4622,59.4838,59.297,59.4838,141300.0
2006-10-09 10:40:00,82.77,82.81,82.65,82.78,95100.0,59.4766,59.5054,59.3904,59.4838,95100.0
2006-10-09 10:50:00,82.77,83.01,82.76,83.0,120300.0,59.4766,59.6491,59.4694,59.6419,120300.0
2006-10-09 11:00:00,83.01,83.01,82.82,82.87,75100.0,59.6491,59.6491,59.5125,59.5485,75100.0
2006-10-09 11:10:00,82.87,82.87,82.76,82.78,62000.0,59.5485,59.5485,59.4694,59.4838,62000.0
2006-10-09 11:20:00,82.78,82.81,82.74,82.8,54200.0,59.4838,59.5054,59.4551,59.4982,54200.0
2006-10-09 11:30:00,82.81,82.81,82.67,82.73,98800.0,59.5054,59.5054,59.4048,59.4479,98800.0
2006-10-09 11:40:00,82.73,82.9,82.71,82.9,70600.0,59.4479,59.57,59.4335,59.57,70600.0
2006-10-09 11:50:00,82.9,82.93,82.71,82.72,101300.0,59.57,59.5916,59.4335,59.4407,101300.0
2006-10-09 12:00:00,82.72,82.72,82.6,82.68,66100.0,59.4407,59.4407,59.3545,59.4119,66100.0
2006-10-09 12:10:00,82.67,82.73,82.67,82.73,45300.0,59.4048,59.4479,59.4048,59.4479,45300.0
2006-10-09 12:20:00,82.73,82.73,82.61,82.61,36900.0,59.4479,59.4479,59.3616,59.3616,36900.0
2006-10-09 12:30:00,82.62,82.64,82.6,82.64,44000.0,59.3688,59.3832,59.3545,59.3832,44000.0
2006-10-09 12:40:00,82.64,82.81,82.63,82.8,84300.0,59.3832,59.5054,59.376,59.4982,84300.0
2006-10-09 12:50:00,82.81,82.82,82.72,82.72,61700.0,59.5054,59.5125,59.4407,59.4407,61700.0
2006-10-09 13:00:00,82.72,82.8,82.71,82.79,38700.0,59.4407,59.4982,59.4335,59.491,38700.0
2006-10-09 13:10:00,82.8,82.84,82.79,82.82,42800.0,59.4982,59.5269,59.491,59.5125,42800.0
2006-10-09 13:20:00,82.81,82.83,82.66,82.81,84700.0,59.5054,59.5197,59.3976,59.5054,84700.0
2006-10-09 13:30:00,82.8,82.8,82.76,82.77,40400.0,59.4982,59.4982,59.4694,59.4766,40400.0
2006-10-09 13:40:00,82.78,82.81,82.77,82.8,48600.0,59.4838,59.5054,59.4766,59.4982,48600.0
2006-10-09 13:50:00,82.81,82.83,82.59,82.59,99600.0,59.5054,59.5197,59.3473,59.3473,99600.0
2006-10-09 14:00:00,82.59,82.7,82.59,82.69,64400.0,59.3473,59.4263,59.3473,59.4191,64400.0
2006-10-09 14:10:00,82.69,82.75,82.62,82.7,117500.0,59.4191,59.4622,59.3688,59.4263,117500.0
2006-10-09 14:20:00,82.7,82.87,82.69,82.83,121200.0,59.4263,59.5485,59.4191,59.5197,121200.0
2006-10-09 14:30:00,82.81,82.96,82.79,82.9,104800.0,59.5054,59.6131,59.491,59.57,104800.0
2006-10-09 14:40:00,82.9,83.0,82.89,83.0,87500.0,59.57,59.6419,59.5628,59.6419,87500.0
2006-10-09 14:50:00,82.98,82.98,82.9,82.93,58900.0,59.6275,59.6275,59.57,59.5916,58900.0
2006-10-09 15:00:00,82.92,82.94,82.81,82.82,57400.0,59.5844,59.5988,59.5054,59.5125,57400.0
2006-10-09 15:10:00,82.81,82.82,82.65,82.67,106900.0,59.5054,59.5125,59.3904,59.4048,106900.0
2006-10-09 15:20:00,82.67,82.69,82.6,82.6,91900.0,59.4048,59.4191,59.3545,59.3545,91900.0
2006-10-09 15:30:00,82.6,82.7,82.56,82.6,104100.0,59.3545,59.4263,59.3257,59.3545,104100.0
2006-10-09 15:40:00,82.6,82.63,82.47,82.63,246100.0,59.3545,59.376,59.261,59.376,246100.0
2006-10-09 15:50:00,82.63,82.78,82.62,82.68,222900.0,59.376,59.4838,59.3688,59.4119,222900.0
2006-10-10 09:30:00,82.5,82.6,82.15,82.26,180100.0,59.2826,59.3545,59.0311,59.1101,180100.0
2006-10-10 09:40:00,82.25,82.36,82.18,82.36,120800.0,59.103,59.182,59.0526,59.182,120800.0
2006-10-10 09:50:00,82.36,82.47,82.21,82.21,93000.0,59.182,59.261,59.0742,59.0742,93000.0
2006-10-10 10:00:00,82.2,82.2,82.1,82.13,89800.0,59.067,59.067,58.9952,59.0167,89800.0
2006-10-10 10:10:00,82.13,82.23,82.04,82.05,116600.0,59.0167,59.0886,58.952,58.9592,116600.0
2006-10-10 10:20:00,82.05,82.05,81.8,81.8,190700.0,58.9592,58.9592,58.7796,58.7796,190700.0
2006-10-10 10:30:00,81.82,82.22,81.8,82.06,139800.0,58.794,59.0814,58.7796,58.9664,139800.0
2006-10-10 10:40:00,82.04,82.22,82.0,82.05,89500.0,58.952,59.0814,58.9233,58.9592,89500.0
2006-10-10 10:50:00,82.04,82.24,82.01,82.17,65700.0,58.952,59.0958,58.9305,59.0455,65700.0
2006-10-10 11:00:00,82.14,82.22,82.08,82.2,95100.0,59.0239,59.0814,58.9808,59.067,95100.0
2006-10-10 11:10:00,82.2,82.53,82.2,82.5,138200.0,59.067,59.3042,59.067,59.2826,138200.0
2006-10-10 11:20:00,82.5,82.65,82.46,82.5,160300.0,59.2826,59.3904,59.2539,59.2826,160300.0
2006-10-10 11:30:00,82.51,82.6,82.49,82.5,78300.0,59.2898,59.3545,59.2754,59.2826,78300.0
2006-10-10 11:40:00,82.5,82.58,82.5,82.52,36000.0,59.2826,59.3401,59.2826,59.297,36000.0
2006-10-10 11:50:00,82.52,82.63,82.5,82.62,42900.0,59.297,59.376,59.2826,59.3688,42900.0
2006-10-10 12:00:00,82.61,82.66,82.51,82.58,48500.0,59.3616,59.3976,59.2898,59.3401,48500.0
2006-10-10 12:10:00,82.59,82.67,82.34,82.37,47000.0,59.3473,59.4048,59.1676,59.1892,47000.0
2006-10-10 12:20:00,82.36,82.36,82.16,82.17,42900.0,59.182,59.182,59.0383,59.0455,42900.0
2006-10-10 12:30:00,82.17,82.39,82.14,82.36,47400.0,59.0455,59.2036,59.0239,59.182,47400.0
2006-10-10 12:40:00,82.35,82.43,82.34,82.43,41200.0,59.1748,59.2323,59.1676,59.2323,41200.0
2006-10-10 12:50:00,82.42,82.49,82.33,82.41,35800.0,59.2251,59.2754,59.1604,59.2179,35800.0
2006-10-10 13:00:00,82.39,82.54,82.32,82.39,53600.0,59.2036,59.3113,59.1533,59.2036,53600.0
2006-10-10 13:10:00,82.41,82.45,82.21,82.21,44100.0,59.2179,59.2467,59.0742,59.0742,44100.0
2006-10-10 13:20:00,82.2,82.29,82.15,82.16,67200.0,59.067,59.1317,59.0311,59.0383,67200.0
2006-10-10 13:30:00,82.16,82.2,82.15,82.17,56900.0,59.0383,59.067,59.0311,59.0455,56900.0
2006-10-10 13:40:00,82.17,82.18,82.09,82.14,78800.0,59.0455,59.0526,58.988,59.0239,78800.0
2006-10-10 13:50:00,82.15,82.19,82.13,82.19,34700.0,59.0311,59.0598,59.0167,59.0598,34700.0
2006-10-10 14:00:00,82.19,82.31,82.13,82.13,39400.0,59.0598,59.1461,59.0167,59.0167,39400.0
2006-10-10 14:10:00,82.14,82.18,82.09,82.18,40100.0,59.0239,59.0526,58.988,59.0526,40100.0
2006-10-10 14:20:00,82.18,82.2,82.08,82.13,44500.0,59.0526,59.067,58.9808,59.0167,44500.0
2006-10-10 14:30:00,82.13,82.23,82.1,82.1,57000.0,59.0167,59.0886,58.9952,58.9952,57000.0
2006-10-10 14:40:00,82.09,82.16,82.03,82.1,91000.0,58.988,59.0383,58.9449,58.9952,91000.0
2006-10-10 14:50:00,82.1,82.12,82.05,82.07,56700.0,58.9952,59.0095,58.9592,58.9736,56700.0
2006-10-10 15:00:00,82.05,82.18,82.05,82.09,83600.0,58.9592,59.0526,58.9592,58.988,83600.0
2006-10-10 15:10:00,82.09,82.13,81.98,82.07,84300.0,58.988,59.0167,58.9089,58.9736,84300.0
2006-10-10 15:20:00,82.05,82.14,82.04,82.09,78100.0,58.9592,59.0239,58.952,58.988,78100.0
2006-10-10 15:30:00,82.09,82.14,81.97,82.12,97000.0,58.988,59.0239,58.9017,59.0095,97000.0
2006-10-10 15:40:00,82.13,82.15,82.05,82.15,125400.0,59.0167,59.0311,58.9592,59.0311,125400.0
2006-10-10 15:50:00,82.15,82.29,82.1,82.14,135300.0,59.0311,59.1317,58.9952,59.0239,135300.0
2006-10-11 09:30:00,81.95,82.0,81.6,81.85,109700.0,58.8874,58.9233,58.6359,58.8155,109700.0
2006-10-11 09:40:00,81.8,81.95,81.51,81.51,87700.0,58.7796,58.8874,58.5712,58.5712,87700.0
2006-10-11 09:50:00,81.51,81.71,81.35,81.52,130100.0,58.5712,58.7149,58.4562,58.5784,130100.0
2006-10-11 10:00:00,81.52,81.7,81.32,81.7,84200.0,58.5784,58.7077,58.4347,58.7077,84200.0
2006-10-11 10:10:00,81.67,81.69,81.39,81.46,59400.0,58.6862,58.7005,58.485,58.5353,59400.0
2006-10-11 10:20:00,81.46,81.46,81.17,81.33,99200.0,58.5353,58.5353,58.3269,58.4419,99200.0
2006-10-11 10:30:00,81.34,81.4,81.22,81.39,71700.0,58.449,58.4922,58.3628,58.485,71700.0
2006-10-11 10:40:00,81.39,81.46,81.2,81.22,67300.0,58.485,58.5353,58.3484,58.3628,67300.0
2006-10-11 10:50:00,81.25,81.45,81.2,81.4,63600.0,58.3844,58.5281,58.3484,58.4922,63600.0
2006-10-11 11:00:00,81.4,81.4,81.34,81.35,48600.0,58.4922,58.4922,58.449,58.4562,48600.0
2006-10-11 11:10:00,81.36,81.58,81.35,81.57,86200.0,58.4634,58.6215,58.4562,58.6143,86200.0
2006-10-11 11:20:00,81.58,81.64,81.38,81.39,61300.0,58.6215,58.6646,58.4778,58.485,61300.0
2006-10-11 11:30:00,81.39,81.44,81.22,81.39,70400.0,58.485,58.5209,58.3628,58.485,70400.0
2006-10-11 11:40:00,81.4,81.55,81.36,81.37,48400.0,58.4922,58.5999,58.4634,58.4706,48400.0
2006-10-11 11:50:00,81.37,81.39,81.24,81.36,31300.0,58.4706,58.485,58.3772,58.4634,31300.0
2006-10-11 12:00:00,81.38,81.4,81.26,81.31,36500.0,58.4778,58.4922,58.3916,58.4275,36500.0
2006-10-11 12:10:00,81.3,81.5,81.23,81.28,44900.0,58.4203,58.564,58.37,58.4059,44900.0
2006-10-11 12:20:00,81.28,81.33,81.26,81.33,31800.0,58.4059,58.4419,58.3916,58.4419,31800.0
2006-10-11 12:30:00,81.34,81.4,81.32,81.4,47500.0,58.449,58.4922,58.4347,58.4922,47500.0
2006-10-11 12:40:00,81.37,81.6,81.37,81.54,36300.0,58.4706,58.6359,58.4706,58.5928,36300.0
2006-10-11 12:50:00,81.54,81.66,81.53,81.58,68900.0,58.5928,58.679,58.5856,58.6215,68900.0
2006-10-11 13:00:00,81.57,81.61,81.49,81.6,69000.0,58.6143,58.6431,58.5568,58.6359,69000.0
2006-10-11 13:10:00,81.62,81.68,81.41,81.48,59500.0,58.6502,58.6934,58.4993,58.5496,59500.0
2006-10-11 13:20:00,81.48,81.52,81.41,81.49,55100.0,58.5496,58.5784,58.4993,58.5568,55100.0
2006-10-11 13:30:00,81.49,81.53,81.4,81.47,38900.0,58.5568,58.5856,58.4922,58.5425,38900.0
2006-10-11 13:40:00,81.47,81.6,81.41,81.42,54300.0,58.5425,58.6359,58.4993,58.5065,54300.0
2006-10-11 13:50:00,81.42,81.5,81.29,81.4,66700.0,58.5065,58.564,58.4131,58.4922,66700.0
2006-10-11 14:00:00,81.4,81.4,81.22,81.39,78800.0,58.4922,58.4922,58.3628,58.485,78800.0
2006-10-11 14:10:00,81.35,81.59,81.31,81.38,65900.0,58.4562,58.6287,58.4275,58.4778,65900.0
2006-10-11 14:20:00,81.38,81.49,81.25,81.38,68100.0,58.4778,58.5568,58.3844,58.4778,68100.0
2006-10-11 14:30:00,81.39,81.45,81.2,81.22,85600.0,58.485,58.5281,58.3484,58.3628,85600.0
2006-10-11 14:40:00,81.23,81.31,81.1,81.21,67200.0,58.37,58.4275,58.2766,58.3556,67200.0
2006-10-11 14:50:00,81.21,81.23,80.89,80.99,212700.0,58.3556,58.37,58.1257,58.1975,212700.0
2006-10-11 15:00:00,80.99,81.21,80.92,81.19,134300.0,58.1975,58.3556,58.1472,58.3413,134300.0
2006-10-11 15:10:00,81.19,81.36,81.16,81.33,106700.0,58.3413,58.4634,58.3197,58.4419,106700.0
2006-10-11 15:20:00,81.31,81.53,81.29,81.39,82100.0,58.4275,58.5856,58.4131,58.485,82100.0
2006-10-11 15:30:00,81.4,81.58,81.39,81.39,73300.0,58.4922,58.6215,58.485,58.485,73300.0
2006-10-11 15:40:00,81.39,81.5,81.39,81.43,62900.0,58.485,58.564,58.485,58.5137,62900.0
2006-10-11 15:50:00,81.44,81.6,81.41,81.53,116400.0,58.5209,58.6359,58.4993,58.5856,116400.0
2006-10-12 09:30:00,82.2,82.57,82.1,82.48,203200.0,59.067,59.3329,58.9952,59.2682,203200.0
2006-10-12 09:40:00,82.48,82.49,82.16,82.2,93400.0,59.2682,59.2754,59.0383,59.067,93400.0
2006-10-12 09:50:00,82.19,82.21,82.11,82.2,75900.0,59.0598,59.0742,59.0023,59.067,75900.0
2006-10-12 10:00:00,82.2,82.5,82.18,82.5,104200.0,59.067,59.2826,59.0526,59.2826,104200.0
2006-10-12 10:10:00,82.5,82.6,82.38,82.59,78900.0,59.2826,59.3545,59.1964,59.3473,78900.0
2006-10-12 10:20:00,82.6,82.7,82.43,82.44,61100.0,59.3545,59.4263,59.2323,59.2395,61100.0
2006-10-12 10:30:00,82.43,82.7,82.25,82.66,80200.0,59.2323,59.4263,59.103,59.3976,80200.0
2006-10-12 10:40:00,82.67,82.83,82.66,82.75,68000.0,59.4048,59.5197,59.3976,59.4622,68000.0
2006-10-12 10:50:00,82.75,82.88,82.59,82.7,76000.0,59.4622,59.5557,59.3473,59.4263,76000.0
2006-10-12 11:00:00,82.69,82.69,82.52,82.62,66600.0,59.4191,59.4191,59.297,59.3688,66600.0
2006-10-12 11:10:00,82.62,82.94,82.62,82.89,84400.0,59.3688,59.5988,59.3688,59.5628,84400.0
2006-10-12 11:20:00,82.9,83.07,82.88,83.0,133900.0,59.57,59.6922,59.5557,59.6419,133900.0
2006-10-12 11:30:00,83.0,83.07,82.86,82.94,104900.0,59.6419,59.6922,59.5413,59.5988,104900.0
2006-10-12 11:40:00,82.93,83.0,82.87,82.98,62400.0,59.5916,59.6419,59.5485,59.6275,62400.0
2006-10-12 11:50:00,82.98,83.13,82.92,83.05,80200.0,59.6275,59.7353,59.5844,59.6778,80200.0
2006-10-12 12:00:00,83.05,83.14,82.97,83.0,78400.0,59.6778,59.7425,59.6203,59.6419,78400.0
2006-10-12 12:10:00,83.0,83.13,82.97,83.02,79900.0,59.6419,59.7353,59.6203,59.6563,79900.0
2006-10-12 12:20:00,83.02,83.09,83.01,83.04,85600.0,59.6563,59.7066,59.6491,59.6706,85600.0
2006-10-12 12:30:00,83.04,83.07,83.03,83.07,69900.0,59.6706,59.6922,59.6634,59.6922,69900.0
2006-10-12 12:40:00,83.06,83.21,83.0,83.05,117600.0,59.685,59.7928,59.6419,59.6778,117600.0
2006-10-12 12:50:00,83.03,83.1,83.03,83.08,87400.0,59.6634,59.7137,59.6634,59.6994,87400.0
2006-10-12 13:00:00,83.1,83.2,83.09,83.14,74400.0,59.7137,59.7856,59.7066,59.7425,74400.0
2006-10-12 13:10:00,83.14,83.2,83.06,83.16,57000.0,59.7425,59.7856,59.685,59.7569,57000.0
2006-10-12 13:20:00,83.18,83.25,83.09,83.23,91700.0,59.7712,59.8215,59.7066,59.8072,91700.0
2006-10-12 13:30:00,83.22,83.34,83.2,83.25,126500.0,59.8,59.8862,59.7856,59.8215,126500.0
2006-10-12 13:40:00,83.25,83.26,83.1,83.14,58000.0,59.8215,59.8287,59.7137,59.7425,58000.0
2006-10-12 13:50:00,83.14,83.36,83.13,83.35,72900.0,59.7425,59.9006,59.7353,59.8934,72900.0
2006-10-12 14:00:00,83.34,83.6,83.31,83.56,139000.0,59.8862,60.073,59.8646,60.0443,139000.0
2006-10-12 14:10:00,83.56,83.86,83.56,83.78,182800.0,60.0443,60.2599,60.0443,60.2024,182800.0
2006-10-12 14:20:00,83.78,83.78,83.6,83.64,79300.0,60.2024,60.2024,60.073,60.1018,79300.0
2006-10-12 14:30:00,83.64,83.73,83.61,83.72,66800.0,60.1018,60.1664,60.0802,60.1593,66800.0
2006-10-12 14:40:00,83.72,83.72,83.53,83.61,62700.0,60.1593,60.1593,60.0227,60.0802,62700.0
2006-10-12 14:50:00,83.61,83.66,83.57,83.62,68700.0,60.0802,60.1161,60.0515,60.0874,68700.0
2006-10-12 15:00:00,83.62,83.75,83.58,83.7,94100.0,60.0874,60.1808,60.0587,60.1449,94100.0
2006-10-12 15:10:00,83.7,83.8,83.68,83.77,125200.0,60.1449,60.2167,60.1305,60.1952,125200.0
2006-10-12 15:20:00,83.77,83.84,83.72,83.8,102000.0,60.1952,60.2455,60.1593,60.2167,102000.0
2006-10-12 15:30:00,83.79,83.79,83.55,83.6,72100.0,60.2096,60.2096,60.0371,60.073,72100.0
2006-10-12 15:40:00,83.6,83.69,83.57,83.61,141400.0,60.073,60.1377,60.0515,60.0802,141400.0
2006-10-12 15:50:00,83.62,83.69,83.6,83.65,203000.0,60.0874,60.1377,60.073,60.109,203000.0
2006-10-13 09:30:00,83.25,83.35,82.83,83.08,185100.0,59.8215,59.8934,59.5197,59.6994,185100.0
2006-10-13 09:40:00,83.06,83.11,82.9,83.1,91100.0,59.685,59.7209,59.57,59.7137,91100.0
2006-10-13 09:50:00,83.05,83.11,82.68,82.77,74700.0,59.6778,59.7209,59.4119,59.4766,74700.0
2006-10-13 10:00:00,82.77,82.92,82.51,82.52,83700.0,59.4766,59.5844,59.2898,59.297,83700.0
2006-10-13 10:10:00,82.52,82.55,82.39,82.5,122800.0,59.297,59.3185,59.2036,59.2826,122800.0
2006-10-13 10:20:00,82.5,82.53,82.29,82.33,100700.0,59.2826,59.3042,59.1317,59.1604,100700.0
2006-10-13 10:30:00,82.33,82.4,82.14,82.28,150800.0,59.1604,59.2107,59.0239,59.1245,150800.0
2006-10-13 10:40:00,82.28,82.47,82.25,82.33,97800.0,59.1245,59.261,59.103,59.1604,97800.0
2006-10-13 10:50:00,82.33,82.65,82.31,82.44,139000.0,59.1604,59.3904,59.1461,59.2395,139000.0
2006-10-13 11:00:00,82.43,82.43,82.35,82.36,60000.0,59.2323,59.2323,59.1748,59.182,60000.0
2006-10-13 11:10:00,82.36,82.37,82.22,82.23,52100.0,59.182,59.1892,59.0814,59.0886,52100.0
2006-10-13 11:20:00,82.23,82.24,82.1,82.15,91500.0,59.0886,59.0958,58.9952,59.0311,91500.0
2006-10-13 11:30:00,82.13,82.13,82.0,82.03,94400.0,59.0167,59.0167,58.9233,58.9449,94400.0
2006-10-13 11:40:00,82.0,82.25,82.0,82.22,71000.0,58.9233,59.103,58.9233,59.0814,71000.0
2006-10-13 11:50:00,82.23,82.37,82.23,82.31,121200.0,59.0886,59.1892,59.0886,59.1461,121200.0
2006-10-13 12:00:00,82.3,82.37,82.26,82.26,43300.0,59.1389,59.1892,59.1101,59.1101,43300.0
2006-10-13 12:10:00,82.26,82.31,82.23,82.3,34100.0,59.1101,59.1461,59.0886,59.1389,34100.0
2006-10-13 12:20:00,82.31,82.35,82.3,82.31,69200.0,59.1461,59.1748,59.1389,59.1461,69200.0
2006-10-13 12:30:00,82.32,82.46,82.3,82.43,55600.0,59.1533,59.2539,59.1389,59.2323,55600.0
2006-10-13 12:40:00,82.45,82.45,82.35,82.42,37600.0,59.2467,59.2467,59.1748,59.2251,37600.0
2006-10-13 12:50:00,82.42,82.51,82.4,82.43,78200.0,59.2251,59.2898,59.2107,59.2323,78200.0
2006-10-13 13:00:00,82.44,82.5,82.42,82.42,67600.0,59.2395,59.2826,59.2251,59.2251,67600.0
2006-10-13 13:10:00,82.42,82.42,82.37,82.39,40200.0,59.2251,59.2251,59.1892,59.2036,40200.0
2006-10-13 13:20:00,82.38,82.46,82.36,82.43,40200.0,59.1964,59.2539,59.182,59.2323,40200.0
2006-10-13 13:30:00,82.45,82.45,82.32,82.33,60500.0,59.2467,59.2467,59.1533,59.1604,60500.0
2006-10-13 13:40:00,82.33,82.34,82.24,82.25,81500.0,59.1604,59.1676,59.0958,59.103,81500.0
2006-10-13 13:50:00,82.25,82.25,82.15,82.16,73500.0,59.103,59.103,59.0311,59.0383,73500.0
2006-10-13 14:00:00,82.16,82.33,82.16,82.25,62600.0,59.0383,59.1604,59.0383,59.103,62600.0
2006-10-13 14:10:00,82.25,82.26,82.19,82.19,82700.0,59.103,59.1101,59.0598,59.0598,82700.0
2006-10-13 14:20:00,82.18,82.2,82.11,82.12,61900.0,59.0526,59.067,59.0023,59.0095,61900.0
2006-10-13 14:30:00,82.12,82.16,82.08,82.14,86600.0,59.0095,59.0383,58.9808,59.0239,86600.0
2006-10-13 14:40:00,82.13,82.2,82.1,82.1,50600.0,59.0167,59.067,58.9952,58.9952,50600.0
2006-10-13 14:50:00,82.1,82.12,81.93,81.94,97300.0,58.9952,59.0095,58.873,58.8802,97300.0
2006-10-13 15:00:00,81.94,82.03,81.92,81.99,74400.0,58.8802,58.9449,58.8658,58.9161,74400.0
2006-10-13 15:10:00,81.99,82.01,81.89,81.89,131400.0,58.9161,58.9305,58.8443,58.8443,131400.0
2006-10-13 15:20:00,81.89,81.94,81.82,81.84,102600.0,58.8443,58.8802,58.794,58.8083,102600.0
2006-10-13 15:30:00,81.84,81.99,81.84,81.98,113200.0,58.8083,58.9161,58.8083,58.9089,113200.0
2006-10-13 15:40:00,81.99,82.02,81.9,81.99,269400.0,58.9161,58.9377,58.8514,58.9161,269400.0
2006-10-13 15:50:00,81.99,82.46,81.97,82.38,433700.0,58.9161,59.2539,58.9017,59.1964,433700.0
2006-10-16 09:30:00,82.39,82.81,81.81,82.74,121100.0,59.2036,59.5054,58.7868,59.4551,121100.0
2006-10-16 09:40:00,82.73,82.85,82.51,82.56,57100.0,59.4479,59.5341,59.2898,59.3257,57100.0
2006-10-16 09:50:00,82.58,82.75,82.55,82.64,41100.0,59.3401,59.4622,59.3185,59.3832,41100.0
2006-10-16 10:00:00,82.65,82.72,82.58,82.62,63800.0,59.3904,59.4407,59.3401,59.3688,63800.0
2006-10-16 10:10:00,82.62,82.63,82.49,82.52,37100.0,59.3688,59.376,59.2754,59.297,37100.0
2006-10-16 10:20:00,82.52,82.7,82.46,82.52,77400.0,59.297,59.4263,59.2539,59.297,77400.0
2006-10-16 10:30:00,82.52,82.56,82.32,82.38,103500.0,59.297,59.3257,59.1533,59.1964,103500.0
2006-10-16 10:40:00,82.38,82.38,82.13,82.35,104800.0,59.1964,59.1964,59.0167,59.1748,104800.0
2006-10-16 10:50:00,82.35,82.52,82.35,82.4,33500.0,59.1748,59.297,59.1748,59.2107,33500.0
2006-10-16 11:00:00,82.4,82.5,82.38,82.44,33300.0,59.2107,59.2826,59.1964,59.2395,33300.0
2006-10-16 11:10:00,82.43,82.54,82.43,82.48,51100.0,59.2323,59.3113,59.2323,59.2682,51100.0
2006-10-16 11:20:00,82.48,82.49,82.3,82.39,53200.0,59.2682,59.2754,59.1389,59.2036,53200.0
2006-10-16 11:30:00,82.39,82.54,82.36,82.54,28600.0,59.2036,59.3113,59.182,59.3113,28600.0
2006-10-16 11:40:00,82.54,82.54,82.45,82.45,37000.0,59.3113,59.3113,59.2467,59.2467,37000.0
2006-10-16 11:50:00,82.45,82.53,82.4,82.52,30700.0,59.2467,59.3042,59.2107,59.297,30700.0
2006-10-16 12:00:00,82.52,82.6,82.49,82.55,42700.0,59.297,59.3545,59.2754,59.3185,42700.0
2006-10-16 12:10:00,82.55,82.55,82.45,82.49,60400.0,59.3185,59.3185,59.2467,59.2754,60400.0
2006-10-16 12:20:00,82.48,82.52,82.46,82.48,40900.0,59.2682,59.297,59.2539,59.2682,40900.0
2006-10-16 12:30:00,82.49,82.55,82.47,82.53,46900.0,59.2754,59.3185,59.261,59.3042,46900.0
2006-10-16 12:40:00,82.55,82.56,82.43,82.44,39500.0,59.3185,59.3257,59.2323,59.2395,39500.0
2006-10-16 12:50:00,82.45,82.58,82.44,82.58,35000.0,59.2467,59.3401,59.2395,59.3401,35000.0
2006-10-16 13:00:00,82.58,82.59,82.52,82.53,24800.0,59.3401,59.3473,59.297,59.3042,24800.0
2006-10-16 13:10:00,82.53,82.55,82.48,82.53,26600.0,59.3042,59.3185,59.2682,59.3042,26600.0
2006-10-16 13:20:00,82.54,82.55,82.45,82.54,51500.0,59.3113,59.3185,59.2467,59.3113,51500.0
2006-10-16 13:30:00,82.54,82.75,82.54,82.75,47800.0,59.3113,59.4622,59.3113,59.4622,47800.0
2006-10-16 13:40:00,82.75,82.79,82.62,82.63,49500.0,59.4622,59.491,59.3688,59.376,49500.0
2006-10-16 13:50:00,82.64,82.66,81.64,82.6,24500.0,59.3832,59.3976,58.6646,59.3545,24500.0
2006-10-16 14:00:00,82.59,82.6,82.47,82.48,39700.0,59.3473,59.3545,59.261,59.2682,39700.0
2006-10-16 14:10:00,82.48,82.59,82.47,82.58,43700.0,59.2682,59.3473,59.261,59.3401,43700.0
2006-10-16 14:20:00,82.59,82.66,82.56,82.56,27600.0,59.3473,59.3976,59.3257,59.3257,27600.0
2006-10-16 14:30:00,82.56,82.67,82.55,82.55,28200.0,59.3257,59.4048,59.3185,59.3185,28200.0
2006-10-16 14:40:00,82.55,82.56,82.53,82.54,30200.0,59.3185,59.3257,59.3042,59.3113,30200.0
2006-10-16 14:50:00,82.53,82.59,82.48,82.5,50900.0,59.3042,59.3473,59.2682,59.2826,50900.0
2006-10-16 15:00:00,82.51,82.6,82.48,82.5,33400.0,59.2898,59.3545,59.2682,59.2826,33400.0
2006-10-16 15:10:00,82.5,82.59,82.47,82.5,74400.0,59.2826,59.3473,59.261,59.2826,74400.0
2006-10-16 15:20:00,82.5,82.55,82.47,82.52,97700.0,59.2826,59.3185,59.261,59.297,97700.0
2006-10-16 15:30:00,82.52,82.54,82.45,82.45,66400.0,59.297,59.3113,59.2467,59.2467,66400.0
2006-10-16 15:40:00,82.46,82.57,82.42,82.56,127100.0,59.2539,59.3329,59.2251,59.3257,127100.0
2006-10-16 15:50:00,82.55,82.64,82.5,82.52,166500.0,59.3185,59.3832,59.2826,59.297,166500.0
2006-10-17 09:30:00,82.45,82.45,82.0,82.0,110800.0,59.2467,59.2467,58.9233,58.9233,110800.0
2006-10-17 09:40:00,82.0,82.12,81.87,81.92,87100.0,58.9233,59.0095,58.8299,58.8658,87100.0
2006-10-17 09:50:00,81.92,82.4,81.88,82.26,107000.0,58.8658,59.2107,58.8371,59.1101,107000.0
2006-10-17 10:00:00,82.22,82.32,82.17,82.24,103100.0,59.0814,59.1533,59.0455,59.0958,103100.0
2006-10-17 10:10:00,82.24,82.28,82.16,82.23,73100.0,59.0958,59.1245,59.0383,59.0886,73100.0
2006-10-17 10:20:00,82.24,82.27,82.1,82.14,62300.0,59.0958,59.1173,58.9952,59.0239,62300.0
2006-10-17 10:30:00,82.15,82.24,82.11,82.22,45800.0,59.0311,59.0958,59.0023,59.0814,45800.0
2006-10-17 10:40:00,82.23,82.25,82.06,82.07,61600.0,59.0886,59.103,58.9664,58.9736,61600.0
2006-10-17 10:50:00,82.07,82.07,81.97,81.99,47900.0,58.9736,58.9736,58.9017,58.9161,47900.0
2006-10-17 11:00:00,81.98,82.0,81.87,81.88,55600.0,58.9089,58.9233,58.8299,58.8371,55600.0
2006-10-17 11:10:00,81.88,81.9,81.63,81.65,88500.0,58.8371,58.8514,58.6574,58.6718,88500.0
2006-10-17 11:20:00,81.64,81.7,81.5,81.55,103900.0,58.6646,58.7077,58.564,58.5999,103900.0
2006-10-17 11:30:00,81.56,81.66,81.5,81.57,103800.0,58.6071,58.679,58.564,58.6143,103800.0
2006-10-17 11:40:00,81.56,81.82,81.56,81.8,44600.0,58.6071,58.794,58.6071,58.7796,44600.0
2006-10-17 11:50:00,81.78,81.8,81.69,81.69,21400.0,58.7652,58.7796,58.7005,58.7005,21400.0
2006-10-17 12:00:00,81.71,81.82,81.7,81.8,56200.0,58.7149,58.794,58.7077,58.7796,56200.0
2006-10-17 12:10:00,81.81,82.1,81.81,82.09,58900.0,58.7868,58.9952,58.7868,58.988,58900.0
2006-10-17 12:20:00,82.09,82.2,82.04,82.15,79200.0,58.988,59.067,58.952,59.0311,79200.0
2006-10-17 12:30:00,82.15,82.17,82.05,82.12,75800.0,59.0311,59.0455,58.9592,59.0095,75800.0
2006-10-17 12:40:00,82.14,82.16,82.0,82.04,33600.0,59.0239,59.0383,58.9233,58.952,33600.0
2006-10-17 12:50:00,82.05,82.17,82.04,82.1,43000.0,58.9592,59.0455,58.952,58.9952,43000.0
2006-10-17 13:00:00,82.08,82.19,82.04,82.11,48500.0,58.9808,59.0598,58.952,59.0023,48500.0
2006-10-17 13:10:00,82.11,82.16,81.93,81.93,75400.0,59.0023,59.0383,58.873,58.873,75400.0
2006-10-17 13:20:00,81.93,81.98,81.83,81.86,34700.0,58.873,58.9089,58.8011,58.8227,34700.0
2006-10-17 13:30:00,81.86,82.07,81.86,81.95,50600.0,58.8227,58.9736,58.8227,58.8874,50600.0
2006-10-17 13:40:00,81.96,82.05,81.9,81.99,36900.0,58.8946,58.9592,58.8514,58.9161,36900.0
2006-10-17 13:50:00,81.99,82.04,81.91,81.93,51300.0,58.9161,58.952,58.8586,58.873,51300.0
2006-10-17 14:00:00,81.94,81.94,81.85,81.85,29700.0,58.8802,58.8802,58.8155,58.8155,29700.0
2006-10-17 14:10:00,81.85,81.88,81.82,81.87,24400.0,58.8155,58.8371,58.794,58.8299,24400.0
2006-10-17 14:20:00,81.88,81.9,81.76,81.77,38200.0,58.8371,58.8514,58.7508,58.758,38200.0
2006-10-17 14:30:00,81.76,81.88,81.76,81.85,25600.0,58.7508,58.8371,58.7508,58.8155,25600.0
2006-10-17 14:40:00,81.85,81.93,81.78,81.86,31000.0,58.8155,58.873,58.7652,58.8227,31000.0
2006-10-17 14:50:00,81.87,81.94,81.86,81.94,67900.0,58.8299,58.8802,58.8227,58.8802,67900.0
2006-10-17 15:00:00,81.93,82.16,81.93,82.08,79300.0,58.873,59.0383,58.873,58.9808,79300.0
2006-10-17 15:10:00,82.08,82.12,82.0,82.03,101000.0,58.9808,59.0095,58.9233,58.9449,101000.0
2006-10-17 15:20:00,82.02,82.22,81.99,82.16,157400.0,58.9377,59.0814,58.9161,59.0383,157400.0
2006-10-17 15:30:00,82.16,82.21,82.09,82.17,89700.0,59.0383,59.0742,58.988,59.0455,89700.0
2006-10-17 15:40:00,82.17,82.25,82.16,82.16,129200.0,59.0455,59.103,59.0383,59.0383,129200.0
2006-10-17 15:50:00,82.17,82.31,82.14,82.28,150400.0,59.0455,59.1461,59.0239,59.1245,150400.0
2006-10-18 09:30:00,82.52,82.87,82.45,82.8,201500.0,59.297,59.5485,59.2467,59.4982,201500.0
2006-10-18 09:40:00,82.8,83.46,82.8,82.8,216800.0,59.4982,59.9724,59.4982,59.4982,216800.0
2006-10-18 09:50:00,82.83,82.91,82.68,82.73,131000.0,59.5197,59.5772,59.4119,59.4479,131000.0
2006-10-18 10:00:00,82.75,82.79,82.4,82.5,152100.0,59.4622,59.491,59.2107,59.2826,152100.0
2006-10-18 10:10:00,82.5,82.63,82.3,82.3,150900.0,59.2826,59.376,59.1389,59.1389,150900.0
2006-10-18 10:20:00,82.31,82.4,81.95,82.4,151400.0,59.1461,59.2107,58.8874,59.2107,151400.0
2006-10-18 10:30:00,82.42,82.42,82.15,82.39,78800.0,59.2251,59.2251,59.0311,59.2036,78800.0
2006-10-18 10:40:00,82.39,82.42,82.11,82.42,66500.0,59.2036,59.2251,59.0023,59.2251,66500.0
2006-10-18 10:50:00,82.43,82.75,82.41,82.75,80400.0,59.2323,59.4622,59.2179,59.4622,80400.0
2006-10-18 11:00:00,82.76,82.81,82.48,82.49,83300.0,59.4694,59.5054,59.2682,59.2754,83300.0
2006-10-18 11:10:00,82.49,82.67,82.49,82.55,61500.0,59.2754,59.4048,59.2754,59.3185,61500.0
2006-10-18 11:20:00,82.55,82.85,82.5,82.53,69200.0,59.3185,59.5341,59.2826,59.3042,69200.0
2006-10-18 11:30:00,82.56,82.62,82.25,82.25,65200.0,59.3257,59.3688,59.103,59.103,65200.0
2006-10-18 11:40:00,82.28,82.74,82.27,82.66,66900.0,59.1245,59.4551,59.1173,59.3976,66900.0
2006-10-18 11:50:00,82.66,82.69,82.38,82.45,50000.0,59.3976,59.4191,59.1964,59.2467,50000.0
2006-10-18 12:00:00,82.45,82.56,82.39,82.52,34700.0,59.2467,59.3257,59.2036,59.297,34700.0
2006-10-18 12:10:00,82.52,82.55,82.42,82.42,43600.0,59.297,59.3185,59.2251,59.2251,43600.0
2006-10-18 12:20:00,82.42,82.45,82.29,82.43,39200.0,59.2251,59.2467,59.1317,59.2323,39200.0
2006-10-18 12:30:00,82.43,82.54,82.41,82.54,58900.0,59.2323,59.3113,59.2179,59.3113,58900.0
2006-10-18 12:40:00,82.54,82.56,82.43,82.52,41900.0,59.3113,59.3257,59.2323,59.297,41900.0
2006-10-18 12:50:00,82.52,82.53,82.45,82.48,63200.0,59.297,59.3042,59.2467,59.2682,63200.0
2006-10-18 13:00:00,82.48,82.48,82.24,82.26,70000.0,59.2682,59.2682,59.0958,59.1101,70000.0
2006-10-18 13:10:00,82.24,82.36,82.18,82.18,41700.0,59.0958,59.182,59.0526,59.0526,41700.0
2006-10-18 13:20:00,82.18,82.18,82.02,82.07,76400.0,59.0526,59.0526,58.9377,58.9736,76400.0
2006-10-18 13:30:00,82.05,82.18,82.05,82.15,49700.0,58.9592,59.0526,58.9592,59.0311,49700.0
2006-10-18 13:40:00,82.15,82.17,82.1,82.11,43100.0,59.0311,59.0455,58.9952,59.0023,43100.0
2006-10-18 13:50:00,82.11,82.36,82.07,82.36,60900.0,59.0023,59.182,58.9736,59.182,60900.0
2006-10-18 14:00:00,82.34,82.42,82.25,82.41,60600.0,59.1676,59.2251,59.103,59.2179,60600.0
2006-10-18 14:10:00,82.43,82.51,82.31,82.46,73400.0,59.2323,59.2898,59.1461,59.2539,73400.0
2006-10-18 14:20:00,82.46,82.8,82.44,82.66,105600.0,59.2539,59.4982,59.2395,59.3976,105600.0
2006-10-18 14:30:00,82.65,82.66,82.58,82.6,58200.0,59.3904,59.3976,59.3401,59.3545,58200.0
2006-10-18 14:40:00,82.58,82.73,82.58,82.65,65400.0,59.3401,59.4479,59.3401,59.3904,65400.0
2006-10-18 14:50:00,82.65,82.66,82.52,82.59,72400.0,59.3904,59.3976,59.297,59.3473,72400.0
2006-10-18 15:00:00,82.59,82.61,82.45,82.47,76400.0,59.3473,59.3616,59.2467,59.261,76400.0
2006-10-18 15:10:00,82.47,82.62,82.45,82.46,189500.0,59.261,59.3688,59.2467,59.2539,189500.0
2006-10-18 15:20:00,82.45,82.54,82.36,82.43,80900.0,59.2467,59.3113,59.182,59.2323,80900.0
2006-10-18 15:30:00,82.42,82.65,82.41,82.6,75100.0,59.2251,59.3904,59.2179,59.3545,75100.0
2006-10-18 15:40:00,82.61,82.67,82.5,82.63,79700.0,59.3616,59.4048,59.2826,59.376,79700.0
2006-10-18 15:50:00,82.63,82.74,82.51,82.71,153600.0,59.376,59.4551,59.2898,59.4335,153600.0
2006-10-19 09:30:00,82.74,82.79,82.28,82.37,113300.0,59.4551,59.491,59.1245,59.1892,113300.0
2006-10-19 09:40:00,82.36,82.36,82.08,82.18,89300.0,59.182,59.182,58.9808,59.0526,89300.0
2006-10-19 09:50:00,82.18,82.52,82.18,82.52,111700.0,59.0526,59.297,59.0526,59.297,111700.0
2006-10-19 10:00:00,82.51,82.64,82.45,82.47,70200.0,59.2898,59.3832,59.2467,59.261,70200.0
2006-10-19 10:10:00,82.49,82.81,82.49,82.7,69000.0,59.2754,59.5054,59.2754,59.4263,69000.0
2006-10-19 10:20:00,82.69,82.96,82.69,82.79,82600.0,59.4191,59.6131,59.4191,59.491,82600.0
2006-10-19 10:30:00,82.77,82.84,82.51,82.51,71100.0,59.4766,59.5269,59.2898,59.2898,71100.0
2006-10-19 10:40:00,82.52,82.65,82.51,82.6,49200.0,59.297,59.3904,59.2898,59.3545,49200.0
2006-10-19 10:50:00,82.6,82.72,82.51,82.52,45500.0,59.3545,59.4407,59.2898,59.297,45500.0
2006-10-19 11:00:00,82.51,82.56,82.29,82.33,28000.0,59.2898,59.3257,59.1317,59.1604,28000.0
2006-10-19 11:10:00,82.32,82.44,82.3,82.4,65400.0,59.1533,59.2395,59.1389,59.2107,65400.0
2006-10-19 11:20:00,82.4,82.57,82.4,82.5,28400.0,59.2107,59.3329,59.2107,59.2826,28400.0
2006-10-19 11:30:00,82.49,82.54,82.28,82.52,42300.0,59.2754,59.3113,59.1245,59.297,42300.0
2006-10-19 11:40:00,82.5,82.57,82.38,82.41,40800.0,59.2826,59.3329,59.1964,59.2179,40800.0
2006-10-19 11:50:00,82.4,82.54,82.39,82.4,51100.0,59.2107,59.3113,59.2036,59.2107,51100.0
2006-10-19 12:00:00,82.4,82.4,82.15,82.38,58500.0,59.2107,59.2107,59.0311,59.1964,58500.0
2006-10-19 12:10:00,82.39,82.44,82.05,82.09,44900.0,59.2036,59.2395,58.9592,58.988,44900.0
2006-10-19 12:20:00,82.08,82.09,81.94,81.95,45100.0,58.9808,58.988,58.8802,58.8874,45100.0
2006-10-19 12:30:00,81.95,82.04,81.82,81.99,38900.0,58.8874,58.952,58.794,58.9161,38900.0
2006-10-19 12:40:00,81.99,82.02,81.85,81.91,62300.0,58.9161,58.9377,58.8155,58.8586,62300.0
2006-10-19 12:50:00,81.92,81.95,81.77,81.95,39900.0,58.8658,58.8874,58.758,58.8874,39900.0
2006-10-19 13:00:00,81.94,82.04,81.8,81.99,42300.0,58.8802,58.952,58.7796,58.9161,42300.0
2006-10-19 13:10:00,82.0,82.36,82.0,82.36,49600.0,58.9233,59.182,58.9233,59.182,49600.0
2006-10-19 13:20:00,82.36,82.45,82.33,82.42,43300.0,59.182,59.2467,59.1604,59.2251,43300.0
2006-10-19 13:30:00,82.42,82.43,82.25,82.27,79600.0,59.2251,59.2323,59.103,59.1173,79600.0
2006-10-19 13:40:00,82.26,82.27,82.16,82.25,41300.0,59.1101,59.1173,59.0383,59.103,41300.0
2006-10-19 13:50:00,82.25,82.29,82.19,82.23,19300.0,59.103,59.1317,59.0598,59.0886,19300.0
2006-10-19 14:00:00,82.23,82.27,82.11,82.12,25700.0,59.0886,59.1173,59.0023,59.0095,25700.0
2006-10-19 14:10:00,82.12,82.18,82.02,82.02,24900.0,59.0095,59.0526,58.9377,58.9377,24900.0
2006-10-19 14:20:00,82.01,82.03,81.92,82.0,52600.0,58.9305,58.9449,58.8658,58.9233,52600.0
2006-10-19 14:30:00,82.02,82.17,82.02,82.17,45500.0,58.9377,59.0455,58.9377,59.0455,45500.0
2006-10-19 14:40:00,82.19,82.19,82.0,82.09,45700.0,59.0598,59.0598,58.9233,58.988,45700.0
2006-10-19 14:50:00,82.09,82.29,82.09,82.25,29900.0,58.988,59.1317,58.988,59.103,29900.0
2006-10-19 15:00:00,82.23,82.27,82.18,82.25,35700.0,59.0886,59.1173,59.0526,59.103,35700.0
2006-10-19 15:10:00,82.25,82.26,82.0,82.0,55400.0,59.103,59.1101,58.9233,58.9233,55400.0
2006-10-19 15:20:00,82.0,82.2,82.0,82.2,32300.0,58.9233,59.067,58.9233,59.067,32300.0
2006-10-19 15:30:00,82.2,82.36,82.2,82.36,56500.0,59.067,59.182,59.067,59.182,56500.0
2006-10-19 15:40:00,82.35,82.37,82.26,82.29,50600.0,59.1748,59.1892,59.1101,59.1317,50600.0
2006-10-19 15:50:00,82.28,82.4,82.21,82.37,80000.0,59.1245,59.2107,59.0742,59.1892,80000.0
2006-10-20 09:30:00,82.9,82.9,82.16,82.4,595000.0,59.57,59.57,59.0383,59.2107,595000.0
2006-10-20 09:40:00,82.53,82.55,82.03,82.19,81800.0,59.3042,59.3185,58.9449,59.0598,81800.0
2006-10-20 09:50:00,82.2,82.44,82.0,82.41,126300.0,59.067,59.2395,58.9233,59.2179,126300.0
2006-10-20 10:00:00,82.45,82.72,82.39,82.42,57600.0,59.2467,59.4407,59.2036,59.2251,57600.0
2006-10-20 10:10:00,82.42,82.5,82.2,82.49,71300.0,59.2251,59.2826,59.067,59.2754,71300.0
2006-10-20 10:20:00,82.49,82.6,82.35,82.56,108600.0,59.2754,59.3545,59.1748,59.3257,108600.0
2006-10-20 10:30:00,82.53,82.53,82.11,82.34,118300.0,59.3042,59.3042,59.0023,59.1676,118300.0
2006-10-20 10:40:00,82.35,82.36,81.97,81.99,80200.0,59.1748,59.182,58.9017,58.9161,80200.0
2006-10-20 10:50:00,81.97,82.2,81.94,82.19,87700.0,58.9017,59.067,58.8802,59.0598,87700.0
2006-10-20 11:00:00,82.19,82.39,82.19,82.28,54200.0,59.0598,59.2036,59.0598,59.1245,54200.0
2006-10-20 11:10:00,82.28,82.32,82.13,82.14,37200.0,59.1245,59.1533,59.0167,59.0239,37200.0
2006-10-20 11:20:00,82.14,82.2,82.14,82.16,43400.0,59.0239,59.067,59.0239,59.0383,43400.0
2006-10-20 11:30:00,82.16,82.32,82.16,82.21,56700.0,59.0383,59.1533,59.0383,59.0742,56700.0
2006-10-20 11:40:00,82.22,82.22,82.03,82.05,54500.0,59.0814,59.0814,58.9449,58.9592,54500.0
2006-10-20 11:50:00,82.04,82.06,81.99,82.0,51100.0,58.952,58.9664,58.9161,58.9233,51100.0
2006-10-20 12:00:00,81.99,82.02,81.95,81.95,28100.0,58.9161,58.9377,58.8874,58.8874,28100.0
2006-10-20 12:10:00,81.94,82.0,81.88,81.97,32600.0,58.8802,58.9233,58.8371,58.9017,32600.0
2006-10-20 12:20:00,81.98,82.05,81.97,82.01,31000.0,58.9089,58.9592,58.9017,58.9305,31000.0
2006-10-20 12:30:00,82.01,82.03,81.89,81.9,32500.0,58.9305,58.9449,58.8443,58.8514,32500.0
2006-10-20 12:40:00,81.92,82.02,81.91,81.98,35000.0,58.8658,58.9377,58.8586,58.9089,35000.0
2006-10-20 12:50:00,81.98,82.03,81.96,82.01,42000.0,58.9089,58.9449,58.8946,58.9305,42000.0
2006-10-20 13:00:00,82.01,82.05,81.96,82.0,67700.0,58.9305,58.9592,58.8946,58.9233,67700.0
2006-10-20 13:10:00,82.0,82.0,81.97,81.97,21100.0,58.9233,58.9233,58.9017,58.9017,21100.0
2006-10-20 13:20:00,81.98,82.0,81.97,81.97,18100.0,58.9089,58.9233,58.9017,58.9017,18100.0
2006-10-20 13:30:00,81.98,81.98,81.83,81.83,24900.0,58.9089,58.9089,58.8011,58.8011,24900.0
2006-10-20 13:40:00,81.83,81.85,81.81,81.84,59500.0,58.8011,58.8155,58.7868,58.8083,59500.0
2006-10-20 13:50:00,81.84,81.85,81.81,81.81,28200.0,58.8083,58.8155,58.7868,58.7868,28200.0
2006-10-20 14:00:00,81.82,81.88,81.81,81.82,13100.0,58.794,58.8371,58.7868,58.794,13100.0
2006-10-20 14:10:00,81.83,81.95,81.82,81.91,39300.0,58.8011,58.8874,58.794,58.8586,39300.0
2006-10-20 14:20:00,81.92,81.92,81.83,81.88,21200.0,58.8658,58.8658,58.8011,58.8371,21200.0
2006-10-20 14:30:00,81.88,81.95,81.81,81.92,84600.0,58.8371,58.8874,58.7868,58.8658,84600.0
2006-10-20 14:40:00,81.92,82.0,81.92,82.0,41500.0,58.8658,58.9233,58.8658,58.9233,41500.0
2006-10-20 14:50:00,81.97,82.0,81.85,81.85,15900.0,58.9017,58.9233,58.8155,58.8155,15900.0
2006-10-20 15:00:00,81.85,81.92,81.83,81.9,31500.0,58.8155,58.8658,58.8011,58.8514,31500.0
2006-10-20 15:10:00,81.9,81.9,81.78,81.78,41900.0,58.8514,58.8514,58.7652,58.7652,41900.0
2006-10-20 15:20:00,81.78,81.88,81.78,81.86,38400.0,58.7652,58.8371,58.7652,58.8227,38400.0
2006-10-20 15:30:00,81.85,81.88,81.75,81.76,40700.0,58.8155,58.8371,58.7437,58.7508,40700.0
2006-10-20 15:40:00,81.75,81.95,81.75,81.86,81300.0,58.7437,58.8874,58.7437,58.8227,81300.0
2006-10-20 15:50:00,81.85,82.0,81.7,81.72,243700.0,58.8155,58.9233,58.7077,58.7221,243700.0
2006-10-23 09:30:00,81.73,81.74,81.5,81.59,112900.0,58.7293,58.7365,58.564,58.6287,112900.0
2006-10-23 09:40:00,81.59,82.0,81.5,81.91,113000.0,58.6287,58.9233,58.564,58.8586,113000.0
2006-10-23 09:50:00,81.9,82.37,81.78,82.27,134000.0,58.8514,59.1892,58.7652,59.1173,134000.0
2006-10-23 10:00:00,82.27,82.31,82.09,82.18,142900.0,59.1173,59.1461,58.988,59.0526,142900.0
2006-10-23 10:10:00,82.22,82.27,81.96,81.99,110500.0,59.0814,59.1173,58.8946,58.9161,110500.0
2006-10-23 10:20:00,81.99,82.02,81.86,81.94,78400.0,58.9161,58.9377,58.8227,58.8802,78400.0
2006-10-23 10:30:00,81.94,82.07,81.91,82.06,81700.0,58.8802,58.9736,58.8586,58.9664,81700.0
2006-10-23 10:40:00,82.06,82.19,82.0,82.16,65600.0,58.9664,59.0598,58.9233,59.0383,65600.0
2006-10-23 10:50:00,82.17,82.19,81.92,82.03,50700.0,59.0455,59.0598,58.8658,58.9449,50700.0
2006-10-23 11:00:00,82.04,82.51,82.04,82.48,61000.0,58.952,59.2898,58.952,59.2682,61000.0
2006-10-23 11:10:00,82.48,82.7,82.48,82.65,84800.0,59.2682,59.4263,59.2682,59.3904,84800.0
2006-10-23 11:20:00,82.65,82.66,82.31,82.4,64500.0,59.3904,59.3976,59.1461,59.2107,64500.0
2006-10-23 11:30:00,82.43,82.45,82.24,82.38,43300.0,59.2323,59.2467,59.0958,59.1964,43300.0
2006-10-23 11:40:00,82.38,82.6,82.38,82.47,40300.0,59.1964,59.3545,59.1964,59.261,40300.0
2006-10-23 11:50:00,82.47,82.59,82.42,82.54,61200.0,59.261,59.3473,59.2251,59.3113,61200.0
2006-10-23 12:00:00,82.55,82.8,82.54,82.8,68400.0,59.3185,59.4982,59.3113,59.4982,68400.0
2006-10-23 12:10:00,82.8,82.84,82.74,82.75,59800.0,59.4982,59.5269,59.4551,59.4622,59800.0
2006-10-23 12:20:00,82.75,82.84,82.73,82.82,40800.0,59.4622,59.5269,59.4479,59.5125,40800.0
2006-10-23 12:30:00,82.79,82.84,82.75,82.75,40600.0,59.491,59.5269,59.4622,59.4622,40600.0
2006-10-23 12:40:00,82.77,82.8,82.49,82.5,48500.0,59.4766,59.4982,59.2754,59.2826,48500.0
2006-10-23 12:50:00,82.47,82.66,82.46,82.49,45500.0,59.261,59.3976,59.2539,59.2754,45500.0
2006-10-23 13:00:00,82.5,82.66,82.44,82.65,47000.0,59.2826,59.3976,59.2395,59.3904,47000.0
2006-10-23 13:10:00,82.66,82.66,82.53,82.65,27300.0,59.3976,59.3976,59.3042,59.3904,27300.0
2006-10-23 13:20:00,82.65,82.7,82.55,82.66,44600.0,59.3904,59.4263,59.3185,59.3976,44600.0
2006-10-23 13:30:00,82.65,82.72,82.5,82.51,49400.0,59.3904,59.4407,59.2826,59.2898,49400.0
2006-10-23 13:40:00,82.51,82.61,82.42,82.58,49700.0,59.2898,59.3616,59.2251,59.3401,49700.0
2006-10-23 13:50:00,82.57,82.71,82.49,82.69,47300.0,59.3329,59.4335,59.2754,59.4191,47300.0
2006-10-23 14:00:00,82.71,82.75,82.58,82.58,36300.0,59.4335,59.4622,59.3401,59.3401,36300.0
2006-10-23 14:10:00,82.58,82.65,82.48,82.53,51900.0,59.3401,59.3904,59.2682,59.3042,51900.0
2006-10-23 14:20:00,82.52,82.53,82.41,82.53,28900.0,59.297,59.3042,59.2179,59.3042,28900.0
2006-10-23 14:30:00,82.52,82.53,82.37,82.37,61300.0,59.297,59.3042,59.1892,59.1892,61300.0
2006-10-23 14:40:00,82.38,82.48,82.33,82.48,82100.0,59.1964,59.2682,59.1604,59.2682,82100.0
2006-10-23 14:50:00,82.48,82.49,82.38,82.38,38700.0,59.2682,59.2754,59.1964,59.1964,38700.0
2006-10-23 15:00:00,82.39,82.56,82.39,82.52,78800.0,59.2036,59.3257,59.2036,59.297,78800.0
2006-10-23 15:10:00,82.52,82.53,82.4,82.4,69800.0,59.297,59.3042,59.2107,59.2107,69800.0
2006-10-23 15:20:00,82.38,82.41,82.36,82.38,55100.0,59.1964,59.2179,59.182,59.1964,55100.0
2006-10-23 15:30:00,82.37,82.44,82.35,82.37,59300.0,59.1892,59.2395,59.1748,59.1892,59300.0
2006-10-23 15:40:00,82.35,82.8,82.35,82.8,106100.0,59.1748,59.4982,59.1748,59.4982,106100.0
2006-10-23 15:50:00,82.79,82.8,82.65,82.77,135300.0,59.491,59.4982,59.3904,59.4766,135300.0
2006-10-24 09:30:00,83.1,83.25,82.76,83.0,144900.0,59.7137,59.8215,59.4694,59.6419,144900.0
2006-10-24 09:40:00,82.96,83.5,82.85,83.49,97700.0,59.6131,60.0012,59.5341,59.994,97700.0
2006-10-24 09:50:00,83.51,83.89,83.25,83.58,184400.0,60.0084,60.2814,59.8215,60.0587,184400.0
2006-10-24 10:00:00,83.58,83.59,83.2,83.21,113700.0,60.0587,60.0658,59.7856,59.7928,113700.0
2006-10-24 10:10:00,83.2,83.2,82.72,82.81,171800.0,59.7856,59.7856,59.4407,59.5054,171800.0
2006-10-24 10:20:00,82.88,83.27,82.87,83.24,107700.0,59.5557,59.8359,59.5485,59.8143,107700.0
2006-10-24 10:30:00,83.23,83.24,83.01,83.07,99500.0,59.8072,59.8143,59.6491,59.6922,99500.0
2006-10-24 10:40:00,83.06,83.28,82.81,83.26,80800.0,59.685,59.8431,59.5054,59.8287,80800.0
2006-10-24 10:50:00,83.25,83.25,83.05,83.15,64100.0,59.8215,59.8215,59.6778,59.7497,64100.0
2006-10-24 11:00:00,83.16,83.16,82.94,83.05,64700.0,59.7569,59.7569,59.5988,59.6778,64700.0
2006-10-24 11:10:00,83.05,83.14,82.96,83.05,52000.0,59.6778,59.7425,59.6131,59.6778,52000.0
2006-10-24 11:20:00,83.08,83.08,82.86,82.93,70100.0,59.6994,59.6994,59.5413,59.5916,70100.0
2006-10-24 11:30:00,82.93,82.98,82.77,82.8,63700.0,59.5916,59.6275,59.4766,59.4982,63700.0
2006-10-24 11:40:00,82.8,83.04,82.8,82.9,65400.0,59.4982,59.6706,59.4982,59.57,65400.0
2006-10-24 11:50:00,82.91,83.08,82.86,83.03,53700.0,59.5772,59.6994,59.5413,59.6634,53700.0
2006-10-24 12:00:00,83.05,83.18,83.03,83.15,45800.0,59.6778,59.7712,59.6634,59.7497,45800.0
2006-10-24 12:10:00,83.14,83.18,82.96,83.1,67200.0,59.7425,59.7712,59.6131,59.7137,67200.0
2006-10-24 12:20:00,83.1,83.11,82.9,82.95,48600.0,59.7137,59.7209,59.57,59.606,48600.0
2006-10-24 12:30:00,82.96,83.21,82.96,83.05,68000.0,59.6131,59.7928,59.6131,59.6778,68000.0
2006-10-24 12:40:00,83.04,83.12,83.01,83.02,41400.0,59.6706,59.7281,59.6491,59.6563,41400.0
2006-10-24 12:50:00,83.02,83.06,82.99,83.02,60000.0,59.6563,59.685,59.6347,59.6563,60000.0
2006-10-24 13:00:00,83.03,83.05,82.89,82.94,47900.0,59.6634,59.6778,59.5628,59.5988,47900.0
2006-10-24 13:10:00,82.94,82.98,82.9,82.92,36500.0,59.5988,59.6275,59.57,59.5844,36500.0
2006-10-24 13:20:00,82.93,83.0,82.9,83.0,75700.0,59.5916,59.6419,59.57,59.6419,75700.0
2006-10-24 13:30:00,83.0,83.27,82.99,83.24,51600.0,59.6419,59.8359,59.6347,59.8143,51600.0
2006-10-24 13:40:00,83.24,83.24,83.12,83.17,74100.0,59.8143,59.8143,59.7281,59.764,74100.0
2006-10-24 13:50:00,83.17,83.28,83.15,83.26,49700.0,59.764,59.8431,59.7497,59.8287,49700.0
2006-10-24 14:00:00,83.26,83.45,83.26,83.43,65500.0,59.8287,59.9652,59.8287,59.9509,65500.0
2006-10-24 14:10:00,83.44,83.48,83.31,83.41,64400.0,59.9581,59.9868,59.8646,59.9365,64400.0
2006-10-24 14:20:00,83.4,83.58,83.38,83.56,65900.0,59.9293,60.0587,59.9149,60.0443,65900.0
2006-10-24 14:30:00,83.56,83.59,83.51,83.53,73600.0,60.0443,60.0658,60.0084,60.0227,73600.0
2006-10-24 14:40:00,83.54,83.62,83.5,83.6,164400.0,60.0299,60.0874,60.0012,60.073,164400.0
2006-10-24 14:50:00,83.6,83.61,83.53,83.54,60700.0,60.073,60.0802,60.0227,60.0299,60700.0
2006-10-24 15:00:00,83.55,83.57,83.45,83.52,112500.0,60.0371,60.0515,59.9652,60.0155,112500.0
2006-10-24 15:10:00,83.51,83.6,83.46,83.58,62000.0,60.0084,60.073,59.9724,60.0587,62000.0
2006-10-24 15:20:00,83.57,83.6,83.5,83.56,95500.0,60.0515,60.073,60.0012,60.0443,95500.0
2006-10-24 15:30:00,83.56,83.78,83.56,83.7,161700.0,60.0443,60.2024,60.0443,60.1449,161700.0
2006-10-24 15:40:00,83.7,83.71,83.6,83.64,135500.0,60.1449,60.1521,60.073,60.1018,135500.0
2006-10-24 15:50:00,83.64,83.67,83.51,83.58,160100.0,60.1018,60.1233,60.0084,60.0587,160100.0
2006-10-25 09:30:00,82.6,82.6,81.25,81.35,564900.0,59.3545,59.3545,58.3844,58.4562,564900.0
2006-10-25 09:40:00,81.35,81.96,81.0,81.88,619100.0,58.4562,58.8946,58.2047,58.8371,619100.0
2006-10-25 09:50:00,81.9,82.3,81.71,81.71,390700.0,58.8514,59.1389,58.7149,58.7149,390700.0
2006-10-25 10:00:00,81.72,82.17,81.59,82.1,197000.0,58.7221,59.0455,58.6287,58.9952,197000.0
2006-10-25 10:10:00,82.1,82.23,81.86,82.1,240700.0,58.9952,59.0886,58.8227,58.9952,240700.0
2006-10-25 10:20:00,82.15,82.2,81.8,81.81,153100.0,59.0311,59.067,58.7796,58.7868,153100.0
2006-10-25 10:30:00,81.77,81.85,81.5,81.53,146100.0,58.758,58.8155,58.564,58.5856,146100.0
2006-10-25 10:40:00,81.51,81.6,81.31,81.31,207000.0,58.5712,58.6359,58.4275,58.4275,207000.0
2006-10-25 10:50:00,81.28,81.4,81.05,81.1,218500.0,58.4059,58.4922,58.2407,58.2766,218500.0
2006-10-25 11:00:00,81.08,81.44,81.01,81.38,141500.0,58.2622,58.5209,58.2119,58.4778,141500.0
2006-10-25 11:10:00,81.37,81.71,81.25,81.61,136800.0,58.4706,58.7149,58.3844,58.6431,136800.0
2006-10-25 11:20:00,81.6,81.63,81.12,81.12,127300.0,58.6359,58.6574,58.291,58.291,127300.0
2006-10-25 11:30:00,81.12,81.4,81.05,81.23,150900.0,58.291,58.4922,58.2407,58.37,150900.0
2006-10-25 11:40:00,81.23,81.25,81.03,81.05,131600.0,58.37,58.3844,58.2263,58.2407,131600.0
2006-10-25 11:50:00,81.05,81.14,81.02,81.14,136800.0,58.2407,58.3053,58.2191,58.3053,136800.0
2006-10-25 12:00:00,81.13,81.46,81.12,81.24,99200.0,58.2981,58.5353,58.291,58.3772,99200.0
2006-10-25 12:10:00,81.24,81.33,81.2,81.29,105300.0,58.3772,58.4419,58.3484,58.4131,105300.0
2006-10-25 12:20:00,81.27,81.29,81.14,81.21,121600.0,58.3987,58.4131,58.3053,58.3556,121600.0
2006-10-25 12:30:00,81.21,81.22,80.76,80.85,281100.0,58.3556,58.3628,58.0323,58.0969,281100.0
2006-10-25 12:40:00,80.89,81.06,80.86,80.91,61700.0,58.1257,58.2478,58.1041,58.1401,61700.0
2006-10-25 12:50:00,80.92,81.2,80.92,81.17,83600.0,58.1472,58.3484,58.1472,58.3269,83600.0
2006-10-25 13:00:00,81.17,81.29,81.1,81.29,60400.0,58.3269,58.4131,58.2766,58.4131,60400.0
2006-10-25 13:10:00,81.27,81.29,81.2,81.26,68600.0,58.3987,58.4131,58.3484,58.3916,68600.0
2006-10-25 13:20:00,81.25,81.26,81.02,81.04,51700.0,58.3844,58.3916,58.2191,58.2335,51700.0
2006-10-25 13:30:00,81.05,81.1,81.0,81.01,110100.0,58.2407,58.2766,58.2047,58.2119,110100.0
2006-10-25 13:40:00,81.01,81.1,80.94,81.06,62800.0,58.2119,58.2766,58.1616,58.2478,62800.0
2006-10-25 13:50:00,81.06,81.29,81.04,81.15,40400.0,58.2478,58.4131,58.2335,58.3125,40400.0
2006-10-25 14:00:00,81.13,81.36,81.12,81.32,71700.0,58.2981,58.4634,58.291,58.4347,71700.0
2006-10-25 14:10:00,81.31,81.47,81.16,81.45,190100.0,58.4275,58.5425,58.3197,58.5281,190100.0
2006-10-25 14:20:00,81.45,81.52,81.25,81.27,211700.0,58.5281,58.5784,58.3844,58.3987,211700.0
2006-10-25 14:30:00,81.27,81.29,80.95,81.0,170900.0,58.3987,58.4131,58.1688,58.2047,170900.0
2006-10-25 14:40:00,81.0,81.08,80.87,80.97,183300.0,58.2047,58.2622,58.1113,58.1832,183300.0
2006-10-25 14:50:00,80.99,81.02,80.8,80.95,145100.0,58.1975,58.2191,58.061,58.1688,145100.0
2006-10-25 15:00:00,80.94,81.09,80.87,80.93,134200.0,58.1616,58.2694,58.1113,58.1544,134200.0
2006-10-25 15:10:00,80.93,81.1,80.81,81.05,100900.0,58.1544,58.2766,58.0682,58.2407,100900.0
2006-10-25 15:20:00,81.06,81.06,80.8,80.91,138700.0,58.2478,58.2478,58.061,58.1401,138700.0
2006-10-25 15:30:00,80.91,81.19,80.88,81.16,202500.0,58.1401,58.3413,58.1185,58.3197,202500.0
2006-10-25 15:40:00,81.15,81.18,81.0,81.08,208900.0,58.3125,58.3341,58.2047,58.2622,208900.0
2006-10-25 15:50:00,81.07,81.08,80.6,80.83,329900.0,58.255,58.2622,57.9173,58.0826,329900.0
2006-10-26 09:30:00,80.75,80.75,80.09,80.32,385300.0,58.0251,58.0251,57.5508,57.7161,385300.0
2006-10-26 09:40:00,80.35,80.35,80.1,80.1,249400.0,57.7377,57.7377,57.558,57.558,249400.0
2006-10-26 09:50:00,80.1,80.1,79.42,79.48,425600.0,57.558,57.558,57.0694,57.1125,425600.0
2006-10-26 10:00:00,79.48,79.5,78.66,78.72,416500.0,57.1125,57.1269,56.5233,56.5664,416500.0
2006-10-26 10:10:00,78.68,79.11,78.67,79.07,402000.0,56.5376,56.8466,56.5304,56.8179,402000.0
2006-10-26 10:20:00,79.07,79.16,78.45,78.67,425000.0,56.8179,56.8825,56.3724,56.5304,425000.0
2006-10-26 10:30:00,78.62,78.8,78.38,78.38,285000.0,56.4945,56.6239,56.3221,56.3221,285000.0
2006-10-26 10:40:00,78.38,78.5,77.84,77.94,506900.0,56.3221,56.4083,55.934,56.0059,506900.0
2006-10-26 10:50:00,77.94,78.48,77.77,78.22,490500.0,56.0059,56.3939,55.8837,56.2071,490500.0
2006-10-26 11:00:00,78.22,78.22,77.79,77.88,439700.0,56.2071,56.2071,55.8981,55.9628,439700.0
2006-10-26 11:10:00,77.9,78.02,77.81,78.0,340000.0,55.9771,56.0634,55.9125,56.049,340000.0
2006-10-26 11:20:00,78.0,78.19,77.9,78.18,288800.0,56.049,56.1855,55.9771,56.1783,288800.0
2006-10-26 11:30:00,78.18,78.3,77.86,78.07,303500.0,56.1783,56.2646,55.9484,56.0993,303500.0
2006-10-26 11:40:00,78.13,78.4,78.08,78.34,339500.0,56.1424,56.3364,56.1065,56.2933,339500.0
2006-10-26 11:50:00,78.34,78.59,78.1,78.51,415200.0,56.2933,56.473,56.1209,56.4155,415200.0
2006-10-26 12:00:00,78.51,78.7,78.36,78.65,374800.0,56.4155,56.552,56.3077,56.5161,374800.0
2006-10-26 12:10:00,78.62,78.65,78.35,78.43,258200.0,56.4945,56.5161,56.3005,56.358,258200.0
2006-10-26 12:20:00,78.43,78.62,78.43,78.5,153300.0,56.358,56.4945,56.358,56.4083,153300.0
2006-10-26 12:30:00,78.49,78.68,78.48,78.64,133200.0,56.4011,56.5376,56.3939,56.5089,133200.0
2006-10-26 12:40:00,78.64,78.8,78.58,78.78,213900.0,56.5089,56.6239,56.4658,56.6095,213900.0
2006-10-26 12:50:00,78.78,78.97,78.57,78.57,251400.0,56.6095,56.746,56.4586,56.4586,251400.0
2006-10-26 13:00:00,78.57,78.85,78.57,78.73,186400.0,56.4586,56.6598,56.4586,56.5736,186400.0
2006-10-26 13:10:00,78.75,78.77,78.57,78.64,92900.0,56.5879,56.6023,56.4586,56.5089,92900.0
2006-10-26 13:20:00,78.64,78.8,78.53,78.63,114500.0,56.5089,56.6239,56.4298,56.5017,114500.0
2006-10-26 13:30:00,78.65,79.08,78.6,79.0,134800.0,56.5161,56.8251,56.4801,56.7676,134800.0
2006-10-26 13:40:00,79.01,79.06,78.91,79.04,152700.0,56.7748,56.8107,56.7029,56.7963,152700.0
2006-10-26 13:50:00,79.05,79.11,78.87,78.96,131300.0,56.8035,56.8466,56.6742,56.7388,131300.0
2006-10-26 14:00:00,78.96,79.1,78.91,79.04,140500.0,56.7388,56.8394,56.7029,56.7963,140500.0
2006-10-26 14:10:00,79.04,79.12,78.84,78.9,266100.0,56.7963,56.8538,56.6526,56.6957,266100.0
2006-10-26 14:20:00,78.89,79.05,78.85,78.97,239300.0,56.6885,56.8035,56.6598,56.746,239300.0
2006-10-26 14:30:00,78.85,79.0,78.85,78.98,241900.0,56.6598,56.7676,56.6598,56.7532,241900.0
2006-10-26 14:40:00,79.0,79.12,78.98,79.02,351100.0,56.7676,56.8538,56.7532,56.7819,351100.0
2006-10-26 14:50:00,79.02,79.05,78.98,79.0,209600.0,56.7819,56.8035,56.7532,56.7676,209600.0
2006-10-26 15:00:00,79.0,79.07,78.96,79.0,152200.0,56.7676,56.8179,56.7388,56.7676,152200.0
2006-10-26 15:10:00,78.99,79.0,78.92,79.0,173300.0,56.7604,56.7676,56.7101,56.7676,173300.0
2006-10-26 15:20:00,79.0,79.18,78.99,79.12,156400.0,56.7676,56.8969,56.7604,56.8538,156400.0
2006-10-26 15:30:00,79.12,79.19,79.06,79.18,137000.0,56.8538,56.9041,56.8107,56.8969,137000.0
2006-10-26 15:40:00,79.18,79.19,78.93,79.0,229200.0,56.8969,56.9041,56.7173,56.7676,229200.0
2006-10-26 15:50:00,78.99,79.17,78.98,79.04,325400.0,56.7604,56.8897,56.7532,56.7963,325400.0
2006-10-27 09:30:00,79.17,79.34,78.74,78.74,279300.0,56.8897,57.0119,56.5807,56.5807,279300.0
2006-10-27 09:40:00,78.71,79.05,78.52,78.91,165900.0,56.5592,56.8035,56.4227,56.7029,165900.0
2006-10-27 09:50:00,78.92,79.02,78.8,78.91,128000.0,56.7101,56.7819,56.6239,56.7029,128000.0
2006-10-27 10:00:00,78.95,79.23,78.92,79.23,126500.0,56.7316,56.9328,56.7101,56.9328,126500.0
2006-10-27 10:10:00,79.23,79.53,79.18,79.52,182300.0,56.9328,57.1484,56.8969,57.1412,182300.0
2006-10-27 10:20:00,79.52,79.53,79.2,79.31,195400.0,57.1412,57.1484,56.9113,56.9903,195400.0
2006-10-27 10:30:00,79.31,79.5,79.18,79.5,111600.0,56.9903,57.1269,56.8969,57.1269,111600.0
2006-10-27 10:40:00,79.5,79.6,79.41,79.56,115000.0,57.1269,57.1987,57.0622,57.17,115000.0
2006-10-27 10:50:00,79.56,79.66,79.51,79.6,141800.0,57.17,57.2418,57.134,57.1987,141800.0
2006-10-27 11:00:00,79.59,79.82,79.52,79.75,228300.0,57.1915,57.3568,57.1412,57.3065,228300.0
2006-10-27 11:10:00,79.73,79.93,79.71,79.88,166900.0,57.2921,57.4359,57.2778,57.3999,166900.0
2006-10-27 11:20:00,79.86,79.98,79.77,79.98,103400.0,57.3856,57.4718,57.3209,57.4718,103400.0
2006-10-27 11:30:00,79.98,80.15,79.95,80.0,220200.0,57.4718,57.5939,57.4502,57.4862,220200.0
2006-10-27 11:40:00,80.0,80.09,79.94,80.08,121400.0,57.4862,57.5508,57.443,57.5436,121400.0
2006-10-27 11:50:00,80.07,80.25,80.07,80.25,109700.0,57.5365,57.6658,57.5365,57.6658,109700.0
2006-10-27 12:00:00,80.26,80.28,80.06,80.2,86000.0,57.673,57.6874,57.5293,57.6299,86000.0
2006-10-27 12:10:00,80.2,80.35,80.19,80.29,100800.0,57.6299,57.7377,57.6227,57.6945,100800.0
2006-10-27 12:20:00,80.3,80.4,80.29,80.34,177300.0,57.7017,57.7736,57.6945,57.7305,177300.0
2006-10-27 12:30:00,80.34,80.4,80.29,80.38,70100.0,57.7305,57.7736,57.6945,57.7592,70100.0
2006-10-27 12:40:00,80.39,80.4,80.1,80.13,69700.0,57.7664,57.7736,57.558,57.5796,69700.0
2006-10-27 12:50:00,80.12,80.14,79.94,80.03,62700.0,57.5724,57.5868,57.443,57.5077,62700.0
2006-10-27 13:00:00,80.03,80.19,80.01,80.17,39300.0,57.5077,57.6227,57.4933,57.6083,39300.0
2006-10-27 13:10:00,80.19,80.4,80.15,80.26,69500.0,57.6227,57.7736,57.5939,57.673,69500.0
2006-10-27 13:20:00,80.27,80.32,80.05,80.05,59400.0,57.6802,57.7161,57.5221,57.5221,59400.0
2006-10-27 13:30:00,80.05,80.09,79.9,79.97,80800.0,57.5221,57.5508,57.4143,57.4646,80800.0
2006-10-27 13:40:00,79.97,80.2,79.92,79.97,84500.0,57.4646,57.6299,57.4287,57.4646,84500.0
2006-10-27 13:50:00,79.97,80.19,79.97,80.18,71200.0,57.4646,57.6227,57.4646,57.6155,71200.0
2006-10-27 14:00:00,80.18,80.27,80.16,80.18,53900.0,57.6155,57.6802,57.6011,57.6155,53900.0
2006-10-27 14:10:00,80.17,80.23,80.06,80.21,58500.0,57.6083,57.6514,57.5293,57.6371,58500.0
2006-10-27 14:20:00,80.21,80.21,79.89,79.99,134600.0,57.6371,57.6371,57.4071,57.479,134600.0
2006-10-27 14:30:00,79.97,80.15,79.97,80.14,83200.0,57.4646,57.5939,57.4646,57.5868,83200.0
2006-10-27 14:40:00,80.14,80.14,79.99,80.05,153200.0,57.5868,57.5868,57.479,57.5221,153200.0
2006-10-27 14:50:00,80.06,80.06,79.95,80.04,92000.0,57.5293,57.5293,57.4502,57.5149,92000.0
2006-10-27 15:00:00,80.04,80.1,79.95,80.1,74000.0,57.5149,57.558,57.4502,57.558,74000.0
2006-10-27 15:10:00,80.1,80.21,80.08,80.1,80400.0,57.558,57.6371,57.5436,57.558,80400.0
2006-10-27 15:20:00,80.11,80.15,80.0,80.05,69600.0,57.5652,57.5939,57.4862,57.5221,69600.0
2006-10-27 15:30:00,80.05,80.08,79.78,79.8,144500.0,57.5221,57.5436,57.3281,57.3424,144500.0
2006-10-27 15:40:00,79.79,79.81,79.57,79.62,252800.0,57.3353,57.3496,57.1772,57.2131,252800.0
2006-10-27 15:50:00,79.62,79.84,79.56,79.74,324100.0,57.2131,57.3712,57.17,57.2993,324100.0
2006-10-30 09:30:00,80.25,80.5,80.01,80.21,206600.0,57.6658,57.8454,57.4933,57.6371,206600.0
2006-10-30 09:40:00,80.21,80.6,80.2,80.32,170300.0,57.6371,57.9173,57.6299,57.7161,170300.0
2006-10-30 09:50:00,80.32,80.45,80.21,80.33,179900.0,57.7161,57.8095,57.6371,57.7233,179900.0
2006-10-30 10:00:00,80.32,80.35,80.07,80.22,97300.0,57.7161,57.7377,57.5365,57.6442,97300.0
2006-10-30 10:10:00,80.24,80.44,80.11,80.31,65600.0,57.6586,57.8023,57.5652,57.7089,65600.0
2006-10-30 10:20:00,80.33,80.58,80.32,80.57,77700.0,57.7233,57.9029,57.7161,57.8957,77700.0
2006-10-30 10:30:00,80.57,80.65,80.51,80.64,92200.0,57.8957,57.9532,57.8526,57.946,92200.0
2006-10-30 10:40:00,80.6,80.75,80.54,80.59,89300.0,57.9173,58.0251,57.8742,57.9101,89300.0
2006-10-30 10:50:00,80.62,80.73,80.52,80.52,76200.0,57.9317,58.0107,57.8598,57.8598,76200.0
2006-10-30 11:00:00,80.53,80.72,80.52,80.68,61700.0,57.867,58.0035,57.8598,57.9748,61700.0
2006-10-30 11:10:00,80.7,80.75,80.64,80.74,83100.0,57.9892,58.0251,57.946,58.0179,83100.0
2006-10-30 11:20:00,80.74,80.99,80.74,80.95,125200.0,58.0179,58.1975,58.0179,58.1688,125200.0
2006-10-30 11:30:00,80.98,80.98,80.77,80.79,67100.0,58.1904,58.1904,58.0395,58.0538,67100.0
2006-10-30 11:40:00,80.8,80.88,80.76,80.82,66100.0,58.061,58.1185,58.0323,58.0754,66100.0
2006-10-30 11:50:00,80.82,80.86,80.73,80.8,38000.0,58.0754,58.1041,58.0107,58.061,38000.0
2006-10-30 12:00:00,80.8,80.85,80.74,80.83,33800.0,58.061,58.0969,58.0179,58.0826,33800.0
2006-10-30 12:10:00,80.83,80.84,80.73,80.74,79400.0,58.0826,58.0898,58.0107,58.0179,79400.0
2006-10-30 12:20:00,80.74,80.82,80.69,80.77,90200.0,58.0179,58.0754,57.982,58.0395,90200.0
2006-10-30 12:30:00,80.77,80.85,80.74,80.81,127000.0,58.0395,58.0969,58.0179,58.0682,127000.0
2006-10-30 12:40:00,80.8,80.93,80.79,80.84,62200.0,58.061,58.1544,58.0538,58.0898,62200.0
2006-10-30 12:50:00,80.86,80.92,80.81,80.92,38000.0,58.1041,58.1472,58.0682,58.1472,38000.0
2006-10-30 13:00:00,80.91,80.92,80.8,80.83,34900.0,58.1401,58.1472,58.061,58.0826,34900.0
2006-10-30 13:10:00,80.81,80.89,80.79,80.89,57500.0,58.0682,58.1257,58.0538,58.1257,57500.0
2006-10-30 13:20:00,80.9,80.98,80.84,80.91,77800.0,58.1329,58.1904,58.0898,58.1401,77800.0
2006-10-30 13:30:00,80.9,81.03,80.9,80.96,91200.0,58.1329,58.2263,58.1329,58.176,91200.0
2006-10-30 13:40:00,80.96,81.04,80.92,80.92,112500.0,58.176,58.2335,58.1472,58.1472,112500.0
2006-10-30 13:50:00,80.93,80.99,80.87,80.99,126700.0,58.1544,58.1975,58.1113,58.1975,126700.0
2006-10-30 14:00:00,80.99,81.02,80.91,80.93,68300.0,58.1975,58.2191,58.1401,58.1544,68300.0
2006-10-30 14:10:00,80.92,81.03,80.89,80.94,50300.0,58.1472,58.2263,58.1257,58.1616,50300.0
2006-10-30 14:20:00,80.94,80.96,80.91,80.93,34600.0,58.1616,58.176,58.1401,58.1544,34600.0
2006-10-30 14:30:00,80.94,80.95,80.86,80.86,72600.0,58.1616,58.1688,58.1041,58.1041,72600.0
2006-10-30 14:40:00,80.87,80.96,80.85,80.9,64200.0,58.1113,58.176,58.0969,58.1329,64200.0
2006-10-30 14:50:00,80.91,80.94,80.85,80.88,60900.0,58.1401,58.1616,58.0969,58.1185,60900.0
2006-10-30 15:00:00,80.85,80.89,80.6,80.62,161600.0,58.0969,58.1257,57.9173,57.9317,161600.0
2006-10-30 15:10:00,80.64,80.69,80.51,80.51,67700.0,57.946,57.982,57.8526,57.8526,67700.0
2006-10-30 15:20:00,80.51,80.56,80.33,80.33,95100.0,57.8526,57.8886,57.7233,57.7233,95100.0
2006-10-30 15:30:00,80.33,80.37,80.23,80.23,154100.0,57.7233,57.752,57.6514,57.6514,154100.0
2006-10-30 15:40:00,80.25,80.35,80.2,80.21,196600.0,57.6658,57.7377,57.6299,57.6371,196600.0
2006-10-30 15:50:00,80.2,80.35,80.18,80.31,187900.0,57.6299,57.7377,57.6155,57.7089,187900.0
2006-10-31 09:30:00,80.6,80.6,80.46,80.54,264800.0,57.9173,57.9173,57.8167,57.8742,264800.0
2006-10-31 09:40:00,80.53,80.56,80.39,80.5,146400.0,57.867,57.8886,57.7664,57.8454,146400.0
2006-10-31 09:50:00,80.51,80.54,80.21,80.39,112900.0,57.8526,57.8742,57.6371,57.7664,112900.0
2006-10-31 10:00:00,80.39,80.54,80.25,80.46,99200.0,57.7664,57.8742,57.6658,57.8167,99200.0
2006-10-31 10:10:00,80.46,80.54,80.45,80.48,66700.0,57.8167,57.8742,57.8095,57.8311,66700.0
2006-10-31 10:20:00,80.48,80.52,80.3,80.37,72500.0,57.8311,57.8598,57.7017,57.752,72500.0
2006-10-31 10:30:00,80.33,80.39,80.29,80.31,80000.0,57.7233,57.7664,57.6945,57.7089,80000.0
2006-10-31 10:40:00,80.31,80.34,80.13,80.27,81000.0,57.7089,57.7305,57.5796,57.6802,81000.0
2006-10-31 10:50:00,80.26,80.37,80.25,80.3,108100.0,57.673,57.752,57.6658,57.7017,108100.0
2006-10-31 11:00:00,80.3,80.36,80.24,80.24,43000.0,57.7017,57.7448,57.6586,57.6586,43000.0
2006-10-31 11:10:00,80.24,80.32,80.17,80.23,96300.0,57.6586,57.7161,57.6083,57.6514,96300.0
2006-10-31 11:20:00,80.25,80.27,80.15,80.16,43000.0,57.6658,57.6802,57.5939,57.6011,43000.0
2006-10-31 11:30:00,80.19,80.23,80.06,80.11,59600.0,57.6227,57.6514,57.5293,57.5652,59600.0
2006-10-31 11:40:00,80.11,80.13,79.93,79.96,63400.0,57.5652,57.5796,57.4359,57.4574,63400.0
2006-10-31 11:50:00,79.96,80.0,79.88,80.0,65800.0,57.4574,57.4862,57.3999,57.4862,65800.0
2006-10-31 12:00:00,79.97,80.0,79.94,79.97,34700.0,57.4646,57.4862,57.443,57.4646,34700.0
2006-10-31 12:10:00,79.97,80.01,79.76,79.76,108500.0,57.4646,57.4933,57.3137,57.3137,108500.0
2006-10-31 12:20:00,79.76,79.95,79.75,79.92,48100.0,57.3137,57.4502,57.3065,57.4287,48100.0
2006-10-31 12:30:00,79.91,79.95,79.61,79.63,43300.0,57.4215,57.4502,57.2059,57.2203,43300.0
2006-10-31 12:40:00,79.64,79.81,79.61,79.69,56400.0,57.2275,57.3496,57.2059,57.2634,56400.0
2006-10-31 12:50:00,79.71,79.88,79.59,79.59,53000.0,57.2778,57.3999,57.1915,57.1915,53000.0
2006-10-31 13:00:00,79.58,79.59,79.33,79.45,118600.0,57.1843,57.1915,57.0047,57.0909,118600.0
2006-10-31 13:10:00,79.44,79.57,79.4,79.41,47000.0,57.0837,57.1772,57.055,57.0622,47000.0
2006-10-31 13:20:00,79.42,79.45,79.37,79.45,37600.0,57.0694,57.0909,57.0334,57.0909,37600.0
2006-10-31 13:30:00,79.45,79.58,79.36,79.4,59300.0,57.0909,57.1843,57.0263,57.055,59300.0
2006-10-31 13:40:00,79.41,79.48,79.35,79.4,73000.0,57.0622,57.1125,57.0191,57.055,73000.0
2006-10-31 13:50:00,79.39,79.44,79.34,79.39,62100.0,57.0478,57.0837,57.0119,57.0478,62100.0
2006-10-31 14:00:00,79.4,79.42,79.35,79.39,47600.0,57.055,57.0694,57.0191,57.0478,47600.0
2006-10-31 14:10:00,79.39,79.49,79.36,79.4,66900.0,57.0478,57.1197,57.0263,57.055,66900.0
2006-10-31 14:20:00,79.41,79.45,79.31,79.4,162600.0,57.0622,57.0909,56.9903,57.055,162600.0
2006-10-31 14:30:00,79.4,79.44,79.32,79.41,65000.0,57.055,57.0837,56.9975,57.0622,65000.0
2006-10-31 14:40:00,79.41,79.46,79.37,79.41,88700.0,57.0622,57.0981,57.0334,57.0622,88700.0
2006-10-31 14:50:00,79.41,79.5,79.38,79.49,96000.0,57.0622,57.1269,57.0406,57.1197,96000.0
2006-10-31 15:00:00,79.5,79.65,79.45,79.62,64700.0,57.1269,57.2347,57.0909,57.2131,64700.0
2006-10-31 15:10:00,79.6,79.64,79.38,79.49,72100.0,57.1987,57.2275,57.0406,57.1197,72100.0
2006-10-31 15:20:00,79.49,79.8,79.47,79.73,106300.0,57.1197,57.3424,57.1053,57.2921,106300.0
2006-10-31 15:30:00,79.73,79.79,79.63,79.79,76600.0,57.2921,57.3353,57.2203,57.3353,76600.0
2006-10-31 15:40:00,79.79,79.92,79.79,79.89,118100.0,57.3353,57.4287,57.3353,57.4071,118100.0
2006-10-31 15:50:00,79.88,79.91,79.68,79.84,188300.0,57.3999,57.4215,57.2562,57.3712,188300.0
2006-11-01 09:30:00,80.01,80.68,80.01,80.28,184600.0,57.4933,57.9748,57.4933,57.6874,184600.0
2006-11-01 09:40:00,80.29,80.6,80.23,80.37,88300.0,57.6945,57.9173,57.6514,57.752,88300.0
2006-11-01 09:50:00,80.37,80.44,80.21,80.36,69100.0,57.752,57.8023,57.6371,57.7448,69100.0
2006-11-01 10:00:00,80.36,80.43,80.12,80.26,109200.0,57.7448,57.7951,57.5724,57.673,109200.0
2006-11-01 10:10:00,80.26,80.33,79.83,80.21,109800.0,57.673,57.7233,57.364,57.6371,109800.0
2006-11-01 10:20:00,80.22,80.24,79.87,79.99,86900.0,57.6442,57.6586,57.3927,57.479,86900.0
2006-11-01 10:30:00,79.95,80.08,79.85,80.08,108200.0,57.4502,57.5436,57.3784,57.5436,108200.0
2006-11-01 10:40:00,80.08,80.26,80.06,80.24,65300.0,57.5436,57.673,57.5293,57.6586,65300.0
2006-11-01 10:50:00,80.21,80.45,80.2,80.4,82900.0,57.6371,57.8095,57.6299,57.7736,82900.0
2006-11-01 11:00:00,80.42,80.75,80.42,80.67,98700.0,57.788,58.0251,57.788,57.9676,98700.0
2006-11-01 11:10:00,80.65,80.72,80.51,80.55,105800.0,57.9532,58.0035,57.8526,57.8814,105800.0
2006-11-01 11:20:00,80.54,80.6,80.42,80.51,88700.0,57.8742,57.9173,57.788,57.8526,88700.0
2006-11-01 11:30:00,80.49,80.58,80.41,80.51,45000.0,57.8383,57.9029,57.7808,57.8526,45000.0
2006-11-01 11:40:00,80.51,80.55,80.4,80.51,92300.0,57.8526,57.8814,57.7736,57.8526,92300.0
2006-11-01 11:50:00,80.51,80.56,80.36,80.49,79200.0,57.8526,57.8886,57.7448,57.8383,79200.0
2006-11-01 12:00:00,80.5,80.5,80.36,80.41,56500.0,57.8454,57.8454,57.7448,57.7808,56500.0
2006-11-01 12:10:00,80.42,80.55,80.41,80.55,32800.0,57.788,57.8814,57.7808,57.8814,32800.0
2006-11-01 12:20:00,80.55,80.57,80.37,80.37,70900.0,57.8814,57.8957,57.752,57.752,70900.0
2006-11-01 12:30:00,80.33,80.35,80.21,80.25,53900.0,57.7233,57.7377,57.6371,57.6658,53900.0
2006-11-01 12:40:00,80.24,80.26,80.11,80.2,35500.0,57.6586,57.673,57.5652,57.6299,35500.0
2006-11-01 12:50:00,80.17,80.22,80.08,80.1,50000.0,57.6083,57.6442,57.5436,57.558,50000.0
2006-11-01 13:00:00,80.1,80.27,80.09,80.27,25400.0,57.558,57.6802,57.5508,57.6802,25400.0
2006-11-01 13:10:00,80.27,80.32,80.15,80.16,72000.0,57.6802,57.7161,57.5939,57.6011,72000.0
2006-11-01 13:20:00,80.16,80.2,80.05,80.13,104800.0,57.6011,57.6299,57.5221,57.5796,104800.0
2006-11-01 13:30:00,80.12,80.27,80.06,80.13,70200.0,57.5724,57.6802,57.5293,57.5796,70200.0
2006-11-01 13:40:00,80.13,80.13,80.03,80.09,63500.0,57.5796,57.5796,57.5077,57.5508,63500.0
2006-11-01 13:50:00,80.11,80.21,80.05,80.09,32700.0,57.5652,57.6371,57.5221,57.5508,32700.0
2006-11-01 14:00:00,80.08,80.11,80.0,80.09,51700.0,57.5436,57.5652,57.4862,57.5508,51700.0
2006-11-01 14:10:00,80.1,80.11,79.86,79.92,76100.0,57.558,57.5652,57.3856,57.4287,76100.0
2006-11-01 14:20:00,79.92,80.08,79.92,80.06,34400.0,57.4287,57.5436,57.4287,57.5293,34400.0
2006-11-01 14:30:00,80.04,80.04,79.9,79.99,48600.0,57.5149,57.5149,57.4143,57.479,48600.0
2006-11-01 14:40:00,79.99,80.06,79.93,80.04,41300.0,57.479,57.5293,57.4359,57.5149,41300.0
2006-11-01 14:50:00,80.05,80.05,79.84,79.88,55000.0,57.5221,57.5221,57.3712,57.3999,55000.0
2006-11-01 15:00:00,79.89,79.98,79.72,79.79,69200.0,57.4071,57.4718,57.285,57.3353,69200.0
2006-11-01 15:10:00,79.8,79.99,79.78,79.92,51100.0,57.3424,57.479,57.3281,57.4287,51100.0
2006-11-01 15:20:00,79.93,79.99,79.77,79.83,78900.0,57.4359,57.479,57.3209,57.364,78900.0
2006-11-01 15:30:00,79.83,79.94,79.8,79.86,99600.0,57.364,57.443,57.3424,57.3856,99600.0
2006-11-01 15:40:00,79.86,79.98,79.78,79.97,144700.0,57.3856,57.4718,57.3281,57.4646,144700.0
2006-11-01 15:50:00,79.97,80.06,79.94,80.04,177100.0,57.4646,57.5293,57.443,57.5149,177100.0
2006-11-02 09:30:00,80.06,80.4,79.85,80.28,182300.0,57.5293,57.7736,57.3784,57.6874,182300.0
2006-11-02 09:40:00,80.29,80.32,79.72,79.72,94400.0,57.6945,57.7161,57.285,57.285,94400.0
2006-11-02 09:50:00,79.72,79.88,79.61,79.83,85900.0,57.285,57.3999,57.2059,57.364,85900.0
2006-11-02 10:00:00,79.79,79.98,79.74,79.8,79900.0,57.3353,57.4718,57.2993,57.3424,79900.0
2006-11-02 10:10:00,79.84,79.85,79.65,79.67,45900.0,57.3712,57.3784,57.2347,57.249,45900.0
2006-11-02 10:20:00,79.67,79.8,79.52,79.62,55200.0,57.249,57.3424,57.1412,57.2131,55200.0
2006-11-02 10:30:00,79.66,79.72,79.55,79.57,86200.0,57.2418,57.285,57.1628,57.1772,86200.0
2006-11-02 10:40:00,79.58,79.59,79.49,79.5,55100.0,57.1843,57.1915,57.1197,57.1269,55100.0
2006-11-02 10:50:00,79.49,79.92,79.45,79.74,65900.0,57.1197,57.4287,57.0909,57.2993,65900.0
2006-11-02 11:00:00,79.74,79.89,79.69,79.69,51400.0,57.2993,57.4071,57.2634,57.2634,51400.0
2006-11-02 11:10:00,79.66,79.82,79.61,79.8,46200.0,57.2418,57.3568,57.2059,57.3424,46200.0
2006-11-02 11:20:00,79.8,80.01,79.8,79.82,81100.0,57.3424,57.4933,57.3424,57.3568,81100.0
2006-11-02 11:30:00,79.78,79.85,79.63,79.77,61900.0,57.3281,57.3784,57.2203,57.3209,61900.0
2006-11-02 11:40:00,79.76,79.87,79.68,79.68,32300.0,57.3137,57.3927,57.2562,57.2562,32300.0
2006-11-02 11:50:00,79.66,79.68,79.47,79.5,46900.0,57.2418,57.2562,57.1053,57.1269,46900.0
2006-11-02 12:00:00,79.5,79.73,79.49,79.73,38500.0,57.1269,57.2921,57.1197,57.2921,38500.0
2006-11-02 12:10:00,79.73,79.91,79.73,79.84,21800.0,57.2921,57.4215,57.2921,57.3712,21800.0
2006-11-02 12:20:00,79.84,79.84,79.61,79.73,21900.0,57.3712,57.3712,57.2059,57.2921,21900.0
2006-11-02 12:30:00,79.69,79.84,79.65,79.72,24500.0,57.2634,57.3712,57.2347,57.285,24500.0
2006-11-02 12:40:00,79.72,79.74,79.54,79.57,25800.0,57.285,57.2993,57.1556,57.1772,25800.0
2006-11-02 12:50:00,79.58,79.74,79.53,79.74,30100.0,57.1843,57.2993,57.1484,57.2993,30100.0
2006-11-02 13:00:00,79.68,79.72,79.53,79.7,25300.0,57.2562,57.285,57.1484,57.2706,25300.0
2006-11-02 13:10:00,79.7,79.75,79.62,79.65,14800.0,57.2706,57.3065,57.2131,57.2347,14800.0
2006-11-02 13:20:00,79.65,79.79,79.62,79.7,42000.0,57.2347,57.3353,57.2131,57.2706,42000.0
2006-11-02 13:30:00,79.72,79.75,79.65,79.74,26800.0,57.285,57.3065,57.2347,57.2993,26800.0
2006-11-02 13:40:00,79.73,79.77,79.54,79.66,43000.0,57.2921,57.3209,57.1556,57.2418,43000.0
2006-11-02 13:50:00,79.66,79.67,79.5,79.57,40600.0,57.2418,57.249,57.1269,57.1772,40600.0
2006-11-02 14:00:00,79.58,79.58,79.47,79.47,49000.0,57.1843,57.1843,57.1053,57.1053,49000.0
2006-11-02 14:10:00,79.48,79.48,79.34,79.35,45300.0,57.1125,57.1125,57.0119,57.0191,45300.0
2006-11-02 14:20:00,79.34,79.41,79.34,79.4,28400.0,57.0119,57.0622,57.0119,57.055,28400.0
2006-11-02 14:30:00,79.39,79.5,79.37,79.37,44900.0,57.0478,57.1269,57.0334,57.0334,44900.0
2006-11-02 14:40:00,79.37,79.48,79.37,79.48,21900.0,57.0334,57.1125,57.0334,57.1125,21900.0
2006-11-02 14:50:00,79.48,79.48,79.34,79.34,46900.0,57.1125,57.1125,57.0119,57.0119,46900.0
2006-11-02 15:00:00,79.35,79.44,79.27,79.28,73000.0,57.0191,57.0837,56.9616,56.9688,73000.0
2006-11-02 15:10:00,79.28,79.31,79.26,79.29,85300.0,56.9688,56.9903,56.9544,56.976,85300.0
2006-11-02 15:20:00,79.29,79.32,79.25,79.26,47400.0,56.976,56.9975,56.9472,56.9544,47400.0
2006-11-02 15:30:00,79.25,79.27,79.11,79.15,125600.0,56.9472,56.9616,56.8466,56.8754,125600.0
2006-11-02 15:40:00,79.15,79.3,79.15,79.26,230300.0,56.8754,56.9831,56.8754,56.9544,230300.0
2006-11-02 15:50:00,79.26,79.42,79.21,79.3,276400.0,56.9544,57.0694,56.9185,56.9831,276400.0
2006-11-03 09:30:00,79.47,80.35,79.39,80.12,235600.0,57.1053,57.7377,57.0478,57.5724,235600.0
2006-11-03 09:40:00,80.12,80.18,79.93,80.0,128100.0,57.5724,57.6155,57.4359,57.4862,128100.0
2006-11-03 09:50:00,79.98,80.1,79.84,79.94,105000.0,57.4718,57.558,57.3712,57.443,105000.0
2006-11-03 10:00:00,79.94,80.05,79.77,79.82,87000.0,57.443,57.5221,57.3209,57.3568,87000.0
2006-11-03 10:10:00,79.82,80.18,79.81,80.14,100900.0,57.3568,57.6155,57.3496,57.5868,100900.0
2006-11-03 10:20:00,80.16,80.2,79.86,79.94,92000.0,57.6011,57.6299,57.3856,57.443,92000.0
2006-11-03 10:30:00,79.94,79.99,79.8,79.88,88400.0,57.443,57.479,57.3424,57.3999,88400.0
2006-11-03 10:40:00,79.87,80.05,79.83,79.96,68700.0,57.3927,57.5221,57.364,57.4574,68700.0
2006-11-03 10:50:00,79.96,80.1,79.92,80.06,61400.0,57.4574,57.558,57.4287,57.5293,61400.0
2006-11-03 11:00:00,80.06,80.13,79.97,79.97,57400.0,57.5293,57.5796,57.4646,57.4646,57400.0
2006-11-03 11:10:00,79.97,80.1,79.92,79.97,45500.0,57.4646,57.558,57.4287,57.4646,45500.0
2006-11-03 11:20:00,79.98,79.98,79.73,79.79,60900.0,57.4718,57.4718,57.2921,57.3353,60900.0
2006-11-03 11:30:00,79.79,79.94,79.77,79.91,39700.0,57.3353,57.443,57.3209,57.4215,39700.0
2006-11-03 11:40:00,79.92,79.93,79.72,79.82,81600.0,57.4287,57.4359,57.285,57.3568,81600.0
2006-11-03 11:50:00,79.82,79.96,79.81,79.87,26900.0,57.3568,57.4574,57.3496,57.3927,26900.0
2006-11-03 12:00:00,79.88,79.93,79.79,79.91,38900.0,57.3999,57.4359,57.3353,57.4215,38900.0
2006-11-03 12:10:00,79.91,79.93,79.78,79.89,34100.0,57.4215,57.4359,57.3281,57.4071,34100.0
2006-11-03 12:20:00,79.9,80.15,79.89,80.09,64700.0,57.4143,57.5939,57.4071,57.5508,64700.0
2006-11-03 12:30:00,80.09,80.09,80.01,80.07,31600.0,57.5508,57.5508,57.4933,57.5365,31600.0
2006-11-03 12:40:00,80.07,80.15,80.07,80.13,35100.0,57.5365,57.5939,57.5365,57.5796,35100.0
2006-11-03 12:50:00,80.13,80.13,80.01,80.02,26000.0,57.5796,57.5796,57.4933,57.5005,26000.0
2006-11-03 13:00:00,80.03,80.03,79.88,79.93,37200.0,57.5077,57.5077,57.3999,57.4359,37200.0
2006-11-03 13:10:00,79.94,79.95,79.85,79.89,23000.0,57.443,57.4502,57.3784,57.4071,23000.0
2006-11-03 13:20:00,79.89,80.08,79.89,79.93,44200.0,57.4071,57.5436,57.4071,57.4359,44200.0
2006-11-03 13:30:00,79.94,79.97,79.92,79.93,40200.0,57.443,57.4646,57.4287,57.4359,40200.0
2006-11-03 13:40:00,79.93,79.93,79.76,79.76,43700.0,57.4359,57.4359,57.3137,57.3137,43700.0
2006-11-03 13:50:00,79.77,79.96,79.74,79.95,33300.0,57.3209,57.4574,57.2993,57.4502,33300.0
2006-11-03 14:00:00,79.95,80.0,79.75,79.78,33100.0,57.4502,57.4862,57.3065,57.3281,33100.0
2006-11-03 14:10:00,79.76,80.05,79.76,80.05,40400.0,57.3137,57.5221,57.3137,57.5221,40400.0
2006-11-03 14:20:00,80.04,80.18,79.99,80.0,64500.0,57.5149,57.6155,57.479,57.4862,64500.0
2006-11-03 14:30:00,79.98,80.09,79.91,80.08,43000.0,57.4718,57.5508,57.4215,57.5436,43000.0
2006-11-03 14:40:00,80.08,80.12,80.03,80.12,27600.0,57.5436,57.5724,57.5077,57.5724,27600.0
2006-11-03 14:50:00,80.11,80.25,80.08,80.08,54600.0,57.5652,57.6658,57.5436,57.5436,54600.0
2006-11-03 15:00:00,80.09,80.09,79.92,80.07,74600.0,57.5508,57.5508,57.4287,57.5365,74600.0
2006-11-03 15:10:00,80.07,80.11,79.93,80.07,44600.0,57.5365,57.5652,57.4359,57.5365,44600.0
2006-11-03 15:20:00,80.06,80.15,79.97,80.03,49300.0,57.5293,57.5939,57.4646,57.5077,49300.0
2006-11-03 15:30:00,80.01,80.21,80.01,80.17,55400.0,57.4933,57.6371,57.4933,57.6083,55400.0
2006-11-03 15:40:00,80.17,80.18,80.05,80.06,114400.0,57.6083,57.6155,57.5221,57.5293,114400.0
2006-11-03 15:50:00,80.06,80.15,79.91,79.98,199100.0,57.5293,57.5939,57.4215,57.4718,199100.0
2006-11-06 09:30:00,79.98,80.7,79.98,80.54,192000.0,57.4718,57.9892,57.4718,57.8742,192000.0
2006-11-06 09:40:00,80.56,80.56,80.05,80.07,66900.0,57.8886,57.8886,57.5221,57.5365,66900.0
2006-11-06 09:50:00,80.08,80.39,80.07,80.3,82100.0,57.5436,57.7664,57.5365,57.7017,82100.0
2006-11-06 10:00:00,80.3,80.64,80.27,80.45,83600.0,57.7017,57.946,57.6802,57.8095,83600.0
2006-11-06 10:10:00,80.4,80.57,80.32,80.43,55700.0,57.7736,57.8957,57.7161,57.7951,55700.0
2006-11-06 10:20:00,80.43,80.53,80.14,80.2,82600.0,57.7951,57.867,57.5868,57.6299,82600.0
2006-11-06 10:30:00,80.2,80.22,80.09,80.15,101400.0,57.6299,57.6442,57.5508,57.5939,101400.0
2006-11-06 10:40:00,80.15,80.45,80.13,80.43,56900.0,57.5939,57.8095,57.5796,57.7951,56900.0
2006-11-06 10:50:00,80.44,80.45,80.3,80.36,68500.0,57.8023,57.8095,57.7017,57.7448,68500.0
2006-11-06 11:00:00,80.36,80.5,80.33,80.5,46500.0,57.7448,57.8454,57.7233,57.8454,46500.0
2006-11-06 11:10:00,80.5,80.53,80.33,80.37,57200.0,57.8454,57.867,57.7233,57.752,57200.0
2006-11-06 11:20:00,80.37,80.5,80.35,80.5,51000.0,57.752,57.8454,57.7377,57.8454,51000.0
2006-11-06 11:30:00,80.49,80.5,80.33,80.46,61500.0,57.8383,57.8454,57.7233,57.8167,61500.0
2006-11-06 11:40:00,80.46,80.75,80.46,80.75,113600.0,57.8167,58.0251,57.8167,58.0251,113600.0
2006-11-06 11:50:00,80.75,80.78,80.59,80.75,50600.0,58.0251,58.0466,57.9101,58.0251,50600.0
2006-11-06 12:00:00,80.77,80.87,80.62,80.63,57200.0,58.0395,58.1113,57.9317,57.9389,57200.0
2006-11-06 12:10:00,80.64,80.7,80.56,80.57,51000.0,57.946,57.9892,57.8886,57.8957,51000.0
2006-11-06 12:20:00,80.57,80.57,80.42,80.42,31400.0,57.8957,57.8957,57.788,57.788,31400.0
2006-11-06 12:30:00,80.41,80.52,80.41,80.48,24500.0,57.7808,57.8598,57.7808,57.8311,24500.0
2006-11-06 12:40:00,80.48,80.54,80.47,80.5,30700.0,57.8311,57.8742,57.8239,57.8454,30700.0
2006-11-06 12:50:00,80.49,80.63,80.47,80.54,39500.0,57.8383,57.9389,57.8239,57.8742,39500.0
2006-11-06 13:00:00,80.55,80.72,80.52,80.6,52000.0,57.8814,58.0035,57.8598,57.9173,52000.0
2006-11-06 13:10:00,80.6,80.8,80.57,80.78,47100.0,57.9173,58.061,57.8957,58.0466,47100.0
2006-11-06 13:20:00,80.78,80.79,80.58,80.66,41700.0,58.0466,58.0538,57.9029,57.9604,41700.0
2006-11-06 13:30:00,80.66,80.77,80.42,80.45,47800.0,57.9604,58.0395,57.788,57.8095,47800.0
2006-11-06 13:40:00,80.48,80.65,80.46,80.62,30500.0,57.8311,57.9532,57.8167,57.9317,30500.0
2006-11-06 13:50:00,80.62,80.63,80.5,80.55,48200.0,57.9317,57.9389,57.8454,57.8814,48200.0
2006-11-06 14:00:00,80.56,80.56,80.46,80.49,64300.0,57.8886,57.8886,57.8167,57.8383,64300.0
2006-11-06 14:10:00,80.49,80.55,80.44,80.54,57700.0,57.8383,57.8814,57.8023,57.8742,57700.0
2006-11-06 14:20:00,80.54,80.54,80.45,80.49,47900.0,57.8742,57.8742,57.8095,57.8383,47900.0
2006-11-06 14:30:00,80.49,80.53,80.49,80.5,87000.0,57.8383,57.867,57.8383,57.8454,87000.0
2006-11-06 14:40:00,80.5,80.51,80.42,80.47,62000.0,57.8454,57.8526,57.788,57.8239,62000.0
2006-11-06 14:50:00,80.48,80.5,80.43,80.5,77300.0,57.8311,57.8454,57.7951,57.8454,77300.0
2006-11-06 15:00:00,80.5,80.55,80.45,80.54,74000.0,57.8454,57.8814,57.8095,57.8742,74000.0
2006-11-06 15:10:00,80.54,80.59,80.51,80.55,165700.0,57.8742,57.9101,57.8526,57.8814,165700.0
2006-11-06 15:20:00,80.55,80.55,80.48,80.5,63900.0,57.8814,57.8814,57.8311,57.8454,63900.0
2006-11-06 15:30:00,80.5,80.5,80.47,80.48,77400.0,57.8454,57.8454,57.8239,57.8311,77400.0
2006-11-06 15:40:00,80.48,80.5,80.36,80.37,176500.0,57.8311,57.8454,57.7448,57.752,176500.0
2006-11-06 15:50:00,80.37,80.5,80.34,80.44,152300.0,57.752,57.8454,57.7305,57.8023,152300.0
2006-11-07 09:30:00,80.73,81.2,80.6,81.17,354400.0,58.0107,58.3484,57.9173,58.3269,354400.0
2006-11-07 09:40:00,81.11,81.25,81.0,81.14,297500.0,58.2838,58.3844,58.2047,58.3053,297500.0
2006-11-07 09:50:00,81.14,81.18,81.09,81.15,100500.0,58.3053,58.3341,58.2694,58.3125,100500.0
2006-11-07 10:00:00,81.16,81.46,81.16,81.45,166400.0,58.3197,58.5353,58.3197,58.5281,166400.0
2006-11-07 10:10:00,81.45,81.6,81.35,81.58,171200.0,58.5281,58.6359,58.4562,58.6215,171200.0
2006-11-07 10:20:00,81.58,81.64,81.48,81.63,224900.0,58.6215,58.6646,58.5496,58.6574,224900.0
2006-11-07 10:30:00,81.61,82.06,81.6,81.91,252500.0,58.6431,58.9664,58.6359,58.8586,252500.0
2006-11-07 10:40:00,81.92,82.09,81.83,81.96,148600.0,58.8658,58.988,58.8011,58.8946,148600.0
2006-11-07 10:50:00,81.94,81.97,81.69,81.89,102400.0,58.8802,58.9017,58.7005,58.8443,102400.0
2006-11-07 11:00:00,81.89,82.1,81.83,82.08,120700.0,58.8443,58.9952,58.8011,58.9808,120700.0
2006-11-07 11:10:00,82.09,82.97,82.08,82.96,614800.0,58.988,59.6203,58.9808,59.6131,614800.0
2006-11-07 11:20:00,82.97,83.28,82.93,83.22,672600.0,59.6203,59.8431,59.5916,59.8,672600.0
2006-11-07 11:30:00,83.22,83.35,82.86,83.05,365600.0,59.8,59.8934,59.5413,59.6778,365600.0
2006-11-07 11:40:00,83.06,83.28,83.01,83.26,286600.0,59.685,59.8431,59.6491,59.8287,286600.0
2006-11-07 11:50:00,83.26,83.68,83.26,83.66,250400.0,59.8287,60.1305,59.8287,60.1161,250400.0
2006-11-07 12:00:00,83.65,83.75,83.51,83.75,261500.0,60.109,60.1808,60.0084,60.1808,261500.0
2006-11-07 12:10:00,83.72,83.86,83.6,83.6,306200.0,60.1593,60.2599,60.073,60.073,306200.0
2006-11-07 12:20:00,83.6,83.74,83.09,83.17,232900.0,60.073,60.1736,59.7066,59.764,232900.0
2006-11-07 12:30:00,83.18,83.43,83.17,83.37,103500.0,59.7712,59.9509,59.764,59.9078,103500.0
2006-11-07 12:40:00,83.37,83.65,83.3,83.56,168800.0,59.9078,60.109,59.8575,60.0443,168800.0
2006-11-07 12:50:00,83.58,83.92,83.55,83.88,180400.0,60.0587,60.303,60.0371,60.2742,180400.0
2006-11-07 13:00:00,83.88,83.98,83.62,83.64,242800.0,60.2742,60.3461,60.0874,60.1018,242800.0
2006-11-07 13:10:00,83.61,83.77,83.57,83.57,154100.0,60.0802,60.1952,60.0515,60.0515,154100.0
2006-11-07 13:20:00,83.58,83.65,83.39,83.65,119800.0,60.0587,60.109,59.9221,60.109,119800.0
2006-11-07 13:30:00,83.62,83.62,83.41,83.6,153700.0,60.0874,60.0874,59.9365,60.073,153700.0
2006-11-07 13:40:00,83.6,83.7,83.45,83.47,135300.0,60.073,60.1449,59.9652,59.9796,135300.0
2006-11-07 13:50:00,83.47,83.63,83.47,83.54,89100.0,59.9796,60.0946,59.9796,60.0299,89100.0
2006-11-07 14:00:00,83.54,83.69,83.47,83.69,146300.0,60.0299,60.1377,59.9796,60.1377,146300.0
2006-11-07 14:10:00,83.7,83.93,83.65,83.93,232400.0,60.1449,60.3102,60.109,60.3102,232400.0
2006-11-07 14:20:00,83.92,84.0,83.76,83.97,269200.0,60.303,60.3605,60.188,60.3389,269200.0
2006-11-07 14:30:00,83.97,84.29,83.96,84.26,335100.0,60.3389,60.5688,60.3317,60.5473,335100.0
2006-11-07 14:40:00,84.25,84.61,84.24,84.6,380500.0,60.5401,60.7988,60.5329,60.7916,380500.0
2006-11-07 14:50:00,84.59,84.9,84.52,84.8,450600.0,60.7844,61.0072,60.7341,60.9353,450600.0
2006-11-07 15:00:00,84.81,84.93,84.52,84.67,372800.0,60.9425,61.0287,60.7341,60.8419,372800.0
2006-11-07 15:10:00,84.67,84.79,84.63,84.73,377900.0,60.8419,60.9281,60.8132,60.885,377900.0
2006-11-07 15:20:00,84.73,84.8,84.5,84.7,310900.0,60.885,60.9353,60.7197,60.8635,310900.0
2006-11-07 15:30:00,84.69,84.79,84.69,84.78,308700.0,60.8563,60.9281,60.8563,60.9209,308700.0
2006-11-07 15:40:00,84.77,84.98,84.77,84.9,649900.0,60.9138,61.0647,60.9138,61.0072,649900.0
2006-11-07 15:50:00,84.9,84.93,84.69,84.73,881500.0,61.0072,61.0287,60.8563,60.885,881500.0
2006-11-08 09:30:00,84.25,84.75,83.97,84.15,583900.0,60.7526,61.1132,60.5507,60.6805,583900.0
2006-11-08 09:40:00,84.11,84.5,83.88,84.48,489800.0,60.6517,60.9329,60.4858,60.9185,489800.0
2006-11-08 09:50:00,84.49,84.58,84.04,84.06,354500.0,60.9257,60.9906,60.6012,60.6156,354500.0
2006-11-08 10:00:00,84.07,84.1,83.8,84.05,262900.0,60.6229,60.6445,60.4282,60.6084,262900.0
2006-11-08 10:10:00,84.04,84.05,83.58,83.74,229000.0,60.6012,60.6084,60.2695,60.3849,229000.0
2006-11-08 10:20:00,83.74,83.97,83.53,83.9,288700.0,60.3849,60.5507,60.2335,60.5003,288700.0
2006-11-08 10:30:00,83.9,84.4,83.82,84.36,298200.0,60.5003,60.8608,60.4426,60.832,298200.0
2006-11-08 10:40:00,84.37,84.39,84.09,84.09,156600.0,60.8392,60.8536,60.6373,60.6373,156600.0
2006-11-08 10:50:00,84.1,84.35,84.0,84.22,114900.0,60.6445,60.8248,60.5724,60.731,114900.0
2006-11-08 11:00:00,84.21,84.32,84.11,84.21,109500.0,60.7238,60.8031,60.6517,60.7238,109500.0
2006-11-08 11:10:00,84.18,84.22,84.12,84.19,92400.0,60.7022,60.731,60.6589,60.7094,92400.0
2006-11-08 11:20:00,84.19,84.2,84.12,84.13,111600.0,60.7094,60.7166,60.6589,60.6661,111600.0
2006-11-08 11:30:00,84.12,84.2,84.11,84.17,189700.0,60.6589,60.7166,60.6517,60.695,189700.0
2006-11-08 11:40:00,84.17,84.32,84.15,84.22,114900.0,60.695,60.8031,60.6805,60.731,114900.0
2006-11-08 11:50:00,84.22,84.22,84.14,84.15,94100.0,60.731,60.731,60.6733,60.6805,94100.0
2006-11-08 12:00:00,84.15,84.19,84.14,84.15,70600.0,60.6805,60.7094,60.6733,60.6805,70600.0
2006-11-08 12:10:00,84.15,84.2,84.07,84.17,137600.0,60.6805,60.7166,60.6229,60.695,137600.0
2006-11-08 12:20:00,84.16,84.2,84.12,84.19,89800.0,60.6878,60.7166,60.6589,60.7094,89800.0
2006-11-08 12:30:00,84.2,84.21,84.08,84.14,101800.0,60.7166,60.7238,60.6301,60.6733,101800.0
2006-11-08 12:40:00,84.12,84.24,84.04,84.23,123600.0,60.6589,60.7454,60.6012,60.7382,123600.0
2006-11-08 12:50:00,84.24,84.58,84.24,84.41,158900.0,60.7454,60.9906,60.7454,60.868,158900.0
2006-11-08 13:00:00,84.4,84.45,84.21,84.22,110700.0,60.8608,60.8969,60.7238,60.731,110700.0
2006-11-08 13:10:00,84.2,84.21,83.98,84.03,104900.0,60.7166,60.7238,60.558,60.594,104900.0
2006-11-08 13:20:00,84.02,84.08,83.85,83.99,118900.0,60.5868,60.6301,60.4642,60.5652,118900.0
2006-11-08 13:30:00,83.99,84.09,83.85,84.09,120600.0,60.5652,60.6373,60.4642,60.6373,120600.0
2006-11-08 13:40:00,84.08,84.44,84.08,84.44,134000.0,60.6301,60.8897,60.6301,60.8897,134000.0
2006-11-08 13:50:00,84.43,84.44,84.25,84.42,103800.0,60.8824,60.8897,60.7526,60.8752,103800.0
2006-11-08 14:00:00,84.41,84.45,84.29,84.45,178600.0,60.868,60.8969,60.7815,60.8969,178600.0
2006-11-08 14:10:00,84.45,84.9,84.44,84.9,188200.0,60.8969,61.2214,60.8897,61.2214,188200.0
2006-11-08 14:20:00,84.9,84.98,84.73,84.9,205900.0,61.2214,61.2791,61.0988,61.2214,205900.0
2006-11-08 14:30:00,84.9,85.08,84.85,85.08,423400.0,61.2214,61.3512,61.1853,61.3512,423400.0
2006-11-08 14:40:00,85.07,85.25,85.04,85.24,349700.0,61.344,61.4737,61.3223,61.4665,349700.0
2006-11-08 14:50:00,85.24,85.45,85.15,85.38,251600.0,61.4665,61.618,61.4016,61.5675,251600.0
2006-11-08 15:00:00,85.38,85.62,85.28,85.58,227900.0,61.5675,61.7406,61.4954,61.7117,227900.0
2006-11-08 15:10:00,85.59,85.67,85.53,85.64,290600.0,61.7189,61.7766,61.6757,61.755,290600.0
2006-11-08 15:20:00,85.62,85.76,85.5,85.61,304100.0,61.7406,61.8415,61.654,61.7333,304100.0
2006-11-08 15:30:00,85.61,85.87,85.56,85.79,320100.0,61.7333,61.9208,61.6973,61.8631,320100.0
2006-11-08 15:40:00,85.79,85.8,85.5,85.51,282200.0,61.8631,61.8704,61.654,61.6612,282200.0
2006-11-08 15:50:00,85.51,85.58,85.34,85.45,379400.0,61.6612,61.7117,61.5386,61.618,379400.0
2006-11-09 09:30:00,85.75,85.95,85.45,85.93,331200.0,61.8343,61.9785,61.618,61.9641,331200.0
2006-11-09 09:40:00,85.94,86.34,85.85,86.29,261800.0,61.9713,62.2597,61.9064,62.2237,261800.0
2006-11-09 09:50:00,86.31,86.45,86.05,86.41,214000.0,62.2381,62.3391,62.0506,62.3102,214000.0
2006-11-09 10:00:00,86.41,86.42,85.72,86.06,361500.0,62.3102,62.3174,61.8127,62.0578,361500.0
2006-11-09 10:10:00,86.06,86.41,85.91,86.27,338600.0,62.0578,62.3102,61.9497,62.2093,338600.0
2006-11-09 10:20:00,86.26,86.5,86.23,86.32,196900.0,62.2021,62.3751,62.1804,62.2453,196900.0
2006-11-09 10:30:00,86.3,86.37,86.01,86.19,179800.0,62.2309,62.2814,62.0218,62.1516,179800.0
2006-11-09 10:40:00,86.2,86.32,86.05,86.15,177100.0,62.1588,62.2453,62.0506,62.1227,177100.0
2006-11-09 10:50:00,86.15,86.15,86.0,86.14,133100.0,62.1227,62.1227,62.0146,62.1155,133100.0
2006-11-09 11:00:00,86.14,86.22,86.05,86.19,151900.0,62.1155,62.1732,62.0506,62.1516,151900.0
2006-11-09 11:10:00,86.19,86.24,86.01,86.05,110600.0,62.1516,62.1876,62.0218,62.0506,110600.0
2006-11-09 11:20:00,86.05,86.06,85.91,86.01,192500.0,62.0506,62.0578,61.9497,62.0218,192500.0
2006-11-09 11:30:00,86.01,86.18,85.94,86.05,194000.0,62.0218,62.1444,61.9713,62.0506,194000.0
2006-11-09 11:40:00,86.06,86.1,85.98,86.06,129200.0,62.0578,62.0867,62.0002,62.0578,129200.0
2006-11-09 11:50:00,86.06,86.07,85.95,86.0,76400.0,62.0578,62.0651,61.9785,62.0146,76400.0
2006-11-09 12:00:00,86.0,86.03,85.89,85.9,108200.0,62.0146,62.0362,61.9353,61.9425,108200.0
2006-11-09 12:10:00,85.9,86.08,85.89,86.06,120500.0,61.9425,62.0723,61.9353,62.0578,120500.0
2006-11-09 12:20:00,86.06,86.1,85.98,86.05,96600.0,62.0578,62.0867,62.0002,62.0506,96600.0
2006-11-09 12:30:00,86.05,86.07,86.0,86.0,154100.0,62.0506,62.0651,62.0146,62.0146,154100.0
2006-11-09 12:40:00,86.01,86.01,85.9,85.93,70400.0,62.0218,62.0218,61.9425,61.9641,70400.0
2006-11-09 12:50:00,85.9,85.99,85.88,85.97,108100.0,61.9425,62.0074,61.928,61.9929,108100.0
2006-11-09 13:00:00,85.96,85.96,85.83,85.86,93500.0,61.9857,61.9857,61.892,61.9136,93500.0
2006-11-09 13:10:00,85.86,85.86,85.75,85.77,121200.0,61.9136,61.9136,61.8343,61.8487,121200.0
2006-11-09 13:20:00,85.77,85.95,85.73,85.73,131100.0,61.8487,61.9785,61.8199,61.8199,131100.0
2006-11-09 13:30:00,85.72,85.8,85.7,85.76,108900.0,61.8127,61.8704,61.7982,61.8415,108900.0
2006-11-09 13:40:00,85.77,85.87,85.72,85.73,50500.0,61.8487,61.9208,61.8127,61.8199,50500.0
2006-11-09 13:50:00,85.73,85.75,85.58,85.6,96800.0,61.8199,61.8343,61.7117,61.7261,96800.0
2006-11-09 14:00:00,85.61,85.71,85.55,85.57,75000.0,61.7333,61.8055,61.6901,61.7045,75000.0
2006-11-09 14:10:00,85.57,85.62,85.36,85.4,173600.0,61.7045,61.7406,61.5531,61.5819,173600.0
2006-11-09 14:20:00,85.39,85.51,85.38,85.49,75600.0,61.5747,61.6612,61.5675,61.6468,75600.0
2006-11-09 14:30:00,85.48,85.58,85.4,85.41,129100.0,61.6396,61.7117,61.5819,61.5891,129100.0
2006-11-09 14:40:00,85.41,85.42,85.16,85.23,159900.0,61.5891,61.5963,61.4089,61.4593,159900.0
2006-11-09 14:50:00,85.21,85.31,85.18,85.29,102300.0,61.4449,61.517,61.4233,61.5026,102300.0
2006-11-09 15:00:00,85.34,85.38,85.09,85.12,158500.0,61.5386,61.5675,61.3584,61.38,158500.0
2006-11-09 15:10:00,85.12,85.15,85.05,85.13,135400.0,61.38,61.4016,61.3295,61.3872,135400.0
2006-11-09 15:20:00,85.13,85.23,85.12,85.15,89300.0,61.3872,61.4593,61.38,61.4016,89300.0
2006-11-09 15:30:00,85.16,85.2,85.05,85.08,140400.0,61.4089,61.4377,61.3295,61.3512,140400.0
2006-11-09 15:40:00,85.08,85.19,85.05,85.19,266800.0,61.3512,61.4305,61.3295,61.4305,266800.0
2006-11-09 15:50:00,85.19,85.26,85.1,85.1,194600.0,61.4305,61.481,61.3656,61.3656,194600.0
2006-11-10 09:30:00,86.4,86.98,86.19,86.68,586600.0,62.303,62.7213,62.1516,62.5049,586600.0
2006-11-10 09:40:00,86.66,86.84,86.4,86.45,411100.0,62.4905,62.6203,62.303,62.3391,411100.0
2006-11-10 09:50:00,86.45,86.5,86.23,86.34,241600.0,62.3391,62.3751,62.1804,62.2597,241600.0
2006-11-10 10:00:00,86.35,86.56,86.05,86.24,339000.0,62.267,62.4184,62.0506,62.1876,339000.0
2006-11-10 10:10:00,86.24,86.27,86.04,86.24,267900.0,62.1876,62.2093,62.0434,62.1876,267900.0
2006-11-10 10:20:00,86.22,86.24,85.8,85.92,189200.0,62.1732,62.1876,61.8704,61.9569,189200.0
2006-11-10 10:30:00,85.92,86.12,85.84,86.04,119600.0,61.9569,62.1011,61.8992,62.0434,119600.0
2006-11-10 10:40:00,86.04,86.46,86.04,86.42,246300.0,62.0434,62.3463,62.0434,62.3174,246300.0
2006-11-10 10:50:00,86.44,86.6,86.42,86.5,244300.0,62.3319,62.4472,62.3174,62.3751,244300.0
2006-11-10 11:00:00,86.5,86.54,86.38,86.38,107100.0,62.3751,62.404,62.2886,62.2886,107100.0
2006-11-10 11:10:00,86.39,86.6,86.39,86.53,89400.0,62.2958,62.4472,62.2958,62.3968,89400.0
2006-11-10 11:20:00,86.57,86.61,86.44,86.48,62500.0,62.4256,62.4544,62.3319,62.3607,62500.0
2006-11-10 11:30:00,86.5,86.61,86.48,86.57,71800.0,62.3751,62.4544,62.3607,62.4256,71800.0
2006-11-10 11:40:00,86.57,86.57,86.45,86.46,93500.0,62.4256,62.4256,62.3391,62.3463,93500.0
2006-11-10 11:50:00,86.45,86.52,86.41,86.5,95700.0,62.3391,62.3895,62.3102,62.3751,95700.0
2006-11-10 12:00:00,86.5,86.55,86.47,86.5,44100.0,62.3751,62.4112,62.3535,62.3751,44100.0
2006-11-10 12:10:00,86.5,86.54,86.47,86.52,78300.0,62.3751,62.404,62.3535,62.3895,78300.0
2006-11-10 12:20:00,86.5,86.51,86.3,86.31,72700.0,62.3751,62.3823,62.2309,62.2381,72700.0
2006-11-10 12:30:00,86.31,86.37,86.24,86.24,74500.0,62.2381,62.2814,62.1876,62.1876,74500.0
2006-11-10 12:40:00,86.25,86.27,86.2,86.21,62000.0,62.1948,62.2093,62.1588,62.166,62000.0
2006-11-10 12:50:00,86.21,86.21,86.12,86.2,35600.0,62.166,62.166,62.1011,62.1588,35600.0
2006-11-10 13:00:00,86.18,86.21,86.12,86.13,39200.0,62.1444,62.166,62.1011,62.1083,39200.0
2006-11-10 13:10:00,86.12,86.13,86.0,86.06,58800.0,62.1011,62.1083,62.0146,62.0578,58800.0
2006-11-10 13:20:00,86.05,86.05,85.95,86.0,70400.0,62.0506,62.0506,61.9785,62.0146,70400.0
2006-11-10 13:30:00,85.98,86.15,85.97,86.05,124700.0,62.0002,62.1227,61.9929,62.0506,124700.0
2006-11-10 13:40:00,86.05,86.2,86.04,86.2,66700.0,62.0506,62.1588,62.0434,62.1588,66700.0
2006-11-10 13:50:00,86.2,86.22,86.01,86.04,77200.0,62.1588,62.1732,62.0218,62.0434,77200.0
2006-11-10 14:00:00,86.05,86.09,85.95,86.0,73300.0,62.0506,62.0795,61.9785,62.0146,73300.0
2006-11-10 14:10:00,86.0,86.05,85.94,86.03,80200.0,62.0146,62.0506,61.9713,62.0362,80200.0
2006-11-10 14:20:00,86.0,86.0,85.85,85.85,86300.0,62.0146,62.0146,61.9064,61.9064,86300.0
2006-11-10 14:30:00,85.85,85.87,85.67,85.74,83500.0,61.9064,61.9208,61.7766,61.8271,83500.0
2006-11-10 14:40:00,85.75,85.8,85.71,85.77,100600.0,61.8343,61.8704,61.8055,61.8487,100600.0
2006-11-10 14:50:00,85.77,85.84,85.74,85.84,65700.0,61.8487,61.8992,61.8271,61.8992,65700.0
2006-11-10 15:00:00,85.85,85.93,85.72,85.76,139800.0,61.9064,61.9641,61.8127,61.8415,139800.0
2006-11-10 15:10:00,85.75,85.82,85.65,85.71,136200.0,61.8343,61.8848,61.7622,61.8055,136200.0
2006-11-10 15:20:00,85.71,85.84,85.68,85.76,74400.0,61.8055,61.8992,61.7838,61.8415,74400.0
2006-11-10 15:30:00,85.75,85.78,85.53,85.54,84400.0,61.8343,61.8559,61.6757,61.6829,84400.0
2006-11-10 15:40:00,85.54,85.72,85.48,85.5,150900.0,61.6829,61.8127,61.6396,61.654,150900.0
2006-11-10 15:50:00,85.51,85.62,85.44,85.62,191400.0,61.6612,61.7406,61.6108,61.7406,191400.0
2006-11-13 09:30:00,85.7,86.0,85.63,85.95,159300.0,61.7982,62.0146,61.7478,61.9785,159300.0
2006-11-13 09:40:00,85.97,86.34,85.9,85.96,159200.0,61.9929,62.2597,61.9425,61.9857,159200.0
2006-11-13 09:50:00,85.95,86.2,85.65,86.12,137600.0,61.9785,62.1588,61.7622,62.1011,137600.0
2006-11-13 10:00:00,86.09,86.15,85.86,85.98,89000.0,62.0795,62.1227,61.9136,62.0002,89000.0
2006-11-13 10:10:00,85.94,86.23,85.93,86.13,116300.0,61.9713,62.1804,61.9641,62.1083,116300.0
2006-11-13 10:20:00,86.1,86.27,86.01,86.26,78500.0,62.0867,62.2093,62.0218,62.2021,78500.0
2006-11-13 10:30:00,86.26,86.26,86.06,86.06,87200.0,62.2021,62.2021,62.0578,62.0578,87200.0
2006-11-13 10:40:00,86.05,86.12,85.94,86.03,80700.0,62.0506,62.1011,61.9713,62.0362,80700.0
2006-11-13 10:50:00,86.03,86.14,85.99,86.05,75800.0,62.0362,62.1155,62.0074,62.0506,75800.0
2006-11-13 11:00:00,86.04,86.17,86.04,86.12,91100.0,62.0434,62.1372,62.0434,62.1011,91100.0
2006-11-13 11:10:00,86.12,86.12,86.03,86.1,62900.0,62.1011,62.1011,62.0362,62.0867,62900.0
2006-11-13 11:20:00,86.1,86.2,86.0,86.01,51500.0,62.0867,62.1588,62.0146,62.0218,51500.0
2006-11-13 11:30:00,86.0,86.13,85.97,86.04,72500.0,62.0146,62.1083,61.9929,62.0434,72500.0
2006-11-13 11:40:00,86.0,86.04,85.84,85.84,61000.0,62.0146,62.0434,61.8992,61.8992,61000.0
2006-11-13 11:50:00,85.84,85.91,85.75,85.82,72900.0,61.8992,61.9497,61.8343,61.8848,72900.0
2006-11-13 12:00:00,85.83,85.84,85.65,85.68,72500.0,61.892,61.8992,61.7622,61.7838,72500.0
2006-11-13 12:10:00,85.68,85.87,85.63,85.84,70200.0,61.7838,61.9208,61.7478,61.8992,70200.0
2006-11-13 12:20:00,85.83,85.88,85.64,85.84,77100.0,61.892,61.928,61.755,61.8992,77100.0
2006-11-13 12:30:00,85.84,85.9,85.75,85.77,51000.0,61.8992,61.9425,61.8343,61.8487,51000.0
2006-11-13 12:40:00,85.77,85.8,85.55,85.57,50500.0,61.8487,61.8704,61.6901,61.7045,50500.0
2006-11-13 12:50:00,85.59,85.64,85.3,85.31,101100.0,61.7189,61.755,61.5098,61.517,101100.0
2006-11-13 13:00:00,85.3,85.51,85.29,85.45,52500.0,61.5098,61.6612,61.5026,61.618,52500.0
2006-11-13 13:10:00,85.46,85.77,85.46,85.52,101700.0,61.6252,61.8487,61.6252,61.6684,101700.0
2006-11-13 13:20:00,85.52,85.64,85.45,85.54,90200.0,61.6684,61.755,61.618,61.6829,90200.0
2006-11-13 13:30:00,85.55,85.67,85.5,85.65,74500.0,61.6901,61.7766,61.654,61.7622,74500.0
2006-11-13 13:40:00,85.66,85.73,85.5,85.53,73300.0,61.7694,61.8199,61.654,61.6757,73300.0
2006-11-13 13:50:00,85.54,85.82,85.54,85.69,75300.0,61.6829,61.8848,61.6829,61.791,75300.0
2006-11-13 14:00:00,85.7,85.82,85.57,85.67,97000.0,61.7982,61.8848,61.7045,61.7766,97000.0
2006-11-13 14:10:00,85.68,85.69,85.52,85.54,61400.0,61.7838,61.791,61.6684,61.6829,61400.0
2006-11-13 14:20:00,85.57,85.8,85.55,85.7,60300.0,61.7045,61.8704,61.6901,61.7982,60300.0
2006-11-13 14:30:00,85.69,85.79,85.56,85.58,62300.0,61.791,61.8631,61.6973,61.7117,62300.0
2006-11-13 14:40:00,85.6,85.77,85.54,85.73,58100.0,61.7261,61.8487,61.6829,61.8199,58100.0
2006-11-13 14:50:00,85.73,85.76,85.64,85.69,40200.0,61.8199,61.8415,61.755,61.791,40200.0
2006-11-13 15:00:00,85.69,85.69,85.55,85.56,43000.0,61.791,61.791,61.6901,61.6973,43000.0
2006-11-13 15:10:00,85.56,85.7,85.55,85.61,60500.0,61.6973,61.7982,61.6901,61.7333,60500.0
2006-11-13 15:20:00,85.61,85.64,85.59,85.59,69300.0,61.7333,61.755,61.7189,61.7189,69300.0
2006-11-13 15:30:00,85.59,85.76,85.57,85.75,98600.0,61.7189,61.8415,61.7045,61.8343,98600.0
2006-11-13 15:40:00,85.76,85.76,85.63,85.7,87900.0,61.8415,61.8415,61.7478,61.7982,87900.0
2006-11-13 15:50:00,85.7,85.7,85.53,85.6,182100.0,61.7982,61.7982,61.6757,61.7261,182100.0
2006-11-14 09:30:00,85.69,86.09,85.69,85.75,143200.0,61.791,62.0795,61.791,61.8343,143200.0
2006-11-14 09:40:00,85.75,86.05,85.54,85.83,103100.0,61.8343,62.0506,61.6829,61.892,103100.0
2006-11-14 09:50:00,85.84,86.05,85.81,85.95,72200.0,61.8992,62.0506,61.8776,61.9785,72200.0
2006-11-14 10:00:00,85.95,86.05,85.81,85.81,73800.0,61.9785,62.0506,61.8776,61.8776,73800.0
2006-11-14 10:10:00,85.81,85.9,85.25,85.39,92100.0,61.8776,61.9425,61.4737,61.5747,92100.0
2006-11-14 10:20:00,85.39,85.4,85.01,85.04,137000.0,61.5747,61.5819,61.3007,61.3223,137000.0
2006-11-14 10:30:00,85.05,85.25,84.95,85.21,135800.0,61.3295,61.4737,61.2574,61.4449,135800.0
2006-11-14 10:40:00,85.2,85.3,85.0,85.08,43700.0,61.4377,61.5098,61.2935,61.3512,43700.0
2006-11-14 10:50:00,85.09,85.17,85.01,85.12,48800.0,61.3584,61.4161,61.3007,61.38,48800.0
2006-11-14 11:00:00,85.14,85.15,84.99,85.05,111800.0,61.3944,61.4016,61.2863,61.3295,111800.0
2006-11-14 11:10:00,85.06,85.16,85.02,85.07,96500.0,61.3367,61.4089,61.3079,61.344,96500.0
2006-11-14 11:20:00,85.05,85.1,84.95,84.97,102400.0,61.3295,61.3656,61.2574,61.2718,102400.0
2006-11-14 11:30:00,84.97,85.1,84.95,84.99,50700.0,61.2718,61.3656,61.2574,61.2863,50700.0
2006-11-14 11:40:00,85.01,85.09,84.97,85.06,46000.0,61.3007,61.3584,61.2718,61.3367,46000.0
2006-11-14 11:50:00,85.04,85.06,84.95,85.03,38300.0,61.3223,61.3367,61.2574,61.3151,38300.0
2006-11-14 12:00:00,85.02,85.03,84.84,84.89,88200.0,61.3079,61.3151,61.1781,61.2142,88200.0
2006-11-14 12:10:00,84.88,84.93,84.75,84.81,68100.0,61.2069,61.243,61.1132,61.1565,68100.0
2006-11-14 12:20:00,84.8,84.84,84.78,84.81,57100.0,61.1493,61.1781,61.1348,61.1565,57100.0
2006-11-14 12:30:00,84.82,84.89,84.76,84.87,50400.0,61.1637,61.2142,61.1204,61.1997,50400.0
2006-11-14 12:40:00,84.88,85.11,84.87,85.03,69900.0,61.2069,61.3728,61.1997,61.3151,69900.0
2006-11-14 12:50:00,85.03,85.22,84.92,85.08,58000.0,61.3151,61.4521,61.2358,61.3512,58000.0
2006-11-14 13:00:00,85.06,85.11,85.0,85.08,73200.0,61.3367,61.3728,61.2935,61.3512,73200.0
2006-11-14 13:10:00,85.09,85.1,85.01,85.06,23900.0,61.3584,61.3656,61.3007,61.3367,23900.0
2006-11-14 13:20:00,85.04,85.15,85.04,85.1,38800.0,61.3223,61.4016,61.3223,61.3656,38800.0
2006-11-14 13:30:00,85.11,85.17,84.99,85.14,57500.0,61.3728,61.4161,61.2863,61.3944,57500.0
2006-11-14 13:40:00,85.13,85.23,85.12,85.21,36200.0,61.3872,61.4593,61.38,61.4449,36200.0
2006-11-14 13:50:00,85.22,85.22,85.01,85.07,48000.0,61.4521,61.4521,61.3007,61.344,48000.0
2006-11-14 14:00:00,85.07,85.15,85.03,85.03,67200.0,61.344,61.4016,61.3151,61.3151,67200.0
2006-11-14 14:10:00,85.04,85.09,85.0,85.02,58600.0,61.3223,61.3584,61.2935,61.3079,58600.0
2006-11-14 14:20:00,85.02,85.14,84.94,85.1,62700.0,61.3079,61.3944,61.2502,61.3656,62700.0
2006-11-14 14:30:00,85.13,85.19,85.0,85.19,56200.0,61.3872,61.4305,61.2935,61.4305,56200.0
2006-11-14 14:40:00,85.19,85.91,85.19,85.82,196400.0,61.4305,61.9497,61.4305,61.8848,196400.0
2006-11-14 14:50:00,85.82,85.9,85.75,85.82,134200.0,61.8848,61.9425,61.8343,61.8848,134200.0
2006-11-14 15:00:00,85.83,85.94,85.73,85.78,169900.0,61.892,61.9713,61.8199,61.8559,169900.0
2006-11-14 15:10:00,85.78,85.9,85.73,85.77,76200.0,61.8559,61.9425,61.8199,61.8487,76200.0
2006-11-14 15:20:00,85.76,85.76,85.63,85.68,121400.0,61.8415,61.8415,61.7478,61.7838,121400.0
2006-11-14 15:30:00,85.68,85.81,85.67,85.79,93600.0,61.7838,61.8776,61.7766,61.8631,93600.0
2006-11-14 15:40:00,85.8,85.82,85.69,85.7,122200.0,61.8704,61.8848,61.791,61.7982,122200.0
2006-11-14 15:50:00,85.7,85.81,85.62,85.74,195300.0,61.7982,61.8776,61.7406,61.8271,195300.0
2006-11-15 09:30:00,86.4,86.72,86.35,86.68,375700.0,62.303,62.5338,62.267,62.5049,375700.0
2006-11-15 09:40:00,86.66,87.0,86.56,86.66,359900.0,62.4905,62.7357,62.4184,62.4905,359900.0
2006-11-15 09:50:00,86.71,86.99,86.6,86.95,171300.0,62.5266,62.7285,62.4472,62.6996,171300.0
2006-11-15 10:00:00,86.96,87.15,86.86,87.11,295300.0,62.7068,62.8438,62.6347,62.815,295300.0
2006-11-15 10:10:00,87.12,87.58,87.08,87.34,275100.0,62.8222,63.1539,62.7934,62.9808,275100.0
2006-11-15 10:20:00,87.34,87.5,87.2,87.42,164800.0,62.9808,63.0962,62.8799,63.0385,164800.0
2006-11-15 10:30:00,87.43,87.43,86.99,87.04,126900.0,63.0457,63.0457,62.7285,62.7645,126900.0
2006-11-15 10:40:00,87.05,87.13,86.96,86.98,78400.0,62.7717,62.8294,62.7068,62.7213,78400.0
2006-11-15 10:50:00,86.96,87.05,86.95,86.97,139600.0,62.7068,62.7717,62.6996,62.714,139600.0
2006-11-15 11:00:00,86.97,87.03,86.9,86.97,133200.0,62.714,62.7573,62.6636,62.714,133200.0
2006-11-15 11:10:00,86.97,87.13,86.94,87.06,138900.0,62.714,62.8294,62.6924,62.7789,138900.0
2006-11-15 11:20:00,87.07,87.08,86.88,87.04,108800.0,62.7862,62.7934,62.6491,62.7645,108800.0
2006-11-15 11:30:00,86.99,87.11,86.75,86.75,123800.0,62.7285,62.815,62.5554,62.5554,123800.0
2006-11-15 11:40:00,86.76,86.8,86.71,86.8,72700.0,62.5626,62.5915,62.5266,62.5915,72700.0
2006-11-15 11:50:00,86.8,86.91,86.65,86.69,135400.0,62.5915,62.6708,62.4833,62.5121,135400.0
2006-11-15 12:00:00,86.68,86.82,86.6,86.82,133800.0,62.5049,62.6059,62.4472,62.6059,133800.0
2006-11-15 12:10:00,86.82,87.0,86.81,86.84,157400.0,62.6059,62.7357,62.5987,62.6203,157400.0
2006-11-15 12:20:00,86.85,86.9,86.83,86.9,59600.0,62.6275,62.6636,62.6131,62.6636,59600.0
2006-11-15 12:30:00,86.89,86.96,86.85,86.95,61400.0,62.6564,62.7068,62.6275,62.6996,61400.0
2006-11-15 12:40:00,86.94,86.97,86.88,86.9,73900.0,62.6924,62.714,62.6491,62.6636,73900.0
2006-11-15 12:50:00,86.89,87.08,86.88,87.02,179500.0,62.6564,62.7934,62.6491,62.7501,179500.0
2006-11-15 13:00:00,87.01,87.07,86.98,87.03,64400.0,62.7429,62.7862,62.7213,62.7573,64400.0
2006-11-15 13:10:00,87.03,87.04,86.97,87.0,54000.0,62.7573,62.7645,62.714,62.7357,54000.0
2006-11-15 13:20:00,87.0,87.05,86.99,87.01,292000.0,62.7357,62.7717,62.7285,62.7429,292000.0
2006-11-15 13:30:00,87.01,87.11,86.97,87.06,101900.0,62.7429,62.815,62.714,62.7789,101900.0
2006-11-15 13:40:00,87.05,87.15,87.02,87.07,62800.0,62.7717,62.8438,62.7501,62.7862,62800.0
2006-11-15 13:50:00,87.07,87.15,87.05,87.05,73400.0,62.7862,62.8438,62.7717,62.7717,73400.0
2006-11-15 14:00:00,87.06,87.14,86.86,87.09,234900.0,62.7789,62.8366,62.6347,62.8006,234900.0
2006-11-15 14:10:00,87.07,87.24,86.97,87.02,89700.0,62.7862,62.9087,62.714,62.7501,89700.0
2006-11-15 14:20:00,87.02,87.09,86.9,86.91,81400.0,62.7501,62.8006,62.6636,62.6708,81400.0
2006-11-15 14:30:00,86.91,87.02,86.9,86.93,81600.0,62.6708,62.7501,62.6636,62.6852,81600.0
2006-11-15 14:40:00,86.92,87.07,86.89,87.01,209300.0,62.678,62.7862,62.6564,62.7429,209300.0
2006-11-15 14:50:00,87.0,87.05,86.99,87.04,57100.0,62.7357,62.7717,62.7285,62.7645,57100.0
2006-11-15 15:00:00,87.03,87.06,87.0,87.04,57400.0,62.7573,62.7789,62.7357,62.7645,57400.0
2006-11-15 15:10:00,87.06,87.14,87.02,87.07,64400.0,62.7789,62.8366,62.7501,62.7862,64400.0
2006-11-15 15:20:00,87.1,87.12,87.04,87.04,65800.0,62.8078,62.8222,62.7645,62.7645,65800.0
2006-11-15 15:30:00,87.05,87.11,86.97,87.07,122600.0,62.7717,62.815,62.714,62.7862,122600.0
2006-11-15 15:40:00,87.06,87.1,87.05,87.07,217300.0,62.7789,62.8078,62.7717,62.7862,217300.0
2006-11-15 15:50:00,87.06,87.1,87.02,87.1,244700.0,62.7789,62.8078,62.7501,62.8078,244700.0
2006-11-16 09:30:00,87.92,88.3,87.5,88.17,381800.0,63.3991,63.6731,63.0962,63.5794,381800.0
2006-11-16 09:40:00,88.18,88.28,87.79,87.84,173600.0,63.5866,63.6587,63.3053,63.3414,173600.0
2006-11-16 09:50:00,87.84,88.37,87.8,88.32,205600.0,63.3414,63.7236,63.3126,63.6875,205600.0
2006-11-16 10:00:00,88.33,88.49,88.18,88.44,199100.0,63.6947,63.8101,63.5866,63.7741,199100.0
2006-11-16 10:10:00,88.43,88.68,88.42,88.62,233400.0,63.7668,63.9471,63.7596,63.9039,233400.0
2006-11-16 10:20:00,88.67,88.88,88.46,88.47,189200.0,63.9399,64.0913,63.7885,63.7957,189200.0
2006-11-16 10:30:00,88.47,88.64,88.3,88.44,268500.0,63.7957,63.9183,63.6731,63.7741,268500.0
2006-11-16 10:40:00,88.44,88.66,88.18,88.61,258000.0,63.7741,63.9327,63.5866,63.8966,258000.0
2006-11-16 10:50:00,88.62,88.75,88.48,88.74,208700.0,63.9039,63.9976,63.8029,63.9904,208700.0
2006-11-16 11:00:00,88.73,88.8,88.64,88.65,191900.0,63.9832,64.0337,63.9183,63.9255,191900.0
2006-11-16 11:10:00,88.65,88.88,88.61,88.82,160800.0,63.9255,64.0913,63.8966,64.0481,160800.0
2006-11-16 11:20:00,88.83,89.43,88.83,89.4,376900.0,64.0553,64.4879,64.0553,64.4663,376900.0
2006-11-16 11:30:00,89.4,89.4,88.98,89.04,178000.0,64.4663,64.4663,64.1635,64.2067,178000.0
2006-11-16 11:40:00,89.03,89.07,88.94,89.0,159500.0,64.1995,64.2284,64.1346,64.1779,159500.0
2006-11-16 11:50:00,89.0,89.01,88.94,88.99,116500.0,64.1779,64.1851,64.1346,64.1707,116500.0
2006-11-16 12:00:00,88.99,89.04,88.82,88.91,171600.0,64.1707,64.2067,64.0481,64.113,171600.0
2006-11-16 12:10:00,88.92,89.0,88.87,88.9,52000.0,64.1202,64.1779,64.0841,64.1058,52000.0
2006-11-16 12:20:00,88.88,88.89,88.62,88.62,76200.0,64.0913,64.0986,63.9039,63.9039,76200.0
2006-11-16 12:30:00,88.64,88.65,88.49,88.49,181000.0,63.9183,63.9255,63.8101,63.8101,181000.0
2006-11-16 12:40:00,88.5,88.69,88.49,88.68,109600.0,63.8173,63.9543,63.8101,63.9471,109600.0
2006-11-16 12:50:00,88.67,88.73,88.62,88.71,110600.0,63.9399,63.9832,63.9039,63.9688,110600.0
2006-11-16 13:00:00,88.71,88.99,88.7,88.88,214700.0,63.9688,64.1707,63.9615,64.0913,214700.0
2006-11-16 13:10:00,88.88,88.95,88.85,88.9,167400.0,64.0913,64.1418,64.0697,64.1058,167400.0
2006-11-16 13:20:00,88.89,88.94,88.87,88.93,112600.0,64.0986,64.1346,64.0841,64.1274,112600.0
2006-11-16 13:30:00,88.94,89.17,88.91,89.13,187100.0,64.1346,64.3005,64.113,64.2716,187100.0
2006-11-16 13:40:00,89.12,89.13,88.83,88.98,159600.0,64.2644,64.2716,64.0553,64.1635,159600.0
2006-11-16 13:50:00,88.97,89.03,88.83,88.87,188600.0,64.1562,64.1995,64.0553,64.0841,188600.0
2006-11-16 14:00:00,88.86,88.91,88.7,88.82,110100.0,64.0769,64.113,63.9615,64.0481,110100.0
2006-11-16 14:10:00,88.78,88.86,88.62,88.77,111500.0,64.0192,64.0769,63.9039,64.012,111500.0
2006-11-16 14:20:00,88.75,88.88,88.6,88.79,70800.0,63.9976,64.0913,63.8894,64.0264,70800.0
2006-11-16 14:30:00,88.78,88.82,88.7,88.79,115500.0,64.0192,64.0481,63.9615,64.0264,115500.0
2006-11-16 14:40:00,88.79,88.86,88.72,88.79,69100.0,64.0264,64.0769,63.976,64.0264,69100.0
2006-11-16 14:50:00,88.8,88.87,88.69,88.8,85300.0,64.0337,64.0841,63.9543,64.0337,85300.0
2006-11-16 15:00:00,88.81,88.92,88.71,88.8,85600.0,64.0409,64.1202,63.9688,64.0337,85600.0
2006-11-16 15:10:00,88.8,89.0,88.79,88.94,143100.0,64.0337,64.1779,64.0264,64.1346,143100.0
2006-11-16 15:20:00,88.92,88.96,88.87,88.88,125800.0,64.1202,64.149,64.0841,64.0913,125800.0
2006-11-16 15:30:00,88.89,88.9,88.65,88.68,148700.0,64.0986,64.1058,63.9255,63.9471,148700.0
2006-11-16 15:40:00,88.68,88.82,88.66,88.73,225700.0,63.9471,64.0481,63.9327,63.9832,225700.0
2006-11-16 15:50:00,88.74,88.78,88.64,88.65,225300.0,63.9904,64.0192,63.9183,63.9255,225300.0
2006-11-17 09:30:00,89.05,89.34,88.71,89.0,704200.0,64.2139,64.423,63.9688,64.1779,704200.0
2006-11-17 09:40:00,89.0,89.2,88.87,88.97,157100.0,64.1779,64.3221,64.0841,64.1562,157100.0
2006-11-17 09:50:00,88.97,89.09,88.73,89.09,115500.0,64.1562,64.2428,63.9832,64.2428,115500.0
2006-11-17 10:00:00,89.09,89.1,88.99,89.07,70700.0,64.2428,64.25,64.1707,64.2284,70700.0
2006-11-17 10:10:00,89.07,89.08,88.88,88.95,66700.0,64.2284,64.2356,64.0913,64.1418,66700.0
2006-11-17 10:20:00,88.94,88.97,88.81,88.9,89300.0,64.1346,64.1562,64.0409,64.1058,89300.0
2006-11-17 10:30:00,88.9,89.09,88.86,88.99,68300.0,64.1058,64.2428,64.0769,64.1707,68300.0
2006-11-17 10:40:00,89.0,89.07,88.93,89.06,68000.0,64.1779,64.2284,64.1274,64.2211,68000.0
2006-11-17 10:50:00,89.07,89.07,88.9,88.99,75500.0,64.2284,64.2284,64.1058,64.1707,75500.0
2006-11-17 11:00:00,89.0,89.03,88.57,88.58,114300.0,64.1779,64.1995,63.8678,63.875,114300.0
2006-11-17 11:10:00,88.58,88.92,88.58,88.76,133200.0,63.875,64.1202,63.875,64.0048,133200.0
2006-11-17 11:20:00,88.77,88.99,88.76,88.85,104000.0,64.012,64.1707,64.0048,64.0697,104000.0
2006-11-17 11:30:00,88.84,88.94,88.82,88.88,158100.0,64.0625,64.1346,64.0481,64.0913,158100.0
2006-11-17 11:40:00,88.87,88.93,88.82,88.92,91800.0,64.0841,64.1274,64.0481,64.1202,91800.0
2006-11-17 11:50:00,88.91,88.95,88.84,88.89,63500.0,64.113,64.1418,64.0625,64.0986,63500.0
2006-11-17 12:00:00,88.89,88.99,88.85,88.97,100900.0,64.0986,64.1707,64.0697,64.1562,100900.0
2006-11-17 12:10:00,88.9,89.05,88.84,88.91,153400.0,64.1058,64.2139,64.0625,64.113,153400.0
2006-11-17 12:20:00,88.92,89.03,88.88,88.94,99600.0,64.1202,64.1995,64.0913,64.1346,99600.0
2006-11-17 12:30:00,88.93,89.16,88.91,89.0,124700.0,64.1274,64.2932,64.113,64.1779,124700.0
2006-11-17 12:40:00,88.98,89.08,88.91,88.97,76500.0,64.1635,64.2356,64.113,64.1562,76500.0
2006-11-17 12:50:00,88.96,89.02,88.91,88.95,101500.0,64.149,64.1923,64.113,64.1418,101500.0
2006-11-17 13:00:00,88.94,89.05,88.84,89.0,108700.0,64.1346,64.2139,64.0625,64.1779,108700.0
2006-11-17 13:10:00,89.0,89.08,88.99,89.08,77500.0,64.1779,64.2356,64.1707,64.2356,77500.0
2006-11-17 13:20:00,89.05,89.09,89.0,89.05,94300.0,64.2139,64.2428,64.1779,64.2139,94300.0
2006-11-17 13:30:00,89.04,89.16,89.02,89.08,139500.0,64.2067,64.2932,64.1923,64.2356,139500.0
2006-11-17 13:40:00,89.07,89.12,89.03,89.11,147900.0,64.2284,64.2644,64.1995,64.2572,147900.0
2006-11-17 13:50:00,89.12,89.2,89.05,89.05,173300.0,64.2644,64.3221,64.2139,64.2139,173300.0
2006-11-17 14:00:00,89.06,89.2,88.96,89.0,109100.0,64.2211,64.3221,64.149,64.1779,109100.0
2006-11-17 14:10:00,89.01,89.27,88.98,89.25,131300.0,64.1851,64.3726,64.1635,64.3581,131300.0
2006-11-17 14:20:00,89.25,89.27,89.12,89.18,90800.0,64.3581,64.3726,64.2644,64.3077,90800.0
2006-11-17 14:30:00,89.17,89.27,89.08,89.18,72100.0,64.3005,64.3726,64.2356,64.3077,72100.0
2006-11-17 14:40:00,89.19,89.26,89.11,89.19,103200.0,64.3149,64.3654,64.2572,64.3149,103200.0
2006-11-17 14:50:00,89.2,89.46,89.16,89.43,181800.0,64.3221,64.5096,64.2932,64.4879,181800.0
2006-11-17 15:00:00,89.42,89.46,89.34,89.41,133800.0,64.4807,64.5096,64.423,64.4735,133800.0
2006-11-17 15:10:00,89.42,89.43,89.23,89.31,175500.0,64.4807,64.4879,64.3437,64.4014,175500.0
2006-11-17 15:20:00,89.31,89.63,89.3,89.48,191000.0,64.4014,64.6322,64.3942,64.524,191000.0
2006-11-17 15:30:00,89.49,89.53,89.44,89.44,125500.0,64.5312,64.5601,64.4952,64.4952,125500.0
2006-11-17 15:40:00,89.44,89.6,89.4,89.55,273400.0,64.4952,64.6105,64.4663,64.5745,273400.0
2006-11-17 15:50:00,89.55,89.57,89.46,89.5,226800.0,64.5745,64.5889,64.5096,64.5384,226800.0
2006-11-20 09:30:00,89.05,89.06,88.62,88.85,388400.0,64.2139,64.2211,63.9039,64.0697,388400.0
2006-11-20 09:40:00,88.83,89.05,88.75,89.05,184700.0,64.0553,64.2139,63.9976,64.2139,184700.0
2006-11-20 09:50:00,89.03,89.17,88.74,88.74,144400.0,64.1995,64.3005,63.9904,63.9904,144400.0
2006-11-20 10:00:00,88.76,89.04,88.72,88.92,222400.0,64.0048,64.2067,63.976,64.1202,222400.0
2006-11-20 10:10:00,88.94,89.08,88.83,88.97,163200.0,64.1346,64.2356,64.0553,64.1562,163200.0
2006-11-20 10:20:00,88.96,89.04,88.81,88.84,200100.0,64.149,64.2067,64.0409,64.0625,200100.0
2006-11-20 10:30:00,88.83,89.04,88.82,89.03,203600.0,64.0553,64.2067,64.0481,64.1995,203600.0
2006-11-20 10:40:00,89.03,89.04,88.91,88.96,367400.0,64.1995,64.2067,64.113,64.149,367400.0
2006-11-20 10:50:00,88.97,89.08,88.95,89.06,110700.0,64.1562,64.2356,64.1418,64.2211,110700.0
2006-11-20 11:00:00,89.06,89.15,89.05,89.07,90700.0,64.2211,64.286,64.2139,64.2284,90700.0
2006-11-20 11:10:00,89.06,89.15,89.0,89.02,83600.0,64.2211,64.286,64.1779,64.1923,83600.0
2006-11-20 11:20:00,89.01,89.08,88.95,89.03,145100.0,64.1851,64.2356,64.1418,64.1995,145100.0
2006-11-20 11:30:00,89.04,89.22,88.98,89.0,131400.0,64.2067,64.3365,64.1635,64.1779,131400.0
2006-11-20 11:40:00,89.0,89.1,88.95,89.02,128500.0,64.1779,64.25,64.1418,64.1923,128500.0
2006-11-20 11:50:00,89.02,89.1,88.97,89.0,59200.0,64.1923,64.25,64.1562,64.1779,59200.0
2006-11-20 12:00:00,88.98,89.02,88.96,88.98,130700.0,64.1635,64.1923,64.149,64.1635,130700.0
2006-11-20 12:10:00,88.99,89.02,88.98,88.98,89600.0,64.1707,64.1923,64.1635,64.1635,89600.0
2006-11-20 12:20:00,88.98,89.03,88.97,88.98,92500.0,64.1635,64.1995,64.1562,64.1635,92500.0
2006-11-20 12:30:00,88.98,89.02,88.96,89.0,116900.0,64.1635,64.1923,64.149,64.1779,116900.0
2006-11-20 12:40:00,89.0,89.03,88.98,88.99,40400.0,64.1779,64.1995,64.1635,64.1707,40400.0
2006-11-20 12:50:00,88.99,89.03,88.97,88.98,88500.0,64.1707,64.1995,64.1562,64.1635,88500.0
2006-11-20 13:00:00,88.99,89.02,88.97,89.0,61700.0,64.1707,64.1923,64.1562,64.1779,61700.0
2006-11-20 13:10:00,89.01,89.05,88.96,89.0,106000.0,64.1851,64.2139,64.149,64.1779,106000.0
2006-11-20 13:20:00,89.01,89.03,89.0,89.02,43800.0,64.1851,64.1995,64.1779,64.1923,43800.0
2006-11-20 13:30:00,89.02,89.04,88.99,89.0,54800.0,64.1923,64.2067,64.1707,64.1779,54800.0
2006-11-20 13:40:00,89.0,89.02,88.98,89.0,54000.0,64.1779,64.1923,64.1635,64.1779,54000.0
2006-11-20 13:50:00,88.99,89.02,88.98,89.01,68100.0,64.1707,64.1923,64.1635,64.1851,68100.0
2006-11-20 14:00:00,89.01,89.05,88.98,89.03,90800.0,64.1851,64.2139,64.1635,64.1995,90800.0
2006-11-20 14:10:00,89.03,89.03,88.96,88.98,137600.0,64.1995,64.1995,64.149,64.1635,137600.0
2006-11-20 14:20:00,88.98,89.02,88.95,89.01,187600.0,64.1635,64.1923,64.1418,64.1851,187600.0
2006-11-20 14:30:00,89.01,89.05,88.98,89.04,133300.0,64.1851,64.2139,64.1635,64.2067,133300.0
2006-11-20 14:40:00,89.04,89.06,88.96,89.0,118600.0,64.2067,64.2211,64.149,64.1779,118600.0
2006-11-20 14:50:00,89.0,89.1,88.98,89.08,98500.0,64.1779,64.25,64.1635,64.2356,98500.0
2006-11-20 15:00:00,89.09,89.09,89.0,89.0,93600.0,64.2428,64.2428,64.1779,64.1779,93600.0
2006-11-20 15:10:00,89.0,89.04,89.0,89.02,74500.0,64.1779,64.2067,64.1779,64.1923,74500.0
2006-11-20 15:20:00,89.03,89.06,89.0,89.01,140300.0,64.1995,64.2211,64.1779,64.1851,140300.0
2006-11-20 15:30:00,89.01,89.05,88.99,89.03,240200.0,64.1851,64.2139,64.1707,64.1995,240200.0
2006-11-20 15:40:00,89.03,89.13,89.0,89.13,127800.0,64.1995,64.2716,64.1779,64.2716,127800.0
2006-11-20 15:50:00,89.12,89.14,89.05,89.12,155600.0,64.2644,64.2788,64.2139,64.2644,155600.0
2006-11-21 09:30:00,89.85,90.0,89.57,89.84,372400.0,64.7908,64.899,64.5889,64.7836,372400.0
2006-11-21 09:40:00,89.83,90.16,89.8,89.91,364400.0,64.7764,65.0143,64.7548,64.8341,364400.0
2006-11-21 09:50:00,89.9,90.02,89.83,90.02,116900.0,64.8269,64.9134,64.7764,64.9134,116900.0
2006-11-21 10:00:00,90.02,90.06,89.8,89.81,150500.0,64.9134,64.9422,64.7548,64.762,150500.0
2006-11-21 10:10:00,89.81,89.99,89.8,89.86,107600.0,64.762,64.8918,64.7548,64.798,107600.0
2006-11-21 10:20:00,89.86,89.91,89.83,89.91,108100.0,64.798,64.8341,64.7764,64.8341,108100.0
2006-11-21 10:30:00,89.91,90.08,89.89,90.08,105200.0,64.8341,64.9567,64.8197,64.9567,105200.0
2006-11-21 10:40:00,90.08,90.22,90.0,90.0,128400.0,64.9567,65.0576,64.899,64.899,128400.0
2006-11-21 10:50:00,89.99,90.08,89.93,90.08,186100.0,64.8918,64.9567,64.8485,64.9567,186100.0
2006-11-21 11:00:00,90.08,90.13,89.85,89.94,149700.0,64.9567,64.9927,64.7908,64.8557,149700.0
2006-11-21 11:10:00,89.95,90.07,89.91,90.06,198300.0,64.8629,64.9494,64.8341,64.9422,198300.0
2006-11-21 11:20:00,90.05,90.09,89.99,90.03,156900.0,64.935,64.9639,64.8918,64.9206,156900.0
2006-11-21 11:30:00,90.03,90.14,89.98,90.1,121600.0,64.9206,64.9999,64.8846,64.9711,121600.0
2006-11-21 11:40:00,90.11,90.57,90.1,90.57,327700.0,64.9783,65.31,64.9711,65.31,327700.0
2006-11-21 11:50:00,90.56,90.64,90.37,90.6,220700.0,65.3028,65.3605,65.1658,65.3316,220700.0
2006-11-21 12:00:00,90.57,90.75,90.41,90.64,164100.0,65.31,65.4398,65.1946,65.3605,164100.0
2006-11-21 12:10:00,90.65,90.75,90.6,90.67,157200.0,65.3677,65.4398,65.3316,65.3821,157200.0
2006-11-21 12:20:00,90.66,90.86,90.66,90.85,150100.0,65.3749,65.5191,65.3749,65.5119,150100.0
2006-11-21 12:30:00,90.85,91.09,90.71,91.07,273500.0,65.5119,65.685,65.411,65.6705,273500.0
2006-11-21 12:40:00,91.07,91.17,91.0,91.01,187600.0,65.6705,65.7427,65.6201,65.6273,187600.0
2006-11-21 12:50:00,91.0,91.29,91.0,91.21,151300.0,65.6201,65.8292,65.6201,65.7715,151300.0
2006-11-21 13:00:00,91.21,91.43,91.11,91.35,230900.0,65.7715,65.9301,65.6994,65.8725,230900.0
2006-11-21 13:10:00,91.35,91.45,91.27,91.3,155700.0,65.8725,65.9446,65.8148,65.8364,155700.0
2006-11-21 13:20:00,91.3,91.55,91.27,91.54,314900.0,65.8364,66.0167,65.8148,66.0095,314900.0
2006-11-21 13:30:00,91.54,91.63,91.46,91.6,361600.0,66.0095,66.0744,65.9518,66.0527,361600.0
2006-11-21 13:40:00,91.6,91.74,91.53,91.63,309400.0,66.0527,66.1537,66.0023,66.0744,309400.0
2006-11-21 13:50:00,91.66,91.86,91.63,91.8,319400.0,66.096,66.2402,66.0744,66.197,319400.0
2006-11-21 14:00:00,91.81,91.96,91.77,91.91,369800.0,66.2042,66.3123,66.1753,66.2763,369800.0
2006-11-21 14:10:00,91.9,92.05,91.84,91.84,342900.0,66.2691,66.3772,66.2258,66.2258,342900.0
2006-11-21 14:20:00,91.8,91.85,91.44,91.44,179800.0,66.197,66.233,65.9374,65.9374,179800.0
2006-11-21 14:30:00,91.44,91.51,91.22,91.25,176400.0,65.9374,65.9878,65.7787,65.8003,176400.0
2006-11-21 14:40:00,91.25,91.33,91.01,91.29,168600.0,65.8003,65.858,65.6273,65.8292,168600.0
2006-11-21 14:50:00,91.29,91.55,91.13,91.44,152400.0,65.8292,66.0167,65.7138,65.9374,152400.0
2006-11-21 15:00:00,91.42,91.62,91.34,91.41,251700.0,65.9229,66.0672,65.8652,65.9157,251700.0
2006-11-21 15:10:00,91.4,91.5,91.34,91.49,121800.0,65.9085,65.9806,65.8652,65.9734,121800.0
2006-11-21 15:20:00,91.49,91.5,91.32,91.4,106800.0,65.9734,65.9806,65.8508,65.9085,106800.0
2006-11-21 15:30:00,91.39,91.41,91.24,91.24,124900.0,65.9013,65.9157,65.7931,65.7931,124900.0
2006-11-21 15:40:00,91.25,91.27,91.0,91.03,271200.0,65.8003,65.8148,65.6201,65.6417,271200.0
2006-11-21 15:50:00,91.03,91.1,91.01,91.04,312600.0,65.6417,65.6922,65.6273,65.6489,312600.0
2006-11-22 09:30:00,91.1,91.25,90.5,91.24,438600.0,65.6922,65.8003,65.2595,65.7931,438600.0
2006-11-22 09:40:00,91.23,91.26,90.74,90.9,257300.0,65.7859,65.8076,65.4326,65.548,257300.0
2006-11-22 09:50:00,90.93,91.18,90.89,90.97,154600.0,65.5696,65.7499,65.5408,65.5984,154600.0
2006-11-22 10:00:00,90.96,91.14,90.86,91.02,222700.0,65.5912,65.721,65.5191,65.6345,222700.0
2006-11-22 10:10:00,91.02,91.28,90.99,91.25,109100.0,65.6345,65.822,65.6129,65.8003,109100.0
2006-11-22 10:20:00,91.25,91.55,91.2,91.53,156400.0,65.8003,66.0167,65.7643,66.0023,156400.0
2006-11-22 10:30:00,91.52,91.56,91.39,91.5,177300.0,65.995,66.0239,65.9013,65.9806,177300.0
2006-11-22 10:40:00,91.5,91.59,91.18,91.24,168900.0,65.9806,66.0455,65.7499,65.7931,168900.0
2006-11-22 10:50:00,91.22,91.34,90.92,91.05,112900.0,65.7787,65.8652,65.5624,65.6561,112900.0
2006-11-22 11:00:00,91.05,91.25,91.01,91.02,86200.0,65.6561,65.8003,65.6273,65.6345,86200.0
2006-11-22 11:10:00,91.02,91.05,90.87,90.89,127100.0,65.6345,65.6561,65.5263,65.5408,127100.0
2006-11-22 11:20:00,90.88,90.9,90.75,90.77,89100.0,65.5335,65.548,65.4398,65.4542,89100.0
2006-11-22 11:30:00,90.77,90.78,90.67,90.77,68400.0,65.4542,65.4614,65.3821,65.4542,68400.0
2006-11-22 11:40:00,90.78,90.83,90.52,90.54,81100.0,65.4614,65.4975,65.2739,65.2884,81100.0
2006-11-22 11:50:00,90.54,90.55,90.36,90.47,106900.0,65.2884,65.2956,65.1586,65.2379,106900.0
2006-11-22 12:00:00,90.46,90.51,90.41,90.45,37200.0,65.2307,65.2667,65.1946,65.2235,37200.0
2006-11-22 12:10:00,90.48,90.59,90.46,90.54,47900.0,65.2451,65.3244,65.2307,65.2884,47900.0
2006-11-22 12:20:00,90.54,90.58,90.49,90.49,37400.0,65.2884,65.3172,65.2523,65.2523,37400.0
2006-11-22 12:30:00,90.48,90.48,90.26,90.28,45500.0,65.2451,65.2451,65.0865,65.1009,45500.0
2006-11-22 12:40:00,90.27,90.28,90.07,90.08,125700.0,65.0937,65.1009,64.9494,64.9567,125700.0
2006-11-22 12:50:00,90.07,90.08,89.93,90.01,138600.0,64.9494,64.9567,64.8485,64.9062,138600.0
2006-11-22 13:00:00,90.02,90.16,90.01,90.08,39200.0,64.9134,65.0143,64.9062,64.9567,39200.0
2006-11-22 13:10:00,90.08,90.16,89.96,90.0,87800.0,64.9567,65.0143,64.8701,64.899,87800.0
2006-11-22 13:20:00,90.01,90.01,89.95,90.0,72300.0,64.9062,64.9062,64.8629,64.899,72300.0
2006-11-22 13:30:00,90.0,90.17,89.99,90.15,74300.0,64.899,65.0216,64.8918,65.0071,74300.0
2006-11-22 13:40:00,90.15,90.19,90.12,90.18,79600.0,65.0071,65.036,64.9855,65.0288,79600.0
2006-11-22 13:50:00,90.18,90.21,90.05,90.05,83900.0,65.0288,65.0504,64.935,64.935,83900.0
2006-11-22 14:00:00,90.06,90.11,89.96,89.96,83100.0,64.9422,64.9783,64.8701,64.8701,83100.0
2006-11-22 14:10:00,89.96,90.11,89.96,90.11,114000.0,64.8701,64.9783,64.8701,64.9783,114000.0
2006-11-22 14:20:00,90.11,90.11,89.84,89.86,78200.0,64.9783,64.9783,64.7836,64.798,78200.0
2006-11-22 14:30:00,89.89,90.02,89.78,89.97,87000.0,64.8197,64.9134,64.7403,64.8773,87000.0
2006-11-22 14:40:00,89.98,90.01,89.84,90.0,78300.0,64.8846,64.9062,64.7836,64.899,78300.0
2006-11-22 14:50:00,89.99,89.99,89.89,89.96,68300.0,64.8918,64.8918,64.8197,64.8701,68300.0
2006-11-22 15:00:00,89.95,90.0,89.93,89.99,43000.0,64.8629,64.899,64.8485,64.8918,43000.0
2006-11-22 15:10:00,90.0,90.67,89.92,89.96,54900.0,64.899,65.3821,64.8413,64.8701,54900.0
2006-11-22 15:20:00,89.96,89.99,89.94,89.97,48900.0,64.8701,64.8918,64.8557,64.8773,48900.0
2006-11-22 15:30:00,89.97,89.97,89.86,89.96,89600.0,64.8773,64.8773,64.798,64.8701,89600.0
2006-11-22 15:40:00,89.96,90.02,89.95,90.01,121300.0,64.8701,64.9134,64.8629,64.9062,121300.0
2006-11-22 15:50:00,90.02,90.14,89.98,90.07,221800.0,64.9134,64.9999,64.8846,64.9494,221800.0
2006-11-24 09:30:00,89.25,89.77,89.15,89.72,143000.0,64.3581,64.7331,64.286,64.6971,143000.0
2006-11-24 09:40:00,89.76,89.84,89.41,89.52,77200.0,64.7259,64.7836,64.4735,64.5528,77200.0
2006-11-24 09:50:00,89.52,89.75,89.43,89.5,79300.0,64.5528,64.7187,64.4879,64.5384,79300.0
2006-11-24 10:00:00,89.5,89.75,89.5,89.61,99500.0,64.5384,64.7187,64.5384,64.6177,99500.0
2006-11-24 10:10:00,89.62,89.9,89.59,89.81,74900.0,64.625,64.8269,64.6033,64.762,74900.0
2006-11-24 10:20:00,89.77,89.87,89.75,89.83,51500.0,64.7331,64.8052,64.7187,64.7764,51500.0
2006-11-24 10:30:00,89.82,89.88,89.75,89.75,30900.0,64.7692,64.8124,64.7187,64.7187,30900.0
2006-11-24 10:40:00,89.75,89.8,89.6,89.8,63500.0,64.7187,64.7548,64.6105,64.7548,63500.0
2006-11-24 10:50:00,89.79,90.04,89.79,89.83,38500.0,64.7475,64.9278,64.7475,64.7764,38500.0
2006-11-24 11:00:00,89.82,89.84,89.71,89.79,32100.0,64.7692,64.7836,64.6899,64.7475,32100.0
2006-11-24 11:10:00,89.78,90.0,89.77,89.97,35000.0,64.7403,64.899,64.7331,64.8773,35000.0
2006-11-24 11:20:00,89.96,90.04,89.9,89.94,31800.0,64.8701,64.9278,64.8269,64.8557,31800.0
2006-11-24 11:30:00,89.93,90.08,89.85,89.92,57000.0,64.8485,64.9567,64.7908,64.8413,57000.0
2006-11-24 11:40:00,89.88,89.89,89.65,89.65,42000.0,64.8124,64.8197,64.6466,64.6466,42000.0
2006-11-24 11:50:00,89.66,89.84,89.65,89.84,39100.0,64.6538,64.7836,64.6466,64.7836,39100.0
2006-11-24 12:00:00,89.84,89.85,89.7,89.71,31100.0,64.7836,64.7908,64.6826,64.6899,31100.0
2006-11-24 12:10:00,89.71,89.82,89.67,89.75,50700.0,64.6899,64.7692,64.661,64.7187,50700.0
2006-11-24 12:20:00,89.73,89.82,89.7,89.8,25500.0,64.7043,64.7692,64.6826,64.7548,25500.0
2006-11-24 12:30:00,89.8,89.86,89.73,89.81,36900.0,64.7548,64.798,64.7043,64.762,36900.0
2006-11-24 12:40:00,89.81,89.88,89.73,89.76,46800.0,64.762,64.8124,64.7043,64.7259,46800.0
2006-11-24 12:50:00,89.76,89.98,89.76,89.81,62200.0,64.7259,64.8846,64.7259,64.762,62200.0
2006-11-24 13:00:00,89.81,89.81,89.77,89.77,20700.0,64.762,64.762,64.7331,64.7331,20700.0
2006-11-24 13:10:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:20:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:30:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:40:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:50:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:00:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:10:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:20:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:30:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:40:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:50:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:00:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:10:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:20:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:30:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:40:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:50:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-27 09:30:00,90.0,90.03,89.51,89.85,135400.0,64.899,64.9206,64.5456,64.7908,135400.0
2006-11-27 09:40:00,89.8,89.97,89.52,89.71,136900.0,64.7548,64.8773,64.5528,64.6899,136900.0
2006-11-27 09:50:00,89.71,89.75,88.75,88.85,187200.0,64.6899,64.7187,63.9976,64.0697,187200.0
2006-11-27 10:00:00,88.85,88.86,88.43,88.8,157700.0,64.0697,64.0769,63.7668,64.0337,157700.0
2006-11-27 10:10:00,88.84,88.84,88.3,88.3,174200.0,64.0625,64.0625,63.6731,63.6731,174200.0
2006-11-27 10:20:00,88.31,88.48,88.28,88.36,147800.0,63.6803,63.8029,63.6587,63.7164,147800.0
2006-11-27 10:30:00,88.38,88.65,88.38,88.52,131600.0,63.7308,63.9255,63.7308,63.8317,131600.0
2006-11-27 10:40:00,88.51,88.73,88.47,88.7,99900.0,63.8245,63.9832,63.7957,63.9615,99900.0
2006-11-27 10:50:00,88.71,88.77,88.61,88.74,91400.0,63.9688,64.012,63.8966,63.9904,91400.0
2006-11-27 11:00:00,88.71,88.71,88.29,88.67,148000.0,63.9688,63.9688,63.6659,63.9399,148000.0
2006-11-27 11:10:00,88.69,88.7,88.18,88.2,170900.0,63.9543,63.9615,63.5866,63.601,170900.0
2006-11-27 11:20:00,88.19,88.3,87.8,87.98,242600.0,63.5938,63.6731,63.3126,63.4424,242600.0
2006-11-27 11:30:00,87.98,88.15,87.92,88.04,174300.0,63.4424,63.5649,63.3991,63.4856,174300.0
2006-11-27 11:40:00,88.04,88.04,87.66,87.84,157900.0,63.4856,63.4856,63.2116,63.3414,157900.0
2006-11-27 11:50:00,87.84,87.86,87.67,87.82,119100.0,63.3414,63.3558,63.2188,63.327,119100.0
2006-11-27 12:00:00,87.82,87.97,87.74,87.9,88400.0,63.327,63.4351,63.2693,63.3847,88400.0
2006-11-27 12:10:00,87.9,87.93,87.78,87.82,84800.0,63.3847,63.4063,63.2981,63.327,84800.0
2006-11-27 12:20:00,87.82,87.88,87.78,87.79,82700.0,63.327,63.3702,63.2981,63.3053,82700.0
2006-11-27 12:30:00,87.78,87.8,87.52,87.54,101400.0,63.2981,63.3126,63.1106,63.1251,101400.0
2006-11-27 12:40:00,87.55,87.85,87.53,87.79,114300.0,63.1323,63.3486,63.1179,63.3053,114300.0
2006-11-27 12:50:00,87.79,87.81,87.62,87.65,97300.0,63.3053,63.3198,63.1828,63.2044,97300.0
2006-11-27 13:00:00,87.63,87.78,87.51,87.67,100200.0,63.19,63.2981,63.1034,63.2188,100200.0
2006-11-27 13:10:00,87.69,87.75,87.58,87.61,55900.0,63.2332,63.2765,63.1539,63.1755,55900.0
2006-11-27 13:20:00,87.61,87.62,87.43,87.58,161900.0,63.1755,63.1828,63.0457,63.1539,161900.0
2006-11-27 13:30:00,87.58,87.6,87.38,87.39,120000.0,63.1539,63.1683,63.0097,63.0169,120000.0
2006-11-27 13:40:00,87.39,87.57,87.39,87.42,97700.0,63.0169,63.1467,63.0169,63.0385,97700.0
2006-11-27 13:50:00,87.42,87.47,87.32,87.37,82900.0,63.0385,63.0746,62.9664,63.0025,82900.0
2006-11-27 14:00:00,87.38,87.46,87.15,87.15,163200.0,63.0097,63.0674,62.8438,62.8438,163200.0
2006-11-27 14:10:00,87.15,87.25,87.09,87.13,114400.0,62.8438,62.9159,62.8006,62.8294,114400.0
2006-11-27 14:20:00,87.12,87.2,86.97,87.19,173700.0,62.8222,62.8799,62.714,62.8727,173700.0
2006-11-27 14:30:00,87.21,87.3,87.12,87.22,109600.0,62.8871,62.952,62.8222,62.8943,109600.0
2006-11-27 14:40:00,87.23,87.23,87.0,87.02,113700.0,62.9015,62.9015,62.7357,62.7501,113700.0
2006-11-27 14:50:00,87.0,87.13,86.95,87.06,144400.0,62.7357,62.8294,62.6996,62.7789,144400.0
2006-11-27 15:00:00,87.07,87.15,87.01,87.01,105500.0,62.7862,62.8438,62.7429,62.7429,105500.0
2006-11-27 15:10:00,87.01,87.2,87.01,87.09,143800.0,62.7429,62.8799,62.7429,62.8006,143800.0
2006-11-27 15:20:00,87.07,87.14,87.0,87.14,162400.0,62.7862,62.8366,62.7357,62.8366,162400.0
2006-11-27 15:30:00,87.14,87.46,87.14,87.27,232400.0,62.8366,63.0674,62.8366,62.9304,232400.0
2006-11-27 15:40:00,87.25,87.31,87.18,87.23,206900.0,62.9159,62.9592,62.8655,62.9015,206900.0
2006-11-27 15:50:00,87.22,87.37,87.22,87.32,128800.0,62.8943,63.0025,62.8943,62.9664,128800.0
2006-11-28 09:30:00,88.15,88.74,88.1,88.53,363200.0,63.5649,63.9904,63.5289,63.839,363200.0
2006-11-28 09:40:00,88.52,88.67,88.39,88.43,250500.0,63.8317,63.9399,63.738,63.7668,250500.0
2006-11-28 09:50:00,88.43,88.5,87.9,88.0,347900.0,63.7668,63.8173,63.3847,63.4568,347900.0
2006-11-28 10:00:00,88.0,88.09,87.59,87.75,177500.0,63.4568,63.5217,63.1611,63.2765,177500.0
2006-11-28 10:10:00,87.74,87.75,87.26,87.56,253000.0,63.2693,63.2765,62.9232,63.1395,253000.0
2006-11-28 10:20:00,87.58,88.25,87.52,87.92,234200.0,63.1539,63.637,63.1106,63.3991,234200.0
2006-11-28 10:30:00,87.92,88.14,87.79,88.0,129100.0,63.3991,63.5577,63.3053,63.4568,129100.0
2006-11-28 10:40:00,87.99,88.04,87.81,87.98,112900.0,63.4496,63.4856,63.3198,63.4424,112900.0
2006-11-28 10:50:00,88.0,88.21,87.81,87.98,107300.0,63.4568,63.6082,63.3198,63.4424,107300.0
2006-11-28 11:00:00,88.0,88.1,87.9,87.91,129900.0,63.4568,63.5289,63.3847,63.3919,129900.0
2006-11-28 11:10:00,87.91,87.97,87.8,87.89,64800.0,63.3919,63.4351,63.3126,63.3775,64800.0
2006-11-28 11:20:00,87.89,87.99,87.84,87.97,97700.0,63.3775,63.4496,63.3414,63.4351,97700.0
2006-11-28 11:30:00,87.96,88.15,87.91,88.14,109700.0,63.4279,63.5649,63.3919,63.5577,109700.0
2006-11-28 11:40:00,88.15,88.2,87.93,87.95,138900.0,63.5649,63.601,63.4063,63.4207,138900.0
2006-11-28 11:50:00,87.94,88.06,87.82,87.83,56400.0,63.4135,63.5,63.327,63.3342,56400.0
2006-11-28 12:00:00,87.83,87.95,87.77,87.92,52300.0,63.3342,63.4207,63.2909,63.3991,52300.0
2006-11-28 12:10:00,87.92,87.92,87.7,87.71,61000.0,63.3991,63.3991,63.2404,63.2477,61000.0
2006-11-28 12:20:00,87.7,88.0,87.56,87.84,121800.0,63.2404,63.4568,63.1395,63.3414,121800.0
2006-11-28 12:30:00,87.84,87.87,87.57,87.76,98200.0,63.3414,63.363,63.1467,63.2837,98200.0
2006-11-28 12:40:00,87.76,87.83,87.58,87.83,65600.0,63.2837,63.3342,63.1539,63.3342,65600.0
2006-11-28 12:50:00,87.82,87.82,87.49,87.68,82200.0,63.327,63.327,63.089,63.226,82200.0
2006-11-28 13:00:00,87.67,87.87,87.6,87.74,134800.0,63.2188,63.363,63.1683,63.2693,134800.0
2006-11-28 13:10:00,87.74,87.82,87.5,87.54,44100.0,63.2693,63.327,63.0962,63.1251,44100.0
2006-11-28 13:20:00,87.54,87.61,87.05,87.17,140100.0,63.1251,63.1755,62.7717,62.8583,140100.0
2006-11-28 13:30:00,87.17,87.49,87.14,87.47,74800.0,62.8583,63.089,62.8366,63.0746,74800.0
2006-11-28 13:40:00,87.46,87.65,87.43,87.52,53800.0,63.0674,63.2044,63.0457,63.1106,53800.0
2006-11-28 13:50:00,87.49,87.6,87.47,87.54,35300.0,63.089,63.1683,63.0746,63.1251,35300.0
2006-11-28 14:00:00,87.55,87.64,87.41,87.5,66400.0,63.1323,63.1972,63.0313,63.0962,66400.0
2006-11-28 14:10:00,87.53,87.55,87.37,87.41,51300.0,63.1179,63.1323,63.0025,63.0313,51300.0
2006-11-28 14:20:00,87.41,87.49,87.29,87.41,87100.0,63.0313,63.089,62.9448,63.0313,87100.0
2006-11-28 14:30:00,87.42,87.58,87.4,87.49,73300.0,63.0385,63.1539,63.0241,63.089,73300.0
2006-11-28 14:40:00,87.49,87.52,87.34,87.39,79500.0,63.089,63.1106,62.9808,63.0169,79500.0
2006-11-28 14:50:00,87.39,87.54,87.32,87.48,69900.0,63.0169,63.1251,62.9664,63.0818,69900.0
2006-11-28 15:00:00,87.49,87.6,87.38,87.57,73000.0,63.089,63.1683,63.0097,63.1467,73000.0
2006-11-28 15:10:00,87.57,88.0,87.57,87.99,125900.0,63.1467,63.4568,63.1467,63.4496,125900.0
2006-11-28 15:20:00,87.99,88.15,87.88,87.88,111400.0,63.4496,63.5649,63.3702,63.3702,111400.0
2006-11-28 15:30:00,87.88,87.92,87.84,87.89,116600.0,63.3702,63.3991,63.3414,63.3775,116600.0
2006-11-28 15:40:00,87.89,88.0,87.87,88.0,142300.0,63.3775,63.4568,63.363,63.4568,142300.0
2006-11-28 15:50:00,88.0,88.0,87.88,87.94,171700.0,63.4568,63.4568,63.3702,63.4135,171700.0
2006-11-29 09:30:00,88.24,88.5,87.93,88.3,278300.0,63.6298,63.8173,63.4063,63.6731,278300.0
2006-11-29 09:40:00,88.3,88.81,88.3,88.73,143600.0,63.6731,64.0409,63.6731,63.9832,143600.0
2006-11-29 09:50:00,88.75,89.29,88.5,89.2,163500.0,63.9976,64.387,63.8173,64.3221,163500.0
2006-11-29 10:00:00,89.2,89.33,88.86,89.05,157200.0,64.3221,64.4158,64.0769,64.2139,157200.0
2006-11-29 10:10:00,89.05,89.19,88.9,89.08,125000.0,64.2139,64.3149,64.1058,64.2356,125000.0
2006-11-29 10:20:00,89.07,89.45,89.07,89.38,161700.0,64.2284,64.5024,64.2284,64.4519,161700.0
2006-11-29 10:30:00,89.39,89.4,88.76,88.79,123000.0,64.4591,64.4663,64.0048,64.0264,123000.0
2006-11-29 10:40:00,88.79,89.1,88.77,88.94,138700.0,64.0264,64.25,64.012,64.1346,138700.0
2006-11-29 10:50:00,88.94,89.06,88.73,88.86,99900.0,64.1346,64.2211,63.9832,64.0769,99900.0
2006-11-29 11:00:00,88.87,89.05,88.83,89.0,167900.0,64.0841,64.2139,64.0553,64.1779,167900.0
2006-11-29 11:10:00,89.0,89.05,88.75,88.83,168100.0,64.1779,64.2139,63.9976,64.0553,168100.0
2006-11-29 11:20:00,88.83,88.9,88.75,88.84,96100.0,64.0553,64.1058,63.9976,64.0625,96100.0
2006-11-29 11:30:00,88.82,88.86,88.76,88.77,94800.0,64.0481,64.0769,64.0048,64.012,94800.0
2006-11-29 11:40:00,88.77,88.79,88.64,88.74,89100.0,64.012,64.0264,63.9183,63.9904,89100.0
2006-11-29 11:50:00,88.75,88.8,88.69,88.76,80400.0,63.9976,64.0337,63.9543,64.0048,80400.0
2006-11-29 12:00:00,88.77,88.9,88.75,88.84,51600.0,64.012,64.1058,63.9976,64.0625,51600.0
2006-11-29 12:10:00,88.85,88.85,88.73,88.81,45700.0,64.0697,64.0697,63.9832,64.0409,45700.0
2006-11-29 12:20:00,88.82,88.91,88.73,88.77,88200.0,64.0481,64.113,63.9832,64.012,88200.0
2006-11-29 12:30:00,88.75,88.79,88.59,88.59,75000.0,63.9976,64.0264,63.8822,63.8822,75000.0
2006-11-29 12:40:00,88.58,88.58,88.45,88.57,50000.0,63.875,63.875,63.7813,63.8678,50000.0
2006-11-29 12:50:00,88.57,88.6,88.37,88.43,51200.0,63.8678,63.8894,63.7236,63.7668,51200.0
2006-11-29 13:00:00,88.43,88.5,88.35,88.42,62000.0,63.7668,63.8173,63.7092,63.7596,62000.0
2006-11-29 13:10:00,88.43,88.46,88.21,88.26,82600.0,63.7668,63.7885,63.6082,63.6443,82600.0
2006-11-29 13:20:00,88.26,88.36,88.15,88.18,59800.0,63.6443,63.7164,63.5649,63.5866,59800.0
2006-11-29 13:30:00,88.19,88.29,88.1,88.29,63400.0,63.5938,63.6659,63.5289,63.6659,63400.0
2006-11-29 13:40:00,88.29,88.42,88.21,88.35,54600.0,63.6659,63.7596,63.6082,63.7092,54600.0
2006-11-29 13:50:00,88.33,88.38,88.24,88.33,50100.0,63.6947,63.7308,63.6298,63.6947,50100.0
2006-11-29 14:00:00,88.34,88.44,88.29,88.34,63000.0,63.7019,63.7741,63.6659,63.7019,63000.0
2006-11-29 14:10:00,88.35,88.41,88.2,88.28,46700.0,63.7092,63.7524,63.601,63.6587,46700.0
2006-11-29 14:20:00,88.3,88.46,88.05,88.13,71300.0,63.6731,63.7885,63.4928,63.5505,71300.0
2006-11-29 14:30:00,88.12,88.58,88.12,88.56,59800.0,63.5433,63.875,63.5433,63.8606,59800.0
2006-11-29 14:40:00,88.57,88.6,88.46,88.54,53800.0,63.8678,63.8894,63.7885,63.8462,53800.0
2006-11-29 14:50:00,88.54,88.75,88.54,88.72,90800.0,63.8462,63.9976,63.8462,63.976,90800.0
2006-11-29 15:00:00,88.7,88.85,88.68,88.85,75300.0,63.9615,64.0697,63.9471,64.0697,75300.0
2006-11-29 15:10:00,88.85,88.95,88.76,88.87,96000.0,64.0697,64.1418,64.0048,64.0841,96000.0
2006-11-29 15:20:00,88.87,88.88,88.62,88.7,143600.0,64.0841,64.0913,63.9039,63.9615,143600.0
2006-11-29 15:30:00,88.7,88.86,88.7,88.86,127700.0,63.9615,64.0769,63.9615,64.0769,127700.0
2006-11-29 15:40:00,88.86,88.99,88.86,88.9,186600.0,64.0769,64.1707,64.0769,64.1058,186600.0
2006-11-29 15:50:00,88.9,88.93,88.71,88.85,178700.0,64.1058,64.1274,63.9688,64.0697,178700.0
2006-11-30 09:30:00,89.1,89.44,88.89,88.89,152900.0,64.25,64.4952,64.0986,64.0986,152900.0
2006-11-30 09:40:00,88.89,88.95,88.52,88.58,90700.0,64.0986,64.1418,63.8317,63.875,90700.0
2006-11-30 09:50:00,88.59,88.64,88.23,88.5,161500.0,63.8822,63.9183,63.6226,63.8173,161500.0
2006-11-30 10:00:00,88.5,88.5,87.65,87.77,187300.0,63.8173,63.8173,63.2044,63.2909,187300.0
2006-11-30 10:10:00,87.77,87.98,87.6,87.67,161200.0,63.2909,63.4424,63.1683,63.2188,161200.0
2006-11-30 10:20:00,87.67,87.76,87.5,87.73,120300.0,63.2188,63.2837,63.0962,63.2621,120300.0
2006-11-30 10:30:00,87.71,87.9,87.25,87.25,187000.0,63.2477,63.3847,62.9159,62.9159,187000.0
2006-11-30 10:40:00,87.25,87.51,87.1,87.51,225800.0,62.9159,63.1034,62.8078,63.1034,225800.0
2006-11-30 10:50:00,87.51,87.82,87.5,87.68,104000.0,63.1034,63.327,63.0962,63.226,104000.0
2006-11-30 11:00:00,87.68,87.95,87.53,87.83,100200.0,63.226,63.4207,63.1179,63.3342,100200.0
2006-11-30 11:10:00,87.85,87.94,87.65,87.66,81400.0,63.3486,63.4135,63.2044,63.2116,81400.0
2006-11-30 11:20:00,87.65,87.99,87.57,87.93,89400.0,63.2044,63.4496,63.1467,63.4063,89400.0
2006-11-30 11:30:00,87.9,87.95,87.57,87.64,69900.0,63.3847,63.4207,63.1467,63.1972,69900.0
2006-11-30 11:40:00,87.64,87.87,87.6,87.62,65300.0,63.1972,63.363,63.1683,63.1828,65300.0
2006-11-30 11:50:00,87.63,87.79,87.56,87.68,54600.0,63.19,63.3053,63.1395,63.226,54600.0
2006-11-30 12:00:00,87.73,88.01,87.73,87.91,88600.0,63.2621,63.464,63.2621,63.3919,88600.0
2006-11-30 12:10:00,87.92,88.01,87.77,87.81,70900.0,63.3991,63.464,63.2909,63.3198,70900.0
2006-11-30 12:20:00,87.84,87.92,87.8,87.88,55400.0,63.3414,63.3991,63.3126,63.3702,55400.0
2006-11-30 12:30:00,87.88,88.05,87.82,87.86,88400.0,63.3702,63.4928,63.327,63.3558,88400.0
2006-11-30 12:40:00,87.88,87.9,87.82,87.84,53700.0,63.3702,63.3847,63.327,63.3414,53700.0
2006-11-30 12:50:00,87.82,88.04,87.8,87.92,93100.0,63.327,63.4856,63.3126,63.3991,93100.0
2006-11-30 13:00:00,87.91,87.95,87.8,87.87,29100.0,63.3919,63.4207,63.3126,63.363,29100.0
2006-11-30 13:10:00,87.88,88.35,87.88,88.12,67300.0,63.3702,63.7092,63.3702,63.5433,67300.0
2006-11-30 13:20:00,88.12,88.57,88.12,88.57,95700.0,63.5433,63.8678,63.5433,63.8678,95700.0
2006-11-30 13:30:00,88.58,88.58,88.36,88.41,61600.0,63.875,63.875,63.7164,63.7524,61600.0
2006-11-30 13:40:00,88.44,88.47,88.28,88.38,41400.0,63.7741,63.7957,63.6587,63.7308,41400.0
2006-11-30 13:50:00,88.4,88.48,88.2,88.21,39600.0,63.7452,63.8029,63.601,63.6082,39600.0
2006-11-30 14:00:00,88.23,88.31,88.16,88.17,52700.0,63.6226,63.6803,63.5721,63.5794,52700.0
2006-11-30 14:10:00,88.17,88.22,88.11,88.2,48200.0,63.5794,63.6154,63.5361,63.601,48200.0
2006-11-30 14:20:00,88.23,88.54,88.22,88.5,92400.0,63.6226,63.8462,63.6154,63.8173,92400.0
2006-11-30 14:30:00,88.49,88.72,88.33,88.6,83200.0,63.8101,63.976,63.6947,63.8894,83200.0
2006-11-30 14:40:00,88.62,88.79,88.5,88.63,71200.0,63.9039,64.0264,63.8173,63.9111,71200.0
2006-11-30 14:50:00,88.64,88.65,88.51,88.57,72900.0,63.9183,63.9255,63.8245,63.8678,72900.0
2006-11-30 15:00:00,88.57,88.83,88.56,88.82,92600.0,63.8678,64.0553,63.8606,64.0481,92600.0
2006-11-30 15:10:00,88.83,88.93,88.81,88.86,119600.0,64.0553,64.1274,64.0409,64.0769,119600.0
2006-11-30 15:20:00,88.85,88.93,88.75,88.92,79600.0,64.0697,64.1274,63.9976,64.1202,79600.0
2006-11-30 15:30:00,88.92,88.97,88.85,88.88,96500.0,64.1202,64.1562,64.0697,64.0913,96500.0
2006-11-30 15:40:00,88.86,88.86,88.6,88.73,136200.0,64.0769,64.0769,63.8894,63.9832,136200.0
2006-11-30 15:50:00,88.74,88.74,88.54,88.54,130100.0,63.9904,63.9904,63.8462,63.8462,130100.0
2006-12-01 09:30:00,89.6,89.74,89.28,89.46,326300.0,64.6105,64.7115,64.3798,64.5096,326300.0
2006-12-01 09:40:00,89.47,89.99,89.22,89.93,258500.0,64.5168,64.8918,64.3365,64.8485,258500.0
2006-12-01 09:50:00,89.94,90.05,89.53,89.55,284500.0,64.8557,64.935,64.5601,64.5745,284500.0
2006-12-01 10:00:00,89.53,89.81,89.28,89.38,277000.0,64.5601,64.762,64.3798,64.4519,277000.0
2006-12-01 10:10:00,89.36,89.38,89.18,89.32,155700.0,64.4375,64.4519,64.3077,64.4086,155700.0
2006-12-01 10:20:00,89.31,89.46,89.19,89.33,228800.0,64.4014,64.5096,64.3149,64.4158,228800.0
2006-12-01 10:30:00,89.3,89.3,88.72,88.9,156700.0,64.3942,64.3942,63.976,64.1058,156700.0
2006-12-01 10:40:00,88.91,88.97,88.65,88.77,128000.0,64.113,64.1562,63.9255,64.012,128000.0
2006-12-01 10:50:00,88.76,89.07,88.71,88.98,137000.0,64.0048,64.2284,63.9688,64.1635,137000.0
2006-12-01 11:00:00,88.98,89.29,88.94,89.12,173700.0,64.1635,64.387,64.1346,64.2644,173700.0
2006-12-01 11:10:00,89.12,89.27,89.07,89.14,95500.0,64.2644,64.3726,64.2284,64.2788,95500.0
2006-12-01 11:20:00,89.14,89.29,89.09,89.28,115300.0,64.2788,64.387,64.2428,64.3798,115300.0
2006-12-01 11:30:00,89.28,89.5,89.16,89.44,145800.0,64.3798,64.5384,64.2932,64.4952,145800.0
2006-12-01 11:40:00,89.47,89.77,89.43,89.72,185900.0,64.5168,64.7331,64.4879,64.6971,185900.0
2006-12-01 11:50:00,89.72,89.89,89.52,89.77,126800.0,64.6971,64.8197,64.5528,64.7331,126800.0
2006-12-01 12:00:00,89.77,89.86,89.46,89.53,98900.0,64.7331,64.798,64.5096,64.5601,98900.0
2006-12-01 12:10:00,89.52,89.54,89.35,89.48,43900.0,64.5528,64.5673,64.4303,64.524,43900.0
2006-12-01 12:20:00,89.49,89.59,89.36,89.59,40100.0,64.5312,64.6033,64.4375,64.6033,40100.0
2006-12-01 12:30:00,89.61,89.75,89.57,89.59,52900.0,64.6177,64.7187,64.5889,64.6033,52900.0
2006-12-01 12:40:00,89.59,89.63,89.51,89.58,44800.0,64.6033,64.6322,64.5456,64.5961,44800.0
2006-12-01 12:50:00,89.57,89.6,89.5,89.5,45000.0,64.5889,64.6105,64.5384,64.5384,45000.0
2006-12-01 13:00:00,89.5,89.5,89.21,89.26,100200.0,64.5384,64.5384,64.3293,64.3654,100200.0
2006-12-01 13:10:00,89.27,89.43,89.25,89.27,35200.0,64.3726,64.4879,64.3581,64.3726,35200.0
2006-12-01 13:20:00,89.28,89.42,89.26,89.35,42600.0,64.3798,64.4807,64.3654,64.4303,42600.0
2006-12-01 13:30:00,89.35,89.36,89.17,89.2,63600.0,64.4303,64.4375,64.3005,64.3221,63600.0
2006-12-01 13:40:00,89.19,89.24,89.07,89.09,75300.0,64.3149,64.3509,64.2284,64.2428,75300.0
2006-12-01 13:50:00,89.08,89.25,88.94,89.16,69600.0,64.2356,64.3581,64.1346,64.2932,69600.0
2006-12-01 14:00:00,89.18,89.21,88.89,89.02,81100.0,64.3077,64.3293,64.0986,64.1923,81100.0
2006-12-01 14:10:00,89.06,89.08,88.83,88.96,148500.0,64.2211,64.2356,64.0553,64.149,148500.0
2006-12-01 14:20:00,88.96,89.1,88.92,89.03,98200.0,64.149,64.25,64.1202,64.1995,98200.0
2006-12-01 14:30:00,89.03,89.1,88.9,88.98,105500.0,64.1995,64.25,64.1058,64.1635,105500.0
2006-12-01 14:40:00,88.98,89.01,88.91,88.99,99200.0,64.1635,64.1851,64.113,64.1707,99200.0
2006-12-01 14:50:00,88.98,89.03,88.95,89.0,69900.0,64.1635,64.1995,64.1418,64.1779,69900.0
2006-12-01 15:00:00,89.01,89.08,88.96,89.04,133800.0,64.1851,64.2356,64.149,64.2067,133800.0
2006-12-01 15:10:00,89.04,89.12,89.02,89.12,92200.0,64.2067,64.2644,64.1923,64.2644,92200.0
2006-12-01 15:20:00,89.12,89.27,89.07,89.21,74500.0,64.2644,64.3726,64.2284,64.3293,74500.0
2006-12-01 15:30:00,89.2,89.23,89.06,89.16,129600.0,64.3221,64.3437,64.2211,64.2932,129600.0
2006-12-01 15:40:00,89.16,89.43,89.16,89.43,143500.0,64.2932,64.4879,64.2932,64.4879,143500.0
2006-12-01 15:50:00,89.44,89.55,89.33,89.5,249600.0,64.4952,64.5745,64.4158,64.5384,249600.0
2006-12-04 09:30:00,89.55,89.96,89.42,89.76,196600.0,64.5745,64.8701,64.4807,64.7259,196600.0
2006-12-04 09:40:00,89.75,89.86,89.58,89.83,90500.0,64.7187,64.798,64.5961,64.7764,90500.0
2006-12-04 09:50:00,89.84,89.96,89.77,89.86,76300.0,64.7836,64.8701,64.7331,64.798,76300.0
2006-12-04 10:00:00,89.85,90.0,89.74,89.85,138000.0,64.7908,64.899,64.7115,64.7908,138000.0
2006-12-04 10:10:00,89.85,89.95,89.76,89.95,72200.0,64.7908,64.8629,64.7259,64.8629,72200.0
2006-12-04 10:20:00,89.92,89.99,89.85,89.99,59700.0,64.8413,64.8918,64.7908,64.8918,59700.0
2006-12-04 10:30:00,89.98,89.99,89.86,89.87,75100.0,64.8846,64.8918,64.798,64.8052,75100.0
2006-12-04 10:40:00,89.87,89.99,89.8,89.98,67900.0,64.8052,64.8918,64.7548,64.8846,67900.0
2006-12-04 10:50:00,89.99,90.25,89.96,90.17,184000.0,64.8918,65.0792,64.8701,65.0216,184000.0
2006-12-04 11:00:00,90.17,90.59,90.14,90.49,120500.0,65.0216,65.3244,64.9999,65.2523,120500.0
2006-12-04 11:10:00,90.45,90.6,90.29,90.33,130000.0,65.2235,65.3316,65.1081,65.1369,130000.0
2006-12-04 11:20:00,90.32,90.47,90.29,90.37,105500.0,65.1297,65.2379,65.1081,65.1658,105500.0
2006-12-04 11:30:00,90.38,90.39,90.22,90.24,98400.0,65.173,65.1802,65.0576,65.072,98400.0
2006-12-04 11:40:00,90.24,90.27,89.94,89.94,104800.0,65.072,65.0937,64.8557,64.8557,104800.0
2006-12-04 11:50:00,89.94,90.07,89.9,90.0,74100.0,64.8557,64.9494,64.8269,64.899,74100.0
2006-12-04 12:00:00,89.98,90.08,89.95,90.04,73100.0,64.8846,64.9567,64.8629,64.9278,73100.0
2006-12-04 12:10:00,90.05,90.21,90.0,90.17,71200.0,64.935,65.0504,64.899,65.0216,71200.0
2006-12-04 12:20:00,90.17,90.28,89.95,89.95,72900.0,65.0216,65.1009,64.8629,64.8629,72900.0
2006-12-04 12:30:00,89.94,90.04,89.86,89.97,84200.0,64.8557,64.9278,64.798,64.8773,84200.0
2006-12-04 12:40:00,89.97,90.07,89.9,89.93,63700.0,64.8773,64.9494,64.8269,64.8485,63700.0
2006-12-04 12:50:00,89.95,90.0,89.85,90.0,39200.0,64.8629,64.899,64.7908,64.899,39200.0
2006-12-04 13:00:00,89.98,90.04,89.97,89.98,43600.0,64.8846,64.9278,64.8773,64.8846,43600.0
2006-12-04 13:10:00,89.97,90.02,89.89,89.94,50400.0,64.8773,64.9134,64.8197,64.8557,50400.0
2006-12-04 13:20:00,89.95,90.0,89.89,89.89,45700.0,64.8629,64.899,64.8197,64.8197,45700.0
2006-12-04 13:30:00,89.88,90.08,89.88,90.01,54000.0,64.8124,64.9567,64.8124,64.9062,54000.0
2006-12-04 13:40:00,90.0,90.25,89.98,90.08,97100.0,64.899,65.0792,64.8846,64.9567,97100.0
2006-12-04 13:50:00,90.06,90.11,90.01,90.04,63200.0,64.9422,64.9783,64.9062,64.9278,63200.0
2006-12-04 14:00:00,90.06,90.1,90.01,90.08,65800.0,64.9422,64.9711,64.9062,64.9567,65800.0
2006-12-04 14:10:00,90.1,90.1,90.02,90.06,36300.0,64.9711,64.9711,64.9134,64.9422,36300.0
2006-12-04 14:20:00,90.02,90.06,90.0,90.0,50900.0,64.9134,64.9422,64.899,64.899,50900.0
2006-12-04 14:30:00,90.0,90.04,89.97,89.98,41500.0,64.899,64.9278,64.8773,64.8846,41500.0
2006-12-04 14:40:00,89.97,90.07,89.93,90.0,66400.0,64.8773,64.9494,64.8485,64.899,66400.0
2006-12-04 14:50:00,90.0,90.1,89.95,90.07,66600.0,64.899,64.9711,64.8629,64.9494,66600.0
2006-12-04 15:00:00,90.07,90.08,89.9,89.91,64100.0,64.9494,64.9567,64.8269,64.8341,64100.0
2006-12-04 15:10:00,89.91,89.99,89.8,89.85,58800.0,64.8341,64.8918,64.7548,64.7908,58800.0
2006-12-04 15:20:00,89.85,89.87,89.75,89.79,61200.0,64.7908,64.8052,64.7187,64.7475,61200.0
2006-12-04 15:30:00,89.79,89.87,89.7,89.75,138100.0,64.7475,64.8052,64.6826,64.7187,138100.0
2006-12-04 15:40:00,89.77,89.83,89.56,89.6,125300.0,64.7331,64.7764,64.5817,64.6105,125300.0
2006-12-04 15:50:00,89.62,89.64,89.48,89.58,183100.0,64.625,64.6394,64.524,64.5961,183100.0
2006-12-05 09:30:00,89.59,89.98,89.59,89.78,103700.0,64.6033,64.8846,64.6033,64.7403,103700.0
2006-12-05 09:40:00,89.8,89.83,89.17,89.23,89500.0,64.7548,64.7764,64.3005,64.3437,89500.0
2006-12-05 09:50:00,89.23,89.74,89.22,89.5,86600.0,64.3437,64.7115,64.3365,64.5384,86600.0
2006-12-05 10:00:00,89.5,90.0,89.5,90.0,162200.0,64.5384,64.899,64.5384,64.899,162200.0
2006-12-05 10:10:00,90.0,90.16,89.98,90.02,83500.0,64.899,65.0143,64.8846,64.9134,83500.0
2006-12-05 10:20:00,90.01,90.15,89.93,89.98,123700.0,64.9062,65.0071,64.8485,64.8846,123700.0
2006-12-05 10:30:00,89.97,90.09,89.92,90.01,142200.0,64.8773,64.9639,64.8413,64.9062,142200.0
2006-12-05 10:40:00,90.0,90.08,89.96,90.01,133600.0,64.899,64.9567,64.8701,64.9062,133600.0
2006-12-05 10:50:00,90.02,90.3,90.0,90.3,93100.0,64.9134,65.1153,64.899,65.1153,93100.0
2006-12-05 11:00:00,90.3,90.41,90.07,90.07,79600.0,65.1153,65.1946,64.9494,64.9494,79600.0
2006-12-05 11:10:00,90.08,90.21,90.07,90.16,52300.0,64.9567,65.0504,64.9494,65.0143,52300.0
2006-12-05 11:20:00,90.15,90.55,90.08,90.23,200100.0,65.0071,65.2956,64.9567,65.0648,200100.0
2006-12-05 11:30:00,90.23,90.23,90.0,90.15,173700.0,65.0648,65.0648,64.899,65.0071,173700.0
2006-12-05 11:40:00,90.15,90.24,90.0,90.02,52800.0,65.0071,65.072,64.899,64.9134,52800.0
2006-12-05 11:50:00,90.03,90.15,90.02,90.1,85600.0,64.9206,65.0071,64.9134,64.9711,85600.0
2006-12-05 12:00:00,90.1,90.1,89.78,89.79,64000.0,64.9711,64.9711,64.7403,64.7475,64000.0
2006-12-05 12:10:00,89.79,90.28,89.78,90.15,130900.0,64.7475,65.1009,64.7403,65.0071,130900.0
2006-12-05 12:20:00,90.13,90.55,90.05,90.49,218600.0,64.9927,65.2956,64.935,65.2523,218600.0
2006-12-05 12:30:00,90.49,90.75,90.49,90.64,130800.0,65.2523,65.4398,65.2523,65.3605,130800.0
2006-12-05 12:40:00,90.63,90.71,90.49,90.53,84800.0,65.3533,65.411,65.2523,65.2812,84800.0
2006-12-05 12:50:00,90.53,90.67,90.52,90.67,43500.0,65.2812,65.3821,65.2739,65.3821,43500.0
2006-12-05 13:00:00,90.68,90.71,90.51,90.54,92100.0,65.3893,65.411,65.2667,65.2884,92100.0
2006-12-05 13:10:00,90.54,90.64,90.54,90.62,43300.0,65.2884,65.3605,65.2884,65.3461,43300.0
2006-12-05 13:20:00,90.63,90.67,90.52,90.6,77500.0,65.3533,65.3821,65.2739,65.3316,77500.0
2006-12-05 13:30:00,90.6,90.88,90.58,90.73,116900.0,65.3316,65.5335,65.3172,65.4254,116900.0
2006-12-05 13:40:00,90.73,90.81,90.71,90.78,59000.0,65.4254,65.4831,65.411,65.4614,59000.0
2006-12-05 13:50:00,90.78,90.8,90.63,90.78,55900.0,65.4614,65.4759,65.3533,65.4614,55900.0
2006-12-05 14:00:00,90.78,90.82,90.74,90.81,45700.0,65.4614,65.4903,65.4326,65.4831,45700.0
2006-12-05 14:10:00,90.81,90.85,90.75,90.81,75600.0,65.4831,65.5119,65.4398,65.4831,75600.0
2006-12-05 14:20:00,90.81,90.9,90.77,90.84,88800.0,65.4831,65.548,65.4542,65.5047,88800.0
2006-12-05 14:30:00,90.84,90.9,90.76,90.78,99700.0,65.5047,65.548,65.447,65.4614,99700.0
2006-12-05 14:40:00,90.77,90.86,90.69,90.81,95400.0,65.4542,65.5191,65.3965,65.4831,95400.0
2006-12-05 14:50:00,90.79,91.1,90.77,90.93,189000.0,65.4686,65.6922,65.4542,65.5696,189000.0
2006-12-05 15:00:00,90.93,91.05,90.59,90.66,97700.0,65.5696,65.6561,65.3244,65.3749,97700.0
2006-12-05 15:10:00,90.66,90.85,90.6,90.81,98400.0,65.3749,65.5119,65.3316,65.4831,98400.0
2006-12-05 15:20:00,90.81,90.97,90.79,90.93,122000.0,65.4831,65.5984,65.4686,65.5696,122000.0
2006-12-05 15:30:00,90.94,90.94,90.84,90.9,109200.0,65.5768,65.5768,65.5047,65.548,109200.0
2006-12-05 15:40:00,90.9,90.97,90.74,90.75,111200.0,65.548,65.5984,65.4326,65.4398,111200.0
2006-12-05 15:50:00,90.75,90.81,90.7,90.75,200700.0,65.4398,65.4831,65.4037,65.4398,200700.0
2006-12-06 09:30:00,91.6,91.85,91.3,91.39,358100.0,66.0527,66.233,65.8364,65.9013,358100.0
2006-12-06 09:40:00,91.39,91.59,91.31,91.38,146800.0,65.9013,66.0455,65.8436,65.8941,146800.0
2006-12-06 09:50:00,91.37,91.63,91.3,91.38,119800.0,65.8869,66.0744,65.8364,65.8941,119800.0
2006-12-06 10:00:00,91.37,91.38,90.94,91.28,178700.0,65.8869,65.8941,65.5768,65.822,178700.0
2006-12-06 10:10:00,91.28,91.5,91.21,91.43,90000.0,65.822,65.9806,65.7715,65.9301,90000.0
2006-12-06 10:20:00,91.43,91.65,91.41,91.43,97600.0,65.9301,66.0888,65.9157,65.9301,97600.0
2006-12-06 10:30:00,91.42,91.6,91.26,91.56,124500.0,65.9229,66.0527,65.8076,66.0239,124500.0
2006-12-06 10:40:00,91.57,91.75,91.54,91.61,112200.0,66.0311,66.1609,66.0095,66.0599,112200.0
2006-12-06 10:50:00,91.61,91.65,91.42,91.54,71400.0,66.0599,66.0888,65.9229,66.0095,71400.0
2006-12-06 11:00:00,91.54,91.58,91.48,91.55,53400.0,66.0095,66.0383,65.9662,66.0167,53400.0
2006-12-06 11:10:00,91.52,91.6,91.43,91.59,70900.0,65.995,66.0527,65.9301,66.0455,70900.0
2006-12-06 11:20:00,91.6,91.62,91.4,91.54,61900.0,66.0527,66.0672,65.9085,66.0095,61900.0
2006-12-06 11:30:00,91.55,91.65,91.51,91.61,62100.0,66.0167,66.0888,65.9878,66.0599,62100.0
2006-12-06 11:40:00,91.6,91.62,91.5,91.55,45300.0,66.0527,66.0672,65.9806,66.0167,45300.0
2006-12-06 11:50:00,91.55,91.7,91.53,91.61,60900.0,66.0167,66.1248,66.0023,66.0599,60900.0
2006-12-06 12:00:00,91.63,91.69,91.51,91.52,60800.0,66.0744,66.1176,65.9878,65.995,60800.0
2006-12-06 12:10:00,91.53,91.64,91.49,91.53,47700.0,66.0023,66.0816,65.9734,66.0023,47700.0
2006-12-06 12:20:00,91.53,91.66,91.51,91.64,85400.0,66.0023,66.096,65.9878,66.0816,85400.0
2006-12-06 12:30:00,91.64,91.65,91.4,91.41,51700.0,66.0816,66.0888,65.9085,65.9157,51700.0
2006-12-06 12:40:00,91.4,91.4,91.3,91.36,63000.0,65.9085,65.9085,65.8364,65.8797,63000.0
2006-12-06 12:50:00,91.34,91.51,91.34,91.39,42100.0,65.8652,65.9878,65.8652,65.9013,42100.0
2006-12-06 13:00:00,91.39,91.46,91.3,91.3,72000.0,65.9013,65.9518,65.8364,65.8364,72000.0
2006-12-06 13:10:00,91.29,91.4,91.14,91.29,76300.0,65.8292,65.9085,65.721,65.8292,76300.0
2006-12-06 13:20:00,91.31,91.5,91.26,91.35,57700.0,65.8436,65.9806,65.8076,65.8725,57700.0
2006-12-06 13:30:00,91.35,91.39,91.25,91.28,38900.0,65.8725,65.9013,65.8003,65.822,38900.0
2006-12-06 13:40:00,91.28,91.31,91.21,91.21,52100.0,65.822,65.8436,65.7715,65.7715,52100.0
2006-12-06 13:50:00,91.21,91.4,91.21,91.36,56000.0,65.7715,65.9085,65.7715,65.8797,56000.0
2006-12-06 14:00:00,91.36,91.39,91.16,91.34,113800.0,65.8797,65.9013,65.7354,65.8652,113800.0
2006-12-06 14:10:00,91.34,91.34,91.2,91.29,46100.0,65.8652,65.8652,65.7643,65.8292,46100.0
2006-12-06 14:20:00,91.28,91.36,91.24,91.25,39900.0,65.822,65.8797,65.7931,65.8003,39900.0
2006-12-06 14:30:00,91.25,91.36,91.19,91.29,67700.0,65.8003,65.8797,65.7571,65.8292,67700.0
2006-12-06 14:40:00,91.28,91.3,91.21,91.21,64500.0,65.822,65.8364,65.7715,65.7715,64500.0
2006-12-06 14:50:00,91.21,91.24,91.07,91.07,68600.0,65.7715,65.7931,65.6705,65.6705,68600.0
2006-12-06 15:00:00,91.07,91.14,91.02,91.1,72700.0,65.6705,65.721,65.6345,65.6922,72700.0
2006-12-06 15:10:00,91.1,91.12,90.98,90.99,105900.0,65.6922,65.7066,65.6057,65.6129,105900.0
2006-12-06 15:20:00,90.99,91.13,90.96,91.11,114100.0,65.6129,65.7138,65.5912,65.6994,114100.0
2006-12-06 15:30:00,91.11,91.12,90.9,90.91,135500.0,65.6994,65.7066,65.548,65.5552,135500.0
2006-12-06 15:40:00,90.9,90.93,90.78,90.87,168900.0,65.548,65.5696,65.4614,65.5263,168900.0
2006-12-06 15:50:00,90.86,90.9,90.76,90.9,239600.0,65.5191,65.548,65.447,65.548,239600.0
2006-12-07 09:30:00,91.3,91.65,91.11,91.32,149100.0,65.8364,66.0888,65.6994,65.8508,149100.0
2006-12-07 09:40:00,91.25,91.47,91.11,91.32,94200.0,65.8003,65.959,65.6994,65.8508,94200.0
2006-12-07 09:50:00,91.31,91.64,91.26,91.4,133500.0,65.8436,66.0816,65.8076,65.9085,133500.0
2006-12-07 10:00:00,91.41,91.46,91.0,91.04,122700.0,65.9157,65.9518,65.6201,65.6489,122700.0
2006-12-07 10:10:00,91.03,91.05,90.5,90.56,156000.0,65.6417,65.6561,65.2595,65.3028,156000.0
2006-12-07 10:20:00,90.55,90.55,90.2,90.35,103800.0,65.2956,65.2956,65.0432,65.1514,103800.0
2006-12-07 10:30:00,90.37,90.72,90.32,90.65,95500.0,65.1658,65.4182,65.1297,65.3677,95500.0
2006-12-07 10:40:00,90.65,90.65,90.15,90.25,90600.0,65.3677,65.3677,65.0071,65.0792,90600.0
2006-12-07 10:50:00,90.25,90.31,90.05,90.23,82700.0,65.0792,65.1225,64.935,65.0648,82700.0
2006-12-07 11:00:00,90.21,90.35,90.14,90.17,53600.0,65.0504,65.1514,64.9999,65.0216,53600.0
2006-12-07 11:10:00,90.17,90.28,90.11,90.11,61900.0,65.0216,65.1009,64.9783,64.9783,61900.0
2006-12-07 11:20:00,90.12,90.18,89.95,89.95,107100.0,64.9855,65.0288,64.8629,64.8629,107100.0
2006-12-07 11:30:00,89.95,90.01,89.93,89.97,79400.0,64.8629,64.9062,64.8485,64.8773,79400.0
2006-12-07 11:40:00,89.95,89.98,89.9,89.95,53900.0,64.8629,64.8846,64.8269,64.8629,53900.0
2006-12-07 11:50:00,89.93,90.22,89.93,90.2,95400.0,64.8485,65.0576,64.8485,65.0432,95400.0
2006-12-07 12:00:00,90.19,90.21,90.09,90.12,35500.0,65.036,65.0504,64.9639,64.9855,35500.0
2006-12-07 12:10:00,90.13,90.3,90.12,90.27,42300.0,64.9927,65.1153,64.9855,65.0937,42300.0
2006-12-07 12:20:00,90.27,90.3,90.22,90.26,30600.0,65.0937,65.1153,65.0576,65.0865,30600.0
2006-12-07 12:30:00,90.27,90.27,90.15,90.16,38300.0,65.0937,65.0937,65.0071,65.0143,38300.0
2006-12-07 12:40:00,90.15,90.19,90.09,90.13,37500.0,65.0071,65.036,64.9639,64.9927,37500.0
2006-12-07 12:50:00,90.14,90.14,90.01,90.1,35000.0,64.9999,64.9999,64.9062,64.9711,35000.0
2006-12-07 13:00:00,90.07,90.21,90.04,90.19,43000.0,64.9494,65.0504,64.9278,65.036,43000.0
2006-12-07 13:10:00,90.18,90.27,90.15,90.25,37800.0,65.0288,65.0937,65.0071,65.0792,37800.0
2006-12-07 13:20:00,90.27,90.4,90.22,90.4,48000.0,65.0937,65.1874,65.0576,65.1874,48000.0
2006-12-07 13:30:00,90.4,90.41,90.26,90.31,41600.0,65.1874,65.1946,65.0865,65.1225,41600.0
2006-12-07 13:40:00,90.31,90.41,90.26,90.41,37700.0,65.1225,65.1946,65.0865,65.1946,37700.0
2006-12-07 13:50:00,90.41,90.41,90.26,90.31,43500.0,65.1946,65.1946,65.0865,65.1225,43500.0
2006-12-07 14:00:00,90.3,90.3,90.1,90.12,56000.0,65.1153,65.1153,64.9711,64.9855,56000.0
2006-12-07 14:10:00,90.12,90.29,90.0,90.02,92900.0,64.9855,65.1081,64.899,64.9134,92900.0
2006-12-07 14:20:00,90.02,90.05,89.85,89.95,74600.0,64.9134,64.935,64.7908,64.8629,74600.0
2006-12-07 14:30:00,89.95,90.01,89.9,89.95,43100.0,64.8629,64.9062,64.8269,64.8629,43100.0
2006-12-07 14:40:00,89.94,90.02,89.85,89.93,75900.0,64.8557,64.9134,64.7908,64.8485,75900.0
2006-12-07 14:50:00,89.91,89.93,89.87,89.91,54000.0,64.8341,64.8485,64.8052,64.8341,54000.0
2006-12-07 15:00:00,89.9,89.92,89.87,89.87,71500.0,64.8269,64.8413,64.8052,64.8052,71500.0
2006-12-07 15:10:00,89.88,89.88,89.75,89.81,108100.0,64.8124,64.8124,64.7187,64.762,108100.0
2006-12-07 15:20:00,89.8,89.89,89.75,89.84,65200.0,64.7548,64.8197,64.7187,64.7836,65200.0
2006-12-07 15:30:00,89.83,89.96,89.79,89.87,51000.0,64.7764,64.8701,64.7475,64.8052,51000.0
2006-12-07 15:40:00,89.88,90.02,89.86,89.91,76200.0,64.8124,64.9134,64.798,64.8341,76200.0
2006-12-07 15:50:00,89.9,90.03,89.85,89.97,120100.0,64.8269,64.9206,64.7908,64.8773,120100.0
2006-12-08 09:30:00,90.07,90.5,89.74,90.4,148700.0,64.9494,65.2595,64.7115,65.1874,148700.0
2006-12-08 09:40:00,90.42,90.56,90.15,90.56,137600.0,65.2018,65.3028,65.0071,65.3028,137600.0
2006-12-08 09:50:00,90.56,90.72,90.3,90.31,112800.0,65.3028,65.4182,65.1153,65.1225,112800.0
2006-12-08 10:00:00,90.26,90.26,89.53,89.75,210200.0,65.0865,65.0865,64.5601,64.7187,210200.0
2006-12-08 10:10:00,89.75,89.94,89.58,89.78,149500.0,64.7187,64.8557,64.5961,64.7403,149500.0
2006-12-08 10:20:00,89.78,89.91,89.71,89.86,67100.0,64.7403,64.8341,64.6899,64.798,67100.0
2006-12-08 10:30:00,89.86,89.94,89.72,89.92,72200.0,64.798,64.8557,64.6971,64.8413,72200.0
2006-12-08 10:40:00,89.93,90.0,89.73,90.0,77900.0,64.8485,64.899,64.7043,64.899,77900.0
2006-12-08 10:50:00,90.0,90.13,89.94,89.94,99100.0,64.899,64.9927,64.8557,64.8557,99100.0
2006-12-08 11:00:00,89.94,90.12,89.94,89.99,82600.0,64.8557,64.9855,64.8557,64.8918,82600.0
2006-12-08 11:10:00,89.98,90.18,89.96,90.12,63900.0,64.8846,65.0288,64.8701,64.9855,63900.0
2006-12-08 11:20:00,90.12,90.17,89.94,90.05,52100.0,64.9855,65.0216,64.8557,64.935,52100.0
2006-12-08 11:30:00,90.08,90.22,90.04,90.19,84200.0,64.9567,65.0576,64.9278,65.036,84200.0
2006-12-08 11:40:00,90.19,90.38,90.16,90.34,53900.0,65.036,65.173,65.0143,65.1441,53900.0
2006-12-08 11:50:00,90.34,90.46,90.32,90.39,56700.0,65.1441,65.2307,65.1297,65.1802,56700.0
2006-12-08 12:00:00,90.4,90.52,90.36,90.39,50600.0,65.1874,65.2739,65.1586,65.1802,50600.0
2006-12-08 12:10:00,90.39,90.42,90.16,90.22,42000.0,65.1802,65.2018,65.0143,65.0576,42000.0
2006-12-08 12:20:00,90.26,90.29,90.18,90.2,23000.0,65.0865,65.1081,65.0288,65.0432,23000.0
2006-12-08 12:30:00,90.2,90.2,89.94,90.04,50800.0,65.0432,65.0432,64.8557,64.9278,50800.0
2006-12-08 12:40:00,90.04,90.07,89.93,90.0,51800.0,64.9278,64.9494,64.8485,64.899,51800.0
2006-12-08 12:50:00,90.02,90.15,89.99,90.1,32200.0,64.9134,65.0071,64.8918,64.9711,32200.0
2006-12-08 13:00:00,90.11,90.11,90.0,90.09,26300.0,64.9783,64.9783,64.899,64.9639,26300.0
2006-12-08 13:10:00,90.09,90.17,90.09,90.09,27500.0,64.9639,65.0216,64.9639,64.9639,27500.0
2006-12-08 13:20:00,90.09,90.09,90.0,90.05,38400.0,64.9639,64.9639,64.899,64.935,38400.0
2006-12-08 13:30:00,90.07,90.11,90.0,90.08,34000.0,64.9494,64.9783,64.899,64.9567,34000.0
2006-12-08 13:40:00,90.09,90.11,90.03,90.1,25600.0,64.9639,64.9783,64.9206,64.9711,25600.0
2006-12-08 13:50:00,90.09,90.11,90.06,90.07,28800.0,64.9639,64.9783,64.9422,64.9494,28800.0
2006-12-08 14:00:00,90.07,90.12,90.05,90.1,32100.0,64.9494,64.9855,64.935,64.9711,32100.0
2006-12-08 14:10:00,90.1,90.14,90.01,90.01,60000.0,64.9711,64.9999,64.9062,64.9062,60000.0
2006-12-08 14:20:00,90.03,90.14,90.01,90.06,45600.0,64.9206,64.9999,64.9062,64.9422,45600.0
2006-12-08 14:30:00,90.06,90.15,90.05,90.09,40100.0,64.9422,65.0071,64.935,64.9639,40100.0
2006-12-08 14:40:00,90.09,90.19,90.09,90.1,47500.0,64.9639,65.036,64.9639,64.9711,47500.0
2006-12-08 14:50:00,90.1,90.22,90.02,90.05,71300.0,64.9711,65.0576,64.9134,64.935,71300.0
2006-12-08 15:00:00,90.04,90.21,90.0,90.19,49700.0,64.9278,65.0504,64.899,65.036,49700.0
2006-12-08 15:10:00,90.17,90.17,90.0,90.01,40500.0,65.0216,65.0216,64.899,64.9062,40500.0
2006-12-08 15:20:00,90.0,90.11,90.0,90.07,33400.0,64.899,64.9783,64.899,64.9494,33400.0
2006-12-08 15:30:00,90.06,90.1,90.02,90.07,41100.0,64.9422,64.9711,64.9134,64.9494,41100.0
2006-12-08 15:40:00,90.07,90.09,90.0,90.03,94400.0,64.9494,64.9639,64.899,64.9206,94400.0
2006-12-08 15:50:00,90.03,90.13,90.01,90.01,86400.0,64.9206,64.9927,64.9062,64.9062,86400.0
2006-12-11 09:30:00,89.77,90.2,89.74,89.8,153100.0,64.7331,65.0432,64.7115,64.7548,153100.0
2006-12-11 09:40:00,89.75,89.97,89.61,89.82,88800.0,64.7187,64.8773,64.6177,64.7692,88800.0
2006-12-11 09:50:00,89.81,89.99,89.81,89.9,62300.0,64.762,64.8918,64.762,64.8269,62300.0
2006-12-11 10:00:00,89.9,90.06,89.76,89.94,87800.0,64.8269,64.9422,64.7259,64.8557,87800.0
2006-12-11 10:10:00,89.97,90.19,89.96,90.04,79400.0,64.8773,65.036,64.8701,64.9278,79400.0
2006-12-11 10:20:00,90.07,90.07,89.9,89.97,51200.0,64.9494,64.9494,64.8269,64.8773,51200.0
2006-12-11 10:30:00,89.94,89.96,89.8,89.81,31900.0,64.8557,64.8701,64.7548,64.762,31900.0
2006-12-11 10:40:00,89.8,89.85,89.69,89.81,53300.0,64.7548,64.7908,64.6754,64.762,53300.0
2006-12-11 10:50:00,89.81,89.82,89.58,89.71,110400.0,64.762,64.7692,64.5961,64.6899,110400.0
2006-12-11 11:00:00,89.72,89.82,89.67,89.68,54300.0,64.6971,64.7692,64.661,64.6682,54300.0
2006-12-11 11:10:00,89.67,89.69,89.64,89.64,28700.0,64.661,64.6754,64.6394,64.6394,28700.0
2006-12-11 11:20:00,89.64,89.7,89.59,89.59,35600.0,64.6394,64.6826,64.6033,64.6033,35600.0
2006-12-11 11:30:00,89.6,89.83,89.6,89.72,62000.0,64.6105,64.7764,64.6105,64.6971,62000.0
2006-12-11 11:40:00,89.73,89.84,89.71,89.8,44700.0,64.7043,64.7836,64.6899,64.7548,44700.0
2006-12-11 11:50:00,89.8,89.85,89.8,89.81,75900.0,64.7548,64.7908,64.7548,64.762,75900.0
2006-12-11 12:00:00,89.79,89.83,89.69,89.71,45200.0,64.7475,64.7764,64.6754,64.6899,45200.0
2006-12-11 12:10:00,89.72,89.81,89.64,89.64,50000.0,64.6971,64.762,64.6394,64.6394,50000.0
2006-12-11 12:20:00,89.64,89.82,89.64,89.73,50700.0,64.6394,64.7692,64.6394,64.7043,50700.0
2006-12-11 12:30:00,89.72,89.74,89.64,89.74,24000.0,64.6971,64.7115,64.6394,64.7115,24000.0
2006-12-11 12:40:00,89.75,89.75,89.65,89.7,39400.0,64.7187,64.7187,64.6466,64.6826,39400.0
2006-12-11 12:50:00,89.68,89.69,89.56,89.65,29500.0,64.6682,64.6754,64.5817,64.6466,29500.0
2006-12-11 13:00:00,89.66,89.68,89.56,89.65,17400.0,64.6538,64.6682,64.5817,64.6466,17400.0
2006-12-11 13:10:00,89.69,89.8,89.68,89.75,35200.0,64.6754,64.7548,64.6682,64.7187,35200.0
2006-12-11 13:20:00,89.75,89.75,89.6,89.6,31300.0,64.7187,64.7187,64.6105,64.6105,31300.0
2006-12-11 13:30:00,89.61,89.61,89.52,89.53,43300.0,64.6177,64.6177,64.5528,64.5601,43300.0
2006-12-11 13:40:00,89.53,89.59,89.52,89.57,31400.0,64.5601,64.6033,64.5528,64.5889,31400.0
2006-12-11 13:50:00,89.56,89.59,89.54,89.56,21000.0,64.5817,64.6033,64.5673,64.5817,21000.0
2006-12-11 14:00:00,89.58,89.69,89.56,89.62,40800.0,64.5961,64.6754,64.5817,64.625,40800.0
2006-12-11 14:10:00,89.62,89.75,89.61,89.75,59100.0,64.625,64.7187,64.6177,64.7187,59100.0
2006-12-11 14:20:00,89.75,89.75,89.7,89.75,31000.0,64.7187,64.7187,64.6826,64.7187,31000.0
2006-12-11 14:30:00,89.75,89.75,89.73,89.75,36100.0,64.7187,64.7187,64.7043,64.7187,36100.0
2006-12-11 14:40:00,89.75,89.75,89.65,89.66,51900.0,64.7187,64.7187,64.6466,64.6538,51900.0
2006-12-11 14:50:00,89.66,89.66,89.58,89.58,46000.0,64.6538,64.6538,64.5961,64.5961,46000.0
2006-12-11 15:00:00,89.58,89.72,89.56,89.72,40000.0,64.5961,64.6971,64.5817,64.6971,40000.0
2006-12-11 15:10:00,89.71,89.77,89.66,89.67,78400.0,64.6899,64.7331,64.6538,64.661,78400.0
2006-12-11 15:20:00,89.66,89.74,89.66,89.69,38800.0,64.6538,64.7115,64.6538,64.6754,38800.0
2006-12-11 15:30:00,89.71,89.85,89.6,89.73,188600.0,64.6899,64.7908,64.6105,64.7043,188600.0
2006-12-11 15:40:00,89.74,89.75,89.68,89.75,112400.0,64.7115,64.7187,64.6682,64.7187,112400.0
2006-12-11 15:50:00,89.74,89.8,89.66,89.79,151000.0,64.7115,64.7548,64.6538,64.7475,151000.0
2006-12-12 09:30:00,90.03,90.6,89.9,90.5,206300.0,64.9206,65.3316,64.8269,65.2595,206300.0
2006-12-12 09:40:00,90.5,90.68,90.2,90.45,131700.0,65.2595,65.3893,65.0432,65.2235,131700.0
2006-12-12 09:50:00,90.42,90.55,90.17,90.46,118600.0,65.2018,65.2956,65.0216,65.2307,118600.0
2006-12-12 10:00:00,90.46,90.53,90.38,90.45,59800.0,65.2307,65.2812,65.173,65.2235,59800.0
2006-12-12 10:10:00,90.46,90.65,90.44,90.6,84000.0,65.2307,65.3677,65.2163,65.3316,84000.0
2006-12-12 10:20:00,90.6,90.75,90.4,90.56,90300.0,65.3316,65.4398,65.1874,65.3028,90300.0
2006-12-12 10:30:00,90.56,90.7,90.48,90.58,68200.0,65.3028,65.4037,65.2451,65.3172,68200.0
2006-12-12 10:40:00,90.56,90.58,90.3,90.38,58300.0,65.3028,65.3172,65.1153,65.173,58300.0
2006-12-12 10:50:00,90.37,90.5,90.3,90.36,64000.0,65.1658,65.2595,65.1153,65.1586,64000.0
2006-12-12 11:00:00,90.35,90.43,90.12,90.32,99700.0,65.1514,65.209,64.9855,65.1297,99700.0
2006-12-12 11:10:00,90.29,90.35,90.15,90.3,61000.0,65.1081,65.1514,65.0071,65.1153,61000.0
2006-12-12 11:20:00,90.3,90.3,90.13,90.16,36000.0,65.1153,65.1153,64.9927,65.0143,36000.0
2006-12-12 11:30:00,90.16,90.28,90.1,90.27,43600.0,65.0143,65.1009,64.9711,65.0937,43600.0
2006-12-12 11:40:00,90.28,90.38,90.16,90.16,64100.0,65.1009,65.173,65.0143,65.0143,64100.0
2006-12-12 11:50:00,90.14,90.55,90.05,90.55,149600.0,64.9999,65.2956,64.935,65.2956,149600.0
2006-12-12 12:00:00,90.55,90.56,90.11,90.13,67900.0,65.2956,65.3028,64.9783,64.9927,67900.0
2006-12-12 12:10:00,90.11,90.11,89.9,89.97,69000.0,64.9783,64.9783,64.8269,64.8773,69000.0
2006-12-12 12:20:00,89.98,90.01,89.75,89.77,84000.0,64.8846,64.9062,64.7187,64.7331,84000.0
2006-12-12 12:30:00,89.77,90.0,89.75,89.82,53600.0,64.7331,64.899,64.7187,64.7692,53600.0
2006-12-12 12:40:00,89.82,90.01,89.75,89.87,56600.0,64.7692,64.9062,64.7187,64.8052,56600.0
2006-12-12 12:50:00,89.86,89.99,89.83,89.91,38000.0,64.798,64.8918,64.7764,64.8341,38000.0
2006-12-12 13:00:00,89.93,90.14,89.89,89.91,76800.0,64.8485,64.9999,64.8197,64.8341,76800.0
2006-12-12 13:10:00,89.93,89.99,89.86,89.86,37400.0,64.8485,64.8918,64.798,64.798,37400.0
2006-12-12 13:20:00,89.87,89.95,89.84,89.95,30400.0,64.8052,64.8629,64.7836,64.8629,30400.0
2006-12-12 13:30:00,89.93,90.2,89.93,90.01,63500.0,64.8485,65.0432,64.8485,64.9062,63500.0
2006-12-12 13:40:00,90.01,90.08,90.0,90.04,30800.0,64.9062,64.9567,64.899,64.9278,30800.0
2006-12-12 13:50:00,90.0,90.07,89.95,90.04,45100.0,64.899,64.9494,64.8629,64.9278,45100.0
2006-12-12 14:00:00,90.07,90.25,90.01,90.07,73700.0,64.9494,65.0792,64.9062,64.9494,73700.0
2006-12-12 14:10:00,90.05,90.48,89.9,90.24,115200.0,64.935,65.2451,64.8269,65.072,115200.0
2006-12-12 14:20:00,90.27,90.48,90.2,90.33,90800.0,65.0937,65.2451,65.0432,65.1369,90800.0
2006-12-12 14:30:00,90.35,90.47,89.93,90.04,123000.0,65.1514,65.2379,64.8485,64.9278,123000.0
2006-12-12 14:40:00,90.09,90.12,89.94,89.99,64100.0,64.9639,64.9855,64.8557,64.8918,64100.0
2006-12-12 14:50:00,90.01,90.5,90.0,90.37,84300.0,64.9062,65.2595,64.899,65.1658,84300.0
2006-12-12 15:00:00,90.38,90.56,90.17,90.39,95000.0,65.173,65.3028,65.0216,65.1802,95000.0
2006-12-12 15:10:00,90.39,90.49,90.13,90.18,145400.0,65.1802,65.2523,64.9927,65.0288,145400.0
2006-12-12 15:20:00,90.17,90.38,90.12,90.22,133400.0,65.0216,65.173,64.9855,65.0576,133400.0
2006-12-12 15:30:00,90.22,90.39,90.05,90.25,134600.0,65.0576,65.1802,64.935,65.0792,134600.0
2006-12-12 15:40:00,90.24,90.25,89.94,90.25,100200.0,65.072,65.0792,64.8557,65.0792,100200.0
2006-12-12 15:50:00,90.25,90.28,90.0,90.22,112900.0,65.0792,65.1009,64.899,65.0576,112900.0
2006-12-13 09:30:00,90.82,90.99,90.44,90.47,321100.0,65.4903,65.6129,65.2163,65.2379,321100.0
2006-12-13 09:40:00,90.47,90.59,90.25,90.26,427000.0,65.2379,65.3244,65.0792,65.0865,427000.0
2006-12-13 09:50:00,90.3,90.3,89.87,90.1,131200.0,65.1153,65.1153,64.8052,64.9711,131200.0
2006-12-13 10:00:00,90.12,90.2,89.86,89.86,91800.0,64.9855,65.0432,64.798,64.798,91800.0
2006-12-13 10:10:00,89.83,90.02,89.75,89.96,172600.0,64.7764,64.9134,64.7187,64.8701,172600.0
2006-12-13 10:20:00,89.93,90.09,89.9,90.05,102900.0,64.8485,64.9639,64.8269,64.935,102900.0
2006-12-13 10:30:00,90.07,90.25,89.91,90.22,105600.0,64.9494,65.0792,64.8341,65.0576,105600.0
2006-12-13 10:40:00,90.22,90.3,90.08,90.17,110400.0,65.0576,65.1153,64.9567,65.0216,110400.0
2006-12-13 10:50:00,90.17,90.25,90.05,90.12,82600.0,65.0216,65.0792,64.935,64.9855,82600.0
2006-12-13 11:00:00,90.1,90.19,90.05,90.15,111400.0,64.9711,65.036,64.935,65.0071,111400.0
2006-12-13 11:10:00,90.14,90.19,90.02,90.05,32200.0,64.9999,65.036,64.9134,64.935,32200.0
2006-12-13 11:20:00,90.06,90.1,89.96,90.04,106300.0,64.9422,64.9711,64.8701,64.9278,106300.0
2006-12-13 11:30:00,90.04,90.1,90.04,90.06,64700.0,64.9278,64.9711,64.9278,64.9422,64700.0
2006-12-13 11:40:00,90.05,90.14,90.05,90.09,37200.0,64.935,64.9999,64.935,64.9639,37200.0
2006-12-13 11:50:00,90.09,90.14,90.05,90.1,47400.0,64.9639,64.9999,64.935,64.9711,47400.0
2006-12-13 12:00:00,90.1,90.1,90.05,90.05,48100.0,64.9711,64.9711,64.935,64.935,48100.0
2006-12-13 12:10:00,90.06,90.12,90.03,90.11,48100.0,64.9422,64.9855,64.9206,64.9783,48100.0
2006-12-13 12:20:00,90.12,90.12,90.05,90.06,30600.0,64.9855,64.9855,64.935,64.9422,30600.0
2006-12-13 12:30:00,90.06,90.08,90.05,90.05,81900.0,64.9422,64.9567,64.935,64.935,81900.0
2006-12-13 12:40:00,90.05,90.07,90.0,90.0,31600.0,64.935,64.9494,64.899,64.899,31600.0
2006-12-13 12:50:00,90.01,90.07,89.95,90.02,57300.0,64.9062,64.9494,64.8629,64.9134,57300.0
2006-12-13 13:00:00,90.03,90.07,89.96,89.99,61800.0,64.9206,64.9494,64.8701,64.8918,61800.0
2006-12-13 13:10:00,89.99,90.01,89.9,89.97,32300.0,64.8918,64.9062,64.8269,64.8773,32300.0
2006-12-13 13:20:00,89.98,90.09,89.91,90.0,61700.0,64.8846,64.9639,64.8341,64.899,61700.0
2006-12-13 13:30:00,90.0,90.07,89.86,89.86,59300.0,64.899,64.9494,64.798,64.798,59300.0
2006-12-13 13:40:00,89.85,89.92,89.75,89.77,33100.0,64.7908,64.8413,64.7187,64.7331,33100.0
2006-12-13 13:50:00,89.76,89.86,89.75,89.81,58400.0,64.7259,64.798,64.7187,64.762,58400.0
2006-12-13 14:00:00,89.8,89.88,89.75,89.76,49600.0,64.7548,64.8124,64.7187,64.7259,49600.0
2006-12-13 14:10:00,89.78,89.84,89.68,89.69,62200.0,64.7403,64.7836,64.6682,64.6754,62200.0
2006-12-13 14:20:00,89.69,89.8,89.6,89.64,59400.0,64.6754,64.7548,64.6105,64.6394,59400.0
2006-12-13 14:30:00,89.61,89.87,89.53,89.73,60000.0,64.6177,64.8052,64.5601,64.7043,60000.0
2006-12-13 14:40:00,89.75,89.91,89.67,89.68,55000.0,64.7187,64.8341,64.661,64.6682,55000.0
2006-12-13 14:50:00,89.69,89.73,89.6,89.65,42600.0,64.6754,64.7043,64.6105,64.6466,42600.0
2006-12-13 15:00:00,89.65,89.72,89.58,89.61,77800.0,64.6466,64.6971,64.5961,64.6177,77800.0
2006-12-13 15:10:00,89.58,89.6,89.45,89.47,81700.0,64.5961,64.6105,64.5024,64.5168,81700.0
2006-12-13 15:20:00,89.45,89.54,89.39,89.52,70800.0,64.5024,64.5673,64.4591,64.5528,70800.0
2006-12-13 15:30:00,89.51,89.74,89.45,89.66,72700.0,64.5456,64.7115,64.5024,64.6538,72700.0
2006-12-13 15:40:00,89.65,89.74,89.56,89.65,63000.0,64.6466,64.7115,64.5817,64.6466,63000.0
2006-12-13 15:50:00,89.66,89.85,89.63,89.67,125000.0,64.6538,64.7908,64.6322,64.661,125000.0
2006-12-14 09:30:00,89.3,89.71,89.1,89.26,175700.0,64.3942,64.6899,64.25,64.3654,175700.0
2006-12-14 09:40:00,89.26,89.37,89.2,89.23,81200.0,64.3654,64.4447,64.3221,64.3437,81200.0
2006-12-14 09:50:00,89.22,89.47,89.11,89.23,157700.0,64.3365,64.5168,64.2572,64.3437,157700.0
2006-12-14 10:00:00,89.26,89.47,89.15,89.36,127700.0,64.3654,64.5168,64.286,64.4375,127700.0
2006-12-14 10:10:00,89.31,89.98,89.31,89.76,101100.0,64.4014,64.8846,64.4014,64.7259,101100.0
2006-12-14 10:20:00,89.76,89.88,89.45,89.55,84700.0,64.7259,64.8124,64.5024,64.5745,84700.0
2006-12-14 10:30:00,89.55,89.7,89.51,89.59,106800.0,64.5745,64.6826,64.5456,64.6033,106800.0
2006-12-14 10:40:00,89.6,89.64,89.45,89.48,104800.0,64.6105,64.6394,64.5024,64.524,104800.0
2006-12-14 10:50:00,89.49,89.5,89.14,89.23,91200.0,64.5312,64.5384,64.2788,64.3437,91200.0
2006-12-14 11:00:00,89.21,89.43,89.08,89.36,103900.0,64.3293,64.4879,64.2356,64.4375,103900.0
2006-12-14 11:10:00,89.35,89.51,89.27,89.4,59700.0,64.4303,64.5456,64.3726,64.4663,59700.0
2006-12-14 11:20:00,89.41,89.54,89.36,89.45,77800.0,64.4735,64.5673,64.4375,64.5024,77800.0
2006-12-14 11:30:00,89.44,89.59,89.42,89.56,82800.0,64.4952,64.6033,64.4807,64.5817,82800.0
2006-12-14 11:40:00,89.54,89.54,89.45,89.45,49800.0,64.5673,64.5673,64.5024,64.5024,49800.0
2006-12-14 11:50:00,89.45,89.51,89.42,89.45,25900.0,64.5024,64.5456,64.4807,64.5024,25900.0
2006-12-14 12:00:00,89.47,89.59,89.4,89.52,64300.0,64.5168,64.6033,64.4663,64.5528,64300.0
2006-12-14 12:10:00,89.54,89.55,89.49,89.52,60600.0,64.5673,64.5745,64.5312,64.5528,60600.0
2006-12-14 12:20:00,89.51,89.59,89.51,89.55,48500.0,64.5456,64.6033,64.5456,64.5745,48500.0
2006-12-14 12:30:00,89.56,89.7,89.51,89.57,64700.0,64.5817,64.6826,64.5456,64.5889,64700.0
2006-12-14 12:40:00,89.6,89.66,89.48,89.49,31900.0,64.6105,64.6538,64.524,64.5312,31900.0
2006-12-14 12:50:00,89.51,89.69,89.44,89.51,70800.0,64.5456,64.6754,64.4952,64.5456,70800.0
2006-12-14 13:00:00,89.51,89.67,89.51,89.59,32800.0,64.5456,64.661,64.5456,64.6033,32800.0
2006-12-14 13:10:00,89.6,89.77,89.5,89.63,71400.0,64.6105,64.7331,64.5384,64.6322,71400.0
2006-12-14 13:20:00,89.61,89.72,89.6,89.7,43900.0,64.6177,64.6971,64.6105,64.6826,43900.0
2006-12-14 13:30:00,89.67,89.71,89.61,89.63,57600.0,64.661,64.6899,64.6177,64.6322,57600.0
2006-12-14 13:40:00,89.61,89.8,89.54,89.74,51700.0,64.6177,64.7548,64.5673,64.7115,51700.0
2006-12-14 13:50:00,89.74,89.89,89.74,89.84,64100.0,64.7115,64.8197,64.7115,64.7836,64100.0
2006-12-14 14:00:00,89.86,89.89,89.75,89.89,95300.0,64.798,64.8197,64.7187,64.8197,95300.0
2006-12-14 14:10:00,89.86,89.9,89.8,89.8,52700.0,64.798,64.8269,64.7548,64.7548,52700.0
2006-12-14 14:20:00,89.79,89.95,89.76,89.93,67300.0,64.7475,64.8629,64.7259,64.8485,67300.0
2006-12-14 14:30:00,89.93,90.11,89.92,89.97,97700.0,64.8485,64.9783,64.8413,64.8773,97700.0
2006-12-14 14:40:00,89.98,90.13,89.98,90.01,70700.0,64.8846,64.9927,64.8846,64.9062,70700.0
2006-12-14 14:50:00,90.0,90.01,89.86,89.87,96400.0,64.899,64.9062,64.798,64.8052,96400.0
2006-12-14 15:00:00,89.87,89.9,89.78,89.84,60800.0,64.8052,64.8269,64.7403,64.7836,60800.0
2006-12-14 15:10:00,89.84,89.87,89.77,89.86,37600.0,64.7836,64.8052,64.7331,64.798,37600.0
2006-12-14 15:20:00,89.86,89.94,89.8,89.85,73900.0,64.798,64.8557,64.7548,64.7908,73900.0
2006-12-14 15:30:00,89.86,89.94,89.82,89.88,62200.0,64.798,64.8557,64.7692,64.8124,62200.0
2006-12-14 15:40:00,89.89,90.09,89.87,89.96,125200.0,64.8197,64.9639,64.8052,64.8701,125200.0
2006-12-14 15:50:00,89.95,89.96,89.8,89.93,101900.0,64.8629,64.8701,64.7548,64.8485,101900.0
2006-12-15 09:30:00,90.17,90.84,90.17,90.46,1436600.0,65.0216,65.5047,65.0216,65.2307,1436600.0
2006-12-15 09:40:00,90.42,90.81,90.42,90.67,227700.0,65.2018,65.4831,65.2018,65.3821,227700.0
2006-12-15 09:50:00,90.67,90.73,90.46,90.54,129900.0,65.3821,65.4254,65.2307,65.2884,129900.0
2006-12-15 10:00:00,90.54,90.83,90.45,90.8,151700.0,65.2884,65.4975,65.2235,65.4759,151700.0
2006-12-15 10:10:00,90.8,90.89,90.51,90.53,109200.0,65.4759,65.5408,65.2667,65.2812,109200.0
2006-12-15 10:20:00,90.53,90.64,90.42,90.51,104000.0,65.2812,65.3605,65.2018,65.2667,104000.0
2006-12-15 10:30:00,90.52,90.62,90.47,90.58,42300.0,65.2739,65.3461,65.2379,65.3172,42300.0
2006-12-15 10:40:00,90.56,90.69,90.51,90.6,108200.0,65.3028,65.3965,65.2667,65.3316,108200.0
2006-12-15 10:50:00,90.6,90.71,90.57,90.65,74300.0,65.3316,65.411,65.31,65.3677,74300.0
2006-12-15 11:00:00,90.66,90.84,90.65,90.81,84200.0,65.3749,65.5047,65.3677,65.4831,84200.0
2006-12-15 11:10:00,90.81,90.89,90.67,90.76,78400.0,65.4831,65.5408,65.3821,65.447,78400.0
2006-12-15 11:20:00,90.76,90.76,90.64,90.67,72200.0,65.447,65.447,65.3605,65.3821,72200.0
2006-12-15 11:30:00,90.66,90.7,90.63,90.7,63300.0,65.3749,65.4037,65.3533,65.4037,63300.0
2006-12-15 11:40:00,90.7,90.71,90.63,90.68,55100.0,65.4037,65.411,65.3533,65.3893,55100.0
2006-12-15 11:50:00,90.65,90.71,90.6,90.65,35500.0,65.3677,65.411,65.3316,65.3677,35500.0
2006-12-15 12:00:00,90.62,90.8,90.62,90.8,93700.0,65.3461,65.4759,65.3461,65.4759,93700.0
2006-12-15 12:10:00,90.81,90.9,90.66,90.85,169600.0,65.4831,65.548,65.3749,65.5119,169600.0
2006-12-15 12:20:00,90.84,90.84,90.65,90.81,59100.0,65.5047,65.5047,65.3677,65.4831,59100.0
2006-12-15 12:30:00,90.8,90.8,90.67,90.7,51000.0,65.4759,65.4759,65.3821,65.4037,51000.0
2006-12-15 12:40:00,90.68,90.71,90.64,90.66,52700.0,65.3893,65.411,65.3605,65.3749,52700.0
2006-12-15 12:50:00,90.68,90.79,90.61,90.62,94200.0,65.3893,65.4686,65.3388,65.3461,94200.0
2006-12-15 13:00:00,90.63,90.76,90.61,90.69,80000.0,65.3533,65.447,65.3388,65.3965,80000.0
2006-12-15 13:10:00,90.7,90.84,90.66,90.69,72800.0,65.4037,65.5047,65.3749,65.3965,72800.0
2006-12-15 13:20:00,90.69,90.69,90.64,90.65,71200.0,65.3965,65.3965,65.3605,65.3677,71200.0
2006-12-15 13:30:00,90.66,90.72,90.6,90.64,89100.0,65.3749,65.4182,65.3316,65.3605,89100.0
2006-12-15 13:40:00,90.62,90.65,90.56,90.6,78800.0,65.3461,65.3677,65.3028,65.3316,78800.0
2006-12-15 13:50:00,90.6,90.64,90.55,90.61,46600.0,65.3316,65.3605,65.2956,65.3388,46600.0
2006-12-15 14:00:00,90.61,90.67,90.54,90.57,38900.0,65.3388,65.3821,65.2884,65.31,38900.0
2006-12-15 14:10:00,90.56,90.57,90.45,90.48,88200.0,65.3028,65.31,65.2235,65.2451,88200.0
2006-12-15 14:20:00,90.47,90.64,90.46,90.64,60800.0,65.2379,65.3605,65.2307,65.3605,60800.0
2006-12-15 14:30:00,90.66,90.66,90.49,90.55,26800.0,65.3749,65.3749,65.2523,65.2956,26800.0
2006-12-15 14:40:00,90.52,90.6,90.45,90.54,30100.0,65.2739,65.3316,65.2235,65.2884,30100.0
2006-12-15 14:50:00,90.55,90.58,90.49,90.56,48400.0,65.2956,65.3172,65.2523,65.3028,48400.0
2006-12-15 15:00:00,90.55,90.55,90.48,90.5,65400.0,65.2956,65.2956,65.2451,65.2595,65400.0
2006-12-15 15:10:00,90.52,90.57,90.48,90.52,72600.0,65.2739,65.31,65.2451,65.2739,72600.0
2006-12-15 15:20:00,90.52,90.55,90.5,90.5,65400.0,65.2739,65.2956,65.2595,65.2595,65400.0
2006-12-15 15:30:00,90.5,90.59,90.48,90.55,94200.0,65.2595,65.3244,65.2451,65.2956,94200.0
2006-12-15 15:40:00,90.56,90.69,90.56,90.6,134000.0,65.3028,65.3965,65.3028,65.3316,134000.0
2006-12-15 15:50:00,90.61,90.82,90.57,90.69,191000.0,65.3388,65.4903,65.31,65.3965,191000.0
2006-12-18 09:30:00,90.75,90.9,90.27,90.67,117500.0,65.4398,65.548,65.0937,65.3821,117500.0
2006-12-18 09:40:00,90.7,90.72,90.35,90.41,56800.0,65.4037,65.4182,65.1514,65.1946,56800.0
2006-12-18 09:50:00,90.45,90.65,90.37,90.38,64800.0,65.2235,65.3677,65.1658,65.173,64800.0
2006-12-18 10:00:00,90.43,90.57,90.35,90.56,93700.0,65.209,65.31,65.1514,65.3028,93700.0
2006-12-18 10:10:00,90.56,90.63,90.32,90.51,87800.0,65.3028,65.3533,65.1297,65.2667,87800.0
2006-12-18 10:20:00,90.51,90.66,90.35,90.39,94500.0,65.2667,65.3749,65.1514,65.1802,94500.0
2006-12-18 10:30:00,90.42,90.44,90.3,90.34,66200.0,65.2018,65.2163,65.1153,65.1441,66200.0
2006-12-18 10:40:00,90.31,90.39,90.15,90.22,66700.0,65.1225,65.1802,65.0071,65.0576,66700.0
2006-12-18 10:50:00,90.22,90.32,90.17,90.17,71100.0,65.0576,65.1297,65.0216,65.0216,71100.0
2006-12-18 11:00:00,90.2,90.26,90.07,90.26,74300.0,65.0432,65.0865,64.9494,65.0865,74300.0
2006-12-18 11:10:00,90.23,90.25,90.12,90.19,39400.0,65.0648,65.0792,64.9855,65.036,39400.0
2006-12-18 11:20:00,90.19,90.31,90.12,90.12,53800.0,65.036,65.1225,64.9855,64.9855,53800.0
2006-12-18 11:30:00,90.13,90.29,90.11,90.23,47300.0,64.9927,65.1081,64.9783,65.0648,47300.0
2006-12-18 11:40:00,90.22,90.23,90.05,90.13,49000.0,65.0576,65.0648,64.935,64.9927,49000.0
2006-12-18 11:50:00,90.11,90.17,90.02,90.04,48300.0,64.9783,65.0216,64.9134,64.9278,48300.0
2006-12-18 12:00:00,90.03,90.04,89.8,89.81,117700.0,64.9206,64.9278,64.7548,64.762,117700.0
2006-12-18 12:10:00,89.81,89.97,89.73,89.81,65800.0,64.762,64.8773,64.7043,64.762,65800.0
2006-12-18 12:20:00,89.8,89.9,89.79,89.85,41300.0,64.7548,64.8269,64.7475,64.7908,41300.0
2006-12-18 12:30:00,89.83,89.9,89.78,89.85,31600.0,64.7764,64.8269,64.7403,64.7908,31600.0
2006-12-18 12:40:00,89.86,89.87,89.8,89.86,21300.0,64.798,64.8052,64.7548,64.798,21300.0
2006-12-18 12:50:00,89.86,89.87,89.8,89.8,32500.0,64.798,64.8052,64.7548,64.7548,32500.0
2006-12-18 13:00:00,89.8,89.84,89.75,89.84,43100.0,64.7548,64.7836,64.7187,64.7836,43100.0
2006-12-18 13:10:00,89.85,89.86,89.76,89.81,24500.0,64.7908,64.798,64.7259,64.762,24500.0
2006-12-18 13:20:00,89.78,89.86,89.75,89.76,30500.0,64.7403,64.798,64.7187,64.7259,30500.0
2006-12-18 13:30:00,89.76,89.81,89.75,89.77,34300.0,64.7259,64.762,64.7187,64.7331,34300.0
2006-12-18 13:40:00,89.78,89.9,89.76,89.87,35500.0,64.7403,64.8269,64.7259,64.8052,35500.0
2006-12-18 13:50:00,89.87,89.97,89.85,89.9,39900.0,64.8052,64.8773,64.7908,64.8269,39900.0
2006-12-18 14:00:00,89.9,89.94,89.85,89.87,23300.0,64.8269,64.8557,64.7908,64.8052,23300.0
2006-12-18 14:10:00,89.88,89.9,89.84,89.87,38800.0,64.8124,64.8269,64.7836,64.8052,38800.0
2006-12-18 14:20:00,89.87,89.89,89.75,89.8,35300.0,64.8052,64.8197,64.7187,64.7548,35300.0
2006-12-18 14:30:00,89.78,89.85,89.76,89.85,35400.0,64.7403,64.7908,64.7259,64.7908,35400.0
2006-12-18 14:40:00,89.83,89.86,89.7,89.71,62700.0,64.7764,64.798,64.6826,64.6899,62700.0
2006-12-18 14:50:00,89.72,89.82,89.63,89.68,34400.0,64.6971,64.7692,64.6322,64.6682,34400.0
2006-12-18 15:00:00,89.67,89.74,89.54,89.71,83000.0,64.661,64.7115,64.5673,64.6899,83000.0
2006-12-18 15:10:00,89.72,89.76,89.67,89.7,40900.0,64.6971,64.7259,64.661,64.6826,40900.0
2006-12-18 15:20:00,89.68,89.73,89.61,89.67,63500.0,64.6682,64.7043,64.6177,64.661,63500.0
2006-12-18 15:30:00,89.65,89.69,89.51,89.52,99200.0,64.6466,64.6754,64.5456,64.5528,99200.0
2006-12-18 15:40:00,89.52,89.62,89.43,89.48,136100.0,64.5528,64.625,64.4879,64.524,136100.0
2006-12-18 15:50:00,89.48,89.55,89.41,89.5,207500.0,64.524,64.5745,64.4735,64.5384,207500.0
2006-12-19 09:30:00,89.0,89.56,88.97,89.3,186500.0,64.1779,64.5817,64.1562,64.3942,186500.0
2006-12-19 09:40:00,89.27,89.4,89.12,89.21,97800.0,64.3726,64.4663,64.2644,64.3293,97800.0
2006-12-19 09:50:00,89.21,89.43,89.2,89.38,64000.0,64.3293,64.4879,64.3221,64.4519,64000.0
2006-12-19 10:00:00,89.34,89.35,89.25,89.3,76200.0,64.423,64.4303,64.3581,64.3942,76200.0
2006-12-19 10:10:00,89.29,89.43,89.29,89.39,53900.0,64.387,64.4879,64.387,64.4591,53900.0
2006-12-19 10:20:00,89.4,89.42,89.22,89.26,63600.0,64.4663,64.4807,64.3365,64.3654,63600.0
2006-12-19 10:30:00,89.27,89.36,89.21,89.22,69100.0,64.3726,64.4375,64.3293,64.3365,69100.0
2006-12-19 10:40:00,89.2,89.31,89.16,89.25,44900.0,64.3221,64.4014,64.2932,64.3581,44900.0
2006-12-19 10:50:00,89.24,89.32,89.22,89.3,74600.0,64.3509,64.4086,64.3365,64.3942,74600.0
2006-12-19 11:00:00,89.3,89.58,89.3,89.52,65900.0,64.3942,64.5961,64.3942,64.5528,65900.0
2006-12-19 11:10:00,89.52,89.58,89.3,89.3,44100.0,64.5528,64.5961,64.3942,64.3942,44100.0
2006-12-19 11:20:00,89.3,89.33,89.18,89.21,64700.0,64.3942,64.4158,64.3077,64.3293,64700.0
2006-12-19 11:30:00,89.21,89.48,89.21,89.48,79000.0,64.3293,64.524,64.3293,64.524,79000.0
2006-12-19 11:40:00,89.49,89.58,89.36,89.58,91400.0,64.5312,64.5961,64.4375,64.5961,91400.0
2006-12-19 11:50:00,89.58,89.59,89.36,89.41,34900.0,64.5961,64.6033,64.4375,64.4735,34900.0
2006-12-19 12:00:00,89.41,89.59,89.39,89.55,73900.0,64.4735,64.6033,64.4591,64.5745,73900.0
2006-12-19 12:10:00,89.54,89.61,89.41,89.41,54000.0,64.5673,64.6177,64.4735,64.4735,54000.0
2006-12-19 12:20:00,89.43,89.74,89.43,89.7,46500.0,64.4879,64.7115,64.4879,64.6826,46500.0
2006-12-19 12:30:00,89.71,89.83,89.69,89.72,56800.0,64.6899,64.7764,64.6754,64.6971,56800.0
2006-12-19 12:40:00,89.73,89.8,89.71,89.74,59900.0,64.7043,64.7548,64.6899,64.7115,59900.0
2006-12-19 12:50:00,89.72,89.85,89.71,89.76,63800.0,64.6971,64.7908,64.6899,64.7259,63800.0
2006-12-19 13:00:00,89.76,89.77,89.71,89.74,31400.0,64.7259,64.7331,64.6899,64.7115,31400.0
2006-12-19 13:10:00,89.75,89.88,89.73,89.78,44000.0,64.7187,64.8124,64.7043,64.7403,44000.0
2006-12-19 13:20:00,89.79,89.8,89.69,89.7,35200.0,64.7475,64.7548,64.6754,64.6826,35200.0
2006-12-19 13:30:00,89.71,89.74,89.66,89.68,34200.0,64.6899,64.7115,64.6538,64.6682,34200.0
2006-12-19 13:40:00,89.69,89.95,89.69,89.83,80400.0,64.6754,64.8629,64.6754,64.7764,80400.0
2006-12-19 13:50:00,89.83,89.84,89.69,89.81,37600.0,64.7764,64.7836,64.6754,64.762,37600.0
2006-12-19 14:00:00,89.82,90.1,89.81,89.97,75800.0,64.7692,64.9711,64.762,64.8773,75800.0
2006-12-19 14:10:00,89.97,89.99,89.9,89.95,37000.0,64.8773,64.8918,64.8269,64.8629,37000.0
2006-12-19 14:20:00,89.95,90.0,89.85,89.85,67600.0,64.8629,64.899,64.7908,64.7908,67600.0
2006-12-19 14:30:00,89.87,90.05,89.85,90.0,37900.0,64.8052,64.935,64.7908,64.899,37900.0
2006-12-19 14:40:00,90.01,90.03,89.95,90.01,33600.0,64.9062,64.9206,64.8629,64.9062,33600.0
2006-12-19 14:50:00,90.0,90.23,89.99,90.13,58200.0,64.899,65.0648,64.8918,64.9927,58200.0
2006-12-19 15:00:00,90.14,90.28,90.11,90.24,64300.0,64.9999,65.1009,64.9783,65.072,64300.0
2006-12-19 15:10:00,90.25,90.44,90.17,90.24,71700.0,65.0792,65.2163,65.0216,65.072,71700.0
2006-12-19 15:20:00,90.23,90.25,90.12,90.19,51400.0,65.0648,65.0792,64.9855,65.036,51400.0
2006-12-19 15:30:00,90.19,90.34,90.18,90.27,63000.0,65.036,65.1441,65.0288,65.0937,63000.0
2006-12-19 15:40:00,90.28,90.35,90.25,90.28,83600.0,65.1009,65.1514,65.0792,65.1009,83600.0
2006-12-19 15:50:00,90.27,90.31,90.18,90.19,103200.0,65.0937,65.1225,65.0288,65.036,103200.0
2006-12-20 09:30:00,90.18,90.38,89.18,89.34,185400.0,65.0288,65.173,64.3077,64.423,185400.0
2006-12-20 09:40:00,89.33,89.5,89.23,89.41,123200.0,64.4158,64.5384,64.3437,64.4735,123200.0
2006-12-20 09:50:00,89.43,89.69,89.3,89.57,88700.0,64.4879,64.6754,64.3942,64.5889,88700.0
2006-12-20 10:00:00,89.52,89.8,89.44,89.67,169200.0,64.5528,64.7548,64.4952,64.661,169200.0
2006-12-20 10:10:00,89.68,89.95,89.53,89.78,125000.0,64.6682,64.8629,64.5601,64.7403,125000.0
2006-12-20 10:20:00,89.8,89.87,89.7,89.77,112700.0,64.7548,64.8052,64.6826,64.7331,112700.0
2006-12-20 10:30:00,89.77,89.9,89.69,89.71,61800.0,64.7331,64.8269,64.6754,64.6899,61800.0
2006-12-20 10:40:00,89.71,89.8,89.7,89.75,51200.0,64.6899,64.7548,64.6826,64.7187,51200.0
2006-12-20 10:50:00,89.74,89.82,89.7,89.75,59700.0,64.7115,64.7692,64.6826,64.7187,59700.0
2006-12-20 11:00:00,89.75,89.82,89.66,89.78,50400.0,64.7187,64.7692,64.6538,64.7403,50400.0
2006-12-20 11:10:00,89.77,89.97,89.77,89.97,98800.0,64.7331,64.8773,64.7331,64.8773,98800.0
2006-12-20 11:20:00,89.97,90.08,89.95,90.02,85100.0,64.8773,64.9567,64.8629,64.9134,85100.0
2006-12-20 11:30:00,90.02,90.04,89.92,90.03,50500.0,64.9134,64.9278,64.8413,64.9206,50500.0
2006-12-20 11:40:00,90.03,90.05,89.94,89.98,21800.0,64.9206,64.935,64.8557,64.8846,21800.0
2006-12-20 11:50:00,89.97,90.04,89.97,90.0,43400.0,64.8773,64.9278,64.8773,64.899,43400.0
2006-12-20 12:00:00,90.0,90.05,89.96,89.98,38800.0,64.899,64.935,64.8701,64.8846,38800.0
2006-12-20 12:10:00,89.97,90.1,89.96,89.96,51600.0,64.8773,64.9711,64.8701,64.8701,51600.0
2006-12-20 12:20:00,89.96,90.08,89.9,90.0,99500.0,64.8701,64.9567,64.8269,64.899,99500.0
2006-12-20 12:30:00,89.99,90.13,89.99,90.07,79000.0,64.8918,64.9927,64.8918,64.9494,79000.0
2006-12-20 12:40:00,90.05,90.06,89.97,90.01,31600.0,64.935,64.9422,64.8773,64.9062,31600.0
2006-12-20 12:50:00,90.01,90.14,89.98,90.14,42600.0,64.9062,64.9999,64.8846,64.9999,42600.0
2006-12-20 13:00:00,90.11,90.12,90.01,90.05,60000.0,64.9783,64.9855,64.9062,64.935,60000.0
2006-12-20 13:10:00,90.04,90.06,89.9,89.92,37200.0,64.9278,64.9422,64.8269,64.8413,37200.0
2006-12-20 13:20:00,89.91,90.04,89.91,90.0,24200.0,64.8341,64.9278,64.8341,64.899,24200.0
2006-12-20 13:30:00,90.0,90.02,89.87,89.89,53700.0,64.899,64.9134,64.8052,64.8197,53700.0
2006-12-20 13:40:00,89.88,90.01,89.8,90.01,70300.0,64.8124,64.9062,64.7548,64.9062,70300.0
2006-12-20 13:50:00,89.99,90.07,89.95,90.05,48000.0,64.8918,64.9494,64.8629,64.935,48000.0
2006-12-20 14:00:00,90.04,90.25,90.03,90.23,83300.0,64.9278,65.0792,64.9206,65.0648,83300.0
2006-12-20 14:10:00,90.23,90.36,90.15,90.36,54000.0,65.0648,65.1586,65.0071,65.1586,54000.0
2006-12-20 14:20:00,90.34,90.44,90.31,90.33,41400.0,65.1441,65.2163,65.1225,65.1369,41400.0
2006-12-20 14:30:00,90.31,90.4,90.28,90.38,70000.0,65.1225,65.1874,65.1009,65.173,70000.0
2006-12-20 14:40:00,90.37,90.44,90.32,90.38,35800.0,65.1658,65.2163,65.1297,65.173,35800.0
2006-12-20 14:50:00,90.37,90.49,90.33,90.36,65600.0,65.1658,65.2523,65.1369,65.1586,65600.0
2006-12-20 15:00:00,90.35,90.47,90.33,90.45,52000.0,65.1514,65.2379,65.1369,65.2235,52000.0
2006-12-20 15:10:00,90.44,90.6,90.44,90.45,77500.0,65.2163,65.3316,65.2163,65.2235,77500.0
2006-12-20 15:20:00,90.46,90.53,90.4,90.5,50200.0,65.2307,65.2812,65.1874,65.2595,50200.0
2006-12-20 15:30:00,90.5,90.52,90.33,90.36,86200.0,65.2595,65.2739,65.1369,65.1586,86200.0
2006-12-20 15:40:00,90.36,90.36,90.13,90.2,83700.0,65.1586,65.1586,64.9927,65.0432,83700.0
2006-12-20 15:50:00,90.2,90.3,90.11,90.2,191200.0,65.0432,65.1153,64.9783,65.0432,191200.0
2006-12-21 09:30:00,89.8,90.18,89.5,90.08,163800.0,64.7548,65.0288,64.5384,64.9567,163800.0
2006-12-21 09:40:00,90.06,90.3,90.05,90.24,71500.0,64.9422,65.1153,64.935,65.072,71500.0
2006-12-21 09:50:00,90.26,90.4,90.0,90.0,61100.0,65.0865,65.1874,64.899,64.899,61100.0
2006-12-21 10:00:00,90.01,90.11,89.81,89.97,69500.0,64.9062,64.9783,64.762,64.8773,69500.0
2006-12-21 10:10:00,89.97,90.05,89.88,89.92,78500.0,64.8773,64.935,64.8124,64.8413,78500.0
2006-12-21 10:20:00,89.89,90.02,89.81,89.96,99200.0,64.8197,64.9134,64.762,64.8701,99200.0
2006-12-21 10:30:00,89.95,90.05,89.67,89.78,103500.0,64.8629,64.935,64.661,64.7403,103500.0
2006-12-21 10:40:00,89.79,90.06,89.79,90.0,91500.0,64.7475,64.9422,64.7475,64.899,91500.0
2006-12-21 10:50:00,90.0,90.06,89.78,89.78,56000.0,64.899,64.9422,64.7403,64.7403,56000.0
2006-12-21 11:00:00,89.78,89.86,89.78,89.84,38100.0,64.7403,64.798,64.7403,64.7836,38100.0
2006-12-21 11:10:00,89.84,89.89,89.76,89.88,26400.0,64.7836,64.8197,64.7259,64.8124,26400.0
2006-12-21 11:20:00,89.88,90.0,89.87,89.98,61600.0,64.8124,64.899,64.8052,64.8846,61600.0
2006-12-21 11:30:00,89.98,89.99,89.95,89.97,30000.0,64.8846,64.8918,64.8629,64.8773,30000.0
2006-12-21 11:40:00,89.96,89.97,89.92,89.96,41800.0,64.8701,64.8773,64.8413,64.8701,41800.0
2006-12-21 11:50:00,89.97,89.98,89.92,89.97,39300.0,64.8773,64.8846,64.8413,64.8773,39300.0
2006-12-21 12:00:00,89.97,90.01,89.82,89.93,112200.0,64.8773,64.9062,64.7692,64.8485,112200.0
2006-12-21 12:10:00,89.93,89.95,89.68,89.7,64000.0,64.8485,64.8629,64.6682,64.6826,64000.0
2006-12-21 12:20:00,89.71,89.94,89.67,89.88,56300.0,64.6899,64.8557,64.661,64.8124,56300.0
2006-12-21 12:30:00,89.88,89.88,89.46,89.48,71300.0,64.8124,64.8124,64.5096,64.524,71300.0
2006-12-21 12:40:00,89.47,89.7,89.46,89.66,74100.0,64.5168,64.6826,64.5096,64.6538,74100.0
2006-12-21 12:50:00,89.65,89.72,89.52,89.55,37600.0,64.6466,64.6971,64.5528,64.5745,37600.0
2006-12-21 13:00:00,89.55,89.84,89.52,89.83,75900.0,64.5745,64.7836,64.5528,64.7764,75900.0
2006-12-21 13:10:00,89.83,89.94,89.75,89.92,45900.0,64.7764,64.8557,64.7187,64.8413,45900.0
2006-12-21 13:20:00,89.87,90.0,89.86,90.0,20800.0,64.8052,64.899,64.798,64.899,20800.0
2006-12-21 13:30:00,90.0,90.03,89.89,89.99,76900.0,64.899,64.9206,64.8197,64.8918,76900.0
2006-12-21 13:40:00,89.99,90.0,89.87,89.98,39100.0,64.8918,64.899,64.8052,64.8846,39100.0
2006-12-21 13:50:00,89.98,90.0,89.86,89.91,39200.0,64.8846,64.899,64.798,64.8341,39200.0
2006-12-21 14:00:00,89.9,89.9,89.75,89.87,31500.0,64.8269,64.8269,64.7187,64.8052,31500.0
2006-12-21 14:10:00,89.84,89.9,89.8,89.87,21400.0,64.7836,64.8269,64.7548,64.8052,21400.0
2006-12-21 14:20:00,89.9,90.02,89.85,90.0,58200.0,64.8269,64.9134,64.7908,64.899,58200.0
2006-12-21 14:30:00,90.0,90.03,89.82,89.83,61200.0,64.899,64.9206,64.7692,64.7764,61200.0
2006-12-21 14:40:00,89.84,89.94,89.82,89.86,33000.0,64.7836,64.8557,64.7692,64.798,33000.0
2006-12-21 14:50:00,89.88,89.95,89.75,89.87,78000.0,64.8124,64.8629,64.7187,64.8052,78000.0
2006-12-21 15:00:00,89.84,90.0,89.84,89.97,75400.0,64.7836,64.899,64.7836,64.8773,75400.0
2006-12-21 15:10:00,89.97,90.03,89.9,90.0,101700.0,64.8773,64.9206,64.8269,64.899,101700.0
2006-12-21 15:20:00,90.0,90.04,89.97,89.98,46600.0,64.899,64.9278,64.8773,64.8846,46600.0
2006-12-21 15:30:00,90.0,90.04,89.98,90.01,121300.0,64.899,64.9278,64.8846,64.9062,121300.0
2006-12-21 15:40:00,90.0,90.05,89.97,90.01,111300.0,64.899,64.935,64.8773,64.9062,111300.0
2006-12-21 15:50:00,90.01,90.04,89.97,90.0,147000.0,64.9062,64.9278,64.8773,64.899,147000.0
2006-12-22 09:30:00,89.65,89.67,89.5,89.56,88000.0,64.6466,64.661,64.5384,64.5817,88000.0
2006-12-22 09:40:00,89.52,89.64,89.5,89.58,64200.0,64.5528,64.6394,64.5384,64.5961,64200.0
2006-12-22 09:50:00,89.58,89.58,88.43,88.6,192400.0,64.5961,64.5961,63.7668,63.8894,192400.0
2006-12-22 10:00:00,88.55,88.92,88.4,88.71,321000.0,63.8534,64.1202,63.7452,63.9688,321000.0
2006-12-22 10:10:00,88.74,88.92,88.61,88.82,89700.0,63.9904,64.1202,63.8966,64.0481,89700.0
2006-12-22 10:20:00,88.83,88.94,88.82,88.92,81600.0,64.0553,64.1346,64.0481,64.1202,81600.0
2006-12-22 10:30:00,88.93,89.14,88.88,89.1,107900.0,64.1274,64.2788,64.0913,64.25,107900.0
2006-12-22 10:40:00,89.1,89.1,88.9,89.02,60300.0,64.25,64.25,64.1058,64.1923,60300.0
2006-12-22 10:50:00,89.02,89.09,88.91,88.99,37000.0,64.1923,64.2428,64.113,64.1707,37000.0
2006-12-22 11:00:00,88.98,89.07,88.91,88.94,33600.0,64.1635,64.2284,64.113,64.1346,33600.0
2006-12-22 11:10:00,88.92,88.93,88.72,88.77,48800.0,64.1202,64.1274,63.976,64.012,48800.0
2006-12-22 11:20:00,88.77,88.8,88.71,88.71,39400.0,64.012,64.0337,63.9688,63.9688,39400.0
2006-12-22 11:30:00,88.72,88.79,88.7,88.72,44400.0,63.976,64.0264,63.9615,63.976,44400.0
2006-12-22 11:40:00,88.71,88.78,88.65,88.77,73700.0,63.9688,64.0192,63.9255,64.012,73700.0
2006-12-22 11:50:00,88.75,88.76,88.4,88.41,66700.0,63.9976,64.0048,63.7452,63.7524,66700.0
2006-12-22 12:00:00,88.43,88.58,88.35,88.48,63400.0,63.7668,63.875,63.7092,63.8029,63400.0
2006-12-22 12:10:00,88.48,88.57,88.46,88.49,30300.0,63.8029,63.8678,63.7885,63.8101,30300.0
2006-12-22 12:20:00,88.49,88.67,88.46,88.57,32900.0,63.8101,63.9399,63.7885,63.8678,32900.0
2006-12-22 12:30:00,88.56,88.78,88.52,88.75,42800.0,63.8606,64.0192,63.8317,63.9976,42800.0
2006-12-22 12:40:00,88.74,88.97,88.72,88.95,43000.0,63.9904,64.1562,63.976,64.1418,43000.0
2006-12-22 12:50:00,88.97,89.0,88.82,88.85,46500.0,64.1562,64.1779,64.0481,64.0697,46500.0
2006-12-22 13:00:00,88.84,88.85,88.74,88.75,18300.0,64.0625,64.0697,63.9904,63.9976,18300.0
2006-12-22 13:10:00,88.76,88.87,88.72,88.87,41600.0,64.0048,64.0841,63.976,64.0841,41600.0
2006-12-22 13:20:00,88.85,88.9,88.71,88.73,53800.0,64.0697,64.1058,63.9688,63.9832,53800.0
2006-12-22 13:30:00,88.73,88.86,88.7,88.84,39200.0,63.9832,64.0769,63.9615,64.0625,39200.0
2006-12-22 13:40:00,88.86,88.88,88.73,88.88,42400.0,64.0769,64.0913,63.9832,64.0913,42400.0
2006-12-22 13:50:00,88.88,88.94,88.79,88.79,29400.0,64.0913,64.1346,64.0264,64.0264,29400.0
2006-12-22 14:00:00,88.8,88.9,88.79,88.9,35200.0,64.0337,64.1058,64.0264,64.1058,35200.0
2006-12-22 14:10:00,88.88,88.9,88.78,88.8,21000.0,64.0913,64.1058,64.0192,64.0337,21000.0
2006-12-22 14:20:00,88.8,88.88,88.71,88.75,50700.0,64.0337,64.0913,63.9688,63.9976,50700.0
2006-12-22 14:30:00,88.72,88.75,88.65,88.71,52000.0,63.976,63.9976,63.9255,63.9688,52000.0
2006-12-22 14:40:00,88.69,88.77,88.65,88.7,48500.0,63.9543,64.012,63.9255,63.9615,48500.0
2006-12-22 14:50:00,88.66,88.77,88.66,88.72,43200.0,63.9327,64.012,63.9327,63.976,43200.0
2006-12-22 15:00:00,88.72,88.82,88.69,88.75,38000.0,63.976,64.0481,63.9543,63.9976,38000.0
2006-12-22 15:10:00,88.75,88.8,88.67,88.73,31200.0,63.9976,64.0337,63.9399,63.9832,31200.0
2006-12-22 15:20:00,88.72,88.8,88.69,88.72,46800.0,63.976,64.0337,63.9543,63.976,46800.0
2006-12-22 15:30:00,88.74,88.87,88.71,88.87,32700.0,63.9904,64.0841,63.9688,64.0841,32700.0
2006-12-22 15:40:00,88.86,88.94,88.79,88.89,66900.0,64.0769,64.1346,64.0264,64.0986,66900.0
2006-12-22 15:50:00,88.89,88.93,88.79,88.82,137400.0,64.0986,64.1274,64.0264,64.0481,137400.0
2006-12-26 09:30:00,88.95,89.0,88.55,88.55,69600.0,64.1418,64.1779,63.8534,63.8534,69600.0
2006-12-26 09:40:00,88.55,88.99,88.4,88.97,70000.0,63.8534,64.1707,63.7452,64.1562,70000.0
2006-12-26 09:50:00,88.97,88.99,88.82,88.88,43500.0,64.1562,64.1707,64.0481,64.0913,43500.0
2006-12-26 10:00:00,88.85,88.9,88.81,88.88,19500.0,64.0697,64.1058,64.0409,64.0913,19500.0
2006-12-26 10:10:00,88.88,88.91,88.81,88.88,21000.0,64.0913,64.113,64.0409,64.0913,21000.0
2006-12-26 10:20:00,88.88,88.89,88.79,88.83,26700.0,64.0913,64.0986,64.0264,64.0553,26700.0
2006-12-26 10:30:00,88.82,88.84,88.67,88.69,30700.0,64.0481,64.0625,63.9399,63.9543,30700.0
2006-12-26 10:40:00,88.68,88.69,88.59,88.68,39600.0,63.9471,63.9543,63.8822,63.9471,39600.0
2006-12-26 10:50:00,88.67,88.72,88.54,88.57,32200.0,63.9399,63.976,63.8462,63.8678,32200.0
2006-12-26 11:00:00,88.6,88.66,88.53,88.66,19300.0,63.8894,63.9327,63.839,63.9327,19300.0
2006-12-26 11:10:00,88.66,88.68,88.51,88.51,29300.0,63.9327,63.9471,63.8245,63.8245,29300.0
2006-12-26 11:20:00,88.5,88.65,88.47,88.64,36400.0,63.8173,63.9255,63.7957,63.9183,36400.0
2006-12-26 11:30:00,88.62,88.64,88.5,88.58,29600.0,63.9039,63.9183,63.8173,63.875,29600.0
2006-12-26 11:40:00,88.55,88.6,88.52,88.56,18800.0,63.8534,63.8894,63.8317,63.8606,18800.0
2006-12-26 11:50:00,88.55,88.56,88.47,88.49,20900.0,63.8534,63.8606,63.7957,63.8101,20900.0
2006-12-26 12:00:00,88.48,88.53,88.4,88.49,24900.0,63.8029,63.839,63.7452,63.8101,24900.0
2006-12-26 12:10:00,88.49,88.5,88.36,88.38,29900.0,63.8101,63.8173,63.7164,63.7308,29900.0
2006-12-26 12:20:00,88.39,88.46,88.35,88.43,28300.0,63.738,63.7885,63.7092,63.7668,28300.0
2006-12-26 12:30:00,88.42,88.43,88.35,88.37,27200.0,63.7596,63.7668,63.7092,63.7236,27200.0
2006-12-26 12:40:00,88.37,88.42,88.36,88.41,22700.0,63.7236,63.7596,63.7164,63.7524,22700.0
2006-12-26 12:50:00,88.41,88.44,88.35,88.44,22700.0,63.7524,63.7741,63.7092,63.7741,22700.0
2006-12-26 13:00:00,88.42,88.5,88.42,88.47,31300.0,63.7596,63.8173,63.7596,63.7957,31300.0
2006-12-26 13:10:00,88.47,88.54,88.44,88.54,29200.0,63.7957,63.8462,63.7741,63.8462,29200.0
2006-12-26 13:20:00,88.52,88.57,88.44,88.53,31100.0,63.8317,63.8678,63.7741,63.839,31100.0
2006-12-26 13:30:00,88.51,88.54,88.47,88.54,18900.0,63.8245,63.8462,63.7957,63.8462,18900.0
2006-12-26 13:40:00,88.53,88.71,88.52,88.7,48100.0,63.839,63.9688,63.8317,63.9615,48100.0
2006-12-26 13:50:00,88.7,88.75,88.65,88.73,48300.0,63.9615,63.9976,63.9255,63.9832,48300.0
2006-12-26 14:00:00,88.75,88.83,88.71,88.81,51100.0,63.9976,64.0553,63.9688,64.0409,51100.0
2006-12-26 14:10:00,88.81,88.86,88.78,88.79,21400.0,64.0409,64.0769,64.0192,64.0264,21400.0
2006-12-26 14:20:00,88.78,88.78,88.69,88.74,27300.0,64.0192,64.0192,63.9543,63.9904,27300.0
2006-12-26 14:30:00,88.72,88.76,88.7,88.75,14000.0,63.976,64.0048,63.9615,63.9976,14000.0
2006-12-26 14:40:00,88.74,88.86,88.74,88.85,35900.0,63.9904,64.0769,63.9904,64.0697,35900.0
2006-12-26 14:50:00,88.85,88.86,88.69,88.75,40300.0,64.0697,64.0769,63.9543,63.9976,40300.0
2006-12-26 15:00:00,88.75,88.82,88.72,88.73,32500.0,63.9976,64.0481,63.976,63.9832,32500.0
2006-12-26 15:10:00,88.72,88.78,88.7,88.77,34300.0,63.976,64.0192,63.9615,64.012,34300.0
2006-12-26 15:20:00,88.78,88.79,88.68,88.76,36800.0,64.0192,64.0264,63.9471,64.0048,36800.0
2006-12-26 15:30:00,88.75,88.91,88.72,88.89,70200.0,63.9976,64.113,63.976,64.0986,70200.0
2006-12-26 15:40:00,88.89,88.94,88.77,88.77,62200.0,64.0986,64.1346,64.012,64.012,62200.0
2006-12-26 15:50:00,88.76,88.94,88.73,88.82,94900.0,64.0048,64.1346,63.9832,64.0481,94900.0
2006-12-27 09:30:00,89.15,89.36,88.91,89.16,84200.0,64.286,64.4375,64.113,64.2932,84200.0
2006-12-27 09:40:00,89.21,89.34,89.08,89.32,48800.0,64.3293,64.423,64.2356,64.4086,48800.0
2006-12-27 09:50:00,89.32,89.45,89.09,89.16,36100.0,64.4086,64.5024,64.2428,64.2932,36100.0
2006-12-27 10:00:00,89.27,89.36,89.17,89.22,40000.0,64.3726,64.4375,64.3005,64.3365,40000.0
2006-12-27 10:10:00,89.21,89.31,89.13,89.2,45400.0,64.3293,64.4014,64.2716,64.3221,45400.0
2006-12-27 10:20:00,89.18,89.35,89.18,89.3,40500.0,64.3077,64.4303,64.3077,64.3942,40500.0
2006-12-27 10:30:00,89.29,89.29,89.15,89.16,37200.0,64.387,64.387,64.286,64.2932,37200.0
2006-12-27 10:40:00,89.15,89.28,89.14,89.22,32500.0,64.286,64.3798,64.2788,64.3365,32500.0
2006-12-27 10:50:00,89.2,89.26,89.15,89.16,25400.0,64.3221,64.3654,64.286,64.2932,25400.0
2006-12-27 11:00:00,89.16,89.24,89.06,89.08,121400.0,64.2932,64.3509,64.2211,64.2356,121400.0
2006-12-27 11:10:00,89.08,89.08,88.97,89.03,44000.0,64.2356,64.2356,64.1562,64.1995,44000.0
2006-12-27 11:20:00,89.04,89.13,89.0,89.05,25600.0,64.2067,64.2716,64.1779,64.2139,25600.0
2006-12-27 11:30:00,89.05,89.09,88.98,89.03,24300.0,64.2139,64.2428,64.1635,64.1995,24300.0
2006-12-27 11:40:00,89.01,89.06,88.89,88.91,32900.0,64.1851,64.2211,64.0986,64.113,32900.0
2006-12-27 11:50:00,88.9,88.99,88.87,88.89,46100.0,64.1058,64.1707,64.0841,64.0986,46100.0
2006-12-27 12:00:00,88.87,88.95,88.82,88.85,32500.0,64.0841,64.1418,64.0481,64.0697,32500.0
2006-12-27 12:10:00,88.85,88.88,88.76,88.87,30000.0,64.0697,64.0913,64.0048,64.0841,30000.0
2006-12-27 12:20:00,88.87,88.95,88.86,88.9,27500.0,64.0841,64.1418,64.0769,64.1058,27500.0
2006-12-27 12:30:00,88.91,88.94,88.88,88.94,24000.0,64.113,64.1346,64.0913,64.1346,24000.0
2006-12-27 12:40:00,88.94,88.98,88.91,88.93,30900.0,64.1346,64.1635,64.113,64.1274,30900.0
2006-12-27 12:50:00,88.94,88.97,88.89,88.95,28400.0,64.1346,64.1562,64.0986,64.1418,28400.0
2006-12-27 13:00:00,88.97,88.98,88.92,88.97,20000.0,64.1562,64.1635,64.1202,64.1562,20000.0
2006-12-27 13:10:00,88.95,89.02,88.9,88.95,35700.0,64.1418,64.1923,64.1058,64.1418,35700.0
2006-12-27 13:20:00,88.93,88.96,88.91,88.96,49300.0,64.1274,64.149,64.113,64.149,49300.0
2006-12-27 13:30:00,88.96,88.96,88.9,88.9,42300.0,64.149,64.149,64.1058,64.1058,42300.0
2006-12-27 13:40:00,88.91,88.91,88.84,88.84,20900.0,64.113,64.113,64.0625,64.0625,20900.0
2006-12-27 13:50:00,88.83,88.93,88.81,88.84,36200.0,64.0553,64.1274,64.0409,64.0625,36200.0
2006-12-27 14:00:00,88.83,88.89,88.76,88.78,47400.0,64.0553,64.0986,64.0048,64.0192,47400.0
2006-12-27 14:10:00,88.78,88.79,88.74,88.78,63900.0,64.0192,64.0264,63.9904,64.0192,63900.0
2006-12-27 14:20:00,88.78,88.78,88.75,88.78,23400.0,64.0192,64.0192,63.9976,64.0192,23400.0
2006-12-27 14:30:00,88.78,88.8,88.77,88.79,28400.0,64.0192,64.0337,64.012,64.0264,28400.0
2006-12-27 14:40:00,88.78,88.79,88.78,88.78,32000.0,64.0192,64.0264,64.0192,64.0192,32000.0
2006-12-27 14:50:00,88.79,88.79,88.74,88.76,41300.0,64.0264,64.0264,63.9904,64.0048,41300.0
2006-12-27 15:00:00,88.75,88.84,88.75,88.79,43700.0,63.9976,64.0625,63.9976,64.0264,43700.0
2006-12-27 15:10:00,88.79,88.82,88.78,88.82,64000.0,64.0264,64.0481,64.0192,64.0481,64000.0
2006-12-27 15:20:00,88.82,88.89,88.81,88.89,61700.0,64.0481,64.0986,64.0409,64.0986,61700.0
2006-12-27 15:30:00,88.89,88.89,88.84,88.87,72700.0,64.0986,64.0986,64.0625,64.0841,72700.0
2006-12-27 15:40:00,88.87,88.9,88.84,88.9,86600.0,64.0841,64.1058,64.0625,64.1058,86600.0
2006-12-27 15:50:00,88.9,89.0,88.88,89.0,193800.0,64.1058,64.1779,64.0913,64.1779,193800.0
2006-12-28 09:30:00,88.85,89.2,88.71,89.14,77000.0,64.0697,64.3221,63.9688,64.2788,77000.0
2006-12-28 09:40:00,89.1,89.14,88.77,88.8,35500.0,64.25,64.2788,64.012,64.0337,35500.0
2006-12-28 09:50:00,88.8,89.02,88.7,88.87,53800.0,64.0337,64.1923,63.9615,64.0841,53800.0
2006-12-28 10:00:00,88.87,88.96,88.71,88.94,79200.0,64.0841,64.149,63.9688,64.1346,79200.0
2006-12-28 10:10:00,88.89,88.96,88.84,88.92,48700.0,64.0986,64.149,64.0625,64.1202,48700.0
2006-12-28 10:20:00,88.94,88.96,88.82,88.86,21800.0,64.1346,64.149,64.0481,64.0769,21800.0
2006-12-28 10:30:00,88.87,88.95,88.74,88.88,26200.0,64.0841,64.1418,63.9904,64.0913,26200.0
2006-12-28 10:40:00,88.88,88.97,88.87,88.94,19200.0,64.0913,64.1562,64.0841,64.1346,19200.0
2006-12-28 10:50:00,88.92,88.94,88.85,88.89,16000.0,64.1202,64.1346,64.0697,64.0986,16000.0
2006-12-28 11:00:00,88.87,88.95,88.8,88.8,19500.0,64.0841,64.1418,64.0337,64.0337,19500.0
2006-12-28 11:10:00,88.8,88.84,88.74,88.81,22700.0,64.0337,64.0625,63.9904,64.0409,22700.0
2006-12-28 11:20:00,88.79,88.87,88.72,88.86,14300.0,64.0264,64.0841,63.976,64.0769,14300.0
2006-12-28 11:30:00,88.89,88.89,88.7,88.73,29500.0,64.0986,64.0986,63.9615,63.9832,29500.0
2006-12-28 11:40:00,88.74,88.75,88.64,88.68,35400.0,63.9904,63.9976,63.9183,63.9471,35400.0
2006-12-28 11:50:00,88.67,88.71,88.51,88.53,19900.0,63.9399,63.9688,63.8245,63.839,19900.0
2006-12-28 12:00:00,88.55,88.56,88.47,88.47,27200.0,63.8534,63.8606,63.7957,63.7957,27200.0
2006-12-28 12:10:00,88.49,88.56,88.41,88.54,22900.0,63.8101,63.8606,63.7524,63.8462,22900.0
2006-12-28 12:20:00,88.53,88.57,88.49,88.52,15000.0,63.839,63.8678,63.8101,63.8317,15000.0
2006-12-28 12:30:00,88.55,88.61,88.53,88.58,14900.0,63.8534,63.8966,63.839,63.875,14900.0
2006-12-28 12:40:00,88.59,88.64,88.51,88.64,21300.0,63.8822,63.9183,63.8245,63.9183,21300.0
2006-12-28 12:50:00,88.63,88.67,88.61,88.66,12500.0,63.9111,63.9399,63.8966,63.9327,12500.0
2006-12-28 13:00:00,88.66,88.74,88.64,88.69,16700.0,63.9327,63.9904,63.9183,63.9543,16700.0
2006-12-28 13:10:00,88.69,88.72,88.62,88.62,11800.0,63.9543,63.976,63.9039,63.9039,11800.0
2006-12-28 13:20:00,88.62,88.7,88.62,88.65,10700.0,63.9039,63.9615,63.9039,63.9255,10700.0
2006-12-28 13:30:00,88.68,88.8,88.68,88.78,14300.0,63.9471,64.0337,63.9471,64.0192,14300.0
2006-12-28 13:40:00,88.8,88.8,88.7,88.73,10000.0,64.0337,64.0337,63.9615,63.9832,10000.0
2006-12-28 13:50:00,88.73,88.77,88.72,88.77,5700.0,63.9832,64.012,63.976,64.012,5700.0
2006-12-28 14:00:00,88.77,88.79,88.74,88.77,23800.0,64.012,64.0264,63.9904,64.012,23800.0
2006-12-28 14:10:00,88.77,89.0,88.75,88.98,49200.0,64.012,64.1779,63.9976,64.1635,49200.0
2006-12-28 14:20:00,88.96,89.06,88.88,88.98,46800.0,64.149,64.2211,64.0913,64.1635,46800.0
2006-12-28 14:30:00,88.99,88.99,88.9,88.93,17600.0,64.1707,64.1707,64.1058,64.1274,17600.0
2006-12-28 14:40:00,88.92,89.0,88.92,88.96,30700.0,64.1202,64.1779,64.1202,64.149,30700.0
2006-12-28 14:50:00,88.95,89.06,88.95,89.02,26900.0,64.1418,64.2211,64.1418,64.1923,26900.0
2006-12-28 15:00:00,89.02,89.06,88.98,88.98,52400.0,64.1923,64.2211,64.1635,64.1635,52400.0
2006-12-28 15:10:00,88.98,89.0,88.92,88.93,16900.0,64.1635,64.1779,64.1202,64.1274,16900.0
2006-12-28 15:20:00,88.94,88.94,88.83,88.86,31100.0,64.1346,64.1346,64.0553,64.0769,31100.0
2006-12-28 15:30:00,88.83,88.95,88.8,88.95,27900.0,64.0553,64.1418,64.0337,64.1418,27900.0
2006-12-28 15:40:00,88.94,88.95,88.87,88.95,33400.0,64.1346,64.1418,64.0841,64.1418,33400.0
2006-12-28 15:50:00,88.95,88.97,88.88,88.89,91000.0,64.1418,64.1562,64.0913,64.0986,91000.0
2006-12-29 09:30:00,89.25,89.31,88.76,89.16,113000.0,64.3581,64.4014,64.0048,64.2932,113000.0
2006-12-29 09:40:00,89.15,89.19,89.06,89.15,29800.0,64.286,64.3149,64.2211,64.286,29800.0
2006-12-29 09:50:00,89.14,89.34,89.01,89.11,65800.0,64.2788,64.423,64.1851,64.2572,65800.0
2006-12-29 10:00:00,89.09,89.26,89.03,89.15,37700.0,64.2428,64.3654,64.1995,64.286,37700.0
2006-12-29 10:10:00,89.16,89.26,89.06,89.16,42600.0,64.2932,64.3654,64.2211,64.2932,42600.0
2006-12-29 10:20:00,89.15,89.19,89.03,89.13,48900.0,64.286,64.3149,64.1995,64.2716,48900.0
2006-12-29 10:30:00,89.15,89.2,89.1,89.15,24000.0,64.286,64.3221,64.25,64.286,24000.0
2006-12-29 10:40:00,89.11,89.19,89.08,89.16,24900.0,64.2572,64.3149,64.2356,64.2932,24900.0
2006-12-29 10:50:00,89.14,89.25,89.14,89.22,38800.0,64.2788,64.3581,64.2788,64.3365,38800.0
2006-12-29 11:00:00,89.24,89.27,89.2,89.25,18900.0,64.3509,64.3726,64.3221,64.3581,18900.0
2006-12-29 11:10:00,89.25,89.27,89.23,89.26,19600.0,64.3581,64.3726,64.3437,64.3654,19600.0
2006-12-29 11:20:00,89.27,89.27,89.23,89.24,15100.0,64.3726,64.3726,64.3437,64.3509,15100.0
2006-12-29 11:30:00,89.23,89.46,89.23,89.45,86400.0,64.3437,64.5096,64.3437,64.5024,86400.0
2006-12-29 11:40:00,89.45,89.46,89.25,89.28,16800.0,64.5024,64.5096,64.3581,64.3798,16800.0
2006-12-29 11:50:00,89.29,89.4,89.28,89.33,33000.0,64.387,64.4663,64.3798,64.4158,33000.0
2006-12-29 12:00:00,89.33,89.38,89.29,89.32,17700.0,64.4158,64.4519,64.387,64.4086,17700.0
2006-12-29 12:10:00,89.32,89.32,89.23,89.27,25400.0,64.4086,64.4086,64.3437,64.3726,25400.0
2006-12-29 12:20:00,89.24,89.28,89.24,89.24,9800.0,64.3509,64.3798,64.3509,64.3509,9800.0
2006-12-29 12:30:00,89.24,89.41,89.23,89.4,22300.0,64.3509,64.4735,64.3437,64.4663,22300.0
2006-12-29 12:40:00,89.39,89.4,89.36,89.38,18400.0,64.4591,64.4663,64.4375,64.4519,18400.0
2006-12-29 12:50:00,89.36,89.4,89.36,89.4,23000.0,64.4375,64.4663,64.4375,64.4663,23000.0
2006-12-29 13:00:00,89.41,89.43,89.37,89.39,21500.0,64.4735,64.4879,64.4447,64.4591,21500.0
2006-12-29 13:10:00,89.38,89.39,89.29,89.29,10300.0,64.4519,64.4591,64.387,64.387,10300.0
2006-12-29 13:20:00,89.3,89.35,89.25,89.25,34400.0,64.3942,64.4303,64.3581,64.3581,34400.0
2006-12-29 13:30:00,89.25,89.26,89.18,89.19,11900.0,64.3581,64.3654,64.3077,64.3149,11900.0
2006-12-29 13:40:00,89.19,89.36,89.18,89.29,24200.0,64.3149,64.4375,64.3077,64.387,24200.0
2006-12-29 13:50:00,89.29,89.32,89.28,89.29,9400.0,64.387,64.4086,64.3798,64.387,9400.0
2006-12-29 14:00:00,89.29,89.29,89.19,89.19,25900.0,64.387,64.387,64.3149,64.3149,25900.0
2006-12-29 14:10:00,89.2,89.21,89.17,89.2,14000.0,64.3221,64.3293,64.3005,64.3221,14000.0
2006-12-29 14:20:00,89.2,89.24,89.0,89.02,34200.0,64.3221,64.3509,64.1779,64.1923,34200.0
2006-12-29 14:30:00,89.01,89.12,89.0,89.1,28800.0,64.1851,64.2644,64.1779,64.25,28800.0
2006-12-29 14:40:00,89.1,89.1,89.02,89.03,29900.0,64.25,64.25,64.1923,64.1995,29900.0
2006-12-29 14:50:00,89.03,89.19,89.02,89.15,27700.0,64.1995,64.3149,64.1923,64.286,27700.0
2006-12-29 15:00:00,89.17,89.24,89.14,89.22,30600.0,64.3005,64.3509,64.2788,64.3365,30600.0
2006-12-29 15:10:00,89.22,89.23,89.17,89.18,27700.0,64.3365,64.3437,64.3005,64.3077,27700.0
2006-12-29 15:20:00,89.18,89.18,88.78,88.93,142700.0,64.3077,64.3077,64.0192,64.1274,142700.0
2006-12-29 15:30:00,88.95,89.02,88.9,88.92,65500.0,64.1418,64.1923,64.1058,64.1202,65500.0
2006-12-29 15:40:00,88.92,89.1,88.92,88.98,55900.0,64.1202,64.25,64.1202,64.1635,55900.0
2006-12-29 15:50:00,88.97,89.04,88.75,88.79,180300.0,64.1562,64.2067,63.9976,64.0264,180300.0
2007-01-03 09:30:00,88.9,89.53,88.9,89.34,380600.0,64.1058,64.5601,64.1058,64.423,380600.0
2007-01-03 09:40:00,89.27,89.5,88.96,89.06,304700.0,64.3726,64.5384,64.149,64.2211,304700.0
2007-01-03 09:50:00,89.05,89.16,89.0,89.11,189400.0,64.2139,64.2932,64.1779,64.2572,189400.0
2007-01-03 10:00:00,89.11,89.53,89.09,89.35,193300.0,64.2572,64.5601,64.2428,64.4303,193300.0
2007-01-03 10:10:00,89.35,90.0,89.22,89.99,233800.0,64.4303,64.899,64.3365,64.8918,233800.0
2007-01-03 10:20:00,89.99,90.11,89.71,89.85,219600.0,64.8918,64.9783,64.6899,64.7908,219600.0
2007-01-03 10:30:00,89.84,89.99,89.65,89.97,152200.0,64.7836,64.8918,64.6466,64.8773,152200.0
2007-01-03 10:40:00,89.97,90.09,89.91,90.0,135300.0,64.8773,64.9639,64.8341,64.899,135300.0
2007-01-03 10:50:00,90.0,90.16,90.0,90.15,175300.0,64.899,65.0143,64.899,65.0071,175300.0
2007-01-03 11:00:00,90.13,90.25,90.12,90.19,111800.0,64.9927,65.0792,64.9855,65.036,111800.0
2007-01-03 11:10:00,90.19,90.3,90.16,90.24,91600.0,65.036,65.1153,65.0143,65.072,91600.0
2007-01-03 11:20:00,90.24,90.25,90.15,90.17,86000.0,65.072,65.0792,65.0071,65.0216,86000.0
2007-01-03 11:30:00,90.15,90.28,90.12,90.18,90000.0,65.0071,65.1009,64.9855,65.0288,90000.0
2007-01-03 11:40:00,90.17,90.25,90.14,90.18,68400.0,65.0216,65.0792,64.9999,65.0288,68400.0
2007-01-03 11:50:00,90.19,90.27,90.01,90.01,78100.0,65.036,65.0937,64.9062,64.9062,78100.0
2007-01-03 12:00:00,90.0,90.14,89.96,90.0,127600.0,64.899,64.9999,64.8701,64.899,127600.0
2007-01-03 12:10:00,90.0,90.09,89.96,90.0,110700.0,64.899,64.9639,64.8701,64.899,110700.0
2007-01-03 12:20:00,90.0,90.0,89.86,89.86,78900.0,64.899,64.899,64.798,64.798,78900.0
2007-01-03 12:30:00,89.87,89.95,89.72,89.78,74200.0,64.8052,64.8629,64.6971,64.7403,74200.0
2007-01-03 12:40:00,89.77,89.95,89.75,89.87,50700.0,64.7331,64.8629,64.7187,64.8052,50700.0
2007-01-03 12:50:00,89.87,89.9,89.73,89.85,44700.0,64.8052,64.8269,64.7043,64.7908,44700.0
2007-01-03 13:00:00,89.85,89.89,89.73,89.75,37500.0,64.7908,64.8197,64.7043,64.7187,37500.0
2007-01-03 13:10:00,89.77,89.86,89.75,89.77,30000.0,64.7331,64.798,64.7187,64.7331,30000.0
2007-01-03 13:20:00,89.77,89.83,89.68,89.79,73900.0,64.7331,64.7764,64.6682,64.7475,73900.0
2007-01-03 13:30:00,89.79,89.79,89.6,89.62,75400.0,64.7475,64.7475,64.6105,64.625,75400.0
2007-01-03 13:40:00,89.62,89.74,89.54,89.63,47500.0,64.625,64.7115,64.5673,64.6322,47500.0
2007-01-03 13:50:00,89.63,89.79,89.57,89.74,48700.0,64.6322,64.7475,64.5889,64.7115,48700.0
2007-01-03 14:00:00,89.77,89.84,89.33,89.34,107900.0,64.7331,64.7836,64.4158,64.423,107900.0
2007-01-03 14:10:00,89.37,89.41,89.15,89.22,83800.0,64.4447,64.4735,64.286,64.3365,83800.0
2007-01-03 14:20:00,89.21,89.31,89.11,89.18,81400.0,64.3293,64.4014,64.2572,64.3077,81400.0
2007-01-03 14:30:00,89.18,89.23,89.07,89.15,65300.0,64.3077,64.3437,64.2284,64.286,65300.0
2007-01-03 14:40:00,89.15,89.17,88.75,88.92,90400.0,64.286,64.3005,63.9976,64.1202,90400.0
2007-01-03 14:50:00,88.94,88.95,88.45,88.56,160600.0,64.1346,64.1418,63.7813,63.8606,160600.0
2007-01-03 15:00:00,88.56,88.67,88.51,88.65,62000.0,63.8606,63.9399,63.8245,63.9255,62000.0
2007-01-03 15:10:00,88.64,88.79,88.54,88.65,119700.0,63.9183,64.0264,63.8462,63.9255,119700.0
2007-01-03 15:20:00,88.6,88.91,88.6,88.77,129800.0,63.8894,64.113,63.8894,64.012,129800.0
2007-01-03 15:30:00,88.78,89.27,88.78,89.15,158800.0,64.0192,64.3726,64.0192,64.286,158800.0
2007-01-03 15:40:00,89.15,89.34,89.12,89.22,122000.0,64.286,64.423,64.2644,64.3365,122000.0
2007-01-03 15:50:00,89.21,89.31,89.09,89.14,135400.0,64.3293,64.4014,64.2428,64.2788,135400.0
2007-01-04 09:30:00,88.34,89.47,87.01,89.27,127200.0,63.7019,64.5168,62.7429,64.3726,127200.0
2007-01-04 09:40:00,89.28,89.49,89.08,89.35,104700.0,64.3798,64.5312,64.2356,64.4303,104700.0
2007-01-04 09:50:00,89.34,89.4,89.01,89.18,41400.0,64.423,64.4663,64.1851,64.3077,41400.0
2007-01-04 10:00:00,89.2,89.25,88.1,88.23,212300.0,64.3221,64.3581,63.5289,63.6226,212300.0
2007-01-04 10:10:00,88.25,88.32,88.11,88.25,78000.0,63.637,63.6875,63.5361,63.637,78000.0
2007-01-04 10:20:00,88.24,88.35,88.15,88.35,43900.0,63.6298,63.7092,63.5649,63.7092,43900.0
2007-01-04 10:30:00,88.35,88.81,88.35,88.55,67800.0,63.7092,64.0409,63.7092,63.8534,67800.0
2007-01-04 10:40:00,88.55,89.11,88.53,89.04,87800.0,63.8534,64.2572,63.839,64.2067,87800.0
2007-01-04 10:50:00,89.04,89.25,89.04,89.08,102500.0,64.2067,64.3581,64.2067,64.2356,102500.0
2007-01-04 11:00:00,89.07,89.3,89.0,89.0,91700.0,64.2284,64.3942,64.1779,64.1779,91700.0
2007-01-04 11:10:00,89.0,89.01,88.85,88.88,38800.0,64.1779,64.1851,64.0697,64.0913,38800.0
2007-01-04 11:20:00,88.89,89.09,88.86,89.03,29100.0,64.0986,64.2428,64.0769,64.1995,29100.0
2007-01-04 11:30:00,89.02,89.2,88.98,89.15,39200.0,64.1923,64.3221,64.1635,64.286,39200.0
2007-01-04 11:40:00,89.14,89.34,89.13,89.27,50700.0,64.2788,64.423,64.2716,64.3726,50700.0
2007-01-04 11:50:00,89.26,89.36,89.2,89.27,55200.0,64.3654,64.4375,64.3221,64.3726,55200.0
2007-01-04 12:00:00,89.24,89.34,89.14,89.18,36900.0,64.3509,64.423,64.2788,64.3077,36900.0
2007-01-04 12:10:00,89.18,89.2,89.02,89.06,22000.0,64.3077,64.3221,64.1923,64.2211,22000.0
2007-01-04 12:20:00,89.07,89.09,89.02,89.09,23800.0,64.2284,64.2428,64.1923,64.2428,23800.0
2007-01-04 12:30:00,89.09,89.29,89.06,89.22,40900.0,64.2428,64.387,64.2211,64.3365,40900.0
2007-01-04 12:40:00,89.22,89.25,89.12,89.13,27500.0,64.3365,64.3581,64.2644,64.2716,27500.0
2007-01-04 12:50:00,89.12,89.2,89.1,89.16,27500.0,64.2644,64.3221,64.25,64.2932,27500.0
2007-01-04 13:00:00,89.17,89.19,88.98,88.99,32300.0,64.3005,64.3149,64.1635,64.1707,32300.0
2007-01-04 13:10:00,88.98,89.03,88.94,88.98,23100.0,64.1635,64.1995,64.1346,64.1635,23100.0
2007-01-04 13:20:00,88.99,89.01,88.67,88.87,124800.0,64.1707,64.1851,63.9399,64.0841,124800.0
2007-01-04 13:30:00,88.87,88.92,88.78,88.81,45400.0,64.0841,64.1202,64.0192,64.0409,45400.0
2007-01-04 13:40:00,88.81,88.81,88.68,88.74,54900.0,64.0409,64.0409,63.9471,63.9904,54900.0
2007-01-04 13:50:00,88.75,89.02,88.75,89.02,61400.0,63.9976,64.1923,63.9976,64.1923,61400.0
2007-01-04 14:00:00,89.04,89.09,88.81,88.86,39400.0,64.2067,64.2428,64.0409,64.0769,39400.0
2007-01-04 14:10:00,88.87,89.11,88.82,89.02,42900.0,64.0841,64.2572,64.0481,64.1923,42900.0
2007-01-04 14:20:00,89.02,89.08,88.93,89.08,20600.0,64.1923,64.2356,64.1274,64.2356,20600.0
2007-01-04 14:30:00,89.09,89.28,89.01,89.01,50300.0,64.2428,64.3798,64.1851,64.1851,50300.0
2007-01-04 14:40:00,88.96,89.23,88.96,89.16,29300.0,64.149,64.3437,64.149,64.2932,29300.0
2007-01-04 14:50:00,89.18,89.53,89.18,89.53,85200.0,64.3077,64.5601,64.3077,64.5601,85200.0
2007-01-04 15:00:00,89.52,89.64,89.35,89.46,81800.0,64.5528,64.6394,64.4303,64.5096,81800.0
2007-01-04 15:10:00,89.45,89.54,89.32,89.36,62900.0,64.5024,64.5673,64.4086,64.4375,62900.0
2007-01-04 15:20:00,89.33,89.57,89.3,89.4,81500.0,64.4158,64.5889,64.3942,64.4663,81500.0
2007-01-04 15:30:00,89.38,89.61,89.38,89.59,105400.0,64.4519,64.6177,64.4519,64.6033,105400.0
2007-01-04 15:40:00,89.6,89.83,89.48,89.5,142800.0,64.6105,64.7764,64.524,64.5384,142800.0
2007-01-04 15:50:00,89.5,89.59,89.42,89.43,130000.0,64.5384,64.6033,64.4807,64.4879,130000.0
2007-01-05 09:30:00,89.78,90.0,89.49,89.95,194600.0,64.7403,64.899,64.5312,64.8629,194600.0
2007-01-05 09:40:00,89.95,89.99,89.63,89.85,163900.0,64.8629,64.8918,64.6322,64.7908,163900.0
2007-01-05 09:50:00,89.85,89.88,89.42,89.62,138600.0,64.7908,64.8124,64.4807,64.625,138600.0
2007-01-05 10:00:00,89.62,89.88,89.53,89.78,111900.0,64.625,64.8124,64.5601,64.7403,111900.0
2007-01-05 10:10:00,89.78,89.78,89.5,89.54,68200.0,64.7403,64.7403,64.5384,64.5673,68200.0
2007-01-05 10:20:00,89.52,89.54,89.25,89.4,50700.0,64.5528,64.5673,64.3581,64.4663,50700.0
2007-01-05 10:30:00,89.41,89.44,89.2,89.22,74600.0,64.4735,64.4952,64.3221,64.3365,74600.0
2007-01-05 10:40:00,89.23,89.32,89.02,89.11,92700.0,64.3437,64.4086,64.1923,64.2572,92700.0
2007-01-05 10:50:00,89.08,89.09,88.95,88.98,75200.0,64.2356,64.2428,64.1418,64.1635,75200.0
2007-01-05 11:00:00,88.98,89.06,88.68,88.75,96600.0,64.1635,64.2211,63.9471,63.9976,96600.0
2007-01-05 11:10:00,88.75,88.8,88.51,88.57,63600.0,63.9976,64.0337,63.8245,63.8678,63600.0
2007-01-05 11:20:00,88.57,88.67,88.5,88.58,82000.0,63.8678,63.9399,63.8173,63.875,82000.0
2007-01-05 11:30:00,88.58,88.85,88.58,88.84,71000.0,63.875,64.0697,63.875,64.0625,71000.0
2007-01-05 11:40:00,88.84,89.13,88.8,89.11,202600.0,64.0625,64.2716,64.0337,64.2572,202600.0
2007-01-05 11:50:00,89.1,89.17,88.91,88.95,90600.0,64.25,64.3005,64.113,64.1418,90600.0
2007-01-05 12:00:00,88.95,89.08,88.91,89.02,108300.0,64.1418,64.2356,64.113,64.1923,108300.0
2007-01-05 12:10:00,89.0,89.15,89.0,89.04,50800.0,64.1779,64.286,64.1779,64.2067,50800.0
2007-01-05 12:20:00,89.05,89.05,88.94,88.96,36200.0,64.2139,64.2139,64.1346,64.149,36200.0
2007-01-05 12:30:00,88.98,89.13,88.94,89.1,46600.0,64.1635,64.2716,64.1346,64.25,46600.0
2007-01-05 12:40:00,89.1,89.12,89.0,89.01,56500.0,64.25,64.2644,64.1779,64.1851,56500.0
2007-01-05 12:50:00,89.01,89.13,88.94,89.1,29900.0,64.1851,64.2716,64.1346,64.25,29900.0
2007-01-05 13:00:00,89.11,89.13,88.93,88.93,51300.0,64.2572,64.2716,64.1274,64.1274,51300.0
2007-01-05 13:10:00,88.94,89.1,88.93,89.06,32600.0,64.1346,64.25,64.1274,64.2211,32600.0
2007-01-05 13:20:00,89.05,89.18,89.05,89.1,40100.0,64.2139,64.3077,64.2139,64.25,40100.0
2007-01-05 13:30:00,89.13,89.13,88.95,89.01,47300.0,64.2716,64.2716,64.1418,64.1851,47300.0
2007-01-05 13:40:00,89.01,89.11,88.97,89.0,22200.0,64.1851,64.2572,64.1562,64.1779,22200.0
2007-01-05 13:50:00,88.99,89.17,88.98,89.02,55400.0,64.1707,64.3005,64.1635,64.1923,55400.0
2007-01-05 14:00:00,89.03,89.07,88.89,88.99,103300.0,64.1995,64.2284,64.0986,64.1707,103300.0
2007-01-05 14:10:00,89.0,89.01,88.94,89.0,64100.0,64.1779,64.1851,64.1346,64.1779,64100.0
2007-01-05 14:20:00,88.99,89.0,88.86,88.88,57000.0,64.1707,64.1779,64.0769,64.0913,57000.0
2007-01-05 14:30:00,88.86,89.02,88.86,88.93,48100.0,64.0769,64.1923,64.0769,64.1274,48100.0
2007-01-05 14:40:00,88.92,88.98,88.85,88.94,39600.0,64.1202,64.1635,64.0697,64.1346,39600.0
2007-01-05 14:50:00,88.93,89.02,88.83,88.87,56500.0,64.1274,64.1923,64.0553,64.0841,56500.0
2007-01-05 15:00:00,88.87,88.92,88.72,88.84,73800.0,64.0841,64.1202,63.976,64.0625,73800.0
2007-01-05 15:10:00,88.84,88.9,88.76,88.79,35300.0,64.0625,64.1058,64.0048,64.0264,35300.0
2007-01-05 15:20:00,88.79,89.0,88.75,88.96,63600.0,64.0264,64.1779,63.9976,64.149,63600.0
2007-01-05 15:30:00,88.96,89.07,88.84,89.07,93100.0,64.149,64.2284,64.0625,64.2284,93100.0
2007-01-05 15:40:00,89.07,89.41,89.07,89.32,166100.0,64.2284,64.4735,64.2284,64.4086,166100.0
2007-01-05 15:50:00,89.33,89.41,89.12,89.14,229800.0,64.4158,64.4735,64.2644,64.2788,229800.0
2007-01-08 09:30:00,88.61,89.1,87.56,88.89,186000.0,63.8966,64.25,63.1395,64.0986,186000.0
2007-01-08 09:40:00,88.89,88.91,88.57,88.76,96900.0,64.0986,64.113,63.8678,64.0048,96900.0
2007-01-08 09:50:00,88.78,88.85,88.23,88.27,104100.0,64.0192,64.0697,63.6226,63.6515,104100.0
2007-01-08 10:00:00,88.27,88.52,88.26,88.41,109600.0,63.6515,63.8317,63.6443,63.7524,109600.0
2007-01-08 10:10:00,88.39,88.46,88.2,88.42,60600.0,63.738,63.7885,63.601,63.7596,60600.0
2007-01-08 10:20:00,88.45,88.52,88.3,88.3,47700.0,63.7813,63.8317,63.6731,63.6731,47700.0
2007-01-08 10:30:00,88.31,88.47,88.3,88.39,42400.0,63.6803,63.7957,63.6731,63.738,42400.0
2007-01-08 10:40:00,88.39,88.54,88.31,88.32,56800.0,63.738,63.8462,63.6803,63.6875,56800.0
2007-01-08 10:50:00,88.33,88.45,88.25,88.31,90600.0,63.6947,63.7813,63.637,63.6803,90600.0
2007-01-08 11:00:00,88.3,88.41,88.27,88.31,64400.0,63.6731,63.7524,63.6515,63.6803,64400.0
2007-01-08 11:10:00,88.3,88.31,88.25,88.31,68000.0,63.6731,63.6803,63.637,63.6803,68000.0
2007-01-08 11:20:00,88.31,88.38,88.27,88.27,72200.0,63.6803,63.7308,63.6515,63.6515,72200.0
2007-01-08 11:30:00,88.27,88.43,88.25,88.34,73300.0,63.6515,63.7668,63.637,63.7019,73300.0
2007-01-08 11:40:00,88.35,88.45,88.33,88.36,54900.0,63.7092,63.7813,63.6947,63.7164,54900.0
2007-01-08 11:50:00,88.36,88.46,88.35,88.42,48200.0,63.7164,63.7885,63.7092,63.7596,48200.0
2007-01-08 12:00:00,88.42,88.5,88.41,88.48,38400.0,63.7596,63.8173,63.7524,63.8029,38400.0
2007-01-08 12:10:00,88.48,88.5,88.42,88.46,63800.0,63.8029,63.8173,63.7596,63.7885,63800.0
2007-01-08 12:20:00,88.46,88.46,88.35,88.4,71500.0,63.7885,63.7885,63.7092,63.7452,71500.0
2007-01-08 12:30:00,88.4,88.44,88.36,88.38,49200.0,63.7452,63.7741,63.7164,63.7308,49200.0
2007-01-08 12:40:00,88.38,88.39,88.27,88.29,42400.0,63.7308,63.738,63.6515,63.6659,42400.0
2007-01-08 12:50:00,88.29,88.29,88.2,88.24,90100.0,63.6659,63.6659,63.601,63.6298,90100.0
2007-01-08 13:00:00,88.23,88.27,88.1,88.25,54600.0,63.6226,63.6515,63.5289,63.637,54600.0
2007-01-08 13:10:00,88.25,88.37,88.23,88.37,53100.0,63.637,63.7236,63.6226,63.7236,53100.0
2007-01-08 13:20:00,88.36,88.45,88.36,88.4,52000.0,63.7164,63.7813,63.7164,63.7452,52000.0
2007-01-08 13:30:00,88.4,88.46,88.36,88.46,47900.0,63.7452,63.7885,63.7164,63.7885,47900.0
2007-01-08 13:40:00,88.45,88.73,88.42,88.69,102500.0,63.7813,63.9832,63.7596,63.9543,102500.0
2007-01-08 13:50:00,88.69,88.77,88.58,88.73,32600.0,63.9543,64.012,63.875,63.9832,32600.0
2007-01-08 14:00:00,88.73,88.75,88.64,88.73,39600.0,63.9832,63.9976,63.9183,63.9832,39600.0
2007-01-08 14:10:00,88.73,88.9,88.68,88.85,56000.0,63.9832,64.1058,63.9471,64.0697,56000.0
2007-01-08 14:20:00,88.84,88.86,88.72,88.75,42200.0,64.0625,64.0769,63.976,63.9976,42200.0
2007-01-08 14:30:00,88.75,88.9,88.75,88.83,53100.0,63.9976,64.1058,63.9976,64.0553,53100.0
2007-01-08 14:40:00,88.81,88.87,88.77,88.8,48400.0,64.0409,64.0841,64.012,64.0337,48400.0
2007-01-08 14:50:00,88.8,88.93,88.8,88.91,29100.0,64.0337,64.1274,64.0337,64.113,29100.0
2007-01-08 15:00:00,88.91,89.22,88.9,89.2,98800.0,64.113,64.3365,64.1058,64.3221,98800.0
2007-01-08 15:10:00,89.2,89.41,89.2,89.31,92800.0,64.3221,64.4735,64.3221,64.4014,92800.0
2007-01-08 15:20:00,89.31,89.35,89.12,89.13,42300.0,64.4014,64.4303,64.2644,64.2716,42300.0
2007-01-08 15:30:00,89.11,89.33,88.97,88.97,96500.0,64.2572,64.4158,64.1562,64.1562,96500.0
2007-01-08 15:40:00,88.94,89.07,88.89,88.92,127600.0,64.1346,64.2284,64.0986,64.1202,127600.0
2007-01-08 15:50:00,88.91,89.09,88.84,88.94,169800.0,64.113,64.2428,64.0625,64.1346,169800.0
2007-01-09 09:30:00,88.93,89.3,88.75,89.27,141400.0,64.1274,64.3942,63.9976,64.3726,141400.0
2007-01-09 09:40:00,89.25,89.71,89.25,89.35,208800.0,64.3581,64.6899,64.3581,64.4303,208800.0
2007-01-09 09:50:00,89.35,89.38,88.96,89.05,108600.0,64.4303,64.4519,64.149,64.2139,108600.0
2007-01-09 10:00:00,89.07,89.11,88.62,88.73,138800.0,64.2284,64.2572,63.9039,63.9832,138800.0
2007-01-09 10:10:00,88.71,89.41,88.62,88.65,95500.0,63.9688,64.4735,63.9039,63.9255,95500.0
2007-01-09 10:20:00,88.65,88.94,88.51,88.92,113700.0,63.9255,64.1346,63.8245,64.1202,113700.0
2007-01-09 10:30:00,88.92,88.92,88.76,88.84,118000.0,64.1202,64.1202,64.0048,64.0625,118000.0
2007-01-09 10:40:00,88.84,88.88,88.73,88.75,83900.0,64.0625,64.0913,63.9832,63.9976,83900.0
2007-01-09 10:50:00,88.73,88.79,88.56,88.56,57600.0,63.9832,64.0264,63.8606,63.8606,57600.0
2007-01-09 11:00:00,88.57,88.73,88.54,88.64,93200.0,63.8678,63.9832,63.8462,63.9183,93200.0
2007-01-09 11:10:00,88.63,88.73,88.44,88.48,83300.0,63.9111,63.9832,63.7741,63.8029,83300.0
2007-01-09 11:20:00,88.49,88.51,88.1,88.15,148000.0,63.8101,63.8245,63.5289,63.5649,148000.0
2007-01-09 11:30:00,88.15,88.25,88.06,88.2,98200.0,63.5649,63.637,63.5,63.601,98200.0
2007-01-09 11:40:00,88.2,88.25,88.06,88.19,70600.0,63.601,63.637,63.5,63.5938,70600.0
2007-01-09 11:50:00,88.2,88.2,88.05,88.08,90000.0,63.601,63.601,63.4928,63.5145,90000.0
2007-01-09 12:00:00,88.08,88.09,87.72,87.87,172600.0,63.5145,63.5217,63.2549,63.363,172600.0
2007-01-09 12:10:00,87.86,87.93,87.74,87.74,72200.0,63.3558,63.4063,63.2693,63.2693,72200.0
2007-01-09 12:20:00,87.75,87.86,87.7,87.72,73100.0,63.2765,63.3558,63.2404,63.2549,73100.0
2007-01-09 12:30:00,87.71,87.71,87.56,87.61,84000.0,63.2477,63.2477,63.1395,63.1755,84000.0
2007-01-09 12:40:00,87.62,87.84,87.61,87.77,76600.0,63.1828,63.3414,63.1755,63.2909,76600.0
2007-01-09 12:50:00,87.76,87.87,87.72,87.8,58600.0,63.2837,63.363,63.2549,63.3126,58600.0
2007-01-09 13:00:00,87.79,87.91,87.75,87.86,82200.0,63.3053,63.3919,63.2765,63.3558,82200.0
2007-01-09 13:10:00,87.85,87.99,87.8,87.92,62700.0,63.3486,63.4496,63.3126,63.3991,62700.0
2007-01-09 13:20:00,87.93,88.04,87.9,88.04,49000.0,63.4063,63.4856,63.3847,63.4856,49000.0
2007-01-09 13:30:00,88.02,88.1,88.0,88.03,46800.0,63.4712,63.5289,63.4568,63.4784,46800.0
2007-01-09 13:40:00,88.04,88.2,87.99,88.14,73700.0,63.4856,63.601,63.4496,63.5577,73700.0
2007-01-09 13:50:00,88.13,88.2,87.99,87.99,103900.0,63.5505,63.601,63.4496,63.4496,103900.0
2007-01-09 14:00:00,87.99,88.12,87.96,88.07,79400.0,63.4496,63.5433,63.4279,63.5073,79400.0
2007-01-09 14:10:00,88.07,88.1,88.03,88.06,36900.0,63.5073,63.5289,63.4784,63.5,36900.0
2007-01-09 14:20:00,88.06,88.08,87.93,87.95,103000.0,63.5,63.5145,63.4063,63.4207,103000.0
2007-01-09 14:30:00,87.95,87.97,87.88,87.94,72200.0,63.4207,63.4351,63.3702,63.4135,72200.0
2007-01-09 14:40:00,87.93,88.05,87.91,88.05,45400.0,63.4063,63.4928,63.3919,63.4928,45400.0
2007-01-09 14:50:00,88.06,88.13,87.96,88.02,78500.0,63.5,63.5505,63.4279,63.4712,78500.0
2007-01-09 15:00:00,88.02,88.08,87.95,88.08,242200.0,63.4712,63.5145,63.4207,63.5145,242200.0
2007-01-09 15:10:00,88.09,88.11,88.0,88.02,98100.0,63.5217,63.5361,63.4568,63.4712,98100.0
2007-01-09 15:20:00,88.0,88.03,87.87,87.89,106100.0,63.4568,63.4784,63.363,63.3775,106100.0
2007-01-09 15:30:00,87.91,88.11,87.9,88.11,136600.0,63.3919,63.5361,63.3847,63.5361,136600.0
2007-01-09 15:40:00,88.11,88.16,88.08,88.1,126400.0,63.5361,63.5721,63.5145,63.5289,126400.0
2007-01-09 15:50:00,88.11,88.14,88.03,88.1,200200.0,63.5361,63.5577,63.4784,63.5289,200200.0
2007-01-10 09:30:00,88.04,88.7,88.0,88.48,223600.0,63.4856,63.9615,63.4568,63.8029,223600.0
2007-01-10 09:40:00,88.47,88.64,88.2,88.22,179500.0,63.7957,63.9183,63.601,63.6154,179500.0
2007-01-10 09:50:00,88.25,88.65,88.22,88.58,99300.0,63.637,63.9255,63.6154,63.875,99300.0
2007-01-10 10:00:00,88.55,88.55,88.39,88.45,78500.0,63.8534,63.8534,63.738,63.7813,78500.0
2007-01-10 10:10:00,88.47,88.75,88.35,88.7,138800.0,63.7957,63.9976,63.7092,63.9615,138800.0
2007-01-10 10:20:00,88.7,88.78,88.57,88.6,155400.0,63.9615,64.0192,63.8678,63.8894,155400.0
2007-01-10 10:30:00,88.59,88.8,88.5,88.77,119800.0,63.8822,64.0337,63.8173,64.012,119800.0
2007-01-10 10:40:00,88.76,88.96,88.73,88.81,106000.0,64.0048,64.149,63.9832,64.0409,106000.0
2007-01-10 10:50:00,88.84,88.86,88.68,88.77,75300.0,64.0625,64.0769,63.9471,64.012,75300.0
2007-01-10 11:00:00,88.78,88.82,88.5,88.54,109900.0,64.0192,64.0481,63.8173,63.8462,109900.0
2007-01-10 11:10:00,88.55,88.64,88.5,88.64,48600.0,63.8534,63.9183,63.8173,63.9183,48600.0
2007-01-10 11:20:00,88.64,88.66,88.57,88.6,88800.0,63.9183,63.9327,63.8678,63.8894,88800.0
2007-01-10 11:30:00,88.61,88.63,88.57,88.61,66200.0,63.8966,63.9111,63.8678,63.8966,66200.0
2007-01-10 11:40:00,88.61,88.64,88.53,88.55,82800.0,63.8966,63.9183,63.839,63.8534,82800.0
2007-01-10 11:50:00,88.54,88.77,88.54,88.77,143100.0,63.8462,64.012,63.8462,64.012,143100.0
2007-01-10 12:00:00,88.77,88.87,88.45,88.48,105100.0,64.012,64.0841,63.7813,63.8029,105100.0
2007-01-10 12:10:00,88.51,88.58,88.37,88.4,53900.0,63.8245,63.875,63.7236,63.7452,53900.0
2007-01-10 12:20:00,88.39,88.56,88.3,88.32,99000.0,63.738,63.8606,63.6731,63.6875,99000.0
2007-01-10 12:30:00,88.35,88.51,88.3,88.5,76600.0,63.7092,63.8245,63.6731,63.8173,76600.0
2007-01-10 12:40:00,88.5,88.55,88.36,88.46,69000.0,63.8173,63.8534,63.7164,63.7885,69000.0
2007-01-10 12:50:00,88.46,88.6,88.38,88.6,58700.0,63.7885,63.8894,63.7308,63.8894,58700.0
2007-01-10 13:00:00,88.6,88.69,88.55,88.6,85800.0,63.8894,63.9543,63.8534,63.8894,85800.0
2007-01-10 13:10:00,88.6,88.68,88.51,88.57,64700.0,63.8894,63.9471,63.8245,63.8678,64700.0
2007-01-10 13:20:00,88.57,88.75,88.57,88.75,72000.0,63.8678,63.9976,63.8678,63.9976,72000.0
2007-01-10 13:30:00,88.75,88.8,88.65,88.73,88900.0,63.9976,64.0337,63.9255,63.9832,88900.0
2007-01-10 13:40:00,88.73,88.92,88.7,88.84,159700.0,63.9832,64.1202,63.9615,64.0625,159700.0
2007-01-10 13:50:00,88.84,88.95,88.81,88.89,73500.0,64.0625,64.1418,64.0409,64.0986,73500.0
2007-01-10 14:00:00,88.9,89.1,88.88,89.1,95500.0,64.1058,64.25,64.0913,64.25,95500.0
2007-01-10 14:10:00,89.1,89.14,89.03,89.07,76100.0,64.25,64.2788,64.1995,64.2284,76100.0
2007-01-10 14:20:00,89.05,89.07,88.91,88.91,97600.0,64.2139,64.2284,64.113,64.113,97600.0
2007-01-10 14:30:00,88.92,89.05,88.9,89.0,57400.0,64.1202,64.2139,64.1058,64.1779,57400.0
2007-01-10 14:40:00,89.01,89.15,89.0,89.11,81900.0,64.1851,64.286,64.1779,64.2572,81900.0
2007-01-10 14:50:00,89.11,89.12,88.97,89.02,53400.0,64.2572,64.2644,64.1562,64.1923,53400.0
2007-01-10 15:00:00,89.03,89.2,88.99,89.19,96100.0,64.1995,64.3221,64.1707,64.3149,96100.0
2007-01-10 15:10:00,89.19,89.25,89.14,89.22,87500.0,64.3149,64.3581,64.2788,64.3365,87500.0
2007-01-10 15:20:00,89.21,89.34,89.16,89.32,85700.0,64.3293,64.423,64.2932,64.4086,85700.0
2007-01-10 15:30:00,89.31,89.32,89.12,89.21,132800.0,64.4014,64.4086,64.2644,64.3293,132800.0
2007-01-10 15:40:00,89.2,89.29,89.18,89.22,94100.0,64.3221,64.387,64.3077,64.3365,94100.0
2007-01-10 15:50:00,89.22,89.25,89.16,89.23,142900.0,64.3365,64.3581,64.2932,64.3437,142900.0
2007-01-11 09:30:00,88.97,89.27,88.46,88.83,207800.0,64.1562,64.3726,63.7885,64.0553,207800.0
2007-01-11 09:40:00,88.83,89.03,88.75,88.8,180800.0,64.0553,64.1995,63.9976,64.0337,180800.0
2007-01-11 09:50:00,88.8,88.82,88.37,88.53,128700.0,64.0337,64.0481,63.7236,63.839,128700.0
2007-01-11 10:00:00,88.55,89.0,88.32,88.96,197800.0,63.8534,64.1779,63.6875,64.149,197800.0
2007-01-11 10:10:00,88.95,88.99,88.74,88.79,116000.0,64.1418,64.1707,63.9904,64.0264,116000.0
2007-01-11 10:20:00,88.79,88.85,88.7,88.75,109100.0,64.0264,64.0697,63.9615,63.9976,109100.0
2007-01-11 10:30:00,88.73,88.9,88.67,88.79,60100.0,63.9832,64.1058,63.9399,64.0264,60100.0
2007-01-11 10:40:00,88.79,88.89,88.79,88.85,101900.0,64.0264,64.0986,64.0264,64.0697,101900.0
2007-01-11 10:50:00,88.84,88.87,88.64,88.85,119100.0,64.0625,64.0841,63.9183,64.0697,119100.0
2007-01-11 11:00:00,88.86,89.05,88.85,88.92,131600.0,64.0769,64.2139,64.0697,64.1202,131600.0
2007-01-11 11:10:00,88.9,89.02,88.86,88.87,151300.0,64.1058,64.1923,64.0769,64.0841,151300.0
2007-01-11 11:20:00,88.86,88.87,88.67,88.8,121900.0,64.0769,64.0841,63.9399,64.0337,121900.0
2007-01-11 11:30:00,88.78,88.88,88.77,88.84,66500.0,64.0192,64.0913,64.012,64.0625,66500.0
2007-01-11 11:40:00,88.85,88.85,88.77,88.81,64700.0,64.0697,64.0697,64.012,64.0409,64700.0
2007-01-11 11:50:00,88.81,88.89,88.81,88.86,106000.0,64.0409,64.0986,64.0409,64.0769,106000.0
2007-01-11 12:00:00,88.86,88.88,88.83,88.88,61600.0,64.0769,64.0913,64.0553,64.0913,61600.0
2007-01-11 12:10:00,88.88,88.96,88.85,88.88,71700.0,64.0913,64.149,64.0697,64.0913,71700.0
2007-01-11 12:20:00,88.88,88.96,88.83,88.85,105000.0,64.0913,64.149,64.0553,64.0697,105000.0
2007-01-11 12:30:00,88.85,88.95,88.83,88.88,92200.0,64.0697,64.1418,64.0553,64.0913,92200.0
2007-01-11 12:40:00,88.89,88.9,88.8,88.8,27000.0,64.0986,64.1058,64.0337,64.0337,27000.0
2007-01-11 12:50:00,88.8,88.81,88.74,88.76,41900.0,64.0337,64.0409,63.9904,64.0048,41900.0
2007-01-11 13:00:00,88.76,88.76,88.62,88.62,79200.0,64.0048,64.0048,63.9039,63.9039,79200.0
2007-01-11 13:10:00,88.6,88.7,88.59,88.67,58800.0,63.8894,63.9615,63.8822,63.9399,58800.0
2007-01-11 13:20:00,88.66,88.68,88.62,88.66,43500.0,63.9327,63.9471,63.9039,63.9327,43500.0
2007-01-11 13:30:00,88.65,88.67,88.59,88.62,56500.0,63.9255,63.9399,63.8822,63.9039,56500.0
2007-01-11 13:40:00,88.62,88.89,88.61,88.85,70600.0,63.9039,64.0986,63.8966,64.0697,70600.0
2007-01-11 13:50:00,88.86,88.88,88.74,88.74,58100.0,64.0769,64.0913,63.9904,63.9904,58100.0
2007-01-11 14:00:00,88.74,88.75,88.61,88.72,69500.0,63.9904,63.9976,63.8966,63.976,69500.0
2007-01-11 14:10:00,88.72,88.78,88.6,88.68,99300.0,63.976,64.0192,63.8894,63.9471,99300.0
2007-01-11 14:20:00,88.69,88.85,88.69,88.73,96200.0,63.9543,64.0697,63.9543,63.9832,96200.0
2007-01-11 14:30:00,88.72,88.8,88.71,88.79,63100.0,63.976,64.0337,63.9688,64.0264,63100.0
2007-01-11 14:40:00,88.79,88.8,88.72,88.79,62500.0,64.0264,64.0337,63.976,64.0264,62500.0
2007-01-11 14:50:00,88.78,88.85,88.75,88.85,99800.0,64.0192,64.0697,63.9976,64.0697,99800.0
2007-01-11 15:00:00,88.85,88.89,88.79,88.82,82500.0,64.0697,64.0986,64.0264,64.0481,82500.0
2007-01-11 15:10:00,88.82,88.9,88.77,88.77,89900.0,64.0481,64.1058,64.012,64.012,89900.0
2007-01-11 15:20:00,88.75,88.78,88.55,88.57,162400.0,63.9976,64.0192,63.8534,63.8678,162400.0
2007-01-11 15:30:00,88.58,88.78,88.56,88.78,139900.0,63.875,64.0192,63.8606,64.0192,139900.0
2007-01-11 15:40:00,88.77,88.9,88.7,88.78,165200.0,64.012,64.1058,63.9615,64.0192,165200.0
2007-01-11 15:50:00,88.78,88.83,88.7,88.77,190600.0,64.0192,64.0553,63.9615,64.012,190600.0
2007-01-12 09:30:00,88.54,88.85,88.2,88.22,181400.0,63.8462,64.0697,63.601,63.6154,181400.0
2007-01-12 09:40:00,88.22,88.46,88.1,88.44,149700.0,63.6154,63.7885,63.5289,63.7741,149700.0
2007-01-12 09:50:00,88.48,88.61,88.21,88.4,175300.0,63.8029,63.8966,63.6082,63.7452,175300.0
2007-01-12 10:00:00,88.4,88.4,87.86,87.88,147800.0,63.7452,63.7452,63.3558,63.3702,147800.0
2007-01-12 10:10:00,87.91,88.0,87.66,87.71,168900.0,63.3919,63.4568,63.2116,63.2477,168900.0
2007-01-12 10:20:00,87.7,87.81,87.51,87.51,164800.0,63.2404,63.3198,63.1034,63.1034,164800.0
2007-01-12 10:30:00,87.51,87.8,87.5,87.71,158300.0,63.1034,63.3126,63.0962,63.2477,158300.0
2007-01-12 10:40:00,87.7,87.79,87.57,87.76,131500.0,63.2404,63.3053,63.1467,63.2837,131500.0
2007-01-12 10:50:00,87.76,87.88,87.7,87.87,95400.0,63.2837,63.3702,63.2404,63.363,95400.0
2007-01-12 11:00:00,87.87,87.9,87.71,87.77,120700.0,63.363,63.3847,63.2477,63.2909,120700.0
2007-01-12 11:10:00,87.77,87.95,87.77,87.86,68500.0,63.2909,63.4207,63.2909,63.3558,68500.0
2007-01-12 11:20:00,87.86,87.97,87.75,87.97,119300.0,63.3558,63.4351,63.2765,63.4351,119300.0
2007-01-12 11:30:00,87.97,87.98,87.86,87.86,106300.0,63.4351,63.4424,63.3558,63.3558,106300.0
2007-01-12 11:40:00,87.88,88.0,87.82,88.0,80600.0,63.3702,63.4568,63.327,63.4568,80600.0
2007-01-12 11:50:00,88.0,88.1,87.96,88.1,91500.0,63.4568,63.5289,63.4279,63.5289,91500.0
2007-01-12 12:00:00,88.1,88.2,88.03,88.06,79000.0,63.5289,63.601,63.4784,63.5,79000.0
2007-01-12 12:10:00,88.06,88.09,87.97,88.01,84200.0,63.5,63.5217,63.4351,63.464,84200.0
2007-01-12 12:20:00,88.02,88.1,87.99,88.09,77000.0,63.4712,63.5289,63.4496,63.5217,77000.0
2007-01-12 12:30:00,88.1,88.14,88.04,88.11,55000.0,63.5289,63.5577,63.4856,63.5361,55000.0
2007-01-12 12:40:00,88.11,88.14,88.07,88.14,60400.0,63.5361,63.5577,63.5073,63.5577,60400.0
2007-01-12 12:50:00,88.13,88.21,88.11,88.16,96600.0,63.5505,63.6082,63.5361,63.5721,96600.0
2007-01-12 13:00:00,88.15,88.19,88.06,88.16,73500.0,63.5649,63.5938,63.5,63.5721,73500.0
2007-01-12 13:10:00,88.16,88.2,88.12,88.15,54800.0,63.5721,63.601,63.5433,63.5649,54800.0
2007-01-12 13:20:00,88.16,88.19,88.11,88.13,38300.0,63.5721,63.5938,63.5361,63.5505,38300.0
2007-01-12 13:30:00,88.13,88.17,88.09,88.11,53100.0,63.5505,63.5794,63.5217,63.5361,53100.0
2007-01-12 13:40:00,88.11,88.2,88.08,88.19,28100.0,63.5361,63.601,63.5145,63.5938,28100.0
2007-01-12 13:50:00,88.19,88.22,88.06,88.06,101300.0,63.5938,63.6154,63.5,63.5,101300.0
2007-01-12 14:00:00,88.05,88.19,88.04,88.18,42000.0,63.4928,63.5938,63.4856,63.5866,42000.0
2007-01-12 14:10:00,88.18,88.19,88.1,88.18,45300.0,63.5866,63.5938,63.5289,63.5866,45300.0
2007-01-12 14:20:00,88.16,88.26,88.16,88.23,38800.0,63.5721,63.6443,63.5721,63.6226,38800.0
2007-01-12 14:30:00,88.24,88.24,88.16,88.21,41200.0,63.6298,63.6298,63.5721,63.6082,41200.0
2007-01-12 14:40:00,88.2,88.23,88.18,88.23,31100.0,63.601,63.6226,63.5866,63.6226,31100.0
2007-01-12 14:50:00,88.22,88.23,88.16,88.21,29100.0,63.6154,63.6226,63.5721,63.6082,29100.0
2007-01-12 15:00:00,88.22,88.24,88.18,88.22,87600.0,63.6154,63.6298,63.5866,63.6154,87600.0
2007-01-12 15:10:00,88.22,88.22,88.12,88.16,99000.0,63.6154,63.6154,63.5433,63.5721,99000.0
2007-01-12 15:20:00,88.15,88.23,88.15,88.21,77800.0,63.5649,63.6226,63.5649,63.6082,77800.0
2007-01-12 15:30:00,88.21,88.21,88.12,88.15,129900.0,63.6082,63.6082,63.5433,63.5649,129900.0
2007-01-12 15:40:00,88.15,88.2,88.1,88.14,143900.0,63.5649,63.601,63.5289,63.5577,143900.0
2007-01-12 15:50:00,88.13,88.15,88.05,88.13,220000.0,63.5505,63.5649,63.4928,63.5505,220000.0
2007-01-16 09:30:00,88.25,88.25,87.64,87.87,308200.0,63.637,63.637,63.1972,63.363,308200.0
2007-01-16 09:40:00,87.87,87.94,87.67,87.7,157300.0,63.363,63.4135,63.2188,63.2404,157300.0
2007-01-16 09:50:00,87.7,87.79,87.55,87.59,174700.0,63.2404,63.3053,63.1323,63.1611,174700.0
2007-01-16 10:00:00,87.58,87.72,87.32,87.33,216000.0,63.1539,63.2549,62.9664,62.9736,216000.0
2007-01-16 10:10:00,87.33,87.54,87.3,87.44,172500.0,62.9736,63.1251,62.952,63.053,172500.0
2007-01-16 10:20:00,87.43,87.62,87.43,87.57,74800.0,63.0457,63.1828,63.0457,63.1467,74800.0
2007-01-16 10:30:00,87.57,87.66,87.43,87.55,117000.0,63.1467,63.2116,63.0457,63.1323,117000.0
2007-01-16 10:40:00,87.55,87.63,87.49,87.62,83400.0,63.1323,63.19,63.089,63.1828,83400.0
2007-01-16 10:50:00,87.61,87.72,87.6,87.7,85200.0,63.1755,63.2549,63.1683,63.2404,85200.0
2007-01-16 11:00:00,87.71,87.83,87.7,87.78,126600.0,63.2477,63.3342,63.2404,63.2981,126600.0
2007-01-16 11:10:00,87.79,87.91,87.73,87.89,186000.0,63.3053,63.3919,63.2621,63.3775,186000.0
2007-01-16 11:20:00,87.88,87.89,87.7,87.83,109800.0,63.3702,63.3775,63.2404,63.3342,109800.0
2007-01-16 11:30:00,87.84,87.91,87.73,87.91,154500.0,63.3414,63.3919,63.2621,63.3919,154500.0
2007-01-16 11:40:00,87.89,88.23,87.85,88.2,158900.0,63.3775,63.6226,63.3486,63.601,158900.0
2007-01-16 11:50:00,88.21,88.26,88.07,88.12,104300.0,63.6082,63.6443,63.5073,63.5433,104300.0
2007-01-16 12:00:00,88.14,88.18,88.06,88.07,56700.0,63.5577,63.5866,63.5,63.5073,56700.0
2007-01-16 12:10:00,88.07,88.11,88.01,88.05,80500.0,63.5073,63.5361,63.464,63.4928,80500.0
2007-01-16 12:20:00,88.05,88.25,88.04,88.2,86600.0,63.4928,63.637,63.4856,63.601,86600.0
2007-01-16 12:30:00,88.21,88.37,88.11,88.16,146600.0,63.6082,63.7236,63.5361,63.5721,146600.0
2007-01-16 12:40:00,88.18,88.45,88.08,88.42,92800.0,63.5866,63.7813,63.5145,63.7596,92800.0
2007-01-16 12:50:00,88.42,88.51,88.29,88.44,183800.0,63.7596,63.8245,63.6659,63.7741,183800.0
2007-01-16 13:00:00,88.44,88.47,88.27,88.37,73000.0,63.7741,63.7957,63.6515,63.7236,73000.0
2007-01-16 13:10:00,88.37,88.38,88.17,88.21,72300.0,63.7236,63.7308,63.5794,63.6082,72300.0
2007-01-16 13:20:00,88.21,88.22,88.07,88.15,56500.0,63.6082,63.6154,63.5073,63.5649,56500.0
2007-01-16 13:30:00,88.15,88.2,88.11,88.16,37700.0,63.5649,63.601,63.5361,63.5721,37700.0
2007-01-16 13:40:00,88.16,88.18,88.05,88.09,35200.0,63.5721,63.5866,63.4928,63.5217,35200.0
2007-01-16 13:50:00,88.09,88.13,88.01,88.04,48200.0,63.5217,63.5505,63.464,63.4856,48200.0
2007-01-16 14:00:00,88.04,88.18,87.97,88.15,60700.0,63.4856,63.5866,63.4351,63.5649,60700.0
2007-01-16 14:10:00,88.14,88.2,88.05,88.13,51700.0,63.5577,63.601,63.4928,63.5505,51700.0
2007-01-16 14:20:00,88.12,88.26,88.1,88.12,48800.0,63.5433,63.6443,63.5289,63.5433,48800.0
2007-01-16 14:30:00,88.11,88.23,88.07,88.14,76200.0,63.5361,63.6226,63.5073,63.5577,76200.0
2007-01-16 14:40:00,88.12,88.17,88.09,88.11,27700.0,63.5433,63.5794,63.5217,63.5361,27700.0
2007-01-16 14:50:00,88.11,88.15,88.05,88.09,48600.0,63.5361,63.5649,63.4928,63.5217,48600.0
2007-01-16 15:00:00,88.1,88.13,88.0,88.03,60400.0,63.5289,63.5505,63.4568,63.4784,60400.0
2007-01-16 15:10:00,88.04,88.12,87.97,88.01,81200.0,63.4856,63.5433,63.4351,63.464,81200.0
2007-01-16 15:20:00,88.02,88.06,87.97,88.01,44800.0,63.4712,63.5,63.4351,63.464,44800.0
2007-01-16 15:30:00,88.01,88.14,87.97,87.97,78900.0,63.464,63.5577,63.4351,63.4351,78900.0
2007-01-16 15:40:00,87.97,88.05,87.94,87.94,82000.0,63.4351,63.4928,63.4135,63.4135,82000.0
2007-01-16 15:50:00,87.94,88.04,87.9,87.97,174800.0,63.4135,63.4856,63.3847,63.4351,174800.0
2007-01-17 09:30:00,88.02,88.03,87.36,87.57,250100.0,63.4712,63.4784,62.9953,63.1467,250100.0
2007-01-17 09:40:00,87.54,87.67,87.42,87.65,96400.0,63.1251,63.2188,63.0385,63.2044,96400.0
2007-01-17 09:50:00,87.66,87.95,87.49,87.76,143900.0,63.2116,63.4207,63.089,63.2837,143900.0
2007-01-17 10:00:00,87.75,87.77,87.4,87.58,104700.0,63.2765,63.2909,63.0241,63.1539,104700.0
2007-01-17 10:10:00,87.58,87.82,87.56,87.68,125900.0,63.1539,63.327,63.1395,63.226,125900.0
2007-01-17 10:20:00,87.7,87.71,87.48,87.5,70700.0,63.2404,63.2477,63.0818,63.0962,70700.0
2007-01-17 10:30:00,87.5,87.65,87.45,87.5,70000.0,63.0962,63.2044,63.0602,63.0962,70000.0
2007-01-17 10:40:00,87.52,87.62,87.42,87.42,70900.0,63.1106,63.1828,63.0385,63.0385,70900.0
2007-01-17 10:50:00,87.42,87.43,87.22,87.26,82000.0,63.0385,63.0457,62.8943,62.9232,82000.0
2007-01-17 11:00:00,87.29,87.53,87.26,87.4,103200.0,62.9448,63.1179,62.9232,63.0241,103200.0
2007-01-17 11:10:00,87.42,87.56,87.41,87.51,50200.0,63.0385,63.1395,63.0313,63.1034,50200.0
2007-01-17 11:20:00,87.52,87.72,87.51,87.67,67200.0,63.1106,63.2549,63.1034,63.2188,67200.0
2007-01-17 11:30:00,87.68,87.89,87.65,87.84,65600.0,63.226,63.3775,63.2044,63.3414,65600.0
2007-01-17 11:40:00,87.82,87.94,87.77,87.84,60600.0,63.327,63.4135,63.2909,63.3414,60600.0
2007-01-17 11:50:00,87.84,88.0,87.77,87.97,58600.0,63.3414,63.4568,63.2909,63.4351,58600.0
2007-01-17 12:00:00,87.96,88.06,87.95,88.05,70200.0,63.4279,63.5,63.4207,63.4928,70200.0
2007-01-17 12:10:00,88.06,88.25,88.01,88.06,114700.0,63.5,63.637,63.464,63.5,114700.0
2007-01-17 12:20:00,88.08,88.26,88.05,88.24,62200.0,63.5145,63.6443,63.4928,63.6298,62200.0
2007-01-17 12:30:00,88.23,88.38,88.12,88.38,83900.0,63.6226,63.7308,63.5433,63.7308,83900.0
2007-01-17 12:40:00,88.38,88.82,88.37,88.72,207700.0,63.7308,64.0481,63.7236,63.976,207700.0
2007-01-17 12:50:00,88.74,88.95,88.74,88.78,157800.0,63.9904,64.1418,63.9904,64.0192,157800.0
2007-01-17 13:00:00,88.8,88.82,88.6,88.66,78400.0,64.0337,64.0481,63.8894,63.9327,78400.0
2007-01-17 13:10:00,88.65,88.75,88.6,88.68,56900.0,63.9255,63.9976,63.8894,63.9471,56900.0
2007-01-17 13:20:00,88.68,88.75,88.59,88.66,47500.0,63.9471,63.9976,63.8822,63.9327,47500.0
2007-01-17 13:30:00,88.66,88.85,88.66,88.85,39600.0,63.9327,64.0697,63.9327,64.0697,39600.0
2007-01-17 13:40:00,88.83,88.84,88.64,88.67,47400.0,64.0553,64.0625,63.9183,63.9399,47400.0
2007-01-17 13:50:00,88.67,88.76,88.58,88.68,109300.0,63.9399,64.0048,63.875,63.9471,109300.0
2007-01-17 14:00:00,88.66,88.93,88.56,88.9,109200.0,63.9327,64.1274,63.8606,64.1058,109200.0
2007-01-17 14:10:00,88.9,88.91,88.68,88.89,100700.0,64.1058,64.113,63.9471,64.0986,100700.0
2007-01-17 14:20:00,88.89,89.33,88.89,89.26,236900.0,64.0986,64.4158,64.0986,64.3654,236900.0
2007-01-17 14:30:00,89.26,89.43,89.15,89.37,186100.0,64.3654,64.4879,64.286,64.4447,186100.0
2007-01-17 14:40:00,89.37,89.54,89.34,89.35,163500.0,64.4447,64.5673,64.423,64.4303,163500.0
2007-01-17 14:50:00,89.35,89.35,89.16,89.21,160600.0,64.4303,64.4303,64.2932,64.3293,160600.0
2007-01-17 15:00:00,89.21,89.22,88.91,88.91,86800.0,64.3293,64.3365,64.113,64.113,86800.0
2007-01-17 15:10:00,88.92,89.01,88.89,88.98,126600.0,64.1202,64.1851,64.0986,64.1635,126600.0
2007-01-17 15:20:00,88.97,89.05,88.68,88.72,156800.0,64.1562,64.2139,63.9471,63.976,156800.0
2007-01-17 15:30:00,88.71,88.97,88.71,88.97,105500.0,63.9688,64.1562,63.9688,64.1562,105500.0
2007-01-17 15:40:00,88.95,88.99,88.78,88.78,134200.0,64.1418,64.1707,64.0192,64.0192,134200.0
2007-01-17 15:50:00,88.77,88.82,88.61,88.82,190100.0,64.012,64.0481,63.8966,64.0481,190100.0
2007-01-18 09:30:00,89.13,89.38,88.87,88.89,190500.0,64.2716,64.4519,64.0841,64.0986,190500.0
2007-01-18 09:40:00,88.86,88.94,88.57,88.65,92100.0,64.0769,64.1346,63.8678,63.9255,92100.0
2007-01-18 09:50:00,88.61,88.85,88.55,88.84,186800.0,63.8966,64.0697,63.8534,64.0625,186800.0
2007-01-18 10:00:00,88.84,88.9,88.12,88.32,135700.0,64.0625,64.1058,63.5433,63.6875,135700.0
2007-01-18 10:10:00,88.32,88.33,87.93,88.01,131100.0,63.6875,63.6947,63.4063,63.464,131100.0
2007-01-18 10:20:00,88.0,88.25,88.0,88.14,75900.0,63.4568,63.637,63.4568,63.5577,75900.0
2007-01-18 10:30:00,88.13,88.34,88.08,88.31,99400.0,63.5505,63.7019,63.5145,63.6803,99400.0
2007-01-18 10:40:00,88.29,88.34,88.16,88.24,86600.0,63.6659,63.7019,63.5721,63.6298,86600.0
2007-01-18 10:50:00,88.25,88.27,88.01,88.09,108200.0,63.637,63.6515,63.464,63.5217,108200.0
2007-01-18 11:00:00,88.1,88.45,88.1,88.37,74600.0,63.5289,63.7813,63.5289,63.7236,74600.0
2007-01-18 11:10:00,88.37,88.57,88.34,88.47,83400.0,63.7236,63.8678,63.7019,63.7957,83400.0
2007-01-18 11:20:00,88.47,88.5,88.33,88.4,71800.0,63.7957,63.8173,63.6947,63.7452,71800.0
2007-01-18 11:30:00,88.41,88.5,88.4,88.44,82900.0,63.7524,63.8173,63.7452,63.7741,82900.0
2007-01-18 11:40:00,88.43,88.45,88.35,88.35,64000.0,63.7668,63.7813,63.7092,63.7092,64000.0
2007-01-18 11:50:00,88.35,88.45,88.33,88.37,79500.0,63.7092,63.7813,63.6947,63.7236,79500.0
2007-01-18 12:00:00,88.37,88.49,88.33,88.39,78700.0,63.7236,63.8101,63.6947,63.738,78700.0
2007-01-18 12:10:00,88.38,88.5,88.37,88.37,38600.0,63.7308,63.8173,63.7236,63.7236,38600.0
2007-01-18 12:20:00,88.37,88.39,88.32,88.36,45000.0,63.7236,63.738,63.6875,63.7164,45000.0
2007-01-18 12:30:00,88.36,88.36,88.17,88.19,40900.0,63.7164,63.7164,63.5794,63.5938,40900.0
2007-01-18 12:40:00,88.2,88.27,88.07,88.08,75200.0,63.601,63.6515,63.5073,63.5145,75200.0
2007-01-18 12:50:00,88.06,88.18,88.06,88.08,56400.0,63.5,63.5866,63.5,63.5145,56400.0
2007-01-18 13:00:00,88.08,88.21,88.05,88.21,29800.0,63.5145,63.6082,63.4928,63.6082,29800.0
2007-01-18 13:10:00,88.2,88.2,88.06,88.06,104800.0,63.601,63.601,63.5,63.5,104800.0
2007-01-18 13:20:00,88.07,88.12,87.99,87.99,50800.0,63.5073,63.5433,63.4496,63.4496,50800.0
2007-01-18 13:30:00,88.0,88.08,87.97,88.05,40700.0,63.4568,63.5145,63.4351,63.4928,40700.0
2007-01-18 13:40:00,88.05,88.13,88.01,88.06,97400.0,63.4928,63.5505,63.464,63.5,97400.0
2007-01-18 13:50:00,88.06,88.09,87.97,87.97,56600.0,63.5,63.5217,63.4351,63.4351,56600.0
2007-01-18 14:00:00,87.98,88.03,87.91,88.01,75500.0,63.4424,63.4784,63.3919,63.464,75500.0
2007-01-18 14:10:00,88.01,88.15,87.98,88.03,45500.0,63.464,63.5649,63.4424,63.4784,45500.0
2007-01-18 14:20:00,88.03,88.08,87.97,87.98,45300.0,63.4784,63.5145,63.4351,63.4424,45300.0
2007-01-18 14:30:00,87.98,88.0,87.83,87.9,79900.0,63.4424,63.4568,63.3342,63.3847,79900.0
2007-01-18 14:40:00,87.91,88.0,87.85,87.86,46300.0,63.3919,63.4568,63.3486,63.3558,46300.0
2007-01-18 14:50:00,87.87,87.87,87.76,87.8,51200.0,63.363,63.363,63.2837,63.3126,51200.0
2007-01-18 15:00:00,87.8,87.89,87.78,87.88,62000.0,63.3126,63.3775,63.2981,63.3702,62000.0
2007-01-18 15:10:00,87.88,87.97,87.8,87.86,72500.0,63.3702,63.4351,63.3126,63.3558,72500.0
2007-01-18 15:20:00,87.86,87.99,87.83,87.97,54800.0,63.3558,63.4496,63.3342,63.4351,54800.0
2007-01-18 15:30:00,87.97,88.06,87.93,87.99,96300.0,63.4351,63.5,63.4063,63.4496,96300.0
2007-01-18 15:40:00,87.99,88.03,87.9,88.0,84500.0,63.4496,63.4784,63.3847,63.4568,84500.0
2007-01-18 15:50:00,88.02,88.06,87.92,88.0,135000.0,63.4712,63.5,63.3991,63.4568,135000.0
2007-01-19 09:30:00,88.45,88.76,88.28,88.36,609300.0,63.7813,64.0048,63.6587,63.7164,609300.0
2007-01-19 09:40:00,88.36,88.39,87.8,88.11,206800.0,63.7164,63.738,63.3126,63.5361,206800.0
2007-01-19 09:50:00,88.11,88.12,87.89,88.08,80100.0,63.5361,63.5433,63.3775,63.5145,80100.0
2007-01-19 10:00:00,88.08,88.46,88.03,88.31,149600.0,63.5145,63.7885,63.4784,63.6803,149600.0
2007-01-19 10:10:00,88.31,88.52,88.2,88.25,92800.0,63.6803,63.8317,63.601,63.637,92800.0
2007-01-19 10:20:00,88.27,88.84,88.23,88.83,151200.0,63.6515,64.0625,63.6226,64.0553,151200.0
2007-01-19 10:30:00,88.83,88.92,88.67,88.73,184200.0,64.0553,64.1202,63.9399,63.9832,184200.0
2007-01-19 10:40:00,88.73,88.95,88.73,88.86,158500.0,63.9832,64.1418,63.9832,64.0769,158500.0
2007-01-19 10:50:00,88.86,89.1,88.86,88.94,173500.0,64.0769,64.25,64.0769,64.1346,173500.0
2007-01-19 11:00:00,88.94,88.99,88.81,88.85,98000.0,64.1346,64.1707,64.0409,64.0697,98000.0
2007-01-19 11:10:00,88.86,88.94,88.8,88.89,78800.0,64.0769,64.1346,64.0337,64.0986,78800.0
2007-01-19 11:20:00,88.89,88.91,88.75,88.8,83500.0,64.0986,64.113,63.9976,64.0337,83500.0
2007-01-19 11:30:00,88.8,88.85,88.74,88.77,79400.0,64.0337,64.0697,63.9904,64.012,79400.0
2007-01-19 11:40:00,88.79,88.8,88.63,88.65,44500.0,64.0264,64.0337,63.9111,63.9255,44500.0
2007-01-19 11:50:00,88.66,88.68,88.58,88.6,27700.0,63.9327,63.9471,63.875,63.8894,27700.0
2007-01-19 12:00:00,88.59,88.64,88.51,88.51,54100.0,63.8822,63.9183,63.8245,63.8245,54100.0
2007-01-19 12:10:00,88.52,88.53,88.32,88.39,62000.0,63.8317,63.839,63.6875,63.738,62000.0
2007-01-19 12:20:00,88.4,88.46,88.3,88.46,57100.0,63.7452,63.7885,63.6731,63.7885,57100.0
2007-01-19 12:30:00,88.46,88.59,88.4,88.57,89200.0,63.7885,63.8822,63.7452,63.8678,89200.0
2007-01-19 12:40:00,88.57,88.57,88.43,88.54,69400.0,63.8678,63.8678,63.7668,63.8462,69400.0
2007-01-19 12:50:00,88.54,88.63,88.53,88.56,82300.0,63.8462,63.9111,63.839,63.8606,82300.0
2007-01-19 13:00:00,88.57,88.62,88.53,88.58,53800.0,63.8678,63.9039,63.839,63.875,53800.0
2007-01-19 13:10:00,88.59,88.71,88.57,88.68,149900.0,63.8822,63.9688,63.8678,63.9471,149900.0
2007-01-19 13:20:00,88.67,88.85,88.66,88.81,56900.0,63.9399,64.0697,63.9327,64.0409,56900.0
2007-01-19 13:30:00,88.81,88.83,88.65,88.72,46800.0,64.0409,64.0553,63.9255,63.976,46800.0
2007-01-19 13:40:00,88.72,88.74,88.66,88.7,31100.0,63.976,63.9904,63.9327,63.9615,31100.0
2007-01-19 13:50:00,88.71,88.78,88.66,88.69,27800.0,63.9688,64.0192,63.9327,63.9543,27800.0
2007-01-19 14:00:00,88.71,88.73,88.65,88.67,28100.0,63.9688,63.9832,63.9255,63.9399,28100.0
2007-01-19 14:10:00,88.69,88.79,88.66,88.71,52400.0,63.9543,64.0264,63.9327,63.9688,52400.0
2007-01-19 14:20:00,88.71,88.73,88.66,88.7,39600.0,63.9688,63.9832,63.9327,63.9615,39600.0
2007-01-19 14:30:00,88.7,88.73,88.66,88.67,45400.0,63.9615,63.9832,63.9327,63.9399,45400.0
2007-01-19 14:40:00,88.66,88.73,88.59,88.71,43900.0,63.9327,63.9832,63.8822,63.9688,43900.0
2007-01-19 14:50:00,88.71,88.83,88.68,88.77,63400.0,63.9688,64.0553,63.9471,64.012,63400.0
2007-01-19 15:00:00,88.77,88.83,88.75,88.77,105800.0,64.012,64.0553,63.9976,64.012,105800.0
2007-01-19 15:10:00,88.78,88.78,88.57,88.68,115700.0,64.0192,64.0192,63.8678,63.9471,115700.0
2007-01-19 15:20:00,88.69,88.7,88.61,88.64,60000.0,63.9543,63.9615,63.8966,63.9183,60000.0
2007-01-19 15:30:00,88.65,88.69,88.55,88.66,107400.0,63.9255,63.9543,63.8534,63.9327,107400.0
2007-01-19 15:40:00,88.67,88.77,88.5,88.62,168600.0,63.9399,64.012,63.8173,63.9039,168600.0
2007-01-19 15:50:00,88.63,88.66,88.5,88.6,159300.0,63.9111,63.9327,63.8173,63.8894,159300.0
2007-01-22 09:30:00,87.51,87.86,86.68,86.69,546600.0,63.1034,63.3558,62.5049,62.5121,546600.0
2007-01-22 09:40:00,86.69,86.74,86.25,86.3,379600.0,62.5121,62.5482,62.1948,62.2309,379600.0
2007-01-22 09:50:00,86.31,86.51,86.02,86.49,376800.0,62.2381,62.3823,62.029,62.3679,376800.0
2007-01-22 10:00:00,86.47,86.7,86.09,86.17,410200.0,62.3535,62.5193,62.0795,62.1372,410200.0
2007-01-22 10:10:00,86.15,86.4,85.65,85.8,373900.0,62.1227,62.303,61.7622,61.8704,373900.0
2007-01-22 10:20:00,85.81,86.14,85.79,86.0,255700.0,61.8776,62.1155,61.8631,62.0146,255700.0
2007-01-22 10:30:00,86.0,86.13,85.9,86.01,160900.0,62.0146,62.1083,61.9425,62.0218,160900.0
2007-01-22 10:40:00,86.01,86.11,85.97,86.0,95300.0,62.0218,62.0939,61.9929,62.0146,95300.0
2007-01-22 10:50:00,86.0,86.0,85.69,85.73,166100.0,62.0146,62.0146,61.791,61.8199,166100.0
2007-01-22 11:00:00,85.74,85.85,85.48,85.75,293500.0,61.8271,61.9064,61.6396,61.8343,293500.0
2007-01-22 11:10:00,85.75,86.05,85.71,85.94,241800.0,61.8343,62.0506,61.8055,61.9713,241800.0
2007-01-22 11:20:00,85.93,85.96,85.6,85.77,149900.0,61.9641,61.9857,61.7261,61.8487,149900.0
2007-01-22 11:30:00,85.78,86.07,85.59,85.68,194600.0,61.8559,62.0651,61.7189,61.7838,194600.0
2007-01-22 11:40:00,85.68,85.79,85.68,85.78,95400.0,61.7838,61.8631,61.7838,61.8559,95400.0
2007-01-22 11:50:00,85.78,85.83,85.63,85.69,114900.0,61.8559,61.892,61.7478,61.791,114900.0
2007-01-22 12:00:00,85.7,85.71,85.5,85.61,118700.0,61.7982,61.8055,61.654,61.7333,118700.0
2007-01-22 12:10:00,85.61,85.62,85.5,85.54,86100.0,61.7333,61.7406,61.654,61.6829,86100.0
2007-01-22 12:20:00,85.56,85.56,85.32,85.45,103200.0,61.6973,61.6973,61.5242,61.618,103200.0
2007-01-22 12:30:00,85.45,85.56,85.28,85.45,104400.0,61.618,61.6973,61.4954,61.618,104400.0
2007-01-22 12:40:00,85.44,85.56,85.44,85.56,47700.0,61.6108,61.6973,61.6108,61.6973,47700.0
2007-01-22 12:50:00,85.56,85.68,85.5,85.66,101100.0,61.6973,61.7838,61.654,61.7694,101100.0
2007-01-22 13:00:00,85.66,85.68,85.56,85.6,64900.0,61.7694,61.7838,61.6973,61.7261,64900.0
2007-01-22 13:10:00,85.61,85.75,85.58,85.69,148300.0,61.7333,61.8343,61.7117,61.791,148300.0
2007-01-22 13:20:00,85.69,85.71,85.61,85.63,59500.0,61.791,61.8055,61.7333,61.7478,59500.0
2007-01-22 13:30:00,85.62,85.62,85.15,85.27,197900.0,61.7406,61.7406,61.4016,61.4882,197900.0
2007-01-22 13:40:00,85.26,85.28,84.88,84.9,219200.0,61.481,61.4954,61.2069,61.2214,219200.0
2007-01-22 13:50:00,85.0,85.16,84.82,85.08,200200.0,61.2935,61.4089,61.1637,61.3512,200200.0
2007-01-22 14:00:00,85.1,85.6,85.08,85.46,331900.0,61.3656,61.7261,61.3512,61.6252,331900.0
2007-01-22 14:10:00,85.47,85.52,85.35,85.48,231500.0,61.6324,61.6684,61.5459,61.6396,231500.0
2007-01-22 14:20:00,85.35,85.6,85.35,85.51,130700.0,61.5459,61.7261,61.5459,61.6612,130700.0
2007-01-22 14:30:00,85.54,85.6,85.46,85.54,75800.0,61.6829,61.7261,61.6252,61.6829,75800.0
2007-01-22 14:40:00,85.55,85.56,85.37,85.4,106400.0,61.6901,61.6973,61.5603,61.5819,106400.0
2007-01-22 14:50:00,85.4,85.49,85.34,85.45,68300.0,61.5819,61.6468,61.5386,61.618,68300.0
2007-01-22 15:00:00,85.47,85.55,85.42,85.51,298800.0,61.6324,61.6901,61.5963,61.6612,298800.0
2007-01-22 15:10:00,85.51,85.62,85.4,85.4,211900.0,61.6612,61.7406,61.5819,61.5819,211900.0
2007-01-22 15:20:00,85.4,85.45,85.24,85.42,277000.0,61.5819,61.618,61.4665,61.5963,277000.0
2007-01-22 15:30:00,85.4,85.52,85.36,85.49,156300.0,61.5819,61.6684,61.5531,61.6468,156300.0
2007-01-22 15:40:00,85.5,85.65,85.45,85.61,298000.0,61.654,61.7622,61.618,61.7333,298000.0
2007-01-22 15:50:00,85.63,85.74,85.48,85.51,420700.0,61.7478,61.8271,61.6396,61.6612,420700.0
2007-01-23 09:30:00,85.01,85.95,85.0,85.81,365800.0,61.3007,61.9785,61.2935,61.8776,365800.0
2007-01-23 09:40:00,85.82,86.25,85.72,86.21,194500.0,61.8848,62.1948,61.8127,62.166,194500.0
2007-01-23 09:50:00,86.21,87.2,86.18,87.08,401100.0,62.166,62.8799,62.1444,62.7934,401100.0
2007-01-23 10:00:00,87.06,87.14,86.74,86.9,317200.0,62.7789,62.8366,62.5482,62.6636,317200.0
2007-01-23 10:10:00,86.9,87.14,86.84,87.12,281900.0,62.6636,62.8366,62.6203,62.8222,281900.0
2007-01-23 10:20:00,87.12,87.19,86.89,87.01,689900.0,62.8222,62.8727,62.6564,62.7429,689900.0
2007-01-23 10:30:00,87.01,87.06,86.93,87.03,379300.0,62.7429,62.7789,62.6852,62.7573,379300.0
2007-01-23 10:40:00,87.02,87.1,86.94,87.02,207300.0,62.7501,62.8078,62.6924,62.7501,207300.0
2007-01-23 10:50:00,87.0,87.29,86.95,87.17,152800.0,62.7357,62.9448,62.6996,62.8583,152800.0
2007-01-23 11:00:00,87.19,87.48,87.18,87.48,138300.0,62.8727,63.0818,62.8655,63.0818,138300.0
2007-01-23 11:10:00,87.48,87.59,87.44,87.48,210700.0,63.0818,63.1611,63.053,63.0818,210700.0
2007-01-23 11:20:00,87.48,87.57,87.44,87.56,134700.0,63.0818,63.1467,63.053,63.1395,134700.0
2007-01-23 11:30:00,87.57,87.66,87.51,87.6,123100.0,63.1467,63.2116,63.1034,63.1683,123100.0
2007-01-23 11:40:00,87.6,87.61,87.52,87.53,74800.0,63.1683,63.1755,63.1106,63.1179,74800.0
2007-01-23 11:50:00,87.53,87.57,87.43,87.45,84100.0,63.1179,63.1467,63.0457,63.0602,84100.0
2007-01-23 12:00:00,87.45,87.5,87.37,87.39,105100.0,63.0602,63.0962,63.0025,63.0169,105100.0
2007-01-23 12:10:00,87.4,87.5,87.25,87.5,156000.0,63.0241,63.0962,62.9159,63.0962,156000.0
2007-01-23 12:20:00,87.49,87.54,87.49,87.52,48200.0,63.089,63.1251,63.089,63.1106,48200.0
2007-01-23 12:30:00,87.5,87.6,87.5,87.57,61700.0,63.0962,63.1683,63.0962,63.1467,61700.0
2007-01-23 12:40:00,87.55,87.8,87.52,87.76,76100.0,63.1323,63.3126,63.1106,63.2837,76100.0
2007-01-23 12:50:00,87.76,87.87,87.7,87.82,73000.0,63.2837,63.363,63.2404,63.327,73000.0
2007-01-23 13:00:00,87.83,88.04,87.82,88.01,124900.0,63.3342,63.4856,63.327,63.464,124900.0
2007-01-23 13:10:00,88.01,88.18,87.98,88.0,107200.0,63.464,63.5866,63.4424,63.4568,107200.0
2007-01-23 13:20:00,88.0,88.12,87.96,87.99,61100.0,63.4568,63.5433,63.4279,63.4496,61100.0
2007-01-23 13:30:00,87.99,87.99,87.64,87.64,80100.0,63.4496,63.4496,63.1972,63.1972,80100.0
2007-01-23 13:40:00,87.64,87.69,87.58,87.6,53600.0,63.1972,63.2332,63.1539,63.1683,53600.0
2007-01-23 13:50:00,87.6,87.6,87.46,87.46,113600.0,63.1683,63.1683,63.0674,63.0674,113600.0
2007-01-23 14:00:00,87.46,87.47,87.24,87.35,110300.0,63.0674,63.0746,62.9087,62.9881,110300.0
2007-01-23 14:10:00,87.35,87.4,87.27,87.28,122300.0,62.9881,63.0241,62.9304,62.9376,122300.0
2007-01-23 14:20:00,87.28,87.29,87.07,87.09,101200.0,62.9376,62.9448,62.7862,62.8006,101200.0
2007-01-23 14:30:00,87.07,87.29,87.07,87.23,110300.0,62.7862,62.9448,62.7862,62.9015,110300.0
2007-01-23 14:40:00,87.23,87.33,87.09,87.3,90700.0,62.9015,62.9736,62.8006,62.952,90700.0
2007-01-23 14:50:00,87.32,87.44,87.21,87.4,60100.0,62.9664,63.053,62.8871,63.0241,60100.0
2007-01-23 15:00:00,87.41,87.52,87.38,87.5,108000.0,63.0313,63.1106,63.0097,63.0962,108000.0
2007-01-23 15:10:00,87.52,87.69,87.47,87.69,63800.0,63.1106,63.2332,63.0746,63.2332,63800.0
2007-01-23 15:20:00,87.69,87.75,87.47,87.49,122200.0,63.2332,63.2765,63.0746,63.089,122200.0
2007-01-23 15:30:00,87.49,87.55,87.46,87.52,95500.0,63.089,63.1323,63.0674,63.1106,95500.0
2007-01-23 15:40:00,87.52,87.52,87.44,87.44,138800.0,63.1106,63.1106,63.053,63.053,138800.0
2007-01-23 15:50:00,87.45,87.45,87.18,87.34,205600.0,63.0602,63.0602,62.8655,62.9808,205600.0
2007-01-24 09:30:00,87.35,87.59,86.99,86.99,159600.0,62.9881,63.1611,62.7285,62.7285,159600.0
2007-01-24 09:40:00,86.99,87.5,86.81,86.87,165500.0,62.7285,63.0962,62.5987,62.6419,165500.0
2007-01-24 09:50:00,86.87,86.9,86.66,86.82,116900.0,62.6419,62.6636,62.4905,62.6059,116900.0
2007-01-24 10:00:00,86.82,87.0,86.52,86.65,102300.0,62.6059,62.7357,62.3895,62.4833,102300.0
2007-01-24 10:10:00,86.63,86.78,86.54,86.72,178600.0,62.4689,62.577,62.404,62.5338,178600.0
2007-01-24 10:20:00,86.72,86.72,86.56,86.59,92700.0,62.5338,62.5338,62.4184,62.44,92700.0
2007-01-24 10:30:00,86.59,86.93,86.57,86.86,109000.0,62.44,62.6852,62.4256,62.6347,109000.0
2007-01-24 10:40:00,86.86,87.09,86.8,86.87,153700.0,62.6347,62.8006,62.5915,62.6419,153700.0
2007-01-24 10:50:00,86.88,87.04,86.85,86.94,76100.0,62.6491,62.7645,62.6275,62.6924,76100.0
2007-01-24 11:00:00,86.93,87.12,86.85,87.1,96600.0,62.6852,62.8222,62.6275,62.8078,96600.0
2007-01-24 11:10:00,87.1,87.1,86.87,86.88,62800.0,62.8078,62.8078,62.6419,62.6491,62800.0
2007-01-24 11:20:00,86.88,86.94,86.84,86.88,79200.0,62.6491,62.6924,62.6203,62.6491,79200.0
2007-01-24 11:30:00,86.89,87.0,86.87,86.92,69400.0,62.6564,62.7357,62.6419,62.678,69400.0
2007-01-24 11:40:00,86.92,87.0,86.86,86.93,50700.0,62.678,62.7357,62.6347,62.6852,50700.0
2007-01-24 11:50:00,86.92,86.96,86.84,86.87,52600.0,62.678,62.7068,62.6203,62.6419,52600.0
2007-01-24 12:00:00,86.87,86.92,86.78,86.8,44900.0,62.6419,62.678,62.577,62.5915,44900.0
2007-01-24 12:10:00,86.8,86.95,86.79,86.95,44400.0,62.5915,62.6996,62.5842,62.6996,44400.0
2007-01-24 12:20:00,86.94,87.02,86.89,87.01,51500.0,62.6924,62.7501,62.6564,62.7429,51500.0
2007-01-24 12:30:00,87.0,87.1,86.99,87.09,54500.0,62.7357,62.8078,62.7285,62.8006,54500.0
2007-01-24 12:40:00,87.09,87.1,86.96,87.07,58300.0,62.8006,62.8078,62.7068,62.7862,58300.0
2007-01-24 12:50:00,87.07,87.2,87.04,87.2,45200.0,62.7862,62.8799,62.7645,62.8799,45200.0
2007-01-24 13:00:00,87.18,87.2,87.1,87.2,56400.0,62.8655,62.8799,62.8078,62.8799,56400.0
2007-01-24 13:10:00,87.2,87.37,87.2,87.36,44500.0,62.8799,63.0025,62.8799,62.9953,44500.0
2007-01-24 13:20:00,87.35,87.44,87.33,87.43,78200.0,62.9881,63.053,62.9736,63.0457,78200.0
2007-01-24 13:30:00,87.41,87.48,87.35,87.47,54300.0,63.0313,63.0818,62.9881,63.0746,54300.0
2007-01-24 13:40:00,87.46,87.59,87.42,87.45,56700.0,63.0674,63.1611,63.0385,63.0602,56700.0
2007-01-24 13:50:00,87.47,87.61,87.45,87.47,86700.0,63.0746,63.1755,63.0602,63.0746,86700.0
2007-01-24 14:00:00,87.47,87.47,87.38,87.41,69500.0,63.0746,63.0746,63.0097,63.0313,69500.0
2007-01-24 14:10:00,87.42,87.45,87.39,87.44,41100.0,63.0385,63.0602,63.0169,63.053,41100.0
2007-01-24 14:20:00,87.44,87.44,87.34,87.39,56200.0,63.053,63.053,62.9808,63.0169,56200.0
2007-01-24 14:30:00,87.39,87.51,87.37,87.47,55300.0,63.0169,63.1034,63.0025,63.0746,55300.0
2007-01-24 14:40:00,87.47,87.53,87.38,87.41,58600.0,63.0746,63.1179,63.0097,63.0313,58600.0
2007-01-24 14:50:00,87.41,87.41,87.25,87.28,66800.0,63.0313,63.0313,62.9159,62.9376,66800.0
2007-01-24 15:00:00,87.29,87.46,87.27,87.46,71200.0,62.9448,63.0674,62.9304,63.0674,71200.0
2007-01-24 15:10:00,87.45,87.57,87.4,87.55,79600.0,63.0602,63.1467,63.0241,63.1323,79600.0
2007-01-24 15:20:00,87.57,87.74,87.54,87.72,116700.0,63.1467,63.2693,63.1251,63.2549,116700.0
2007-01-24 15:30:00,87.71,87.76,87.59,87.63,91200.0,63.2477,63.2837,63.1611,63.19,91200.0
2007-01-24 15:40:00,87.63,87.69,87.52,87.61,158900.0,63.19,63.2332,63.1106,63.1755,158900.0
2007-01-24 15:50:00,87.61,87.66,87.58,87.61,185700.0,63.1755,63.2116,63.1539,63.1755,185700.0
2007-01-25 09:30:00,87.3,87.46,87.0,87.05,197200.0,62.952,63.0674,62.7357,62.7717,197200.0
2007-01-25 09:40:00,87.05,87.07,86.73,86.78,101500.0,62.7717,62.7862,62.541,62.577,101500.0
2007-01-25 09:50:00,86.76,86.97,86.76,86.87,65300.0,62.5626,62.714,62.5626,62.6419,65300.0
2007-01-25 10:00:00,86.88,87.08,86.86,87.04,134800.0,62.6491,62.7934,62.6347,62.7645,134800.0
2007-01-25 10:10:00,87.02,87.44,86.99,87.36,81200.0,62.7501,63.053,62.7285,62.9953,81200.0
2007-01-25 10:20:00,87.36,87.4,87.1,87.2,102800.0,62.9953,63.0241,62.8078,62.8799,102800.0
2007-01-25 10:30:00,87.21,87.28,87.12,87.2,83600.0,62.8871,62.9376,62.8222,62.8799,83600.0
2007-01-25 10:40:00,87.2,87.21,87.04,87.09,53600.0,62.8799,62.8871,62.7645,62.8006,53600.0
2007-01-25 10:50:00,87.08,87.11,87.0,87.05,34800.0,62.7934,62.815,62.7357,62.7717,34800.0
2007-01-25 11:00:00,87.05,87.2,87.04,87.17,62300.0,62.7717,62.8799,62.7645,62.8583,62300.0
2007-01-25 11:10:00,87.18,87.24,87.06,87.13,68300.0,62.8655,62.9087,62.7789,62.8294,68300.0
2007-01-25 11:20:00,87.11,87.24,87.11,87.15,29400.0,62.815,62.9087,62.815,62.8438,29400.0
2007-01-25 11:30:00,87.18,87.18,86.9,86.99,40700.0,62.8655,62.8655,62.6636,62.7285,40700.0
2007-01-25 11:40:00,86.97,86.99,86.91,86.92,16800.0,62.714,62.7285,62.6708,62.678,16800.0
2007-01-25 11:50:00,86.92,86.95,86.86,86.89,27500.0,62.678,62.6996,62.6347,62.6564,27500.0
2007-01-25 12:00:00,86.87,86.91,86.78,86.82,24700.0,62.6419,62.6708,62.577,62.6059,24700.0
2007-01-25 12:10:00,86.82,86.88,86.8,86.87,28700.0,62.6059,62.6491,62.5915,62.6419,28700.0
2007-01-25 12:20:00,86.87,86.93,86.85,86.86,32800.0,62.6419,62.6852,62.6275,62.6347,32800.0
2007-01-25 12:30:00,86.86,86.98,86.85,86.94,26800.0,62.6347,62.7213,62.6275,62.6924,26800.0
2007-01-25 12:40:00,86.95,86.99,86.87,86.89,14800.0,62.6996,62.7285,62.6419,62.6564,14800.0
2007-01-25 12:50:00,86.89,86.89,86.75,86.82,48900.0,62.6564,62.6564,62.5554,62.6059,48900.0
2007-01-25 13:00:00,86.8,86.84,86.74,86.78,47300.0,62.5915,62.6203,62.5482,62.577,47300.0
2007-01-25 13:10:00,86.78,86.82,86.75,86.81,25200.0,62.577,62.6059,62.5554,62.5987,25200.0
2007-01-25 13:20:00,86.81,86.93,86.8,86.9,23900.0,62.5987,62.6852,62.5915,62.6636,23900.0
2007-01-25 13:30:00,86.88,86.91,86.6,86.61,72500.0,62.6491,62.6708,62.4472,62.4544,72500.0
2007-01-25 13:40:00,86.6,86.62,86.38,86.41,105700.0,62.4472,62.4617,62.2886,62.3102,105700.0
2007-01-25 13:50:00,86.42,86.51,86.31,86.33,77000.0,62.3174,62.3823,62.2381,62.2525,77000.0
2007-01-25 14:00:00,86.34,86.34,86.24,86.34,73200.0,62.2597,62.2597,62.1876,62.2597,73200.0
2007-01-25 14:10:00,86.34,86.4,86.13,86.14,82900.0,62.2597,62.303,62.1083,62.1155,82900.0
2007-01-25 14:20:00,86.14,86.17,86.08,86.13,71000.0,62.1155,62.1372,62.0723,62.1083,71000.0
2007-01-25 14:30:00,86.11,86.16,86.08,86.14,71500.0,62.0939,62.1299,62.0723,62.1155,71500.0
2007-01-25 14:40:00,86.16,86.19,86.09,86.09,59500.0,62.1299,62.1516,62.0795,62.0795,59500.0
2007-01-25 14:50:00,86.09,86.16,86.06,86.14,57500.0,62.0795,62.1299,62.0578,62.1155,57500.0
2007-01-25 15:00:00,86.13,86.15,86.0,86.01,99700.0,62.1083,62.1227,62.0146,62.0218,99700.0
2007-01-25 15:10:00,86.0,86.16,86.0,86.04,70500.0,62.0146,62.1299,62.0146,62.0434,70500.0
2007-01-25 15:20:00,86.04,86.12,86.0,86.12,112800.0,62.0434,62.1011,62.0146,62.1011,112800.0
2007-01-25 15:30:00,86.12,86.16,86.03,86.11,76000.0,62.1011,62.1299,62.0362,62.0939,76000.0
2007-01-25 15:40:00,86.11,86.18,86.05,86.17,101800.0,62.0939,62.1444,62.0506,62.1372,101800.0
2007-01-25 15:50:00,86.16,86.37,86.14,86.25,187800.0,62.1299,62.2814,62.1155,62.1948,187800.0
2007-01-26 09:30:00,86.0,86.25,85.38,85.6,182600.0,62.0146,62.1948,61.5675,61.7261,182600.0
2007-01-26 09:40:00,85.6,85.81,85.5,85.56,80700.0,61.7261,61.8776,61.654,61.6973,80700.0
2007-01-26 09:50:00,85.57,85.68,85.34,85.51,93800.0,61.7045,61.7838,61.5386,61.6612,93800.0
2007-01-26 10:00:00,85.51,85.6,85.01,85.38,270800.0,61.6612,61.7261,61.3007,61.5675,270800.0
2007-01-26 10:10:00,85.39,85.95,85.05,85.12,230700.0,61.5747,61.9785,61.3295,61.38,230700.0
2007-01-26 10:20:00,85.13,85.2,85.06,85.14,99700.0,61.3872,61.4377,61.3367,61.3944,99700.0
2007-01-26 10:30:00,85.16,85.2,84.88,84.91,159400.0,61.4089,61.4377,61.2069,61.2286,159400.0
2007-01-26 10:40:00,84.91,85.2,84.61,85.17,416600.0,61.2286,61.4377,61.0122,61.4161,416600.0
2007-01-26 10:50:00,85.14,85.41,85.11,85.38,183400.0,61.3944,61.5891,61.3728,61.5675,183400.0
2007-01-26 11:00:00,85.38,85.47,85.24,85.29,116000.0,61.5675,61.6324,61.4665,61.5026,116000.0
2007-01-26 11:10:00,85.29,85.34,85.19,85.26,111500.0,61.5026,61.5386,61.4305,61.481,111500.0
2007-01-26 11:20:00,85.26,85.31,85.25,85.29,88200.0,61.481,61.517,61.4737,61.5026,88200.0
2007-01-26 11:30:00,85.27,85.28,85.11,85.11,59900.0,61.4882,61.4954,61.3728,61.3728,59900.0
2007-01-26 11:40:00,85.11,85.73,85.02,85.64,257300.0,61.3728,61.8199,61.3079,61.755,257300.0
2007-01-26 11:50:00,85.69,85.79,85.01,85.12,218100.0,61.791,61.8631,61.3007,61.38,218100.0
2007-01-26 12:00:00,85.13,85.2,85.11,85.12,83700.0,61.3872,61.4377,61.3728,61.38,83700.0
2007-01-26 12:10:00,85.11,85.16,85.02,85.05,98300.0,61.3728,61.4089,61.3079,61.3295,98300.0
2007-01-26 12:20:00,85.05,85.12,84.75,85.11,198300.0,61.3295,61.38,61.1132,61.3728,198300.0
2007-01-26 12:30:00,85.12,85.17,85.01,85.05,47400.0,61.38,61.4161,61.3007,61.3295,47400.0
2007-01-26 12:40:00,85.05,85.08,84.94,84.95,56500.0,61.3295,61.3512,61.2502,61.2574,56500.0
2007-01-26 12:50:00,84.94,84.95,84.75,84.81,91400.0,61.2502,61.2574,61.1132,61.1565,91400.0
2007-01-26 13:00:00,84.82,84.88,84.76,84.76,77100.0,61.1637,61.2069,61.1204,61.1204,77100.0
2007-01-26 13:10:00,84.75,84.76,84.6,84.71,128000.0,61.1132,61.1204,61.005,61.0844,128000.0
2007-01-26 13:20:00,84.71,84.76,84.64,84.69,81900.0,61.0844,61.1204,61.0339,61.0699,81900.0
2007-01-26 13:30:00,84.7,84.79,84.66,84.68,66800.0,61.0771,61.142,61.0483,61.0627,66800.0
2007-01-26 13:40:00,84.68,84.71,84.62,84.67,62900.0,61.0627,61.0844,61.0195,61.0555,62900.0
2007-01-26 13:50:00,84.66,84.9,84.66,84.88,107500.0,61.0483,61.2214,61.0483,61.2069,107500.0
2007-01-26 14:00:00,84.86,84.91,84.73,84.88,65800.0,61.1925,61.2286,61.0988,61.2069,65800.0
2007-01-26 14:10:00,84.88,85.25,84.88,85.22,165000.0,61.2069,61.4737,61.2069,61.4521,165000.0
2007-01-26 14:20:00,85.22,85.27,85.02,85.02,119200.0,61.4521,61.4882,61.3079,61.3079,119200.0
2007-01-26 14:30:00,85.03,85.17,84.98,85.13,63900.0,61.3151,61.4161,61.2791,61.3872,63900.0
2007-01-26 14:40:00,85.13,85.15,84.99,85.1,85900.0,61.3872,61.4016,61.2863,61.3656,85900.0
2007-01-26 14:50:00,85.11,85.11,84.97,85.03,84400.0,61.3728,61.3728,61.2718,61.3151,84400.0
2007-01-26 15:00:00,85.03,85.22,85.0,85.22,107700.0,61.3151,61.4521,61.2935,61.4521,107700.0
2007-01-26 15:10:00,85.21,85.47,85.19,85.38,92200.0,61.4449,61.6324,61.4305,61.5675,92200.0
2007-01-26 15:20:00,85.37,85.49,85.3,85.38,66800.0,61.5603,61.6468,61.5098,61.5675,66800.0
2007-01-26 15:30:00,85.4,85.45,85.28,85.45,80500.0,61.5819,61.618,61.4954,61.618,80500.0
2007-01-26 15:40:00,85.43,85.45,85.3,85.37,92700.0,61.6035,61.618,61.5098,61.5603,92700.0
2007-01-26 15:50:00,85.36,85.42,85.24,85.42,186100.0,61.5531,61.5963,61.4665,61.5963,186100.0
2007-01-29 09:30:00,85.05,85.36,85.0,85.29,155400.0,61.3295,61.5531,61.2935,61.5026,155400.0
2007-01-29 09:40:00,85.32,86.0,85.32,85.99,214300.0,61.5242,62.0146,61.5242,62.0074,214300.0
2007-01-29 09:50:00,85.99,86.0,85.4,85.4,112500.0,62.0074,62.0146,61.5819,61.5819,112500.0
2007-01-29 10:00:00,85.4,85.59,85.34,85.39,121000.0,61.5819,61.7189,61.5386,61.5747,121000.0
2007-01-29 10:10:00,85.38,85.4,85.18,85.26,73400.0,61.5675,61.5819,61.4233,61.481,73400.0
2007-01-29 10:20:00,85.26,85.32,85.21,85.22,62200.0,61.481,61.5242,61.4449,61.4521,62200.0
2007-01-29 10:30:00,85.24,85.28,85.16,85.17,40300.0,61.4665,61.4954,61.4089,61.4161,40300.0
2007-01-29 10:40:00,85.17,85.27,85.06,85.07,100600.0,61.4161,61.4882,61.3367,61.344,100600.0
2007-01-29 10:50:00,85.08,85.1,85.0,85.05,96000.0,61.3512,61.3656,61.2935,61.3295,96000.0
2007-01-29 11:00:00,85.05,85.32,85.03,85.32,97900.0,61.3295,61.5242,61.3151,61.5242,97900.0
2007-01-29 11:10:00,85.32,85.52,85.3,85.51,64600.0,61.5242,61.6684,61.5098,61.6612,64600.0
2007-01-29 11:20:00,85.52,85.55,85.4,85.4,53600.0,61.6684,61.6901,61.5819,61.5819,53600.0
2007-01-29 11:30:00,85.4,85.4,85.21,85.34,56700.0,61.5819,61.5819,61.4449,61.5386,56700.0
2007-01-29 11:40:00,85.35,85.58,85.35,85.55,51700.0,61.5459,61.7117,61.5459,61.6901,51700.0
2007-01-29 11:50:00,85.54,85.54,85.44,85.48,32100.0,61.6829,61.6829,61.6108,61.6396,32100.0
2007-01-29 12:00:00,85.47,85.48,85.32,85.42,50100.0,61.6324,61.6396,61.5242,61.5963,50100.0
2007-01-29 12:10:00,85.43,85.55,85.36,85.45,49600.0,61.6035,61.6901,61.5531,61.618,49600.0
2007-01-29 12:20:00,85.45,85.47,85.41,85.45,44100.0,61.618,61.6324,61.5891,61.618,44100.0
2007-01-29 12:30:00,85.45,85.45,85.3,85.33,39000.0,61.618,61.618,61.5098,61.5314,39000.0
2007-01-29 12:40:00,85.32,85.34,85.22,85.34,43900.0,61.5242,61.5386,61.4521,61.5386,43900.0
2007-01-29 12:50:00,85.34,85.4,85.3,85.4,33400.0,61.5386,61.5819,61.5098,61.5819,33400.0
2007-01-29 13:00:00,85.4,85.43,85.33,85.35,39400.0,61.5819,61.6035,61.5314,61.5459,39400.0
2007-01-29 13:10:00,85.35,85.56,85.35,85.53,46400.0,61.5459,61.6973,61.5459,61.6757,46400.0
2007-01-29 13:20:00,85.54,85.63,85.52,85.6,48000.0,61.6829,61.7478,61.6684,61.7261,48000.0
2007-01-29 13:30:00,85.6,85.69,85.58,85.64,48600.0,61.7261,61.791,61.7117,61.755,48600.0
2007-01-29 13:40:00,85.6,85.65,85.48,85.6,87600.0,61.7261,61.7622,61.6396,61.7261,87600.0
2007-01-29 13:50:00,85.59,85.67,85.52,85.57,150300.0,61.7189,61.7766,61.6684,61.7045,150300.0
2007-01-29 14:00:00,85.58,85.59,85.45,85.53,146000.0,61.7117,61.7189,61.618,61.6757,146000.0
2007-01-29 14:10:00,85.52,85.55,85.44,85.54,110700.0,61.6684,61.6901,61.6108,61.6829,110700.0
2007-01-29 14:20:00,85.54,85.57,85.5,85.53,69800.0,61.6829,61.7045,61.654,61.6757,69800.0
2007-01-29 14:30:00,85.52,85.55,85.46,85.5,81100.0,61.6684,61.6901,61.6252,61.654,81100.0
2007-01-29 14:40:00,85.5,85.64,85.5,85.62,80000.0,61.654,61.755,61.654,61.7406,80000.0
2007-01-29 14:50:00,85.62,85.64,85.43,85.51,84000.0,61.7406,61.755,61.6035,61.6612,84000.0
2007-01-29 15:00:00,85.51,85.54,85.36,85.38,55100.0,61.6612,61.6829,61.5531,61.5675,55100.0
2007-01-29 15:10:00,85.36,85.48,85.36,85.44,34800.0,61.5531,61.6396,61.5531,61.6108,34800.0
2007-01-29 15:20:00,85.44,85.57,85.37,85.45,51800.0,61.6108,61.7045,61.5603,61.618,51800.0
2007-01-29 15:30:00,85.46,85.54,85.38,85.48,70900.0,61.6252,61.6829,61.5675,61.6396,70900.0
2007-01-29 15:40:00,85.49,85.63,85.47,85.61,77800.0,61.6468,61.7478,61.6324,61.7333,77800.0
2007-01-29 15:50:00,85.61,85.62,85.51,85.51,76700.0,61.7333,61.7406,61.6612,61.6612,76700.0
2007-01-30 09:30:00,85.75,86.17,85.55,85.84,264200.0,61.8343,62.1372,61.6901,61.8992,264200.0
2007-01-30 09:40:00,85.85,86.3,85.8,86.15,179200.0,61.9064,62.2309,61.8704,62.1227,179200.0
2007-01-30 09:50:00,86.2,86.21,85.61,85.65,106300.0,62.1588,62.166,61.7333,61.7622,106300.0
2007-01-30 10:00:00,85.65,86.1,85.6,85.85,64400.0,61.7622,62.0867,61.7261,61.9064,64400.0
2007-01-30 10:10:00,85.85,85.99,85.78,85.85,52600.0,61.9064,62.0074,61.8559,61.9064,52600.0
2007-01-30 10:20:00,85.82,85.92,85.77,85.83,80400.0,61.8848,61.9569,61.8487,61.892,80400.0
2007-01-30 10:30:00,85.84,86.29,85.84,86.19,131600.0,61.8992,62.2237,61.8992,62.1516,131600.0
2007-01-30 10:40:00,86.15,86.23,86.1,86.15,110200.0,62.1227,62.1804,62.0867,62.1227,110200.0
2007-01-30 10:50:00,86.16,86.17,86.06,86.1,44700.0,62.1299,62.1372,62.0578,62.0867,44700.0
2007-01-30 11:00:00,86.11,86.23,86.05,86.23,56400.0,62.0939,62.1804,62.0506,62.1804,56400.0
2007-01-30 11:10:00,86.19,86.37,86.14,86.37,70300.0,62.1516,62.2814,62.1155,62.2814,70300.0
2007-01-30 11:20:00,86.36,86.51,86.36,86.44,69500.0,62.2742,62.3823,62.2742,62.3319,69500.0
2007-01-30 11:30:00,86.45,86.5,86.43,86.46,72100.0,62.3391,62.3751,62.3246,62.3463,72100.0
2007-01-30 11:40:00,86.46,86.6,86.45,86.49,79900.0,62.3463,62.4472,62.3391,62.3679,79900.0
2007-01-30 11:50:00,86.49,86.52,86.37,86.4,80100.0,62.3679,62.3895,62.2814,62.303,80100.0
2007-01-30 12:00:00,86.4,86.4,86.18,86.2,33700.0,62.303,62.303,62.1444,62.1588,33700.0
2007-01-30 12:10:00,86.21,86.28,86.02,86.05,58100.0,62.166,62.2165,62.029,62.0506,58100.0
2007-01-30 12:20:00,86.06,86.17,86.03,86.15,35400.0,62.0578,62.1372,62.0362,62.1227,35400.0
2007-01-30 12:30:00,86.14,86.21,86.1,86.17,26600.0,62.1155,62.166,62.0867,62.1372,26600.0
2007-01-30 12:40:00,86.18,86.2,86.13,86.15,57700.0,62.1444,62.1588,62.1083,62.1227,57700.0
2007-01-30 12:50:00,86.16,86.2,86.14,86.15,39100.0,62.1299,62.1588,62.1155,62.1227,39100.0
2007-01-30 13:00:00,86.16,86.17,85.8,85.81,65600.0,62.1299,62.1372,61.8704,61.8776,65600.0
2007-01-30 13:10:00,85.81,85.87,85.76,85.8,40000.0,61.8776,61.9208,61.8415,61.8704,40000.0
2007-01-30 13:20:00,85.81,85.83,85.75,85.79,45300.0,61.8776,61.892,61.8343,61.8631,45300.0
2007-01-30 13:30:00,85.79,85.89,85.77,85.89,42900.0,61.8631,61.9353,61.8487,61.9353,42900.0
2007-01-30 13:40:00,85.89,85.97,85.81,85.93,61800.0,61.9353,61.9929,61.8776,61.9641,61800.0
2007-01-30 13:50:00,85.92,86.08,85.87,86.0,34600.0,61.9569,62.0723,61.9208,62.0146,34600.0
2007-01-30 14:00:00,86.0,86.11,85.93,86.01,59700.0,62.0146,62.0939,61.9641,62.0218,59700.0
2007-01-30 14:10:00,86.01,86.13,85.99,86.1,32400.0,62.0218,62.1083,62.0074,62.0867,32400.0
2007-01-30 14:20:00,86.11,86.28,86.08,86.22,52800.0,62.0939,62.2165,62.0723,62.1732,52800.0
2007-01-30 14:30:00,86.19,86.19,86.01,86.02,30000.0,62.1516,62.1516,62.0218,62.029,30000.0
2007-01-30 14:40:00,86.01,86.09,85.98,86.0,93100.0,62.0218,62.0795,62.0002,62.0146,93100.0
2007-01-30 14:50:00,86.01,86.07,85.96,86.0,151500.0,62.0218,62.0651,61.9857,62.0146,151500.0
2007-01-30 15:00:00,86.0,86.11,85.97,86.03,101500.0,62.0146,62.0939,61.9929,62.0362,101500.0
2007-01-30 15:10:00,86.04,86.08,85.91,85.92,78900.0,62.0434,62.0723,61.9497,61.9569,78900.0
2007-01-30 15:20:00,85.93,86.06,85.83,85.88,87300.0,61.9641,62.0578,61.892,61.928,87300.0
2007-01-30 15:30:00,85.86,86.1,85.8,86.01,114500.0,61.9136,62.0867,61.8704,62.0218,114500.0
2007-01-30 15:40:00,86.03,86.08,85.95,85.96,115300.0,62.0362,62.0723,61.9785,61.9857,115300.0
2007-01-30 15:50:00,85.96,86.01,85.95,86.0,132200.0,61.9857,62.0218,61.9785,62.0146,132200.0
2007-01-31 09:30:00,89.3,90.34,89.0,90.22,1660900.0,64.3942,65.1441,64.1779,65.0576,1660900.0
2007-01-31 09:40:00,90.22,90.22,89.58,89.65,819300.0,65.0576,65.0576,64.5961,64.6466,819300.0
2007-01-31 09:50:00,89.65,90.1,89.62,89.92,693500.0,64.6466,64.9711,64.625,64.8413,693500.0
2007-01-31 10:00:00,89.92,90.28,89.88,90.2,664100.0,64.8413,65.1009,64.8124,65.0432,664100.0
2007-01-31 10:10:00,90.2,90.26,89.54,89.77,582800.0,65.0432,65.0865,64.5673,64.7331,582800.0
2007-01-31 10:20:00,89.77,89.88,89.6,89.77,197000.0,64.7331,64.8124,64.6105,64.7331,197000.0
2007-01-31 10:30:00,89.75,90.1,89.63,90.02,461000.0,64.7187,64.9711,64.6322,64.9134,461000.0
2007-01-31 10:40:00,89.99,90.07,89.68,89.82,426900.0,64.8918,64.9494,64.6682,64.7692,426900.0
2007-01-31 10:50:00,89.82,90.01,89.82,89.97,160200.0,64.7692,64.9062,64.7692,64.8773,160200.0
2007-01-31 11:00:00,89.96,90.04,89.91,89.94,164500.0,64.8701,64.9278,64.8341,64.8557,164500.0
2007-01-31 11:10:00,89.94,90.3,89.84,89.88,328800.0,64.8557,65.1153,64.7836,64.8124,328800.0
2007-01-31 11:20:00,89.88,89.92,89.7,89.83,238100.0,64.8124,64.8413,64.6826,64.7764,238100.0
2007-01-31 11:30:00,89.84,89.92,89.82,89.9,53900.0,64.7836,64.8413,64.7692,64.8269,53900.0
2007-01-31 11:40:00,89.91,89.92,89.68,89.89,130500.0,64.8341,64.8413,64.6682,64.8197,130500.0
2007-01-31 11:50:00,89.89,89.95,89.76,89.79,120700.0,64.8197,64.8629,64.7259,64.7475,120700.0
2007-01-31 12:00:00,89.8,89.81,89.68,89.75,97400.0,64.7548,64.762,64.6682,64.7187,97400.0
2007-01-31 12:10:00,89.76,89.83,89.68,89.68,94800.0,64.7259,64.7764,64.6682,64.6682,94800.0
2007-01-31 12:20:00,89.68,89.78,89.67,89.7,107000.0,64.6682,64.7403,64.661,64.6826,107000.0
2007-01-31 12:30:00,89.71,89.72,89.52,89.68,205000.0,64.6899,64.6971,64.5528,64.6682,205000.0
2007-01-31 12:40:00,89.68,89.75,89.52,89.62,126100.0,64.6682,64.7187,64.5528,64.625,126100.0
2007-01-31 12:50:00,89.62,89.68,89.52,89.57,107400.0,64.625,64.6682,64.5528,64.5889,107400.0
2007-01-31 13:00:00,89.57,89.7,89.42,89.69,165400.0,64.5889,64.6826,64.4807,64.6754,165400.0
2007-01-31 13:10:00,89.69,89.7,89.52,89.52,73800.0,64.6754,64.6826,64.5528,64.5528,73800.0
2007-01-31 13:20:00,89.51,89.65,89.5,89.61,58300.0,64.5456,64.6466,64.5384,64.6177,58300.0
2007-01-31 13:30:00,89.61,89.69,89.55,89.67,74200.0,64.6177,64.6754,64.5745,64.661,74200.0
2007-01-31 13:40:00,89.67,89.67,89.52,89.54,52100.0,64.661,64.661,64.5528,64.5673,52100.0
2007-01-31 13:50:00,89.54,89.6,89.53,89.59,51700.0,64.5673,64.6105,64.5601,64.6033,51700.0
2007-01-31 14:00:00,89.6,89.65,89.53,89.6,132400.0,64.6105,64.6466,64.5601,64.6105,132400.0
2007-01-31 14:10:00,89.57,89.89,89.51,89.89,258100.0,64.5889,64.8197,64.5456,64.8197,258100.0
2007-01-31 14:20:00,89.89,90.0,89.69,89.82,179400.0,64.8197,64.899,64.6754,64.7692,179400.0
2007-01-31 14:30:00,89.84,90.0,89.71,89.98,175900.0,64.7836,64.899,64.6899,64.8846,175900.0
2007-01-31 14:40:00,89.99,90.04,89.95,90.02,207100.0,64.8918,64.9278,64.8629,64.9134,207100.0
2007-01-31 14:50:00,90.02,90.05,89.82,89.98,228000.0,64.9134,64.935,64.7692,64.8846,228000.0
2007-01-31 15:00:00,89.99,90.06,89.95,90.0,308300.0,64.8918,64.9422,64.8629,64.899,308300.0
2007-01-31 15:10:00,90.01,90.03,89.75,89.85,179600.0,64.9062,64.9206,64.7187,64.7908,179600.0
2007-01-31 15:20:00,89.86,89.9,89.66,89.78,148600.0,64.798,64.8269,64.6538,64.7403,148600.0
2007-01-31 15:30:00,89.78,89.94,89.72,89.79,215600.0,64.7403,64.8557,64.6971,64.7475,215600.0
2007-01-31 15:40:00,89.79,89.79,89.66,89.7,214200.0,64.7475,64.7475,64.6538,64.6826,214200.0
2007-01-31 15:50:00,89.7,89.75,89.45,89.6,428600.0,64.6826,64.7187,64.5024,64.6105,428600.0
2007-02-01 09:30:00,89.95,90.89,89.73,90.85,644600.0,64.8629,65.5408,64.7043,65.5119,644600.0
2007-02-01 09:40:00,90.85,91.92,90.84,91.61,697300.0,65.5119,66.2835,65.5047,66.0599,697300.0
2007-02-01 09:50:00,91.55,91.69,91.28,91.34,217500.0,66.0167,66.1176,65.822,65.8652,217500.0
2007-02-01 10:00:00,91.31,91.7,91.0,91.67,262600.0,65.8436,66.1248,65.6201,66.1032,262600.0
2007-02-01 10:10:00,91.68,91.92,91.57,91.91,327000.0,66.1104,66.2835,66.0311,66.2763,327000.0
2007-02-01 10:20:00,91.9,92.24,91.9,92.22,413900.0,66.2691,66.5142,66.2691,66.4998,413900.0
2007-02-01 10:30:00,92.23,92.23,91.65,91.72,198900.0,66.507,66.507,66.0888,66.1393,198900.0
2007-02-01 10:40:00,91.75,91.91,91.41,91.62,226300.0,66.1609,66.2763,65.9157,66.0672,226300.0
2007-02-01 10:50:00,91.63,91.66,91.45,91.48,79200.0,66.0744,66.096,65.9446,65.9662,79200.0
2007-02-01 11:00:00,91.49,91.49,91.1,91.18,176700.0,65.9734,65.9734,65.6922,65.7499,176700.0
2007-02-01 11:10:00,91.19,91.24,90.9,91.01,211700.0,65.7571,65.7931,65.548,65.6273,211700.0
2007-02-01 11:20:00,91.01,91.25,90.99,91.18,118400.0,65.6273,65.8003,65.6129,65.7499,118400.0
2007-02-01 11:30:00,91.17,91.25,91.02,91.09,88900.0,65.7427,65.8003,65.6345,65.685,88900.0
2007-02-01 11:40:00,91.1,91.21,91.06,91.12,57900.0,65.6922,65.7715,65.6633,65.7066,57900.0
2007-02-01 11:50:00,91.11,91.42,91.1,91.33,115400.0,65.6994,65.9229,65.6922,65.858,115400.0
2007-02-01 12:00:00,91.31,91.39,91.15,91.15,103700.0,65.8436,65.9013,65.7282,65.7282,103700.0
2007-02-01 12:10:00,91.16,91.25,91.14,91.21,71900.0,65.7354,65.8003,65.721,65.7715,71900.0
2007-02-01 12:20:00,91.21,91.21,91.07,91.08,87400.0,65.7715,65.7715,65.6705,65.6778,87400.0
2007-02-01 12:30:00,91.08,91.09,90.97,90.99,80200.0,65.6778,65.685,65.5984,65.6129,80200.0
2007-02-01 12:40:00,90.99,91.16,90.97,91.02,70400.0,65.6129,65.7354,65.5984,65.6345,70400.0
2007-02-01 12:50:00,91.01,91.11,91.0,91.02,47900.0,65.6273,65.6994,65.6201,65.6345,47900.0
2007-02-01 13:00:00,91.01,91.04,90.97,90.97,47500.0,65.6273,65.6489,65.5984,65.5984,47500.0
2007-02-01 13:10:00,90.97,91.03,90.92,90.97,75200.0,65.5984,65.6417,65.5624,65.5984,75200.0
2007-02-01 13:20:00,90.97,91.01,90.94,90.98,71500.0,65.5984,65.6273,65.5768,65.6057,71500.0
2007-02-01 13:30:00,90.96,91.11,90.95,91.1,106300.0,65.5912,65.6994,65.584,65.6922,106300.0
2007-02-01 13:40:00,91.09,91.18,90.98,91.1,90700.0,65.685,65.7499,65.6057,65.6922,90700.0
2007-02-01 13:50:00,91.1,91.14,90.97,91.01,55700.0,65.6922,65.721,65.5984,65.6273,55700.0
2007-02-01 14:00:00,91.02,91.14,91.02,91.09,75300.0,65.6345,65.721,65.6345,65.685,75300.0
2007-02-01 14:10:00,91.11,91.16,90.94,91.07,106100.0,65.6994,65.7354,65.5768,65.6705,106100.0
2007-02-01 14:20:00,91.07,91.24,90.97,91.22,102400.0,65.6705,65.7931,65.5984,65.7787,102400.0
2007-02-01 14:30:00,91.21,91.35,91.2,91.34,153500.0,65.7715,65.8725,65.7643,65.8652,153500.0
2007-02-01 14:40:00,91.34,91.39,91.28,91.36,84800.0,65.8652,65.9013,65.822,65.8797,84800.0
2007-02-01 14:50:00,91.37,91.53,91.31,91.5,136600.0,65.8869,66.0023,65.8436,65.9806,136600.0
2007-02-01 15:00:00,91.52,91.56,91.26,91.34,123100.0,65.995,66.0239,65.8076,65.8652,123100.0
2007-02-01 15:10:00,91.34,91.4,91.3,91.39,141400.0,65.8652,65.9085,65.8364,65.9013,141400.0
2007-02-01 15:20:00,91.39,91.4,91.27,91.34,125800.0,65.9013,65.9085,65.8148,65.8652,125800.0
2007-02-01 15:30:00,91.35,91.36,91.2,91.28,150400.0,65.8725,65.8797,65.7643,65.822,150400.0
2007-02-01 15:40:00,91.28,91.31,91.06,91.08,222400.0,65.822,65.8436,65.6633,65.6778,222400.0
2007-02-01 15:50:00,91.09,91.16,91.01,91.02,321900.0,65.685,65.7354,65.6273,65.6345,321900.0
2007-02-02 09:30:00,91.05,91.48,90.75,91.25,281900.0,65.6561,65.9662,65.4398,65.8003,281900.0
2007-02-02 09:40:00,91.23,91.33,91.08,91.26,142000.0,65.7859,65.858,65.6778,65.8076,142000.0
2007-02-02 09:50:00,91.26,91.31,91.04,91.09,160800.0,65.8076,65.8436,65.6489,65.685,160800.0
2007-02-02 10:00:00,91.1,91.17,90.96,91.03,154400.0,65.6922,65.7427,65.5912,65.6417,154400.0
2007-02-02 10:10:00,91.03,91.03,90.83,90.85,171600.0,65.6417,65.6417,65.4975,65.5119,171600.0
2007-02-02 10:20:00,90.84,90.89,90.43,90.45,150300.0,65.5047,65.5408,65.209,65.2235,150300.0
2007-02-02 10:30:00,90.46,90.83,90.39,90.78,128100.0,65.2307,65.4975,65.1802,65.4614,128100.0
2007-02-02 10:40:00,90.78,90.78,90.56,90.6,117400.0,65.4614,65.4614,65.3028,65.3316,117400.0
2007-02-02 10:50:00,90.62,90.64,90.51,90.63,78900.0,65.3461,65.3605,65.2667,65.3533,78900.0
2007-02-02 11:00:00,90.63,90.67,90.57,90.59,105000.0,65.3533,65.3821,65.31,65.3244,105000.0
2007-02-02 11:10:00,90.59,90.7,90.56,90.59,91500.0,65.3244,65.4037,65.3028,65.3244,91500.0
2007-02-02 11:20:00,90.6,90.63,90.53,90.56,97400.0,65.3316,65.3533,65.2812,65.3028,97400.0
2007-02-02 11:30:00,90.56,90.57,90.48,90.49,82900.0,65.3028,65.31,65.2451,65.2523,82900.0
2007-02-02 11:40:00,90.49,90.63,90.45,90.56,104000.0,65.2523,65.3533,65.2235,65.3028,104000.0
2007-02-02 11:50:00,90.57,90.58,90.47,90.56,122900.0,65.31,65.3172,65.2379,65.3028,122900.0
2007-02-02 12:00:00,90.57,90.57,90.4,90.46,90900.0,65.31,65.31,65.1874,65.2307,90900.0
2007-02-02 12:10:00,90.47,90.63,90.47,90.54,75900.0,65.2379,65.3533,65.2379,65.2884,75900.0
2007-02-02 12:20:00,90.54,90.55,90.44,90.49,85200.0,65.2884,65.2956,65.2163,65.2523,85200.0
2007-02-02 12:30:00,90.51,90.51,90.37,90.39,85700.0,65.2667,65.2667,65.1658,65.1802,85700.0
2007-02-02 12:40:00,90.38,90.46,90.31,90.46,70500.0,65.173,65.2307,65.1225,65.2307,70500.0
2007-02-02 12:50:00,90.46,90.5,90.43,90.48,52000.0,65.2307,65.2595,65.209,65.2451,52000.0
2007-02-02 13:00:00,90.49,90.51,90.42,90.46,65900.0,65.2523,65.2667,65.2018,65.2307,65900.0
2007-02-02 13:10:00,90.47,90.47,90.43,90.44,48900.0,65.2379,65.2379,65.209,65.2163,48900.0
2007-02-02 13:20:00,90.45,90.45,90.18,90.2,140500.0,65.2235,65.2235,65.0288,65.0432,140500.0
2007-02-02 13:30:00,90.21,90.21,90.03,90.15,171700.0,65.0504,65.0504,64.9206,65.0071,171700.0
2007-02-02 13:40:00,90.16,90.38,90.11,90.35,115700.0,65.0143,65.173,64.9783,65.1514,115700.0
2007-02-02 13:50:00,90.35,90.42,90.35,90.4,68300.0,65.1514,65.2018,65.1514,65.1874,68300.0
2007-02-02 14:00:00,90.41,90.42,90.3,90.33,86100.0,65.1946,65.2018,65.1153,65.1369,86100.0
2007-02-02 14:10:00,90.33,90.33,90.05,90.18,94900.0,65.1369,65.1369,64.935,65.0288,94900.0
2007-02-02 14:20:00,90.19,90.38,90.15,90.37,194700.0,65.036,65.173,65.0071,65.1658,194700.0
2007-02-02 14:30:00,90.38,90.43,90.23,90.25,85300.0,65.173,65.209,65.0648,65.0792,85300.0
2007-02-02 14:40:00,90.26,90.51,90.26,90.41,107000.0,65.0865,65.2667,65.0865,65.1946,107000.0
2007-02-02 14:50:00,90.42,90.43,90.27,90.33,73500.0,65.2018,65.209,65.0937,65.1369,73500.0
2007-02-02 15:00:00,90.33,90.38,90.25,90.31,93400.0,65.1369,65.173,65.0792,65.1225,93400.0
2007-02-02 15:10:00,90.31,90.35,90.23,90.24,77800.0,65.1225,65.1514,65.0648,65.072,77800.0
2007-02-02 15:20:00,90.25,90.25,90.1,90.11,81100.0,65.0792,65.0792,64.9711,64.9783,81100.0
2007-02-02 15:30:00,90.11,90.16,90.08,90.15,120600.0,64.9783,65.0143,64.9567,65.0071,120600.0
2007-02-02 15:40:00,90.15,90.16,89.95,90.01,172700.0,65.0071,65.0143,64.8629,64.9062,172700.0
2007-02-02 15:50:00,90.0,90.12,89.96,90.03,244300.0,64.899,64.9855,64.8701,64.9206,244300.0
2007-02-05 09:30:00,90.45,90.75,90.31,90.61,187400.0,65.2235,65.4398,65.1225,65.3388,187400.0
2007-02-05 09:40:00,90.6,90.98,90.56,90.94,131700.0,65.3316,65.6057,65.3028,65.5768,131700.0
2007-02-05 09:50:00,90.95,91.42,90.91,91.29,162600.0,65.584,65.9229,65.5552,65.8292,162600.0
2007-02-05 10:00:00,91.32,91.38,91.01,91.03,202800.0,65.8508,65.8941,65.6273,65.6417,202800.0
2007-02-05 10:10:00,91.02,91.04,90.9,90.99,108200.0,65.6345,65.6489,65.548,65.6129,108200.0
2007-02-05 10:20:00,90.99,91.05,90.95,91.0,92600.0,65.6129,65.6561,65.584,65.6201,92600.0
2007-02-05 10:30:00,90.99,91.28,90.99,91.24,118700.0,65.6129,65.822,65.6129,65.7931,118700.0
2007-02-05 10:40:00,91.23,91.26,90.95,91.01,96800.0,65.7859,65.8076,65.584,65.6273,96800.0
2007-02-05 10:50:00,91.01,91.01,90.91,90.91,61000.0,65.6273,65.6273,65.5552,65.5552,61000.0
2007-02-05 11:00:00,90.93,90.97,90.85,90.91,104900.0,65.5696,65.5984,65.5119,65.5552,104900.0
2007-02-05 11:10:00,90.92,90.96,90.8,90.81,94000.0,65.5624,65.5912,65.4759,65.4831,94000.0
2007-02-05 11:20:00,90.82,90.89,90.72,90.88,74100.0,65.4903,65.5408,65.4182,65.5335,74100.0
2007-02-05 11:30:00,90.89,90.93,90.77,90.8,73200.0,65.5408,65.5696,65.4542,65.4759,73200.0
2007-02-05 11:40:00,90.8,90.84,90.75,90.8,51700.0,65.4759,65.5047,65.4398,65.4759,51700.0
2007-02-05 11:50:00,90.8,90.81,90.68,90.68,50000.0,65.4759,65.4831,65.3893,65.3893,50000.0
2007-02-05 12:00:00,90.69,90.75,90.65,90.75,72400.0,65.3965,65.4398,65.3677,65.4398,72400.0
2007-02-05 12:10:00,90.74,90.77,90.7,90.75,39800.0,65.4326,65.4542,65.4037,65.4398,39800.0
2007-02-05 12:20:00,90.73,90.78,90.72,90.78,23800.0,65.4254,65.4614,65.4182,65.4614,23800.0
2007-02-05 12:30:00,90.78,90.93,90.78,90.9,44600.0,65.4614,65.5696,65.4614,65.548,44600.0
2007-02-05 12:40:00,90.9,90.93,90.87,90.88,29900.0,65.548,65.5696,65.5263,65.5335,29900.0
2007-02-05 12:50:00,90.87,90.87,90.79,90.85,32100.0,65.5263,65.5263,65.4686,65.5119,32100.0
2007-02-05 13:00:00,90.86,91.0,90.85,90.97,77300.0,65.5191,65.6201,65.5119,65.5984,77300.0
2007-02-05 13:10:00,90.97,90.99,90.89,90.89,32800.0,65.5984,65.6129,65.5408,65.5408,32800.0
2007-02-05 13:20:00,90.89,90.95,90.8,90.83,52000.0,65.5408,65.584,65.4759,65.4975,52000.0
2007-02-05 13:30:00,90.83,90.95,90.82,90.88,32300.0,65.4975,65.584,65.4903,65.5335,32300.0
2007-02-05 13:40:00,90.87,90.9,90.81,90.85,34900.0,65.5263,65.548,65.4831,65.5119,34900.0
2007-02-05 13:50:00,90.85,90.9,90.81,90.85,34500.0,65.5119,65.548,65.4831,65.5119,34500.0
2007-02-05 14:00:00,90.85,90.93,90.77,90.78,65600.0,65.5119,65.5696,65.4542,65.4614,65600.0
2007-02-05 14:10:00,90.79,90.81,90.71,90.73,49500.0,65.4686,65.4831,65.411,65.4254,49500.0
2007-02-05 14:20:00,90.73,90.87,90.68,90.86,46100.0,65.4254,65.5263,65.3893,65.5191,46100.0
2007-02-05 14:30:00,90.87,90.92,90.72,90.91,82800.0,65.5263,65.5624,65.4182,65.5552,82800.0
2007-02-05 14:40:00,90.91,90.93,90.77,90.79,53400.0,65.5552,65.5696,65.4542,65.4686,53400.0
2007-02-05 14:50:00,90.79,90.89,90.71,90.79,96100.0,65.4686,65.5408,65.411,65.4686,96100.0
2007-02-05 15:00:00,90.77,90.86,90.67,90.77,66600.0,65.4542,65.5191,65.3821,65.4542,66600.0
2007-02-05 15:10:00,90.78,90.85,90.72,90.72,52800.0,65.4614,65.5119,65.4182,65.4182,52800.0
2007-02-05 15:20:00,90.72,90.77,90.56,90.7,54900.0,65.4182,65.4542,65.3028,65.4037,54900.0
2007-02-05 15:30:00,90.7,90.73,90.59,90.69,59100.0,65.4037,65.4254,65.3244,65.3965,59100.0
2007-02-05 15:40:00,90.68,90.68,90.56,90.65,81000.0,65.3893,65.3893,65.3028,65.3677,81000.0
2007-02-05 15:50:00,90.63,90.8,90.63,90.7,137200.0,65.3533,65.4759,65.3533,65.4037,137200.0
2007-02-06 09:30:00,91.0,91.0,90.55,90.63,235300.0,65.6201,65.6201,65.2956,65.3533,235300.0
2007-02-06 09:40:00,90.63,90.79,90.53,90.67,74400.0,65.3533,65.4686,65.2812,65.3821,74400.0
2007-02-06 09:50:00,90.66,90.66,90.42,90.55,114900.0,65.3749,65.3749,65.2018,65.2956,114900.0
2007-02-06 10:00:00,90.54,90.8,90.35,90.4,153100.0,65.2884,65.4759,65.1514,65.1874,153100.0
2007-02-06 10:10:00,90.4,90.43,90.16,90.29,119300.0,65.1874,65.209,65.0143,65.1081,119300.0
2007-02-06 10:20:00,90.29,90.47,90.2,90.29,76200.0,65.1081,65.2379,65.0432,65.1081,76200.0
2007-02-06 10:30:00,90.31,90.57,90.27,90.54,121500.0,65.1225,65.31,65.0937,65.2884,121500.0
2007-02-06 10:40:00,90.54,90.55,90.4,90.52,121500.0,65.2884,65.2956,65.1874,65.2739,121500.0
2007-02-06 10:50:00,90.52,90.52,90.32,90.39,77000.0,65.2739,65.2739,65.1297,65.1802,77000.0
2007-02-06 11:00:00,90.4,90.4,90.07,90.08,170700.0,65.1874,65.1874,64.9494,64.9567,170700.0
2007-02-06 11:10:00,90.08,90.17,90.02,90.04,65900.0,64.9567,65.0216,64.9134,64.9278,65900.0
2007-02-06 11:20:00,90.03,90.27,90.03,90.25,110900.0,64.9206,65.0937,64.9206,65.0792,110900.0
2007-02-06 11:30:00,90.24,90.33,90.17,90.21,68900.0,65.072,65.1369,65.0216,65.0504,68900.0
2007-02-06 11:40:00,90.22,90.27,90.01,90.01,59100.0,65.0576,65.0937,64.9062,64.9062,59100.0
2007-02-06 11:50:00,90.01,90.17,89.9,90.04,112300.0,64.9062,65.0216,64.8269,64.9278,112300.0
2007-02-06 12:00:00,90.05,90.35,90.02,90.32,89600.0,64.935,65.1514,64.9134,65.1297,89600.0
2007-02-06 12:10:00,90.32,90.54,90.3,90.42,90500.0,65.1297,65.2884,65.1153,65.2018,90500.0
2007-02-06 12:20:00,90.43,90.51,90.28,90.29,50500.0,65.209,65.2667,65.1009,65.1081,50500.0
2007-02-06 12:30:00,90.27,90.27,90.08,90.13,60600.0,65.0937,65.0937,64.9567,64.9927,60600.0
2007-02-06 12:40:00,90.12,90.21,90.08,90.19,44800.0,64.9855,65.0504,64.9567,65.036,44800.0
2007-02-06 12:50:00,90.19,90.34,90.18,90.19,73300.0,65.036,65.1441,65.0288,65.036,73300.0
2007-02-06 13:00:00,90.2,90.34,90.2,90.28,45600.0,65.0432,65.1441,65.0432,65.1009,45600.0
2007-02-06 13:10:00,90.27,90.38,90.25,90.33,40100.0,65.0937,65.173,65.0792,65.1369,40100.0
2007-02-06 13:20:00,90.32,90.46,90.25,90.43,51100.0,65.1297,65.2307,65.0792,65.209,51100.0
2007-02-06 13:30:00,90.41,90.53,90.4,90.49,49400.0,65.1946,65.2812,65.1874,65.2523,49400.0
2007-02-06 13:40:00,90.46,90.56,90.39,90.5,45600.0,65.2307,65.3028,65.1802,65.2595,45600.0
2007-02-06 13:50:00,90.5,90.55,90.47,90.47,40800.0,65.2595,65.2956,65.2379,65.2379,40800.0
2007-02-06 14:00:00,90.47,90.52,90.4,90.42,69200.0,65.2379,65.2739,65.1874,65.2018,69200.0
2007-02-06 14:10:00,90.44,90.68,90.44,90.49,67600.0,65.2163,65.3893,65.2163,65.2523,67600.0
2007-02-06 14:20:00,90.49,90.69,90.48,90.66,58200.0,65.2523,65.3965,65.2451,65.3749,58200.0
2007-02-06 14:30:00,90.65,90.66,90.5,90.55,48700.0,65.3677,65.3749,65.2595,65.2956,48700.0
2007-02-06 14:40:00,90.55,90.68,90.54,90.65,48300.0,65.2956,65.3893,65.2884,65.3677,48300.0
2007-02-06 14:50:00,90.64,90.83,90.63,90.77,81100.0,65.3605,65.4975,65.3533,65.4542,81100.0
2007-02-06 15:00:00,90.78,90.87,90.73,90.78,79500.0,65.4614,65.5263,65.4254,65.4614,79500.0
2007-02-06 15:10:00,90.79,90.87,90.73,90.84,53900.0,65.4686,65.5263,65.4254,65.5047,53900.0
2007-02-06 15:20:00,90.85,90.86,90.69,90.72,63600.0,65.5119,65.5191,65.3965,65.4182,63600.0
2007-02-06 15:30:00,90.72,90.8,90.68,90.75,82200.0,65.4182,65.4759,65.3893,65.4398,82200.0
2007-02-06 15:40:00,90.74,90.81,90.73,90.81,83500.0,65.4326,65.4831,65.4254,65.4831,83500.0
2007-02-06 15:50:00,90.81,90.94,90.75,90.94,160600.0,65.4831,65.5768,65.4398,65.5768,160600.0
2007-02-07 09:30:00,90.59,90.7,90.13,90.28,154300.0,65.5775,65.6571,65.2445,65.3531,154300.0
2007-02-07 09:40:00,90.28,90.82,90.26,90.65,121300.0,65.3531,65.744,65.3386,65.6209,121300.0
2007-02-07 09:50:00,90.7,90.86,90.32,90.47,50000.0,65.6571,65.7729,65.382,65.4906,50000.0
2007-02-07 10:00:00,90.46,90.67,90.42,90.64,60700.0,65.4834,65.6354,65.4544,65.6137,60700.0
2007-02-07 10:10:00,90.67,90.83,90.58,90.81,60600.0,65.6354,65.7512,65.5702,65.7367,60600.0
2007-02-07 10:20:00,90.81,90.95,90.7,90.76,55400.0,65.7367,65.8381,65.6571,65.7005,55400.0
2007-02-07 10:30:00,90.79,91.2,90.75,91.0,129800.0,65.7223,66.0191,65.6933,65.8743,129800.0
2007-02-07 10:40:00,90.97,91.11,90.83,90.9,92500.0,65.8526,65.9539,65.7512,65.8019,92500.0
2007-02-07 10:50:00,90.92,90.92,90.63,90.7,66300.0,65.8164,65.8164,65.6064,65.6571,66300.0
2007-02-07 11:00:00,90.7,90.77,90.58,90.65,45300.0,65.6571,65.7078,65.5702,65.6209,45300.0
2007-02-07 11:10:00,90.62,90.66,90.43,90.6,65700.0,65.5992,65.6281,65.4617,65.5847,65700.0
2007-02-07 11:20:00,90.6,90.64,90.26,90.3,74400.0,65.5847,65.6137,65.3386,65.3675,74400.0
2007-02-07 11:30:00,90.3,90.44,90.21,90.38,59900.0,65.3675,65.4689,65.3024,65.4255,59900.0
2007-02-07 11:40:00,90.37,90.46,90.36,90.42,94200.0,65.4182,65.4834,65.411,65.4544,94200.0
2007-02-07 11:50:00,90.42,90.42,90.2,90.25,49600.0,65.4544,65.4544,65.2952,65.3314,49600.0
2007-02-07 12:00:00,90.23,90.28,90.15,90.2,49200.0,65.3169,65.3531,65.259,65.2952,49200.0
2007-02-07 12:10:00,90.2,90.39,90.18,90.37,46500.0,65.2952,65.4327,65.2807,65.4182,46500.0
2007-02-07 12:20:00,90.37,90.42,90.35,90.37,33600.0,65.4182,65.4544,65.4037,65.4182,33600.0
2007-02-07 12:30:00,90.36,90.38,90.29,90.29,30800.0,65.411,65.4255,65.3603,65.3603,30800.0
2007-02-07 12:40:00,90.29,90.4,90.27,90.35,28900.0,65.3603,65.4399,65.3458,65.4037,28900.0
2007-02-07 12:50:00,90.35,90.49,90.32,90.4,42100.0,65.4037,65.5051,65.382,65.4399,42100.0
2007-02-07 13:00:00,90.4,90.49,90.37,90.4,30300.0,65.4399,65.5051,65.4182,65.4399,30300.0
2007-02-07 13:10:00,90.4,90.47,90.37,90.39,45500.0,65.4399,65.4906,65.4182,65.4327,45500.0
2007-02-07 13:20:00,90.39,90.4,90.28,90.34,28200.0,65.4327,65.4399,65.3531,65.3965,28200.0
2007-02-07 13:30:00,90.33,90.36,90.22,90.26,32400.0,65.3893,65.411,65.3096,65.3386,32400.0
2007-02-07 13:40:00,90.27,90.29,90.16,90.2,61900.0,65.3458,65.3603,65.2662,65.2952,61900.0
2007-02-07 13:50:00,90.2,90.22,90.05,90.09,44500.0,65.2952,65.3096,65.1866,65.2155,44500.0
2007-02-07 14:00:00,90.11,90.17,90.03,90.06,60800.0,65.23,65.2734,65.1721,65.1938,60800.0
2007-02-07 14:10:00,90.08,90.11,90.01,90.04,50100.0,65.2083,65.23,65.1576,65.1793,50100.0
2007-02-07 14:20:00,90.05,90.07,90.0,90.0,55300.0,65.1866,65.2011,65.1504,65.1504,55300.0
2007-02-07 14:30:00,90.01,90.01,89.7,89.86,129700.0,65.1576,65.1576,64.9332,65.049,129700.0
2007-02-07 14:40:00,89.86,90.03,89.75,90.01,94700.0,65.049,65.1721,64.9694,65.1576,94700.0
2007-02-07 14:50:00,90.02,90.1,89.95,90.02,69000.0,65.1649,65.2228,65.1142,65.1649,69000.0
2007-02-07 15:00:00,90.02,90.18,89.99,90.06,103700.0,65.1649,65.2807,65.1431,65.1938,103700.0
2007-02-07 15:10:00,90.06,90.11,89.94,89.94,41900.0,65.1938,65.23,65.1069,65.1069,41900.0
2007-02-07 15:20:00,89.95,90.25,89.95,90.22,99200.0,65.1142,65.3314,65.1142,65.3096,99200.0
2007-02-07 15:30:00,90.22,90.23,90.12,90.14,74200.0,65.3096,65.3169,65.2372,65.2517,74200.0
2007-02-07 15:40:00,90.14,90.27,90.1,90.15,91900.0,65.2517,65.3458,65.2228,65.259,91900.0
2007-02-07 15:50:00,90.15,90.35,90.14,90.35,216800.0,65.259,65.4037,65.2517,65.4037,216800.0
2007-02-09 09:30:00,89.35,89.55,89.03,89.48,228300.0,64.6798,64.8246,64.4482,64.774,228300.0
2007-02-09 09:40:00,89.51,89.95,89.43,89.93,98700.0,64.7957,65.1142,64.7378,65.0997,98700.0
2007-02-09 09:50:00,89.93,89.94,89.54,89.67,100700.0,65.0997,65.1069,64.8174,64.9115,100700.0
2007-02-09 10:00:00,89.68,89.78,89.5,89.6,108700.0,64.9187,64.9911,64.7884,64.8608,108700.0
2007-02-09 10:10:00,89.61,89.61,89.38,89.44,50700.0,64.8681,64.8681,64.7016,64.745,50700.0
2007-02-09 10:20:00,89.44,89.53,89.4,89.44,70700.0,64.745,64.8102,64.716,64.745,70700.0
2007-02-09 10:30:00,89.45,89.9,89.44,89.87,138800.0,64.7522,65.078,64.745,65.0563,138800.0
2007-02-09 10:40:00,89.87,90.04,89.8,89.95,187300.0,65.0563,65.1793,65.0056,65.1142,187300.0
2007-02-09 10:50:00,89.96,90.01,89.91,89.95,40000.0,65.1214,65.1576,65.0852,65.1142,40000.0
2007-02-09 11:00:00,89.95,90.07,89.88,90.02,106100.0,65.1142,65.2011,65.0635,65.1649,106100.0
2007-02-09 11:10:00,90.03,90.13,90.03,90.06,63800.0,65.1721,65.2445,65.1721,65.1938,63800.0
2007-02-09 11:20:00,90.06,90.15,90.05,90.08,73700.0,65.1938,65.259,65.1866,65.2083,73700.0
2007-02-09 11:30:00,90.09,90.09,89.99,90.06,77200.0,65.2155,65.2155,65.1431,65.1938,77200.0
2007-02-09 11:40:00,90.06,90.11,90.03,90.08,45000.0,65.1938,65.23,65.1721,65.2083,45000.0
2007-02-09 11:50:00,90.09,90.2,90.06,90.14,125000.0,65.2155,65.2952,65.1938,65.2517,125000.0
2007-02-09 12:00:00,90.17,90.19,90.11,90.16,67300.0,65.2734,65.2879,65.23,65.2662,67300.0
2007-02-09 12:10:00,90.15,90.18,90.11,90.12,46200.0,65.259,65.2807,65.23,65.2372,46200.0
2007-02-09 12:20:00,90.14,90.3,90.13,90.21,113800.0,65.2517,65.3675,65.2445,65.3024,113800.0
2007-02-09 12:30:00,90.19,90.2,90.02,90.12,212100.0,65.2879,65.2952,65.1649,65.2372,212100.0
2007-02-09 12:40:00,90.11,90.13,90.09,90.13,89600.0,65.23,65.2445,65.2155,65.2445,89600.0
2007-02-09 12:50:00,90.13,90.14,89.99,90.06,121500.0,65.2445,65.2517,65.1431,65.1938,121500.0
2007-02-09 13:00:00,90.05,90.12,90.02,90.06,112500.0,65.1866,65.2372,65.1649,65.1938,112500.0
2007-02-09 13:10:00,90.06,90.06,89.89,89.98,96400.0,65.1938,65.1938,65.0708,65.1359,96400.0
2007-02-09 13:20:00,89.98,90.05,89.97,89.97,60500.0,65.1359,65.1866,65.1287,65.1287,60500.0
2007-02-09 13:30:00,89.97,90.0,89.9,90.0,111000.0,65.1287,65.1504,65.078,65.1504,111000.0
2007-02-09 13:40:00,90.0,90.0,89.85,89.92,110200.0,65.1504,65.1504,65.0418,65.0925,110200.0
2007-02-09 13:50:00,89.93,89.99,89.85,89.95,64100.0,65.0997,65.1431,65.0418,65.1142,64100.0
2007-02-09 14:00:00,89.95,89.99,89.73,89.75,69100.0,65.1142,65.1431,64.9549,64.9694,69100.0
2007-02-09 14:10:00,89.76,89.79,89.66,89.73,171800.0,64.9766,64.9984,64.9043,64.9549,171800.0
2007-02-09 14:20:00,89.72,89.78,89.55,89.6,108800.0,64.9477,64.9911,64.8246,64.8608,108800.0
2007-02-09 14:30:00,89.6,89.61,89.42,89.57,86500.0,64.8608,64.8681,64.7305,64.8391,86500.0
2007-02-09 14:40:00,89.55,89.73,89.53,89.65,71800.0,64.8246,64.9549,64.8102,64.897,71800.0
2007-02-09 14:50:00,89.66,90.19,89.54,89.6,74700.0,64.9043,65.2879,64.8174,64.8608,74700.0
2007-02-09 15:00:00,89.61,89.69,89.6,89.62,57600.0,64.8681,64.926,64.8608,64.8753,57600.0
2007-02-09 15:10:00,89.63,89.65,89.47,89.47,94700.0,64.8825,64.897,64.7667,64.7667,94700.0
2007-02-09 15:20:00,89.47,89.6,89.41,89.51,96700.0,64.7667,64.8608,64.7233,64.7957,96700.0
2007-02-09 15:30:00,89.52,89.94,89.51,89.93,192400.0,64.8029,65.1069,64.7957,65.0997,192400.0
2007-02-09 15:40:00,89.92,90.02,89.85,89.86,214500.0,65.0925,65.1649,65.0418,65.049,214500.0
2007-02-09 15:50:00,89.86,90.0,89.86,90.0,231500.0,65.049,65.1504,65.049,65.1504,231500.0
2007-02-12 09:30:00,89.55,89.89,89.51,89.68,253200.0,64.8246,65.0708,64.7957,64.9187,253200.0
2007-02-12 09:40:00,89.68,89.73,89.22,89.51,208700.0,64.9187,64.9549,64.5857,64.7957,208700.0
2007-02-12 09:50:00,89.48,89.55,89.3,89.52,113200.0,64.774,64.8246,64.6437,64.8029,113200.0
2007-02-12 10:00:00,89.52,89.52,89.28,89.48,106500.0,64.8029,64.8029,64.6292,64.774,106500.0
2007-02-12 10:10:00,89.51,89.64,89.5,89.59,192300.0,64.7957,64.8898,64.7884,64.8536,192300.0
2007-02-12 10:20:00,89.59,89.65,89.45,89.47,109800.0,64.8536,64.897,64.7522,64.7667,109800.0
2007-02-12 10:30:00,89.47,89.54,89.44,89.46,58400.0,64.7667,64.8174,64.745,64.7595,58400.0
2007-02-12 10:40:00,89.46,89.49,89.38,89.4,64200.0,64.7595,64.7812,64.7016,64.716,64200.0
2007-02-12 10:50:00,89.38,89.46,89.33,89.39,72400.0,64.7016,64.7595,64.6654,64.7088,72400.0
2007-02-12 11:00:00,89.38,89.59,89.36,89.55,79500.0,64.7016,64.8536,64.6871,64.8246,79500.0
2007-02-12 11:10:00,89.55,89.56,89.3,89.35,44600.0,64.8246,64.8319,64.6437,64.6798,44600.0
2007-02-12 11:20:00,89.35,89.39,89.21,89.29,70000.0,64.6798,64.7088,64.5785,64.6364,70000.0
2007-02-12 11:30:00,89.27,89.28,89.05,89.12,67600.0,64.6219,64.6292,64.4627,64.5134,67600.0
2007-02-12 11:40:00,89.12,89.19,89.06,89.12,44000.0,64.5134,64.564,64.4699,64.5134,44000.0
2007-02-12 11:50:00,89.11,89.13,89.04,89.13,43200.0,64.5061,64.5206,64.4554,64.5206,43200.0
2007-02-12 12:00:00,89.12,89.28,89.12,89.27,55800.0,64.5134,64.6292,64.5134,64.6219,55800.0
2007-02-12 12:10:00,89.26,89.34,89.26,89.33,33100.0,64.6147,64.6726,64.6147,64.6654,33100.0
2007-02-12 12:20:00,89.34,89.35,89.23,89.31,30800.0,64.6726,64.6798,64.593,64.6509,30800.0
2007-02-12 12:30:00,89.31,89.39,89.25,89.36,35300.0,64.6509,64.7088,64.6075,64.6871,35300.0
2007-02-12 12:40:00,89.35,89.4,89.33,89.33,34400.0,64.6798,64.716,64.6654,64.6654,34400.0
2007-02-12 12:50:00,89.34,89.36,89.26,89.27,24800.0,64.6726,64.6871,64.6147,64.6219,24800.0
2007-02-12 13:00:00,89.28,89.31,89.22,89.23,56700.0,64.6292,64.6509,64.5857,64.593,56700.0
2007-02-12 13:10:00,89.22,89.22,89.14,89.16,32200.0,64.5857,64.5857,64.5278,64.5423,32200.0
2007-02-12 13:20:00,89.16,89.26,89.16,89.23,36700.0,64.5423,64.6147,64.5423,64.593,36700.0
2007-02-12 13:30:00,89.21,89.23,89.07,89.07,31900.0,64.5785,64.593,64.4772,64.4772,31900.0
2007-02-12 13:40:00,89.07,89.07,88.98,89.04,97700.0,64.4772,64.4772,64.412,64.4554,97700.0
2007-02-12 13:50:00,89.05,89.07,88.96,89.02,70900.0,64.4627,64.4772,64.3975,64.441,70900.0
2007-02-12 14:00:00,89.03,89.07,88.93,88.97,86000.0,64.4482,64.4772,64.3758,64.4048,86000.0
2007-02-12 14:10:00,88.96,88.98,88.82,88.84,71000.0,64.3975,64.412,64.2962,64.3107,71000.0
2007-02-12 14:20:00,88.85,88.97,88.84,88.86,61000.0,64.3179,64.4048,64.3107,64.3251,61000.0
2007-02-12 14:30:00,88.86,88.97,88.78,88.96,81400.0,64.3251,64.4048,64.2672,64.3975,81400.0
2007-02-12 14:40:00,88.96,88.99,88.93,88.95,56700.0,64.3975,64.4192,64.3758,64.3903,56700.0
2007-02-12 14:50:00,89.0,89.13,88.95,89.11,77100.0,64.4265,64.5206,64.3903,64.5061,77100.0
2007-02-12 15:00:00,89.0,89.12,88.98,89.03,54900.0,64.4265,64.5134,64.412,64.4482,54900.0
2007-02-12 15:10:00,89.03,89.09,88.9,89.04,90700.0,64.4482,64.4916,64.3541,64.4554,90700.0
2007-02-12 15:20:00,89.08,89.09,89.02,89.09,65800.0,64.4844,64.4916,64.441,64.4916,65800.0
2007-02-12 15:30:00,89.09,89.19,89.08,89.19,88700.0,64.4916,64.564,64.4844,64.564,88700.0
2007-02-12 15:40:00,89.17,89.26,89.1,89.25,126800.0,64.5495,64.6147,64.4989,64.6075,126800.0
2007-02-12 15:50:00,89.17,89.26,89.13,89.2,249300.0,64.5495,64.6147,64.5206,64.5713,249300.0
2007-02-13 09:30:00,89.2,89.22,88.89,88.89,163700.0,64.5713,64.5857,64.3469,64.3469,163700.0
2007-02-13 09:40:00,88.87,88.9,88.3,88.3,148900.0,64.3324,64.3541,63.9198,63.9198,148900.0
2007-02-13 09:50:00,88.33,88.72,88.3,88.7,177400.0,63.9415,64.2238,63.9198,64.2093,177400.0
2007-02-13 10:00:00,88.67,88.67,88.55,88.62,87200.0,64.1876,64.1876,64.1007,64.1514,87200.0
2007-02-13 10:10:00,88.6,88.84,88.6,88.71,68600.0,64.1369,64.3107,64.1369,64.2166,68600.0
2007-02-13 10:20:00,88.72,88.84,88.7,88.7,92200.0,64.2238,64.3107,64.2093,64.2093,92200.0
2007-02-13 10:30:00,88.69,88.76,88.51,88.59,105700.0,64.2021,64.2528,64.0718,64.1297,105700.0
2007-02-13 10:40:00,88.59,88.73,88.56,88.7,97100.0,64.1297,64.231,64.108,64.2093,97100.0
2007-02-13 10:50:00,88.71,88.73,88.66,88.71,69900.0,64.2166,64.231,64.1804,64.2166,69900.0
2007-02-13 11:00:00,88.71,88.78,88.69,88.78,75000.0,64.2166,64.2672,64.2021,64.2672,75000.0
2007-02-13 11:10:00,88.8,88.88,88.78,88.8,55500.0,64.2817,64.3396,64.2672,64.2817,55500.0
2007-02-13 11:20:00,88.81,88.88,88.7,88.77,88400.0,64.2889,64.3396,64.2093,64.26,88400.0
2007-02-13 11:30:00,88.79,88.96,88.72,88.81,114800.0,64.2745,64.3975,64.2238,64.2889,114800.0
2007-02-13 11:40:00,88.82,88.86,88.76,88.81,46500.0,64.2962,64.3251,64.2528,64.2889,46500.0
2007-02-13 11:50:00,88.81,88.86,88.75,88.76,76600.0,64.2889,64.3251,64.2455,64.2528,76600.0
2007-02-13 12:00:00,88.76,88.93,88.7,88.91,63700.0,64.2528,64.3758,64.2093,64.3613,63700.0
2007-02-13 12:10:00,88.91,89.1,88.9,89.05,120800.0,64.3613,64.4989,64.3541,64.4627,120800.0
2007-02-13 12:20:00,89.06,89.34,89.05,89.25,70700.0,64.4699,64.6726,64.4627,64.6075,70700.0
2007-02-13 12:30:00,89.27,89.33,89.25,89.3,43000.0,64.6219,64.6654,64.6075,64.6437,43000.0
2007-02-13 12:40:00,89.3,89.33,89.24,89.3,63100.0,64.6437,64.6654,64.6002,64.6437,63100.0
2007-02-13 12:50:00,89.3,89.35,89.28,89.29,40800.0,64.6437,64.6798,64.6292,64.6364,40800.0
2007-02-13 13:00:00,89.29,89.37,89.28,89.28,33600.0,64.6364,64.6943,64.6292,64.6292,33600.0
2007-02-13 13:10:00,89.28,89.3,89.25,89.28,30800.0,64.6292,64.6437,64.6075,64.6292,30800.0
2007-02-13 13:20:00,89.28,89.3,89.13,89.13,29400.0,64.6292,64.6437,64.5206,64.5206,29400.0
2007-02-13 13:30:00,89.13,89.17,89.06,89.12,41600.0,64.5206,64.5495,64.4699,64.5134,41600.0
2007-02-13 13:40:00,89.12,89.28,89.12,89.23,46500.0,64.5134,64.6292,64.5134,64.593,46500.0
2007-02-13 13:50:00,89.23,89.27,89.21,89.23,53900.0,64.593,64.6219,64.5785,64.593,53900.0
2007-02-13 14:00:00,89.23,89.28,89.15,89.21,59900.0,64.593,64.6292,64.5351,64.5785,59900.0
2007-02-13 14:10:00,89.2,89.21,89.16,89.2,29200.0,64.5713,64.5785,64.5423,64.5713,29200.0
2007-02-13 14:20:00,89.19,89.25,89.17,89.18,25300.0,64.564,64.6075,64.5495,64.5568,25300.0
2007-02-13 14:30:00,89.18,89.25,89.13,89.17,45300.0,64.5568,64.6075,64.5206,64.5495,45300.0
2007-02-13 14:40:00,89.18,89.25,89.12,89.23,60800.0,64.5568,64.6075,64.5134,64.593,60800.0
2007-02-13 14:50:00,89.22,89.34,89.22,89.32,67800.0,64.5857,64.6726,64.5857,64.6581,67800.0
2007-02-13 15:00:00,89.32,89.32,89.25,89.25,42900.0,64.6581,64.6581,64.6075,64.6075,42900.0
2007-02-13 15:10:00,89.25,89.29,89.17,89.21,68700.0,64.6075,64.6364,64.5495,64.5785,68700.0
2007-02-13 15:20:00,89.22,89.32,89.22,89.26,56100.0,64.5857,64.6581,64.5857,64.6147,56100.0
2007-02-13 15:30:00,89.26,89.31,89.14,89.25,63100.0,64.6147,64.6509,64.5278,64.6075,63100.0
2007-02-13 15:40:00,89.26,89.35,89.24,89.33,110700.0,64.6147,64.6798,64.6002,64.6654,110700.0
2007-02-13 15:50:00,89.32,89.33,89.27,89.3,159000.0,64.6581,64.6654,64.6219,64.6437,159000.0
2007-02-14 09:30:00,89.27,89.75,89.27,89.4,156200.0,64.6219,64.9694,64.6219,64.716,156200.0
2007-02-14 09:40:00,89.41,89.64,89.34,89.58,148800.0,64.7233,64.8898,64.6726,64.8463,148800.0
2007-02-14 09:50:00,89.56,89.57,89.34,89.42,103000.0,64.8319,64.8391,64.6726,64.7305,103000.0
2007-02-14 10:00:00,89.44,89.9,89.42,89.84,180600.0,64.745,65.078,64.7305,65.0346,180600.0
2007-02-14 10:10:00,89.74,89.98,89.59,89.94,191300.0,64.9622,65.1359,64.8536,65.1069,191300.0
2007-02-14 10:20:00,89.96,90.14,89.89,90.0,178300.0,65.1214,65.2517,65.0708,65.1504,178300.0
2007-02-14 10:30:00,90.01,90.03,89.89,90.0,132300.0,65.1576,65.1721,65.0708,65.1504,132300.0
2007-02-14 10:40:00,90.01,90.1,89.91,89.95,99300.0,65.1576,65.2228,65.0852,65.1142,99300.0
2007-02-14 10:50:00,89.97,90.1,89.93,90.08,103100.0,65.1287,65.2228,65.0997,65.2083,103100.0
2007-02-14 11:00:00,90.07,90.12,89.99,90.09,111100.0,65.2011,65.2372,65.1431,65.2155,111100.0
2007-02-14 11:10:00,90.08,90.17,90.01,90.1,120400.0,65.2083,65.2734,65.1576,65.2228,120400.0
2007-02-14 11:20:00,90.1,90.1,89.93,90.02,73700.0,65.2228,65.2228,65.0997,65.1649,73700.0
2007-02-14 11:30:00,90.03,90.07,89.99,90.04,51100.0,65.1721,65.2011,65.1431,65.1793,51100.0
2007-02-14 11:40:00,90.05,90.05,90.0,90.02,31900.0,65.1866,65.1866,65.1504,65.1649,31900.0
2007-02-14 11:50:00,90.02,90.05,89.99,90.0,27900.0,65.1649,65.1866,65.1431,65.1504,27900.0
2007-02-14 12:00:00,90.02,90.03,89.91,89.93,77800.0,65.1649,65.1721,65.0852,65.0997,77800.0
2007-02-14 12:10:00,89.92,90.0,89.92,90.0,34100.0,65.0925,65.1504,65.0925,65.1504,34100.0
2007-02-14 12:20:00,90.0,90.0,89.94,89.95,22300.0,65.1504,65.1504,65.1069,65.1142,22300.0
2007-02-14 12:30:00,89.95,90.03,89.94,89.99,58000.0,65.1142,65.1721,65.1069,65.1431,58000.0
2007-02-14 12:40:00,90.0,90.03,89.99,90.0,27300.0,65.1504,65.1721,65.1431,65.1504,27300.0
2007-02-14 12:50:00,90.0,90.04,89.97,90.0,23000.0,65.1504,65.1793,65.1287,65.1504,23000.0
2007-02-14 13:00:00,89.99,90.0,89.88,89.88,36200.0,65.1431,65.1504,65.0635,65.0635,36200.0
2007-02-14 13:10:00,89.89,89.95,89.87,89.89,30200.0,65.0708,65.1142,65.0563,65.0708,30200.0
2007-02-14 13:20:00,89.91,90.0,89.87,89.95,49200.0,65.0852,65.1504,65.0563,65.1142,49200.0
2007-02-14 13:30:00,89.94,90.0,89.94,90.0,39400.0,65.1069,65.1504,65.1069,65.1504,39400.0
2007-02-14 13:40:00,89.99,90.05,89.96,90.01,59400.0,65.1431,65.1866,65.1214,65.1576,59400.0
2007-02-14 13:50:00,90.0,90.01,89.93,89.95,61600.0,65.1504,65.1576,65.0997,65.1142,61600.0
2007-02-14 14:00:00,89.95,89.99,89.93,89.95,58900.0,65.1142,65.1431,65.0997,65.1142,58900.0
2007-02-14 14:10:00,89.95,90.03,89.9,89.93,113400.0,65.1142,65.1721,65.078,65.0997,113400.0
2007-02-14 14:20:00,89.93,90.0,89.9,89.99,75300.0,65.0997,65.1504,65.078,65.1431,75300.0
2007-02-14 14:30:00,89.98,90.01,89.93,89.95,66800.0,65.1359,65.1576,65.0997,65.1142,66800.0
2007-02-14 14:40:00,89.95,90.01,89.94,89.96,106400.0,65.1142,65.1576,65.1069,65.1214,106400.0
2007-02-14 14:50:00,89.98,90.0,89.93,90.0,76800.0,65.1359,65.1504,65.0997,65.1504,76800.0
2007-02-14 15:00:00,89.98,90.06,89.92,89.93,114600.0,65.1359,65.1938,65.0925,65.0997,114600.0
2007-02-14 15:10:00,89.95,89.95,89.82,89.9,152500.0,65.1142,65.1142,65.0201,65.078,152500.0
2007-02-14 15:20:00,89.91,90.06,89.89,89.99,124200.0,65.0852,65.1938,65.0708,65.1431,124200.0
2007-02-14 15:30:00,90.0,90.07,89.92,89.94,158300.0,65.1504,65.2011,65.0925,65.1069,158300.0
2007-02-14 15:40:00,89.95,90.05,89.84,89.89,221100.0,65.1142,65.1866,65.0346,65.0708,221100.0
2007-02-14 15:50:00,89.89,90.01,89.86,89.95,208800.0,65.0708,65.1576,65.049,65.1142,208800.0
2007-02-15 09:30:00,90.02,90.15,89.88,90.0,174600.0,65.1649,65.259,65.0635,65.1504,174600.0
2007-02-15 09:40:00,89.99,90.3,89.96,90.24,287200.0,65.1431,65.3675,65.1214,65.3241,287200.0
2007-02-15 09:50:00,90.23,90.27,90.02,90.17,193800.0,65.3169,65.3458,65.1649,65.2734,193800.0
2007-02-15 10:00:00,90.19,90.22,89.86,90.13,218400.0,65.2879,65.3096,65.049,65.2445,218400.0
2007-02-15 10:10:00,90.11,90.17,90.01,90.16,86200.0,65.23,65.2734,65.1576,65.2662,86200.0
2007-02-15 10:20:00,90.16,90.18,90.07,90.13,78600.0,65.2662,65.2807,65.2011,65.2445,78600.0
2007-02-15 10:30:00,90.14,90.2,90.11,90.16,41400.0,65.2517,65.2952,65.23,65.2662,41400.0
2007-02-15 10:40:00,90.16,90.21,90.1,90.13,79000.0,65.2662,65.3024,65.2228,65.2445,79000.0
2007-02-15 10:50:00,90.12,90.17,90.0,90.14,90100.0,65.2372,65.2734,65.1504,65.2517,90100.0
2007-02-15 11:00:00,90.14,90.39,90.14,90.38,87100.0,65.2517,65.4327,65.2517,65.4255,87100.0
2007-02-15 11:10:00,90.38,90.57,90.3,90.43,140100.0,65.4255,65.563,65.3675,65.4617,140100.0
2007-02-15 11:20:00,90.43,90.54,90.35,90.53,54200.0,65.4617,65.5413,65.4037,65.534,54200.0
2007-02-15 11:30:00,90.52,90.95,90.49,90.93,285800.0,65.5268,65.8381,65.5051,65.8236,285800.0
2007-02-15 11:40:00,90.93,90.99,90.68,90.69,175400.0,65.8236,65.867,65.6426,65.6499,175400.0
2007-02-15 11:50:00,90.69,90.82,90.6,90.81,83200.0,65.6499,65.744,65.5847,65.7367,83200.0
2007-02-15 12:00:00,90.82,90.9,90.68,90.7,161600.0,65.744,65.8019,65.6426,65.6571,161600.0
2007-02-15 12:10:00,90.71,90.99,90.68,90.99,114700.0,65.6643,65.867,65.6426,65.867,114700.0
2007-02-15 12:20:00,90.98,91.0,90.96,90.98,134400.0,65.8598,65.8743,65.8453,65.8598,134400.0
2007-02-15 12:30:00,90.98,91.15,90.98,91.09,157300.0,65.8598,65.9829,65.8598,65.9394,157300.0
2007-02-15 12:40:00,91.09,91.19,91.06,91.13,79000.0,65.9394,66.0118,65.9177,65.9684,79000.0
2007-02-15 12:50:00,91.12,91.19,91.05,91.14,126800.0,65.9611,66.0118,65.9105,65.9756,126800.0
2007-02-15 13:00:00,91.15,91.45,91.14,91.34,220300.0,65.9829,66.2,65.9756,66.1204,220300.0
2007-02-15 13:10:00,91.33,91.33,91.13,91.19,92400.0,66.1132,66.1132,65.9684,66.0118,92400.0
2007-02-15 13:20:00,91.19,91.22,91.13,91.17,100600.0,66.0118,66.0335,65.9684,65.9973,100600.0
2007-02-15 13:30:00,91.17,91.32,91.07,91.21,107900.0,65.9973,66.1059,65.9249,66.0263,107900.0
2007-02-15 13:40:00,91.22,91.28,91.14,91.2,58200.0,66.0335,66.077,65.9756,66.0191,58200.0
2007-02-15 13:50:00,91.2,91.38,91.19,91.32,92800.0,66.0191,66.1494,66.0118,66.1059,92800.0
2007-02-15 14:00:00,91.32,91.54,91.31,91.53,157400.0,66.1059,66.2652,66.0987,66.2579,157400.0
2007-02-15 14:10:00,91.53,91.6,91.49,91.51,129600.0,66.2579,66.3086,66.229,66.2435,129600.0
2007-02-15 14:20:00,91.5,91.57,91.45,91.57,83100.0,66.2362,66.2869,66.2,66.2869,83100.0
2007-02-15 14:30:00,91.57,91.6,91.47,91.51,112800.0,66.2869,66.3086,66.2145,66.2435,112800.0
2007-02-15 14:40:00,91.5,91.53,91.38,91.38,76300.0,66.2362,66.2579,66.1494,66.1494,76300.0
2007-02-15 14:50:00,91.4,91.52,91.38,91.45,107200.0,66.1638,66.2507,66.1494,66.2,107200.0
2007-02-15 15:00:00,91.45,91.46,91.36,91.41,129800.0,66.2,66.2073,66.1349,66.1711,129800.0
2007-02-15 15:10:00,91.4,91.53,91.39,91.41,75000.0,66.1638,66.2579,66.1566,66.1711,75000.0
2007-02-15 15:20:00,91.41,91.68,91.37,91.67,225900.0,66.1711,66.3665,66.1421,66.3593,225900.0
2007-02-15 15:30:00,91.67,91.78,91.67,91.73,179700.0,66.3593,66.4389,66.3593,66.4027,179700.0
2007-02-15 15:40:00,91.73,91.8,91.58,91.79,330200.0,66.4027,66.4534,66.2941,66.4461,330200.0
2007-02-15 15:50:00,91.79,91.8,91.59,91.69,369600.0,66.4461,66.4534,66.3014,66.3738,369600.0
2007-02-16 09:30:00,91.98,92.0,91.32,91.65,765700.0,66.5837,66.5982,66.1059,66.3448,765700.0
2007-02-16 09:40:00,91.71,91.85,91.0,91.03,195600.0,66.3882,66.4896,65.8743,65.896,195600.0
2007-02-16 09:50:00,91.03,91.56,91.03,91.29,139100.0,65.896,66.2797,65.896,66.0842,139100.0
2007-02-16 10:00:00,91.31,91.54,91.27,91.46,130900.0,66.0987,66.2652,66.0697,66.2073,130900.0
2007-02-16 10:10:00,91.45,91.45,90.96,90.96,134100.0,66.2,66.2,65.8453,65.8453,134100.0
2007-02-16 10:20:00,90.94,91.09,90.94,90.99,117600.0,65.8308,65.9394,65.8308,65.867,117600.0
2007-02-16 10:30:00,90.99,90.99,90.77,90.8,89400.0,65.867,65.867,65.7078,65.7295,89400.0
2007-02-16 10:40:00,90.79,90.93,90.73,90.87,91500.0,65.7223,65.8236,65.6788,65.7802,91500.0
2007-02-16 10:50:00,90.88,90.92,90.8,90.81,84100.0,65.7874,65.8164,65.7295,65.7367,84100.0
2007-02-16 11:00:00,90.81,91.02,90.75,91.0,254200.0,65.7367,65.8888,65.6933,65.8743,254200.0
2007-02-16 11:10:00,91.01,91.3,90.98,91.06,141000.0,65.8815,66.0914,65.8598,65.9177,141000.0
2007-02-16 11:20:00,91.07,91.25,91.01,91.24,80600.0,65.9249,66.0552,65.8815,66.048,80600.0
2007-02-16 11:30:00,91.24,91.25,91.13,91.16,122300.0,66.048,66.0552,65.9684,65.9901,122300.0
2007-02-16 11:40:00,91.17,91.22,91.1,91.2,108800.0,65.9973,66.0335,65.9467,66.0191,108800.0
2007-02-16 11:50:00,91.19,91.24,91.15,91.24,66300.0,66.0118,66.048,65.9829,66.048,66300.0
2007-02-16 12:00:00,91.25,91.31,91.12,91.19,85500.0,66.0552,66.0987,65.9611,66.0118,85500.0
2007-02-16 12:10:00,91.18,91.18,91.0,91.05,78800.0,66.0046,66.0046,65.8743,65.9105,78800.0
2007-02-16 12:20:00,91.06,91.14,91.03,91.1,36400.0,65.9177,65.9756,65.896,65.9467,36400.0
2007-02-16 12:30:00,91.09,91.11,90.99,91.0,46400.0,65.9394,65.9539,65.867,65.8743,46400.0
2007-02-16 12:40:00,91.01,91.08,91.0,91.03,64300.0,65.8815,65.9322,65.8743,65.896,64300.0
2007-02-16 12:50:00,91.03,91.06,90.98,91.02,50700.0,65.896,65.9177,65.8598,65.8888,50700.0
2007-02-16 13:00:00,91.02,91.05,90.99,91.01,44200.0,65.8888,65.9105,65.867,65.8815,44200.0
2007-02-16 13:10:00,90.99,91.06,90.98,90.98,65500.0,65.867,65.9177,65.8598,65.8598,65500.0
2007-02-16 13:20:00,90.97,91.0,90.92,90.97,63800.0,65.8526,65.8743,65.8164,65.8526,63800.0
2007-02-16 13:30:00,90.97,91.1,90.96,91.07,47900.0,65.8526,65.9467,65.8453,65.9249,47900.0
2007-02-16 13:40:00,91.07,91.08,90.81,90.85,133500.0,65.9249,65.9322,65.7367,65.7657,133500.0
2007-02-16 13:50:00,90.84,90.88,90.83,90.84,72500.0,65.7585,65.7874,65.7512,65.7585,72500.0
2007-02-16 14:00:00,90.85,90.89,90.83,90.85,92000.0,65.7657,65.7946,65.7512,65.7657,92000.0
2007-02-16 14:10:00,90.85,90.85,90.8,90.85,55600.0,65.7657,65.7657,65.7295,65.7657,55600.0
2007-02-16 14:20:00,90.84,90.85,90.81,90.81,44900.0,65.7585,65.7657,65.7367,65.7367,44900.0
2007-02-16 14:30:00,90.81,90.87,90.8,90.84,43500.0,65.7367,65.7802,65.7295,65.7585,43500.0
2007-02-16 14:40:00,90.85,90.87,90.84,90.86,52800.0,65.7657,65.7802,65.7585,65.7729,52800.0
2007-02-16 14:50:00,90.87,90.88,90.83,90.85,55000.0,65.7802,65.7874,65.7512,65.7657,55000.0
2007-02-16 15:00:00,90.84,90.88,90.83,90.88,89700.0,65.7585,65.7874,65.7512,65.7874,89700.0
2007-02-16 15:10:00,90.88,90.93,90.84,90.88,70400.0,65.7874,65.8236,65.7585,65.7874,70400.0
2007-02-16 15:20:00,90.89,90.96,90.83,90.92,75800.0,65.7946,65.8453,65.7512,65.8164,75800.0
2007-02-16 15:30:00,90.9,90.96,90.87,90.92,70600.0,65.8019,65.8453,65.7802,65.8164,70600.0
2007-02-16 15:40:00,90.93,91.09,90.91,91.07,150800.0,65.8236,65.9394,65.8091,65.9249,150800.0
2007-02-16 15:50:00,91.08,91.1,90.9,90.99,197100.0,65.9322,65.9467,65.8019,65.867,197100.0
2007-02-20 09:30:00,91.5,91.69,90.58,90.58,300600.0,66.2362,66.3738,65.5702,65.5702,300600.0
2007-02-20 09:40:00,90.58,90.63,89.86,90.25,291700.0,65.5702,65.6064,65.049,65.3314,291700.0
2007-02-20 09:50:00,90.25,90.43,90.22,90.43,201600.0,65.3314,65.4617,65.3096,65.4617,201600.0
2007-02-20 10:00:00,90.43,90.43,89.84,89.96,173800.0,65.4617,65.4617,65.0346,65.1214,173800.0
2007-02-20 10:10:00,89.96,90.29,89.96,90.28,88100.0,65.1214,65.3603,65.1214,65.3531,88100.0
2007-02-20 10:20:00,90.27,90.45,90.26,90.45,72500.0,65.3458,65.4761,65.3386,65.4761,72500.0
2007-02-20 10:30:00,90.45,90.66,90.32,90.59,137400.0,65.4761,65.6281,65.382,65.5775,137400.0
2007-02-20 10:40:00,90.6,90.69,90.55,90.65,88300.0,65.5847,65.6499,65.5485,65.6209,88300.0
2007-02-20 10:50:00,90.65,90.65,90.5,90.52,44500.0,65.6209,65.6209,65.5123,65.5268,44500.0
2007-02-20 11:00:00,90.54,90.73,90.52,90.71,74800.0,65.5413,65.6788,65.5268,65.6643,74800.0
2007-02-20 11:10:00,90.71,90.98,90.63,90.92,99000.0,65.6643,65.8598,65.6064,65.8164,99000.0
2007-02-20 11:20:00,90.92,91.22,90.86,91.22,91900.0,65.8164,66.0335,65.7729,66.0335,91900.0
2007-02-20 11:30:00,91.23,91.33,91.02,91.18,81000.0,66.0408,66.1132,65.8888,66.0046,81000.0
2007-02-20 11:40:00,91.17,91.31,91.06,91.26,45600.0,65.9973,66.0987,65.9177,66.0625,45600.0
2007-02-20 11:50:00,91.25,91.26,91.11,91.12,30800.0,66.0552,66.0625,65.9539,65.9611,30800.0
2007-02-20 12:00:00,91.11,91.13,91.05,91.08,35200.0,65.9539,65.9684,65.9105,65.9322,35200.0
2007-02-20 12:10:00,91.08,91.12,91.01,91.07,50500.0,65.9322,65.9611,65.8815,65.9249,50500.0
2007-02-20 12:20:00,91.07,91.11,91.0,91.07,37600.0,65.9249,65.9539,65.8743,65.9249,37600.0
2007-02-20 12:30:00,91.04,91.06,90.96,90.98,73700.0,65.9032,65.9177,65.8453,65.8598,73700.0
2007-02-20 12:40:00,90.97,91.04,90.95,91.03,43500.0,65.8526,65.9032,65.8381,65.896,43500.0
2007-02-20 12:50:00,91.02,91.09,90.98,91.07,52400.0,65.8888,65.9394,65.8598,65.9249,52400.0
2007-02-20 13:00:00,91.07,91.17,91.06,91.13,40100.0,65.9249,65.9973,65.9177,65.9684,40100.0
2007-02-20 13:10:00,91.13,91.13,91.01,91.04,74800.0,65.9684,65.9684,65.8815,65.9032,74800.0
2007-02-20 13:20:00,91.04,91.06,91.02,91.05,49600.0,65.9032,65.9177,65.8888,65.9105,49600.0
2007-02-20 13:30:00,91.04,91.11,91.02,91.06,58500.0,65.9032,65.9539,65.8888,65.9177,58500.0
2007-02-20 13:40:00,91.06,91.15,91.03,91.05,119100.0,65.9177,65.9829,65.896,65.9105,119100.0
2007-02-20 13:50:00,91.05,91.15,91.03,91.13,86400.0,65.9105,65.9829,65.896,65.9684,86400.0
2007-02-20 14:00:00,91.14,91.18,91.0,91.09,127700.0,65.9756,66.0046,65.8743,65.9394,127700.0
2007-02-20 14:10:00,91.08,91.21,91.06,91.11,66500.0,65.9322,66.0263,65.9177,65.9539,66500.0
2007-02-20 14:20:00,91.12,91.12,91.05,91.07,44400.0,65.9611,65.9611,65.9105,65.9249,44400.0
2007-02-20 14:30:00,91.07,91.13,91.04,91.08,96500.0,65.9249,65.9684,65.9032,65.9322,96500.0
2007-02-20 14:40:00,91.08,91.15,91.03,91.05,137200.0,65.9322,65.9829,65.896,65.9105,137200.0
2007-02-20 14:50:00,91.06,91.1,91.05,91.08,42100.0,65.9177,65.9467,65.9105,65.9322,42100.0
2007-02-20 15:00:00,91.07,91.15,91.04,91.08,118100.0,65.9249,65.9829,65.9032,65.9322,118100.0
2007-02-20 15:10:00,91.08,91.11,91.05,91.06,61700.0,65.9322,65.9539,65.9105,65.9177,61700.0
2007-02-20 15:20:00,91.06,91.11,91.04,91.1,101700.0,65.9177,65.9539,65.9032,65.9467,101700.0
2007-02-20 15:30:00,91.09,91.1,91.05,91.07,118200.0,65.9394,65.9467,65.9105,65.9249,118200.0
2007-02-20 15:40:00,91.07,91.08,90.98,91.03,209100.0,65.9249,65.9322,65.8598,65.896,209100.0
2007-02-20 15:50:00,91.03,91.1,91.01,91.05,124700.0,65.896,65.9467,65.8815,65.9105,124700.0
2007-02-21 09:30:00,90.3,90.67,90.05,90.62,258600.0,65.3675,65.6354,65.1866,65.5992,258600.0
2007-02-21 09:40:00,90.62,90.8,90.5,90.51,165100.0,65.5992,65.7295,65.5123,65.5196,165100.0
2007-02-21 09:50:00,90.51,90.51,90.25,90.37,149700.0,65.5196,65.5196,65.3314,65.4182,149700.0
2007-02-21 10:00:00,90.35,90.56,90.35,90.52,113000.0,65.4037,65.5558,65.4037,65.5268,113000.0
2007-02-21 10:10:00,90.53,91.07,90.49,91.01,133700.0,65.534,65.9249,65.5051,65.8815,133700.0
2007-02-21 10:20:00,91.0,91.03,90.85,90.97,70300.0,65.8743,65.896,65.7657,65.8526,70300.0
2007-02-21 10:30:00,90.96,90.99,90.89,90.93,113600.0,65.8453,65.867,65.7946,65.8236,113600.0
2007-02-21 10:40:00,90.93,90.98,90.75,90.84,145900.0,65.8236,65.8598,65.6933,65.7585,145900.0
2007-02-21 10:50:00,90.84,91.2,90.8,91.2,118000.0,65.7585,66.0191,65.7295,66.0191,118000.0
2007-02-21 11:00:00,91.2,91.2,91.03,91.04,55100.0,66.0191,66.0191,65.896,65.9032,55100.0
2007-02-21 11:10:00,91.05,91.15,91.02,91.04,157600.0,65.9105,65.9829,65.8888,65.9032,157600.0
2007-02-21 11:20:00,91.03,91.05,90.86,90.96,109000.0,65.896,65.9105,65.7729,65.8453,109000.0
2007-02-21 11:30:00,90.99,91.09,90.96,91.04,56800.0,65.867,65.9394,65.8453,65.9032,56800.0
2007-02-21 11:40:00,91.03,91.1,91.0,91.07,55100.0,65.896,65.9467,65.8743,65.9249,55100.0
2007-02-21 11:50:00,91.06,91.29,91.04,91.22,113400.0,65.9177,66.0842,65.9032,66.0335,113400.0
2007-02-21 12:00:00,91.21,91.36,91.12,91.31,49600.0,66.0263,66.1349,65.9611,66.0987,49600.0
2007-02-21 12:10:00,91.32,91.61,91.3,91.6,75000.0,66.1059,66.3158,66.0914,66.3086,75000.0
2007-02-21 12:20:00,91.6,92.0,91.59,91.73,183500.0,66.3086,66.5982,66.3014,66.4027,183500.0
2007-02-21 12:30:00,91.72,91.73,91.62,91.65,102400.0,66.3955,66.4027,66.3231,66.3448,102400.0
2007-02-21 12:40:00,91.65,91.66,91.54,91.57,55500.0,66.3448,66.352,66.2652,66.2869,55500.0
2007-02-21 12:50:00,91.6,91.88,91.6,91.85,86500.0,66.3086,66.5113,66.3086,66.4896,86500.0
2007-02-21 13:00:00,91.82,91.84,91.67,91.67,58600.0,66.4679,66.4823,66.3593,66.3593,58600.0
2007-02-21 13:10:00,91.68,91.7,91.41,91.49,72000.0,66.3665,66.381,66.1711,66.229,72000.0
2007-02-21 13:20:00,91.47,91.78,91.47,91.57,81600.0,66.2145,66.4389,66.2145,66.2869,81600.0
2007-02-21 13:30:00,91.58,91.61,91.56,91.58,55500.0,66.2941,66.3158,66.2797,66.2941,55500.0
2007-02-21 13:40:00,91.57,91.57,91.24,91.26,65600.0,66.2869,66.2869,66.048,66.0625,65600.0
2007-02-21 13:50:00,91.26,91.44,91.22,91.35,73000.0,66.0625,66.1928,66.0335,66.1276,73000.0
2007-02-21 14:00:00,91.33,91.63,91.21,91.43,144800.0,66.1132,66.3303,66.0263,66.1855,144800.0
2007-02-21 14:10:00,91.45,91.6,91.4,91.48,45800.0,66.2,66.3086,66.1638,66.2217,45800.0
2007-02-21 14:20:00,91.48,91.61,91.41,91.51,50300.0,66.2217,66.3158,66.1711,66.2435,50300.0
2007-02-21 14:30:00,91.49,91.5,91.3,91.32,41000.0,66.229,66.2362,66.0914,66.1059,41000.0
2007-02-21 14:40:00,91.3,91.43,91.27,91.33,49200.0,66.0914,66.1855,66.0697,66.1132,49200.0
2007-02-21 14:50:00,91.34,91.43,91.29,91.33,41700.0,66.1204,66.1855,66.0842,66.1132,41700.0
2007-02-21 15:00:00,91.35,91.35,91.23,91.26,37400.0,66.1276,66.1276,66.0408,66.0625,37400.0
2007-02-21 15:10:00,91.24,91.29,91.12,91.12,54100.0,66.048,66.0842,65.9611,65.9611,54100.0
2007-02-21 15:20:00,91.11,91.12,90.98,91.01,100500.0,65.9539,65.9611,65.8598,65.8815,100500.0
2007-02-21 15:30:00,91.0,91.15,90.97,91.14,113500.0,65.8743,65.9829,65.8526,65.9756,113500.0
2007-02-21 15:40:00,91.14,91.19,90.98,91.05,88000.0,65.9756,66.0118,65.8598,65.9105,88000.0
2007-02-21 15:50:00,91.05,91.2,90.99,90.99,172500.0,65.9105,66.0191,65.867,65.867,172500.0
2007-02-22 09:30:00,91.1,91.6,91.04,91.44,237200.0,65.9467,66.3086,65.9032,66.1928,237200.0
2007-02-22 09:40:00,91.44,91.6,91.35,91.6,111000.0,66.1928,66.3086,66.1276,66.3086,111000.0
2007-02-22 09:50:00,91.58,91.93,91.58,91.85,239600.0,66.2941,66.5475,66.2941,66.4896,239600.0
2007-02-22 10:00:00,91.85,91.87,91.25,91.27,79100.0,66.4896,66.5041,66.0552,66.0697,79100.0
2007-02-22 10:10:00,91.27,91.78,91.2,91.78,120100.0,66.0697,66.4389,66.0191,66.4389,120100.0
2007-02-22 10:20:00,91.78,91.8,91.42,91.55,117000.0,66.4389,66.4534,66.1783,66.2724,117000.0
2007-02-22 10:30:00,91.54,91.65,91.42,91.55,86700.0,66.2652,66.3448,66.1783,66.2724,86700.0
2007-02-22 10:40:00,91.56,91.7,91.49,91.65,66000.0,66.2797,66.381,66.229,66.3448,66000.0
2007-02-22 10:50:00,91.65,91.69,91.59,91.66,52000.0,66.3448,66.3738,66.3014,66.352,52000.0
2007-02-22 11:00:00,91.65,91.68,91.52,91.6,54000.0,66.3448,66.3665,66.2507,66.3086,54000.0
2007-02-22 11:10:00,91.59,91.64,91.23,91.26,101800.0,66.3014,66.3376,66.0408,66.0625,101800.0
2007-02-22 11:20:00,91.24,91.26,91.0,91.04,90200.0,66.048,66.0625,65.8743,65.9032,90200.0
2007-02-22 11:30:00,91.02,91.02,90.62,90.64,120400.0,65.8888,65.8888,65.5992,65.6137,120400.0
2007-02-22 11:40:00,90.64,90.76,90.61,90.67,43000.0,65.6137,65.7005,65.592,65.6354,43000.0
2007-02-22 11:50:00,90.67,90.78,90.6,90.7,60900.0,65.6354,65.715,65.5847,65.6571,60900.0
2007-02-22 12:00:00,90.71,90.89,90.7,90.75,52600.0,65.6643,65.7946,65.6571,65.6933,52600.0
2007-02-22 12:10:00,90.75,90.76,90.52,90.57,44300.0,65.6933,65.7005,65.5268,65.563,44300.0
2007-02-22 12:20:00,90.56,90.68,90.51,90.63,51200.0,65.5558,65.6426,65.5196,65.6064,51200.0
2007-02-22 12:30:00,90.64,90.7,90.55,90.62,97600.0,65.6137,65.6571,65.5485,65.5992,97600.0
2007-02-22 12:40:00,90.62,90.71,90.6,90.7,33700.0,65.5992,65.6643,65.5847,65.6571,33700.0
2007-02-22 12:50:00,90.68,90.7,90.6,90.61,37700.0,65.6426,65.6571,65.5847,65.592,37700.0
2007-02-22 13:00:00,90.6,90.61,90.51,90.58,33500.0,65.5847,65.592,65.5196,65.5702,33500.0
2007-02-22 13:10:00,90.58,90.62,90.52,90.58,40400.0,65.5702,65.5992,65.5268,65.5702,40400.0
2007-02-22 13:20:00,90.56,90.7,90.51,90.56,56500.0,65.5558,65.6571,65.5196,65.5558,56500.0
2007-02-22 13:30:00,90.56,90.62,90.49,90.61,58200.0,65.5558,65.5992,65.5051,65.592,58200.0
2007-02-22 13:40:00,90.59,90.61,90.27,90.38,125000.0,65.5775,65.592,65.3458,65.4255,125000.0
2007-02-22 13:50:00,90.39,90.6,90.37,90.6,98100.0,65.4327,65.5847,65.4182,65.5847,98100.0
2007-02-22 14:00:00,90.6,90.65,90.52,90.61,57800.0,65.5847,65.6209,65.5268,65.592,57800.0
2007-02-22 14:10:00,90.62,90.64,90.53,90.56,42200.0,65.5992,65.6137,65.534,65.5558,42200.0
2007-02-22 14:20:00,90.56,90.69,90.55,90.61,51000.0,65.5558,65.6499,65.5485,65.592,51000.0
2007-02-22 14:30:00,90.61,90.62,90.3,90.42,57300.0,65.592,65.5992,65.3675,65.4544,57300.0
2007-02-22 14:40:00,90.42,90.49,90.31,90.49,43400.0,65.4544,65.5051,65.3748,65.5051,43400.0
2007-02-22 14:50:00,90.48,90.49,90.4,90.42,38100.0,65.4978,65.5051,65.4399,65.4544,38100.0
2007-02-22 15:00:00,90.43,90.47,90.42,90.44,46200.0,65.4617,65.4906,65.4544,65.4689,46200.0
2007-02-22 15:10:00,90.45,90.49,90.41,90.43,38600.0,65.4761,65.5051,65.4472,65.4617,38600.0
2007-02-22 15:20:00,90.44,90.59,90.44,90.53,54100.0,65.4689,65.5775,65.4689,65.534,54100.0
2007-02-22 15:30:00,90.53,90.59,90.5,90.53,71100.0,65.534,65.5775,65.5123,65.534,71100.0
2007-02-22 15:40:00,90.52,90.59,90.45,90.51,99100.0,65.5268,65.5775,65.4761,65.5196,99100.0
2007-02-22 15:50:00,90.51,90.69,90.51,90.58,145700.0,65.5196,65.6499,65.5196,65.5702,145700.0
2007-02-23 09:30:00,90.21,90.46,90.2,90.38,155100.0,65.3024,65.4834,65.2952,65.4255,155100.0
2007-02-23 09:40:00,90.44,90.65,90.39,90.45,133600.0,65.4689,65.6209,65.4327,65.4761,133600.0
2007-02-23 09:50:00,90.41,90.61,90.41,90.45,131600.0,65.4472,65.592,65.4472,65.4761,131600.0
2007-02-23 10:00:00,90.43,90.52,90.31,90.45,112200.0,65.4617,65.5268,65.3748,65.4761,112200.0
2007-02-23 10:10:00,90.45,90.56,90.33,90.37,72700.0,65.4761,65.5558,65.3893,65.4182,72700.0
2007-02-23 10:20:00,90.37,90.6,90.3,90.42,106200.0,65.4182,65.5847,65.3675,65.4544,106200.0
2007-02-23 10:30:00,90.43,90.85,90.42,90.57,85000.0,65.4617,65.7657,65.4544,65.563,85000.0
2007-02-23 10:40:00,90.57,90.7,90.5,90.62,44600.0,65.563,65.6571,65.5123,65.5992,44600.0
2007-02-23 10:50:00,90.61,90.64,90.45,90.45,64200.0,65.592,65.6137,65.4761,65.4761,64200.0
2007-02-23 11:00:00,90.46,90.58,90.45,90.51,18000.0,65.4834,65.5702,65.4761,65.5196,18000.0
2007-02-23 11:10:00,90.5,90.51,90.4,90.45,34700.0,65.5123,65.5196,65.4399,65.4761,34700.0
2007-02-23 11:20:00,90.47,90.47,90.32,90.32,27900.0,65.4906,65.4906,65.382,65.382,27900.0
2007-02-23 11:30:00,90.33,90.5,90.3,90.44,78200.0,65.3893,65.5123,65.3675,65.4689,78200.0
2007-02-23 11:40:00,90.44,90.47,90.4,90.42,36000.0,65.4689,65.4906,65.4399,65.4544,36000.0
2007-02-23 11:50:00,90.42,90.44,90.3,90.37,35100.0,65.4544,65.4689,65.3675,65.4182,35100.0
2007-02-23 12:00:00,90.38,90.4,90.09,90.12,70000.0,65.4255,65.4399,65.2155,65.2372,70000.0
2007-02-23 12:10:00,90.11,90.16,90.0,90.12,81300.0,65.23,65.2662,65.1504,65.2372,81300.0
2007-02-23 12:20:00,90.09,90.31,90.09,90.22,42600.0,65.2155,65.3748,65.2155,65.3096,42600.0
2007-02-23 12:30:00,90.24,90.27,90.18,90.23,33300.0,65.3241,65.3458,65.2807,65.3169,33300.0
2007-02-23 12:40:00,90.22,90.31,90.09,90.23,46800.0,65.3096,65.3748,65.2155,65.3169,46800.0
2007-02-23 12:50:00,90.23,90.43,90.23,90.35,45100.0,65.3169,65.4617,65.3169,65.4037,45100.0
2007-02-23 13:00:00,90.36,90.36,90.17,90.18,24200.0,65.411,65.411,65.2734,65.2807,24200.0
2007-02-23 13:10:00,90.18,90.24,90.13,90.14,31000.0,65.2807,65.3241,65.2445,65.2517,31000.0
2007-02-23 13:20:00,90.14,90.29,90.14,90.25,32700.0,65.2517,65.3603,65.2517,65.3314,32700.0
2007-02-23 13:30:00,90.25,90.25,90.11,90.15,22400.0,65.3314,65.3314,65.23,65.259,22400.0
2007-02-23 13:40:00,90.15,90.22,90.12,90.2,27900.0,65.259,65.3096,65.2372,65.2952,27900.0
2007-02-23 13:50:00,90.2,90.27,90.14,90.14,29600.0,65.2952,65.3458,65.2517,65.2517,29600.0
2007-02-23 14:00:00,90.14,90.35,90.1,90.35,50700.0,65.2517,65.4037,65.2228,65.4037,50700.0
2007-02-23 14:10:00,90.34,90.44,90.31,90.41,60200.0,65.3965,65.4689,65.3748,65.4472,60200.0
2007-02-23 14:20:00,90.41,90.42,90.35,90.36,44000.0,65.4472,65.4544,65.4037,65.411,44000.0
2007-02-23 14:30:00,90.37,90.4,90.31,90.31,71200.0,65.4182,65.4399,65.3748,65.3748,71200.0
2007-02-23 14:40:00,90.31,90.33,90.28,90.31,40200.0,65.3748,65.3893,65.3531,65.3748,40200.0
2007-02-23 14:50:00,90.3,90.41,90.3,90.35,35000.0,65.3675,65.4472,65.3675,65.4037,35000.0
2007-02-23 15:00:00,90.37,90.4,90.34,90.37,38200.0,65.4182,65.4399,65.3965,65.4182,38200.0
2007-02-23 15:10:00,90.38,90.44,90.36,90.4,57200.0,65.4255,65.4689,65.411,65.4399,57200.0
2007-02-23 15:20:00,90.4,90.48,90.32,90.35,62800.0,65.4399,65.4978,65.382,65.4037,62800.0
2007-02-23 15:30:00,90.35,90.37,90.25,90.31,40500.0,65.4037,65.4182,65.3314,65.3748,40500.0
2007-02-23 15:40:00,90.31,90.33,90.15,90.18,62600.0,65.3748,65.3893,65.259,65.2807,62600.0
2007-02-23 15:50:00,90.19,90.37,90.16,90.3,89000.0,65.2879,65.4182,65.2662,65.3675,89000.0
2007-02-26 09:30:00,90.48,90.73,90.03,90.18,115600.0,65.4978,65.6788,65.1721,65.2807,115600.0
2007-02-26 09:40:00,90.15,90.25,89.55,89.56,139500.0,65.259,65.3314,64.8246,64.8319,139500.0
2007-02-26 09:50:00,89.55,89.58,89.2,89.3,156900.0,64.8246,64.8463,64.5713,64.6437,156900.0
2007-02-26 10:00:00,89.3,89.3,89.13,89.17,119200.0,64.6437,64.6437,64.5206,64.5495,119200.0
2007-02-26 10:10:00,89.15,89.26,89.14,89.15,89900.0,64.5351,64.6147,64.5278,64.5351,89900.0
2007-02-26 10:20:00,89.14,89.45,89.11,89.34,161900.0,64.5278,64.7522,64.5061,64.6726,161900.0
2007-02-26 10:30:00,89.31,89.42,89.25,89.42,147100.0,64.6509,64.7305,64.6075,64.7305,147100.0
2007-02-26 10:40:00,89.4,89.59,89.29,89.53,100100.0,64.716,64.8536,64.6364,64.8102,100100.0
2007-02-26 10:50:00,89.53,89.53,89.41,89.45,50000.0,64.8102,64.8102,64.7233,64.7522,50000.0
2007-02-26 11:00:00,89.44,89.6,89.25,89.56,78600.0,64.745,64.8608,64.6075,64.8319,78600.0
2007-02-26 11:10:00,89.57,89.6,89.39,89.42,79800.0,64.8391,64.8608,64.7088,64.7305,79800.0
2007-02-26 11:20:00,89.42,89.43,89.29,89.3,67400.0,64.7305,64.7378,64.6364,64.6437,67400.0
2007-02-26 11:30:00,89.3,89.3,89.18,89.25,59000.0,64.6437,64.6437,64.5568,64.6075,59000.0
2007-02-26 11:40:00,89.26,89.35,89.21,89.3,62300.0,64.6147,64.6798,64.5785,64.6437,62300.0
2007-02-26 11:50:00,89.3,89.37,89.24,89.3,77400.0,64.6437,64.6943,64.6002,64.6437,77400.0
2007-02-26 12:00:00,89.29,89.46,89.28,89.4,51000.0,64.6364,64.7595,64.6292,64.716,51000.0
2007-02-26 12:10:00,89.4,89.41,89.31,89.39,52200.0,64.716,64.7233,64.6509,64.7088,52200.0
2007-02-26 12:20:00,89.39,89.49,89.35,89.39,44100.0,64.7088,64.7812,64.6798,64.7088,44100.0
2007-02-26 12:30:00,89.39,89.44,89.33,89.39,47600.0,64.7088,64.745,64.6654,64.7088,47600.0
2007-02-26 12:40:00,89.39,89.39,89.19,89.35,77500.0,64.7088,64.7088,64.564,64.6798,77500.0
2007-02-26 12:50:00,89.34,89.35,89.15,89.19,64700.0,64.6726,64.6798,64.5351,64.564,64700.0
2007-02-26 13:00:00,89.2,89.26,89.0,89.21,151600.0,64.5713,64.6147,64.4265,64.5785,151600.0
2007-02-26 13:10:00,89.21,89.21,89.1,89.11,68800.0,64.5785,64.5785,64.4989,64.5061,68800.0
2007-02-26 13:20:00,89.11,89.12,89.0,89.01,81500.0,64.5061,64.5134,64.4265,64.4337,81500.0
2007-02-26 13:30:00,89.01,89.17,89.0,89.11,62300.0,64.4337,64.5495,64.4265,64.5061,62300.0
2007-02-26 13:40:00,89.11,89.15,89.04,89.09,45200.0,64.5061,64.5351,64.4554,64.4916,45200.0
2007-02-26 13:50:00,89.09,89.14,89.04,89.05,48800.0,64.4916,64.5278,64.4554,64.4627,48800.0
2007-02-26 14:00:00,89.05,89.06,88.99,89.03,56500.0,64.4627,64.4699,64.4192,64.4482,56500.0
2007-02-26 14:10:00,89.03,89.06,89.0,89.01,61800.0,64.4482,64.4699,64.4265,64.4337,61800.0
2007-02-26 14:20:00,89.01,89.03,88.9,88.99,57000.0,64.4337,64.4482,64.3541,64.4192,57000.0
2007-02-26 14:30:00,88.97,89.54,88.91,89.1,340000.0,64.4048,64.8174,64.3613,64.4989,340000.0
2007-02-26 14:40:00,89.1,89.1,88.9,88.98,90700.0,64.4989,64.4989,64.3541,64.412,90700.0
2007-02-26 14:50:00,88.99,89.03,88.92,88.94,95600.0,64.4192,64.4482,64.3686,64.3831,95600.0
2007-02-26 15:00:00,88.94,89.0,88.76,88.77,90800.0,64.3831,64.4265,64.2528,64.26,90800.0
2007-02-26 15:10:00,88.76,88.91,88.56,88.85,400700.0,64.2528,64.3613,64.108,64.3179,400700.0
2007-02-26 15:20:00,88.86,88.92,88.78,88.92,194600.0,64.3251,64.3686,64.2672,64.3686,194600.0
2007-02-26 15:30:00,88.92,89.02,88.81,88.84,207400.0,64.3686,64.441,64.2889,64.3107,207400.0
2007-02-26 15:40:00,88.81,89.02,88.64,89.01,249500.0,64.2889,64.441,64.1659,64.4337,249500.0
2007-02-26 15:50:00,89.0,89.03,88.89,89.01,245800.0,64.4265,64.4482,64.3469,64.4337,245800.0
2007-02-27 09:30:00,88.0,88.31,87.64,87.86,395500.0,63.7026,63.927,63.442,63.6012,395500.0
2007-02-27 09:40:00,87.77,87.88,87.51,87.79,127300.0,63.5361,63.6157,63.3479,63.5506,127300.0
2007-02-27 09:50:00,87.78,88.0,87.75,87.95,93300.0,63.5433,63.7026,63.5216,63.6664,93300.0
2007-02-27 10:00:00,87.95,88.2,87.8,88.12,157400.0,63.6664,63.8474,63.5578,63.7895,157400.0
2007-02-27 10:10:00,88.15,88.49,87.83,88.31,177800.0,63.8112,64.0573,63.5795,63.927,177800.0
2007-02-27 10:20:00,88.31,88.32,87.81,88.17,140300.0,63.927,63.9342,63.5651,63.8257,140300.0
2007-02-27 10:30:00,88.27,88.7,87.81,88.47,176100.0,63.898,64.2093,63.5651,64.0428,176100.0
2007-02-27 10:40:00,88.47,88.67,87.79,88.29,111700.0,64.0428,64.1876,63.5506,63.9125,111700.0
2007-02-27 10:50:00,88.29,88.53,88.19,88.47,99800.0,63.9125,64.0863,63.8401,64.0428,99800.0
2007-02-27 11:00:00,88.47,88.5,87.81,88.21,107000.0,64.0428,64.0645,63.5651,63.8546,107000.0
2007-02-27 11:10:00,88.21,88.21,87.81,88.06,70000.0,63.8546,63.8546,63.5651,63.746,70000.0
2007-02-27 11:20:00,88.06,88.07,88.0,88.01,88200.0,63.746,63.7533,63.7026,63.7098,88200.0
2007-02-27 11:30:00,88.02,88.25,87.91,88.19,63200.0,63.7171,63.8836,63.6374,63.8401,63200.0
2007-02-27 11:40:00,88.2,88.22,88.05,88.18,73800.0,63.8474,63.8619,63.7388,63.8329,73800.0
2007-02-27 11:50:00,88.19,88.19,87.77,87.92,95400.0,63.8401,63.8401,63.5361,63.6447,95400.0
2007-02-27 12:00:00,87.92,87.96,87.76,87.87,88200.0,63.6447,63.6736,63.5289,63.6085,88200.0
2007-02-27 12:10:00,87.88,87.98,87.73,87.9,66300.0,63.6157,63.6881,63.5071,63.6302,66300.0
2007-02-27 12:20:00,87.9,87.97,87.68,87.71,99600.0,63.6302,63.6809,63.4709,63.4927,99600.0
2007-02-27 12:30:00,87.7,87.9,87.69,87.88,36000.0,63.4854,63.6302,63.4782,63.6157,36000.0
2007-02-27 12:40:00,87.88,87.9,87.67,87.71,45000.0,63.6157,63.6302,63.4637,63.4927,45000.0
2007-02-27 12:50:00,87.74,87.85,87.62,87.64,42700.0,63.5144,63.594,63.4275,63.442,42700.0
2007-02-27 13:00:00,87.64,87.75,87.6,87.71,33700.0,63.442,63.5216,63.413,63.4927,33700.0
2007-02-27 13:10:00,87.73,87.73,87.61,87.67,56400.0,63.5071,63.5071,63.4203,63.4637,56400.0
2007-02-27 13:20:00,87.68,87.8,87.61,87.67,50900.0,63.4709,63.5578,63.4203,63.4637,50900.0
2007-02-27 13:30:00,87.67,87.76,87.6,87.73,70100.0,63.4637,63.5289,63.413,63.5071,70100.0
2007-02-27 13:40:00,87.74,87.74,87.54,87.59,87200.0,63.5144,63.5144,63.3696,63.4058,87200.0
2007-02-27 13:50:00,87.6,87.67,87.5,87.57,77400.0,63.413,63.4637,63.3406,63.3913,77400.0
2007-02-27 14:00:00,87.57,87.6,87.21,87.25,148000.0,63.3913,63.413,63.1307,63.1597,148000.0
2007-02-27 14:10:00,87.26,87.31,86.94,87.0,193200.0,63.1669,63.2031,62.9353,62.9787,193200.0
2007-02-27 14:20:00,87.0,87.15,86.49,86.54,214700.0,62.9787,63.0873,62.6095,62.6457,214700.0
2007-02-27 14:30:00,86.54,86.9,86.5,86.78,143100.0,62.6457,62.9063,62.6168,62.8194,143100.0
2007-02-27 14:40:00,86.82,86.9,86.49,86.53,182900.0,62.8484,62.9063,62.6095,62.6385,182900.0
2007-02-27 14:50:00,86.52,86.69,85.62,85.72,330400.0,62.6312,62.7543,61.9797,62.0521,330400.0
2007-02-27 15:00:00,85.7,87.15,85.24,86.35,328000.0,62.0376,63.0873,61.7046,62.5082,328000.0
2007-02-27 15:10:00,86.49,87.12,85.31,86.59,184300.0,62.6095,63.0656,61.7553,62.6819,184300.0
2007-02-27 15:20:00,86.57,87.4,86.52,86.74,213300.0,62.6674,63.2683,62.6312,62.7905,213300.0
2007-02-27 15:30:00,86.73,87.35,86.61,87.21,320600.0,62.7832,63.2321,62.6964,63.1307,320600.0
2007-02-27 15:40:00,87.22,87.23,86.73,87.21,70300.0,63.138,63.1452,62.7832,63.1307,70300.0
2007-02-27 15:50:00,87.21,87.75,87.0,87.22,242500.0,63.1307,63.5216,62.9787,63.138,242500.0
2007-02-28 09:30:00,87.4,87.96,87.25,87.79,343900.0,63.2683,63.6736,63.1597,63.5506,343900.0
2007-02-28 09:40:00,87.58,87.75,86.05,86.44,262100.0,63.3986,63.5216,62.291,62.5733,262100.0
2007-02-28 09:50:00,86.45,87.5,86.32,87.46,225200.0,62.5806,63.3406,62.4865,63.3117,225200.0
2007-02-28 10:00:00,87.49,87.5,87.04,87.29,163800.0,63.3334,63.3406,63.0077,63.1886,163800.0
2007-02-28 10:10:00,87.37,87.9,87.15,87.88,172800.0,63.2465,63.6302,63.0873,63.6157,172800.0
2007-02-28 10:20:00,87.86,88.06,87.21,87.84,149800.0,63.6012,63.746,63.1307,63.5868,149800.0
2007-02-28 10:30:00,87.85,88.02,87.59,87.99,144100.0,63.594,63.7171,63.4058,63.6954,144100.0
2007-02-28 10:40:00,88.0,88.41,87.7,88.0,220500.0,63.7026,63.9994,63.4854,63.7026,220500.0
2007-02-28 10:50:00,88.06,88.2,87.7,88.0,159500.0,63.746,63.8474,63.4854,63.7026,159500.0
2007-02-28 11:00:00,88.22,88.39,87.67,87.82,177300.0,63.8619,63.9849,63.4637,63.5723,177300.0
2007-02-28 11:10:00,87.8,88.09,87.7,87.86,106500.0,63.5578,63.7677,63.4854,63.6012,106500.0
2007-02-28 11:20:00,87.8,88.03,87.72,87.83,126000.0,63.5578,63.7243,63.4999,63.5795,126000.0
2007-02-28 11:30:00,87.82,88.0,87.69,87.83,113400.0,63.5723,63.7026,63.4782,63.5795,113400.0
2007-02-28 11:40:00,87.81,87.98,87.53,87.64,164100.0,63.5651,63.6881,63.3624,63.442,164100.0
2007-02-28 11:50:00,87.72,87.84,87.55,87.64,100900.0,63.4999,63.5868,63.3768,63.442,100900.0
2007-02-28 12:00:00,87.66,87.71,87.27,87.57,153800.0,63.4565,63.4927,63.1742,63.3913,153800.0
2007-02-28 12:10:00,87.57,87.75,87.29,87.38,107200.0,63.3913,63.5216,63.1886,63.2538,107200.0
2007-02-28 12:20:00,87.39,87.71,87.37,87.53,82700.0,63.261,63.4927,63.2465,63.3624,82700.0
2007-02-28 12:30:00,87.54,87.6,87.51,87.56,37400.0,63.3696,63.413,63.3479,63.3841,37400.0
2007-02-28 12:40:00,87.57,87.92,87.56,87.88,145600.0,63.3913,63.6447,63.3841,63.6157,145600.0
2007-02-28 12:50:00,87.84,88.07,87.81,87.93,63800.0,63.5868,63.7533,63.5651,63.6519,63800.0
2007-02-28 13:00:00,87.93,88.03,87.87,87.92,61300.0,63.6519,63.7243,63.6085,63.6447,61300.0
2007-02-28 13:10:00,87.91,87.91,87.62,87.65,70700.0,63.6374,63.6374,63.4275,63.4492,70700.0
2007-02-28 13:20:00,87.66,88.0,87.64,87.91,99100.0,63.4565,63.7026,63.442,63.6374,99100.0
2007-02-28 13:30:00,87.91,87.99,87.75,87.76,67500.0,63.6374,63.6954,63.5216,63.5289,67500.0
2007-02-28 13:40:00,87.76,87.82,87.46,87.46,107500.0,63.5289,63.5723,63.3117,63.3117,107500.0
2007-02-28 13:50:00,87.45,87.54,87.3,87.38,122400.0,63.3045,63.3696,63.1959,63.2538,122400.0
2007-02-28 14:00:00,87.39,87.65,87.38,87.5,115500.0,63.261,63.4492,63.2538,63.3406,115500.0
2007-02-28 14:10:00,87.5,87.5,87.31,87.36,80700.0,63.3406,63.3406,63.2031,63.2393,80700.0
2007-02-28 14:20:00,87.37,87.41,87.1,87.27,135100.0,63.2465,63.2755,63.0511,63.1742,135100.0
2007-02-28 14:30:00,87.26,87.46,87.24,87.35,102800.0,63.1669,63.3117,63.1524,63.2321,102800.0
2007-02-28 14:40:00,87.36,87.55,87.31,87.55,107300.0,63.2393,63.3768,63.2031,63.3768,107300.0
2007-02-28 14:50:00,87.54,87.55,87.32,87.45,77900.0,63.3696,63.3768,63.2103,63.3045,77900.0
2007-02-28 15:00:00,87.45,87.63,87.42,87.62,58300.0,63.3045,63.4348,63.2827,63.4275,58300.0
2007-02-28 15:10:00,87.63,87.85,87.62,87.77,123100.0,63.4348,63.594,63.4275,63.5361,123100.0
2007-02-28 15:20:00,87.76,87.81,87.6,87.74,102100.0,63.5289,63.5651,63.413,63.5144,102100.0
2007-02-28 15:30:00,87.73,87.76,87.5,87.5,130700.0,63.5071,63.5289,63.3406,63.3406,130700.0
2007-02-28 15:40:00,87.49,87.51,87.2,87.2,222200.0,63.3334,63.3479,63.1235,63.1235,222200.0
2007-02-28 15:50:00,87.29,87.43,87.2,87.25,226500.0,63.1886,63.29,63.1235,63.1597,226500.0
2007-03-01 09:30:00,86.6,86.91,85.91,86.5,307100.0,62.6891,62.9136,62.1897,62.6168,307100.0
2007-03-01 09:40:00,86.5,86.8,86.25,86.42,127200.0,62.6168,62.8339,62.4358,62.5588,127200.0
2007-03-01 09:50:00,86.42,87.0,86.13,86.85,155900.0,62.5588,62.9787,62.3489,62.8701,155900.0
2007-03-01 10:00:00,86.86,87.91,86.45,87.64,186700.0,62.8774,63.6374,62.5806,63.442,186700.0
2007-03-01 10:10:00,86.89,87.82,86.78,87.79,133900.0,62.8991,63.5723,62.8194,63.5506,133900.0
2007-03-01 10:20:00,87.8,87.88,87.13,87.59,157900.0,63.5578,63.6157,63.0728,63.4058,157900.0
2007-03-01 10:30:00,87.59,87.86,87.1,87.4,74600.0,63.4058,63.6012,63.0511,63.2683,74600.0
2007-03-01 10:40:00,87.5,87.64,87.13,87.36,106300.0,63.3406,63.442,63.0728,63.2393,106300.0
2007-03-01 10:50:00,87.37,87.83,87.18,87.2,135800.0,63.2465,63.5795,63.109,63.1235,135800.0
2007-03-01 11:00:00,87.34,87.55,87.13,87.32,91900.0,63.2248,63.3768,63.0728,63.2103,91900.0
2007-03-01 11:10:00,87.32,87.9,87.23,87.86,93100.0,63.2103,63.6302,63.1452,63.6012,93100.0
2007-03-01 11:20:00,87.86,88.04,87.26,87.99,94100.0,63.6012,63.7315,63.1669,63.6954,94100.0
2007-03-01 11:30:00,87.95,88.16,87.25,87.92,93000.0,63.6664,63.8184,63.1597,63.6447,93000.0
2007-03-01 11:40:00,87.91,88.06,87.83,87.85,102200.0,63.6374,63.746,63.5795,63.594,102200.0
2007-03-01 11:50:00,87.85,88.09,87.75,87.98,105100.0,63.594,63.7677,63.5216,63.6881,105100.0
2007-03-01 12:00:00,87.86,88.04,87.8,87.85,70300.0,63.6012,63.7315,63.5578,63.594,70300.0
2007-03-01 12:10:00,87.9,88.18,87.67,87.75,85600.0,63.6302,63.8329,63.4637,63.5216,85600.0
2007-03-01 12:20:00,87.69,87.95,87.62,87.88,65800.0,63.4782,63.6664,63.4275,63.6157,65800.0
2007-03-01 12:30:00,87.86,88.04,87.79,87.85,50000.0,63.6012,63.7315,63.5506,63.594,50000.0
2007-03-01 12:40:00,87.85,88.42,87.8,88.36,80600.0,63.594,64.0066,63.5578,63.9632,80600.0
2007-03-01 12:50:00,88.37,88.57,88.01,88.14,159800.0,63.9704,64.1152,63.7098,63.8039,159800.0
2007-03-01 13:00:00,88.13,88.16,87.87,87.88,71400.0,63.7967,63.8184,63.6085,63.6157,71400.0
2007-03-01 13:10:00,87.88,87.89,87.66,87.7,91900.0,63.6157,63.623,63.4565,63.4854,91900.0
2007-03-01 13:20:00,87.68,87.94,87.45,87.89,246500.0,63.4709,63.6592,63.3045,63.623,246500.0
2007-03-01 13:30:00,87.92,88.04,87.75,87.81,108900.0,63.6447,63.7315,63.5216,63.5651,108900.0
2007-03-01 13:40:00,87.8,88.05,87.78,88.02,57500.0,63.5578,63.7388,63.5433,63.7171,57500.0
2007-03-01 13:50:00,88.04,88.27,88.01,88.27,89000.0,63.7315,63.898,63.7098,63.898,89000.0
2007-03-01 14:00:00,88.27,88.54,88.17,88.2,126100.0,63.898,64.0935,63.8257,63.8474,126100.0
2007-03-01 14:10:00,88.2,88.8,88.05,88.1,316400.0,63.8474,64.2817,63.7388,63.775,316400.0
2007-03-01 14:20:00,88.1,88.33,87.84,87.89,133900.0,63.775,63.9415,63.5868,63.623,133900.0
2007-03-01 14:30:00,87.86,88.1,87.81,87.99,79700.0,63.6012,63.775,63.5651,63.6954,79700.0
2007-03-01 14:40:00,88.0,88.1,87.79,87.96,93900.0,63.7026,63.775,63.5506,63.6736,93900.0
2007-03-01 14:50:00,87.95,88.05,87.81,87.93,96400.0,63.6664,63.7388,63.5651,63.6519,96400.0
2007-03-01 15:00:00,87.95,87.98,87.76,87.76,91800.0,63.6664,63.6881,63.5289,63.5289,91800.0
2007-03-01 15:10:00,87.78,88.1,87.62,88.06,308300.0,63.5433,63.775,63.4275,63.746,308300.0
2007-03-01 15:20:00,88.05,88.13,87.8,88.05,146900.0,63.7388,63.7967,63.5578,63.7388,146900.0
2007-03-01 15:30:00,88.05,88.14,87.81,87.87,70800.0,63.7388,63.8039,63.5651,63.6085,70800.0
2007-03-01 15:40:00,87.85,87.93,87.7,87.77,103900.0,63.594,63.6519,63.4854,63.5361,103900.0
2007-03-01 15:50:00,87.77,87.84,87.69,87.81,133700.0,63.5361,63.5868,63.4782,63.5651,133700.0
2007-03-02 09:30:00,87.87,88.37,87.75,87.91,220900.0,63.6085,63.9704,63.5216,63.6374,220900.0
2007-03-02 09:40:00,87.92,88.1,87.56,87.61,132700.0,63.6447,63.775,63.3841,63.4203,132700.0
2007-03-02 09:50:00,87.65,87.85,87.53,87.8,85700.0,63.4492,63.594,63.3624,63.5578,85700.0
2007-03-02 10:00:00,87.8,87.8,87.5,87.64,114200.0,63.5578,63.5578,63.3406,63.442,114200.0
2007-03-02 10:10:00,87.64,88.09,87.64,88.0,119200.0,63.442,63.7677,63.442,63.7026,119200.0
2007-03-02 10:20:00,88.01,88.05,87.89,88.03,91400.0,63.7098,63.7388,63.623,63.7243,91400.0
2007-03-02 10:30:00,88.03,88.2,87.96,88.09,53200.0,63.7243,63.8474,63.6736,63.7677,53200.0
2007-03-02 10:40:00,88.09,88.33,88.05,88.27,99000.0,63.7677,63.9415,63.7388,63.898,99000.0
2007-03-02 10:50:00,88.26,88.4,88.21,88.29,84300.0,63.8908,63.9922,63.8546,63.9125,84300.0
2007-03-02 11:00:00,88.3,88.54,88.23,88.41,117600.0,63.9198,64.0935,63.8691,63.9994,117600.0
2007-03-02 11:10:00,88.41,88.52,88.35,88.43,73500.0,63.9994,64.079,63.956,64.0139,73500.0
2007-03-02 11:20:00,88.46,88.48,88.1,88.14,97100.0,64.0356,64.0501,63.775,63.8039,97100.0
2007-03-02 11:30:00,88.14,88.21,88.05,88.17,57600.0,63.8039,63.8546,63.7388,63.8257,57600.0
2007-03-02 11:40:00,88.19,88.43,88.15,88.4,42300.0,63.8401,64.0139,63.8112,63.9922,42300.0
2007-03-02 11:50:00,88.4,88.45,88.17,88.22,70900.0,63.9922,64.0283,63.8257,63.8619,70900.0
2007-03-02 12:00:00,88.22,88.27,88.14,88.2,62600.0,63.8619,63.898,63.8039,63.8474,62600.0
2007-03-02 12:10:00,88.19,88.19,88.0,88.05,83800.0,63.8401,63.8401,63.7026,63.7388,83800.0
2007-03-02 12:20:00,88.03,88.17,87.99,87.99,59100.0,63.7243,63.8257,63.6954,63.6954,59100.0
2007-03-02 12:30:00,87.99,88.05,87.8,88.02,105600.0,63.6954,63.7388,63.5578,63.7171,105600.0
2007-03-02 12:40:00,88.0,88.24,87.82,88.06,118400.0,63.7026,63.8763,63.5723,63.746,118400.0
2007-03-02 12:50:00,88.06,88.25,88.0,88.12,76200.0,63.746,63.8836,63.7026,63.7895,76200.0
2007-03-02 13:00:00,88.13,88.19,88.03,88.06,96800.0,63.7967,63.8401,63.7243,63.746,96800.0
2007-03-02 13:10:00,88.08,88.35,88.0,88.07,227200.0,63.7605,63.956,63.7026,63.7533,227200.0
2007-03-02 13:20:00,88.07,88.15,87.95,88.05,192300.0,63.7533,63.8112,63.6664,63.7388,192300.0
2007-03-02 13:30:00,88.05,88.3,87.9,88.01,185600.0,63.7388,63.9198,63.6302,63.7098,185600.0
2007-03-02 13:40:00,88.01,88.12,87.85,87.86,147300.0,63.7098,63.7895,63.594,63.6012,147300.0
2007-03-02 13:50:00,87.88,87.89,87.6,87.8,114100.0,63.6157,63.623,63.413,63.5578,114100.0
2007-03-02 14:00:00,87.81,87.82,87.56,87.63,115500.0,63.5651,63.5723,63.3841,63.4348,115500.0
2007-03-02 14:10:00,87.64,87.69,87.35,87.49,76800.0,63.442,63.4782,63.2321,63.3334,76800.0
2007-03-02 14:20:00,87.47,87.6,87.35,87.6,61400.0,63.3189,63.413,63.2321,63.413,61400.0
2007-03-02 14:30:00,87.59,87.76,87.45,87.66,89300.0,63.4058,63.5289,63.3045,63.4565,89300.0
2007-03-02 14:40:00,87.66,88.01,87.66,87.73,126800.0,63.4565,63.7098,63.4565,63.5071,126800.0
2007-03-02 14:50:00,87.73,87.8,87.42,87.46,67500.0,63.5071,63.5578,63.2827,63.3117,67500.0
2007-03-02 15:00:00,87.44,87.59,87.4,87.45,99900.0,63.2972,63.4058,63.2683,63.3045,99900.0
2007-03-02 15:10:00,87.45,87.63,87.44,87.57,70200.0,63.3045,63.4348,63.2972,63.3913,70200.0
2007-03-02 15:20:00,87.58,87.62,87.51,87.58,56000.0,63.3986,63.4275,63.3479,63.3986,56000.0
2007-03-02 15:30:00,87.57,87.6,87.45,87.53,60400.0,63.3913,63.413,63.3045,63.3624,60400.0
2007-03-02 15:40:00,87.5,87.55,87.27,87.28,98300.0,63.3406,63.3768,63.1742,63.1814,98300.0
2007-03-02 15:50:00,87.27,87.29,87.01,87.04,231600.0,63.1742,63.1886,62.9859,63.0077,231600.0
2007-03-05 09:30:00,86.96,86.99,86.5,86.94,188700.0,62.9497,62.9715,62.6168,62.9353,188700.0
2007-03-05 09:40:00,87.0,87.05,86.39,87.05,137300.0,62.9787,63.0149,62.5371,63.0149,137300.0
2007-03-05 09:50:00,86.98,87.64,86.94,87.44,205900.0,62.9642,63.442,62.9353,63.2972,205900.0
2007-03-05 10:00:00,87.43,87.47,87.15,87.46,145900.0,63.29,63.3189,63.0873,63.3117,145900.0
2007-03-05 10:10:00,87.48,88.19,87.47,87.6,170600.0,63.3262,63.8401,63.3189,63.413,170600.0
2007-03-05 10:20:00,87.6,87.7,87.3,87.39,89300.0,63.413,63.4854,63.1959,63.261,89300.0
2007-03-05 10:30:00,87.38,87.64,87.15,87.41,90400.0,63.2538,63.442,63.0873,63.2755,90400.0
2007-03-05 10:40:00,87.42,87.75,87.37,87.71,84900.0,63.2827,63.5216,63.2465,63.4927,84900.0
2007-03-05 10:50:00,87.7,87.8,87.54,87.76,54300.0,63.4854,63.5578,63.3696,63.5289,54300.0
2007-03-05 11:00:00,87.76,87.91,87.61,87.85,90900.0,63.5289,63.6374,63.4203,63.594,90900.0
2007-03-05 11:10:00,87.85,87.97,87.67,87.92,87100.0,63.594,63.6809,63.4637,63.6447,87100.0
2007-03-05 11:20:00,87.92,87.97,87.5,87.57,94100.0,63.6447,63.6809,63.3406,63.3913,94100.0
2007-03-05 11:30:00,87.56,87.65,87.36,87.51,60500.0,63.3841,63.4492,63.2393,63.3479,60500.0
2007-03-05 11:40:00,87.5,87.57,87.38,87.46,65900.0,63.3406,63.3913,63.2538,63.3117,65900.0
2007-03-05 11:50:00,87.43,87.54,87.33,87.35,65300.0,63.29,63.3696,63.2176,63.2321,65300.0
2007-03-05 12:00:00,87.34,87.41,87.16,87.35,79400.0,63.2248,63.2755,63.0945,63.2321,79400.0
2007-03-05 12:10:00,87.35,87.43,87.28,87.37,69500.0,63.2321,63.29,63.1814,63.2465,69500.0
2007-03-05 12:20:00,87.37,87.44,87.3,87.3,35400.0,63.2465,63.2972,63.1959,63.1959,35400.0
2007-03-05 12:30:00,87.3,87.35,87.21,87.27,68500.0,63.1959,63.2321,63.1307,63.1742,68500.0
2007-03-05 12:40:00,87.27,87.79,87.27,87.7,88500.0,63.1742,63.5506,63.1742,63.4854,88500.0
2007-03-05 12:50:00,87.68,87.68,87.27,87.4,82300.0,63.4709,63.4709,63.1742,63.2683,82300.0
2007-03-05 13:00:00,87.39,87.4,87.28,87.33,88800.0,63.261,63.2683,63.1814,63.2176,88800.0
2007-03-05 13:10:00,87.36,87.59,87.36,87.47,51900.0,63.2393,63.4058,63.2393,63.3189,51900.0
2007-03-05 13:20:00,87.47,87.47,87.33,87.45,57200.0,63.3189,63.3189,63.2176,63.3045,57200.0
2007-03-05 13:30:00,87.47,87.54,87.37,87.54,43000.0,63.3189,63.3696,63.2465,63.3696,43000.0
2007-03-05 13:40:00,87.54,87.76,87.52,87.7,64600.0,63.3696,63.5289,63.3551,63.4854,64600.0
2007-03-05 13:50:00,87.72,87.78,87.63,87.64,49300.0,63.4999,63.5433,63.4348,63.442,49300.0
2007-03-05 14:00:00,87.65,87.81,87.64,87.65,77100.0,63.4492,63.5651,63.442,63.4492,77100.0
2007-03-05 14:10:00,87.65,87.69,87.4,87.44,71300.0,63.4492,63.4782,63.2683,63.2972,71300.0
2007-03-05 14:20:00,87.44,87.52,87.35,87.36,60200.0,63.2972,63.3551,63.2321,63.2393,60200.0
2007-03-05 14:30:00,87.38,87.55,87.35,87.51,67500.0,63.2538,63.3768,63.2321,63.3479,67500.0
2007-03-05 14:40:00,87.5,87.65,87.37,87.58,57700.0,63.3406,63.4492,63.2465,63.3986,57700.0
2007-03-05 14:50:00,87.59,87.62,87.49,87.59,56300.0,63.4058,63.4275,63.3334,63.4058,56300.0
2007-03-05 15:00:00,87.59,87.65,87.35,87.38,105600.0,63.4058,63.4492,63.2321,63.2538,105600.0
2007-03-05 15:10:00,87.38,87.43,87.2,87.34,85500.0,63.2538,63.29,63.1235,63.2248,85500.0
2007-03-05 15:20:00,87.33,87.61,87.31,87.53,100800.0,63.2176,63.4203,63.2031,63.3624,100800.0
2007-03-05 15:30:00,87.53,87.57,87.27,87.32,79000.0,63.3624,63.3913,63.1742,63.2103,79000.0
2007-03-05 15:40:00,87.32,87.38,87.24,87.34,113700.0,63.2103,63.2538,63.1524,63.2248,113700.0
2007-03-05 15:50:00,87.35,87.36,87.01,87.1,315000.0,63.2321,63.2393,62.9859,63.0511,315000.0
2007-03-06 09:30:00,88.03,88.03,87.05,87.31,331400.0,63.7243,63.7243,63.0149,63.2031,331400.0
2007-03-06 09:40:00,87.3,87.49,87.2,87.3,159400.0,63.1959,63.3334,63.1235,63.1959,159400.0
2007-03-06 09:50:00,87.26,87.6,87.1,87.44,127400.0,63.1669,63.413,63.0511,63.2972,127400.0
2007-03-06 10:00:00,87.45,87.5,87.17,87.21,107200.0,63.3045,63.3406,63.1018,63.1307,107200.0
2007-03-06 10:10:00,87.22,87.28,87.1,87.16,85200.0,63.138,63.1814,63.0511,63.0945,85200.0
2007-03-06 10:20:00,87.16,87.22,87.1,87.19,70400.0,63.0945,63.138,63.0511,63.1162,70400.0
2007-03-06 10:30:00,87.18,87.38,87.12,87.14,112500.0,63.109,63.2538,63.0656,63.08,112500.0
2007-03-06 10:40:00,87.16,87.2,87.11,87.15,79000.0,63.0945,63.1235,63.0583,63.0873,79000.0
2007-03-06 10:50:00,87.15,87.28,87.13,87.21,82500.0,63.0873,63.1814,63.0728,63.1307,82500.0
2007-03-06 11:00:00,87.22,87.46,87.2,87.35,89200.0,63.138,63.3117,63.1235,63.2321,89200.0
2007-03-06 11:10:00,87.34,87.44,87.31,87.43,34000.0,63.2248,63.2972,63.2031,63.29,34000.0
2007-03-06 11:20:00,87.43,87.47,87.38,87.41,56200.0,63.29,63.3189,63.2538,63.2755,56200.0
2007-03-06 11:30:00,87.42,87.46,87.25,87.27,62300.0,63.2827,63.3117,63.1597,63.1742,62300.0
2007-03-06 11:40:00,87.27,87.5,87.26,87.3,65400.0,63.1742,63.3406,63.1669,63.1959,65400.0
2007-03-06 11:50:00,87.3,87.48,87.3,87.44,49700.0,63.1959,63.3262,63.1959,63.2972,49700.0
2007-03-06 12:00:00,87.44,87.52,87.27,87.36,49800.0,63.2972,63.3551,63.1742,63.2393,49800.0
2007-03-06 12:10:00,87.36,87.36,87.21,87.21,90900.0,63.2393,63.2393,63.1307,63.1307,90900.0
2007-03-06 12:20:00,87.22,87.26,87.2,87.24,54100.0,63.138,63.1669,63.1235,63.1524,54100.0
2007-03-06 12:30:00,87.24,87.37,87.23,87.25,60400.0,63.1524,63.2465,63.1452,63.1597,60400.0
2007-03-06 12:40:00,87.25,87.35,87.21,87.25,65400.0,63.1597,63.2321,63.1307,63.1597,65400.0
2007-03-06 12:50:00,87.25,87.35,87.21,87.35,39500.0,63.1597,63.2321,63.1307,63.2321,39500.0
2007-03-06 13:00:00,87.33,87.34,87.22,87.33,54900.0,63.2176,63.2248,63.138,63.2176,54900.0
2007-03-06 13:10:00,87.31,87.33,87.22,87.24,50400.0,63.2031,63.2176,63.138,63.1524,50400.0
2007-03-06 13:20:00,87.24,87.42,87.22,87.41,58900.0,63.1524,63.2827,63.138,63.2755,58900.0
2007-03-06 13:30:00,87.42,87.63,87.35,87.51,71400.0,63.2827,63.4348,63.2321,63.3479,71400.0
2007-03-06 13:40:00,87.51,87.65,87.45,87.54,88000.0,63.3479,63.4492,63.3045,63.3696,88000.0
2007-03-06 13:50:00,87.54,87.56,87.44,87.47,44800.0,63.3696,63.3841,63.2972,63.3189,44800.0
2007-03-06 14:00:00,87.45,87.73,87.45,87.61,60800.0,63.3045,63.5071,63.3045,63.4203,60800.0
2007-03-06 14:10:00,87.6,87.72,87.56,87.68,79600.0,63.413,63.4999,63.3841,63.4709,79600.0
2007-03-06 14:20:00,87.67,87.75,87.58,87.68,66600.0,63.4637,63.5216,63.3986,63.4709,66600.0
2007-03-06 14:30:00,87.69,87.71,87.45,87.5,63800.0,63.4782,63.4927,63.3045,63.3406,63800.0
2007-03-06 14:40:00,87.5,87.68,87.5,87.57,53500.0,63.3406,63.4709,63.3406,63.3913,53500.0
2007-03-06 14:50:00,87.58,87.7,87.54,87.69,49300.0,63.3986,63.4854,63.3696,63.4782,49300.0
2007-03-06 15:00:00,87.67,87.72,87.62,87.69,65200.0,63.4637,63.4999,63.4275,63.4782,65200.0
2007-03-06 15:10:00,87.67,87.74,87.6,87.72,87600.0,63.4637,63.5144,63.413,63.4999,87600.0
2007-03-06 15:20:00,87.74,87.85,87.67,87.8,72100.0,63.5144,63.594,63.4637,63.5578,72100.0
2007-03-06 15:30:00,87.8,87.85,87.7,87.71,108800.0,63.5578,63.594,63.4854,63.4927,108800.0
2007-03-06 15:40:00,87.71,87.83,87.71,87.73,103000.0,63.4927,63.5795,63.4927,63.5071,103000.0
2007-03-06 15:50:00,87.74,87.82,87.66,87.8,110900.0,63.5144,63.5723,63.4565,63.5578,110900.0
2007-03-07 09:30:00,87.82,88.45,87.82,88.43,193900.0,63.5723,64.0283,63.5723,64.0139,193900.0
2007-03-07 09:40:00,88.43,88.77,88.32,88.65,169400.0,64.0139,64.26,63.9342,64.1731,169400.0
2007-03-07 09:50:00,88.62,88.66,88.43,88.45,113900.0,64.1514,64.1804,64.0139,64.0283,113900.0
2007-03-07 10:00:00,88.45,88.52,88.36,88.51,93600.0,64.0283,64.079,63.9632,64.0718,93600.0
2007-03-07 10:10:00,88.52,88.61,88.44,88.53,108300.0,64.079,64.1442,64.0211,64.0863,108300.0
2007-03-07 10:20:00,88.49,88.62,88.49,88.6,129900.0,64.0573,64.1514,64.0573,64.1369,129900.0
2007-03-07 10:30:00,88.59,88.77,88.48,88.65,179500.0,64.1297,64.26,64.0501,64.1731,179500.0
2007-03-07 10:40:00,88.68,88.97,88.6,88.86,165300.0,64.1948,64.4048,64.1369,64.3251,165300.0
2007-03-07 10:50:00,88.86,88.96,88.84,88.88,144600.0,64.3251,64.3975,64.3107,64.3396,144600.0
2007-03-07 11:00:00,88.89,88.98,88.78,88.88,194700.0,64.3469,64.412,64.2672,64.3396,194700.0
2007-03-07 11:10:00,88.89,88.93,88.85,88.9,138200.0,64.3469,64.3758,64.3179,64.3541,138200.0
2007-03-07 11:20:00,88.89,88.97,88.87,88.9,84700.0,64.3469,64.4048,64.3324,64.3541,84700.0
2007-03-07 11:30:00,88.91,88.98,88.86,88.97,144300.0,64.3613,64.412,64.3251,64.4048,144300.0
2007-03-07 11:40:00,88.96,88.98,88.85,88.89,143900.0,64.3975,64.412,64.3179,64.3469,143900.0
2007-03-07 11:50:00,88.93,88.96,88.83,88.89,119000.0,64.3758,64.3975,64.3034,64.3469,119000.0
2007-03-07 12:00:00,88.9,89.13,88.89,89.11,131900.0,64.3541,64.5206,64.3469,64.5061,131900.0
2007-03-07 12:10:00,89.1,89.2,88.86,88.86,103000.0,64.4989,64.5713,64.3251,64.3251,103000.0
2007-03-07 12:20:00,88.85,89.04,88.85,88.99,215700.0,64.3179,64.4554,64.3179,64.4192,215700.0
2007-03-07 12:30:00,88.97,89.04,88.95,89.01,60400.0,64.4048,64.4554,64.3903,64.4337,60400.0
2007-03-07 12:40:00,89.01,89.05,88.99,89.02,55000.0,64.4337,64.4627,64.4192,64.441,55000.0
2007-03-07 12:50:00,89.01,89.05,88.98,89.04,66300.0,64.4337,64.4627,64.412,64.4554,66300.0
2007-03-07 13:00:00,89.04,89.11,89.0,89.11,65500.0,64.4554,64.5061,64.4265,64.5061,65500.0
2007-03-07 13:10:00,89.11,89.14,89.01,89.14,62800.0,64.5061,64.5278,64.4337,64.5278,62800.0
2007-03-07 13:20:00,89.13,89.15,89.04,89.1,68300.0,64.5206,64.5351,64.4554,64.4989,68300.0
2007-03-07 13:30:00,89.1,89.22,89.08,89.16,114600.0,64.4989,64.5857,64.4844,64.5423,114600.0
2007-03-07 13:40:00,89.15,89.16,89.07,89.13,72900.0,64.5351,64.5423,64.4772,64.5206,72900.0
2007-03-07 13:50:00,89.11,89.18,89.09,89.12,71100.0,64.5061,64.5568,64.4916,64.5134,71100.0
2007-03-07 14:00:00,89.11,89.25,89.05,89.2,126400.0,64.5061,64.6075,64.4627,64.5713,126400.0
2007-03-07 14:10:00,89.21,89.24,89.05,89.23,127400.0,64.5785,64.6002,64.4627,64.593,127400.0
2007-03-07 14:20:00,89.23,89.25,89.1,89.14,131300.0,64.593,64.6075,64.4989,64.5278,131300.0
2007-03-07 14:30:00,89.13,89.17,89.03,89.04,176700.0,64.5206,64.5495,64.4482,64.4554,176700.0
2007-03-07 14:40:00,89.04,89.08,88.95,89.03,82400.0,64.4554,64.4844,64.3903,64.4482,82400.0
2007-03-07 14:50:00,89.04,89.07,88.84,88.86,74300.0,64.4554,64.4772,64.3107,64.3251,74300.0
2007-03-07 15:00:00,88.86,88.96,88.79,88.82,120700.0,64.3251,64.3975,64.2745,64.2962,120700.0
2007-03-07 15:10:00,88.82,88.87,88.67,88.71,125900.0,64.2962,64.3324,64.1876,64.2166,125900.0
2007-03-07 15:20:00,88.71,88.82,88.67,88.77,113600.0,64.2166,64.2962,64.1876,64.26,113600.0
2007-03-07 15:30:00,88.76,88.83,88.73,88.8,128600.0,64.2528,64.3034,64.231,64.2817,128600.0
2007-03-07 15:40:00,88.8,88.84,88.72,88.8,273300.0,64.2817,64.3107,64.2238,64.2817,273300.0
2007-03-07 15:50:00,88.79,88.82,88.65,88.66,315000.0,64.2745,64.2962,64.1731,64.1804,315000.0
2007-03-08 09:30:00,88.98,89.05,88.85,88.91,134300.0,64.412,64.4627,64.3179,64.3613,134300.0
2007-03-08 09:40:00,88.9,89.0,88.85,88.89,119900.0,64.3541,64.4265,64.3179,64.3469,119900.0
2007-03-08 09:50:00,88.89,89.18,88.86,89.0,84400.0,64.3469,64.5568,64.3251,64.4265,84400.0
2007-03-08 10:00:00,89.05,89.19,88.92,89.09,109900.0,64.4627,64.564,64.3686,64.4916,109900.0
2007-03-08 10:10:00,89.08,89.47,89.06,89.44,87800.0,64.4844,64.7667,64.4699,64.745,87800.0
2007-03-08 10:20:00,89.44,89.64,89.44,89.63,104500.0,64.745,64.8898,64.745,64.8825,104500.0
2007-03-08 10:30:00,89.63,89.67,89.4,89.4,67600.0,64.8825,64.9115,64.716,64.716,67600.0
2007-03-08 10:40:00,89.4,89.41,89.14,89.3,59500.0,64.716,64.7233,64.5278,64.6437,59500.0
2007-03-08 10:50:00,89.3,89.34,89.25,89.3,23600.0,64.6437,64.6726,64.6075,64.6437,23600.0
2007-03-08 11:00:00,89.3,89.35,89.2,89.26,42200.0,64.6437,64.6798,64.5713,64.6147,42200.0
2007-03-08 11:10:00,89.26,89.26,89.13,89.17,72400.0,64.6147,64.6147,64.5206,64.5495,72400.0
2007-03-08 11:20:00,89.18,89.25,89.13,89.24,51600.0,64.5568,64.6075,64.5206,64.6002,51600.0
2007-03-08 11:30:00,89.24,89.4,89.2,89.35,109200.0,64.6002,64.716,64.5713,64.6798,109200.0
2007-03-08 11:40:00,89.34,89.43,89.31,89.34,67300.0,64.6726,64.7378,64.6509,64.6726,67300.0
2007-03-08 11:50:00,89.34,89.41,89.28,89.34,36600.0,64.6726,64.7233,64.6292,64.6726,36600.0
2007-03-08 12:00:00,89.34,89.43,89.3,89.31,35600.0,64.6726,64.7378,64.6437,64.6509,35600.0
2007-03-08 12:10:00,89.3,89.37,89.29,89.33,22700.0,64.6437,64.6943,64.6364,64.6654,22700.0
2007-03-08 12:20:00,89.31,89.32,89.25,89.28,23000.0,64.6509,64.6581,64.6075,64.6292,23000.0
2007-03-08 12:30:00,89.27,89.35,89.2,89.2,39600.0,64.6219,64.6798,64.5713,64.5713,39600.0
2007-03-08 12:40:00,89.21,89.22,89.1,89.15,46700.0,64.5785,64.5857,64.4989,64.5351,46700.0
2007-03-08 12:50:00,89.15,89.32,89.14,89.32,21600.0,64.5351,64.6581,64.5278,64.6581,21600.0
2007-03-08 13:00:00,89.32,89.32,89.18,89.22,27000.0,64.6581,64.6581,64.5568,64.5857,27000.0
2007-03-08 13:10:00,89.24,89.3,89.14,89.19,36300.0,64.6002,64.6437,64.5278,64.564,36300.0
2007-03-08 13:20:00,89.19,89.33,89.19,89.27,31600.0,64.564,64.6654,64.564,64.6219,31600.0
2007-03-08 13:30:00,89.27,89.45,89.22,89.41,45800.0,64.6219,64.7522,64.5857,64.7233,45800.0
2007-03-08 13:40:00,89.42,89.5,89.32,89.41,56300.0,64.7305,64.7884,64.6581,64.7233,56300.0
2007-03-08 13:50:00,89.4,89.47,89.31,89.42,20200.0,64.716,64.7667,64.6509,64.7305,20200.0
2007-03-08 14:00:00,89.42,89.42,89.21,89.28,36200.0,64.7305,64.7305,64.5785,64.6292,36200.0
2007-03-08 14:10:00,89.28,89.31,89.14,89.26,75200.0,64.6292,64.6509,64.5278,64.6147,75200.0
2007-03-08 14:20:00,89.26,89.26,89.11,89.11,27600.0,64.6147,64.6147,64.5061,64.5061,27600.0
2007-03-08 14:30:00,89.11,89.2,88.95,89.08,102100.0,64.5061,64.5713,64.3903,64.4844,102100.0
2007-03-08 14:40:00,89.11,89.21,88.96,89.08,73300.0,64.5061,64.5785,64.3975,64.4844,73300.0
2007-03-08 14:50:00,89.08,89.09,88.93,88.94,54500.0,64.4844,64.4916,64.3758,64.3831,54500.0
2007-03-08 15:00:00,88.96,89.06,88.75,88.8,87500.0,64.3975,64.4699,64.2455,64.2817,87500.0
2007-03-08 15:10:00,88.8,88.83,88.61,88.73,139400.0,64.2817,64.3034,64.1442,64.231,139400.0
2007-03-08 15:20:00,88.73,88.95,88.67,88.88,43700.0,64.231,64.3903,64.1876,64.3396,43700.0
2007-03-08 15:30:00,88.9,89.04,88.89,88.93,112900.0,64.3541,64.4554,64.3469,64.3758,112900.0
2007-03-08 15:40:00,88.95,89.03,88.84,88.97,118700.0,64.3903,64.4482,64.3107,64.4048,118700.0
2007-03-08 15:50:00,88.97,88.99,88.73,88.86,194500.0,64.4048,64.4192,64.231,64.3251,194500.0
2007-03-09 09:30:00,89.7,89.86,89.5,89.75,281900.0,64.9332,65.049,64.7884,64.9694,281900.0
2007-03-09 09:40:00,89.73,90.0,89.73,89.99,160500.0,64.9549,65.1504,64.9549,65.1431,160500.0
2007-03-09 09:50:00,90.0,90.09,89.77,89.85,152800.0,65.1504,65.2155,64.9839,65.0418,152800.0
2007-03-09 10:00:00,89.86,89.89,89.58,89.69,91800.0,65.049,65.0708,64.8463,64.926,91800.0
2007-03-09 10:10:00,89.7,89.9,89.66,89.69,109100.0,64.9332,65.078,64.9043,64.926,109100.0
2007-03-09 10:20:00,89.72,89.81,89.65,89.8,56600.0,64.9477,65.0128,64.897,65.0056,56600.0
2007-03-09 10:30:00,89.77,89.9,89.73,89.78,81600.0,64.9839,65.078,64.9549,64.9911,81600.0
2007-03-09 10:40:00,89.76,89.79,89.7,89.76,47100.0,64.9766,64.9984,64.9332,64.9766,47100.0
2007-03-09 10:50:00,89.76,89.84,89.67,89.7,43500.0,64.9766,65.0346,64.9115,64.9332,43500.0
2007-03-09 11:00:00,89.7,89.76,89.64,89.66,48600.0,64.9332,64.9766,64.8898,64.9043,48600.0
2007-03-09 11:10:00,89.65,89.84,89.63,89.79,53800.0,64.897,65.0346,64.8825,64.9984,53800.0
2007-03-09 11:20:00,89.78,89.82,89.73,89.78,41500.0,64.9911,65.0201,64.9549,64.9911,41500.0
2007-03-09 11:30:00,89.76,89.85,89.73,89.76,62000.0,64.9766,65.0418,64.9549,64.9766,62000.0
2007-03-09 11:40:00,89.75,89.75,89.6,89.64,33200.0,64.9694,64.9694,64.8608,64.8898,33200.0
2007-03-09 11:50:00,89.63,89.67,89.42,89.43,52300.0,64.8825,64.9115,64.7305,64.7378,52300.0
2007-03-09 12:00:00,89.43,89.46,89.25,89.25,66600.0,64.7378,64.7595,64.6075,64.6075,66600.0
2007-03-09 12:10:00,89.24,89.36,89.23,89.36,44600.0,64.6002,64.6871,64.593,64.6871,44600.0
2007-03-09 12:20:00,89.36,89.49,89.33,89.42,39400.0,64.6871,64.7812,64.6654,64.7305,39400.0
2007-03-09 12:30:00,89.42,89.47,89.37,89.45,35100.0,64.7305,64.7667,64.6943,64.7522,35100.0
2007-03-09 12:40:00,89.44,89.45,89.34,89.37,27500.0,64.745,64.7522,64.6726,64.6943,27500.0
2007-03-09 12:50:00,89.39,89.39,89.27,89.34,32200.0,64.7088,64.7088,64.6219,64.6726,32200.0
2007-03-09 13:00:00,89.35,89.46,89.32,89.37,19600.0,64.6798,64.7595,64.6581,64.6943,19600.0
2007-03-09 13:10:00,89.37,89.41,89.31,89.35,69200.0,64.6943,64.7233,64.6509,64.6798,69200.0
2007-03-09 13:20:00,89.34,89.42,89.3,89.35,33700.0,64.6726,64.7305,64.6437,64.6798,33700.0
2007-03-09 13:30:00,89.35,89.41,89.3,89.39,94800.0,64.6798,64.7233,64.6437,64.7088,94800.0
2007-03-09 13:40:00,89.39,89.52,89.37,89.44,47500.0,64.7088,64.8029,64.6943,64.745,47500.0
2007-03-09 13:50:00,89.41,89.48,89.21,89.32,80000.0,64.7233,64.774,64.5785,64.6581,80000.0
2007-03-09 14:00:00,89.32,89.42,89.14,89.38,93000.0,64.6581,64.7305,64.5278,64.7016,93000.0
2007-03-09 14:10:00,89.38,89.38,89.23,89.33,35100.0,64.7016,64.7016,64.593,64.6654,35100.0
2007-03-09 14:20:00,89.34,89.39,89.21,89.35,47000.0,64.6726,64.7088,64.5785,64.6798,47000.0
2007-03-09 14:30:00,89.35,89.51,89.18,89.49,62300.0,64.6798,64.7957,64.5568,64.7812,62300.0
2007-03-09 14:40:00,89.49,89.53,89.43,89.5,39600.0,64.7812,64.8102,64.7378,64.7884,39600.0
2007-03-09 14:50:00,89.5,89.51,89.39,89.48,29300.0,64.7884,64.7957,64.7088,64.774,29300.0
2007-03-09 15:00:00,89.48,89.5,89.28,89.35,33400.0,64.774,64.7884,64.6292,64.6798,33400.0
2007-03-09 15:10:00,89.34,89.5,89.25,89.43,50000.0,64.6726,64.7884,64.6075,64.7378,50000.0
2007-03-09 15:20:00,89.44,89.46,89.3,89.44,34000.0,64.745,64.7595,64.6437,64.745,34000.0
2007-03-09 15:30:00,89.43,89.55,89.42,89.46,80700.0,64.7378,64.8246,64.7305,64.7595,80700.0
2007-03-09 15:40:00,89.47,89.76,89.47,89.71,146600.0,64.7667,64.9766,64.7667,64.9405,146600.0
2007-03-09 15:50:00,89.7,89.72,89.45,89.49,152900.0,64.9332,64.9477,64.7522,64.7812,152900.0
2007-03-12 09:30:00,89.0,89.89,89.0,89.87,109500.0,64.4265,65.0708,64.4265,65.0563,109500.0
2007-03-12 09:40:00,89.83,89.9,89.6,89.75,85000.0,65.0273,65.078,64.8608,64.9694,85000.0
2007-03-12 09:50:00,89.76,89.96,89.73,89.86,102000.0,64.9766,65.1214,64.9549,65.049,102000.0
2007-03-12 10:00:00,89.86,90.0,89.71,89.94,64400.0,65.049,65.1504,64.9405,65.1069,64400.0
2007-03-12 10:10:00,89.96,90.35,89.93,90.27,96400.0,65.1214,65.4037,65.0997,65.3458,96400.0
2007-03-12 10:20:00,90.26,90.26,89.96,90.04,99000.0,65.3386,65.3386,65.1214,65.1793,99000.0
2007-03-12 10:30:00,89.93,90.19,89.93,90.17,34400.0,65.0997,65.2879,65.0997,65.2734,34400.0
2007-03-12 10:40:00,90.16,90.18,89.93,89.99,76500.0,65.2662,65.2807,65.0997,65.1431,76500.0
2007-03-12 10:50:00,89.98,90.2,89.98,90.13,67300.0,65.1359,65.2952,65.1359,65.2445,67300.0
2007-03-12 11:00:00,90.1,90.48,90.09,90.42,139100.0,65.2228,65.4978,65.2155,65.4544,139100.0
2007-03-12 11:10:00,90.41,90.44,90.28,90.42,87400.0,65.4472,65.4689,65.3531,65.4544,87400.0
2007-03-12 11:20:00,90.42,90.48,90.39,90.47,75400.0,65.4544,65.4978,65.4327,65.4906,75400.0
2007-03-12 11:30:00,90.46,90.5,90.3,90.5,148300.0,65.4834,65.5123,65.3675,65.5123,148300.0
2007-03-12 11:40:00,90.5,90.72,90.43,90.49,218400.0,65.5123,65.6716,65.4617,65.5051,218400.0
2007-03-12 11:50:00,90.51,90.68,90.49,90.68,107700.0,65.5196,65.6426,65.5051,65.6426,107700.0
2007-03-12 12:00:00,90.69,90.75,90.6,90.74,107700.0,65.6499,65.6933,65.5847,65.6861,107700.0
2007-03-12 12:10:00,90.74,91.25,90.65,90.73,477200.0,65.6861,66.0552,65.6209,65.6788,477200.0
2007-03-12 12:20:00,90.73,90.81,90.56,90.72,145800.0,65.6788,65.7367,65.5558,65.6716,145800.0
2007-03-12 12:30:00,90.71,90.81,90.6,90.62,135900.0,65.6643,65.7367,65.5847,65.5992,135900.0
2007-03-12 12:40:00,90.61,90.66,90.55,90.59,98600.0,65.592,65.6281,65.5485,65.5775,98600.0
2007-03-12 12:50:00,90.61,90.67,90.57,90.63,52100.0,65.592,65.6354,65.563,65.6064,52100.0
2007-03-12 13:00:00,90.61,90.83,90.6,90.8,115300.0,65.592,65.7512,65.5847,65.7295,115300.0
2007-03-12 13:10:00,90.82,90.85,90.72,90.81,91300.0,65.744,65.7657,65.6716,65.7367,91300.0
2007-03-12 13:20:00,90.81,91.0,90.76,90.99,134500.0,65.7367,65.8743,65.7005,65.867,134500.0
2007-03-12 13:30:00,90.99,91.09,90.79,90.79,130600.0,65.867,65.9394,65.7223,65.7223,130600.0
2007-03-12 13:40:00,90.8,90.95,90.65,90.9,276900.0,65.7295,65.8381,65.6209,65.8019,276900.0
2007-03-12 13:50:00,90.9,91.1,90.8,90.99,140600.0,65.8019,65.9467,65.7295,65.867,140600.0
2007-03-12 14:00:00,90.99,90.99,90.85,90.9,83700.0,65.867,65.867,65.7657,65.8019,83700.0
2007-03-12 14:10:00,90.91,91.02,90.83,91.0,83400.0,65.8091,65.8888,65.7512,65.8743,83400.0
2007-03-12 14:20:00,91.01,91.2,91.0,91.06,105000.0,65.8815,66.0191,65.8743,65.9177,105000.0
2007-03-12 14:30:00,91.06,91.42,91.04,91.41,181400.0,65.9177,66.1783,65.9032,66.1711,181400.0
2007-03-12 14:40:00,91.42,91.87,91.39,91.44,489500.0,66.1783,66.5041,66.1566,66.1928,489500.0
2007-03-12 14:50:00,91.42,91.45,91.03,91.15,278900.0,66.1783,66.2,65.896,65.9829,278900.0
2007-03-12 15:00:00,91.16,91.31,91.12,91.14,130800.0,65.9901,66.0987,65.9611,65.9756,130800.0
2007-03-12 15:10:00,91.14,91.23,91.13,91.17,147400.0,65.9756,66.0408,65.9684,65.9973,147400.0
2007-03-12 15:20:00,91.17,91.22,91.0,91.15,162200.0,65.9973,66.0335,65.8743,65.9829,162200.0
2007-03-12 15:30:00,91.14,91.15,91.0,91.09,238600.0,65.9756,65.9829,65.8743,65.9394,238600.0
2007-03-12 15:40:00,91.08,91.12,91.04,91.1,225100.0,65.9322,65.9611,65.9032,65.9467,225100.0
2007-03-12 15:50:00,91.09,91.33,91.06,91.2,286400.0,65.9394,66.1132,65.9177,66.0191,286400.0
2007-03-13 09:30:00,90.9,91.08,90.72,90.98,305400.0,65.8019,65.9322,65.6716,65.8598,305400.0
2007-03-13 09:40:00,90.98,91.02,90.8,90.97,136200.0,65.8598,65.8888,65.7295,65.8526,136200.0
2007-03-13 09:50:00,90.97,91.05,90.93,91.02,113300.0,65.8526,65.9105,65.8236,65.8888,113300.0
2007-03-13 10:00:00,91.02,91.05,90.8,90.82,161500.0,65.8888,65.9105,65.7295,65.744,161500.0
2007-03-13 10:10:00,90.82,90.92,90.8,90.86,82700.0,65.744,65.8164,65.7295,65.7729,82700.0
2007-03-13 10:20:00,90.86,90.96,90.83,90.94,97000.0,65.7729,65.8453,65.7512,65.8308,97000.0
2007-03-13 10:30:00,90.95,91.03,90.86,90.91,141700.0,65.8381,65.896,65.7729,65.8091,141700.0
2007-03-13 10:40:00,90.91,91.05,90.89,91.02,99800.0,65.8091,65.9105,65.7946,65.8888,99800.0
2007-03-13 10:50:00,91.02,91.03,90.94,91.03,78500.0,65.8888,65.896,65.8308,65.896,78500.0
2007-03-13 11:00:00,91.03,91.1,90.93,90.99,160000.0,65.896,65.9467,65.8236,65.867,160000.0
2007-03-13 11:10:00,90.98,90.98,90.85,90.87,70400.0,65.8598,65.8598,65.7657,65.7802,70400.0
2007-03-13 11:20:00,90.88,90.9,90.8,90.89,126800.0,65.7874,65.8019,65.7295,65.7946,126800.0
2007-03-13 11:30:00,90.88,90.89,90.75,90.76,116400.0,65.7874,65.7946,65.6933,65.7005,116400.0
2007-03-13 11:40:00,90.75,90.76,90.54,90.59,170200.0,65.6933,65.7005,65.5413,65.5775,170200.0
2007-03-13 11:50:00,90.59,90.62,90.51,90.59,118400.0,65.5775,65.5992,65.5196,65.5775,118400.0
2007-03-13 12:00:00,90.59,90.64,90.5,90.5,79900.0,65.5775,65.6137,65.5123,65.5123,79900.0
2007-03-13 12:10:00,90.5,90.55,90.3,90.34,167800.0,65.5123,65.5485,65.3675,65.3965,167800.0
2007-03-13 12:20:00,90.34,90.35,89.88,89.88,224800.0,65.3965,65.4037,65.0635,65.0635,224800.0
2007-03-13 12:30:00,89.88,90.01,89.52,89.9,223800.0,65.0635,65.1576,64.8029,65.078,223800.0
2007-03-13 12:40:00,89.87,90.2,89.84,90.08,154700.0,65.0563,65.2952,65.0346,65.2083,154700.0
2007-03-13 12:50:00,90.09,90.2,90.0,90.15,105800.0,65.2155,65.2952,65.1504,65.259,105800.0
2007-03-13 13:00:00,90.16,90.31,90.15,90.24,119100.0,65.2662,65.3748,65.259,65.3241,119100.0
2007-03-13 13:10:00,90.25,90.25,90.15,90.18,73600.0,65.3314,65.3314,65.259,65.2807,73600.0
2007-03-13 13:20:00,90.18,90.22,90.09,90.16,66100.0,65.2807,65.3096,65.2155,65.2662,66100.0
2007-03-13 13:30:00,90.15,90.18,89.96,90.02,127200.0,65.259,65.2807,65.1214,65.1649,127200.0
2007-03-13 13:40:00,90.02,90.12,89.89,90.01,222700.0,65.1649,65.2372,65.0708,65.1576,222700.0
2007-03-13 13:50:00,90.02,90.22,89.98,90.18,87600.0,65.1649,65.3096,65.1359,65.2807,87600.0
2007-03-13 14:00:00,90.19,90.26,90.0,90.06,139500.0,65.2879,65.3386,65.1504,65.1938,139500.0
2007-03-13 14:10:00,90.06,90.11,89.83,90.03,161000.0,65.1938,65.23,65.0273,65.1721,161000.0
2007-03-13 14:20:00,90.0,90.1,89.96,90.04,78600.0,65.1504,65.2228,65.1214,65.1793,78600.0
2007-03-13 14:30:00,90.03,90.22,90.02,90.12,98800.0,65.1721,65.3096,65.1649,65.2372,98800.0
2007-03-13 14:40:00,90.1,90.37,90.06,90.06,102300.0,65.2228,65.4182,65.1938,65.1938,102300.0
2007-03-13 14:50:00,90.09,90.16,89.8,89.83,88300.0,65.2155,65.2662,65.0056,65.0273,88300.0
2007-03-13 15:00:00,89.85,89.91,89.62,89.75,127300.0,65.0418,65.0852,64.8753,64.9694,127300.0
2007-03-13 15:10:00,89.76,89.76,89.54,89.68,110400.0,64.9766,64.9766,64.8174,64.9187,110400.0
2007-03-13 15:20:00,89.68,89.98,89.57,89.76,93100.0,64.9187,65.1359,64.8391,64.9766,93100.0
2007-03-13 15:30:00,89.76,89.76,89.56,89.64,91200.0,64.9766,64.9766,64.8319,64.8898,91200.0
2007-03-13 15:40:00,89.64,89.83,89.51,89.51,191800.0,64.8898,65.0273,64.7957,64.7957,191800.0
2007-03-13 15:50:00,89.53,89.61,89.45,89.45,249700.0,64.8102,64.8681,64.7522,64.7522,249700.0
2007-03-14 09:30:00,89.45,90.3,89.37,90.1,172600.0,64.7522,65.3675,64.6943,65.2228,172600.0
2007-03-14 09:40:00,90.13,90.19,89.77,89.89,135100.0,65.2445,65.2879,64.9839,65.0708,135100.0
2007-03-14 09:50:00,89.89,89.97,89.6,89.69,97000.0,65.0708,65.1287,64.8608,64.926,97000.0
2007-03-14 10:00:00,89.69,89.74,89.19,89.28,133500.0,64.926,64.9622,64.564,64.6292,133500.0
2007-03-14 10:10:00,89.28,89.57,89.21,89.39,101000.0,64.6292,64.8391,64.5785,64.7088,101000.0
2007-03-14 10:20:00,89.39,89.45,89.24,89.36,93400.0,64.7088,64.7522,64.6002,64.6871,93400.0
2007-03-14 10:30:00,89.4,89.69,89.34,89.52,96000.0,64.716,64.926,64.6726,64.8029,96000.0
2007-03-14 10:40:00,89.53,89.64,89.36,89.42,57200.0,64.8102,64.8898,64.6871,64.7305,57200.0
2007-03-14 10:50:00,89.4,89.69,89.35,89.42,80100.0,64.716,64.926,64.6798,64.7305,80100.0
2007-03-14 11:00:00,89.42,89.55,89.21,89.31,77500.0,64.7305,64.8246,64.5785,64.6509,77500.0
2007-03-14 11:10:00,89.32,89.37,89.19,89.29,59800.0,64.6581,64.6943,64.564,64.6364,59800.0
2007-03-14 11:20:00,89.29,89.33,89.05,89.05,68100.0,64.6364,64.6654,64.4627,64.4627,68100.0
2007-03-14 11:30:00,89.05,89.18,88.82,89.18,149600.0,64.4627,64.5568,64.2962,64.5568,149600.0
2007-03-14 11:40:00,89.18,89.31,89.07,89.29,57000.0,64.5568,64.6509,64.4772,64.6364,57000.0
2007-03-14 11:50:00,89.31,89.42,89.23,89.38,76000.0,64.6509,64.7305,64.593,64.7016,76000.0
2007-03-14 12:00:00,89.36,89.4,89.08,89.19,100400.0,64.6871,64.716,64.4844,64.564,100400.0
2007-03-14 12:10:00,89.2,89.25,88.98,89.15,99300.0,64.5713,64.6075,64.412,64.5351,99300.0
2007-03-14 12:20:00,89.13,89.19,88.6,88.81,174100.0,64.5206,64.564,64.1369,64.2889,174100.0
2007-03-14 12:30:00,88.81,89.04,88.8,89.03,60000.0,64.2889,64.4554,64.2817,64.4482,60000.0
2007-03-14 12:40:00,89.02,89.05,88.78,88.78,48300.0,64.441,64.4627,64.2672,64.2672,48300.0
2007-03-14 12:50:00,88.78,88.86,88.53,88.78,133400.0,64.2672,64.3251,64.0863,64.2672,133400.0
2007-03-14 13:00:00,88.79,89.03,88.72,88.83,207300.0,64.2745,64.4482,64.2238,64.3034,207300.0
2007-03-14 13:10:00,88.84,89.32,88.81,89.02,128200.0,64.3107,64.6581,64.2889,64.441,128200.0
2007-03-14 13:20:00,89.05,89.15,88.83,89.09,91600.0,64.4627,64.5351,64.3034,64.4916,91600.0
2007-03-14 13:30:00,89.06,89.1,88.9,88.98,63400.0,64.4699,64.4989,64.3541,64.412,63400.0
2007-03-14 13:40:00,88.96,89.37,88.94,89.27,100400.0,64.3975,64.6943,64.3831,64.6219,100400.0
2007-03-14 13:50:00,89.27,89.4,89.19,89.33,75400.0,64.6219,64.716,64.564,64.6654,75400.0
2007-03-14 14:00:00,89.34,89.52,89.23,89.3,99000.0,64.6726,64.8029,64.593,64.6437,99000.0
2007-03-14 14:10:00,89.3,89.65,89.29,89.65,65300.0,64.6437,64.897,64.6364,64.897,65300.0
2007-03-14 14:20:00,89.64,89.75,89.5,89.6,87000.0,64.8898,64.9694,64.7884,64.8608,87000.0
2007-03-14 14:30:00,89.6,89.98,89.58,89.92,144900.0,64.8608,65.1359,64.8463,65.0925,144900.0
2007-03-14 14:40:00,89.92,90.05,89.83,89.88,154200.0,65.0925,65.1866,65.0273,65.0635,154200.0
2007-03-14 14:50:00,89.89,90.0,89.81,89.86,61400.0,65.0708,65.1504,65.0128,65.049,61400.0
2007-03-14 15:00:00,89.88,90.03,89.81,89.92,61900.0,65.0635,65.1721,65.0128,65.0925,61900.0
2007-03-14 15:10:00,89.92,90.08,89.8,90.01,90900.0,65.0925,65.2083,65.0056,65.1576,90900.0
2007-03-14 15:20:00,90.01,90.19,89.8,89.82,81600.0,65.1576,65.2879,65.0056,65.0201,81600.0
2007-03-14 15:30:00,89.82,89.93,89.6,89.77,79900.0,65.0201,65.0997,64.8608,64.9839,79900.0
2007-03-14 15:40:00,89.73,89.85,89.63,89.84,77100.0,64.9549,65.0418,64.8825,65.0346,77100.0
2007-03-14 15:50:00,89.83,89.93,89.76,89.93,126700.0,65.0273,65.0997,64.9766,65.0997,126700.0
2007-03-15 09:30:00,89.98,90.03,89.57,89.77,115300.0,65.1359,65.1721,64.8391,64.9839,115300.0
2007-03-15 09:40:00,89.78,89.95,89.64,89.91,82100.0,64.9911,65.1142,64.8898,65.0852,82100.0
2007-03-15 09:50:00,89.91,90.5,89.91,90.46,111600.0,65.0852,65.5123,65.0852,65.4834,111600.0
2007-03-15 10:00:00,90.47,90.5,89.91,89.99,110100.0,65.4906,65.5123,65.0852,65.1431,110100.0
2007-03-15 10:10:00,89.99,90.1,89.95,90.1,52100.0,65.1431,65.2228,65.1142,65.2228,52100.0
2007-03-15 10:20:00,90.1,90.31,89.8,90.28,97400.0,65.2228,65.3748,65.0056,65.3531,97400.0
2007-03-15 10:30:00,90.27,90.43,90.19,90.36,81200.0,65.3458,65.4617,65.2879,65.411,81200.0
2007-03-15 10:40:00,90.36,90.38,90.24,90.34,64700.0,65.411,65.4255,65.3241,65.3965,64700.0
2007-03-15 10:50:00,90.33,90.4,90.02,90.4,89700.0,65.3893,65.4399,65.1649,65.4399,89700.0
2007-03-15 11:00:00,90.43,90.49,90.35,90.42,50000.0,65.4617,65.5051,65.4037,65.4544,50000.0
2007-03-15 11:10:00,90.43,90.43,90.1,90.13,52300.0,65.4617,65.4617,65.2228,65.2445,52300.0
2007-03-15 11:20:00,90.14,90.38,90.13,90.35,37200.0,65.2517,65.4255,65.2445,65.4037,37200.0
2007-03-15 11:30:00,90.36,90.43,90.21,90.24,63100.0,65.411,65.4617,65.3024,65.3241,63100.0
2007-03-15 11:40:00,90.25,90.31,90.1,90.14,52100.0,65.3314,65.3748,65.2228,65.2517,52100.0
2007-03-15 11:50:00,90.12,90.19,90.0,90.01,98900.0,65.2372,65.2879,65.1504,65.1576,98900.0
2007-03-15 12:00:00,90.01,90.29,89.98,90.17,58000.0,65.1576,65.3603,65.1359,65.2734,58000.0
2007-03-15 12:10:00,90.16,90.25,90.1,90.15,31100.0,65.2662,65.3314,65.2228,65.259,31100.0
2007-03-15 12:20:00,90.13,90.15,90.07,90.13,17100.0,65.2445,65.259,65.2011,65.2445,17100.0
2007-03-15 12:30:00,90.14,90.18,90.11,90.15,45100.0,65.2517,65.2807,65.23,65.259,45100.0
2007-03-15 12:40:00,90.15,90.17,90.1,90.14,61300.0,65.259,65.2734,65.2228,65.2517,61300.0
2007-03-15 12:50:00,90.15,90.3,90.12,90.25,53400.0,65.259,65.3675,65.2372,65.3314,53400.0
2007-03-15 13:00:00,90.27,90.49,90.25,90.45,54800.0,65.3458,65.5051,65.3314,65.4761,54800.0
2007-03-15 13:10:00,90.43,90.44,90.28,90.35,35900.0,65.4617,65.4689,65.3531,65.4037,35900.0
2007-03-15 13:20:00,90.34,90.4,90.31,90.35,60600.0,65.3965,65.4399,65.3748,65.4037,60600.0
2007-03-15 13:30:00,90.36,90.39,90.2,90.22,96000.0,65.411,65.4327,65.2952,65.3096,96000.0
2007-03-15 13:40:00,90.2,90.48,90.18,90.43,99400.0,65.2952,65.4978,65.2807,65.4617,99400.0
2007-03-15 13:50:00,90.43,90.5,90.34,90.41,85900.0,65.4617,65.5123,65.3965,65.4472,85900.0
2007-03-15 14:00:00,90.41,90.5,90.37,90.43,42200.0,65.4472,65.5123,65.4182,65.4617,42200.0
2007-03-15 14:10:00,90.42,90.54,90.3,90.51,94300.0,65.4544,65.5413,65.3675,65.5196,94300.0
2007-03-15 14:20:00,90.49,90.54,90.43,90.5,43900.0,65.5051,65.5413,65.4617,65.5123,43900.0
2007-03-15 14:30:00,90.5,90.71,90.49,90.7,101500.0,65.5123,65.6643,65.5051,65.6571,101500.0
2007-03-15 14:40:00,90.7,90.79,90.67,90.77,136000.0,65.6571,65.7223,65.6354,65.7078,136000.0
2007-03-15 14:50:00,90.77,90.86,90.73,90.84,86300.0,65.7078,65.7729,65.6788,65.7585,86300.0
2007-03-15 15:00:00,90.83,90.95,90.8,90.94,87000.0,65.7512,65.8381,65.7295,65.8308,87000.0
2007-03-15 15:10:00,90.92,90.93,90.78,90.89,67500.0,65.8164,65.8236,65.715,65.7946,67500.0
2007-03-15 15:20:00,90.89,91.0,90.88,90.93,193900.0,65.7946,65.8743,65.7874,65.8236,193900.0
2007-03-15 15:30:00,90.94,91.06,90.91,90.95,126700.0,65.8308,65.9177,65.8091,65.8381,126700.0
2007-03-15 15:40:00,90.95,91.03,90.88,90.89,145900.0,65.8381,65.896,65.7874,65.7946,145900.0
2007-03-15 15:50:00,90.9,90.99,90.88,90.96,316000.0,65.8019,65.867,65.7874,65.8453,316000.0
2007-03-16 09:30:00,91.04,91.04,90.24,90.53,1567700.0,65.9032,65.9032,65.3241,65.534,1567700.0
2007-03-16 09:40:00,90.53,90.6,90.0,90.52,126100.0,65.534,65.5847,65.1504,65.5268,126100.0
2007-03-16 09:50:00,90.5,90.99,90.35,90.9,134000.0,65.5123,65.867,65.4037,65.8019,134000.0
2007-03-16 10:00:00,90.88,90.99,90.52,90.65,100700.0,65.7874,65.867,65.5268,65.6209,100700.0
2007-03-16 10:10:00,90.66,90.81,90.59,90.6,57700.0,65.6281,65.7367,65.5775,65.5847,57700.0
2007-03-16 10:20:00,90.62,90.69,90.57,90.69,40400.0,65.5992,65.6499,65.563,65.6499,40400.0
2007-03-16 10:30:00,90.69,90.86,90.64,90.84,63800.0,65.6499,65.7729,65.6137,65.7585,63800.0
2007-03-16 10:40:00,90.83,90.93,90.77,90.85,57600.0,65.7512,65.8236,65.7078,65.7657,57600.0
2007-03-16 10:50:00,90.83,90.84,90.65,90.79,47000.0,65.7512,65.7585,65.6209,65.7223,47000.0
2007-03-16 11:00:00,90.79,90.79,90.7,90.71,46000.0,65.7223,65.7223,65.6571,65.6643,46000.0
2007-03-16 11:10:00,90.72,90.73,90.6,90.7,112800.0,65.6716,65.6788,65.5847,65.6571,112800.0
2007-03-16 11:20:00,90.7,90.79,90.51,90.56,54100.0,65.6571,65.7223,65.5196,65.5558,54100.0
2007-03-16 11:30:00,90.59,90.59,90.3,90.46,92300.0,65.5775,65.5775,65.3675,65.4834,92300.0
2007-03-16 11:40:00,90.46,90.49,90.4,90.44,40700.0,65.4834,65.5051,65.4399,65.4689,40700.0
2007-03-16 11:50:00,90.44,90.46,90.38,90.41,55000.0,65.4689,65.4834,65.4255,65.4472,55000.0
2007-03-16 12:00:00,90.4,90.5,90.37,90.44,53200.0,65.4399,65.5123,65.4182,65.4689,53200.0
2007-03-16 12:10:00,90.43,90.58,90.42,90.45,57000.0,65.4617,65.5702,65.4544,65.4761,57000.0
2007-03-16 12:20:00,90.45,90.5,90.39,90.42,85900.0,65.4761,65.5123,65.4327,65.4544,85900.0
2007-03-16 12:30:00,90.42,90.42,90.29,90.29,79900.0,65.4544,65.4544,65.3603,65.3603,79900.0
2007-03-16 12:40:00,90.28,90.31,90.2,90.31,203700.0,65.3531,65.3748,65.2952,65.3748,203700.0
2007-03-16 12:50:00,90.31,90.41,90.29,90.33,56700.0,65.3748,65.4472,65.3603,65.3893,56700.0
2007-03-16 13:00:00,90.34,90.34,90.17,90.23,81000.0,65.3965,65.3965,65.2734,65.3169,81000.0
2007-03-16 13:10:00,90.23,90.31,90.22,90.3,38500.0,65.3169,65.3748,65.3096,65.3675,38500.0
2007-03-16 13:20:00,90.31,90.34,90.2,90.24,92200.0,65.3748,65.3965,65.2952,65.3241,92200.0
2007-03-16 13:30:00,90.24,90.29,90.11,90.13,101400.0,65.3241,65.3603,65.23,65.2445,101400.0
2007-03-16 13:40:00,90.12,90.13,90.0,90.02,104700.0,65.2372,65.2445,65.1504,65.1649,104700.0
2007-03-16 13:50:00,90.03,90.12,90.02,90.04,252800.0,65.1721,65.2372,65.1649,65.1793,252800.0
2007-03-16 14:00:00,90.04,90.05,89.91,89.96,173100.0,65.1793,65.1866,65.0852,65.1214,173100.0
2007-03-16 14:10:00,89.96,90.0,89.9,89.98,79900.0,65.1214,65.1504,65.078,65.1359,79900.0
2007-03-16 14:20:00,89.98,90.0,89.86,89.89,99800.0,65.1359,65.1504,65.049,65.0708,99800.0
2007-03-16 14:30:00,89.88,89.9,89.7,89.88,116200.0,65.0635,65.078,64.9332,65.0635,116200.0
2007-03-16 14:40:00,89.88,89.88,89.68,89.83,91600.0,65.0635,65.0635,64.9187,65.0273,91600.0
2007-03-16 14:50:00,89.83,90.01,89.83,90.01,137300.0,65.0273,65.1576,65.0273,65.1576,137300.0
2007-03-16 15:00:00,90.01,90.04,89.95,89.99,91000.0,65.1576,65.1793,65.1142,65.1431,91000.0
2007-03-16 15:10:00,89.99,90.04,89.95,89.98,111300.0,65.1431,65.1793,65.1142,65.1359,111300.0
2007-03-16 15:20:00,89.97,90.01,89.95,90.01,88800.0,65.1287,65.1576,65.1142,65.1576,88800.0
2007-03-16 15:30:00,90.01,90.09,89.92,90.06,145000.0,65.1576,65.2155,65.0925,65.1938,145000.0
2007-03-16 15:40:00,90.05,90.09,89.95,90.04,201200.0,65.1866,65.2155,65.1142,65.1793,201200.0
2007-03-16 15:50:00,90.04,90.04,89.96,89.96,143600.0,65.1793,65.1793,65.1214,65.1214,143600.0
2007-03-19 09:30:00,90.5,90.95,90.41,90.65,209100.0,65.5123,65.8381,65.4472,65.6209,209100.0
2007-03-19 09:40:00,90.64,90.72,90.16,90.44,126800.0,65.6137,65.6716,65.2662,65.4689,126800.0
2007-03-19 09:50:00,90.44,90.5,90.23,90.26,99500.0,65.4689,65.5123,65.3169,65.3386,99500.0
2007-03-19 10:00:00,90.27,90.45,90.24,90.33,64900.0,65.3458,65.4761,65.3241,65.3893,64900.0
2007-03-19 10:10:00,90.35,90.48,90.3,90.38,78600.0,65.4037,65.4978,65.3675,65.4255,78600.0
2007-03-19 10:20:00,90.38,90.46,90.28,90.28,54400.0,65.4255,65.4834,65.3531,65.3531,54400.0
2007-03-19 10:30:00,90.3,90.32,90.23,90.3,83200.0,65.3675,65.382,65.3169,65.3675,83200.0
2007-03-19 10:40:00,90.31,90.33,89.9,89.98,207900.0,65.3748,65.3893,65.078,65.1359,207900.0
2007-03-19 10:50:00,89.99,90.29,89.98,90.21,142900.0,65.1431,65.3603,65.1359,65.3024,142900.0
2007-03-19 11:00:00,90.2,90.33,90.12,90.26,137400.0,65.2952,65.3893,65.2372,65.3386,137400.0
2007-03-19 11:10:00,90.26,90.29,90.13,90.25,62200.0,65.3386,65.3603,65.2445,65.3314,62200.0
2007-03-19 11:20:00,90.25,90.45,90.24,90.33,120600.0,65.3314,65.4761,65.3241,65.3893,120600.0
2007-03-19 11:30:00,90.32,90.38,90.29,90.37,81900.0,65.382,65.4255,65.3603,65.4182,81900.0
2007-03-19 11:40:00,90.36,90.45,90.35,90.43,42700.0,65.411,65.4761,65.4037,65.4617,42700.0
2007-03-19 11:50:00,90.43,90.43,90.27,90.28,87800.0,65.4617,65.4617,65.3458,65.3531,87800.0
2007-03-19 12:00:00,90.27,90.3,90.19,90.19,101100.0,65.3458,65.3675,65.2879,65.2879,101100.0
2007-03-19 12:10:00,90.2,90.28,90.15,90.2,70600.0,65.2952,65.3531,65.259,65.2952,70600.0
2007-03-19 12:20:00,90.21,90.23,90.13,90.15,56700.0,65.3024,65.3169,65.2445,65.259,56700.0
2007-03-19 12:30:00,90.15,90.17,90.1,90.16,61700.0,65.259,65.2734,65.2228,65.2662,61700.0
2007-03-19 12:40:00,90.16,90.27,90.15,90.22,91600.0,65.2662,65.3458,65.259,65.3096,91600.0
2007-03-19 12:50:00,90.21,90.22,90.12,90.17,51900.0,65.3024,65.3096,65.2372,65.2734,51900.0
2007-03-19 13:00:00,90.17,90.21,90.11,90.21,40900.0,65.2734,65.3024,65.23,65.3024,40900.0
2007-03-19 13:10:00,90.22,90.27,90.14,90.23,34600.0,65.3096,65.3458,65.2517,65.3169,34600.0
2007-03-19 13:20:00,90.21,90.21,90.1,90.14,28100.0,65.3024,65.3024,65.2228,65.2517,28100.0
2007-03-19 13:30:00,90.15,90.2,90.06,90.09,39200.0,65.259,65.2952,65.1938,65.2155,39200.0
2007-03-19 13:40:00,90.1,90.2,90.09,90.11,40500.0,65.2228,65.2952,65.2155,65.23,40500.0
2007-03-19 13:50:00,90.12,90.15,90.04,90.09,167300.0,65.2372,65.259,65.1793,65.2155,167300.0
2007-03-19 14:00:00,90.08,90.2,90.06,90.17,48400.0,65.2083,65.2952,65.1938,65.2734,48400.0
2007-03-19 14:10:00,90.17,90.23,90.09,90.11,42000.0,65.2734,65.3169,65.2155,65.23,42000.0
2007-03-19 14:20:00,90.1,90.11,90.02,90.03,29800.0,65.2228,65.23,65.1649,65.1721,29800.0
2007-03-19 14:30:00,90.03,90.23,90.01,90.22,47800.0,65.1721,65.3169,65.1576,65.3096,47800.0
2007-03-19 14:40:00,90.23,90.24,90.12,90.18,39500.0,65.3169,65.3241,65.2372,65.2807,39500.0
2007-03-19 14:50:00,90.18,90.22,90.07,90.19,58900.0,65.2807,65.3096,65.2011,65.2879,58900.0
2007-03-19 15:00:00,90.19,90.19,90.1,90.14,64100.0,65.2879,65.2879,65.2228,65.2517,64100.0
2007-03-19 15:10:00,90.14,90.17,90.09,90.13,60100.0,65.2517,65.2734,65.2155,65.2445,60100.0
2007-03-19 15:20:00,90.14,90.27,90.1,90.14,174200.0,65.2517,65.3458,65.2228,65.2517,174200.0
2007-03-19 15:30:00,90.14,90.2,90.09,90.16,143900.0,65.2517,65.2952,65.2155,65.2662,143900.0
2007-03-19 15:40:00,90.16,90.33,90.16,90.31,128800.0,65.2662,65.3893,65.2662,65.3748,128800.0
2007-03-19 15:50:00,90.31,90.31,90.18,90.27,133100.0,65.3748,65.3748,65.2807,65.3458,133100.0
2007-03-20 09:30:00,90.32,90.75,90.15,90.52,167500.0,65.382,65.6933,65.259,65.5268,167500.0
2007-03-20 09:40:00,90.52,90.63,90.38,90.58,120500.0,65.5268,65.6064,65.4255,65.5702,120500.0
2007-03-20 09:50:00,90.57,90.7,90.56,90.57,68000.0,65.563,65.6571,65.5558,65.563,68000.0
2007-03-20 10:00:00,90.58,90.68,90.52,90.59,63000.0,65.5702,65.6426,65.5268,65.5775,63000.0
2007-03-20 10:10:00,90.6,90.9,90.59,90.89,127000.0,65.5847,65.8019,65.5775,65.7946,127000.0
2007-03-20 10:20:00,90.87,90.93,90.66,90.75,121600.0,65.7802,65.8236,65.6281,65.6933,121600.0
2007-03-20 10:30:00,90.74,90.75,90.51,90.58,87200.0,65.6861,65.6933,65.5196,65.5702,87200.0
2007-03-20 10:40:00,90.57,90.73,90.53,90.55,51100.0,65.563,65.6788,65.534,65.5485,51100.0
2007-03-20 10:50:00,90.56,90.69,90.54,90.59,38100.0,65.5558,65.6499,65.5413,65.5775,38100.0
2007-03-20 11:00:00,90.58,90.65,90.54,90.56,56400.0,65.5702,65.6209,65.5413,65.5558,56400.0
2007-03-20 11:10:00,90.56,90.65,90.54,90.6,44900.0,65.5558,65.6209,65.5413,65.5847,44900.0
2007-03-20 11:20:00,90.6,90.6,90.53,90.57,62600.0,65.5847,65.5847,65.534,65.563,62600.0
2007-03-20 11:30:00,90.56,90.56,90.41,90.52,74600.0,65.5558,65.5558,65.4472,65.5268,74600.0
2007-03-20 11:40:00,90.52,90.55,90.5,90.52,49600.0,65.5268,65.5485,65.5123,65.5268,49600.0
2007-03-20 11:50:00,90.53,90.58,90.5,90.54,64800.0,65.534,65.5702,65.5123,65.5413,64800.0
2007-03-20 12:00:00,90.53,90.55,90.49,90.5,46600.0,65.534,65.5485,65.5051,65.5123,46600.0
2007-03-20 12:10:00,90.5,90.56,90.49,90.52,30700.0,65.5123,65.5558,65.5051,65.5268,30700.0
2007-03-20 12:20:00,90.52,90.55,90.42,90.49,67200.0,65.5268,65.5485,65.4544,65.5051,67200.0
2007-03-20 12:30:00,90.5,90.57,90.45,90.57,118800.0,65.5123,65.563,65.4761,65.563,118800.0
2007-03-20 12:40:00,90.55,90.56,90.47,90.47,47200.0,65.5485,65.5558,65.4906,65.4906,47200.0
2007-03-20 12:50:00,90.46,90.47,90.29,90.3,79500.0,65.4834,65.4906,65.3603,65.3675,79500.0
2007-03-20 13:00:00,90.28,90.38,90.28,90.37,101500.0,65.3531,65.4255,65.3531,65.4182,101500.0
2007-03-20 13:10:00,90.35,90.37,90.27,90.29,135100.0,65.4037,65.4182,65.3458,65.3603,135100.0
2007-03-20 13:20:00,90.28,90.33,90.24,90.25,37700.0,65.3531,65.3893,65.3241,65.3314,37700.0
2007-03-20 13:30:00,90.25,90.3,90.21,90.28,72900.0,65.3314,65.3675,65.3024,65.3531,72900.0
2007-03-20 13:40:00,90.28,90.28,90.21,90.26,87400.0,65.3531,65.3531,65.3024,65.3386,87400.0
2007-03-20 13:50:00,90.25,90.32,90.23,90.3,100900.0,65.3314,65.382,65.3169,65.3675,100900.0
2007-03-20 14:00:00,90.29,90.3,90.18,90.25,77300.0,65.3603,65.3675,65.2807,65.3314,77300.0
2007-03-20 14:10:00,90.25,90.3,90.12,90.25,110500.0,65.3314,65.3675,65.2372,65.3314,110500.0
2007-03-20 14:20:00,90.26,90.32,90.21,90.21,82700.0,65.3386,65.382,65.3024,65.3024,82700.0
2007-03-20 14:30:00,90.21,90.23,90.11,90.22,66600.0,65.3024,65.3169,65.23,65.3096,66600.0
2007-03-20 14:40:00,90.21,90.22,90.11,90.12,62000.0,65.3024,65.3096,65.23,65.2372,62000.0
2007-03-20 14:50:00,90.13,90.18,90.11,90.18,51000.0,65.2445,65.2807,65.23,65.2807,51000.0
2007-03-20 15:00:00,90.18,90.24,90.1,90.18,105500.0,65.2807,65.3241,65.2228,65.2807,105500.0
2007-03-20 15:10:00,90.17,90.18,90.02,90.05,70500.0,65.2734,65.2807,65.1649,65.1866,70500.0
2007-03-20 15:20:00,90.04,90.15,90.04,90.1,93300.0,65.1793,65.259,65.1793,65.2228,93300.0
2007-03-20 15:30:00,90.1,90.22,90.1,90.11,141400.0,65.2228,65.3096,65.2228,65.23,141400.0
2007-03-20 15:40:00,90.11,90.19,90.05,90.16,156000.0,65.23,65.2879,65.1866,65.2662,156000.0
2007-03-20 15:50:00,90.16,90.2,90.05,90.15,236800.0,65.2662,65.2952,65.1866,65.259,236800.0
2007-03-21 09:30:00,90.16,90.36,90.08,90.15,79100.0,65.2662,65.411,65.2083,65.259,79100.0
2007-03-21 09:40:00,90.14,90.17,90.02,90.1,85800.0,65.2517,65.2734,65.1649,65.2228,85800.0
2007-03-21 09:50:00,90.11,90.12,89.81,89.81,94000.0,65.23,65.2372,65.0128,65.0128,94000.0
2007-03-21 10:00:00,89.8,89.82,89.59,89.76,139900.0,65.0056,65.0201,64.8536,64.9766,139900.0
2007-03-21 10:10:00,89.76,89.93,89.73,89.83,97400.0,64.9766,65.0997,64.9549,65.0273,97400.0
2007-03-21 10:20:00,89.87,89.99,89.87,89.94,205300.0,65.0563,65.1431,65.0563,65.1069,205300.0
2007-03-21 10:30:00,89.93,89.95,89.79,89.9,70500.0,65.0997,65.1142,64.9984,65.078,70500.0
2007-03-21 10:40:00,89.89,89.98,89.88,89.91,24600.0,65.0708,65.1359,65.0635,65.0852,24600.0
2007-03-21 10:50:00,89.92,89.97,89.87,89.87,43500.0,65.0925,65.1287,65.0563,65.0563,43500.0
2007-03-21 11:00:00,89.88,89.91,89.83,89.9,37000.0,65.0635,65.0852,65.0273,65.078,37000.0
2007-03-21 11:10:00,89.87,89.97,89.87,89.9,85200.0,65.0563,65.1287,65.0563,65.078,85200.0
2007-03-21 11:20:00,89.89,89.98,89.89,89.96,41300.0,65.0708,65.1359,65.0708,65.1214,41300.0
2007-03-21 11:30:00,89.97,89.97,89.86,89.94,41100.0,65.1287,65.1287,65.049,65.1069,41100.0
2007-03-21 11:40:00,89.95,89.99,89.89,89.9,75000.0,65.1142,65.1431,65.0708,65.078,75000.0
2007-03-21 11:50:00,89.91,89.93,89.79,89.79,31300.0,65.0852,65.0997,64.9984,64.9984,31300.0
2007-03-21 12:00:00,89.79,89.79,89.7,89.73,51700.0,64.9984,64.9984,64.9332,64.9549,51700.0
2007-03-21 12:10:00,89.73,89.75,89.67,89.67,41800.0,64.9549,64.9694,64.9115,64.9115,41800.0
2007-03-21 12:20:00,89.66,89.7,89.6,89.63,63000.0,64.9043,64.9332,64.8608,64.8825,63000.0
2007-03-21 12:30:00,89.63,89.67,89.5,89.55,63000.0,64.8825,64.9115,64.7884,64.8246,63000.0
2007-03-21 12:40:00,89.55,89.56,89.45,89.5,88600.0,64.8246,64.8319,64.7522,64.7884,88600.0
2007-03-21 12:50:00,89.48,89.67,89.48,89.67,56000.0,64.774,64.9115,64.774,64.9115,56000.0
2007-03-21 13:00:00,89.67,89.67,89.55,89.55,42800.0,64.9115,64.9115,64.8246,64.8246,42800.0
2007-03-21 13:10:00,89.55,89.57,89.52,89.53,67700.0,64.8246,64.8391,64.8029,64.8102,67700.0
2007-03-21 13:20:00,89.53,89.64,89.5,89.62,65100.0,64.8102,64.8898,64.7884,64.8753,65100.0
2007-03-21 13:30:00,89.61,89.65,89.55,89.65,45700.0,64.8681,64.897,64.8246,64.897,45700.0
2007-03-21 13:40:00,89.65,89.89,89.64,89.89,69900.0,64.897,65.0708,64.8898,65.0708,69900.0
2007-03-21 13:50:00,89.87,89.9,89.8,89.9,65000.0,65.0563,65.078,65.0056,65.078,65000.0
2007-03-21 14:00:00,89.89,89.9,89.82,89.87,78300.0,65.0708,65.078,65.0201,65.0563,78300.0
2007-03-21 14:10:00,89.87,90.1,89.69,89.8,323100.0,65.0563,65.2228,64.926,65.0056,323100.0
2007-03-21 14:20:00,89.81,90.29,89.8,90.14,473700.0,65.0128,65.3603,65.0056,65.2517,473700.0
2007-03-21 14:30:00,90.14,90.53,90.09,90.42,130000.0,65.2517,65.534,65.2155,65.4544,130000.0
2007-03-21 14:40:00,90.42,90.65,90.32,90.55,186900.0,65.4544,65.6209,65.382,65.5485,186900.0
2007-03-21 14:50:00,90.55,90.85,90.53,90.8,160000.0,65.5485,65.7657,65.534,65.7295,160000.0
2007-03-21 15:00:00,90.78,90.95,90.75,90.75,134800.0,65.715,65.8381,65.6933,65.6933,134800.0
2007-03-21 15:10:00,90.76,90.8,90.6,90.6,103700.0,65.7005,65.7295,65.5847,65.5847,103700.0
2007-03-21 15:20:00,90.6,90.73,90.53,90.6,122200.0,65.5847,65.6788,65.534,65.5847,122200.0
2007-03-21 15:30:00,90.62,90.82,90.5,90.52,166400.0,65.5992,65.744,65.5123,65.5268,166400.0
2007-03-21 15:40:00,90.52,90.85,90.5,90.79,163800.0,65.5268,65.7657,65.5123,65.7223,163800.0
2007-03-21 15:50:00,90.79,90.87,90.69,90.8,191200.0,65.7223,65.7802,65.6499,65.7295,191200.0
2007-03-22 09:30:00,90.4,90.8,89.96,90.43,322200.0,65.4399,65.7295,65.1214,65.4617,322200.0
2007-03-22 09:40:00,90.43,90.47,90.25,90.27,115800.0,65.4617,65.4906,65.3314,65.3458,115800.0
2007-03-22 09:50:00,90.27,90.29,89.99,90.13,193800.0,65.3458,65.3603,65.1431,65.2445,193800.0
2007-03-22 10:00:00,90.13,90.35,90.07,90.3,131900.0,65.2445,65.4037,65.2011,65.3675,131900.0
2007-03-22 10:10:00,90.3,90.5,90.25,90.26,75800.0,65.3675,65.5123,65.3314,65.3386,75800.0
2007-03-22 10:20:00,90.25,90.38,90.19,90.32,68000.0,65.3314,65.4255,65.2879,65.382,68000.0
2007-03-22 10:30:00,90.31,90.37,90.25,90.33,81400.0,65.3748,65.4182,65.3314,65.3893,81400.0
2007-03-22 10:40:00,90.34,90.41,90.13,90.16,97900.0,65.3965,65.4472,65.2445,65.2662,97900.0
2007-03-22 10:50:00,90.21,90.3,90.0,90.0,130500.0,65.3024,65.3675,65.1504,65.1504,130500.0
2007-03-22 11:00:00,90.0,90.1,89.92,90.0,108800.0,65.1504,65.2228,65.0925,65.1504,108800.0
2007-03-22 11:10:00,90.0,90.03,89.9,89.91,56600.0,65.1504,65.1721,65.078,65.0852,56600.0
2007-03-22 11:20:00,89.9,90.01,89.88,89.92,71800.0,65.078,65.1576,65.0635,65.0925,71800.0
2007-03-22 11:30:00,89.92,90.0,89.89,89.97,49300.0,65.0925,65.1504,65.0708,65.1287,49300.0
2007-03-22 11:40:00,89.97,90.03,89.96,90.0,53600.0,65.1287,65.1721,65.1214,65.1504,53600.0
2007-03-22 11:50:00,90.0,90.23,89.98,90.22,44900.0,65.1504,65.3169,65.1359,65.3096,44900.0
2007-03-22 12:00:00,90.23,90.25,90.11,90.25,62600.0,65.3169,65.3314,65.23,65.3314,62600.0
2007-03-22 12:10:00,90.26,90.33,90.18,90.18,117000.0,65.3386,65.3893,65.2807,65.2807,117000.0
2007-03-22 12:20:00,90.19,90.29,90.11,90.2,97700.0,65.2879,65.3603,65.23,65.2952,97700.0
2007-03-22 12:30:00,90.22,90.26,90.07,90.18,65500.0,65.3096,65.3386,65.2011,65.2807,65500.0
2007-03-22 12:40:00,90.2,90.29,90.18,90.19,57300.0,65.2952,65.3603,65.2807,65.2879,57300.0
2007-03-22 12:50:00,90.19,90.19,90.08,90.09,31400.0,65.2879,65.2879,65.2083,65.2155,31400.0
2007-03-22 13:00:00,90.09,90.23,90.07,90.12,56600.0,65.2155,65.3169,65.2011,65.2372,56600.0
2007-03-22 13:10:00,90.1,90.21,90.09,90.18,37000.0,65.2228,65.3024,65.2155,65.2807,37000.0
2007-03-22 13:20:00,90.18,90.24,90.15,90.17,28400.0,65.2807,65.3241,65.259,65.2734,28400.0
2007-03-22 13:30:00,90.18,90.18,90.0,90.08,84700.0,65.2807,65.2807,65.1504,65.2083,84700.0
2007-03-22 13:40:00,90.08,90.28,90.08,90.12,66900.0,65.2083,65.3531,65.2083,65.2372,66900.0
2007-03-22 13:50:00,90.12,90.25,90.12,90.23,43400.0,65.2372,65.3314,65.2372,65.3169,43400.0
2007-03-22 14:00:00,90.23,90.3,90.21,90.26,75300.0,65.3169,65.3675,65.3024,65.3386,75300.0
2007-03-22 14:10:00,90.25,90.28,90.15,90.16,32000.0,65.3314,65.3531,65.259,65.2662,32000.0
2007-03-22 14:20:00,90.16,90.18,90.07,90.11,60500.0,65.2662,65.2807,65.2011,65.23,60500.0
2007-03-22 14:30:00,90.12,90.28,90.11,90.26,66000.0,65.2372,65.3531,65.23,65.3386,66000.0
2007-03-22 14:40:00,90.27,90.35,90.26,90.29,82800.0,65.3458,65.4037,65.3386,65.3603,82800.0
2007-03-22 14:50:00,90.3,90.34,90.24,90.31,50700.0,65.3675,65.3965,65.3241,65.3748,50700.0
2007-03-22 15:00:00,90.31,90.34,90.18,90.19,58100.0,65.3748,65.3965,65.2807,65.2879,58100.0
2007-03-22 15:10:00,90.18,90.27,90.15,90.19,65600.0,65.2807,65.3458,65.259,65.2879,65600.0
2007-03-22 15:20:00,90.21,90.29,90.14,90.28,54600.0,65.3024,65.3603,65.2517,65.3531,54600.0
2007-03-22 15:30:00,90.29,90.35,90.21,90.28,86500.0,65.3603,65.4037,65.3024,65.3531,86500.0
2007-03-22 15:40:00,90.28,90.44,90.26,90.44,84800.0,65.3531,65.4689,65.3386,65.4689,84800.0
2007-03-22 15:50:00,90.44,90.6,90.4,90.48,145300.0,65.4689,65.5847,65.4399,65.4978,145300.0
2007-03-23 09:30:00,89.79,90.8,89.79,90.8,120900.0,64.9984,65.7295,64.9984,65.7295,120900.0
2007-03-23 09:40:00,90.75,90.95,90.74,90.9,101700.0,65.6933,65.8381,65.6861,65.8019,101700.0
2007-03-23 09:50:00,90.9,91.22,90.9,91.18,147000.0,65.8019,66.0335,65.8019,66.0046,147000.0
2007-03-23 10:00:00,91.18,91.31,91.0,91.06,201600.0,66.0046,66.0987,65.8743,65.9177,201600.0
2007-03-23 10:10:00,91.05,91.09,90.99,91.05,60400.0,65.9105,65.9394,65.867,65.9105,60400.0
2007-03-23 10:20:00,91.05,91.08,90.88,90.97,106500.0,65.9105,65.9322,65.7874,65.8526,106500.0
2007-03-23 10:30:00,90.97,91.02,90.92,90.97,60800.0,65.8526,65.8888,65.8164,65.8526,60800.0
2007-03-23 10:40:00,90.97,90.97,90.7,90.82,97900.0,65.8526,65.8526,65.6571,65.744,97900.0
2007-03-23 10:50:00,90.82,90.89,90.71,90.75,71500.0,65.744,65.7946,65.6643,65.6933,71500.0
2007-03-23 11:00:00,90.75,90.92,90.72,90.92,64800.0,65.6933,65.8164,65.6716,65.8164,64800.0
2007-03-23 11:10:00,90.92,90.95,90.82,90.92,71600.0,65.8164,65.8381,65.744,65.8164,71600.0
2007-03-23 11:20:00,90.92,90.94,90.81,90.93,30900.0,65.8164,65.8308,65.7367,65.8236,30900.0
2007-03-23 11:30:00,90.93,90.95,90.86,90.9,31400.0,65.8236,65.8381,65.7729,65.8019,31400.0
2007-03-23 11:40:00,90.89,90.91,90.79,90.89,28600.0,65.7946,65.8091,65.7223,65.7946,28600.0
2007-03-23 11:50:00,90.91,90.95,90.82,90.82,36200.0,65.8091,65.8381,65.744,65.744,36200.0
2007-03-23 12:00:00,90.82,90.93,90.81,90.92,40600.0,65.744,65.8236,65.7367,65.8164,40600.0
2007-03-23 12:10:00,90.94,90.98,90.81,90.84,45800.0,65.8308,65.8598,65.7367,65.7585,45800.0
2007-03-23 12:20:00,90.83,90.88,90.77,90.77,25200.0,65.7512,65.7874,65.7078,65.7078,25200.0
2007-03-23 12:30:00,90.77,90.88,90.73,90.83,32500.0,65.7078,65.7874,65.6788,65.7512,32500.0
2007-03-23 12:40:00,90.83,90.9,90.76,90.83,33800.0,65.7512,65.8019,65.7005,65.7512,33800.0
2007-03-23 12:50:00,90.84,90.87,90.73,90.85,29300.0,65.7585,65.7802,65.6788,65.7657,29300.0
2007-03-23 13:00:00,90.84,90.87,90.8,90.82,25600.0,65.7585,65.7802,65.7295,65.744,25600.0
2007-03-23 13:10:00,90.83,90.9,90.76,90.86,32500.0,65.7512,65.8019,65.7005,65.7729,32500.0
2007-03-23 13:20:00,90.85,90.87,90.76,90.84,21000.0,65.7657,65.7802,65.7005,65.7585,21000.0
2007-03-23 13:30:00,90.83,90.88,90.7,90.82,21000.0,65.7512,65.7874,65.6571,65.744,21000.0
2007-03-23 13:40:00,90.83,90.85,90.73,90.8,19600.0,65.7512,65.7657,65.6788,65.7295,19600.0
2007-03-23 13:50:00,90.83,90.83,90.75,90.76,14600.0,65.7512,65.7512,65.6933,65.7005,14600.0
2007-03-23 14:00:00,90.75,90.8,90.73,90.77,29900.0,65.6933,65.7295,65.6788,65.7078,29900.0
2007-03-23 14:10:00,90.77,90.8,90.71,90.72,30900.0,65.7078,65.7295,65.6643,65.6716,30900.0
2007-03-23 14:20:00,90.72,90.79,90.65,90.7,32300.0,65.6716,65.7223,65.6209,65.6571,32300.0
2007-03-23 14:30:00,90.69,90.85,90.68,90.84,25000.0,65.6499,65.7657,65.6426,65.7585,25000.0
2007-03-23 14:40:00,90.86,90.9,90.82,90.83,29900.0,65.7729,65.8019,65.744,65.7512,29900.0
2007-03-23 14:50:00,90.84,90.9,90.77,90.89,39500.0,65.7585,65.8019,65.7078,65.7946,39500.0
2007-03-23 15:00:00,90.88,90.9,90.79,90.83,48500.0,65.7874,65.8019,65.7223,65.7512,48500.0
2007-03-23 15:10:00,90.83,91.0,90.83,90.99,56800.0,65.7512,65.8743,65.7512,65.867,56800.0
2007-03-23 15:20:00,90.98,90.99,90.9,90.94,29200.0,65.8598,65.867,65.8019,65.8308,29200.0
2007-03-23 15:30:00,90.94,90.94,90.85,90.86,41200.0,65.8308,65.8308,65.7657,65.7729,41200.0
2007-03-23 15:40:00,90.86,90.87,90.77,90.84,73400.0,65.7729,65.7802,65.7078,65.7585,73400.0
2007-03-23 15:50:00,90.84,90.94,90.82,90.91,112000.0,65.7585,65.8308,65.744,65.8091,112000.0
2007-03-26 09:30:00,90.88,90.93,90.76,90.87,122900.0,65.7874,65.8236,65.7005,65.7802,122900.0
2007-03-26 09:40:00,90.89,90.94,90.5,90.52,117400.0,65.7946,65.8308,65.5123,65.5268,117400.0
2007-03-26 09:50:00,90.52,90.86,90.49,90.77,68000.0,65.5268,65.7729,65.5051,65.7078,68000.0
2007-03-26 10:00:00,90.78,90.78,90.1,90.24,215800.0,65.715,65.715,65.2228,65.3241,215800.0
2007-03-26 10:10:00,90.21,90.33,90.15,90.19,83100.0,65.3024,65.3893,65.259,65.2879,83100.0
2007-03-26 10:20:00,90.2,90.21,89.84,90.09,193600.0,65.2952,65.3024,65.0346,65.2155,193600.0
2007-03-26 10:30:00,90.08,90.2,90.0,90.0,89800.0,65.2083,65.2952,65.1504,65.1504,89800.0
2007-03-26 10:40:00,90.03,90.16,89.95,90.12,94200.0,65.1721,65.2662,65.1142,65.2372,94200.0
2007-03-26 10:50:00,90.13,90.13,90.0,90.0,45200.0,65.2445,65.2445,65.1504,65.1504,45200.0
2007-03-26 11:00:00,90.0,90.05,89.86,90.03,83100.0,65.1504,65.1866,65.049,65.1721,83100.0
2007-03-26 11:10:00,90.05,90.06,89.86,90.05,62200.0,65.1866,65.1938,65.049,65.1866,62200.0
2007-03-26 11:20:00,90.05,90.13,89.9,89.95,45900.0,65.1866,65.2445,65.078,65.1142,45900.0
2007-03-26 11:30:00,89.94,90.11,89.94,90.11,65400.0,65.1069,65.23,65.1069,65.23,65400.0
2007-03-26 11:40:00,90.11,90.15,90.06,90.08,55400.0,65.23,65.259,65.1938,65.2083,55400.0
2007-03-26 11:50:00,90.09,90.15,90.07,90.07,35600.0,65.2155,65.259,65.2011,65.2011,35600.0
2007-03-26 12:00:00,90.07,90.12,90.01,90.05,35600.0,65.2011,65.2372,65.1576,65.1866,35600.0
2007-03-26 12:10:00,90.04,90.06,90.0,90.06,17300.0,65.1793,65.1938,65.1504,65.1938,17300.0
2007-03-26 12:20:00,90.07,90.27,90.07,90.17,85600.0,65.2011,65.3458,65.2011,65.2734,85600.0
2007-03-26 12:30:00,90.16,90.28,90.16,90.27,46100.0,65.2662,65.3531,65.2662,65.3458,46100.0
2007-03-26 12:40:00,90.26,90.3,90.19,90.2,47200.0,65.3386,65.3675,65.2879,65.2952,47200.0
2007-03-26 12:50:00,90.21,90.22,90.08,90.14,59900.0,65.3024,65.3096,65.2083,65.2517,59900.0
2007-03-26 13:00:00,90.13,90.15,90.05,90.09,41300.0,65.2445,65.259,65.1866,65.2155,41300.0
2007-03-26 13:10:00,90.09,90.16,90.05,90.1,26900.0,65.2155,65.2662,65.1866,65.2228,26900.0
2007-03-26 13:20:00,90.1,90.15,90.05,90.07,31200.0,65.2228,65.259,65.1866,65.2011,31200.0
2007-03-26 13:30:00,90.08,90.3,90.05,90.29,57300.0,65.2083,65.3675,65.1866,65.3603,57300.0
2007-03-26 13:40:00,90.29,90.35,90.25,90.34,60400.0,65.3603,65.4037,65.3314,65.3965,60400.0
2007-03-26 13:50:00,90.34,90.39,90.28,90.39,55300.0,65.3965,65.4327,65.3531,65.4327,55300.0
2007-03-26 14:00:00,90.4,90.46,90.33,90.36,126000.0,65.4399,65.4834,65.3893,65.411,126000.0
2007-03-26 14:10:00,90.36,90.55,90.36,90.54,87500.0,65.411,65.5485,65.411,65.5413,87500.0
2007-03-26 14:20:00,90.54,90.56,90.43,90.53,48700.0,65.5413,65.5558,65.4617,65.534,48700.0
2007-03-26 14:30:00,90.53,90.6,90.37,90.53,113400.0,65.534,65.5847,65.4182,65.534,113400.0
2007-03-26 14:40:00,90.53,90.54,90.45,90.45,30600.0,65.534,65.5413,65.4761,65.4761,30600.0
2007-03-26 14:50:00,90.44,90.54,90.44,90.53,29300.0,65.4689,65.5413,65.4689,65.534,29300.0
2007-03-26 15:00:00,90.54,90.7,90.53,90.54,54400.0,65.5413,65.6571,65.534,65.5413,54400.0
2007-03-26 15:10:00,90.54,90.63,90.52,90.58,32900.0,65.5413,65.6064,65.5268,65.5702,32900.0
2007-03-26 15:20:00,90.6,90.77,90.55,90.75,50600.0,65.5847,65.7078,65.5485,65.6933,50600.0
2007-03-26 15:30:00,90.75,90.81,90.67,90.72,58900.0,65.6933,65.7367,65.6354,65.6716,58900.0
2007-03-26 15:40:00,90.74,90.82,90.71,90.75,97400.0,65.6861,65.744,65.6643,65.6933,97400.0
2007-03-26 15:50:00,90.75,90.83,90.75,90.77,144600.0,65.6933,65.7512,65.6933,65.7078,144600.0
2007-03-27 09:30:00,90.6,91.0,90.47,90.56,138300.0,65.5847,65.8743,65.4906,65.5558,138300.0
2007-03-27 09:40:00,90.55,90.77,90.48,90.71,93500.0,65.5485,65.7078,65.4978,65.6643,93500.0
2007-03-27 09:50:00,90.72,90.73,90.5,90.55,38200.0,65.6716,65.6788,65.5123,65.5485,38200.0
2007-03-27 10:00:00,90.55,90.69,90.35,90.47,122900.0,65.5485,65.6499,65.4037,65.4906,122900.0
2007-03-27 10:10:00,90.48,90.48,90.3,90.43,99200.0,65.4978,65.4978,65.3675,65.4617,99200.0
2007-03-27 10:20:00,90.41,90.53,90.31,90.33,88900.0,65.4472,65.534,65.3748,65.3893,88900.0
2007-03-27 10:30:00,90.31,90.43,90.27,90.32,93300.0,65.3748,65.4617,65.3458,65.382,93300.0
2007-03-27 10:40:00,90.3,90.49,90.28,90.47,80000.0,65.3675,65.5051,65.3531,65.4906,80000.0
2007-03-27 10:50:00,90.47,90.67,90.45,90.53,44600.0,65.4906,65.6354,65.4761,65.534,44600.0
2007-03-27 11:00:00,90.52,90.63,90.44,90.51,80500.0,65.5268,65.6064,65.4689,65.5196,80500.0
2007-03-27 11:10:00,90.52,90.52,90.28,90.45,93400.0,65.5268,65.5268,65.3531,65.4761,93400.0
2007-03-27 11:20:00,90.45,90.45,90.12,90.13,124900.0,65.4761,65.4761,65.2372,65.2445,124900.0
2007-03-27 11:30:00,90.12,90.14,90.0,90.14,113900.0,65.2372,65.2517,65.1504,65.2517,113900.0
2007-03-27 11:40:00,90.13,90.21,90.02,90.18,54400.0,65.2445,65.3024,65.1649,65.2807,54400.0
2007-03-27 11:50:00,90.18,90.21,90.06,90.07,35600.0,65.2807,65.3024,65.1938,65.2011,35600.0
2007-03-27 12:00:00,90.06,90.29,90.01,90.26,81400.0,65.1938,65.3603,65.1576,65.3386,81400.0
2007-03-27 12:10:00,90.26,90.32,90.21,90.26,50300.0,65.3386,65.382,65.3024,65.3386,50300.0
2007-03-27 12:20:00,90.25,90.28,90.17,90.26,33400.0,65.3314,65.3531,65.2734,65.3386,33400.0
2007-03-27 12:30:00,90.25,90.43,90.24,90.35,36900.0,65.3314,65.4617,65.3241,65.4037,36900.0
2007-03-27 12:40:00,90.34,90.39,90.3,90.36,25900.0,65.3965,65.4327,65.3675,65.411,25900.0
2007-03-27 12:50:00,90.38,90.49,90.36,90.47,34000.0,65.4255,65.5051,65.411,65.4906,34000.0
2007-03-27 13:00:00,90.47,90.48,90.42,90.42,33300.0,65.4906,65.4978,65.4544,65.4544,33300.0
2007-03-27 13:10:00,90.42,90.46,90.37,90.43,26000.0,65.4544,65.4834,65.4182,65.4617,26000.0
2007-03-27 13:20:00,90.41,90.43,90.36,90.37,32300.0,65.4472,65.4617,65.411,65.4182,32300.0
2007-03-27 13:30:00,90.37,90.39,90.28,90.34,31700.0,65.4182,65.4327,65.3531,65.3965,31700.0
2007-03-27 13:40:00,90.32,90.35,90.29,90.32,33600.0,65.382,65.4037,65.3603,65.382,33600.0
2007-03-27 13:50:00,90.31,90.32,90.2,90.2,31300.0,65.3748,65.382,65.2952,65.2952,31300.0
2007-03-27 14:00:00,90.21,90.28,90.08,90.14,110600.0,65.3024,65.3531,65.2083,65.2517,110600.0
2007-03-27 14:10:00,90.11,90.26,90.11,90.25,25900.0,65.23,65.3386,65.23,65.3314,25900.0
2007-03-27 14:20:00,90.26,90.28,90.08,90.14,57600.0,65.3386,65.3531,65.2083,65.2517,57600.0
2007-03-27 14:30:00,90.13,90.29,90.11,90.25,44600.0,65.2445,65.3603,65.23,65.3314,44600.0
2007-03-27 14:40:00,90.25,90.28,90.23,90.27,33900.0,65.3314,65.3531,65.3169,65.3458,33900.0
2007-03-27 14:50:00,90.27,90.4,90.25,90.35,76500.0,65.3458,65.4399,65.3314,65.4037,76500.0
2007-03-27 15:00:00,90.35,90.39,90.3,90.36,68600.0,65.4037,65.4327,65.3675,65.411,68600.0
2007-03-27 15:10:00,90.36,90.42,90.35,90.37,70500.0,65.411,65.4544,65.4037,65.4182,70500.0
2007-03-27 15:20:00,90.37,90.5,90.34,90.48,79700.0,65.4182,65.5123,65.3965,65.4978,79700.0
2007-03-27 15:30:00,90.5,90.54,90.44,90.48,64200.0,65.5123,65.5413,65.4689,65.4978,64200.0
2007-03-27 15:40:00,90.48,90.56,90.45,90.51,73700.0,65.4978,65.5558,65.4761,65.5196,73700.0
2007-03-27 15:50:00,90.51,90.59,90.49,90.52,104900.0,65.5196,65.5775,65.5051,65.5268,104900.0
2007-03-28 09:30:00,90.28,90.41,89.56,89.74,387500.0,65.3531,65.4472,64.8319,64.9622,387500.0
2007-03-28 09:40:00,89.81,90.06,89.7,89.95,242200.0,65.0128,65.1938,64.9332,65.1142,242200.0
2007-03-28 09:50:00,89.96,89.99,89.8,89.84,137100.0,65.1214,65.1431,65.0056,65.0346,137100.0
2007-03-28 10:00:00,89.82,89.82,89.63,89.76,129000.0,65.0201,65.0201,64.8825,64.9766,129000.0
2007-03-28 10:10:00,89.76,89.86,89.67,89.69,122700.0,64.9766,65.049,64.9115,64.926,122700.0
2007-03-28 10:20:00,89.69,89.71,89.61,89.7,101100.0,64.926,64.9405,64.8681,64.9332,101100.0
2007-03-28 10:30:00,89.7,89.78,89.5,89.63,251100.0,64.9332,64.9911,64.7884,64.8825,251100.0
2007-03-28 10:40:00,89.63,89.7,89.52,89.62,162300.0,64.8825,64.9332,64.8029,64.8753,162300.0
2007-03-28 10:50:00,89.63,89.66,89.5,89.66,102000.0,64.8825,64.9043,64.7884,64.9043,102000.0
2007-03-28 11:00:00,89.66,89.67,89.54,89.67,90800.0,64.9043,64.9115,64.8174,64.9115,90800.0
2007-03-28 11:10:00,89.68,89.73,89.65,89.68,63000.0,64.9187,64.9549,64.897,64.9187,63000.0
2007-03-28 11:20:00,89.68,89.69,89.3,89.31,137000.0,64.9187,64.926,64.6437,64.6509,137000.0
2007-03-28 11:30:00,89.31,89.45,89.29,89.45,65100.0,64.6509,64.7522,64.6364,64.7522,65100.0
2007-03-28 11:40:00,89.46,89.52,89.41,89.46,65300.0,64.7595,64.8029,64.7233,64.7595,65300.0
2007-03-28 11:50:00,89.46,89.6,89.44,89.56,55600.0,64.7595,64.8608,64.745,64.8319,55600.0
2007-03-28 12:00:00,89.54,89.8,89.54,89.7,86800.0,64.8174,65.0056,64.8174,64.9332,86800.0
2007-03-28 12:10:00,89.7,89.8,89.6,89.78,96600.0,64.9332,65.0056,64.8608,64.9911,96600.0
2007-03-28 12:20:00,89.8,89.87,89.69,89.71,189000.0,65.0056,65.0563,64.926,64.9405,189000.0
2007-03-28 12:30:00,89.72,89.78,89.7,89.75,47400.0,64.9477,64.9911,64.9332,64.9694,47400.0
2007-03-28 12:40:00,89.75,89.77,89.74,89.76,74100.0,64.9694,64.9839,64.9622,64.9766,74100.0
2007-03-28 12:50:00,89.77,89.83,89.7,89.74,72600.0,64.9839,65.0273,64.9332,64.9622,72600.0
2007-03-28 13:00:00,89.73,89.79,89.69,89.73,63400.0,64.9549,64.9984,64.926,64.9549,63400.0
2007-03-28 13:10:00,89.74,89.75,89.6,89.7,50400.0,64.9622,64.9694,64.8608,64.9332,50400.0
2007-03-28 13:20:00,89.71,89.76,89.68,89.71,47800.0,64.9405,64.9766,64.9187,64.9405,47800.0
2007-03-28 13:30:00,89.72,89.74,89.68,89.7,49700.0,64.9477,64.9622,64.9187,64.9332,49700.0
2007-03-28 13:40:00,89.69,89.75,89.63,89.65,42200.0,64.926,64.9694,64.8825,64.897,42200.0
2007-03-28 13:50:00,89.64,89.68,89.53,89.56,46300.0,64.8898,64.9187,64.8102,64.8319,46300.0
2007-03-28 14:00:00,89.56,89.61,89.4,89.44,57200.0,64.8319,64.8681,64.716,64.745,57200.0
2007-03-28 14:10:00,89.48,89.5,89.06,89.08,151400.0,64.774,64.7884,64.4699,64.4844,151400.0
2007-03-28 14:20:00,89.09,89.24,89.01,89.21,94600.0,64.4916,64.6002,64.4337,64.5785,94600.0
2007-03-28 14:30:00,89.2,89.27,89.14,89.26,69100.0,64.5713,64.6219,64.5278,64.6147,69100.0
2007-03-28 14:40:00,89.27,89.3,89.19,89.22,86400.0,64.6219,64.6437,64.564,64.5857,86400.0
2007-03-28 14:50:00,89.22,89.25,89.17,89.2,74200.0,64.5857,64.6075,64.5495,64.5713,74200.0
2007-03-28 15:00:00,89.2,89.25,89.16,89.22,82600.0,64.5713,64.6075,64.5423,64.5857,82600.0
2007-03-28 15:10:00,89.22,89.26,89.2,89.26,51300.0,64.5857,64.6147,64.5713,64.6147,51300.0
2007-03-28 15:20:00,89.26,89.5,89.2,89.42,134200.0,64.6147,64.7884,64.5713,64.7305,134200.0
2007-03-28 15:30:00,89.42,89.47,89.32,89.43,110700.0,64.7305,64.7667,64.6581,64.7378,110700.0
2007-03-28 15:40:00,89.45,89.62,89.38,89.5,150000.0,64.7522,64.8753,64.7016,64.7884,150000.0
2007-03-28 15:50:00,89.51,89.58,89.28,89.3,192100.0,64.7957,64.8463,64.6292,64.6437,192100.0
2007-03-29 09:30:00,90.11,90.54,90.05,90.46,333100.0,65.23,65.5413,65.1866,65.4834,333100.0
2007-03-29 09:40:00,90.46,90.48,89.68,89.72,305500.0,65.4834,65.4978,64.9187,64.9477,305500.0
2007-03-29 09:50:00,89.72,89.99,89.56,89.88,118500.0,64.9477,65.1431,64.8319,65.0635,118500.0
2007-03-29 10:00:00,89.85,89.92,89.69,89.76,122000.0,65.0418,65.0925,64.926,64.9766,122000.0
2007-03-29 10:10:00,89.77,90.08,89.74,89.93,75300.0,64.9839,65.2083,64.9622,65.0997,75300.0
2007-03-29 10:20:00,89.97,90.05,89.86,89.92,82600.0,65.1287,65.1866,65.049,65.0925,82600.0
2007-03-29 10:30:00,89.88,89.91,89.7,89.73,95200.0,65.0635,65.0852,64.9332,64.9549,95200.0
2007-03-29 10:40:00,89.74,89.81,89.63,89.65,125700.0,64.9622,65.0128,64.8825,64.897,125700.0
2007-03-29 10:50:00,89.64,89.78,89.6,89.73,59800.0,64.8898,64.9911,64.8608,64.9549,59800.0
2007-03-29 11:00:00,89.74,89.8,89.73,89.75,90800.0,64.9622,65.0056,64.9549,64.9694,90800.0
2007-03-29 11:10:00,89.75,89.9,89.62,89.88,78800.0,64.9694,65.078,64.8753,65.0635,78800.0
2007-03-29 11:20:00,89.9,89.95,89.83,89.84,68300.0,65.078,65.1142,65.0273,65.0346,68300.0
2007-03-29 11:30:00,89.82,89.82,89.65,89.68,53200.0,65.0201,65.0201,64.897,64.9187,53200.0
2007-03-29 11:40:00,89.68,89.83,89.62,89.66,96900.0,64.9187,65.0273,64.8753,64.9043,96900.0
2007-03-29 11:50:00,89.69,89.84,89.6,89.71,81600.0,64.926,65.0346,64.8608,64.9405,81600.0
2007-03-29 12:00:00,89.72,89.87,89.69,89.72,72500.0,64.9477,65.0563,64.926,64.9477,72500.0
2007-03-29 12:10:00,89.7,89.71,89.51,89.58,73000.0,64.9332,64.9405,64.7957,64.8463,73000.0
2007-03-29 12:20:00,89.6,89.72,89.51,89.56,25400.0,64.8608,64.9477,64.7957,64.8319,25400.0
2007-03-29 12:30:00,89.56,89.59,89.42,89.48,39800.0,64.8319,64.8536,64.7305,64.774,39800.0
2007-03-29 12:40:00,89.49,89.65,89.46,89.64,27900.0,64.7812,64.897,64.7595,64.8898,27900.0
2007-03-29 12:50:00,89.64,89.66,89.4,89.41,20700.0,64.8898,64.9043,64.716,64.7233,20700.0
2007-03-29 13:00:00,89.4,89.72,89.35,89.72,40300.0,64.716,64.9477,64.6798,64.9477,40300.0
2007-03-29 13:10:00,89.71,89.74,89.51,89.51,55600.0,64.9405,64.9622,64.7957,64.7957,55600.0
2007-03-29 13:20:00,89.52,89.55,89.35,89.46,47300.0,64.8029,64.8246,64.6798,64.7595,47300.0
2007-03-29 13:30:00,89.48,89.57,89.4,89.42,32000.0,64.774,64.8391,64.716,64.7305,32000.0
2007-03-29 13:40:00,89.42,89.43,89.2,89.22,49600.0,64.7305,64.7378,64.5713,64.5857,49600.0
2007-03-29 13:50:00,89.22,89.3,89.16,89.27,32800.0,64.5857,64.6437,64.5423,64.6219,32800.0
2007-03-29 14:00:00,89.28,89.37,89.19,89.26,56000.0,64.6292,64.6943,64.564,64.6147,56000.0
2007-03-29 14:10:00,89.26,89.43,89.22,89.4,40900.0,64.6147,64.7378,64.5857,64.716,40900.0
2007-03-29 14:20:00,89.4,89.5,89.4,89.5,39900.0,64.716,64.7884,64.716,64.7884,39900.0
2007-03-29 14:30:00,89.47,89.52,89.37,89.51,74900.0,64.7667,64.8029,64.6943,64.7957,74900.0
2007-03-29 14:40:00,89.51,89.59,89.38,89.41,52800.0,64.7957,64.8536,64.7016,64.7233,52800.0
2007-03-29 14:50:00,89.39,89.51,89.39,89.46,35900.0,64.7088,64.7957,64.7088,64.7595,35900.0
2007-03-29 15:00:00,89.47,89.59,89.46,89.57,51300.0,64.7667,64.8536,64.7595,64.8391,51300.0
2007-03-29 15:10:00,89.58,89.82,89.58,89.71,105100.0,64.8463,65.0201,64.8463,64.9405,105100.0
2007-03-29 15:20:00,89.73,89.8,89.68,89.71,65500.0,64.9549,65.0056,64.9187,64.9405,65500.0
2007-03-29 15:30:00,89.72,89.78,89.7,89.74,56800.0,64.9477,64.9911,64.9332,64.9622,56800.0
2007-03-29 15:40:00,89.75,89.94,89.74,89.81,164700.0,64.9694,65.1069,64.9622,65.0128,164700.0
2007-03-29 15:50:00,89.8,89.86,89.76,89.76,128900.0,65.0056,65.049,64.9766,64.9766,128900.0
2007-03-30 09:30:00,89.62,89.75,89.4,89.59,103500.0,64.8753,64.9694,64.716,64.8536,103500.0
2007-03-30 09:40:00,89.57,90.07,89.51,89.96,167800.0,64.8391,65.2011,64.7957,65.1214,167800.0
2007-03-30 09:50:00,90.0,90.0,89.85,89.89,95800.0,65.1504,65.1504,65.0418,65.0708,95800.0
2007-03-30 10:00:00,89.89,89.94,89.7,89.72,69200.0,65.0708,65.1069,64.9332,64.9477,69200.0
2007-03-30 10:10:00,89.71,89.8,89.51,89.51,89300.0,64.9405,65.0056,64.7957,64.7957,89300.0
2007-03-30 10:20:00,89.51,89.54,89.43,89.49,53300.0,64.7957,64.8174,64.7378,64.7812,53300.0
2007-03-30 10:30:00,89.5,89.81,89.44,89.75,137200.0,64.7884,65.0128,64.745,64.9694,137200.0
2007-03-30 10:40:00,89.74,89.8,89.65,89.78,81800.0,64.9622,65.0056,64.897,64.9911,81800.0
2007-03-30 10:50:00,89.78,89.8,89.7,89.77,70100.0,64.9911,65.0056,64.9332,64.9839,70100.0
2007-03-30 11:00:00,89.76,89.79,89.65,89.74,52600.0,64.9766,64.9984,64.897,64.9622,52600.0
2007-03-30 11:10:00,89.75,89.77,89.55,89.61,67400.0,64.9694,64.9839,64.8246,64.8681,67400.0
2007-03-30 11:20:00,89.61,89.64,89.3,89.34,112000.0,64.8681,64.8898,64.6437,64.6726,112000.0
2007-03-30 11:30:00,89.33,89.42,89.29,89.29,67700.0,64.6654,64.7305,64.6364,64.6364,67700.0
2007-03-30 11:40:00,89.29,89.3,88.65,88.93,237400.0,64.6364,64.6437,64.1731,64.3758,237400.0
2007-03-30 11:50:00,88.92,88.95,88.71,88.89,158200.0,64.3686,64.3903,64.2166,64.3469,158200.0
2007-03-30 12:00:00,88.88,88.95,88.76,88.88,89300.0,64.3396,64.3903,64.2528,64.3396,89300.0
2007-03-30 12:10:00,88.88,88.95,88.75,88.88,54100.0,64.3396,64.3903,64.2455,64.3396,54100.0
2007-03-30 12:20:00,88.88,88.91,88.82,88.91,38600.0,64.3396,64.3613,64.2962,64.3613,38600.0
2007-03-30 12:30:00,88.91,89.0,88.88,88.98,79100.0,64.3613,64.4265,64.3396,64.412,79100.0
2007-03-30 12:40:00,88.98,88.98,88.85,88.91,38200.0,64.412,64.412,64.3179,64.3613,38200.0
2007-03-30 12:50:00,88.89,88.95,88.85,88.9,26300.0,64.3469,64.3903,64.3179,64.3541,26300.0
2007-03-30 13:00:00,88.91,89.0,88.91,88.96,60300.0,64.3613,64.4265,64.3613,64.3975,60300.0
2007-03-30 13:10:00,88.96,88.99,88.93,88.95,24300.0,64.3975,64.4192,64.3758,64.3903,24300.0
2007-03-30 13:20:00,88.95,88.99,88.86,88.98,39700.0,64.3903,64.4192,64.3251,64.412,39700.0
2007-03-30 13:30:00,88.99,89.41,88.92,88.93,300800.0,64.4192,64.7233,64.3686,64.3758,300800.0
2007-03-30 13:40:00,88.94,88.97,88.76,88.81,63000.0,64.3831,64.4048,64.2528,64.2889,63000.0
2007-03-30 13:50:00,88.83,88.98,88.75,88.96,90700.0,64.3034,64.412,64.2455,64.3975,90700.0
2007-03-30 14:00:00,88.96,88.99,88.8,88.8,47700.0,64.3975,64.4192,64.2817,64.2817,47700.0
2007-03-30 14:10:00,88.8,88.9,88.68,88.78,127800.0,64.2817,64.3541,64.1948,64.2672,127800.0
2007-03-30 14:20:00,88.79,88.89,88.77,88.78,79800.0,64.2745,64.3469,64.26,64.2672,79800.0
2007-03-30 14:30:00,88.78,89.02,88.72,89.0,256800.0,64.2672,64.441,64.2238,64.4265,256800.0
2007-03-30 14:40:00,89.01,89.24,88.78,89.01,180300.0,64.4337,64.6002,64.2672,64.4337,180300.0
2007-03-30 14:50:00,88.97,89.04,88.85,89.0,109200.0,64.4048,64.4554,64.3179,64.4265,109200.0
2007-03-30 15:00:00,89.0,89.0,88.81,88.82,59600.0,64.4265,64.4265,64.2889,64.2962,59600.0
2007-03-30 15:10:00,88.83,88.96,88.79,88.96,146800.0,64.3034,64.3975,64.2745,64.3975,146800.0
2007-03-30 15:20:00,88.96,89.03,88.95,88.97,88000.0,64.3975,64.4482,64.3903,64.4048,88000.0
2007-03-30 15:30:00,88.96,88.96,88.78,88.79,128300.0,64.3975,64.3975,64.2672,64.2745,128300.0
2007-03-30 15:40:00,88.8,88.98,88.78,88.95,265700.0,64.2817,64.412,64.2672,64.3903,265700.0
2007-03-30 15:50:00,88.95,88.96,88.79,88.9,259600.0,64.3903,64.3975,64.2745,64.3541,259600.0
2007-04-02 09:30:00,88.9,89.01,88.6,88.78,199100.0,64.3541,64.4337,64.1369,64.2672,199100.0
2007-04-02 09:40:00,88.78,88.8,88.53,88.53,131600.0,64.2672,64.2817,64.0863,64.0863,131600.0
2007-04-02 09:50:00,88.54,88.75,88.44,88.75,148000.0,64.0935,64.2455,64.0211,64.2455,148000.0
2007-04-02 10:00:00,88.71,88.71,88.33,88.46,153300.0,64.2166,64.2166,63.9415,64.0356,153300.0
2007-04-02 10:10:00,88.45,88.47,88.21,88.29,216500.0,64.0283,64.0428,63.8546,63.9125,216500.0
2007-04-02 10:20:00,88.31,88.34,88.11,88.22,148300.0,63.927,63.9487,63.7822,63.8619,148300.0
2007-04-02 10:30:00,88.22,88.3,88.08,88.15,117000.0,63.8619,63.9198,63.7605,63.8112,117000.0
2007-04-02 10:40:00,88.16,88.23,88.12,88.21,62500.0,63.8184,63.8691,63.7895,63.8546,62500.0
2007-04-02 10:50:00,88.21,88.49,88.2,88.47,107700.0,63.8546,64.0573,63.8474,64.0428,107700.0
2007-04-02 11:00:00,88.49,88.62,88.46,88.6,105900.0,64.0573,64.1514,64.0356,64.1369,105900.0
2007-04-02 11:10:00,88.6,88.64,88.55,88.58,79300.0,64.1369,64.1659,64.1007,64.1225,79300.0
2007-04-02 11:20:00,88.59,88.69,88.46,88.68,74800.0,64.1297,64.2021,64.0356,64.1948,74800.0
2007-04-02 11:30:00,88.68,88.71,88.59,88.71,86800.0,64.1948,64.2166,64.1297,64.2166,86800.0
2007-04-02 11:40:00,88.71,88.73,88.65,88.68,55000.0,64.2166,64.231,64.1731,64.1948,55000.0
2007-04-02 11:50:00,88.69,88.79,88.69,88.79,79900.0,64.2021,64.2745,64.2021,64.2745,79900.0
2007-04-02 12:00:00,88.79,88.79,88.72,88.74,68800.0,64.2745,64.2745,64.2238,64.2383,68800.0
2007-04-02 12:10:00,88.73,88.76,88.63,88.64,52400.0,64.231,64.2528,64.1586,64.1659,52400.0
2007-04-02 12:20:00,88.65,88.8,88.64,88.76,81100.0,64.1731,64.2817,64.1659,64.2528,81100.0
2007-04-02 12:30:00,88.77,88.8,88.75,88.77,28100.0,64.26,64.2817,64.2455,64.26,28100.0
2007-04-02 12:40:00,88.77,88.85,88.76,88.85,44700.0,64.26,64.3179,64.2528,64.3179,44700.0
2007-04-02 12:50:00,88.84,88.85,88.66,88.72,41700.0,64.3107,64.3179,64.1804,64.2238,41700.0
2007-04-02 13:00:00,88.71,88.77,88.66,88.71,29100.0,64.2166,64.26,64.1804,64.2166,29100.0
2007-04-02 13:10:00,88.71,88.82,88.63,88.71,88100.0,64.2166,64.2962,64.1586,64.2166,88100.0
2007-04-02 13:20:00,88.72,88.85,88.72,88.82,37600.0,64.2238,64.3179,64.2238,64.2962,37600.0
2007-04-02 13:30:00,88.81,88.82,88.72,88.75,33600.0,64.2889,64.2962,64.2238,64.2455,33600.0
2007-04-02 13:40:00,88.75,88.76,88.62,88.68,39300.0,64.2455,64.2528,64.1514,64.1948,39300.0
2007-04-02 13:50:00,88.67,88.81,88.6,88.61,35500.0,64.1876,64.2889,64.1369,64.1442,35500.0
2007-04-02 14:00:00,88.6,88.7,88.5,88.69,51300.0,64.1369,64.2093,64.0645,64.2021,51300.0
2007-04-02 14:10:00,88.7,88.77,88.66,88.74,36400.0,64.2093,64.26,64.1804,64.2383,36400.0
2007-04-02 14:20:00,88.73,88.82,88.68,88.69,46600.0,64.231,64.2962,64.1948,64.2021,46600.0
2007-04-02 14:30:00,88.7,88.84,88.7,88.84,56100.0,64.2093,64.3107,64.2093,64.3107,56100.0
2007-04-02 14:40:00,88.84,89.0,88.83,88.84,99100.0,64.3107,64.4265,64.3034,64.3107,99100.0
2007-04-02 14:50:00,88.83,88.93,88.82,88.88,64000.0,64.3034,64.3758,64.2962,64.3396,64000.0
2007-04-02 15:00:00,88.88,88.88,88.77,88.8,56400.0,64.3396,64.3396,64.26,64.2817,56400.0
2007-04-02 15:10:00,88.81,88.89,88.79,88.8,82100.0,64.2889,64.3469,64.2745,64.2817,82100.0
2007-04-02 15:20:00,88.78,88.82,88.71,88.75,87000.0,64.2672,64.2962,64.2166,64.2455,87000.0
2007-04-02 15:30:00,88.75,88.82,88.73,88.78,87900.0,64.2455,64.2962,64.231,64.2672,87900.0
2007-04-02 15:40:00,88.78,88.84,88.7,88.82,103100.0,64.2672,64.3107,64.2093,64.2962,103100.0
2007-04-02 15:50:00,88.82,88.84,88.74,88.81,114300.0,64.2962,64.3107,64.2383,64.2889,114300.0
2007-04-03 09:30:00,89.32,89.47,89.09,89.35,200800.0,64.6581,64.7667,64.4916,64.6798,200800.0
2007-04-03 09:40:00,89.4,89.5,89.21,89.5,184700.0,64.716,64.7884,64.5785,64.7884,184700.0
2007-04-03 09:50:00,89.5,89.51,89.4,89.44,117200.0,64.7884,64.7957,64.716,64.745,117200.0
2007-04-03 10:00:00,89.45,89.75,89.45,89.69,209800.0,64.7522,64.9694,64.7522,64.926,209800.0
2007-04-03 10:10:00,89.7,89.87,89.69,89.8,110900.0,64.9332,65.0563,64.926,65.0056,110900.0
2007-04-03 10:20:00,89.8,89.81,89.53,89.55,97300.0,65.0056,65.0128,64.8102,64.8246,97300.0
2007-04-03 10:30:00,89.55,89.64,89.49,89.56,86100.0,64.8246,64.8898,64.7812,64.8319,86100.0
2007-04-03 10:40:00,89.57,89.85,89.57,89.79,103100.0,64.8391,65.0418,64.8391,64.9984,103100.0
2007-04-03 10:50:00,89.78,89.78,89.59,89.62,48600.0,64.9911,64.9911,64.8536,64.8753,48600.0
2007-04-03 11:00:00,89.62,89.73,89.6,89.7,62500.0,64.8753,64.9549,64.8608,64.9332,62500.0
2007-04-03 11:10:00,89.7,89.77,89.47,89.47,57300.0,64.9332,64.9839,64.7667,64.7667,57300.0
2007-04-03 11:20:00,89.48,89.69,89.46,89.68,56600.0,64.774,64.926,64.7595,64.9187,56600.0
2007-04-03 11:30:00,89.68,89.77,89.63,89.73,44600.0,64.9187,64.9839,64.8825,64.9549,44600.0
2007-04-03 11:40:00,89.73,89.87,89.7,89.82,80700.0,64.9549,65.0563,64.9332,65.0201,80700.0
2007-04-03 11:50:00,89.82,89.93,89.79,89.86,107000.0,65.0201,65.0997,64.9984,65.049,107000.0
2007-04-03 12:00:00,89.86,89.87,89.79,89.85,122300.0,65.049,65.0563,64.9984,65.0418,122300.0
2007-04-03 12:10:00,89.85,89.95,89.81,89.93,79900.0,65.0418,65.1142,65.0128,65.0997,79900.0
2007-04-03 12:20:00,89.92,89.92,89.79,89.8,50900.0,65.0925,65.0925,64.9984,65.0056,50900.0
2007-04-03 12:30:00,89.8,89.87,89.79,89.87,48700.0,65.0056,65.0563,64.9984,65.0563,48700.0
2007-04-03 12:40:00,89.87,89.88,89.81,89.85,43700.0,65.0563,65.0635,65.0128,65.0418,43700.0
2007-04-03 12:50:00,89.86,89.9,89.8,89.82,53300.0,65.049,65.078,65.0056,65.0201,53300.0
2007-04-03 13:00:00,89.82,89.84,89.73,89.82,57600.0,65.0201,65.0346,64.9549,65.0201,57600.0
2007-04-03 13:10:00,89.81,89.94,89.76,89.9,53600.0,65.0128,65.1069,64.9766,65.078,53600.0
2007-04-03 13:20:00,89.88,89.91,89.82,89.85,66300.0,65.0635,65.0852,65.0201,65.0418,66300.0
2007-04-03 13:30:00,89.85,89.89,89.82,89.89,44100.0,65.0418,65.0708,65.0201,65.0708,44100.0
2007-04-03 13:40:00,89.9,90.19,89.89,90.17,165200.0,65.078,65.2879,65.0708,65.2734,165200.0
2007-04-03 13:50:00,90.17,90.24,90.1,90.12,117400.0,65.2734,65.3241,65.2228,65.2372,117400.0
2007-04-03 14:00:00,90.12,90.13,90.02,90.06,86800.0,65.2372,65.2445,65.1649,65.1938,86800.0
2007-04-03 14:10:00,90.05,90.06,89.95,89.95,110500.0,65.1866,65.1938,65.1142,65.1142,110500.0
2007-04-03 14:20:00,89.95,90.0,89.89,89.99,100400.0,65.1142,65.1504,65.0708,65.1431,100400.0
2007-04-03 14:30:00,89.99,90.0,89.9,89.95,60400.0,65.1431,65.1504,65.078,65.1142,60400.0
2007-04-03 14:40:00,89.95,90.0,89.86,89.94,69600.0,65.1142,65.1504,65.049,65.1069,69600.0
2007-04-03 14:50:00,89.93,90.0,89.84,89.84,98000.0,65.0997,65.1504,65.0346,65.0346,98000.0
2007-04-03 15:00:00,89.84,89.87,89.79,89.84,99600.0,65.0346,65.0563,64.9984,65.0346,99600.0
2007-04-03 15:10:00,89.84,89.85,89.76,89.77,81300.0,65.0346,65.0418,64.9766,64.9839,81300.0
2007-04-03 15:20:00,89.77,89.92,89.77,89.91,111000.0,64.9839,65.0925,64.9839,65.0852,111000.0
2007-04-03 15:30:00,89.91,89.92,89.83,89.87,76600.0,65.0852,65.0925,65.0273,65.0563,76600.0
2007-04-03 15:40:00,89.86,90.0,89.85,89.88,171600.0,65.049,65.1504,65.0418,65.0635,171600.0
2007-04-03 15:50:00,89.88,89.91,89.8,89.91,194600.0,65.0635,65.0852,65.0056,65.0852,194600.0
2007-04-04 09:30:00,89.91,90.4,89.8,90.3,160200.0,65.0852,65.4399,65.0056,65.3675,160200.0
2007-04-04 09:40:00,90.34,90.45,90.31,90.4,94400.0,65.3965,65.4761,65.3748,65.4399,94400.0
2007-04-04 09:50:00,90.42,90.46,90.38,90.38,64000.0,65.4544,65.4834,65.4255,65.4255,64000.0
2007-04-04 10:00:00,90.39,90.48,90.22,90.46,126700.0,65.4327,65.4978,65.3096,65.4834,126700.0
2007-04-04 10:10:00,90.47,90.54,90.44,90.5,98800.0,65.4906,65.5413,65.4689,65.5123,98800.0
2007-04-04 10:20:00,90.49,90.61,90.4,90.45,133600.0,65.5051,65.592,65.4399,65.4761,133600.0
2007-04-04 10:30:00,90.44,90.45,89.87,90.02,136700.0,65.4689,65.4761,65.0563,65.1649,136700.0
2007-04-04 10:40:00,90.01,90.17,90.0,90.1,45900.0,65.1576,65.2734,65.1504,65.2228,45900.0
2007-04-04 10:50:00,90.09,90.18,90.04,90.15,38500.0,65.2155,65.2807,65.1793,65.259,38500.0
2007-04-04 11:00:00,90.14,90.3,90.12,90.26,41300.0,65.2517,65.3675,65.2372,65.3386,41300.0
2007-04-04 11:10:00,90.27,90.33,90.26,90.31,40300.0,65.3458,65.3893,65.3386,65.3748,40300.0
2007-04-04 11:20:00,90.31,90.33,90.27,90.31,38300.0,65.3748,65.3893,65.3458,65.3748,38300.0
2007-04-04 11:30:00,90.31,90.39,90.27,90.37,45800.0,65.3748,65.4327,65.3458,65.4182,45800.0
2007-04-04 11:40:00,90.36,90.4,90.33,90.34,28600.0,65.411,65.4399,65.3893,65.3965,28600.0
2007-04-04 11:50:00,90.33,90.4,90.32,90.35,34200.0,65.3893,65.4399,65.382,65.4037,34200.0
2007-04-04 12:00:00,90.33,90.46,90.32,90.35,41200.0,65.3893,65.4834,65.382,65.4037,41200.0
2007-04-04 12:10:00,90.35,90.39,90.31,90.38,30600.0,65.4037,65.4327,65.3748,65.4255,30600.0
2007-04-04 12:20:00,90.38,90.39,90.2,90.21,29100.0,65.4255,65.4327,65.2952,65.3024,29100.0
2007-04-04 12:30:00,90.21,90.32,90.21,90.28,26600.0,65.3024,65.382,65.3024,65.3531,26600.0
2007-04-04 12:40:00,90.27,90.34,90.27,90.31,23800.0,65.3458,65.3965,65.3458,65.3748,23800.0
2007-04-04 12:50:00,90.3,90.33,90.28,90.29,28200.0,65.3675,65.3893,65.3531,65.3603,28200.0
2007-04-04 13:00:00,90.29,90.29,90.17,90.22,53800.0,65.3603,65.3603,65.2734,65.3096,53800.0
2007-04-04 13:10:00,90.23,90.23,90.15,90.16,32000.0,65.3169,65.3169,65.259,65.2662,32000.0
2007-04-04 13:20:00,90.16,90.17,90.09,90.1,26700.0,65.2662,65.2734,65.2155,65.2228,26700.0
2007-04-04 13:30:00,90.09,90.17,90.09,90.16,35500.0,65.2155,65.2734,65.2155,65.2662,35500.0
2007-04-04 13:40:00,90.16,90.18,90.06,90.17,38600.0,65.2662,65.2807,65.1938,65.2734,38600.0
2007-04-04 13:50:00,90.17,90.19,90.14,90.18,20800.0,65.2734,65.2879,65.2517,65.2807,20800.0
2007-04-04 14:00:00,90.18,90.19,90.07,90.14,35700.0,65.2807,65.2879,65.2011,65.2517,35700.0
2007-04-04 14:10:00,90.16,90.25,90.14,90.18,46500.0,65.2662,65.3314,65.2517,65.2807,46500.0
2007-04-04 14:20:00,90.18,90.31,90.16,90.27,29800.0,65.2807,65.3748,65.2662,65.3458,29800.0
2007-04-04 14:30:00,90.27,90.35,90.26,90.29,52900.0,65.3458,65.4037,65.3386,65.3603,52900.0
2007-04-04 14:40:00,90.27,90.29,90.2,90.2,37600.0,65.3458,65.3603,65.2952,65.2952,37600.0
2007-04-04 14:50:00,90.21,90.23,90.14,90.18,115200.0,65.3024,65.3169,65.2517,65.2807,115200.0
2007-04-04 15:00:00,90.18,90.22,90.16,90.19,61600.0,65.2807,65.3096,65.2662,65.2879,61600.0
2007-04-04 15:10:00,90.19,90.26,90.15,90.23,60500.0,65.2879,65.3386,65.259,65.3169,60500.0
2007-04-04 15:20:00,90.21,90.25,90.2,90.24,54700.0,65.3024,65.3314,65.2952,65.3241,54700.0
2007-04-04 15:30:00,90.24,90.24,90.13,90.2,120900.0,65.3241,65.3241,65.2445,65.2952,120900.0
2007-04-04 15:40:00,90.21,90.21,90.15,90.2,139300.0,65.3024,65.3024,65.259,65.2952,139300.0
2007-04-04 15:50:00,90.2,90.26,90.19,90.25,193300.0,65.2952,65.3386,65.2879,65.3314,193300.0
2007-04-05 09:30:00,90.2,90.67,90.2,90.49,182300.0,65.2952,65.6354,65.2952,65.5051,182300.0
2007-04-05 09:40:00,90.5,90.61,90.46,90.59,75900.0,65.5123,65.592,65.4834,65.5775,75900.0
2007-04-05 09:50:00,90.59,90.6,90.4,90.4,67600.0,65.5775,65.5847,65.4399,65.4399,67600.0
2007-04-05 10:00:00,90.4,90.51,90.27,90.51,78500.0,65.4399,65.5196,65.3458,65.5196,78500.0
2007-04-05 10:10:00,90.49,90.52,90.4,90.41,82700.0,65.5051,65.5268,65.4399,65.4472,82700.0
2007-04-05 10:20:00,90.4,90.51,90.38,90.5,76900.0,65.4399,65.5196,65.4255,65.5123,76900.0
2007-04-05 10:30:00,90.5,90.56,90.47,90.49,65400.0,65.5123,65.5558,65.4906,65.5051,65400.0
2007-04-05 10:40:00,90.49,90.54,90.46,90.46,62500.0,65.5051,65.5413,65.4834,65.4834,62500.0
2007-04-05 10:50:00,90.47,90.59,90.45,90.48,56900.0,65.4906,65.5775,65.4761,65.4978,56900.0
2007-04-05 11:00:00,90.48,90.53,90.43,90.47,89100.0,65.4978,65.534,65.4617,65.4906,89100.0
2007-04-05 11:10:00,90.47,90.58,90.44,90.51,65900.0,65.4906,65.5702,65.4689,65.5196,65900.0
2007-04-05 11:20:00,90.5,90.59,90.47,90.47,101800.0,65.5123,65.5775,65.4906,65.4906,101800.0
2007-04-05 11:30:00,90.46,90.46,90.33,90.34,45400.0,65.4834,65.4834,65.3893,65.3965,45400.0
2007-04-05 11:40:00,90.34,90.57,90.33,90.54,75800.0,65.3965,65.563,65.3893,65.5413,75800.0
2007-04-05 11:50:00,90.54,90.71,90.45,90.71,87400.0,65.5413,65.6643,65.4761,65.6643,87400.0
2007-04-05 12:00:00,90.7,90.74,90.45,90.45,151100.0,65.6571,65.6861,65.4761,65.4761,151100.0
2007-04-05 12:10:00,90.45,90.46,90.38,90.42,45900.0,65.4761,65.4834,65.4255,65.4544,45900.0
2007-04-05 12:20:00,90.4,90.52,90.4,90.48,35100.0,65.4399,65.5268,65.4399,65.4978,35100.0
2007-04-05 12:30:00,90.5,90.54,90.39,90.4,34000.0,65.5123,65.5413,65.4327,65.4399,34000.0
2007-04-05 12:40:00,90.39,90.47,90.39,90.47,30700.0,65.4327,65.4906,65.4327,65.4906,30700.0
2007-04-05 12:50:00,90.46,90.47,90.39,90.4,36700.0,65.4834,65.4906,65.4327,65.4399,36700.0
2007-04-05 13:00:00,90.41,90.46,90.36,90.38,38600.0,65.4472,65.4834,65.411,65.4255,38600.0
2007-04-05 13:10:00,90.37,90.49,90.37,90.48,22200.0,65.4182,65.5051,65.4182,65.4978,22200.0
2007-04-05 13:20:00,90.48,90.5,90.47,90.48,27900.0,65.4978,65.5123,65.4906,65.4978,27900.0
2007-04-05 13:30:00,90.49,90.54,90.43,90.47,52200.0,65.5051,65.5413,65.4617,65.4906,52200.0
2007-04-05 13:40:00,90.47,90.54,90.45,90.49,80100.0,65.4906,65.5413,65.4761,65.5051,80100.0
2007-04-05 13:50:00,90.49,90.49,90.33,90.44,56900.0,65.5051,65.5051,65.3893,65.4689,56900.0
2007-04-05 14:00:00,90.44,90.52,90.39,90.5,48300.0,65.4689,65.5268,65.4327,65.5123,48300.0
2007-04-05 14:10:00,90.48,90.51,90.48,90.49,29100.0,65.4978,65.5196,65.4978,65.5051,29100.0
2007-04-05 14:20:00,90.48,90.52,90.48,90.5,38000.0,65.4978,65.5268,65.4978,65.5123,38000.0
2007-04-05 14:30:00,90.5,90.52,90.4,90.4,74000.0,65.5123,65.5268,65.4399,65.4399,74000.0
2007-04-05 14:40:00,90.43,90.44,90.35,90.43,73700.0,65.4617,65.4689,65.4037,65.4617,73700.0
2007-04-05 14:50:00,90.44,90.49,90.42,90.46,27000.0,65.4689,65.5051,65.4544,65.4834,27000.0
2007-04-05 15:00:00,90.45,90.53,90.45,90.5,81400.0,65.4761,65.534,65.4761,65.5123,81400.0
2007-04-05 15:10:00,90.5,90.51,90.42,90.5,77800.0,65.5123,65.5196,65.4544,65.5123,77800.0
2007-04-05 15:20:00,90.49,90.5,90.4,90.41,53500.0,65.5051,65.5123,65.4399,65.4472,53500.0
2007-04-05 15:30:00,90.4,90.53,90.37,90.49,180100.0,65.4399,65.534,65.4182,65.5051,180100.0
2007-04-05 15:40:00,90.47,90.54,90.44,90.51,159300.0,65.4906,65.5413,65.4689,65.5196,159300.0
2007-04-05 15:50:00,90.5,90.55,90.41,90.48,232200.0,65.5123,65.5485,65.4472,65.4978,232200.0
2007-04-09 09:30:00,90.97,90.97,90.6,90.85,188700.0,65.8526,65.8526,65.5847,65.7657,188700.0
2007-04-09 09:40:00,90.85,90.97,90.53,90.61,117900.0,65.7657,65.8526,65.534,65.592,117900.0
2007-04-09 09:50:00,90.6,90.66,90.4,90.4,90000.0,65.5847,65.6281,65.4399,65.4399,90000.0
2007-04-09 10:00:00,90.4,90.46,90.28,90.39,72600.0,65.4399,65.4834,65.3531,65.4327,72600.0
2007-04-09 10:10:00,90.39,90.39,90.07,90.14,78600.0,65.4327,65.4327,65.2011,65.2517,78600.0
2007-04-09 10:20:00,90.14,90.32,90.1,90.3,63800.0,65.2517,65.382,65.2228,65.3675,63800.0
2007-04-09 10:30:00,90.3,90.55,90.29,90.48,48400.0,65.3675,65.5485,65.3603,65.4978,48400.0
2007-04-09 10:40:00,90.48,90.48,90.29,90.31,38400.0,65.4978,65.4978,65.3603,65.3748,38400.0
2007-04-09 10:50:00,90.3,90.37,90.25,90.25,21200.0,65.3675,65.4182,65.3314,65.3314,21200.0
2007-04-09 11:00:00,90.25,90.32,90.25,90.29,42600.0,65.3314,65.382,65.3314,65.3603,42600.0
2007-04-09 11:10:00,90.29,90.29,90.13,90.13,39400.0,65.3603,65.3603,65.2445,65.2445,39400.0
2007-04-09 11:20:00,90.13,90.28,90.11,90.27,46700.0,65.2445,65.3531,65.23,65.3458,46700.0
2007-04-09 11:30:00,90.27,90.27,90.17,90.21,51800.0,65.3458,65.3458,65.2734,65.3024,51800.0
2007-04-09 11:40:00,90.2,90.24,90.16,90.16,39100.0,65.2952,65.3241,65.2662,65.2662,39100.0
2007-04-09 11:50:00,90.16,90.33,90.16,90.3,52100.0,65.2662,65.3893,65.2662,65.3675,52100.0
2007-04-09 12:00:00,90.31,90.35,90.24,90.35,50400.0,65.3748,65.4037,65.3241,65.4037,50400.0
2007-04-09 12:10:00,90.35,90.36,90.2,90.24,34300.0,65.4037,65.411,65.2952,65.3241,34300.0
2007-04-09 12:20:00,90.23,90.25,90.2,90.2,17200.0,65.3169,65.3314,65.2952,65.2952,17200.0
2007-04-09 12:30:00,90.2,90.3,90.2,90.3,39100.0,65.2952,65.3675,65.2952,65.3675,39100.0
2007-04-09 12:40:00,90.29,90.44,90.29,90.36,55400.0,65.3603,65.4689,65.3603,65.411,55400.0
2007-04-09 12:50:00,90.37,90.39,90.34,90.37,30600.0,65.4182,65.4327,65.3965,65.4182,30600.0
2007-04-09 13:00:00,90.37,90.4,90.36,90.37,55500.0,65.4182,65.4399,65.411,65.4182,55500.0
2007-04-09 13:10:00,90.37,90.4,90.3,90.34,36200.0,65.4182,65.4399,65.3675,65.3965,36200.0
2007-04-09 13:20:00,90.34,90.38,90.32,90.32,16300.0,65.3965,65.4255,65.382,65.382,16300.0
2007-04-09 13:30:00,90.3,90.32,90.22,90.26,36200.0,65.3675,65.382,65.3096,65.3386,36200.0
2007-04-09 13:40:00,90.26,90.3,90.23,90.28,30100.0,65.3386,65.3675,65.3169,65.3531,30100.0
2007-04-09 13:50:00,90.29,90.29,90.21,90.21,48600.0,65.3603,65.3603,65.3024,65.3024,48600.0
2007-04-09 14:00:00,90.22,90.24,90.16,90.17,46400.0,65.3096,65.3241,65.2662,65.2734,46400.0
2007-04-09 14:10:00,90.17,90.17,90.12,90.12,28700.0,65.2734,65.2734,65.2372,65.2372,28700.0
2007-04-09 14:20:00,90.12,90.13,90.1,90.12,41300.0,65.2372,65.2445,65.2228,65.2372,41300.0
2007-04-09 14:30:00,90.13,90.18,90.1,90.17,132000.0,65.2445,65.2807,65.2228,65.2734,132000.0
2007-04-09 14:40:00,90.17,90.18,90.09,90.1,44800.0,65.2734,65.2807,65.2155,65.2228,44800.0
2007-04-09 14:50:00,90.09,90.15,90.06,90.07,153200.0,65.2155,65.259,65.1938,65.2011,153200.0
2007-04-09 15:00:00,90.08,90.15,90.04,90.14,83800.0,65.2083,65.259,65.1793,65.2517,83800.0
2007-04-09 15:10:00,90.15,90.24,90.12,90.15,77800.0,65.259,65.3241,65.2372,65.259,77800.0
2007-04-09 15:20:00,90.14,90.17,90.04,90.06,103100.0,65.2517,65.2734,65.1793,65.1938,103100.0
2007-04-09 15:30:00,90.05,90.11,90.03,90.09,64500.0,65.1866,65.23,65.1721,65.2155,64500.0
2007-04-09 15:40:00,90.09,90.1,90.03,90.05,61100.0,65.2155,65.2228,65.1721,65.1866,61100.0
2007-04-09 15:50:00,90.06,90.14,90.02,90.09,173900.0,65.1938,65.2517,65.1649,65.2155,173900.0
2007-04-10 09:30:00,89.95,90.5,89.95,90.47,122800.0,65.1142,65.5123,65.1142,65.4906,122800.0
2007-04-10 09:40:00,90.48,90.5,90.15,90.26,64100.0,65.4978,65.5123,65.259,65.3386,64100.0
2007-04-10 09:50:00,90.25,90.44,90.24,90.38,98200.0,65.3314,65.4689,65.3241,65.4255,98200.0
2007-04-10 10:00:00,90.39,90.41,90.26,90.3,52100.0,65.4327,65.4472,65.3386,65.3675,52100.0
2007-04-10 10:10:00,90.32,90.54,90.28,90.5,50000.0,65.382,65.5413,65.3531,65.5123,50000.0
2007-04-10 10:20:00,90.5,90.53,90.31,90.33,34800.0,65.5123,65.534,65.3748,65.3893,34800.0
2007-04-10 10:30:00,90.33,90.41,90.33,90.38,47100.0,65.3893,65.4472,65.3893,65.4255,47100.0
2007-04-10 10:40:00,90.38,90.45,90.35,90.36,39600.0,65.4255,65.4761,65.4037,65.411,39600.0
2007-04-10 10:50:00,90.36,90.42,90.31,90.39,54700.0,65.411,65.4544,65.3748,65.4327,54700.0
2007-04-10 11:00:00,90.38,90.51,90.31,90.42,114400.0,65.4255,65.5196,65.3748,65.4544,114400.0
2007-04-10 11:10:00,90.4,90.66,90.35,90.64,76800.0,65.4399,65.6281,65.4037,65.6137,76800.0
2007-04-10 11:20:00,90.64,90.64,90.43,90.43,59100.0,65.6137,65.6137,65.4617,65.4617,59100.0
2007-04-10 11:30:00,90.43,90.49,90.27,90.29,46100.0,65.4617,65.5051,65.3458,65.3603,46100.0
2007-04-10 11:40:00,90.29,90.4,90.28,90.38,66000.0,65.3603,65.4399,65.3531,65.4255,66000.0
2007-04-10 11:50:00,90.35,90.43,90.33,90.38,45800.0,65.4037,65.4617,65.3893,65.4255,45800.0
2007-04-10 12:00:00,90.39,90.45,90.36,90.4,45200.0,65.4327,65.4761,65.411,65.4399,45200.0
2007-04-10 12:10:00,90.4,90.45,90.37,90.4,88500.0,65.4399,65.4761,65.4182,65.4399,88500.0
2007-04-10 12:20:00,90.39,90.48,90.35,90.48,45400.0,65.4327,65.4978,65.4037,65.4978,45400.0
2007-04-10 12:30:00,90.47,90.58,90.47,90.54,85400.0,65.4906,65.5702,65.4906,65.5413,85400.0
2007-04-10 12:40:00,90.53,90.55,90.38,90.39,54700.0,65.534,65.5485,65.4255,65.4327,54700.0
2007-04-10 12:50:00,90.4,90.43,90.38,90.39,40500.0,65.4399,65.4617,65.4255,65.4327,40500.0
2007-04-10 13:00:00,90.39,90.47,90.39,90.45,52000.0,65.4327,65.4906,65.4327,65.4761,52000.0
2007-04-10 13:10:00,90.44,90.48,90.38,90.41,33000.0,65.4689,65.4978,65.4255,65.4472,33000.0
2007-04-10 13:20:00,90.41,90.43,90.21,90.21,72500.0,65.4472,65.4617,65.3024,65.3024,72500.0
2007-04-10 13:30:00,90.23,90.4,90.17,90.4,46100.0,65.3169,65.4399,65.2734,65.4399,46100.0
2007-04-10 13:40:00,90.38,90.43,90.31,90.39,33200.0,65.4255,65.4617,65.3748,65.4327,33200.0
2007-04-10 13:50:00,90.37,90.4,90.31,90.36,39400.0,65.4182,65.4399,65.3748,65.411,39400.0
2007-04-10 14:00:00,90.34,90.5,90.32,90.48,59500.0,65.3965,65.5123,65.382,65.4978,59500.0
2007-04-10 14:10:00,90.49,90.58,90.46,90.5,70600.0,65.5051,65.5702,65.4834,65.5123,70600.0
2007-04-10 14:20:00,90.5,90.57,90.47,90.47,52500.0,65.5123,65.563,65.4906,65.4906,52500.0
2007-04-10 14:30:00,90.47,90.6,90.47,90.58,75300.0,65.4906,65.5847,65.4906,65.5702,75300.0
2007-04-10 14:40:00,90.6,90.62,90.5,90.53,53900.0,65.5847,65.5992,65.5123,65.534,53900.0
2007-04-10 14:50:00,90.53,90.59,90.5,90.58,58500.0,65.534,65.5775,65.5123,65.5702,58500.0
2007-04-10 15:00:00,90.58,90.75,90.58,90.7,102900.0,65.5702,65.6933,65.5702,65.6571,102900.0
2007-04-10 15:10:00,90.71,90.71,90.59,90.69,68600.0,65.6643,65.6643,65.5775,65.6499,68600.0
2007-04-10 15:20:00,90.69,90.72,90.64,90.65,65700.0,65.6499,65.6716,65.6137,65.6209,65700.0
2007-04-10 15:30:00,90.66,90.77,90.65,90.68,88000.0,65.6281,65.7078,65.6209,65.6426,88000.0
2007-04-10 15:40:00,90.68,90.71,90.61,90.63,123900.0,65.6426,65.6643,65.592,65.6064,123900.0
2007-04-10 15:50:00,90.63,90.87,90.63,90.84,275700.0,65.6064,65.7802,65.6064,65.7585,275700.0
2007-04-11 09:30:00,90.9,90.99,90.63,90.66,105400.0,65.8019,65.867,65.6064,65.6281,105400.0
2007-04-11 09:40:00,90.66,90.66,90.4,90.59,123300.0,65.6281,65.6281,65.4399,65.5775,123300.0
2007-04-11 09:50:00,90.57,90.57,90.39,90.43,61600.0,65.563,65.563,65.4327,65.4617,61600.0
2007-04-11 10:00:00,90.4,90.48,90.25,90.44,89200.0,65.4399,65.4978,65.3314,65.4689,89200.0
2007-04-11 10:10:00,90.44,90.51,90.29,90.33,59500.0,65.4689,65.5196,65.3603,65.3893,59500.0
2007-04-11 10:20:00,90.32,90.32,90.12,90.26,116000.0,65.382,65.382,65.2372,65.3386,116000.0
2007-04-11 10:30:00,90.26,90.26,90.14,90.16,67800.0,65.3386,65.3386,65.2517,65.2662,67800.0
2007-04-11 10:40:00,90.15,90.16,89.9,89.99,125400.0,65.259,65.2662,65.078,65.1431,125400.0
2007-04-11 10:50:00,89.99,90.04,89.93,90.01,134500.0,65.1431,65.1793,65.0997,65.1576,134500.0
2007-04-11 11:00:00,90.01,90.12,89.98,90.1,168500.0,65.1576,65.2372,65.1359,65.2228,168500.0
2007-04-11 11:10:00,90.1,90.11,89.99,90.0,76700.0,65.2228,65.23,65.1431,65.1504,76700.0
2007-04-11 11:20:00,90.0,90.14,89.98,90.14,68100.0,65.1504,65.2517,65.1359,65.2517,68100.0
2007-04-11 11:30:00,90.14,90.15,90.01,90.05,55700.0,65.2517,65.259,65.1576,65.1866,55700.0
2007-04-11 11:40:00,90.06,90.1,90.03,90.08,58500.0,65.1938,65.2228,65.1721,65.2083,58500.0
2007-04-11 11:50:00,90.07,90.12,90.06,90.07,63600.0,65.2011,65.2372,65.1938,65.2011,63600.0
2007-04-11 12:00:00,90.08,90.17,90.05,90.13,71800.0,65.2083,65.2734,65.1866,65.2445,71800.0
2007-04-11 12:10:00,90.13,90.14,90.01,90.02,57800.0,65.2445,65.2517,65.1576,65.1649,57800.0
2007-04-11 12:20:00,90.02,90.12,90.0,90.12,79200.0,65.1649,65.2372,65.1504,65.2372,79200.0
2007-04-11 12:30:00,90.12,90.14,90.07,90.08,67300.0,65.2372,65.2517,65.2011,65.2083,67300.0
2007-04-11 12:40:00,90.08,90.14,90.05,90.05,48600.0,65.2083,65.2517,65.1866,65.1866,48600.0
2007-04-11 12:50:00,90.05,90.06,89.98,90.0,61500.0,65.1866,65.1938,65.1359,65.1504,61500.0
2007-04-11 13:00:00,89.99,90.12,89.98,90.1,63200.0,65.1431,65.2372,65.1359,65.2228,63200.0
2007-04-11 13:10:00,90.1,90.14,90.07,90.1,84300.0,65.2228,65.2517,65.2011,65.2228,84300.0
2007-04-11 13:20:00,90.11,90.11,89.99,90.03,51700.0,65.23,65.23,65.1431,65.1721,51700.0
2007-04-11 13:30:00,90.03,90.08,89.98,90.0,52400.0,65.1721,65.2083,65.1359,65.1504,52400.0
2007-04-11 13:40:00,89.99,90.06,89.95,89.95,52800.0,65.1431,65.1938,65.1142,65.1142,52800.0
2007-04-11 13:50:00,89.95,89.95,89.83,89.85,81400.0,65.1142,65.1142,65.0273,65.0418,81400.0
2007-04-11 14:00:00,89.85,89.89,89.65,89.75,161000.0,65.0418,65.0708,64.897,64.9694,161000.0
2007-04-11 14:10:00,89.77,89.94,89.72,89.9,65000.0,64.9839,65.1069,64.9477,65.078,65000.0
2007-04-11 14:20:00,89.9,89.99,89.87,89.97,73300.0,65.078,65.1431,65.0563,65.1287,73300.0
2007-04-11 14:30:00,89.96,89.96,89.85,89.9,122900.0,65.1214,65.1214,65.0418,65.078,122900.0
2007-04-11 14:40:00,89.9,89.93,89.78,89.89,87500.0,65.078,65.0997,64.9911,65.0708,87500.0
2007-04-11 14:50:00,89.88,89.93,89.75,89.79,70800.0,65.0635,65.0997,64.9694,64.9984,70800.0
2007-04-11 15:00:00,89.78,89.92,89.75,89.89,109400.0,64.9911,65.0925,64.9694,65.0708,109400.0
2007-04-11 15:10:00,89.9,90.0,89.87,89.95,141500.0,65.078,65.1504,65.0563,65.1142,141500.0
2007-04-11 15:20:00,89.95,90.05,89.95,90.02,61800.0,65.1142,65.1866,65.1142,65.1649,61800.0
2007-04-11 15:30:00,90.0,90.03,89.94,89.99,78900.0,65.1504,65.1721,65.1069,65.1431,78900.0
2007-04-11 15:40:00,89.99,90.05,89.95,90.02,114000.0,65.1431,65.1866,65.1142,65.1649,114000.0
2007-04-11 15:50:00,90.01,90.06,89.97,90.03,150000.0,65.1576,65.1938,65.1287,65.1721,150000.0
2007-04-12 09:30:00,89.98,89.98,89.52,89.55,91800.0,65.1359,65.1359,64.8029,64.8246,91800.0
2007-04-12 09:40:00,89.56,89.62,89.4,89.5,63000.0,64.8319,64.8753,64.716,64.7884,63000.0
2007-04-12 09:50:00,89.5,89.66,89.42,89.54,58900.0,64.7884,64.9043,64.7305,64.8174,58900.0
2007-04-12 10:00:00,89.54,89.85,89.54,89.8,75500.0,64.8174,65.0418,64.8174,65.0056,75500.0
2007-04-12 10:10:00,89.79,89.8,89.68,89.72,68400.0,64.9984,65.0056,64.9187,64.9477,68400.0
2007-04-12 10:20:00,89.73,90.09,89.69,90.04,130300.0,64.9549,65.2155,64.926,65.1793,130300.0
2007-04-12 10:30:00,90.05,90.18,90.02,90.04,109800.0,65.1866,65.2807,65.1649,65.1793,109800.0
2007-04-12 10:40:00,90.04,90.19,89.98,90.11,80800.0,65.1793,65.2879,65.1359,65.23,80800.0
2007-04-12 10:50:00,90.11,90.19,90.0,90.01,77500.0,65.23,65.2879,65.1504,65.1576,77500.0
2007-04-12 11:00:00,90.01,90.24,90.01,90.23,73800.0,65.1576,65.3241,65.1576,65.3169,73800.0
2007-04-12 11:10:00,90.23,90.29,90.19,90.26,70600.0,65.3169,65.3603,65.2879,65.3386,70600.0
2007-04-12 11:20:00,90.25,90.27,90.12,90.24,66000.0,65.3314,65.3458,65.2372,65.3241,66000.0
2007-04-12 11:30:00,90.24,90.25,90.09,90.11,50600.0,65.3241,65.3314,65.2155,65.23,50600.0
2007-04-12 11:40:00,90.1,90.12,89.99,90.04,71100.0,65.2228,65.2372,65.1431,65.1793,71100.0
2007-04-12 11:50:00,90.03,90.05,90.0,90.05,40600.0,65.1721,65.1866,65.1504,65.1866,40600.0
2007-04-12 12:00:00,90.05,90.25,90.04,90.22,74400.0,65.1866,65.3314,65.1793,65.3096,74400.0
2007-04-12 12:10:00,90.23,90.23,90.05,90.05,37100.0,65.3169,65.3169,65.1866,65.1866,37100.0
2007-04-12 12:20:00,90.05,90.15,90.02,90.13,42900.0,65.1866,65.259,65.1649,65.2445,42900.0
2007-04-12 12:30:00,90.14,90.14,90.03,90.05,40200.0,65.2517,65.2517,65.1721,65.1866,40200.0
2007-04-12 12:40:00,90.05,90.08,90.01,90.04,25500.0,65.1866,65.2083,65.1576,65.1793,25500.0
2007-04-12 12:50:00,90.03,90.1,90.03,90.1,38700.0,65.1721,65.2228,65.1721,65.2228,38700.0
2007-04-12 13:00:00,90.1,90.22,90.09,90.16,60700.0,65.2228,65.3096,65.2155,65.2662,60700.0
2007-04-12 13:10:00,90.15,90.19,90.09,90.11,25200.0,65.259,65.2879,65.2155,65.23,25200.0
2007-04-12 13:20:00,90.11,90.23,90.1,90.2,33000.0,65.23,65.3169,65.2228,65.2952,33000.0
2007-04-12 13:30:00,90.2,90.3,90.2,90.29,46700.0,65.2952,65.3675,65.2952,65.3603,46700.0
2007-04-12 13:40:00,90.27,90.35,90.26,90.33,32700.0,65.3458,65.4037,65.3386,65.3893,32700.0
2007-04-12 13:50:00,90.33,90.4,90.32,90.37,61800.0,65.3893,65.4399,65.382,65.4182,61800.0
2007-04-12 14:00:00,90.38,90.46,90.35,90.46,50300.0,65.4255,65.4834,65.4037,65.4834,50300.0
2007-04-12 14:10:00,90.45,90.51,90.41,90.47,60500.0,65.4761,65.5196,65.4472,65.4906,60500.0
2007-04-12 14:20:00,90.47,90.5,90.44,90.46,29500.0,65.4906,65.5123,65.4689,65.4834,29500.0
2007-04-12 14:30:00,90.46,90.55,90.46,90.51,58100.0,65.4834,65.5485,65.4834,65.5196,58100.0
2007-04-12 14:40:00,90.51,90.57,90.5,90.54,64900.0,65.5196,65.563,65.5123,65.5413,64900.0
2007-04-12 14:50:00,90.54,90.67,90.53,90.63,81500.0,65.5413,65.6354,65.534,65.6064,81500.0
2007-04-12 15:00:00,90.63,90.78,90.63,90.75,93900.0,65.6064,65.715,65.6064,65.6933,93900.0
2007-04-12 15:10:00,90.74,90.77,90.7,90.74,62100.0,65.6861,65.7078,65.6571,65.6861,62100.0
2007-04-12 15:20:00,90.74,90.85,90.73,90.8,77300.0,65.6861,65.7657,65.6788,65.7295,77300.0
2007-04-12 15:30:00,90.8,90.8,90.7,90.72,55900.0,65.7295,65.7295,65.6571,65.6716,55900.0
2007-04-12 15:40:00,90.72,90.76,90.68,90.74,97100.0,65.6716,65.7005,65.6426,65.6861,97100.0
2007-04-12 15:50:00,90.74,90.86,90.73,90.83,180500.0,65.6861,65.7729,65.6788,65.7512,180500.0
2007-04-13 09:30:00,91.1,91.1,90.45,90.71,202500.0,65.9467,65.9467,65.4761,65.6643,202500.0
2007-04-13 09:40:00,90.72,90.74,90.44,90.63,98600.0,65.6716,65.6861,65.4689,65.6064,98600.0
2007-04-13 09:50:00,90.62,90.75,90.47,90.71,98300.0,65.5992,65.6933,65.4906,65.6643,98300.0
2007-04-13 10:00:00,90.67,90.67,90.18,90.4,166100.0,65.6354,65.6354,65.2807,65.4399,166100.0
2007-04-13 10:10:00,90.4,90.52,90.25,90.36,82000.0,65.4399,65.5268,65.3314,65.411,82000.0
2007-04-13 10:20:00,90.39,90.64,90.34,90.52,79600.0,65.4327,65.6137,65.3965,65.5268,79600.0
2007-04-13 10:30:00,90.53,90.67,90.47,90.61,62300.0,65.534,65.6354,65.4906,65.592,62300.0
2007-04-13 10:40:00,90.61,90.75,90.59,90.65,56300.0,65.592,65.6933,65.5775,65.6209,56300.0
2007-04-13 10:50:00,90.66,90.69,90.48,90.68,55200.0,65.6281,65.6499,65.4978,65.6426,55200.0
2007-04-13 11:00:00,90.68,90.85,90.58,90.84,71800.0,65.6426,65.7657,65.5702,65.7585,71800.0
2007-04-13 11:10:00,90.84,91.0,90.8,90.91,117400.0,65.7585,65.8743,65.7295,65.8091,117400.0
2007-04-13 11:20:00,90.88,90.95,90.82,90.9,40400.0,65.7874,65.8381,65.744,65.8019,40400.0
2007-04-13 11:30:00,90.91,90.95,90.88,90.89,48900.0,65.8091,65.8381,65.7874,65.7946,48900.0
2007-04-13 11:40:00,90.89,90.92,90.83,90.88,55100.0,65.7946,65.8164,65.7512,65.7874,55100.0
2007-04-13 11:50:00,90.9,90.91,90.82,90.91,49600.0,65.8019,65.8091,65.744,65.8091,49600.0
2007-04-13 12:00:00,90.91,90.91,90.82,90.86,41500.0,65.8091,65.8091,65.744,65.7729,41500.0
2007-04-13 12:10:00,90.87,90.87,90.67,90.68,42000.0,65.7802,65.7802,65.6354,65.6426,42000.0
2007-04-13 12:20:00,90.68,90.76,90.65,90.71,36200.0,65.6426,65.7005,65.6209,65.6643,36200.0
2007-04-13 12:30:00,90.71,90.75,90.66,90.7,41600.0,65.6643,65.6933,65.6281,65.6571,41600.0
2007-04-13 12:40:00,90.71,90.8,90.71,90.78,43800.0,65.6643,65.7295,65.6643,65.715,43800.0
2007-04-13 12:50:00,90.79,90.87,90.78,90.86,41400.0,65.7223,65.7802,65.715,65.7729,41400.0
2007-04-13 13:00:00,90.86,90.96,90.84,90.88,60300.0,65.7729,65.8453,65.7585,65.7874,60300.0
2007-04-13 13:10:00,90.87,90.92,90.79,90.91,30500.0,65.7802,65.8164,65.7223,65.8091,30500.0
2007-04-13 13:20:00,90.9,90.94,90.86,90.86,18300.0,65.8019,65.8308,65.7729,65.7729,18300.0
2007-04-13 13:30:00,90.87,90.94,90.83,90.89,38100.0,65.7802,65.8308,65.7512,65.7946,38100.0
2007-04-13 13:40:00,90.89,90.93,90.87,90.9,35700.0,65.7946,65.8236,65.7802,65.8019,35700.0
2007-04-13 13:50:00,90.9,90.9,90.78,90.8,66900.0,65.8019,65.8019,65.715,65.7295,66900.0
2007-04-13 14:00:00,90.8,90.84,90.75,90.79,64300.0,65.7295,65.7585,65.6933,65.7223,64300.0
2007-04-13 14:10:00,90.76,90.86,90.73,90.85,54100.0,65.7005,65.7729,65.6788,65.7657,54100.0
2007-04-13 14:20:00,90.85,90.88,90.77,90.85,29800.0,65.7657,65.7874,65.7078,65.7657,29800.0
2007-04-13 14:30:00,90.84,90.93,90.82,90.91,57400.0,65.7585,65.8236,65.744,65.8091,57400.0
2007-04-13 14:40:00,90.91,91.08,90.72,90.86,228000.0,65.8091,65.9322,65.6716,65.7729,228000.0
2007-04-13 14:50:00,90.86,90.93,90.82,90.91,77700.0,65.7729,65.8236,65.744,65.8091,77700.0
2007-04-13 15:00:00,90.91,90.91,90.81,90.82,39500.0,65.8091,65.8091,65.7367,65.744,39500.0
2007-04-13 15:10:00,90.82,90.86,90.76,90.81,62200.0,65.744,65.7729,65.7005,65.7367,62200.0
2007-04-13 15:20:00,90.82,90.87,90.75,90.78,104400.0,65.744,65.7802,65.6933,65.715,104400.0
2007-04-13 15:30:00,90.78,90.95,90.76,90.94,196200.0,65.715,65.8381,65.7005,65.8308,196200.0
2007-04-13 15:40:00,90.95,91.03,90.95,91.01,91900.0,65.8381,65.896,65.8381,65.8815,91900.0
2007-04-13 15:50:00,91.01,91.05,90.94,90.98,171200.0,65.8815,65.9105,65.8308,65.8598,171200.0
2007-04-16 09:30:00,91.0,91.28,91.0,91.03,184900.0,65.8743,66.077,65.8743,65.896,184900.0
2007-04-16 09:40:00,91.0,91.07,90.85,90.93,114600.0,65.8743,65.9249,65.7657,65.8236,114600.0
2007-04-16 09:50:00,90.94,90.94,90.5,90.55,113500.0,65.8308,65.8308,65.5123,65.5485,113500.0
2007-04-16 10:00:00,90.53,90.8,90.51,90.74,121700.0,65.534,65.7295,65.5196,65.6861,121700.0
2007-04-16 10:10:00,90.75,90.78,90.64,90.64,64200.0,65.6933,65.715,65.6137,65.6137,64200.0
2007-04-16 10:20:00,90.65,90.77,90.64,90.73,96800.0,65.6209,65.7078,65.6137,65.6788,96800.0
2007-04-16 10:30:00,90.74,90.82,90.65,90.66,104400.0,65.6861,65.744,65.6209,65.6281,104400.0
2007-04-16 10:40:00,90.66,90.74,90.62,90.71,165900.0,65.6281,65.6861,65.5992,65.6643,165900.0
2007-04-16 10:50:00,90.71,90.76,90.68,90.7,78700.0,65.6643,65.7005,65.6426,65.6571,78700.0
2007-04-16 11:00:00,90.7,90.8,90.63,90.78,40600.0,65.6571,65.7295,65.6064,65.715,40600.0
2007-04-16 11:10:00,90.78,90.8,90.61,90.65,62900.0,65.715,65.7295,65.592,65.6209,62900.0
2007-04-16 11:20:00,90.67,90.67,90.57,90.63,66800.0,65.6354,65.6354,65.563,65.6064,66800.0
2007-04-16 11:30:00,90.63,90.67,90.61,90.65,47000.0,65.6064,65.6354,65.592,65.6209,47000.0
2007-04-16 11:40:00,90.65,90.76,90.61,90.75,43900.0,65.6209,65.7005,65.592,65.6933,43900.0
2007-04-16 11:50:00,90.76,90.82,90.71,90.78,48700.0,65.7005,65.744,65.6643,65.715,48700.0
2007-04-16 12:00:00,90.79,90.81,90.69,90.75,64300.0,65.7223,65.7367,65.6499,65.6933,64300.0
2007-04-16 12:10:00,90.75,90.81,90.72,90.75,75200.0,65.6933,65.7367,65.6716,65.6933,75200.0
2007-04-16 12:20:00,90.75,90.9,90.75,90.84,93400.0,65.6933,65.8019,65.6933,65.7585,93400.0
2007-04-16 12:30:00,90.84,90.89,90.84,90.86,29100.0,65.7585,65.7946,65.7585,65.7729,29100.0
2007-04-16 12:40:00,90.87,90.87,90.82,90.83,66300.0,65.7802,65.7802,65.744,65.7512,66300.0
2007-04-16 12:50:00,90.83,90.83,90.7,90.73,47700.0,65.7512,65.7512,65.6571,65.6788,47700.0
2007-04-16 13:00:00,90.72,90.8,90.71,90.76,54700.0,65.6716,65.7295,65.6643,65.7005,54700.0
2007-04-16 13:10:00,90.76,90.78,90.7,90.7,26700.0,65.7005,65.715,65.6571,65.6571,26700.0
2007-04-16 13:20:00,90.7,90.71,90.66,90.69,25600.0,65.6571,65.6643,65.6281,65.6499,25600.0
2007-04-16 13:30:00,90.68,90.71,90.67,90.68,31100.0,65.6426,65.6643,65.6354,65.6426,31100.0
2007-04-16 13:40:00,90.67,90.68,90.64,90.64,22300.0,65.6354,65.6426,65.6137,65.6137,22300.0
2007-04-16 13:50:00,90.65,90.65,90.57,90.58,40500.0,65.6209,65.6209,65.563,65.5702,40500.0
2007-04-16 14:00:00,90.58,90.6,90.42,90.42,90500.0,65.5702,65.5847,65.4544,65.4544,90500.0
2007-04-16 14:10:00,90.41,90.41,90.26,90.27,168800.0,65.4472,65.4472,65.3386,65.3458,168800.0
2007-04-16 14:20:00,90.26,90.27,90.09,90.11,173500.0,65.3386,65.3458,65.2155,65.23,173500.0
2007-04-16 14:30:00,90.1,90.18,89.93,90.1,145100.0,65.2228,65.2807,65.0997,65.2228,145100.0
2007-04-16 14:40:00,90.1,90.26,90.09,90.2,87000.0,65.2228,65.3386,65.2155,65.2952,87000.0
2007-04-16 14:50:00,90.21,90.21,90.11,90.13,67400.0,65.3024,65.3024,65.23,65.2445,67400.0
2007-04-16 15:00:00,90.13,90.21,90.12,90.13,97300.0,65.2445,65.3024,65.2372,65.2445,97300.0
2007-04-16 15:10:00,90.12,90.14,90.07,90.11,75600.0,65.2372,65.2517,65.2011,65.23,75600.0
2007-04-16 15:20:00,90.12,90.24,90.11,90.18,102400.0,65.2372,65.3241,65.23,65.2807,102400.0
2007-04-16 15:30:00,90.19,90.29,90.09,90.29,126900.0,65.2879,65.3603,65.2155,65.3603,126900.0
2007-04-16 15:40:00,90.29,90.37,90.19,90.22,309000.0,65.3603,65.4182,65.2879,65.3096,309000.0
2007-04-16 15:50:00,90.25,90.36,90.24,90.3,191400.0,65.3314,65.411,65.3241,65.3675,191400.0
2007-04-17 09:30:00,90.3,90.4,90.05,90.28,161200.0,65.3675,65.4399,65.1866,65.3531,161200.0
2007-04-17 09:40:00,90.3,90.3,90.1,90.24,90200.0,65.3675,65.3675,65.2228,65.3241,90200.0
2007-04-17 09:50:00,90.25,90.61,90.1,90.59,316900.0,65.3314,65.592,65.2228,65.5775,316900.0
2007-04-17 10:00:00,90.59,90.66,90.35,90.4,183100.0,65.5775,65.6281,65.4037,65.4399,183100.0
2007-04-17 10:10:00,90.39,90.63,90.35,90.62,127700.0,65.4327,65.6064,65.4037,65.5992,127700.0
2007-04-17 10:20:00,90.62,90.73,90.61,90.68,128200.0,65.5992,65.6788,65.592,65.6426,128200.0
2007-04-17 10:30:00,90.68,90.94,90.67,90.86,164700.0,65.6426,65.8308,65.6354,65.7729,164700.0
2007-04-17 10:40:00,90.86,91.12,90.83,91.12,175300.0,65.7729,65.9611,65.7512,65.9611,175300.0
2007-04-17 10:50:00,91.11,91.14,90.92,90.94,71000.0,65.9539,65.9756,65.8164,65.8308,71000.0
2007-04-17 11:00:00,90.95,90.96,90.8,90.89,77400.0,65.8381,65.8453,65.7295,65.7946,77400.0
2007-04-17 11:10:00,90.88,90.89,90.69,90.7,77800.0,65.7874,65.7946,65.6499,65.6571,77800.0
2007-04-17 11:20:00,90.7,90.7,90.54,90.55,64600.0,65.6571,65.6571,65.5413,65.5485,64600.0
2007-04-17 11:30:00,90.56,90.79,90.56,90.77,62500.0,65.5558,65.7223,65.5558,65.7078,62500.0
2007-04-17 11:40:00,90.78,90.79,90.62,90.72,64600.0,65.715,65.7223,65.5992,65.6716,64600.0
2007-04-17 11:50:00,90.72,90.8,90.72,90.73,101400.0,65.6716,65.7295,65.6716,65.6788,101400.0
2007-04-17 12:00:00,90.73,90.77,90.64,90.65,156300.0,65.6788,65.7078,65.6137,65.6209,156300.0
2007-04-17 12:10:00,90.65,90.66,90.53,90.62,67200.0,65.6209,65.6281,65.534,65.5992,67200.0
2007-04-17 12:20:00,90.62,90.64,90.55,90.57,61000.0,65.5992,65.6137,65.5485,65.563,61000.0
2007-04-17 12:30:00,90.59,90.6,90.49,90.52,56400.0,65.5775,65.5847,65.5051,65.5268,56400.0
2007-04-17 12:40:00,90.52,90.52,90.32,90.34,155700.0,65.5268,65.5268,65.382,65.3965,155700.0
2007-04-17 12:50:00,90.34,90.41,90.31,90.4,44400.0,65.3965,65.4472,65.3748,65.4399,44400.0
2007-04-17 13:00:00,90.4,90.44,90.35,90.39,67700.0,65.4399,65.4689,65.4037,65.4327,67700.0
2007-04-17 13:10:00,90.39,90.39,90.17,90.32,69500.0,65.4327,65.4327,65.2734,65.382,69500.0
2007-04-17 13:20:00,90.32,90.34,90.26,90.29,36100.0,65.382,65.3965,65.3386,65.3603,36100.0
2007-04-17 13:30:00,90.29,90.3,90.15,90.25,88200.0,65.3603,65.3675,65.259,65.3314,88200.0
2007-04-17 13:40:00,90.25,90.32,90.23,90.29,47700.0,65.3314,65.382,65.3169,65.3603,47700.0
2007-04-17 13:50:00,90.3,90.39,90.26,90.3,60900.0,65.3675,65.4327,65.3386,65.3675,60900.0
2007-04-17 14:00:00,90.29,90.42,90.27,90.38,98000.0,65.3603,65.4544,65.3458,65.4255,98000.0
2007-04-17 14:10:00,90.38,90.47,90.38,90.39,55100.0,65.4255,65.4906,65.4255,65.4327,55100.0
2007-04-17 14:20:00,90.42,90.5,90.32,90.42,74600.0,65.4544,65.5123,65.382,65.4544,74600.0
2007-04-17 14:30:00,90.43,90.46,90.35,90.4,45800.0,65.4617,65.4834,65.4037,65.4399,45800.0
2007-04-17 14:40:00,90.4,90.5,90.4,90.49,68400.0,65.4399,65.5123,65.4399,65.5051,68400.0
2007-04-17 14:50:00,90.48,90.58,90.45,90.54,58100.0,65.4978,65.5702,65.4761,65.5413,58100.0
2007-04-17 15:00:00,90.54,90.56,90.48,90.5,79100.0,65.5413,65.5558,65.4978,65.5123,79100.0
2007-04-17 15:10:00,90.49,90.49,90.36,90.48,88600.0,65.5051,65.5051,65.411,65.4978,88600.0
2007-04-17 15:20:00,90.49,90.58,90.42,90.48,74800.0,65.5051,65.5702,65.4544,65.4978,74800.0
2007-04-17 15:30:00,90.49,90.54,90.46,90.5,72700.0,65.5051,65.5413,65.4834,65.5123,72700.0
2007-04-17 15:40:00,90.49,90.52,90.36,90.42,89900.0,65.5051,65.5268,65.411,65.4544,89900.0
2007-04-17 15:50:00,90.41,90.43,90.31,90.37,157200.0,65.4472,65.4617,65.3748,65.4182,157200.0
2007-04-18 09:30:00,90.45,91.12,90.34,90.79,212500.0,65.4761,65.9611,65.3965,65.7223,212500.0
2007-04-18 09:40:00,90.76,90.83,90.55,90.8,132000.0,65.7005,65.7512,65.5485,65.7295,132000.0
2007-04-18 09:50:00,90.75,90.91,90.75,90.83,95300.0,65.6933,65.8091,65.6933,65.7512,95300.0
2007-04-18 10:00:00,90.83,90.92,90.76,90.86,134500.0,65.7512,65.8164,65.7005,65.7729,134500.0
2007-04-18 10:10:00,90.87,91.39,90.84,91.37,166400.0,65.7802,66.1566,65.7585,66.1421,166400.0
2007-04-18 10:20:00,91.36,92.0,91.36,91.95,347800.0,66.1349,66.5982,66.1349,66.562,347800.0
2007-04-18 10:30:00,91.94,91.97,91.61,91.65,321700.0,66.5547,66.5764,66.3158,66.3448,321700.0
2007-04-18 10:40:00,91.65,91.76,91.51,91.71,116500.0,66.3448,66.4244,66.2435,66.3882,116500.0
2007-04-18 10:50:00,91.7,91.96,91.7,91.86,166300.0,66.381,66.5692,66.381,66.4968,166300.0
2007-04-18 11:00:00,91.85,92.67,91.85,92.56,536500.0,66.4896,67.0832,66.4896,67.0035,536500.0
2007-04-18 11:10:00,92.55,92.91,92.5,92.71,466300.0,66.9963,67.2569,66.9601,67.1121,466300.0
2007-04-18 11:20:00,92.72,92.79,92.65,92.71,230000.0,67.1194,67.17,67.0687,67.1121,230000.0
2007-04-18 11:30:00,92.7,92.75,92.65,92.7,120000.0,67.1049,67.1411,67.0687,67.1049,120000.0
2007-04-18 11:40:00,92.7,92.88,92.7,92.86,194400.0,67.1049,67.2352,67.1049,67.2207,194400.0
2007-04-18 11:50:00,92.86,92.88,92.77,92.8,113300.0,67.2207,67.2352,67.1556,67.1773,113300.0
2007-04-18 12:00:00,92.81,92.87,92.77,92.84,166800.0,67.1845,67.228,67.1556,67.2062,166800.0
2007-04-18 12:10:00,92.84,93.83,92.76,92.99,588200.0,67.2062,67.9229,67.1483,67.3148,588200.0
2007-04-18 12:20:00,92.99,93.4,92.99,93.35,370700.0,67.3148,67.6116,67.3148,67.5754,370700.0
2007-04-18 12:30:00,93.34,93.48,93.09,93.12,356300.0,67.5682,67.6695,67.3872,67.4089,356300.0
2007-04-18 12:40:00,93.1,93.21,93.03,93.08,110500.0,67.3944,67.4741,67.3438,67.38,110500.0
2007-04-18 12:50:00,93.08,93.15,93.0,93.03,119800.0,67.38,67.4306,67.3221,67.3438,119800.0
2007-04-18 13:00:00,93.04,93.32,93.04,93.27,157300.0,67.351,67.5537,67.351,67.5175,157300.0
2007-04-18 13:10:00,93.26,93.44,93.26,93.42,75600.0,67.5103,67.6406,67.5103,67.6261,75600.0
2007-04-18 13:20:00,93.42,93.43,93.27,93.31,65800.0,67.6261,67.6333,67.5175,67.5465,65800.0
2007-04-18 13:30:00,93.32,93.4,93.28,93.33,87200.0,67.5537,67.6116,67.5247,67.5609,87200.0
2007-04-18 13:40:00,93.34,93.4,93.26,93.36,97700.0,67.5682,67.6116,67.5103,67.5827,97700.0
2007-04-18 13:50:00,93.36,93.59,93.34,93.58,179900.0,67.5827,67.7492,67.5682,67.7419,179900.0
2007-04-18 14:00:00,93.59,93.59,93.37,93.38,219200.0,67.7492,67.7492,67.5899,67.5971,219200.0
2007-04-18 14:10:00,93.38,93.47,93.37,93.42,182100.0,67.5971,67.6623,67.5899,67.6261,182100.0
2007-04-18 14:20:00,93.42,93.56,93.31,93.41,293400.0,67.6261,67.7274,67.5465,67.6189,293400.0
2007-04-18 14:30:00,93.42,93.45,93.35,93.42,164800.0,67.6261,67.6478,67.5754,67.6261,164800.0
2007-04-18 14:40:00,93.41,93.55,93.4,93.5,207200.0,67.6189,67.7202,67.6116,67.684,207200.0
2007-04-18 14:50:00,93.5,93.82,93.5,93.72,281200.0,67.684,67.9157,67.684,67.8433,281200.0
2007-04-18 15:00:00,93.72,93.82,93.7,93.77,276300.0,67.8433,67.9157,67.8288,67.8795,276300.0
2007-04-18 15:10:00,93.78,93.94,93.78,93.93,256900.0,67.8867,68.0025,67.8867,67.9953,256900.0
2007-04-18 15:20:00,93.93,94.17,93.92,94.14,504200.0,67.9953,68.169,67.988,68.1473,504200.0
2007-04-18 15:30:00,94.15,94.15,93.86,93.98,342000.0,68.1545,68.1545,67.9446,68.0315,342000.0
2007-04-18 15:40:00,93.98,94.03,93.92,94.01,329500.0,68.0315,68.0677,67.988,68.0532,329500.0
2007-04-18 15:50:00,94.01,94.02,93.81,93.85,541400.0,68.0532,68.0604,67.9084,67.9374,541400.0
2007-04-19 09:30:00,93.49,94.43,93.49,94.29,565300.0,67.6768,68.3572,67.6768,68.2559,565300.0
2007-04-19 09:40:00,94.3,94.75,93.75,93.91,441400.0,68.2631,68.5889,67.865,67.9808,441400.0
2007-04-19 09:50:00,93.9,94.08,93.56,93.91,234100.0,67.9736,68.1039,67.7274,67.9808,234100.0
2007-04-19 10:00:00,93.9,94.0,93.51,93.51,250500.0,67.9736,68.046,67.6912,67.6912,250500.0
2007-04-19 10:10:00,93.54,93.67,93.47,93.62,234400.0,67.713,67.8071,67.6623,67.7709,234400.0
2007-04-19 10:20:00,93.61,93.74,93.55,93.59,231400.0,67.7636,67.8577,67.7202,67.7492,231400.0
2007-04-19 10:30:00,93.58,93.61,93.26,93.26,180000.0,67.7419,67.7636,67.5103,67.5103,180000.0
2007-04-19 10:40:00,93.27,93.4,93.25,93.25,136900.0,67.5175,67.6116,67.503,67.503,136900.0
2007-04-19 10:50:00,93.25,93.35,93.15,93.16,150400.0,67.503,67.5754,67.4306,67.4379,150400.0
2007-04-19 11:00:00,93.17,93.21,93.05,93.16,133800.0,67.4451,67.4741,67.3583,67.4379,133800.0
2007-04-19 11:10:00,93.15,93.61,93.13,93.5,166900.0,67.4306,67.7636,67.4162,67.684,166900.0
2007-04-19 11:20:00,93.51,93.51,93.32,93.35,97100.0,67.6912,67.6912,67.5537,67.5754,97100.0
2007-04-19 11:30:00,93.35,93.42,93.3,93.42,51800.0,67.5754,67.6261,67.5392,67.6261,51800.0
2007-04-19 11:40:00,93.42,93.46,93.37,93.38,59000.0,67.6261,67.6551,67.5899,67.5971,59000.0
2007-04-19 11:50:00,93.38,93.43,93.31,93.32,101500.0,67.5971,67.6333,67.5465,67.5537,101500.0
2007-04-19 12:00:00,93.31,93.31,93.09,93.14,133200.0,67.5465,67.5465,67.3872,67.4234,133200.0
2007-04-19 12:10:00,93.14,93.45,93.08,93.4,150200.0,67.4234,67.6478,67.38,67.6116,150200.0
2007-04-19 12:20:00,93.4,93.41,93.11,93.14,78400.0,67.6116,67.6189,67.4017,67.4234,78400.0
2007-04-19 12:30:00,93.12,93.23,93.06,93.23,72600.0,67.4089,67.4886,67.3655,67.4886,72600.0
2007-04-19 12:40:00,93.24,93.3,93.19,93.29,46100.0,67.4958,67.5392,67.4596,67.532,46100.0
2007-04-19 12:50:00,93.29,93.34,93.23,93.24,60700.0,67.532,67.5682,67.4886,67.4958,60700.0
2007-04-19 13:00:00,93.23,93.37,93.22,93.35,84600.0,67.4886,67.5899,67.4813,67.5754,84600.0
2007-04-19 13:10:00,93.35,93.52,93.31,93.46,127000.0,67.5754,67.6985,67.5465,67.6551,127000.0
2007-04-19 13:20:00,93.44,93.44,93.16,93.2,81100.0,67.6406,67.6406,67.4379,67.4668,81100.0
2007-04-19 13:30:00,93.2,93.31,93.16,93.21,56100.0,67.4668,67.5465,67.4379,67.4741,56100.0
2007-04-19 13:40:00,93.21,93.22,93.1,93.19,53900.0,67.4741,67.4813,67.3944,67.4596,53900.0
2007-04-19 13:50:00,93.19,93.26,93.14,93.17,76300.0,67.4596,67.5103,67.4234,67.4451,76300.0
2007-04-19 14:00:00,93.17,93.19,93.07,93.15,96200.0,67.4451,67.4596,67.3727,67.4306,96200.0
2007-04-19 14:10:00,93.15,93.16,93.08,93.12,83700.0,67.4306,67.4379,67.38,67.4089,83700.0
2007-04-19 14:20:00,93.13,93.13,92.93,93.03,216100.0,67.4162,67.4162,67.2714,67.3438,216100.0
2007-04-19 14:30:00,93.04,93.07,92.86,92.9,191300.0,67.351,67.3727,67.2207,67.2497,191300.0
2007-04-19 14:40:00,92.89,92.95,92.79,92.88,160300.0,67.2424,67.2859,67.17,67.2352,160300.0
2007-04-19 14:50:00,92.88,92.94,92.78,92.89,107600.0,67.2352,67.2786,67.1628,67.2424,107600.0
2007-04-19 15:00:00,92.89,92.95,92.83,92.87,112300.0,67.2424,67.2859,67.199,67.228,112300.0
2007-04-19 15:10:00,92.87,92.93,92.87,92.91,104300.0,67.228,67.2714,67.228,67.2569,104300.0
2007-04-19 15:20:00,92.91,92.97,92.76,92.76,150500.0,67.2569,67.3003,67.1483,67.1483,150500.0
2007-04-19 15:30:00,92.77,92.85,92.76,92.82,257500.0,67.1556,67.2135,67.1483,67.1918,257500.0
2007-04-19 15:40:00,92.82,92.9,92.76,92.86,205700.0,67.1918,67.2497,67.1483,67.2207,205700.0
2007-04-19 15:50:00,92.86,93.0,92.84,92.94,307200.0,67.2207,67.3221,67.2062,67.2786,307200.0
2007-04-20 09:30:00,93.77,94.12,93.33,93.71,1548300.0,67.8795,68.1328,67.5609,67.836,1548300.0
2007-04-20 09:40:00,93.72,93.93,93.57,93.9,182400.0,67.8433,67.9953,67.7347,67.9736,182400.0
2007-04-20 09:50:00,93.89,93.97,93.57,93.81,194100.0,67.9663,68.0242,67.7347,67.9084,194100.0
2007-04-20 10:00:00,93.8,93.8,93.58,93.63,189700.0,67.9012,67.9012,67.7419,67.7781,189700.0
2007-04-20 10:10:00,93.64,93.64,93.48,93.55,168400.0,67.7854,67.7854,67.6695,67.7202,168400.0
2007-04-20 10:20:00,93.56,93.75,93.56,93.72,109900.0,67.7274,67.865,67.7274,67.8433,109900.0
2007-04-20 10:30:00,93.73,93.83,93.72,93.74,129700.0,67.8505,67.9229,67.8433,67.8577,129700.0
2007-04-20 10:40:00,93.74,93.87,93.74,93.87,105500.0,67.8577,67.9518,67.8577,67.9518,105500.0
2007-04-20 10:50:00,93.87,93.89,93.74,93.76,119500.0,67.9518,67.9663,67.8577,67.8722,119500.0
2007-04-20 11:00:00,93.76,93.76,93.66,93.7,73800.0,67.8722,67.8722,67.7998,67.8288,73800.0
2007-04-20 11:10:00,93.7,93.7,93.52,93.55,87200.0,67.8288,67.8288,67.6985,67.7202,87200.0
2007-04-20 11:20:00,93.54,93.69,93.49,93.69,128600.0,67.713,67.8215,67.6768,67.8215,128600.0
2007-04-20 11:30:00,93.69,93.74,93.53,93.57,120200.0,67.8215,67.8577,67.7057,67.7347,120200.0
2007-04-20 11:40:00,93.57,93.62,93.54,93.55,46800.0,67.7347,67.7709,67.713,67.7202,46800.0
2007-04-20 11:50:00,93.57,93.61,93.5,93.5,60600.0,67.7347,67.7636,67.684,67.684,60600.0
2007-04-20 12:00:00,93.51,93.57,93.47,93.54,56700.0,67.6912,67.7347,67.6623,67.713,56700.0
2007-04-20 12:10:00,93.54,93.56,93.46,93.55,64100.0,67.713,67.7274,67.6551,67.7202,64100.0
2007-04-20 12:20:00,93.53,93.54,93.33,93.36,69000.0,67.7057,67.713,67.5609,67.5827,69000.0
2007-04-20 12:30:00,93.36,93.36,93.14,93.17,103500.0,67.5827,67.5827,67.4234,67.4451,103500.0
2007-04-20 12:40:00,93.18,93.28,93.06,93.25,106400.0,67.4524,67.5247,67.3655,67.503,106400.0
2007-04-20 12:50:00,93.24,93.27,93.12,93.2,53500.0,67.4958,67.5175,67.4089,67.4668,53500.0
2007-04-20 13:00:00,93.19,93.3,93.16,93.28,51200.0,67.4596,67.5392,67.4379,67.5247,51200.0
2007-04-20 13:10:00,93.27,93.49,93.27,93.46,89500.0,67.5175,67.6768,67.5175,67.6551,89500.0
2007-04-20 13:20:00,93.45,93.55,93.42,93.55,63600.0,67.6478,67.7202,67.6261,67.7202,63600.0
2007-04-20 13:30:00,93.55,93.56,93.47,93.48,55700.0,67.7202,67.7274,67.6623,67.6695,55700.0
2007-04-20 13:40:00,93.48,93.53,93.44,93.49,62900.0,67.6695,67.7057,67.6406,67.6768,62900.0
2007-04-20 13:50:00,93.5,93.5,93.34,93.35,66000.0,67.684,67.684,67.5682,67.5754,66000.0
2007-04-20 14:00:00,93.34,93.45,93.29,93.45,104700.0,67.5682,67.6478,67.532,67.6478,104700.0
2007-04-20 14:10:00,93.43,93.46,93.31,93.45,51900.0,67.6333,67.6551,67.5465,67.6478,51900.0
2007-04-20 14:20:00,93.45,93.45,93.27,93.27,53600.0,67.6478,67.6478,67.5175,67.5175,53600.0
2007-04-20 14:30:00,93.29,93.35,93.25,93.32,61700.0,67.532,67.5754,67.503,67.5537,61700.0
2007-04-20 14:40:00,93.32,93.35,93.2,93.24,67500.0,67.5537,67.5754,67.4668,67.4958,67500.0
2007-04-20 14:50:00,93.24,93.32,93.21,93.27,61500.0,67.4958,67.5537,67.4741,67.5175,61500.0
2007-04-20 15:00:00,93.28,93.31,93.26,93.28,58600.0,67.5247,67.5465,67.5103,67.5247,58600.0
2007-04-20 15:10:00,93.29,93.32,93.22,93.22,78300.0,67.532,67.5537,67.4813,67.4813,78300.0
2007-04-20 15:20:00,93.23,93.26,93.14,93.2,90300.0,67.4886,67.5103,67.4234,67.4668,90300.0
2007-04-20 15:30:00,93.22,93.27,93.17,93.22,131000.0,67.4813,67.5175,67.4451,67.4813,131000.0
2007-04-20 15:40:00,93.22,93.27,93.18,93.24,119300.0,67.4813,67.5175,67.4524,67.4958,119300.0
2007-04-20 15:50:00,93.24,93.29,93.19,93.25,262900.0,67.4958,67.532,67.4596,67.503,262900.0
2007-04-23 09:30:00,94.1,94.24,93.5,93.6,354800.0,68.1183,68.2197,67.684,67.7564,354800.0
2007-04-23 09:40:00,93.6,93.75,93.51,93.63,163800.0,67.7564,67.865,67.6912,67.7781,163800.0
2007-04-23 09:50:00,93.63,93.69,93.55,93.61,138300.0,67.7781,67.8215,67.7202,67.7636,138300.0
2007-04-23 10:00:00,93.6,93.66,93.5,93.65,146100.0,67.7564,67.7998,67.684,67.7926,146100.0
2007-04-23 10:10:00,93.66,93.79,93.65,93.7,106800.0,67.7998,67.8939,67.7926,67.8288,106800.0
2007-04-23 10:20:00,93.7,93.73,93.56,93.56,91400.0,67.8288,67.8505,67.7274,67.7274,91400.0
2007-04-23 10:30:00,93.59,93.66,93.4,93.41,201900.0,67.7492,67.7998,67.6116,67.6189,201900.0
2007-04-23 10:40:00,93.41,93.43,93.33,93.37,93200.0,67.6189,67.6333,67.5609,67.5899,93200.0
2007-04-23 10:50:00,93.38,93.46,93.31,93.43,91600.0,67.5971,67.6551,67.5465,67.6333,91600.0
2007-04-23 11:00:00,93.41,93.43,93.37,93.39,49300.0,67.6189,67.6333,67.5899,67.6044,49300.0
2007-04-23 11:10:00,93.39,93.47,93.37,93.46,78100.0,67.6044,67.6623,67.5899,67.6551,78100.0
2007-04-23 11:20:00,93.47,93.53,93.38,93.5,96000.0,67.6623,67.7057,67.5971,67.684,96000.0
2007-04-23 11:30:00,93.5,93.52,93.44,93.49,74100.0,67.684,67.6985,67.6406,67.6768,74100.0
2007-04-23 11:40:00,93.48,93.62,93.45,93.57,77200.0,67.6695,67.7709,67.6478,67.7347,77200.0
2007-04-23 11:50:00,93.59,93.65,93.57,93.61,87000.0,67.7492,67.7926,67.7347,67.7636,87000.0
2007-04-23 12:00:00,93.61,93.61,93.52,93.52,46500.0,67.7636,67.7636,67.6985,67.6985,46500.0
2007-04-23 12:10:00,93.52,93.69,93.52,93.69,96200.0,67.6985,67.8215,67.6985,67.8215,96200.0
2007-04-23 12:20:00,93.69,93.77,93.65,93.76,80800.0,67.8215,67.8795,67.7926,67.8722,80800.0
2007-04-23 12:30:00,93.75,93.84,93.72,93.73,483600.0,67.865,67.9301,67.8433,67.8505,483600.0
2007-04-23 12:40:00,93.74,94.03,93.74,94.01,130700.0,67.8577,68.0677,67.8577,68.0532,130700.0
2007-04-23 12:50:00,94.01,94.15,93.92,93.97,121600.0,68.0532,68.1545,67.988,68.0242,121600.0
2007-04-23 13:00:00,93.98,94.2,93.89,93.91,139500.0,68.0315,68.1907,67.9663,67.9808,139500.0
2007-04-23 13:10:00,93.91,94.01,93.9,94.01,110300.0,67.9808,68.0532,67.9736,68.0532,110300.0
2007-04-23 13:20:00,93.99,94.17,93.99,94.06,98600.0,68.0387,68.169,68.0387,68.0894,98600.0
2007-04-23 13:30:00,94.05,94.09,93.96,93.98,69000.0,68.0821,68.1111,68.017,68.0315,69000.0
2007-04-23 13:40:00,93.96,93.98,93.68,93.87,119600.0,68.017,68.0315,67.8143,67.9518,119600.0
2007-04-23 13:50:00,93.88,93.91,93.61,93.62,94300.0,67.9591,67.9808,67.7636,67.7709,94300.0
2007-04-23 14:00:00,93.61,93.8,93.55,93.72,106700.0,67.7636,67.9012,67.7202,67.8433,106700.0
2007-04-23 14:10:00,93.72,93.72,93.53,93.59,76600.0,67.8433,67.8433,67.7057,67.7492,76600.0
2007-04-23 14:20:00,93.56,93.6,93.45,93.6,108900.0,67.7274,67.7564,67.6478,67.7564,108900.0
2007-04-23 14:30:00,93.58,93.9,93.58,93.89,104900.0,67.7419,67.9736,67.7419,67.9663,104900.0
2007-04-23 14:40:00,93.88,94.0,93.83,94.0,80000.0,67.9591,68.046,67.9229,68.046,80000.0
2007-04-23 14:50:00,94.0,94.09,93.93,93.96,67500.0,68.046,68.1111,67.9953,68.017,67500.0
2007-04-23 15:00:00,93.97,93.99,93.87,93.97,88100.0,68.0242,68.0387,67.9518,68.0242,88100.0
2007-04-23 15:10:00,93.97,93.97,93.82,93.84,54200.0,68.0242,68.0242,67.9157,67.9301,54200.0
2007-04-23 15:20:00,93.83,93.87,93.8,93.81,64800.0,67.9229,67.9518,67.9012,67.9084,64800.0
2007-04-23 15:30:00,93.81,93.81,93.73,93.75,78900.0,67.9084,67.9084,67.8505,67.865,78900.0
2007-04-23 15:40:00,93.74,93.74,93.53,93.55,157700.0,67.8577,67.8577,67.7057,67.7202,157700.0
2007-04-23 15:50:00,93.56,93.67,93.53,93.67,207700.0,67.7274,67.8071,67.7057,67.8071,207700.0
2007-04-24 09:30:00,94.86,94.96,94.01,94.41,401700.0,68.6685,68.7409,68.0532,68.3427,401700.0
2007-04-24 09:40:00,94.4,94.4,93.85,94.15,259900.0,68.3355,68.3355,67.9374,68.1545,259900.0
2007-04-24 09:50:00,94.15,94.15,93.5,93.65,285200.0,68.1545,68.1545,67.684,67.7926,285200.0
2007-04-24 10:00:00,93.64,93.82,93.5,93.61,262800.0,67.7854,67.9157,67.684,67.7636,262800.0
2007-04-24 10:10:00,93.62,93.76,93.61,93.69,94900.0,67.7709,67.8722,67.7636,67.8215,94900.0
2007-04-24 10:20:00,93.67,93.94,93.65,93.93,173500.0,67.8071,68.0025,67.7926,67.9953,173500.0
2007-04-24 10:30:00,93.93,93.95,93.8,93.83,114800.0,67.9953,68.0098,67.9012,67.9229,114800.0
2007-04-24 10:40:00,93.84,94.0,93.68,93.95,152400.0,67.9301,68.046,67.8143,68.0098,152400.0
2007-04-24 10:50:00,93.94,94.03,93.83,93.89,111900.0,68.0025,68.0677,67.9229,67.9663,111900.0
2007-04-24 11:00:00,93.9,94.05,93.81,93.87,112700.0,67.9736,68.0821,67.9084,67.9518,112700.0
2007-04-24 11:10:00,93.85,93.9,93.71,93.82,73500.0,67.9374,67.9736,67.836,67.9157,73500.0
2007-04-24 11:20:00,93.82,93.97,93.8,93.95,70300.0,67.9157,68.0242,67.9012,68.0098,70300.0
2007-04-24 11:30:00,93.95,94.06,93.88,93.88,115600.0,68.0098,68.0894,67.9591,67.9591,115600.0
2007-04-24 11:40:00,93.87,94.01,93.85,93.97,87600.0,67.9518,68.0532,67.9374,68.0242,87600.0
2007-04-24 11:50:00,93.97,94.0,93.85,93.91,69100.0,68.0242,68.046,67.9374,67.9808,69100.0
2007-04-24 12:00:00,93.93,93.97,93.78,93.97,82900.0,67.9953,68.0242,67.8867,68.0242,82900.0
2007-04-24 12:10:00,93.96,94.0,93.92,93.96,61300.0,68.017,68.046,67.988,68.017,61300.0
2007-04-24 12:20:00,93.94,94.0,93.94,93.98,45600.0,68.0025,68.046,68.0025,68.0315,45600.0
2007-04-24 12:30:00,93.98,94.12,93.98,94.0,184400.0,68.0315,68.1328,68.0315,68.046,184400.0
2007-04-24 12:40:00,94.0,94.01,93.91,93.93,65400.0,68.046,68.0532,67.9808,67.9953,65400.0
2007-04-24 12:50:00,93.93,94.04,93.9,93.98,54200.0,67.9953,68.0749,67.9736,68.0315,54200.0
2007-04-24 13:00:00,93.97,94.1,93.95,94.04,126300.0,68.0242,68.1183,68.0098,68.0749,126300.0
2007-04-24 13:10:00,94.02,94.14,93.88,93.89,123200.0,68.0604,68.1473,67.9591,67.9663,123200.0
2007-04-24 13:20:00,93.91,93.97,93.75,93.94,99300.0,67.9808,68.0242,67.865,68.0025,99300.0
2007-04-24 13:30:00,93.94,93.95,93.83,93.87,50500.0,68.0025,68.0098,67.9229,67.9518,50500.0
2007-04-24 13:40:00,93.85,93.87,93.76,93.8,59800.0,67.9374,67.9518,67.8722,67.9012,59800.0
2007-04-24 13:50:00,93.8,93.85,93.75,93.81,63900.0,67.9012,67.9374,67.865,67.9084,63900.0
2007-04-24 14:00:00,93.82,93.94,93.77,93.9,92200.0,67.9157,68.0025,67.8795,67.9736,92200.0
2007-04-24 14:10:00,93.91,94.07,93.83,93.88,131700.0,67.9808,68.0966,67.9229,67.9591,131700.0
2007-04-24 14:20:00,93.88,93.98,93.83,93.94,63400.0,67.9591,68.0315,67.9229,68.0025,63400.0
2007-04-24 14:30:00,93.94,94.04,93.9,94.02,121900.0,68.0025,68.0749,67.9736,68.0604,121900.0
2007-04-24 14:40:00,94.02,94.02,93.8,93.81,127600.0,68.0604,68.0604,67.9012,67.9084,127600.0
2007-04-24 14:50:00,93.81,93.82,93.62,93.74,266700.0,67.9084,67.9157,67.7709,67.8577,266700.0
2007-04-24 15:00:00,93.73,93.79,93.5,93.78,175200.0,67.8505,67.8939,67.684,67.8867,175200.0
2007-04-24 15:10:00,93.78,93.89,93.7,93.77,183400.0,67.8867,67.9663,67.8288,67.8795,183400.0
2007-04-24 15:20:00,93.77,93.93,93.7,93.86,96700.0,67.8795,67.9953,67.8288,67.9446,96700.0
2007-04-24 15:30:00,93.86,93.92,93.76,93.77,123000.0,67.9446,67.988,67.8722,67.8795,123000.0
2007-04-24 15:40:00,93.79,93.84,93.66,93.69,220200.0,67.8939,67.9301,67.7998,67.8215,220200.0
2007-04-24 15:50:00,93.69,93.72,93.37,93.58,342200.0,67.8215,67.8433,67.5899,67.7419,342200.0
2007-04-25 09:30:00,94.64,94.69,93.56,93.69,827700.0,68.5092,68.5454,67.7274,67.8215,827700.0
2007-04-25 09:40:00,93.59,93.85,93.11,93.8,528400.0,67.7492,67.9374,67.4017,67.9012,528400.0
2007-04-25 09:50:00,93.82,93.85,93.21,93.39,221300.0,67.9157,67.9374,67.4741,67.6044,221300.0
2007-04-25 10:00:00,93.4,93.41,92.88,93.01,231200.0,67.6116,67.6189,67.2352,67.3293,231200.0
2007-04-25 10:10:00,93.01,93.01,92.75,92.94,264600.0,67.3293,67.3293,67.1411,67.2786,264600.0
2007-04-25 10:20:00,92.94,93.13,92.86,93.05,218700.0,67.2786,67.4162,67.2207,67.3583,218700.0
2007-04-25 10:30:00,93.04,93.43,93.0,93.15,160900.0,67.351,67.6333,67.3221,67.4306,160900.0
2007-04-25 10:40:00,93.11,93.16,92.91,93.11,71400.0,67.4017,67.4379,67.2569,67.4017,71400.0
2007-04-25 10:50:00,93.13,93.23,93.01,93.12,114500.0,67.4162,67.4886,67.3293,67.4089,114500.0
2007-04-25 11:00:00,93.12,93.47,93.04,93.29,158500.0,67.4089,67.6623,67.351,67.532,158500.0
2007-04-25 11:10:00,93.28,93.86,93.27,93.83,249900.0,67.5247,67.9446,67.5175,67.9229,249900.0
2007-04-25 11:20:00,93.81,94.0,93.79,93.84,214300.0,67.9084,68.046,67.8939,67.9301,214300.0
2007-04-25 11:30:00,93.84,94.03,93.82,94.0,183600.0,67.9301,68.0677,67.9157,68.046,183600.0
2007-04-25 11:40:00,94.0,94.5,93.95,94.37,241500.0,68.046,68.4079,68.0098,68.3138,241500.0
2007-04-25 11:50:00,94.35,94.4,94.1,94.3,203500.0,68.2993,68.3355,68.1183,68.2631,203500.0
2007-04-25 12:00:00,94.28,94.32,94.13,94.18,231400.0,68.2486,68.2776,68.1401,68.1763,231400.0
2007-04-25 12:10:00,94.18,94.27,94.15,94.25,151800.0,68.1763,68.2414,68.1545,68.2269,151800.0
2007-04-25 12:20:00,94.27,94.28,94.13,94.16,185400.0,68.2414,68.2486,68.1401,68.1618,185400.0
2007-04-25 12:30:00,94.17,94.25,94.16,94.22,175800.0,68.169,68.2269,68.1618,68.2052,175800.0
2007-04-25 12:40:00,94.22,94.25,94.18,94.24,67500.0,68.2052,68.2269,68.1763,68.2197,67500.0
2007-04-25 12:50:00,94.23,94.24,94.18,94.18,54600.0,68.2124,68.2197,68.1763,68.1763,54600.0
2007-04-25 13:00:00,94.19,94.32,94.0,94.19,153100.0,68.1835,68.2776,68.046,68.1835,153100.0
2007-04-25 13:10:00,94.19,94.21,94.1,94.21,96100.0,68.1835,68.198,68.1183,68.198,96100.0
2007-04-25 13:20:00,94.21,94.26,93.95,94.0,127900.0,68.198,68.2342,68.0098,68.046,127900.0
2007-04-25 13:30:00,94.01,94.14,94.01,94.09,91800.0,68.0532,68.1473,68.0532,68.1111,91800.0
2007-04-25 13:40:00,94.09,94.13,94.06,94.07,71100.0,68.1111,68.1401,68.0894,68.0966,71100.0
2007-04-25 13:50:00,94.07,94.13,93.98,94.08,71600.0,68.0966,68.1401,68.0315,68.1039,71600.0
2007-04-25 14:00:00,94.08,94.15,93.97,94.11,101000.0,68.1039,68.1545,68.0242,68.1256,101000.0
2007-04-25 14:10:00,94.12,94.14,94.04,94.06,69300.0,68.1328,68.1473,68.0749,68.0894,69300.0
2007-04-25 14:20:00,94.05,94.12,94.03,94.1,106800.0,68.0821,68.1328,68.0677,68.1183,106800.0
2007-04-25 14:30:00,94.11,94.12,94.03,94.05,97600.0,68.1256,68.1328,68.0677,68.0821,97600.0
2007-04-25 14:40:00,94.05,94.2,94.03,94.18,102900.0,68.0821,68.1907,68.0677,68.1763,102900.0
2007-04-25 14:50:00,94.17,94.29,94.12,94.27,142300.0,68.169,68.2559,68.1328,68.2414,142300.0
2007-04-25 15:00:00,94.28,94.59,94.26,94.51,242800.0,68.2486,68.473,68.2342,68.4151,242800.0
2007-04-25 15:10:00,94.51,94.51,94.22,94.24,122000.0,68.4151,68.4151,68.2052,68.2197,122000.0
2007-04-25 15:20:00,94.26,94.5,94.17,94.49,173700.0,68.2342,68.4079,68.169,68.4007,173700.0
2007-04-25 15:30:00,94.49,94.75,94.46,94.6,220600.0,68.4007,68.5889,68.3789,68.4803,220600.0
2007-04-25 15:40:00,94.61,94.75,94.42,94.54,181500.0,68.4875,68.5889,68.35,68.4369,181500.0
2007-04-25 15:50:00,94.54,94.71,94.48,94.53,384900.0,68.4369,68.5599,68.3934,68.4296,384900.0
2007-04-26 09:30:00,94.54,95.58,94.54,95.08,573200.0,68.4369,69.1897,68.4369,68.8278,573200.0
2007-04-26 09:40:00,95.03,95.03,94.5,94.58,209900.0,68.7916,68.7916,68.4079,68.4658,209900.0
2007-04-26 09:50:00,94.59,94.85,94.57,94.81,194600.0,68.473,68.6613,68.4586,68.6323,194600.0
2007-04-26 10:00:00,94.81,95.12,94.76,94.99,172500.0,68.6323,68.8567,68.5961,68.7626,172500.0
2007-04-26 10:10:00,94.97,95.0,94.74,94.84,122000.0,68.7481,68.7698,68.5816,68.654,122000.0
2007-04-26 10:20:00,94.84,94.87,94.72,94.77,104800.0,68.654,68.6757,68.5672,68.6034,104800.0
2007-04-26 10:30:00,94.77,94.92,94.75,94.9,141000.0,68.6034,68.7119,68.5889,68.6975,141000.0
2007-04-26 10:40:00,94.89,95.12,94.85,95.0,123700.0,68.6902,68.8567,68.6613,68.7698,123700.0
2007-04-26 10:50:00,95.01,95.19,95.01,95.17,134900.0,68.7771,68.9074,68.7771,68.8929,134900.0
2007-04-26 11:00:00,95.14,95.26,95.0,95.0,171400.0,68.8712,68.9581,68.7698,68.7698,171400.0
2007-04-26 11:10:00,95.01,95.25,94.94,95.11,165700.0,68.7771,68.9508,68.7264,68.8495,165700.0
2007-04-26 11:20:00,95.11,95.2,95.0,95.12,127400.0,68.8495,68.9146,68.7698,68.8567,127400.0
2007-04-26 11:30:00,95.12,95.13,94.94,94.97,112300.0,68.8567,68.864,68.7264,68.7481,112300.0
2007-04-26 11:40:00,94.97,95.1,94.6,94.7,144800.0,68.7481,68.8422,68.4803,68.5527,144800.0
2007-04-26 11:50:00,94.72,94.75,94.56,94.6,81100.0,68.5672,68.5889,68.4513,68.4803,81100.0
2007-04-26 12:00:00,94.61,94.65,94.37,94.53,153500.0,68.4875,68.5165,68.3138,68.4296,153500.0
2007-04-26 12:10:00,94.53,94.6,94.29,94.58,90900.0,68.4296,68.4803,68.2559,68.4658,90900.0
2007-04-26 12:20:00,94.58,94.59,94.41,94.47,78600.0,68.4658,68.473,68.3427,68.3862,78600.0
2007-04-26 12:30:00,94.47,94.64,94.47,94.62,69200.0,68.3862,68.5092,68.3862,68.4948,69200.0
2007-04-26 12:40:00,94.61,94.65,94.54,94.6,63500.0,68.4875,68.5165,68.4369,68.4803,63500.0
2007-04-26 12:50:00,94.61,94.72,94.61,94.69,62600.0,68.4875,68.5672,68.4875,68.5454,62600.0
2007-04-26 13:00:00,94.69,94.7,94.54,94.65,86900.0,68.5454,68.5527,68.4369,68.5165,86900.0
2007-04-26 13:10:00,94.65,94.8,94.65,94.73,59600.0,68.5165,68.6251,68.5165,68.5744,59600.0
2007-04-26 13:20:00,94.73,94.77,94.65,94.71,83900.0,68.5744,68.6034,68.5165,68.5599,83900.0
2007-04-26 13:30:00,94.71,94.71,94.61,94.64,67400.0,68.5599,68.5599,68.4875,68.5092,67400.0
2007-04-26 13:40:00,94.63,94.7,94.55,94.62,95100.0,68.502,68.5527,68.4441,68.4948,95100.0
2007-04-26 13:50:00,94.61,94.67,94.58,94.6,71700.0,68.4875,68.531,68.4658,68.4803,71700.0
2007-04-26 14:00:00,94.6,94.66,94.52,94.65,71500.0,68.4803,68.5237,68.4224,68.5165,71500.0
2007-04-26 14:10:00,94.65,94.78,94.64,94.72,72900.0,68.5165,68.6106,68.5092,68.5672,72900.0
2007-04-26 14:20:00,94.72,94.88,94.7,94.7,63500.0,68.5672,68.683,68.5527,68.5527,63500.0
2007-04-26 14:30:00,94.71,94.82,94.68,94.81,83700.0,68.5599,68.6395,68.5382,68.6323,83700.0
2007-04-26 14:40:00,94.82,94.88,94.62,94.66,106000.0,68.6395,68.683,68.4948,68.5237,106000.0
2007-04-26 14:50:00,94.66,94.69,94.33,94.43,92200.0,68.5237,68.5454,68.2848,68.3572,92200.0
2007-04-26 15:00:00,94.43,94.53,94.43,94.52,71300.0,68.3572,68.4296,68.3572,68.4224,71300.0
2007-04-26 15:10:00,94.53,94.64,94.46,94.48,99600.0,68.4296,68.5092,68.3789,68.3934,99600.0
2007-04-26 15:20:00,94.47,94.53,94.43,94.49,65600.0,68.3862,68.4296,68.3572,68.4007,65600.0
2007-04-26 15:30:00,94.48,94.49,94.36,94.38,82800.0,68.3934,68.4007,68.3066,68.321,82800.0
2007-04-26 15:40:00,94.37,94.38,94.17,94.27,172500.0,68.3138,68.321,68.169,68.2414,172500.0
2007-04-26 15:50:00,94.27,94.28,94.04,94.16,178200.0,68.2414,68.2486,68.0749,68.1618,178200.0
2007-04-27 09:30:00,94.25,94.35,93.6,93.67,255400.0,68.2269,68.2993,67.7564,67.8071,255400.0
2007-04-27 09:40:00,93.67,93.85,93.28,93.48,167600.0,67.8071,67.9374,67.5247,67.6695,167600.0
2007-04-27 09:50:00,93.49,93.8,93.44,93.6,85700.0,67.6768,67.9012,67.6406,67.7564,85700.0
2007-04-27 10:00:00,93.61,94.02,93.6,93.96,92700.0,67.7636,68.0604,67.7564,68.017,92700.0
2007-04-27 10:10:00,93.94,94.12,93.91,94.01,144800.0,68.0025,68.1328,67.9808,68.0532,144800.0
2007-04-27 10:20:00,94.03,94.06,93.86,93.9,82400.0,68.0677,68.0894,67.9446,67.9736,82400.0
2007-04-27 10:30:00,93.91,94.0,93.74,93.81,160900.0,67.9808,68.046,67.8577,67.9084,160900.0
2007-04-27 10:40:00,93.81,93.95,93.75,93.93,187600.0,67.9084,68.0098,67.865,67.9953,187600.0
2007-04-27 10:50:00,93.94,94.01,93.6,93.74,337500.0,68.0025,68.0532,67.7564,67.8577,337500.0
2007-04-27 11:00:00,93.76,93.81,93.74,93.77,87800.0,67.8722,67.9084,67.8577,67.8795,87800.0
2007-04-27 11:10:00,93.77,93.94,93.65,93.82,186300.0,67.8795,68.0025,67.7926,67.9157,186300.0
2007-04-27 11:20:00,93.8,93.93,93.79,93.86,48500.0,67.9012,67.9953,67.8939,67.9446,48500.0
2007-04-27 11:30:00,93.88,93.89,93.78,93.85,33300.0,67.9591,67.9663,67.8867,67.9374,33300.0
2007-04-27 11:40:00,93.85,93.92,93.85,93.89,21000.0,67.9374,67.988,67.9374,67.9663,21000.0
2007-04-27 11:50:00,93.89,93.95,93.81,93.94,46100.0,67.9663,68.0098,67.9084,68.0025,46100.0
2007-04-27 12:00:00,93.94,94.0,93.88,94.0,45400.0,68.0025,68.046,67.9591,68.046,45400.0
2007-04-27 12:10:00,94.0,94.0,93.88,93.89,48500.0,68.046,68.046,67.9591,67.9663,48500.0
2007-04-27 12:20:00,93.89,93.94,93.85,93.88,62500.0,67.9663,68.0025,67.9374,67.9591,62500.0
2007-04-27 12:30:00,93.87,94.0,93.87,94.0,44500.0,67.9518,68.046,67.9518,68.046,44500.0
2007-04-27 12:40:00,94.0,94.03,93.95,93.97,40900.0,68.046,68.0677,68.0098,68.0242,40900.0
2007-04-27 12:50:00,93.97,93.98,93.91,93.93,25700.0,68.0242,68.0315,67.9808,67.9953,25700.0
2007-04-27 13:00:00,93.92,94.26,93.85,93.87,98300.0,67.988,68.2342,67.9374,67.9518,98300.0
2007-04-27 13:10:00,93.86,93.86,93.8,93.82,26400.0,67.9446,67.9446,67.9012,67.9157,26400.0
2007-04-27 13:20:00,93.83,93.89,93.82,93.85,36400.0,67.9229,67.9663,67.9157,67.9374,36400.0
2007-04-27 13:30:00,93.87,94.0,93.85,93.92,64300.0,67.9518,68.046,67.9374,67.988,64300.0
2007-04-27 13:40:00,93.93,93.99,93.92,93.96,47300.0,67.9953,68.0387,67.988,68.017,47300.0
2007-04-27 13:50:00,93.96,94.05,93.95,93.97,58200.0,68.017,68.0821,68.0098,68.0242,58200.0
2007-04-27 14:00:00,93.96,93.98,93.89,93.97,40900.0,68.017,68.0315,67.9663,68.0242,40900.0
2007-04-27 14:10:00,93.97,94.13,93.95,94.08,57700.0,68.0242,68.1401,68.0098,68.1039,57700.0
2007-04-27 14:20:00,94.08,94.08,93.95,93.97,54600.0,68.1039,68.1039,68.0098,68.0242,54600.0
2007-04-27 14:30:00,93.97,94.02,93.93,94.02,40800.0,68.0242,68.0604,67.9953,68.0604,40800.0
2007-04-27 14:40:00,94.02,94.08,93.95,94.0,61100.0,68.0604,68.1039,68.0098,68.046,61100.0
2007-04-27 14:50:00,94.0,94.01,93.91,94.0,71700.0,68.046,68.0532,67.9808,68.046,71700.0
2007-04-27 15:00:00,94.0,94.01,93.95,93.97,70100.0,68.046,68.0532,68.0098,68.0242,70100.0
2007-04-27 15:10:00,93.97,94.04,93.97,94.01,54700.0,68.0242,68.0749,68.0242,68.0532,54700.0
2007-04-27 15:20:00,94.01,94.06,93.95,93.99,85400.0,68.0532,68.0894,68.0098,68.0387,85400.0
2007-04-27 15:30:00,94.0,94.06,93.94,93.95,108000.0,68.046,68.0894,68.0025,68.0098,108000.0
2007-04-27 15:40:00,93.95,93.95,93.8,93.93,104200.0,68.0098,68.0098,67.9012,67.9953,104200.0
2007-04-27 15:50:00,93.94,94.02,93.86,93.95,147900.0,68.0025,68.0604,67.9446,68.0098,147900.0
2007-04-30 09:30:00,94.02,94.11,93.45,93.46,229300.0,68.0604,68.1256,67.6478,67.6551,229300.0
2007-04-30 09:40:00,93.41,93.95,93.37,93.95,185300.0,67.6189,68.0098,67.5899,68.0098,185300.0
2007-04-30 09:50:00,93.94,94.07,93.53,93.69,157300.0,68.0025,68.0966,67.7057,67.8215,157300.0
2007-04-30 10:00:00,93.69,93.69,93.09,93.1,128500.0,67.8215,67.8215,67.3872,67.3944,128500.0
2007-04-30 10:10:00,93.09,93.56,93.09,93.49,117700.0,67.3872,67.7274,67.3872,67.6768,117700.0
2007-04-30 10:20:00,93.49,93.55,93.35,93.4,80600.0,67.6768,67.7202,67.5754,67.6116,80600.0
2007-04-30 10:30:00,93.41,93.65,93.4,93.63,73100.0,67.6189,67.7926,67.6116,67.7781,73100.0
2007-04-30 10:40:00,93.66,93.7,93.3,93.33,99400.0,67.7998,67.8288,67.5392,67.5609,99400.0
2007-04-30 10:50:00,93.32,93.39,93.26,93.28,59100.0,67.5537,67.6044,67.5103,67.5247,59100.0
2007-04-30 11:00:00,93.28,93.45,93.23,93.41,75500.0,67.5247,67.6478,67.4886,67.6189,75500.0
2007-04-30 11:10:00,93.4,93.4,93.22,93.23,45000.0,67.6116,67.6116,67.4813,67.4886,45000.0
2007-04-30 11:20:00,93.21,93.31,93.19,93.24,54300.0,67.4741,67.5465,67.4596,67.4958,54300.0
2007-04-30 11:30:00,93.24,93.25,93.05,93.05,96400.0,67.4958,67.503,67.3583,67.3583,96400.0
2007-04-30 11:40:00,93.05,93.05,92.89,93.02,104800.0,67.3583,67.3583,67.2424,67.3365,104800.0
2007-04-30 11:50:00,93.03,93.04,92.95,92.97,86400.0,67.3438,67.351,67.2859,67.3003,86400.0
2007-04-30 12:00:00,92.98,92.98,92.85,92.91,79700.0,67.3076,67.3076,67.2135,67.2569,79700.0
2007-04-30 12:10:00,92.89,92.96,92.87,92.88,61900.0,67.2424,67.2931,67.228,67.2352,61900.0
2007-04-30 12:20:00,92.9,93.02,92.88,93.01,72400.0,67.2497,67.3365,67.2352,67.3293,72400.0
2007-04-30 12:30:00,93.01,93.04,92.99,93.04,75900.0,67.3293,67.351,67.3148,67.351,75900.0
2007-04-30 12:40:00,93.05,93.08,92.99,93.0,63100.0,67.3583,67.38,67.3148,67.3221,63100.0
2007-04-30 12:50:00,92.99,93.05,92.95,93.02,50300.0,67.3148,67.3583,67.2859,67.3365,50300.0
2007-04-30 13:00:00,93.01,93.14,93.0,93.13,27400.0,67.3293,67.4234,67.3221,67.4162,27400.0
2007-04-30 13:10:00,93.13,93.15,93.09,93.11,48500.0,67.4162,67.4306,67.3872,67.4017,48500.0
2007-04-30 13:20:00,93.12,93.28,93.1,93.13,97100.0,67.4089,67.5247,67.3944,67.4162,97100.0
2007-04-30 13:30:00,93.11,93.19,93.11,93.14,44000.0,67.4017,67.4596,67.4017,67.4234,44000.0
2007-04-30 13:40:00,93.13,93.21,93.11,93.2,37400.0,67.4162,67.4741,67.4017,67.4668,37400.0
2007-04-30 13:50:00,93.2,93.25,93.01,93.05,47200.0,67.4668,67.503,67.3293,67.3583,47200.0
2007-04-30 14:00:00,93.06,93.27,93.04,93.26,79900.0,67.3655,67.5175,67.351,67.5103,79900.0
2007-04-30 14:10:00,93.27,93.32,93.23,93.23,53100.0,67.5175,67.5537,67.4886,67.4886,53100.0
2007-04-30 14:20:00,93.23,93.24,93.15,93.23,45500.0,67.4886,67.4958,67.4306,67.4886,45500.0
2007-04-30 14:30:00,93.22,93.26,93.09,93.09,100400.0,67.4813,67.5103,67.3872,67.3872,100400.0
2007-04-30 14:40:00,93.1,93.17,93.04,93.13,71800.0,67.3944,67.4451,67.351,67.4162,71800.0
2007-04-30 14:50:00,93.14,93.24,93.1,93.22,100300.0,67.4234,67.4958,67.3944,67.4813,100300.0
2007-04-30 15:00:00,93.22,93.33,93.19,93.27,68800.0,67.4813,67.5609,67.4596,67.5175,68800.0
2007-04-30 15:10:00,93.26,93.4,93.21,93.32,110700.0,67.5103,67.6116,67.4741,67.5537,110700.0
2007-04-30 15:20:00,93.31,93.37,93.27,93.31,87000.0,67.5465,67.5899,67.5175,67.5465,87000.0
2007-04-30 15:30:00,93.31,93.37,93.21,93.21,126200.0,67.5465,67.5899,67.4741,67.4741,126200.0
2007-04-30 15:40:00,93.23,93.23,93.08,93.17,136000.0,67.4886,67.4886,67.38,67.4451,136000.0
2007-04-30 15:50:00,93.17,93.18,93.0,93.01,207100.0,67.4451,67.4524,67.3221,67.3293,207100.0
2007-05-01 09:30:00,93.15,93.65,93.07,93.25,172500.0,67.4306,67.7926,67.3727,67.503,172500.0
2007-05-01 09:40:00,93.29,93.65,93.21,93.64,211700.0,67.532,67.7926,67.4741,67.7854,211700.0
2007-05-01 09:50:00,93.64,93.64,93.32,93.41,80300.0,67.7854,67.7854,67.5537,67.6189,80300.0
2007-05-01 10:00:00,93.4,93.55,93.14,93.2,162300.0,67.6116,67.7202,67.4234,67.4668,162300.0
2007-05-01 10:10:00,93.25,93.33,93.06,93.17,128000.0,67.503,67.5609,67.3655,67.4451,128000.0
2007-05-01 10:20:00,93.17,93.22,92.94,93.17,104500.0,67.4451,67.4813,67.2786,67.4451,104500.0
2007-05-01 10:30:00,93.21,93.3,93.07,93.3,94500.0,67.4741,67.5392,67.3727,67.5392,94500.0
2007-05-01 10:40:00,93.27,93.33,93.2,93.22,72100.0,67.5175,67.5609,67.4668,67.4813,72100.0
2007-05-01 10:50:00,93.22,93.34,92.97,93.27,83900.0,67.4813,67.5682,67.3003,67.5175,83900.0
2007-05-01 11:00:00,93.23,93.3,93.11,93.21,32500.0,67.4886,67.5392,67.4017,67.4741,32500.0
2007-05-01 11:10:00,93.24,93.24,93.09,93.21,47700.0,67.4958,67.4958,67.3872,67.4741,47700.0
2007-05-01 11:20:00,93.2,93.31,93.1,93.27,66900.0,67.4668,67.5465,67.3944,67.5175,66900.0
2007-05-01 11:30:00,93.27,93.48,93.21,93.27,62900.0,67.5175,67.6695,67.4741,67.5175,62900.0
2007-05-01 11:40:00,93.24,93.27,93.14,93.2,54600.0,67.4958,67.5175,67.4234,67.4668,54600.0
2007-05-01 11:50:00,93.21,93.21,92.99,93.02,71500.0,67.4741,67.4741,67.3148,67.3365,71500.0
2007-05-01 12:00:00,93.02,93.02,92.81,92.87,64200.0,67.3365,67.3365,67.1845,67.228,64200.0
2007-05-01 12:10:00,92.86,93.12,92.83,93.06,56500.0,67.2207,67.4089,67.199,67.3655,56500.0
2007-05-01 12:20:00,93.06,93.06,92.82,92.84,37400.0,67.3655,67.3655,67.1918,67.2062,37400.0
2007-05-01 12:30:00,92.86,92.93,92.82,92.86,38200.0,67.2207,67.2714,67.1918,67.2207,38200.0
2007-05-01 12:40:00,92.86,92.92,92.83,92.85,84900.0,67.2207,67.2641,67.199,67.2135,84900.0
2007-05-01 12:50:00,92.85,92.9,92.75,92.82,68300.0,67.2135,67.2497,67.1411,67.1918,68300.0
2007-05-01 13:00:00,92.8,92.82,92.64,92.7,84000.0,67.1773,67.1918,67.0615,67.1049,84000.0
2007-05-01 13:10:00,92.7,92.7,92.5,92.64,63000.0,67.1049,67.1049,66.9601,67.0615,63000.0
2007-05-01 13:20:00,92.65,92.82,92.59,92.77,49200.0,67.0687,67.1918,67.0253,67.1556,49200.0
2007-05-01 13:30:00,92.75,92.87,92.69,92.8,55400.0,67.1411,67.228,67.0977,67.1773,55400.0
2007-05-01 13:40:00,92.81,93.13,92.77,92.96,63100.0,67.1845,67.4162,67.1556,67.2931,63100.0
2007-05-01 13:50:00,92.96,93.17,92.93,93.08,37900.0,67.2931,67.4451,67.2714,67.38,37900.0
2007-05-01 14:00:00,93.08,93.08,92.85,92.97,52700.0,67.38,67.38,67.2135,67.3003,52700.0
2007-05-01 14:10:00,92.97,93.14,92.97,93.04,34200.0,67.3003,67.4234,67.3003,67.351,34200.0
2007-05-01 14:20:00,93.06,93.24,93.04,93.09,61700.0,67.3655,67.4958,67.351,67.3872,61700.0
2007-05-01 14:30:00,93.08,93.21,93.0,93.18,96800.0,67.38,67.4741,67.3221,67.4524,96800.0
2007-05-01 14:40:00,93.18,93.37,93.17,93.36,87700.0,67.4524,67.5899,67.4451,67.5827,87700.0
2007-05-01 14:50:00,93.35,93.36,93.15,93.22,78700.0,67.5754,67.5827,67.4306,67.4813,78700.0
2007-05-01 15:00:00,93.22,93.33,93.14,93.14,67100.0,67.4813,67.5609,67.4234,67.4234,67100.0
2007-05-01 15:10:00,93.15,93.27,93.13,93.23,82900.0,67.4306,67.5175,67.4162,67.4886,82900.0
2007-05-01 15:20:00,93.23,93.31,93.03,93.05,98000.0,67.4886,67.5465,67.3438,67.3583,98000.0
2007-05-01 15:30:00,93.05,93.11,93.0,93.02,67900.0,67.3583,67.4017,67.3221,67.3365,67900.0
2007-05-01 15:40:00,93.01,93.21,93.01,93.17,113800.0,67.3293,67.4741,67.3293,67.4451,113800.0
2007-05-01 15:50:00,93.17,93.22,93.09,93.16,135300.0,67.4451,67.4813,67.3872,67.4379,135300.0
2007-05-02 09:30:00,93.08,93.81,92.84,93.72,181300.0,67.38,67.9084,67.2062,67.8433,181300.0
2007-05-02 09:40:00,93.65,93.88,93.47,93.56,99100.0,67.7926,67.9591,67.6623,67.7274,99100.0
2007-05-02 09:50:00,93.53,93.56,93.3,93.52,100600.0,67.7057,67.7274,67.5392,67.6985,100600.0
2007-05-02 10:00:00,93.55,93.78,93.5,93.68,135800.0,67.7202,67.8867,67.684,67.8143,135800.0
2007-05-02 10:10:00,93.67,93.77,93.55,93.61,75100.0,67.8071,67.8795,67.7202,67.7636,75100.0
2007-05-02 10:20:00,93.62,93.86,93.62,93.82,67000.0,67.7709,67.9446,67.7709,67.9157,67000.0
2007-05-02 10:30:00,93.82,94.09,93.82,94.05,176300.0,67.9157,68.1111,67.9157,68.0821,176300.0
2007-05-02 10:40:00,94.05,94.37,94.05,94.28,119900.0,68.0821,68.3138,68.0821,68.2486,119900.0
2007-05-02 10:50:00,94.29,94.36,94.24,94.28,78900.0,68.2559,68.3066,68.2197,68.2486,78900.0
2007-05-02 11:00:00,94.28,94.32,94.21,94.29,78400.0,68.2486,68.2776,68.198,68.2559,78400.0
2007-05-02 11:10:00,94.3,94.36,94.22,94.23,64300.0,68.2631,68.3066,68.2052,68.2124,64300.0
2007-05-02 11:20:00,94.24,94.25,94.02,94.02,55000.0,68.2197,68.2269,68.0604,68.0604,55000.0
2007-05-02 11:30:00,94.01,94.15,93.97,94.15,52800.0,68.0532,68.1545,68.0242,68.1545,52800.0
2007-05-02 11:40:00,94.15,94.16,93.93,93.99,63900.0,68.1545,68.1618,67.9953,68.0387,63900.0
2007-05-02 11:50:00,93.99,94.03,93.9,93.94,40000.0,68.0387,68.0677,67.9736,68.0025,40000.0
2007-05-02 12:00:00,93.94,93.96,93.81,93.89,49500.0,68.0025,68.017,67.9084,67.9663,49500.0
2007-05-02 12:10:00,93.9,93.97,93.84,93.92,46900.0,67.9736,68.0242,67.9301,67.988,46900.0
2007-05-02 12:20:00,93.94,94.11,93.92,94.07,44100.0,68.0025,68.1256,67.988,68.0966,44100.0
2007-05-02 12:30:00,94.07,94.09,93.9,93.95,35200.0,68.0966,68.1111,67.9736,68.0098,35200.0
2007-05-02 12:40:00,93.96,93.99,93.86,93.96,30400.0,68.017,68.0387,67.9446,68.017,30400.0
2007-05-02 12:50:00,93.94,94.08,93.92,94.04,37400.0,68.0025,68.1039,67.988,68.0749,37400.0
2007-05-02 13:00:00,94.06,94.15,94.06,94.15,51400.0,68.0894,68.1545,68.0894,68.1545,51400.0
2007-05-02 13:10:00,94.15,94.3,94.1,94.3,69700.0,68.1545,68.2631,68.1183,68.2631,69700.0
2007-05-02 13:20:00,94.3,94.33,94.22,94.26,49500.0,68.2631,68.2848,68.2052,68.2342,49500.0
2007-05-02 13:30:00,94.25,94.33,94.23,94.32,45900.0,68.2269,68.2848,68.2124,68.2776,45900.0
2007-05-02 13:40:00,94.32,94.32,94.23,94.28,40500.0,68.2776,68.2776,68.2124,68.2486,40500.0
2007-05-02 13:50:00,94.29,94.34,94.14,94.34,78400.0,68.2559,68.2921,68.1473,68.2921,78400.0
2007-05-02 14:00:00,94.34,94.35,94.22,94.22,73200.0,68.2921,68.2993,68.2052,68.2052,73200.0
2007-05-02 14:10:00,94.25,94.33,94.11,94.25,59600.0,68.2269,68.2848,68.1256,68.2269,59600.0
2007-05-02 14:20:00,94.26,94.46,94.25,94.38,86700.0,68.2342,68.3789,68.2269,68.321,86700.0
2007-05-02 14:30:00,94.38,94.38,94.26,94.27,61000.0,68.321,68.321,68.2342,68.2414,61000.0
2007-05-02 14:40:00,94.27,94.33,94.19,94.21,68200.0,68.2414,68.2848,68.1835,68.198,68200.0
2007-05-02 14:50:00,94.21,94.22,94.12,94.14,59000.0,68.198,68.2052,68.1328,68.1473,59000.0
2007-05-02 15:00:00,94.13,94.15,94.02,94.06,91600.0,68.1401,68.1545,68.0604,68.0894,91600.0
2007-05-02 15:10:00,94.06,94.1,93.98,94.09,86100.0,68.0894,68.1183,68.0315,68.1111,86100.0
2007-05-02 15:20:00,94.08,94.16,94.03,94.14,94200.0,68.1039,68.1618,68.0677,68.1473,94200.0
2007-05-02 15:30:00,94.14,94.15,93.97,94.01,76000.0,68.1473,68.1545,68.0242,68.0532,76000.0
2007-05-02 15:40:00,94.01,94.01,93.92,93.92,120100.0,68.0532,68.0532,67.988,67.988,120100.0
2007-05-02 15:50:00,93.92,94.26,93.8,93.87,209000.0,67.988,68.2342,67.9012,67.9518,209000.0
2007-05-03 09:30:00,94.08,94.3,94.0,94.16,90200.0,68.1039,68.2631,68.046,68.1618,90200.0
2007-05-03 09:40:00,94.15,94.49,94.07,94.26,97900.0,68.1545,68.4007,68.0966,68.2342,97900.0
2007-05-03 09:50:00,94.25,94.25,94.05,94.15,90100.0,68.2269,68.2269,68.0821,68.1545,90100.0
2007-05-03 10:00:00,94.19,94.38,94.09,94.25,167400.0,68.1835,68.321,68.1111,68.2269,167400.0
2007-05-03 10:10:00,94.26,94.27,93.81,93.85,145200.0,68.2342,68.2414,67.9084,67.9374,145200.0
2007-05-03 10:20:00,93.86,93.9,93.69,93.82,108600.0,67.9446,67.9736,67.8215,67.9157,108600.0
2007-05-03 10:30:00,93.83,93.85,93.76,93.82,92100.0,67.9229,67.9374,67.8722,67.9157,92100.0
2007-05-03 10:40:00,93.83,94.05,93.77,93.96,105800.0,67.9229,68.0821,67.8795,68.017,105800.0
2007-05-03 10:50:00,93.95,94.04,93.9,93.98,46200.0,68.0098,68.0749,67.9736,68.0315,46200.0
2007-05-03 11:00:00,94.0,94.0,93.91,93.95,42100.0,68.046,68.046,67.9808,68.0098,42100.0
2007-05-03 11:10:00,93.98,94.04,93.88,93.95,80900.0,68.0315,68.0749,67.9591,68.0098,80900.0
2007-05-03 11:20:00,93.94,94.16,93.89,94.06,78100.0,68.0025,68.1618,67.9663,68.0894,78100.0
2007-05-03 11:30:00,94.08,94.08,93.96,93.98,27400.0,68.1039,68.1039,68.017,68.0315,27400.0
2007-05-03 11:40:00,93.97,94.0,93.91,93.95,46900.0,68.0242,68.046,67.9808,68.0098,46900.0
2007-05-03 11:50:00,93.92,93.95,93.83,93.88,34700.0,67.988,68.0098,67.9229,67.9591,34700.0
2007-05-03 12:00:00,93.9,93.95,93.8,93.88,50700.0,67.9736,68.0098,67.9012,67.9591,50700.0
2007-05-03 12:10:00,93.85,93.86,93.81,93.83,34600.0,67.9374,67.9446,67.9084,67.9229,34600.0
2007-05-03 12:20:00,93.81,93.88,93.75,93.76,53200.0,67.9084,67.9591,67.865,67.8722,53200.0
2007-05-03 12:30:00,93.76,93.77,93.71,93.77,38100.0,67.8722,67.8795,67.836,67.8795,38100.0
2007-05-03 12:40:00,93.77,93.84,93.7,93.83,26500.0,67.8795,67.9301,67.8288,67.9229,26500.0
2007-05-03 12:50:00,93.83,93.9,93.81,93.87,48000.0,67.9229,67.9736,67.9084,67.9518,48000.0
2007-05-03 13:00:00,93.87,93.89,93.71,93.8,60900.0,67.9518,67.9663,67.836,67.9012,60900.0
2007-05-03 13:10:00,93.8,93.8,93.65,93.67,27600.0,67.9012,67.9012,67.7926,67.8071,27600.0
2007-05-03 13:20:00,93.66,93.67,93.51,93.59,69000.0,67.7998,67.8071,67.6912,67.7492,69000.0
2007-05-03 13:30:00,93.59,93.62,93.5,93.54,40800.0,67.7492,67.7709,67.684,67.713,40800.0
2007-05-03 13:40:00,93.53,93.76,93.52,93.76,40800.0,67.7057,67.8722,67.6985,67.8722,40800.0
2007-05-03 13:50:00,93.75,93.78,93.68,93.68,33700.0,67.865,67.8867,67.8143,67.8143,33700.0
2007-05-03 14:00:00,93.68,93.77,93.63,93.76,104000.0,67.8143,67.8795,67.7781,67.8722,104000.0
2007-05-03 14:10:00,93.76,93.9,93.72,93.9,61600.0,67.8722,67.9736,67.8433,67.9736,61600.0
2007-05-03 14:20:00,93.89,93.9,93.77,93.85,52200.0,67.9663,67.9736,67.8795,67.9374,52200.0
2007-05-03 14:30:00,93.85,93.89,93.68,93.75,89200.0,67.9374,67.9663,67.8143,67.865,89200.0
2007-05-03 14:40:00,93.76,93.85,93.74,93.83,53500.0,67.8722,67.9374,67.8577,67.9229,53500.0
2007-05-03 14:50:00,93.81,93.95,93.8,93.94,78700.0,67.9084,68.0098,67.9012,68.0025,78700.0
2007-05-03 15:00:00,93.94,93.95,93.83,93.83,53100.0,68.0025,68.0098,67.9229,67.9229,53100.0
2007-05-03 15:10:00,93.84,93.89,93.82,93.85,54200.0,67.9301,67.9663,67.9157,67.9374,54200.0
2007-05-03 15:20:00,93.85,93.88,93.82,93.86,98800.0,67.9374,67.9591,67.9157,67.9446,98800.0
2007-05-03 15:30:00,93.86,93.88,93.73,93.76,80300.0,67.9446,67.9591,67.8505,67.8722,80300.0
2007-05-03 15:40:00,93.75,93.9,93.72,93.8,206300.0,67.865,67.9736,67.8433,67.9012,206300.0
2007-05-03 15:50:00,93.81,93.83,93.74,93.82,253500.0,67.9084,67.9229,67.8577,67.9157,253500.0
2007-05-04 09:30:00,94.35,94.38,94.0,94.04,142200.0,68.2993,68.321,68.046,68.0749,142200.0
2007-05-04 09:40:00,94.05,94.14,93.97,93.97,106800.0,68.0821,68.1473,68.0242,68.0242,106800.0
2007-05-04 09:50:00,93.97,94.05,93.72,93.74,86100.0,68.0242,68.0821,67.8433,67.8577,86100.0
2007-05-04 10:00:00,93.74,93.82,93.55,93.67,113200.0,67.8577,67.9157,67.7202,67.8071,113200.0
2007-05-04 10:10:00,93.67,93.9,93.67,93.8,102900.0,67.8071,67.9736,67.8071,67.9012,102900.0
2007-05-04 10:20:00,93.79,93.8,93.62,93.62,126400.0,67.8939,67.9012,67.7709,67.7709,126400.0
2007-05-04 10:30:00,93.61,93.72,93.41,93.68,119600.0,67.7636,67.8433,67.6189,67.8143,119600.0
2007-05-04 10:40:00,93.66,93.73,93.48,93.71,83600.0,67.7998,67.8505,67.6695,67.836,83600.0
2007-05-04 10:50:00,93.68,93.8,93.6,93.6,45900.0,67.8143,67.9012,67.7564,67.7564,45900.0
2007-05-04 11:00:00,93.6,93.67,93.48,93.63,80400.0,67.7564,67.8071,67.6695,67.7781,80400.0
2007-05-04 11:10:00,93.63,93.67,93.58,93.6,34400.0,67.7781,67.8071,67.7419,67.7564,34400.0
2007-05-04 11:20:00,93.6,93.61,93.47,93.54,103000.0,67.7564,67.7636,67.6623,67.713,103000.0
2007-05-04 11:30:00,93.53,93.64,93.52,93.61,23600.0,67.7057,67.7854,67.6985,67.7636,23600.0
2007-05-04 11:40:00,93.61,93.67,93.57,93.67,28800.0,67.7636,67.8071,67.7347,67.8071,28800.0
2007-05-04 11:50:00,93.67,93.67,93.6,93.61,38100.0,67.8071,67.8071,67.7564,67.7636,38100.0
2007-05-04 12:00:00,93.61,93.62,93.52,93.55,46400.0,67.7636,67.7709,67.6985,67.7202,46400.0
2007-05-04 12:10:00,93.55,93.57,93.5,93.52,39600.0,67.7202,67.7347,67.684,67.6985,39600.0
2007-05-04 12:20:00,93.52,93.55,93.4,93.49,65600.0,67.6985,67.7202,67.6116,67.6768,65600.0
2007-05-04 12:30:00,93.49,93.49,93.4,93.41,35600.0,67.6768,67.6768,67.6116,67.6189,35600.0
2007-05-04 12:40:00,93.44,93.48,93.41,93.48,32400.0,67.6406,67.6695,67.6189,67.6695,32400.0
2007-05-04 12:50:00,93.47,93.53,93.43,93.48,39700.0,67.6623,67.7057,67.6333,67.6695,39700.0
2007-05-04 13:00:00,93.49,93.52,93.41,93.45,44800.0,67.6768,67.6985,67.6189,67.6478,44800.0
2007-05-04 13:10:00,93.44,93.53,93.44,93.5,29200.0,67.6406,67.7057,67.6406,67.684,29200.0
2007-05-04 13:20:00,93.53,93.55,93.42,93.42,40800.0,67.7057,67.7202,67.6261,67.6261,40800.0
2007-05-04 13:30:00,93.42,93.46,93.37,93.37,36000.0,67.6261,67.6551,67.5899,67.5899,36000.0
2007-05-04 13:40:00,93.37,93.46,93.34,93.41,46100.0,67.5899,67.6551,67.5682,67.6189,46100.0
2007-05-04 13:50:00,93.39,93.42,93.24,93.29,42500.0,67.6044,67.6261,67.4958,67.532,42500.0
2007-05-04 14:00:00,93.31,93.35,93.23,93.26,48800.0,67.5465,67.5754,67.4886,67.5103,48800.0
2007-05-04 14:10:00,93.24,93.43,93.24,93.39,36500.0,67.4958,67.6333,67.4958,67.6044,36500.0
2007-05-04 14:20:00,93.38,93.43,93.21,93.22,38000.0,67.5971,67.6333,67.4741,67.4813,38000.0
2007-05-04 14:30:00,93.23,93.31,93.12,93.21,54100.0,67.4886,67.5465,67.4089,67.4741,54100.0
2007-05-04 14:40:00,93.21,93.31,93.19,93.28,49300.0,67.4741,67.5465,67.4596,67.5247,49300.0
2007-05-04 14:50:00,93.29,93.38,93.26,93.34,28500.0,67.532,67.5971,67.5103,67.5682,28500.0
2007-05-04 15:00:00,93.33,93.5,93.33,93.47,61600.0,67.5609,67.684,67.5609,67.6623,61600.0
2007-05-04 15:10:00,93.48,93.49,93.41,93.42,59900.0,67.6695,67.6768,67.6189,67.6261,59900.0
2007-05-04 15:20:00,93.42,93.55,93.42,93.5,75900.0,67.6261,67.7202,67.6261,67.684,75900.0
2007-05-04 15:30:00,93.52,93.61,93.45,93.53,165500.0,67.6985,67.7636,67.6478,67.7057,165500.0
2007-05-04 15:40:00,93.53,93.68,93.47,93.59,201600.0,67.7057,67.8143,67.6623,67.7492,201600.0
2007-05-04 15:50:00,93.56,93.76,93.48,93.7,254900.0,67.7274,67.8722,67.6695,67.8288,254900.0
2007-05-07 09:30:00,93.8,94.0,93.65,93.8,145600.0,67.9012,68.046,67.7926,67.9012,145600.0
2007-05-07 09:40:00,93.8,93.98,93.73,93.78,93700.0,67.9012,68.0315,67.8505,67.8867,93700.0
2007-05-07 09:50:00,93.78,94.15,93.76,94.07,80300.0,67.8867,68.1545,67.8722,68.0966,80300.0
2007-05-07 10:00:00,94.05,94.27,94.03,94.05,121300.0,68.0821,68.2414,68.0677,68.0821,121300.0
2007-05-07 10:10:00,94.05,94.07,93.89,93.97,54100.0,68.0821,68.0966,67.9663,68.0242,54100.0
2007-05-07 10:20:00,93.97,94.19,93.94,94.1,80800.0,68.0242,68.1835,68.0025,68.1183,80800.0
2007-05-07 10:30:00,94.09,94.1,93.95,94.08,87100.0,68.1111,68.1183,68.0098,68.1039,87100.0
2007-05-07 10:40:00,94.08,94.08,93.99,94.02,37600.0,68.1039,68.1039,68.0387,68.0604,37600.0
2007-05-07 10:50:00,94.03,94.08,93.99,94.02,38900.0,68.0677,68.1039,68.0387,68.0604,38900.0
2007-05-07 11:00:00,94.0,94.23,94.0,94.23,84100.0,68.046,68.2124,68.046,68.2124,84100.0
2007-05-07 11:10:00,94.21,94.29,94.13,94.27,74700.0,68.198,68.2559,68.1401,68.2414,74700.0
2007-05-07 11:20:00,94.26,94.38,94.24,94.33,85600.0,68.2342,68.321,68.2197,68.2848,85600.0
2007-05-07 11:30:00,94.33,94.51,94.31,94.51,116300.0,68.2848,68.4151,68.2704,68.4151,116300.0
2007-05-07 11:40:00,94.52,94.71,94.52,94.68,100600.0,68.4224,68.5599,68.4224,68.5382,100600.0
2007-05-07 11:50:00,94.67,94.67,94.46,94.46,86700.0,68.531,68.531,68.3789,68.3789,86700.0
2007-05-07 12:00:00,94.46,94.63,94.46,94.53,65600.0,68.3789,68.502,68.3789,68.4296,65600.0
2007-05-07 12:10:00,94.52,94.53,94.43,94.45,36400.0,68.4224,68.4296,68.3572,68.3717,36400.0
2007-05-07 12:20:00,94.45,94.47,94.38,94.43,45600.0,68.3717,68.3862,68.321,68.3572,45600.0
2007-05-07 12:30:00,94.42,94.43,94.37,94.37,31200.0,68.35,68.3572,68.3138,68.3138,31200.0
2007-05-07 12:40:00,94.37,94.5,94.25,94.47,68400.0,68.3138,68.4079,68.2269,68.3862,68400.0
2007-05-07 12:50:00,94.48,94.48,94.38,94.47,48200.0,68.3934,68.3934,68.321,68.3862,48200.0
2007-05-07 13:00:00,94.47,94.53,94.42,94.49,38000.0,68.3862,68.4296,68.35,68.4007,38000.0
2007-05-07 13:10:00,94.5,94.57,94.48,94.51,59400.0,68.4079,68.4586,68.3934,68.4151,59400.0
2007-05-07 13:20:00,94.51,94.66,94.47,94.63,52300.0,68.4151,68.5237,68.3862,68.502,52300.0
2007-05-07 13:30:00,94.64,94.87,94.63,94.75,148200.0,68.5092,68.6757,68.502,68.5889,148200.0
2007-05-07 13:40:00,94.76,94.82,94.69,94.73,75100.0,68.5961,68.6395,68.5454,68.5744,75100.0
2007-05-07 13:50:00,94.74,94.93,94.7,94.92,93900.0,68.5816,68.7192,68.5527,68.7119,93900.0
2007-05-07 14:00:00,94.92,94.92,94.78,94.83,92100.0,68.7119,68.7119,68.6106,68.6468,92100.0
2007-05-07 14:10:00,94.82,94.88,94.8,94.84,58600.0,68.6395,68.683,68.6251,68.654,58600.0
2007-05-07 14:20:00,94.85,94.95,94.79,94.92,95500.0,68.6613,68.7337,68.6178,68.7119,95500.0
2007-05-07 14:30:00,94.92,95.0,94.92,94.96,89000.0,68.7119,68.7698,68.7119,68.7409,89000.0
2007-05-07 14:40:00,94.95,95.0,94.92,94.94,72600.0,68.7337,68.7698,68.7119,68.7264,72600.0
2007-05-07 14:50:00,94.94,94.95,94.86,94.86,61000.0,68.7264,68.7337,68.6685,68.6685,61000.0
2007-05-07 15:00:00,94.86,94.86,94.62,94.64,128800.0,68.6685,68.6685,68.4948,68.5092,128800.0
2007-05-07 15:10:00,94.64,94.65,94.53,94.58,107200.0,68.5092,68.5165,68.4296,68.4658,107200.0
2007-05-07 15:20:00,94.59,94.6,94.49,94.56,87100.0,68.473,68.4803,68.4007,68.4513,87100.0
2007-05-07 15:30:00,94.54,94.58,94.48,94.56,160100.0,68.4369,68.4658,68.3934,68.4513,160100.0
2007-05-07 15:40:00,94.56,94.62,94.54,94.59,160500.0,68.4513,68.4948,68.4369,68.473,160500.0
2007-05-07 15:50:00,94.58,94.6,94.46,94.53,306400.0,68.4658,68.4803,68.3789,68.4296,306400.0
2007-05-08 09:30:00,94.41,94.41,94.05,94.09,178300.0,68.3427,68.3427,68.0821,68.1111,178300.0
2007-05-08 09:40:00,94.11,94.18,93.7,93.88,190200.0,68.1256,68.1763,67.8288,67.9591,190200.0
2007-05-08 09:50:00,93.88,94.03,93.86,94.0,87700.0,67.9591,68.0677,67.9446,68.046,87700.0
2007-05-08 10:00:00,94.0,94.05,93.84,93.98,119100.0,68.046,68.0821,67.9301,68.0315,119100.0
2007-05-08 10:10:00,93.98,94.07,93.89,94.01,101400.0,68.0315,68.0966,67.9663,68.0532,101400.0
2007-05-08 10:20:00,94.0,94.07,93.97,94.01,65700.0,68.046,68.0966,68.0242,68.0532,65700.0
2007-05-08 10:30:00,93.99,94.07,93.96,94.06,69200.0,68.0387,68.0966,68.017,68.0894,69200.0
2007-05-08 10:40:00,94.05,94.06,93.93,94.04,82100.0,68.0821,68.0894,67.9953,68.0749,82100.0
2007-05-08 10:50:00,94.04,94.09,94.0,94.03,56300.0,68.0749,68.1111,68.046,68.0677,56300.0
2007-05-08 11:00:00,94.04,94.1,94.0,94.08,55900.0,68.0749,68.1183,68.046,68.1039,55900.0
2007-05-08 11:10:00,94.06,94.11,93.99,94.06,49600.0,68.0894,68.1256,68.0387,68.0894,49600.0
2007-05-08 11:20:00,94.06,94.18,94.01,94.02,75200.0,68.0894,68.1763,68.0532,68.0604,75200.0
2007-05-08 11:30:00,94.03,94.11,94.0,94.06,58700.0,68.0677,68.1256,68.046,68.0894,58700.0
2007-05-08 11:40:00,94.08,94.11,93.99,94.05,122900.0,68.1039,68.1256,68.0387,68.0821,122900.0
2007-05-08 11:50:00,94.03,94.05,93.99,94.01,143400.0,68.0677,68.0821,68.0387,68.0532,143400.0
2007-05-08 12:00:00,94.01,94.02,93.96,94.0,100600.0,68.0532,68.0604,68.017,68.046,100600.0
2007-05-08 12:10:00,94.0,94.05,93.99,94.0,127600.0,68.046,68.0821,68.0387,68.046,127600.0
2007-05-08 12:20:00,94.0,94.1,93.93,94.01,93500.0,68.046,68.1183,67.9953,68.0532,93500.0
2007-05-08 12:30:00,94.01,94.21,93.99,94.16,155700.0,68.0532,68.198,68.0387,68.1618,155700.0
2007-05-08 12:40:00,94.16,94.25,94.06,94.2,144400.0,68.1618,68.2269,68.0894,68.1907,144400.0
2007-05-08 12:50:00,94.2,94.28,94.02,94.03,136700.0,68.1907,68.2486,68.0604,68.0677,136700.0
2007-05-08 13:00:00,94.02,94.11,94.01,94.07,114400.0,68.0604,68.1256,68.0532,68.0966,114400.0
2007-05-08 13:10:00,94.1,94.21,94.04,94.16,196000.0,68.1183,68.198,68.0749,68.1618,196000.0
2007-05-08 13:20:00,94.14,94.25,94.1,94.18,192300.0,68.1473,68.2269,68.1183,68.1763,192300.0
2007-05-08 13:30:00,94.18,94.25,94.15,94.19,131400.0,68.1763,68.2269,68.1545,68.1835,131400.0
2007-05-08 13:40:00,94.2,94.25,94.18,94.23,52600.0,68.1907,68.2269,68.1763,68.2124,52600.0
2007-05-08 13:50:00,94.23,94.25,94.19,94.19,86700.0,68.2124,68.2269,68.1835,68.1835,86700.0
2007-05-08 14:00:00,94.2,94.27,94.17,94.24,108800.0,68.1907,68.2414,68.169,68.2197,108800.0
2007-05-08 14:10:00,94.25,94.25,94.13,94.13,89700.0,68.2269,68.2269,68.1401,68.1401,89700.0
2007-05-08 14:20:00,94.14,94.19,94.03,94.12,62000.0,68.1473,68.1835,68.0677,68.1328,62000.0
2007-05-08 14:30:00,94.12,94.24,94.03,94.18,150700.0,68.1328,68.2197,68.0677,68.1763,150700.0
2007-05-08 14:40:00,94.18,94.18,94.1,94.13,57800.0,68.1763,68.1763,68.1183,68.1401,57800.0
2007-05-08 14:50:00,94.13,94.14,94.03,94.07,86600.0,68.1401,68.1473,68.0677,68.0966,86600.0
2007-05-08 15:00:00,94.07,94.3,94.05,94.16,155500.0,68.0966,68.2631,68.0821,68.1618,155500.0
2007-05-08 15:10:00,94.16,94.18,94.05,94.13,165900.0,68.1618,68.1763,68.0821,68.1401,165900.0
2007-05-08 15:20:00,94.13,94.14,94.05,94.11,100800.0,68.1401,68.1473,68.0821,68.1256,100800.0
2007-05-08 15:30:00,94.1,94.13,94.04,94.1,77500.0,68.1183,68.1401,68.0749,68.1183,77500.0
2007-05-08 15:40:00,94.09,94.23,94.07,94.14,114000.0,68.1111,68.2124,68.0966,68.1473,114000.0
2007-05-08 15:50:00,94.14,94.28,94.1,94.28,199200.0,68.1473,68.2486,68.1183,68.2486,199200.0
2007-05-09 09:30:00,93.87,94.27,93.68,94.1,133100.0,68.2046,68.4953,68.0666,68.3718,133100.0
2007-05-09 09:40:00,94.1,94.11,93.77,93.87,72700.0,68.3718,68.379,68.132,68.2046,72700.0
2007-05-09 09:50:00,93.87,93.98,93.85,93.91,37500.0,68.2046,68.2846,68.1901,68.2337,37500.0
2007-05-09 10:00:00,93.89,94.09,93.89,94.0,42900.0,68.2192,68.3645,68.2192,68.2991,42900.0
2007-05-09 10:10:00,94.0,94.15,93.93,94.0,73400.0,68.2991,68.4081,68.2482,68.2991,73400.0
2007-05-09 10:20:00,94.0,94.01,93.9,93.9,52800.0,68.2991,68.3064,68.2264,68.2264,52800.0
2007-05-09 10:30:00,93.9,93.98,93.88,93.95,51600.0,68.2264,68.2846,68.2119,68.2628,51600.0
2007-05-09 10:40:00,93.93,93.97,93.85,93.93,77900.0,68.2482,68.2773,68.1901,68.2482,77900.0
2007-05-09 10:50:00,93.92,94.04,93.9,93.93,60800.0,68.241,68.3282,68.2264,68.2482,60800.0
2007-05-09 11:00:00,93.92,93.96,93.83,93.84,70000.0,68.241,68.27,68.1756,68.1828,70000.0
2007-05-09 11:10:00,93.84,93.9,93.77,93.82,71000.0,68.1828,68.2264,68.132,68.1683,71000.0
2007-05-09 11:20:00,93.81,93.83,93.72,93.83,44400.0,68.161,68.1756,68.0957,68.1756,44400.0
2007-05-09 11:30:00,93.82,93.94,93.82,93.92,21700.0,68.1683,68.2555,68.1683,68.241,21700.0
2007-05-09 11:40:00,93.92,93.93,93.85,93.91,30600.0,68.241,68.2482,68.1901,68.2337,30600.0
2007-05-09 11:50:00,93.92,93.92,93.75,93.76,30600.0,68.241,68.241,68.1175,68.1247,30600.0
2007-05-09 12:00:00,93.76,93.92,93.75,93.92,42800.0,68.1247,68.241,68.1175,68.241,42800.0
2007-05-09 12:10:00,93.92,93.99,93.92,93.99,53100.0,68.241,68.2918,68.241,68.2918,53100.0
2007-05-09 12:20:00,93.98,94.04,93.95,94.04,27300.0,68.2846,68.3282,68.2628,68.3282,27300.0
2007-05-09 12:30:00,94.04,94.08,93.93,94.01,68800.0,68.3282,68.3572,68.2482,68.3064,68800.0
2007-05-09 12:40:00,94.01,94.08,93.98,94.01,80400.0,68.3064,68.3572,68.2846,68.3064,80400.0
2007-05-09 12:50:00,93.99,94.02,93.95,94.0,47300.0,68.2918,68.3136,68.2628,68.2991,47300.0
2007-05-09 13:00:00,94.0,94.05,93.98,94.02,44300.0,68.2991,68.3354,68.2846,68.3136,44300.0
2007-05-09 13:10:00,94.0,94.06,93.97,94.03,44700.0,68.2991,68.3427,68.2773,68.3209,44700.0
2007-05-09 13:20:00,94.03,94.04,93.93,93.93,44500.0,68.3209,68.3282,68.2482,68.2482,44500.0
2007-05-09 13:30:00,93.94,94.02,93.91,94.0,39600.0,68.2555,68.3136,68.2337,68.2991,39600.0
2007-05-09 13:40:00,94.01,94.04,93.91,93.93,41300.0,68.3064,68.3282,68.2337,68.2482,41300.0
2007-05-09 13:50:00,93.93,94.0,93.91,93.94,23700.0,68.2482,68.2991,68.2337,68.2555,23700.0
2007-05-09 14:00:00,93.94,94.03,93.93,93.97,89100.0,68.2555,68.3209,68.2482,68.2773,89100.0
2007-05-09 14:10:00,93.95,93.97,93.35,93.81,231100.0,68.2628,68.2773,67.8268,68.161,231100.0
2007-05-09 14:20:00,93.81,94.11,93.38,93.45,211100.0,68.161,68.379,67.8486,67.8995,211100.0
2007-05-09 14:30:00,93.43,93.8,93.36,93.77,112000.0,67.8849,68.1538,67.8341,68.132,112000.0
2007-05-09 14:40:00,93.77,94.04,93.71,93.92,142100.0,68.132,68.3282,68.0884,68.241,142100.0
2007-05-09 14:50:00,93.9,93.94,93.75,93.77,48400.0,68.2264,68.2555,68.1175,68.132,48400.0
2007-05-09 15:00:00,93.75,93.89,93.7,93.83,49300.0,68.1175,68.2192,68.0811,68.1756,49300.0
2007-05-09 15:10:00,93.8,94.0,93.78,93.86,112000.0,68.1538,68.2991,68.1393,68.1974,112000.0
2007-05-09 15:20:00,93.86,94.0,93.83,93.97,67000.0,68.1974,68.2991,68.1756,68.2773,67000.0
2007-05-09 15:30:00,93.97,93.98,93.89,93.95,114900.0,68.2773,68.2846,68.2192,68.2628,114900.0
2007-05-09 15:40:00,93.96,94.01,93.91,94.0,69400.0,68.27,68.3064,68.2337,68.2991,69400.0
2007-05-09 15:50:00,94.0,94.08,93.96,93.97,191700.0,68.2991,68.3572,68.27,68.2773,191700.0
2007-05-10 09:30:00,93.75,94.16,93.7,94.04,122900.0,68.1175,68.4154,68.0811,68.3282,122900.0
2007-05-10 09:40:00,94.05,94.05,93.55,93.55,89300.0,68.3354,68.3354,67.9721,67.9721,89300.0
2007-05-10 09:50:00,93.55,93.66,93.36,93.5,102200.0,67.9721,68.0521,67.8341,67.9358,102200.0
2007-05-10 10:00:00,93.51,93.64,93.4,93.46,75600.0,67.9431,68.0375,67.8631,67.9067,75600.0
2007-05-10 10:10:00,93.46,93.62,93.4,93.57,54500.0,67.9067,68.023,67.8631,67.9867,54500.0
2007-05-10 10:20:00,93.57,93.71,93.5,93.5,67800.0,67.9867,68.0884,67.9358,67.9358,67800.0
2007-05-10 10:30:00,93.51,93.59,93.47,93.52,50800.0,67.9431,68.0012,67.914,67.9503,50800.0
2007-05-10 10:40:00,93.53,93.6,93.45,93.49,80200.0,67.9576,68.0085,67.8995,67.9285,80200.0
2007-05-10 10:50:00,93.49,93.52,93.45,93.47,44300.0,67.9285,67.9503,67.8995,67.914,44300.0
2007-05-10 11:00:00,93.46,93.51,93.38,93.4,51000.0,67.9067,67.9431,67.8486,67.8631,51000.0
2007-05-10 11:10:00,93.39,93.4,93.27,93.28,70200.0,67.8559,67.8631,67.7687,67.776,70200.0
2007-05-10 11:20:00,93.29,93.29,93.11,93.2,87900.0,67.7832,67.7832,67.6524,67.7178,87900.0
2007-05-10 11:30:00,93.18,93.39,93.13,93.35,56900.0,67.7033,67.8559,67.667,67.8268,56900.0
2007-05-10 11:40:00,93.32,93.39,93.28,93.36,57400.0,67.805,67.8559,67.776,67.8341,57400.0
2007-05-10 11:50:00,93.37,93.44,93.15,93.16,112300.0,67.8414,67.8922,67.6815,67.6888,112300.0
2007-05-10 12:00:00,93.17,93.18,92.96,93.0,74300.0,67.696,67.7033,67.5434,67.5725,74300.0
2007-05-10 12:10:00,93.01,93.11,93.0,93.1,44000.0,67.5798,67.6524,67.5725,67.6452,44000.0
2007-05-10 12:20:00,93.08,93.1,93.0,93.03,46500.0,67.6306,67.6452,67.5725,67.5943,46500.0
2007-05-10 12:30:00,93.02,93.13,93.0,93.1,42700.0,67.587,67.667,67.5725,67.6452,42700.0
2007-05-10 12:40:00,93.09,93.14,93.05,93.07,26300.0,67.6379,67.6742,67.6088,67.6234,26300.0
2007-05-10 12:50:00,93.08,93.19,93.06,93.19,40500.0,67.6306,67.7106,67.6161,67.7106,40500.0
2007-05-10 13:00:00,93.15,93.18,93.02,93.03,41400.0,67.6815,67.7033,67.587,67.5943,41400.0
2007-05-10 13:10:00,93.03,93.08,92.95,93.06,52900.0,67.5943,67.6306,67.5362,67.6161,52900.0
2007-05-10 13:20:00,93.06,93.15,93.04,93.13,28900.0,67.6161,67.6815,67.6016,67.667,28900.0
2007-05-10 13:30:00,93.13,93.14,92.86,93.0,56200.0,67.667,67.6742,67.4708,67.5725,56200.0
2007-05-10 13:40:00,93.0,93.08,92.97,93.07,30900.0,67.5725,67.6306,67.5507,67.6234,30900.0
2007-05-10 13:50:00,93.08,93.15,93.0,93.03,39600.0,67.6306,67.6815,67.5725,67.5943,39600.0
2007-05-10 14:00:00,93.04,93.23,92.99,93.15,45600.0,67.6016,67.7396,67.5652,67.6815,45600.0
2007-05-10 14:10:00,93.16,93.2,93.08,93.16,27100.0,67.6888,67.7178,67.6306,67.6888,27100.0
2007-05-10 14:20:00,93.18,93.2,93.1,93.12,44200.0,67.7033,67.7178,67.6452,67.6597,44200.0
2007-05-10 14:30:00,93.14,93.23,93.08,93.14,44500.0,67.6742,67.7396,67.6306,67.6742,44500.0
2007-05-10 14:40:00,93.15,93.2,93.13,93.16,27200.0,67.6815,67.7178,67.667,67.6888,27200.0
2007-05-10 14:50:00,93.17,93.17,92.97,92.98,65900.0,67.696,67.696,67.5507,67.558,65900.0
2007-05-10 15:00:00,92.98,92.98,92.78,92.82,72300.0,67.558,67.558,67.4127,67.4417,72300.0
2007-05-10 15:10:00,92.81,92.94,92.78,92.85,82900.0,67.4345,67.5289,67.4127,67.4635,82900.0
2007-05-10 15:20:00,92.84,92.91,92.77,92.84,73800.0,67.4563,67.5071,67.4054,67.4563,73800.0
2007-05-10 15:30:00,92.85,92.91,92.79,92.87,70700.0,67.4635,67.5071,67.4199,67.4781,70700.0
2007-05-10 15:40:00,92.87,92.89,92.75,92.79,108400.0,67.4781,67.4926,67.3909,67.4199,108400.0
2007-05-10 15:50:00,92.79,92.8,92.7,92.77,173000.0,67.4199,67.4272,67.3545,67.4054,173000.0
2007-05-11 09:30:00,92.81,93.35,92.38,93.3,143500.0,67.4345,67.8268,67.122,67.7905,143500.0
2007-05-11 09:40:00,93.31,93.42,93.17,93.37,57700.0,67.7978,67.8777,67.696,67.8414,57700.0
2007-05-11 09:50:00,93.38,93.39,93.09,93.11,57800.0,67.8486,67.8559,67.6379,67.6524,57800.0
2007-05-11 10:00:00,93.09,93.38,93.07,93.17,62100.0,67.6379,67.8486,67.6234,67.696,62100.0
2007-05-11 10:10:00,93.15,93.52,93.15,93.45,116600.0,67.6815,67.9503,67.6815,67.8995,116600.0
2007-05-11 10:20:00,93.45,93.5,93.21,93.5,83300.0,67.8995,67.9358,67.7251,67.9358,83300.0
2007-05-11 10:30:00,93.5,93.59,93.38,93.41,54000.0,67.9358,68.0012,67.8486,67.8704,54000.0
2007-05-11 10:40:00,93.39,93.46,93.29,93.43,60100.0,67.8559,67.9067,67.7832,67.8849,60100.0
2007-05-11 10:50:00,93.45,94.23,93.17,93.26,149000.0,67.8995,68.4662,67.696,67.7614,149000.0
2007-05-11 11:00:00,93.28,93.44,93.26,93.38,83600.0,67.776,67.8922,67.7614,67.8486,83600.0
2007-05-11 11:10:00,93.37,93.52,93.37,93.43,33700.0,67.8414,67.9503,67.8414,67.8849,33700.0
2007-05-11 11:20:00,93.43,93.44,93.38,93.41,49200.0,67.8849,67.8922,67.8486,67.8704,49200.0
2007-05-11 11:30:00,93.44,93.49,93.36,93.47,71400.0,67.8922,67.9285,67.8341,67.914,71400.0
2007-05-11 11:40:00,93.45,93.5,93.43,93.48,39400.0,67.8995,67.9358,67.8849,67.9213,39400.0
2007-05-11 11:50:00,93.49,93.5,93.44,93.5,48200.0,67.9285,67.9358,67.8922,67.9358,48200.0
2007-05-11 12:00:00,93.47,93.5,93.41,93.43,40300.0,67.914,67.9358,67.8704,67.8849,40300.0
2007-05-11 12:10:00,93.45,93.48,93.42,93.48,17200.0,67.8995,67.9213,67.8777,67.9213,17200.0
2007-05-11 12:20:00,93.48,93.52,93.42,93.43,47400.0,67.9213,67.9503,67.8777,67.8849,47400.0
2007-05-11 12:30:00,93.44,93.47,93.41,93.45,39900.0,67.8922,67.914,67.8704,67.8995,39900.0
2007-05-11 12:40:00,93.44,93.51,93.34,93.34,50600.0,67.8922,67.9431,67.8196,67.8196,50600.0
2007-05-11 12:50:00,93.33,93.42,93.22,93.4,51500.0,67.8123,67.8777,67.7324,67.8631,51500.0
2007-05-11 13:00:00,93.43,93.47,93.37,93.4,45000.0,67.8849,67.914,67.8414,67.8631,45000.0
2007-05-11 13:10:00,93.41,93.45,93.39,93.41,28600.0,67.8704,67.8995,67.8559,67.8704,28600.0
2007-05-11 13:20:00,93.4,93.53,93.4,93.48,88700.0,67.8631,67.9576,67.8631,67.9213,88700.0
2007-05-11 13:30:00,93.49,93.52,93.48,93.5,32200.0,67.9285,67.9503,67.9213,67.9358,32200.0
2007-05-11 13:40:00,93.5,93.5,93.39,93.39,32900.0,67.9358,67.9358,67.8559,67.8559,32900.0
2007-05-11 13:50:00,93.39,93.46,93.39,93.44,36700.0,67.8559,67.9067,67.8559,67.8922,36700.0
2007-05-11 14:00:00,93.42,93.45,93.32,93.4,47400.0,67.8777,67.8995,67.805,67.8631,47400.0
2007-05-11 14:10:00,93.4,93.43,93.29,93.31,36300.0,67.8631,67.8849,67.7832,67.7978,36300.0
2007-05-11 14:20:00,93.32,93.42,93.31,93.39,28500.0,67.805,67.8777,67.7978,67.8559,28500.0
2007-05-11 14:30:00,93.37,93.42,93.35,93.4,44100.0,67.8414,67.8777,67.8268,67.8631,44100.0
2007-05-11 14:40:00,93.38,93.47,93.37,93.46,62800.0,67.8486,67.914,67.8414,67.9067,62800.0
2007-05-11 14:50:00,93.46,93.46,93.4,93.41,42600.0,67.9067,67.9067,67.8631,67.8704,42600.0
2007-05-11 15:00:00,93.42,93.45,93.32,93.39,58600.0,67.8777,67.8995,67.805,67.8559,58600.0
2007-05-11 15:10:00,93.38,93.39,93.33,93.34,106300.0,67.8486,67.8559,67.8123,67.8196,106300.0
2007-05-11 15:20:00,93.34,93.36,93.3,93.32,79200.0,67.8196,67.8341,67.7905,67.805,79200.0
2007-05-11 15:30:00,93.32,93.43,93.3,93.32,111700.0,67.805,67.8849,67.7905,67.805,111700.0
2007-05-11 15:40:00,93.33,93.39,93.29,93.34,125600.0,67.8123,67.8559,67.7832,67.8196,125600.0
2007-05-11 15:50:00,93.34,93.51,93.32,93.51,235600.0,67.8196,67.9431,67.805,67.9431,235600.0
2007-05-14 09:30:00,93.4,94.14,93.4,94.11,113200.0,67.8631,68.4008,67.8631,68.379,113200.0
2007-05-14 09:40:00,94.11,94.12,93.88,93.91,66900.0,68.379,68.3863,68.2119,68.2337,66900.0
2007-05-14 09:50:00,93.9,93.98,93.84,93.96,46900.0,68.2264,68.2846,68.1828,68.27,46900.0
2007-05-14 10:00:00,93.91,93.94,93.7,93.81,58800.0,68.2337,68.2555,68.0811,68.161,58800.0
2007-05-14 10:10:00,93.82,93.86,93.65,93.68,38400.0,68.1683,68.1974,68.0448,68.0666,38400.0
2007-05-14 10:20:00,93.68,93.83,93.65,93.81,42000.0,68.0666,68.1756,68.0448,68.161,42000.0
2007-05-14 10:30:00,93.81,93.97,93.8,93.97,52700.0,68.161,68.2773,68.1538,68.2773,52700.0
2007-05-14 10:40:00,93.98,94.02,93.95,94.0,86300.0,68.2846,68.3136,68.2628,68.2991,86300.0
2007-05-14 10:50:00,94.01,94.04,93.95,93.97,68200.0,68.3064,68.3282,68.2628,68.2773,68200.0
2007-05-14 11:00:00,93.96,93.97,93.73,93.75,48400.0,68.27,68.2773,68.1029,68.1175,48400.0
2007-05-14 11:10:00,93.75,93.85,93.73,93.79,30300.0,68.1175,68.1901,68.1029,68.1465,30300.0
2007-05-14 11:20:00,93.78,93.84,93.66,93.66,63200.0,68.1393,68.1828,68.0521,68.0521,63200.0
2007-05-14 11:30:00,93.66,93.88,93.64,93.88,64400.0,68.0521,68.2119,68.0375,68.2119,64400.0
2007-05-14 11:40:00,93.87,93.89,93.81,93.88,18900.0,68.2046,68.2192,68.161,68.2119,18900.0
2007-05-14 11:50:00,93.87,93.95,93.78,93.95,35500.0,68.2046,68.2628,68.1393,68.2628,35500.0
2007-05-14 12:00:00,93.96,93.99,93.86,93.86,25600.0,68.27,68.2918,68.1974,68.1974,25600.0
2007-05-14 12:10:00,93.86,93.94,93.83,93.9,31700.0,68.1974,68.2555,68.1756,68.2264,31700.0
2007-05-14 12:20:00,93.89,93.95,93.88,93.94,35200.0,68.2192,68.2628,68.2119,68.2555,35200.0
2007-05-14 12:30:00,93.95,94.0,93.93,93.94,32700.0,68.2628,68.2991,68.2482,68.2555,32700.0
2007-05-14 12:40:00,93.96,94.01,93.95,93.96,29000.0,68.27,68.3064,68.2628,68.27,29000.0
2007-05-14 12:50:00,93.97,93.99,93.91,93.97,31200.0,68.2773,68.2918,68.2337,68.2773,31200.0
2007-05-14 13:00:00,93.98,93.98,93.84,93.88,24100.0,68.2846,68.2846,68.1828,68.2119,24100.0
2007-05-14 13:10:00,93.87,93.9,93.71,93.76,53200.0,68.2046,68.2264,68.0884,68.1247,53200.0
2007-05-14 13:20:00,93.78,93.93,93.72,93.9,36200.0,68.1393,68.2482,68.0957,68.2264,36200.0
2007-05-14 13:30:00,93.88,93.91,93.66,93.72,36000.0,68.2119,68.2337,68.0521,68.0957,36000.0
2007-05-14 13:40:00,93.71,93.76,93.62,93.65,48100.0,68.0884,68.1247,68.023,68.0448,48100.0
2007-05-14 13:50:00,93.65,93.72,93.57,93.59,34000.0,68.0448,68.0957,67.9867,68.0012,34000.0
2007-05-14 14:00:00,93.58,93.6,93.43,93.52,59900.0,67.9939,68.0085,67.8849,67.9503,59900.0
2007-05-14 14:10:00,93.5,93.52,93.32,93.39,65600.0,67.9358,67.9503,67.805,67.8559,65600.0
2007-05-14 14:20:00,93.36,93.46,93.35,93.42,33400.0,67.8341,67.9067,67.8268,67.8777,33400.0
2007-05-14 14:30:00,93.43,93.52,93.37,93.4,56100.0,67.8849,67.9503,67.8414,67.8631,56100.0
2007-05-14 14:40:00,93.39,93.55,93.34,93.51,62300.0,67.8559,67.9721,67.8196,67.9431,62300.0
2007-05-14 14:50:00,93.49,93.59,93.36,93.43,54000.0,67.9285,68.0012,67.8341,67.8849,54000.0
2007-05-14 15:00:00,93.43,93.59,93.37,93.55,42500.0,67.8849,68.0012,67.8414,67.9721,42500.0
2007-05-14 15:10:00,93.55,93.6,93.52,93.53,36100.0,67.9721,68.0085,67.9503,67.9576,36100.0
2007-05-14 15:20:00,93.53,93.63,93.51,93.62,77000.0,67.9576,68.0303,67.9431,68.023,77000.0
2007-05-14 15:30:00,93.59,93.63,93.48,93.5,46100.0,68.0012,68.0303,67.9213,67.9358,46100.0
2007-05-14 15:40:00,93.49,93.58,93.44,93.52,82400.0,67.9285,67.9939,67.8922,67.9503,82400.0
2007-05-14 15:50:00,93.52,93.62,93.46,93.62,117800.0,67.9503,68.023,67.9067,68.023,117800.0
2007-05-15 09:30:00,93.98,94.15,93.79,94.05,147600.0,68.2846,68.4081,68.1465,68.3354,147600.0
2007-05-15 09:40:00,94.06,94.15,93.83,94.0,92600.0,68.3427,68.4081,68.1756,68.2991,92600.0
2007-05-15 09:50:00,94.0,94.37,93.94,94.36,160700.0,68.2991,68.5679,68.2555,68.5607,160700.0
2007-05-15 10:00:00,94.37,94.86,94.36,94.77,268800.0,68.5679,68.924,68.5607,68.8586,268800.0
2007-05-15 10:10:00,94.77,94.93,94.66,94.84,144200.0,68.8586,68.9748,68.7786,68.9094,144200.0
2007-05-15 10:20:00,94.85,95.05,94.79,94.91,209100.0,68.9167,69.062,68.8731,68.9603,209100.0
2007-05-15 10:30:00,94.92,95.08,94.84,94.91,145000.0,68.9676,69.0838,68.9094,68.9603,145000.0
2007-05-15 10:40:00,94.91,95.13,94.89,95.07,153200.0,68.9603,69.1201,68.9458,69.0765,153200.0
2007-05-15 10:50:00,95.08,95.3,94.96,95.09,204500.0,69.0838,69.2437,68.9966,69.0911,204500.0
2007-05-15 11:00:00,95.1,95.1,94.86,94.9,132100.0,69.0983,69.0983,68.924,68.953,132100.0
2007-05-15 11:10:00,94.9,95.18,94.82,95.09,143600.0,68.953,69.1565,68.8949,69.0911,143600.0
2007-05-15 11:20:00,95.07,95.13,94.8,94.95,113200.0,69.0765,69.1201,68.8804,68.9894,113200.0
2007-05-15 11:30:00,94.94,95.1,94.9,95.1,79500.0,68.9821,69.0983,68.953,69.0983,79500.0
2007-05-15 11:40:00,95.09,95.22,95.08,95.18,99900.0,69.0911,69.1855,69.0838,69.1565,99900.0
2007-05-15 11:50:00,95.19,95.23,95.08,95.17,65100.0,69.1637,69.1928,69.0838,69.1492,65100.0
2007-05-15 12:00:00,95.2,95.25,95.08,95.13,65800.0,69.171,69.2073,69.0838,69.1201,65800.0
2007-05-15 12:10:00,95.13,95.23,95.0,95.01,70800.0,69.1201,69.1928,69.0257,69.033,70800.0
2007-05-15 12:20:00,95.02,95.2,95.02,95.18,50300.0,69.0402,69.171,69.0402,69.1565,50300.0
2007-05-15 12:30:00,95.19,95.26,95.15,95.22,84900.0,69.1637,69.2146,69.1347,69.1855,84900.0
2007-05-15 12:40:00,95.22,95.42,95.2,95.37,132800.0,69.1855,69.3309,69.171,69.2945,132800.0
2007-05-15 12:50:00,95.37,95.45,95.21,95.24,86700.0,69.2945,69.3526,69.1783,69.2001,86700.0
2007-05-15 13:00:00,95.23,95.25,95.1,95.13,77200.0,69.1928,69.2073,69.0983,69.1201,77200.0
2007-05-15 13:10:00,95.15,95.33,95.13,95.3,62700.0,69.1347,69.2655,69.1201,69.2437,62700.0
2007-05-15 13:20:00,95.29,95.3,95.11,95.18,56300.0,69.2364,69.2437,69.1056,69.1565,56300.0
2007-05-15 13:30:00,95.18,95.29,95.16,95.18,92000.0,69.1565,69.2364,69.1419,69.1565,92000.0
2007-05-15 13:40:00,95.17,95.19,94.88,94.94,119100.0,69.1492,69.1637,68.9385,68.9821,119100.0
2007-05-15 13:50:00,94.94,95.11,94.92,95.07,111600.0,68.9821,69.1056,68.9676,69.0765,111600.0
2007-05-15 14:00:00,95.07,95.16,94.98,95.14,128900.0,69.0765,69.1419,69.0112,69.1274,128900.0
2007-05-15 14:10:00,95.13,95.15,94.88,94.96,143700.0,69.1201,69.1347,68.9385,68.9966,143700.0
2007-05-15 14:20:00,94.96,95.11,94.95,95.05,79900.0,68.9966,69.1056,68.9894,69.062,79900.0
2007-05-15 14:30:00,95.04,95.14,94.87,94.89,133200.0,69.0547,69.1274,68.9312,68.9458,133200.0
2007-05-15 14:40:00,94.88,94.98,94.75,94.92,226600.0,68.9385,69.0112,68.844,68.9676,226600.0
2007-05-15 14:50:00,94.92,94.98,94.71,94.78,123200.0,68.9676,69.0112,68.815,68.8658,123200.0
2007-05-15 15:00:00,94.77,94.86,94.65,94.77,165600.0,68.8586,68.924,68.7714,68.8586,165600.0
2007-05-15 15:10:00,94.76,94.8,94.63,94.7,108200.0,68.8513,68.8804,68.7568,68.8077,108200.0
2007-05-15 15:20:00,94.68,94.7,94.43,94.61,136800.0,68.7932,68.8077,68.6115,68.7423,136800.0
2007-05-15 15:30:00,94.6,94.62,94.49,94.58,105700.0,68.7351,68.7496,68.6551,68.7205,105700.0
2007-05-15 15:40:00,94.58,94.6,94.35,94.41,152100.0,68.7205,68.7351,68.5534,68.597,152100.0
2007-05-15 15:50:00,94.4,94.41,94.23,94.39,202800.0,68.5897,68.597,68.4662,68.5825,202800.0
2007-05-16 09:30:00,94.5,95.3,94.5,95.3,241600.0,68.6624,69.2437,68.6624,69.2437,241600.0
2007-05-16 09:40:00,95.29,95.46,95.08,95.09,168600.0,69.2364,69.3599,69.0838,69.0911,168600.0
2007-05-16 09:50:00,95.09,95.28,95.05,95.27,133500.0,69.0911,69.2291,69.062,69.2219,133500.0
2007-05-16 10:00:00,95.28,95.28,95.1,95.15,102600.0,69.2291,69.2291,69.0983,69.1347,102600.0
2007-05-16 10:10:00,95.15,95.3,95.15,95.28,130100.0,69.1347,69.2437,69.1347,69.2291,130100.0
2007-05-16 10:20:00,95.29,95.31,95.19,95.26,70600.0,69.2364,69.2509,69.1637,69.2146,70600.0
2007-05-16 10:30:00,95.25,95.28,95.04,95.06,105400.0,69.2073,69.2291,69.0547,69.0693,105400.0
2007-05-16 10:40:00,95.05,95.06,94.92,94.93,145500.0,69.062,69.0693,68.9676,68.9748,145500.0
2007-05-16 10:50:00,94.95,95.01,94.68,94.86,112600.0,68.9894,69.033,68.7932,68.924,112600.0
2007-05-16 11:00:00,94.87,94.93,94.62,94.64,108300.0,68.9312,68.9748,68.7496,68.7641,108300.0
2007-05-16 11:10:00,94.63,94.92,94.51,94.92,138900.0,68.7568,68.9676,68.6697,68.9676,138900.0
2007-05-16 11:20:00,94.93,95.1,94.89,95.09,107400.0,68.9748,69.0983,68.9458,69.0911,107400.0
2007-05-16 11:30:00,95.07,95.34,94.98,95.21,147600.0,69.0765,69.2727,69.0112,69.1783,147600.0
2007-05-16 11:40:00,95.18,95.22,95.04,95.07,62000.0,69.1565,69.1855,69.0547,69.0765,62000.0
2007-05-16 11:50:00,95.09,95.21,95.05,95.13,180800.0,69.0911,69.1783,69.062,69.1201,180800.0
2007-05-16 12:00:00,95.15,95.19,94.97,95.01,61900.0,69.1347,69.1637,69.0039,69.033,61900.0
2007-05-16 12:10:00,95.0,95.13,94.96,95.11,54500.0,69.0257,69.1201,68.9966,69.1056,54500.0
2007-05-16 12:20:00,95.1,95.11,94.83,94.9,54400.0,69.0983,69.1056,68.9022,68.953,54400.0
2007-05-16 12:30:00,94.9,94.93,94.8,94.86,46700.0,68.953,68.9748,68.8804,68.924,46700.0
2007-05-16 12:40:00,94.85,94.88,94.73,94.82,59500.0,68.9167,68.9385,68.8295,68.8949,59500.0
2007-05-16 12:50:00,94.81,94.97,94.77,94.94,36600.0,68.8876,69.0039,68.8586,68.9821,36600.0
2007-05-16 13:00:00,94.93,94.98,94.72,94.8,43800.0,68.9748,69.0112,68.8222,68.8804,43800.0
2007-05-16 13:10:00,94.8,94.87,94.75,94.85,34400.0,68.8804,68.9312,68.844,68.9167,34400.0
2007-05-16 13:20:00,94.83,94.89,94.78,94.82,36200.0,68.9022,68.9458,68.8658,68.8949,36200.0
2007-05-16 13:30:00,94.82,94.95,94.82,94.95,29700.0,68.8949,68.9894,68.8949,68.9894,29700.0
2007-05-16 13:40:00,94.95,95.03,94.87,94.87,93200.0,68.9894,69.0475,68.9312,68.9312,93200.0
2007-05-16 13:50:00,94.87,95.07,94.79,94.99,110100.0,68.9312,69.0765,68.8731,69.0184,110100.0
2007-05-16 14:00:00,94.97,95.18,94.91,95.18,88400.0,69.0039,69.1565,68.9603,69.1565,88400.0
2007-05-16 14:10:00,95.19,95.29,95.05,95.11,84600.0,69.1637,69.2364,69.062,69.1056,84600.0
2007-05-16 14:20:00,95.12,95.22,94.96,95.05,103000.0,69.1129,69.1855,68.9966,69.062,103000.0
2007-05-16 14:30:00,95.05,95.1,94.93,94.99,51100.0,69.062,69.0983,68.9748,69.0184,51100.0
2007-05-16 14:40:00,94.98,95.04,94.93,94.99,59600.0,69.0112,69.0547,68.9748,69.0184,59600.0
2007-05-16 14:50:00,95.0,95.11,94.95,95.0,77800.0,69.0257,69.1056,68.9894,69.0257,77800.0
2007-05-16 15:00:00,94.98,95.01,94.85,94.99,96700.0,69.0112,69.033,68.9167,69.0184,96700.0
2007-05-16 15:10:00,94.98,95.11,94.91,95.03,69400.0,69.0112,69.1056,68.9603,69.0475,69400.0
2007-05-16 15:20:00,95.02,95.09,95.0,95.07,60500.0,69.0402,69.0911,69.0257,69.0765,60500.0
2007-05-16 15:30:00,95.08,95.23,95.07,95.1,110400.0,69.0838,69.1928,69.0765,69.0983,110400.0
2007-05-16 15:40:00,95.1,95.24,95.1,95.21,149400.0,69.0983,69.2001,69.0983,69.1783,149400.0
2007-05-16 15:50:00,95.22,95.34,95.16,95.34,279200.0,69.1855,69.2727,69.1419,69.2727,279200.0
2007-05-17 09:30:00,95.34,95.95,95.23,95.93,229200.0,69.2727,69.7159,69.1928,69.7014,229200.0
2007-05-17 09:40:00,95.92,96.26,95.87,96.15,206500.0,69.6941,69.9412,69.6578,69.8613,206500.0
2007-05-17 09:50:00,96.15,96.24,95.92,95.99,256900.0,69.8613,69.9267,69.6941,69.745,256900.0
2007-05-17 10:00:00,95.99,96.55,95.82,96.44,268600.0,69.745,70.1519,69.6215,70.072,268600.0
2007-05-17 10:10:00,96.43,96.54,96.1,96.1,128300.0,70.0647,70.1446,69.8249,69.8249,128300.0
2007-05-17 10:20:00,96.1,96.17,95.97,96.03,142900.0,69.8249,69.8758,69.7305,69.7741,142900.0
2007-05-17 10:30:00,96.01,96.2,96.0,96.16,122800.0,69.7595,69.8976,69.7523,69.8685,122800.0
2007-05-17 10:40:00,96.15,96.3,96.07,96.3,86900.0,69.8613,69.9702,69.8031,69.9702,86900.0
2007-05-17 10:50:00,96.3,96.6,96.29,96.59,138900.0,69.9702,70.1882,69.963,70.181,138900.0
2007-05-17 11:00:00,96.56,96.85,96.53,96.75,152600.0,70.1592,70.3699,70.1374,70.2972,152600.0
2007-05-17 11:10:00,96.76,96.85,96.64,96.66,97400.0,70.3045,70.3699,70.2173,70.2318,97400.0
2007-05-17 11:20:00,96.67,96.88,96.66,96.78,104300.0,70.2391,70.3917,70.2318,70.319,104300.0
2007-05-17 11:30:00,96.78,96.93,96.75,96.91,61600.0,70.319,70.428,70.2972,70.4135,61600.0
2007-05-17 11:40:00,96.92,96.94,96.84,96.91,88400.0,70.4207,70.4353,70.3626,70.4135,88400.0
2007-05-17 11:50:00,96.92,96.93,96.71,96.73,101800.0,70.4207,70.428,70.2681,70.2827,101800.0
2007-05-17 12:00:00,96.75,96.84,96.62,96.68,80900.0,70.2972,70.3626,70.2028,70.2464,80900.0
2007-05-17 12:10:00,96.68,96.72,96.52,96.57,62000.0,70.2464,70.2754,70.1301,70.1664,62000.0
2007-05-17 12:20:00,96.57,96.57,96.38,96.42,58800.0,70.1664,70.1664,70.0284,70.0574,58800.0
2007-05-17 12:30:00,96.42,96.47,96.29,96.43,70700.0,70.0574,70.0938,69.963,70.0647,70700.0
2007-05-17 12:40:00,96.42,96.49,96.34,96.42,70400.0,70.0574,70.1083,69.9993,70.0574,70400.0
2007-05-17 12:50:00,96.42,96.56,96.4,96.56,173600.0,70.0574,70.1592,70.0429,70.1592,173600.0
2007-05-17 13:00:00,96.55,96.68,96.43,96.68,86300.0,70.1519,70.2464,70.0647,70.2464,86300.0
2007-05-17 13:10:00,96.67,96.68,96.5,96.63,71400.0,70.2391,70.2464,70.1156,70.21,71400.0
2007-05-17 13:20:00,96.63,96.83,96.63,96.82,75600.0,70.21,70.3553,70.21,70.3481,75600.0
2007-05-17 13:30:00,96.82,96.83,96.74,96.76,61800.0,70.3481,70.3553,70.2899,70.3045,61800.0
2007-05-17 13:40:00,96.76,96.77,96.68,96.71,60500.0,70.3045,70.3117,70.2464,70.2681,60500.0
2007-05-17 13:50:00,96.7,96.71,96.6,96.6,49200.0,70.2609,70.2681,70.1882,70.1882,49200.0
2007-05-17 14:00:00,96.6,96.76,96.6,96.72,71800.0,70.1882,70.3045,70.1882,70.2754,71800.0
2007-05-17 14:10:00,96.75,96.87,96.68,96.84,55200.0,70.2972,70.3844,70.2464,70.3626,55200.0
2007-05-17 14:20:00,96.84,96.99,96.83,96.99,113600.0,70.3626,70.4716,70.3553,70.4716,113600.0
2007-05-17 14:30:00,96.98,97.0,96.86,96.88,93500.0,70.4643,70.4789,70.3771,70.3917,93500.0
2007-05-17 14:40:00,96.88,97.0,96.87,97.0,129000.0,70.3917,70.4789,70.3844,70.4789,129000.0
2007-05-17 14:50:00,97.0,97.18,96.96,97.08,195100.0,70.4789,70.6096,70.4498,70.537,195100.0
2007-05-17 15:00:00,97.09,97.15,97.02,97.04,103400.0,70.5443,70.5878,70.4934,70.5079,103400.0
2007-05-17 15:10:00,97.04,97.17,97.04,97.14,105700.0,70.5079,70.6024,70.5079,70.5806,105700.0
2007-05-17 15:20:00,97.14,97.15,97.05,97.06,119900.0,70.5806,70.5878,70.5152,70.5225,119900.0
2007-05-17 15:30:00,97.05,97.05,96.89,96.9,183500.0,70.5152,70.5152,70.3989,70.4062,183500.0
2007-05-17 15:40:00,96.91,96.92,96.8,96.8,179800.0,70.4135,70.4207,70.3335,70.3335,179800.0
2007-05-17 15:50:00,96.81,96.86,96.76,96.8,189300.0,70.3408,70.3771,70.3045,70.3335,189300.0
2007-05-18 09:30:00,97.07,97.49,96.96,97.35,850400.0,70.5297,70.8349,70.4498,70.7332,850400.0
2007-05-18 09:40:00,97.38,97.45,97.02,97.03,122400.0,70.755,70.8058,70.4934,70.5007,122400.0
2007-05-18 09:50:00,97.08,97.24,96.85,97.21,133500.0,70.537,70.6532,70.3699,70.6314,133500.0
2007-05-18 10:00:00,97.21,97.4,96.95,97.08,106700.0,70.6314,70.7695,70.4425,70.537,106700.0
2007-05-18 10:10:00,97.06,97.5,97.02,97.23,162600.0,70.5225,70.8422,70.4934,70.646,162600.0
2007-05-18 10:20:00,97.24,97.33,97.12,97.23,75300.0,70.6532,70.7186,70.566,70.646,75300.0
2007-05-18 10:30:00,97.24,97.27,96.94,96.94,76800.0,70.6532,70.675,70.4353,70.4353,76800.0
2007-05-18 10:40:00,96.95,96.98,96.85,96.95,72800.0,70.4425,70.4643,70.3699,70.4425,72800.0
2007-05-18 10:50:00,96.96,96.97,96.85,96.92,75400.0,70.4498,70.4571,70.3699,70.4207,75400.0
2007-05-18 11:00:00,96.92,96.93,96.63,96.87,124200.0,70.4207,70.428,70.21,70.3844,124200.0
2007-05-18 11:10:00,96.87,96.98,96.75,96.78,81600.0,70.3844,70.4643,70.2972,70.319,81600.0
2007-05-18 11:20:00,96.78,96.94,96.77,96.94,61900.0,70.319,70.4353,70.3117,70.4353,61900.0
2007-05-18 11:30:00,96.94,96.98,96.85,96.87,48900.0,70.4353,70.4643,70.3699,70.3844,48900.0
2007-05-18 11:40:00,96.89,96.9,96.8,96.81,78500.0,70.3989,70.4062,70.3335,70.3408,78500.0
2007-05-18 11:50:00,96.81,96.84,96.75,96.82,58700.0,70.3408,70.3626,70.2972,70.3481,58700.0
2007-05-18 12:00:00,96.82,96.86,96.8,96.82,36200.0,70.3481,70.3771,70.3335,70.3481,36200.0
2007-05-18 12:10:00,96.82,96.93,96.82,96.88,57800.0,70.3481,70.428,70.3481,70.3917,57800.0
2007-05-18 12:20:00,96.88,96.88,96.82,96.82,71100.0,70.3917,70.3917,70.3481,70.3481,71100.0
2007-05-18 12:30:00,96.82,96.84,96.81,96.84,38500.0,70.3481,70.3626,70.3408,70.3626,38500.0
2007-05-18 12:40:00,96.83,96.85,96.75,96.82,77000.0,70.3553,70.3699,70.2972,70.3481,77000.0
2007-05-18 12:50:00,96.82,96.85,96.75,96.8,69900.0,70.3481,70.3699,70.2972,70.3335,69900.0
2007-05-18 13:00:00,96.8,96.84,96.76,96.79,46300.0,70.3335,70.3626,70.3045,70.3263,46300.0
2007-05-18 13:10:00,96.78,96.84,96.76,96.82,46100.0,70.319,70.3626,70.3045,70.3481,46100.0
2007-05-18 13:20:00,96.8,96.81,96.75,96.77,45700.0,70.3335,70.3408,70.2972,70.3117,45700.0
2007-05-18 13:30:00,96.77,96.8,96.72,96.72,46500.0,70.3117,70.3335,70.2754,70.2754,46500.0
2007-05-18 13:40:00,96.72,96.89,96.72,96.8,72200.0,70.2754,70.3989,70.2754,70.3335,72200.0
2007-05-18 13:50:00,96.8,96.85,96.77,96.78,26100.0,70.3335,70.3699,70.3117,70.319,26100.0
2007-05-18 14:00:00,96.78,96.81,96.71,96.8,49800.0,70.319,70.3408,70.2681,70.3335,49800.0
2007-05-18 14:10:00,96.8,96.89,96.8,96.87,42600.0,70.3335,70.3989,70.3335,70.3844,42600.0
2007-05-18 14:20:00,96.88,96.9,96.72,96.72,52500.0,70.3917,70.4062,70.2754,70.2754,52500.0
2007-05-18 14:30:00,96.72,96.72,96.58,96.59,62700.0,70.2754,70.2754,70.1737,70.181,62700.0
2007-05-18 14:40:00,96.58,96.58,96.42,96.44,103400.0,70.1737,70.1737,70.0574,70.072,103400.0
2007-05-18 14:50:00,96.43,96.6,96.36,96.55,152200.0,70.0647,70.1882,70.0138,70.1519,152200.0
2007-05-18 15:00:00,96.56,96.58,96.33,96.33,71800.0,70.1592,70.1737,69.992,69.992,71800.0
2007-05-18 15:10:00,96.33,96.53,96.27,96.53,109500.0,69.992,70.1374,69.9485,70.1374,109500.0
2007-05-18 15:20:00,96.53,96.58,96.47,96.54,53400.0,70.1374,70.1737,70.0938,70.1446,53400.0
2007-05-18 15:30:00,96.53,96.68,96.53,96.57,99100.0,70.1374,70.2464,70.1374,70.1664,99100.0
2007-05-18 15:40:00,96.56,96.66,96.53,96.59,136100.0,70.1592,70.2318,70.1374,70.181,136100.0
2007-05-18 15:50:00,96.6,96.7,96.56,96.67,178000.0,70.1882,70.2609,70.1592,70.2391,178000.0
2007-05-21 09:30:00,96.42,96.63,96.32,96.42,173000.0,70.0574,70.21,69.9848,70.0574,173000.0
2007-05-21 09:40:00,96.42,96.57,96.25,96.56,97600.0,70.0574,70.1664,69.9339,70.1592,97600.0
2007-05-21 09:50:00,96.56,96.6,96.4,96.59,85500.0,70.1592,70.1882,70.0429,70.181,85500.0
2007-05-21 10:00:00,96.59,97.74,96.58,97.37,427000.0,70.181,71.0165,70.1737,70.7477,427000.0
2007-05-21 10:10:00,97.33,97.4,97.03,97.11,119900.0,70.7186,70.7695,70.5007,70.5588,119900.0
2007-05-21 10:20:00,97.12,97.16,97.0,97.07,153700.0,70.566,70.5951,70.4789,70.5297,153700.0
2007-05-21 10:30:00,97.07,97.3,97.05,97.2,312700.0,70.5297,70.6968,70.5152,70.6242,312700.0
2007-05-21 10:40:00,97.21,97.25,97.18,97.22,72200.0,70.6314,70.6605,70.6096,70.6387,72200.0
2007-05-21 10:50:00,97.22,97.41,97.17,97.38,175000.0,70.6387,70.7768,70.6024,70.755,175000.0
2007-05-21 11:00:00,97.36,97.38,97.15,97.18,179500.0,70.7404,70.755,70.5878,70.6096,179500.0
2007-05-21 11:10:00,97.19,97.19,97.04,97.04,152100.0,70.6169,70.6169,70.5079,70.5079,152100.0
2007-05-21 11:20:00,97.06,97.12,97.0,97.08,100900.0,70.5225,70.566,70.4789,70.537,100900.0
2007-05-21 11:30:00,97.07,97.08,97.0,97.0,45200.0,70.5297,70.537,70.4789,70.4789,45200.0
2007-05-21 11:40:00,97.01,97.03,97.0,97.01,30800.0,70.4861,70.5007,70.4789,70.4861,30800.0
2007-05-21 11:50:00,97.01,97.1,97.01,97.07,41200.0,70.4861,70.5515,70.4861,70.5297,41200.0
2007-05-21 12:00:00,97.07,97.1,97.0,97.08,35700.0,70.5297,70.5515,70.4789,70.537,35700.0
2007-05-21 12:10:00,97.09,97.15,97.02,97.02,49300.0,70.5443,70.5878,70.4934,70.4934,49300.0
2007-05-21 12:20:00,97.03,97.07,97.0,97.0,38600.0,70.5007,70.5297,70.4789,70.4789,38600.0
2007-05-21 12:30:00,97.01,97.04,96.95,96.95,77100.0,70.4861,70.5079,70.4425,70.4425,77100.0
2007-05-21 12:40:00,96.95,96.99,96.9,96.98,53200.0,70.4425,70.4716,70.4062,70.4643,53200.0
2007-05-21 12:50:00,96.99,96.99,96.92,96.95,27300.0,70.4716,70.4716,70.4207,70.4425,27300.0
2007-05-21 13:00:00,96.96,97.0,96.95,96.97,25300.0,70.4498,70.4789,70.4425,70.4571,25300.0
2007-05-21 13:10:00,96.95,97.03,96.93,97.03,35000.0,70.4425,70.5007,70.428,70.5007,35000.0
2007-05-21 13:20:00,97.02,97.05,96.99,97.03,21700.0,70.4934,70.5152,70.4716,70.5007,21700.0
2007-05-21 13:30:00,97.03,97.05,96.94,96.98,39200.0,70.5007,70.5152,70.4353,70.4643,39200.0
2007-05-21 13:40:00,96.99,97.05,96.96,97.03,38300.0,70.4716,70.5152,70.4498,70.5007,38300.0
2007-05-21 13:50:00,97.02,97.05,96.99,97.05,42300.0,70.4934,70.5152,70.4716,70.5152,42300.0
2007-05-21 14:00:00,97.05,97.14,97.0,97.13,70700.0,70.5152,70.5806,70.4789,70.5733,70700.0
2007-05-21 14:10:00,97.12,97.17,97.1,97.15,33800.0,70.566,70.6024,70.5515,70.5878,33800.0
2007-05-21 14:20:00,97.15,97.17,97.06,97.06,37300.0,70.5878,70.6024,70.5225,70.5225,37300.0
2007-05-21 14:30:00,97.07,97.11,97.04,97.1,22100.0,70.5297,70.5588,70.5079,70.5515,22100.0
2007-05-21 14:40:00,97.1,97.25,97.1,97.15,53600.0,70.5515,70.6605,70.5515,70.5878,53600.0
2007-05-21 14:50:00,97.15,97.16,97.02,97.09,50100.0,70.5878,70.5951,70.4934,70.5443,50100.0
2007-05-21 15:00:00,97.09,97.1,96.9,96.94,62300.0,70.5443,70.5515,70.4062,70.4353,62300.0
2007-05-21 15:10:00,96.94,97.01,96.9,96.94,47900.0,70.4353,70.4861,70.4062,70.4353,47900.0
2007-05-21 15:20:00,96.93,96.94,96.75,96.78,98300.0,70.428,70.4353,70.2972,70.319,98300.0
2007-05-21 15:30:00,96.79,96.91,96.79,96.84,83100.0,70.3263,70.4135,70.3263,70.3626,83100.0
2007-05-21 15:40:00,96.87,96.88,96.81,96.82,89500.0,70.3844,70.3917,70.3408,70.3481,89500.0
2007-05-21 15:50:00,96.81,96.88,96.79,96.85,76700.0,70.3408,70.3917,70.3263,70.3699,76700.0
2007-05-22 09:30:00,97.24,97.6,97.11,97.15,203400.0,70.6532,70.9148,70.5588,70.5878,203400.0
2007-05-22 09:40:00,97.15,97.3,97.08,97.08,74900.0,70.5878,70.6968,70.537,70.537,74900.0
2007-05-22 09:50:00,97.06,97.12,97.03,97.03,89100.0,70.5225,70.566,70.5007,70.5007,89100.0
2007-05-22 10:00:00,97.03,97.04,96.7,96.85,172200.0,70.5007,70.5079,70.2609,70.3699,172200.0
2007-05-22 10:10:00,96.85,97.05,96.79,96.99,92700.0,70.3699,70.5152,70.3263,70.4716,92700.0
2007-05-22 10:20:00,96.99,97.03,96.92,97.03,98400.0,70.4716,70.5007,70.4207,70.5007,98400.0
2007-05-22 10:30:00,97.03,97.05,96.92,96.95,75700.0,70.5007,70.5152,70.4207,70.4425,75700.0
2007-05-22 10:40:00,96.95,97.01,96.93,97.0,80200.0,70.4425,70.4861,70.428,70.4789,80200.0
2007-05-22 10:50:00,97.0,97.07,96.92,97.06,76900.0,70.4789,70.5297,70.4207,70.5225,76900.0
2007-05-22 11:00:00,97.05,97.05,96.84,96.95,130200.0,70.5152,70.5152,70.3626,70.4425,130200.0
2007-05-22 11:10:00,96.95,96.98,96.83,96.84,48700.0,70.4425,70.4643,70.3553,70.3626,48700.0
2007-05-22 11:20:00,96.84,96.86,96.73,96.8,62100.0,70.3626,70.3771,70.2827,70.3335,62100.0
2007-05-22 11:30:00,96.81,96.93,96.78,96.9,109200.0,70.3408,70.428,70.319,70.4062,109200.0
2007-05-22 11:40:00,96.91,97.0,96.86,96.96,135300.0,70.4135,70.4789,70.3771,70.4498,135300.0
2007-05-22 11:50:00,96.95,97.0,96.83,96.99,108600.0,70.4425,70.4789,70.3553,70.4716,108600.0
2007-05-22 12:00:00,97.0,97.01,96.94,96.97,74500.0,70.4789,70.4861,70.4353,70.4571,74500.0
2007-05-22 12:10:00,96.97,97.02,96.93,96.99,90100.0,70.4571,70.4934,70.428,70.4716,90100.0
2007-05-22 12:20:00,97.0,97.02,96.97,97.0,57200.0,70.4789,70.4934,70.4571,70.4789,57200.0
2007-05-22 12:30:00,97.0,97.05,96.89,96.92,142100.0,70.4789,70.5152,70.3989,70.4207,142100.0
2007-05-22 12:40:00,96.91,96.93,96.81,96.81,39500.0,70.4135,70.428,70.3408,70.3408,39500.0
2007-05-22 12:50:00,96.81,96.9,96.77,96.86,47400.0,70.3408,70.4062,70.3117,70.3771,47400.0
2007-05-22 13:00:00,96.86,96.86,96.79,96.84,50600.0,70.3771,70.3771,70.3263,70.3626,50600.0
2007-05-22 13:10:00,96.84,96.84,96.71,96.78,55700.0,70.3626,70.3626,70.2681,70.319,55700.0
2007-05-22 13:20:00,96.8,96.8,96.67,96.69,56200.0,70.3335,70.3335,70.2391,70.2536,56200.0
2007-05-22 13:30:00,96.71,96.8,96.69,96.71,42100.0,70.2681,70.3335,70.2536,70.2681,42100.0
2007-05-22 13:40:00,96.69,96.72,96.63,96.67,67300.0,70.2536,70.2754,70.21,70.2391,67300.0
2007-05-22 13:50:00,96.68,96.77,96.68,96.76,74800.0,70.2464,70.3117,70.2464,70.3045,74800.0
2007-05-22 14:00:00,96.77,96.78,96.69,96.69,50700.0,70.3117,70.319,70.2536,70.2536,50700.0
2007-05-22 14:10:00,96.69,96.74,96.65,96.67,63900.0,70.2536,70.2899,70.2246,70.2391,63900.0
2007-05-22 14:20:00,96.68,96.68,96.57,96.57,56700.0,70.2464,70.2464,70.1664,70.1664,56700.0
2007-05-22 14:30:00,96.58,96.68,96.52,96.57,93100.0,70.1737,70.2464,70.1301,70.1664,93100.0
2007-05-22 14:40:00,96.56,96.65,96.54,96.61,54400.0,70.1592,70.2246,70.1446,70.1955,54400.0
2007-05-22 14:50:00,96.6,96.64,96.54,96.6,53700.0,70.1882,70.2173,70.1446,70.1882,53700.0
2007-05-22 15:00:00,96.6,96.68,96.58,96.66,52800.0,70.1882,70.2464,70.1737,70.2318,52800.0
2007-05-22 15:10:00,96.65,96.66,96.46,96.51,97100.0,70.2246,70.2318,70.0865,70.1228,97100.0
2007-05-22 15:20:00,96.52,96.53,96.44,96.47,77000.0,70.1301,70.1374,70.072,70.0938,77000.0
2007-05-22 15:30:00,96.46,96.55,96.36,96.39,101100.0,70.0865,70.1519,70.0138,70.0356,101100.0
2007-05-22 15:40:00,96.38,96.62,96.37,96.49,164500.0,70.0284,70.2028,70.0211,70.1083,164500.0
2007-05-22 15:50:00,96.49,96.53,96.38,96.43,165500.0,70.1083,70.1374,70.0284,70.0647,165500.0
2007-05-23 09:30:00,95.95,96.3,95.55,96.0,627900.0,69.7159,69.9702,69.4253,69.7523,627900.0
2007-05-23 09:40:00,95.98,96.1,95.9,96.07,174600.0,69.7377,69.8249,69.6796,69.8031,174600.0
2007-05-23 09:50:00,96.05,96.25,95.97,96.05,142400.0,69.7886,69.9339,69.7305,69.7886,142400.0
2007-05-23 10:00:00,96.06,96.4,96.06,96.36,153200.0,69.7959,70.0429,69.7959,70.0138,153200.0
2007-05-23 10:10:00,96.35,96.45,96.19,96.42,127000.0,70.0066,70.0792,69.8903,70.0574,127000.0
2007-05-23 10:20:00,96.42,96.43,96.1,96.18,111400.0,70.0574,70.0647,69.8249,69.8831,111400.0
2007-05-23 10:30:00,96.18,96.3,95.9,96.19,178000.0,69.8831,69.9702,69.6796,69.8903,178000.0
2007-05-23 10:40:00,96.19,96.3,96.11,96.17,68200.0,69.8903,69.9702,69.8322,69.8758,68200.0
2007-05-23 10:50:00,96.17,96.34,96.15,96.25,66800.0,69.8758,69.9993,69.8613,69.9339,66800.0
2007-05-23 11:00:00,96.25,96.3,96.22,96.23,54100.0,69.9339,69.9702,69.9121,69.9194,54100.0
2007-05-23 11:10:00,96.21,96.23,96.0,96.02,133800.0,69.9049,69.9194,69.7523,69.7668,133800.0
2007-05-23 11:20:00,96.02,96.09,95.79,95.83,143400.0,69.7668,69.8177,69.5997,69.6288,143400.0
2007-05-23 11:30:00,95.83,95.85,95.71,95.77,118900.0,69.6288,69.6433,69.5416,69.5852,118900.0
2007-05-23 11:40:00,95.77,95.9,95.77,95.85,84800.0,69.5852,69.6796,69.5852,69.6433,84800.0
2007-05-23 11:50:00,95.85,95.85,95.75,95.75,57700.0,69.6433,69.6433,69.5706,69.5706,57700.0
2007-05-23 12:00:00,95.75,95.83,95.72,95.78,79700.0,69.5706,69.6288,69.5488,69.5924,79700.0
2007-05-23 12:10:00,95.8,95.82,95.7,95.72,46000.0,69.607,69.6215,69.5343,69.5488,46000.0
2007-05-23 12:20:00,95.73,95.83,95.71,95.83,37900.0,69.5561,69.6288,69.5416,69.6288,37900.0
2007-05-23 12:30:00,95.85,95.85,95.73,95.78,34400.0,69.6433,69.6433,69.5561,69.5924,34400.0
2007-05-23 12:40:00,95.79,95.8,95.72,95.8,47200.0,69.5997,69.607,69.5488,69.607,47200.0
2007-05-23 12:50:00,95.8,95.9,95.8,95.88,42500.0,69.607,69.6796,69.607,69.6651,42500.0
2007-05-23 13:00:00,95.85,96.02,95.83,95.97,51600.0,69.6433,69.7668,69.6288,69.7305,51600.0
2007-05-23 13:10:00,95.96,95.97,95.9,95.94,49600.0,69.7232,69.7305,69.6796,69.7087,49600.0
2007-05-23 13:20:00,95.94,95.97,95.94,95.96,34400.0,69.7087,69.7305,69.7087,69.7232,34400.0
2007-05-23 13:30:00,95.95,96.0,95.91,95.93,46100.0,69.7159,69.7523,69.6869,69.7014,46100.0
2007-05-23 13:40:00,95.94,96.01,95.9,95.91,41800.0,69.7087,69.7595,69.6796,69.6869,41800.0
2007-05-23 13:50:00,95.91,95.98,95.83,95.87,54000.0,69.6869,69.7377,69.6288,69.6578,54000.0
2007-05-23 14:00:00,95.88,95.92,95.71,95.79,79400.0,69.6651,69.6941,69.5416,69.5997,79400.0
2007-05-23 14:10:00,95.78,95.83,95.6,95.6,81200.0,69.5924,69.6288,69.4616,69.4616,81200.0
2007-05-23 14:20:00,95.61,95.62,95.36,95.42,181400.0,69.4689,69.4762,69.2873,69.3309,181400.0
2007-05-23 14:30:00,95.44,95.69,95.43,95.47,115100.0,69.3454,69.527,69.3381,69.3672,115100.0
2007-05-23 14:40:00,95.5,95.6,95.39,95.53,120500.0,69.389,69.4616,69.3091,69.4108,120500.0
2007-05-23 14:50:00,95.54,95.67,95.44,95.56,167300.0,69.418,69.5125,69.3454,69.4326,167300.0
2007-05-23 15:00:00,95.56,95.69,95.51,95.63,77500.0,69.4326,69.527,69.3962,69.4834,77500.0
2007-05-23 15:10:00,95.63,95.64,95.49,95.5,77700.0,69.4834,69.4907,69.3817,69.389,77700.0
2007-05-23 15:20:00,95.49,95.75,95.41,95.6,76400.0,69.3817,69.5706,69.3236,69.4616,76400.0
2007-05-23 15:30:00,95.62,95.7,95.53,95.7,91200.0,69.4762,69.5343,69.4108,69.5343,91200.0
2007-05-23 15:40:00,95.7,95.74,95.55,95.6,130700.0,69.5343,69.5634,69.4253,69.4616,130700.0
2007-05-23 15:50:00,95.59,95.64,95.48,95.5,160200.0,69.4544,69.4907,69.3744,69.389,160200.0
2007-05-24 09:30:00,95.9,97.75,95.75,97.3,698800.0,69.6796,71.0238,69.5706,70.6968,698800.0
2007-05-24 09:40:00,97.3,97.55,97.2,97.54,205500.0,70.6968,70.8785,70.6242,70.8712,205500.0
2007-05-24 09:50:00,97.53,97.64,97.37,97.54,196200.0,70.8639,70.9439,70.7477,70.8712,196200.0
2007-05-24 10:00:00,97.54,98.73,97.53,98.66,551200.0,70.8712,71.7359,70.8639,71.685,551200.0
2007-05-24 10:10:00,98.66,98.84,98.3,98.76,318700.0,71.685,71.8158,71.4234,71.7576,318700.0
2007-05-24 10:20:00,98.75,98.84,98.46,98.67,247000.0,71.7504,71.8158,71.5397,71.6923,247000.0
2007-05-24 10:30:00,98.62,98.83,98.48,98.5,224400.0,71.6559,71.8085,71.5542,71.5687,224400.0
2007-05-24 10:40:00,98.49,98.59,98.15,98.26,242500.0,71.5615,71.6341,71.3144,71.3944,242500.0
2007-05-24 10:50:00,98.28,98.32,98.15,98.2,310400.0,71.4089,71.438,71.3144,71.3508,310400.0
2007-05-24 11:00:00,98.19,98.43,98.19,98.38,157300.0,71.3435,71.5179,71.3435,71.4815,157300.0
2007-05-24 11:10:00,98.38,98.5,98.15,98.17,154100.0,71.4815,71.5687,71.3144,71.329,154100.0
2007-05-24 11:20:00,98.17,98.36,98.0,98.1,188700.0,71.329,71.467,71.2054,71.2781,188700.0
2007-05-24 11:30:00,98.1,98.2,98.0,98.17,149000.0,71.2781,71.3508,71.2054,71.329,149000.0
2007-05-24 11:40:00,98.17,98.23,98.09,98.2,128100.0,71.329,71.3726,71.2708,71.3508,128100.0
2007-05-24 11:50:00,98.22,98.25,98.11,98.24,116800.0,71.3653,71.3871,71.2854,71.3798,116800.0
2007-05-24 12:00:00,98.24,98.31,98.09,98.2,137200.0,71.3798,71.4307,71.2708,71.3508,137200.0
2007-05-24 12:10:00,98.2,98.29,98.16,98.2,113200.0,71.3508,71.4162,71.3217,71.3508,113200.0
2007-05-24 12:20:00,98.18,98.22,98.03,98.16,101900.0,71.3362,71.3653,71.2272,71.3217,101900.0
2007-05-24 12:30:00,98.13,98.19,97.83,97.84,163800.0,71.2999,71.3435,71.0819,71.0892,163800.0
2007-05-24 12:40:00,97.87,98.03,97.8,98.01,141800.0,71.111,71.2272,71.0601,71.2127,141800.0
2007-05-24 12:50:00,98.01,98.02,97.81,97.86,116100.0,71.2127,71.22,71.0674,71.1037,116100.0
2007-05-24 13:00:00,97.87,97.9,97.76,97.78,115700.0,71.111,71.1328,71.0311,71.0456,115700.0
2007-05-24 13:10:00,97.77,97.95,97.76,97.94,128200.0,71.0383,71.1691,71.0311,71.1618,128200.0
2007-05-24 13:20:00,97.95,98.04,97.94,97.97,118800.0,71.1691,71.2345,71.1618,71.1836,118800.0
2007-05-24 13:30:00,97.97,97.98,97.78,97.88,67100.0,71.1836,71.1909,71.0456,71.1183,67100.0
2007-05-24 13:40:00,97.88,97.99,97.81,97.97,70400.0,71.1183,71.1982,71.0674,71.1836,70400.0
2007-05-24 13:50:00,97.97,98.1,97.9,98.1,76200.0,71.1836,71.2781,71.1328,71.2781,76200.0
2007-05-24 14:00:00,98.1,98.1,97.85,97.93,87300.0,71.2781,71.2781,71.0965,71.1546,87300.0
2007-05-24 14:10:00,97.93,97.97,97.73,97.87,89900.0,71.1546,71.1836,71.0093,71.111,89900.0
2007-05-24 14:20:00,97.9,97.99,97.76,97.9,74200.0,71.1328,71.1982,71.0311,71.1328,74200.0
2007-05-24 14:30:00,97.88,98.02,97.78,97.81,150600.0,71.1183,71.22,71.0456,71.0674,150600.0
2007-05-24 14:40:00,97.82,97.83,97.05,97.51,510300.0,71.0747,71.0819,70.5152,70.8494,510300.0
2007-05-24 14:50:00,97.51,97.59,97.3,97.31,187400.0,70.8494,70.9075,70.6968,70.7041,187400.0
2007-05-24 15:00:00,97.36,97.55,97.32,97.53,120500.0,70.7404,70.8785,70.7114,70.8639,120500.0
2007-05-24 15:10:00,97.53,97.68,97.34,97.43,167500.0,70.8639,70.9729,70.7259,70.7913,167500.0
2007-05-24 15:20:00,97.42,97.59,97.38,97.49,141600.0,70.784,70.9075,70.755,70.8349,141600.0
2007-05-24 15:30:00,97.48,97.51,97.29,97.33,159500.0,70.8276,70.8494,70.6896,70.7186,159500.0
2007-05-24 15:40:00,97.33,97.53,97.32,97.45,161300.0,70.7186,70.8639,70.7114,70.8058,161300.0
2007-05-24 15:50:00,97.46,97.46,97.25,97.4,234700.0,70.8131,70.8131,70.6605,70.7695,234700.0
2007-05-25 09:30:00,98.3,98.64,97.9,98.5,325800.0,71.4234,71.6705,71.1328,71.5687,325800.0
2007-05-25 09:40:00,98.5,98.54,98.18,98.35,95400.0,71.5687,71.5978,71.3362,71.4597,95400.0
2007-05-25 09:50:00,98.36,98.42,98.15,98.22,66800.0,71.467,71.5106,71.3144,71.3653,66800.0
2007-05-25 10:00:00,98.22,98.23,97.83,97.92,191100.0,71.3653,71.3726,71.0819,71.1473,191100.0
2007-05-25 10:10:00,97.92,98.07,97.9,98.07,86700.0,71.1473,71.2563,71.1328,71.2563,86700.0
2007-05-25 10:20:00,98.05,98.23,97.98,98.16,67000.0,71.2418,71.3726,71.1909,71.3217,67000.0
2007-05-25 10:30:00,98.16,98.19,98.02,98.05,94300.0,71.3217,71.3435,71.22,71.2418,94300.0
2007-05-25 10:40:00,98.06,98.13,97.77,97.78,149600.0,71.249,71.2999,71.0383,71.0456,149600.0
2007-05-25 10:50:00,97.78,98.12,97.77,98.09,146200.0,71.0456,71.2926,71.0383,71.2708,146200.0
2007-05-25 11:00:00,98.08,98.11,97.9,98.03,83900.0,71.2636,71.2854,71.1328,71.2272,83900.0
2007-05-25 11:10:00,98.04,98.05,97.95,98.05,48700.0,71.2345,71.2418,71.1691,71.2418,48700.0
2007-05-25 11:20:00,98.02,98.05,97.86,97.96,62900.0,71.22,71.2418,71.1037,71.1764,62900.0
2007-05-25 11:30:00,97.99,98.05,97.98,98.0,68900.0,71.1982,71.2418,71.1909,71.2054,68900.0
2007-05-25 11:40:00,98.0,98.02,97.9,97.92,44800.0,71.2054,71.22,71.1328,71.1473,44800.0
2007-05-25 11:50:00,97.93,98.0,97.91,97.95,35300.0,71.1546,71.2054,71.1401,71.1691,35300.0
2007-05-25 12:00:00,97.95,97.97,97.86,97.93,34800.0,71.1691,71.1836,71.1037,71.1546,34800.0
2007-05-25 12:10:00,97.93,97.94,97.62,97.65,103500.0,71.1546,71.1618,70.9293,70.9511,103500.0
2007-05-25 12:20:00,97.65,97.71,97.38,97.51,75700.0,70.9511,70.9947,70.755,70.8494,75700.0
2007-05-25 12:30:00,97.51,97.73,97.51,97.66,53000.0,70.8494,71.0093,70.8494,70.9584,53000.0
2007-05-25 12:40:00,97.66,97.69,97.63,97.67,34300.0,70.9584,70.9802,70.9366,70.9657,34300.0
2007-05-25 12:50:00,97.67,97.72,97.58,97.63,33100.0,70.9657,71.002,70.9003,70.9366,33100.0
2007-05-25 13:00:00,97.61,97.72,97.58,97.67,47400.0,70.9221,71.002,70.9003,70.9657,47400.0
2007-05-25 13:10:00,97.69,97.77,97.63,97.77,88300.0,70.9802,71.0383,70.9366,71.0383,88300.0
2007-05-25 13:20:00,97.75,97.86,97.65,97.68,78300.0,71.0238,71.1037,70.9511,70.9729,78300.0
2007-05-25 13:30:00,97.69,97.8,97.69,97.71,29300.0,70.9802,71.0601,70.9802,70.9947,29300.0
2007-05-25 13:40:00,97.73,97.82,97.71,97.8,39800.0,71.0093,71.0747,70.9947,71.0601,39800.0
2007-05-25 13:50:00,97.8,97.83,97.71,97.83,61400.0,71.0601,71.0819,70.9947,71.0819,61400.0
2007-05-25 14:00:00,97.83,97.9,97.73,97.8,59800.0,71.0819,71.1328,71.0093,71.0601,59800.0
2007-05-25 14:10:00,97.81,97.82,97.65,97.78,55200.0,71.0674,71.0747,70.9511,71.0456,55200.0
2007-05-25 14:20:00,97.77,97.92,97.74,97.9,46500.0,71.0383,71.1473,71.0165,71.1328,46500.0
2007-05-25 14:30:00,97.89,97.99,97.87,97.95,45200.0,71.1255,71.1982,71.111,71.1691,45200.0
2007-05-25 14:40:00,97.95,98.0,97.94,97.97,47300.0,71.1691,71.2054,71.1618,71.1836,47300.0
2007-05-25 14:50:00,97.96,98.06,97.86,98.04,100200.0,71.1764,71.249,71.1037,71.2345,100200.0
2007-05-25 15:00:00,98.04,98.08,97.98,98.01,47200.0,71.2345,71.2636,71.1909,71.2127,47200.0
2007-05-25 15:10:00,98.0,98.06,97.9,98.0,88800.0,71.2054,71.249,71.1328,71.2054,88800.0
2007-05-25 15:20:00,98.0,98.06,97.93,98.03,64400.0,71.2054,71.249,71.1546,71.2272,64400.0
2007-05-25 15:30:00,98.03,98.08,97.97,98.03,77500.0,71.2272,71.2636,71.1836,71.2272,77500.0
2007-05-25 15:40:00,98.03,98.07,97.98,98.04,85900.0,71.2272,71.2563,71.1909,71.2345,85900.0
2007-05-25 15:50:00,98.04,98.24,98.04,98.19,142000.0,71.2345,71.3798,71.2345,71.3435,142000.0
2007-05-29 09:30:00,98.52,99.0,98.5,98.99,179400.0,71.5833,71.932,71.5687,71.9248,179400.0
2007-05-29 09:40:00,98.98,99.2,98.52,99.15,169400.0,71.9175,72.0773,71.5833,72.041,169400.0
2007-05-29 09:50:00,99.15,99.15,98.92,98.99,98000.0,72.041,72.041,71.8739,71.9248,98000.0
2007-05-29 10:00:00,99.0,99.14,98.82,98.85,150400.0,71.932,72.0338,71.8012,71.823,150400.0
2007-05-29 10:10:00,98.86,98.88,98.67,98.73,113900.0,71.8303,71.8448,71.6923,71.7359,113900.0
2007-05-29 10:20:00,98.73,98.81,98.55,98.64,98800.0,71.7359,71.794,71.6051,71.6705,98800.0
2007-05-29 10:30:00,98.62,98.84,98.6,98.71,79900.0,71.6559,71.8158,71.6414,71.7213,79900.0
2007-05-29 10:40:00,98.71,98.76,98.6,98.64,66300.0,71.7213,71.7576,71.6414,71.6705,66300.0
2007-05-29 10:50:00,98.62,98.65,98.52,98.53,71300.0,71.6559,71.6777,71.5833,71.5905,71300.0
2007-05-29 11:00:00,98.53,98.6,98.5,98.51,73300.0,71.5905,71.6414,71.5687,71.576,73300.0
2007-05-29 11:10:00,98.53,98.57,98.45,98.47,63900.0,71.5905,71.6196,71.5324,71.5469,63900.0
2007-05-29 11:20:00,98.47,98.69,98.45,98.59,91900.0,71.5469,71.7068,71.5324,71.6341,91900.0
2007-05-29 11:30:00,98.6,98.69,98.54,98.6,120300.0,71.6414,71.7068,71.5978,71.6414,120300.0
2007-05-29 11:40:00,98.6,98.64,98.5,98.55,42500.0,71.6414,71.6705,71.5687,71.6051,42500.0
2007-05-29 11:50:00,98.55,98.59,98.25,98.26,64400.0,71.6051,71.6341,71.3871,71.3944,64400.0
2007-05-29 12:00:00,98.26,98.52,98.2,98.5,66800.0,71.3944,71.5833,71.3508,71.5687,66800.0
2007-05-29 12:10:00,98.51,98.57,98.32,98.41,52300.0,71.576,71.6196,71.438,71.5033,52300.0
2007-05-29 12:20:00,98.39,98.45,98.23,98.28,52800.0,71.4888,71.5324,71.3726,71.4089,52800.0
2007-05-29 12:30:00,98.25,98.31,98.16,98.2,115700.0,71.3871,71.4307,71.3217,71.3508,115700.0
2007-05-29 12:40:00,98.19,98.26,98.11,98.14,73300.0,71.3435,71.3944,71.2854,71.3072,73300.0
2007-05-29 12:50:00,98.13,98.29,98.13,98.21,43300.0,71.2999,71.4162,71.2999,71.358,43300.0
2007-05-29 13:00:00,98.22,98.26,98.16,98.25,56500.0,71.3653,71.3944,71.3217,71.3871,56500.0
2007-05-29 13:10:00,98.25,98.25,98.18,98.21,30300.0,71.3871,71.3871,71.3362,71.358,30300.0
2007-05-29 13:20:00,98.2,98.22,97.96,98.19,101100.0,71.3508,71.3653,71.1764,71.3435,101100.0
2007-05-29 13:30:00,98.19,98.23,98.0,98.02,43700.0,71.3435,71.3726,71.2054,71.22,43700.0
2007-05-29 13:40:00,98.03,98.09,98.0,98.05,80600.0,71.2272,71.2708,71.2054,71.2418,80600.0
2007-05-29 13:50:00,98.05,98.17,98.03,98.16,58400.0,71.2418,71.329,71.2272,71.3217,58400.0
2007-05-29 14:00:00,98.15,98.28,98.02,98.19,65900.0,71.3144,71.4089,71.22,71.3435,65900.0
2007-05-29 14:10:00,98.19,98.19,98.04,98.14,48100.0,71.3435,71.3435,71.2345,71.3072,48100.0
2007-05-29 14:20:00,98.15,98.17,98.02,98.05,30700.0,71.3144,71.329,71.22,71.2418,30700.0
2007-05-29 14:30:00,98.05,98.09,97.96,98.08,43500.0,71.2418,71.2708,71.1764,71.2636,43500.0
2007-05-29 14:40:00,98.07,98.17,98.05,98.13,40700.0,71.2563,71.329,71.2418,71.2999,40700.0
2007-05-29 14:50:00,98.13,98.15,98.02,98.11,44000.0,71.2999,71.3144,71.22,71.2854,44000.0
2007-05-29 15:00:00,98.11,98.4,98.06,98.22,139100.0,71.2854,71.4961,71.249,71.3653,139100.0
2007-05-29 15:10:00,98.22,98.5,98.16,98.36,100000.0,71.3653,71.5687,71.3217,71.467,100000.0
2007-05-29 15:20:00,98.36,98.41,98.28,98.35,97000.0,71.467,71.5033,71.4089,71.4597,97000.0
2007-05-29 15:30:00,98.35,98.49,98.28,98.43,65000.0,71.4597,71.5615,71.4089,71.5179,65000.0
2007-05-29 15:40:00,98.43,98.64,98.38,98.5,130000.0,71.5179,71.6705,71.4815,71.5687,130000.0
2007-05-29 15:50:00,98.5,98.58,98.45,98.47,149800.0,71.5687,71.6269,71.5324,71.5469,149800.0
2007-05-30 09:30:00,98.47,99.25,98.3,98.8,306300.0,71.5469,72.1137,71.4234,71.7867,306300.0
2007-05-30 09:40:00,98.8,98.99,98.44,98.45,134700.0,71.7867,71.9248,71.5251,71.5324,134700.0
2007-05-30 09:50:00,98.46,98.71,98.36,98.71,128700.0,71.5397,71.7213,71.467,71.7213,128700.0
2007-05-30 10:00:00,98.72,98.74,98.5,98.59,89200.0,71.7286,71.7431,71.5687,71.6341,89200.0
2007-05-30 10:10:00,98.59,98.84,98.54,98.84,87400.0,71.6341,71.8158,71.5978,71.8158,87400.0
2007-05-30 10:20:00,98.84,98.91,98.7,98.72,71300.0,71.8158,71.8666,71.7141,71.7286,71300.0
2007-05-30 10:30:00,98.71,98.93,98.6,98.78,150900.0,71.7213,71.8812,71.6414,71.7722,150900.0
2007-05-30 10:40:00,98.78,99.05,98.75,98.99,98300.0,71.7722,71.9684,71.7504,71.9248,98300.0
2007-05-30 10:50:00,98.97,99.38,98.96,99.34,181500.0,71.9102,72.2081,71.903,72.1791,181500.0
2007-05-30 11:00:00,99.34,99.47,99.18,99.27,157800.0,72.1791,72.2735,72.0628,72.1282,157800.0
2007-05-30 11:10:00,99.28,99.3,99.12,99.21,92500.0,72.1355,72.15,72.0192,72.0846,92500.0
2007-05-30 11:20:00,99.2,99.84,99.19,99.81,227900.0,72.0773,72.5424,72.0701,72.5206,227900.0
2007-05-30 11:30:00,99.8,99.85,99.65,99.7,175900.0,72.5133,72.5496,72.4043,72.4406,175900.0
2007-05-30 11:40:00,99.68,99.74,99.6,99.65,70200.0,72.4261,72.4697,72.368,72.4043,70200.0
2007-05-30 11:50:00,99.65,99.79,99.57,99.67,77800.0,72.4043,72.506,72.3462,72.4188,77800.0
2007-05-30 12:00:00,99.69,99.82,99.65,99.74,86300.0,72.4334,72.5278,72.4043,72.4697,86300.0
2007-05-30 12:10:00,99.74,99.89,99.71,99.86,68300.0,72.4697,72.5787,72.4479,72.5569,68300.0
2007-05-30 12:20:00,99.87,100.1,99.82,100.08,265500.0,72.5642,72.7313,72.5278,72.7167,265500.0
2007-05-30 12:30:00,100.09,100.19,99.95,100.01,222300.0,72.724,72.7967,72.6223,72.6659,222300.0
2007-05-30 12:40:00,100.01,100.06,99.9,99.91,151600.0,72.6659,72.7022,72.586,72.5932,151600.0
2007-05-30 12:50:00,99.91,99.92,99.81,99.82,89700.0,72.5932,72.6005,72.5206,72.5278,89700.0
2007-05-30 13:00:00,99.82,99.83,99.7,99.7,61100.0,72.5278,72.5351,72.4406,72.4406,61100.0
2007-05-30 13:10:00,99.7,99.72,99.62,99.7,73900.0,72.4406,72.4552,72.3825,72.4406,73900.0
2007-05-30 13:20:00,99.7,99.77,99.64,99.68,63600.0,72.4406,72.4915,72.397,72.4261,63600.0
2007-05-30 13:30:00,99.67,99.7,99.5,99.55,76200.0,72.4188,72.4406,72.2953,72.3317,76200.0
2007-05-30 13:40:00,99.55,99.7,99.47,99.61,78200.0,72.3317,72.4406,72.2735,72.3752,78200.0
2007-05-30 13:50:00,99.63,99.64,99.48,99.52,44600.0,72.3898,72.397,72.2808,72.3099,44600.0
2007-05-30 14:00:00,99.51,99.7,99.25,99.45,188800.0,72.3026,72.4406,72.1137,72.259,188800.0
2007-05-30 14:10:00,99.47,99.7,99.37,99.6,111100.0,72.2735,72.4406,72.2009,72.368,111100.0
2007-05-30 14:20:00,99.6,99.87,99.45,99.84,211700.0,72.368,72.5642,72.259,72.5424,211700.0
2007-05-30 14:30:00,99.86,100.08,99.76,100.02,201600.0,72.5569,72.7167,72.4842,72.6731,201600.0
2007-05-30 14:40:00,100.02,100.15,99.97,100.1,100400.0,72.6731,72.7676,72.6368,72.7313,100400.0
2007-05-30 14:50:00,100.1,100.35,100.06,100.34,111600.0,72.7313,72.9129,72.7022,72.9057,111600.0
2007-05-30 15:00:00,100.35,100.46,100.23,100.34,161700.0,72.9129,72.9928,72.8257,72.9057,161700.0
2007-05-30 15:10:00,100.34,100.35,100.26,100.32,105300.0,72.9057,72.9129,72.8475,72.8911,105300.0
2007-05-30 15:20:00,100.32,100.35,100.26,100.32,138400.0,72.8911,72.9129,72.8475,72.8911,138400.0
2007-05-30 15:30:00,100.32,100.5,100.3,100.49,183500.0,72.8911,73.0219,72.8766,73.0146,183500.0
2007-05-30 15:40:00,100.5,100.63,100.42,100.53,254900.0,73.0219,73.1164,72.9638,73.0437,254900.0
2007-05-30 15:50:00,100.52,100.64,100.49,100.63,299300.0,73.0364,73.1236,73.0146,73.1164,299300.0
2007-05-31 09:30:00,100.69,100.85,100.55,100.73,243400.0,73.16,73.2762,73.0582,73.189,243400.0
2007-05-31 09:40:00,100.72,100.93,100.69,100.91,172800.0,73.1818,73.3343,73.16,73.3198,172800.0
2007-05-31 09:50:00,100.91,100.96,100.68,100.72,134700.0,73.3198,73.3561,73.1527,73.1818,134700.0
2007-05-31 10:00:00,100.72,100.9,100.72,100.88,140900.0,73.1818,73.3125,73.1818,73.298,140900.0
2007-05-31 10:10:00,100.88,100.89,100.77,100.82,131700.0,73.298,73.3053,73.2181,73.2544,131700.0
2007-05-31 10:20:00,100.82,100.83,100.71,100.82,123400.0,73.2544,73.2617,73.1745,73.2544,123400.0
2007-05-31 10:30:00,100.84,100.9,100.75,100.81,99200.0,73.2689,73.3125,73.2036,73.2472,99200.0
2007-05-31 10:40:00,100.82,100.87,100.78,100.82,95900.0,73.2544,73.2907,73.2254,73.2544,95900.0
2007-05-31 10:50:00,100.82,100.92,100.8,100.87,79400.0,73.2544,73.3271,73.2399,73.2907,79400.0
2007-05-31 11:00:00,100.88,100.88,100.78,100.85,83500.0,73.298,73.298,73.2254,73.2762,83500.0
2007-05-31 11:10:00,100.86,100.9,100.59,100.63,127200.0,73.2835,73.3125,73.0873,73.1164,127200.0
2007-05-31 11:20:00,100.6,100.66,100.56,100.66,115800.0,73.0946,73.1382,73.0655,73.1382,115800.0
2007-05-31 11:30:00,100.67,100.78,100.6,100.64,118500.0,73.1454,73.2254,73.0946,73.1236,118500.0
2007-05-31 11:40:00,100.64,100.75,100.64,100.73,46500.0,73.1236,73.2036,73.1236,73.189,46500.0
2007-05-31 11:50:00,100.74,100.75,100.65,100.67,71600.0,73.1963,73.2036,73.1309,73.1454,71600.0
2007-05-31 12:00:00,100.68,100.81,100.65,100.76,77500.0,73.1527,73.2472,73.1309,73.2108,77500.0
2007-05-31 12:10:00,100.77,100.91,100.76,100.91,53100.0,73.2181,73.3198,73.2108,73.3198,53100.0
2007-05-31 12:20:00,100.92,100.94,100.86,100.88,57200.0,73.3271,73.3416,73.2835,73.298,57200.0
2007-05-31 12:30:00,100.87,100.92,100.8,100.83,57900.0,73.2907,73.3271,73.2399,73.2617,57900.0
2007-05-31 12:40:00,100.82,100.9,100.78,100.81,50100.0,73.2544,73.3125,73.2254,73.2472,50100.0
2007-05-31 12:50:00,100.81,100.92,100.79,100.91,44300.0,73.2472,73.3271,73.2326,73.3198,44300.0
2007-05-31 13:00:00,100.89,100.92,100.8,100.82,44700.0,73.3053,73.3271,73.2399,73.2544,44700.0
2007-05-31 13:10:00,100.83,100.89,100.8,100.87,66100.0,73.2617,73.3053,73.2399,73.2907,66100.0
2007-05-31 13:20:00,100.88,100.93,100.56,100.64,242900.0,73.298,73.3343,73.0655,73.1236,242900.0
2007-05-31 13:30:00,100.65,100.79,100.47,100.68,112300.0,73.1309,73.2326,73.0001,73.1527,112300.0
2007-05-31 13:40:00,100.67,100.82,100.6,100.8,109100.0,73.1454,73.2544,73.0946,73.2399,109100.0
2007-05-31 13:50:00,100.81,100.84,100.75,100.75,84000.0,73.2472,73.2689,73.2036,73.2036,84000.0
2007-05-31 14:00:00,100.75,100.84,100.7,100.8,85100.0,73.2036,73.2689,73.1672,73.2399,85100.0
2007-05-31 14:10:00,100.8,100.81,100.71,100.74,82400.0,73.2399,73.2472,73.1745,73.1963,82400.0
2007-05-31 14:20:00,100.75,100.86,100.73,100.78,63400.0,73.2036,73.2835,73.189,73.2254,63400.0
2007-05-31 14:30:00,100.77,100.94,100.77,100.84,64200.0,73.2181,73.3416,73.2181,73.2689,64200.0
2007-05-31 14:40:00,100.86,100.86,100.75,100.81,38800.0,73.2835,73.2835,73.2036,73.2472,38800.0
2007-05-31 14:50:00,100.8,100.91,100.73,100.74,52400.0,73.2399,73.3198,73.189,73.1963,52400.0
2007-05-31 15:00:00,100.75,100.86,100.72,100.76,63800.0,73.2036,73.2835,73.1818,73.2108,63800.0
2007-05-31 15:10:00,100.76,100.83,100.75,100.8,51300.0,73.2108,73.2617,73.2036,73.2399,51300.0
2007-05-31 15:20:00,100.79,100.81,100.73,100.75,81300.0,73.2326,73.2472,73.189,73.2036,81300.0
2007-05-31 15:30:00,100.75,100.77,100.55,100.6,134500.0,73.2036,73.2181,73.0582,73.0946,134500.0
2007-05-31 15:40:00,100.6,100.74,100.48,100.7,199400.0,73.0946,73.1963,73.0074,73.1672,199400.0
2007-05-31 15:50:00,100.7,100.75,100.57,100.63,210300.0,73.1672,73.2036,73.0728,73.1164,210300.0
2007-06-01 09:30:00,101.45,101.45,100.55,100.73,246100.0,73.7122,73.7122,73.0582,73.189,246100.0
2007-06-01 09:40:00,100.73,100.84,100.33,100.52,198300.0,73.189,73.2689,72.8984,73.0364,198300.0
2007-06-01 09:50:00,100.51,100.7,100.49,100.54,109900.0,73.0292,73.1672,73.0146,73.051,109900.0
2007-06-01 10:00:00,100.55,100.69,100.45,100.5,154100.0,73.0582,73.16,72.9856,73.0219,154100.0
2007-06-01 10:10:00,100.5,100.52,100.35,100.51,133100.0,73.0219,73.0364,72.9129,73.0292,133100.0
2007-06-01 10:20:00,100.53,100.59,100.41,100.47,75600.0,73.0437,73.0873,72.9565,73.0001,75600.0
2007-06-01 10:30:00,100.47,100.58,100.43,100.44,61900.0,73.0001,73.08,72.971,72.9783,61900.0
2007-06-01 10:40:00,100.44,100.45,99.98,100.04,165100.0,72.9783,72.9856,72.6441,72.6877,165100.0
2007-06-01 10:50:00,100.05,100.15,99.96,100.02,151500.0,72.6949,72.7676,72.6296,72.6731,151500.0
2007-06-01 11:00:00,100.03,100.15,99.99,100.09,75900.0,72.6804,72.7676,72.6514,72.724,75900.0
2007-06-01 11:10:00,100.08,100.11,99.93,99.99,57200.0,72.7167,72.7385,72.6078,72.6514,57200.0
2007-06-01 11:20:00,99.99,100.0,99.84,99.99,62800.0,72.6514,72.6586,72.5424,72.6514,62800.0
2007-06-01 11:30:00,99.99,100.04,99.89,99.99,60500.0,72.6514,72.6877,72.5787,72.6514,60500.0
2007-06-01 11:40:00,99.99,100.11,99.9,100.05,73300.0,72.6514,72.7385,72.586,72.6949,73300.0
2007-06-01 11:50:00,100.05,100.13,100.0,100.11,74100.0,72.6949,72.7531,72.6586,72.7385,74100.0
2007-06-01 12:00:00,100.12,100.15,100.08,100.13,94500.0,72.7458,72.7676,72.7167,72.7531,94500.0
2007-06-01 12:10:00,100.14,100.26,100.12,100.23,76000.0,72.7603,72.8475,72.7458,72.8257,76000.0
2007-06-01 12:20:00,100.24,100.25,99.91,99.99,77000.0,72.833,72.8403,72.5932,72.6514,77000.0
2007-06-01 12:30:00,99.99,100.04,99.92,99.98,57700.0,72.6514,72.6877,72.6005,72.6441,57700.0
2007-06-01 12:40:00,99.98,100.06,99.81,99.84,88200.0,72.6441,72.7022,72.5206,72.5424,88200.0
2007-06-01 12:50:00,99.85,99.95,99.83,99.93,53700.0,72.5496,72.6223,72.5351,72.6078,53700.0
2007-06-01 13:00:00,99.93,99.98,99.86,99.9,69800.0,72.6078,72.6441,72.5569,72.586,69800.0
2007-06-01 13:10:00,99.87,100.05,99.8,100.01,52300.0,72.5642,72.6949,72.5133,72.6659,52300.0
2007-06-01 13:20:00,99.99,100.0,99.81,99.98,55800.0,72.6514,72.6586,72.5206,72.6441,55800.0
2007-06-01 13:30:00,99.95,99.97,99.83,99.9,81400.0,72.6223,72.6368,72.5351,72.586,81400.0
2007-06-01 13:40:00,99.89,99.99,99.83,99.93,81200.0,72.5787,72.6514,72.5351,72.6078,81200.0
2007-06-01 13:50:00,99.94,99.98,99.8,99.81,57800.0,72.615,72.6441,72.5133,72.5206,57800.0
2007-06-01 14:00:00,99.82,99.84,99.76,99.78,55300.0,72.5278,72.5424,72.4842,72.4988,55300.0
2007-06-01 14:10:00,99.79,99.85,99.66,99.67,74000.0,72.506,72.5496,72.4116,72.4188,74000.0
2007-06-01 14:20:00,99.66,99.74,99.51,99.71,96800.0,72.4116,72.4697,72.3026,72.4479,96800.0
2007-06-01 14:30:00,99.72,99.78,99.64,99.68,69200.0,72.4552,72.4988,72.397,72.4261,69200.0
2007-06-01 14:40:00,99.68,99.8,99.61,99.64,60200.0,72.4261,72.5133,72.3752,72.397,60200.0
2007-06-01 14:50:00,99.63,99.7,99.56,99.58,70500.0,72.3898,72.4406,72.3389,72.3535,70500.0
2007-06-01 15:00:00,99.6,99.62,99.45,99.51,105900.0,72.368,72.3825,72.259,72.3026,105900.0
2007-06-01 15:10:00,99.5,99.56,99.45,99.53,99400.0,72.2953,72.3389,72.259,72.3171,99400.0
2007-06-01 15:20:00,99.53,99.57,99.45,99.49,99400.0,72.3171,72.3462,72.259,72.2881,99400.0
2007-06-01 15:30:00,99.5,99.63,99.46,99.63,127700.0,72.2953,72.3898,72.2663,72.3898,127700.0
2007-06-01 15:40:00,99.63,99.76,99.62,99.71,211500.0,72.3898,72.4842,72.3825,72.4479,211500.0
2007-06-01 15:50:00,99.71,99.82,99.65,99.82,182500.0,72.4479,72.5278,72.4043,72.5278,182500.0
2007-06-04 09:30:00,101.0,101.0,99.8,99.89,130900.0,73.3852,73.3852,72.5133,72.5787,130900.0
2007-06-04 09:40:00,99.89,99.99,99.8,99.95,76400.0,72.5787,72.6514,72.5133,72.6223,76400.0
2007-06-04 09:50:00,99.95,99.97,99.7,99.72,98000.0,72.6223,72.6368,72.4406,72.4552,98000.0
2007-06-04 10:00:00,99.72,99.92,99.5,99.74,142400.0,72.4552,72.6005,72.2953,72.4697,142400.0
2007-06-04 10:10:00,99.73,99.9,99.67,99.71,101200.0,72.4624,72.586,72.4188,72.4479,101200.0
2007-06-04 10:20:00,99.7,99.85,99.63,99.84,97000.0,72.4406,72.5496,72.3898,72.5424,97000.0
2007-06-04 10:30:00,99.84,99.9,99.78,99.89,66600.0,72.5424,72.586,72.4988,72.5787,66600.0
2007-06-04 10:40:00,99.89,100.1,99.81,100.02,99000.0,72.5787,72.7313,72.5206,72.6731,99000.0
2007-06-04 10:50:00,100.02,100.22,99.95,100.22,85100.0,72.6731,72.8185,72.6223,72.8185,85100.0
2007-06-04 11:00:00,100.18,100.32,100.18,100.3,75300.0,72.7894,72.8911,72.7894,72.8766,75300.0
2007-06-04 11:10:00,100.31,100.39,100.2,100.28,67300.0,72.8839,72.942,72.8039,72.8621,67300.0
2007-06-04 11:20:00,100.26,100.32,100.14,100.15,37300.0,72.8475,72.8911,72.7603,72.7676,37300.0
2007-06-04 11:30:00,100.16,100.16,100.01,100.13,75000.0,72.7749,72.7749,72.6659,72.7531,75000.0
2007-06-04 11:40:00,100.13,100.17,100.04,100.11,41800.0,72.7531,72.7821,72.6877,72.7385,41800.0
2007-06-04 11:50:00,100.11,100.12,99.93,99.97,53300.0,72.7385,72.7458,72.6078,72.6368,53300.0
2007-06-04 12:00:00,99.96,100.01,99.91,99.92,42200.0,72.6296,72.6659,72.5932,72.6005,42200.0
2007-06-04 12:10:00,99.92,99.92,99.85,99.88,33000.0,72.6005,72.6005,72.5496,72.5714,33000.0
2007-06-04 12:20:00,99.87,99.96,99.87,99.9,48400.0,72.5642,72.6296,72.5642,72.586,48400.0
2007-06-04 12:30:00,99.89,99.98,99.86,99.93,30600.0,72.5787,72.6441,72.5569,72.6078,30600.0
2007-06-04 12:40:00,99.91,99.94,99.87,99.9,33000.0,72.5932,72.615,72.5642,72.586,33000.0
2007-06-04 12:50:00,99.88,99.95,99.88,99.93,25000.0,72.5714,72.6223,72.5714,72.6078,25000.0
2007-06-04 13:00:00,99.93,99.99,99.86,99.86,43900.0,72.6078,72.6514,72.5569,72.5569,43900.0
2007-06-04 13:10:00,99.86,99.94,99.86,99.88,33700.0,72.5569,72.615,72.5569,72.5714,33700.0
2007-06-04 13:20:00,99.86,99.95,99.85,99.91,50300.0,72.5569,72.6223,72.5496,72.5932,50300.0
2007-06-04 13:30:00,99.92,99.93,99.82,99.86,35800.0,72.6005,72.6078,72.5278,72.5569,35800.0
2007-06-04 13:40:00,99.86,99.95,99.81,99.91,45700.0,72.5569,72.6223,72.5206,72.5932,45700.0
2007-06-04 13:50:00,99.91,99.92,99.82,99.83,33400.0,72.5932,72.6005,72.5278,72.5351,33400.0
2007-06-04 14:00:00,99.82,99.96,99.8,99.92,51200.0,72.5278,72.6296,72.5133,72.6005,51200.0
2007-06-04 14:10:00,99.91,99.93,99.83,99.84,32700.0,72.5932,72.6078,72.5351,72.5424,32700.0
2007-06-04 14:20:00,99.84,99.9,99.8,99.83,56700.0,72.5424,72.586,72.5133,72.5351,56700.0
2007-06-04 14:30:00,99.83,99.92,99.7,99.91,78700.0,72.5351,72.6005,72.4406,72.5932,78700.0
2007-06-04 14:40:00,99.91,99.91,99.76,99.82,52400.0,72.5932,72.5932,72.4842,72.5278,52400.0
2007-06-04 14:50:00,99.82,99.86,99.76,99.79,52700.0,72.5278,72.5569,72.4842,72.506,52700.0
2007-06-04 15:00:00,99.79,99.93,99.78,99.86,43600.0,72.506,72.6078,72.4988,72.5569,43600.0
2007-06-04 15:10:00,99.87,99.87,99.74,99.76,57300.0,72.5642,72.5642,72.4697,72.4842,57300.0
2007-06-04 15:20:00,99.75,99.96,99.75,99.9,51000.0,72.477,72.6296,72.477,72.586,51000.0
2007-06-04 15:30:00,99.91,99.99,99.85,99.87,53900.0,72.5932,72.6514,72.5496,72.5642,53900.0
2007-06-04 15:40:00,99.87,99.99,99.85,99.97,112900.0,72.5642,72.6514,72.5496,72.6368,112900.0
2007-06-04 15:50:00,99.97,100.0,99.82,99.97,239500.0,72.6368,72.6586,72.5278,72.6368,239500.0
2007-06-05 09:30:00,99.94,99.94,99.43,99.49,142400.0,72.615,72.615,72.2445,72.2881,142400.0
2007-06-05 09:40:00,99.48,99.85,99.35,99.8,167500.0,72.2808,72.5496,72.1863,72.5133,167500.0
2007-06-05 09:50:00,99.78,99.83,99.5,99.58,95500.0,72.4988,72.5351,72.2953,72.3535,95500.0
2007-06-05 10:00:00,99.6,99.8,99.43,99.79,122100.0,72.368,72.5133,72.2445,72.506,122100.0
2007-06-05 10:10:00,99.78,99.96,99.78,99.91,83000.0,72.4988,72.6296,72.4988,72.5932,83000.0
2007-06-05 10:20:00,99.91,99.91,99.63,99.72,74900.0,72.5932,72.5932,72.3898,72.4552,74900.0
2007-06-05 10:30:00,99.71,99.74,99.43,99.55,160400.0,72.4479,72.4697,72.2445,72.3317,160400.0
2007-06-05 10:40:00,99.55,99.62,99.38,99.6,75900.0,72.3317,72.3825,72.2081,72.368,75900.0
2007-06-05 10:50:00,99.6,99.77,99.53,99.57,69600.0,72.368,72.4915,72.3171,72.3462,69600.0
2007-06-05 11:00:00,99.59,99.63,99.46,99.62,58700.0,72.3607,72.3898,72.2663,72.3825,58700.0
2007-06-05 11:10:00,99.6,99.75,99.55,99.65,53700.0,72.368,72.477,72.3317,72.4043,53700.0
2007-06-05 11:20:00,99.65,99.66,99.55,99.59,74200.0,72.4043,72.4116,72.3317,72.3607,74200.0
2007-06-05 11:30:00,99.59,99.61,99.44,99.5,86500.0,72.3607,72.3752,72.2517,72.2953,86500.0
2007-06-05 11:40:00,99.51,99.53,99.35,99.36,63500.0,72.3026,72.3171,72.1863,72.1936,63500.0
2007-06-05 11:50:00,99.36,99.37,99.14,99.15,72900.0,72.1936,72.2009,72.0338,72.041,72900.0
2007-06-05 12:00:00,99.16,99.23,99.05,99.16,109400.0,72.0483,72.0991,71.9684,72.0483,109400.0
2007-06-05 12:10:00,99.16,99.17,98.94,99.03,116700.0,72.0483,72.0556,71.8884,71.9538,116700.0
2007-06-05 12:20:00,99.04,99.13,98.84,98.97,120200.0,71.9611,72.0265,71.8158,71.9102,120200.0
2007-06-05 12:30:00,98.98,99.25,98.98,99.18,75900.0,71.9175,72.1137,71.9175,72.0628,75900.0
2007-06-05 12:40:00,99.17,99.23,99.13,99.18,48600.0,72.0556,72.0991,72.0265,72.0628,48600.0
2007-06-05 12:50:00,99.16,99.32,99.16,99.29,47400.0,72.0483,72.1645,72.0483,72.1427,47400.0
2007-06-05 13:00:00,99.28,99.32,99.19,99.32,44900.0,72.1355,72.1645,72.0701,72.1645,44900.0
2007-06-05 13:10:00,99.33,99.38,99.25,99.3,55900.0,72.1718,72.2081,72.1137,72.15,55900.0
2007-06-05 13:20:00,99.3,99.38,99.13,99.14,51000.0,72.15,72.2081,72.0265,72.0338,51000.0
2007-06-05 13:30:00,99.14,99.37,99.13,99.35,38800.0,72.0338,72.2009,72.0265,72.1863,38800.0
2007-06-05 13:40:00,99.35,99.38,99.11,99.27,44900.0,72.1863,72.2081,72.012,72.1282,44900.0
2007-06-05 13:50:00,99.27,99.38,99.23,99.33,42600.0,72.1282,72.2081,72.0991,72.1718,42600.0
2007-06-05 14:00:00,99.35,99.37,99.25,99.35,47600.0,72.1863,72.2009,72.1137,72.1863,47600.0
2007-06-05 14:10:00,99.36,99.42,99.29,99.37,55200.0,72.1936,72.2372,72.1427,72.2009,55200.0
2007-06-05 14:20:00,99.41,99.43,99.29,99.32,60000.0,72.2299,72.2445,72.1427,72.1645,60000.0
2007-06-05 14:30:00,99.32,99.35,99.19,99.32,64800.0,72.1645,72.1863,72.0701,72.1645,64800.0
2007-06-05 14:40:00,99.3,99.32,99.17,99.2,64400.0,72.15,72.1645,72.0556,72.0773,64400.0
2007-06-05 14:50:00,99.2,99.27,99.15,99.18,34400.0,72.0773,72.1282,72.041,72.0628,34400.0
2007-06-05 15:00:00,99.18,99.36,99.13,99.34,102100.0,72.0628,72.1936,72.0265,72.1791,102100.0
2007-06-05 15:10:00,99.35,99.43,99.26,99.3,104900.0,72.1863,72.2445,72.1209,72.15,104900.0
2007-06-05 15:20:00,99.31,99.37,99.27,99.33,66200.0,72.1573,72.2009,72.1282,72.1718,66200.0
2007-06-05 15:30:00,99.34,99.51,99.31,99.51,94700.0,72.1791,72.3026,72.1573,72.3026,94700.0
2007-06-05 15:40:00,99.52,99.52,99.44,99.5,102600.0,72.3099,72.3099,72.2517,72.2953,102600.0
2007-06-05 15:50:00,99.51,99.53,99.44,99.51,151700.0,72.3026,72.3171,72.2517,72.3026,151700.0
2007-06-06 09:30:00,98.97,99.2,98.75,98.81,171700.0,71.9102,72.0773,71.7504,71.794,171700.0
2007-06-06 09:40:00,98.81,99.0,98.56,98.56,88000.0,71.794,71.932,71.6123,71.6123,88000.0
2007-06-06 09:50:00,98.58,98.65,98.35,98.4,147000.0,71.6269,71.6777,71.4597,71.4961,147000.0
2007-06-06 10:00:00,98.36,98.53,98.2,98.27,141100.0,71.467,71.5905,71.3508,71.4016,141100.0
2007-06-06 10:10:00,98.27,98.47,98.04,98.11,172300.0,71.4016,71.5469,71.2345,71.2854,172300.0
2007-06-06 10:20:00,98.16,98.33,98.05,98.11,115300.0,71.3217,71.4452,71.2418,71.2854,115300.0
2007-06-06 10:30:00,98.1,98.2,97.84,97.99,183900.0,71.2781,71.3508,71.0892,71.1982,183900.0
2007-06-06 10:40:00,98.0,98.06,97.86,97.97,98800.0,71.2054,71.249,71.1037,71.1836,98800.0
2007-06-06 10:50:00,97.99,98.03,97.69,97.7,117400.0,71.1982,71.2272,70.9802,70.9875,117400.0
2007-06-06 11:00:00,97.72,97.94,97.7,97.82,100800.0,71.002,71.1618,70.9875,71.0747,100800.0
2007-06-06 11:10:00,97.86,98.1,97.83,98.06,70700.0,71.1037,71.2781,71.0819,71.249,70700.0
2007-06-06 11:20:00,98.06,98.11,98.01,98.04,65900.0,71.249,71.2854,71.2127,71.2345,65900.0
2007-06-06 11:30:00,98.06,98.15,98.06,98.08,53800.0,71.249,71.3144,71.249,71.2636,53800.0
2007-06-06 11:40:00,98.1,98.22,98.0,98.03,95500.0,71.2781,71.3653,71.2054,71.2272,95500.0
2007-06-06 11:50:00,98.03,98.1,98.0,98.09,34900.0,71.2272,71.2781,71.2054,71.2708,34900.0
2007-06-06 12:00:00,98.08,98.21,98.08,98.16,40000.0,71.2636,71.358,71.2636,71.3217,40000.0
2007-06-06 12:10:00,98.15,98.31,98.1,98.3,33900.0,71.3144,71.4307,71.2781,71.4234,33900.0
2007-06-06 12:20:00,98.31,98.36,98.21,98.24,30400.0,71.4307,71.467,71.358,71.3798,30400.0
2007-06-06 12:30:00,98.23,98.36,98.18,98.2,31100.0,71.3726,71.467,71.3362,71.3508,31100.0
2007-06-06 12:40:00,98.19,98.27,98.1,98.11,32800.0,71.3435,71.4016,71.2781,71.2854,32800.0
2007-06-06 12:50:00,98.11,98.18,98.09,98.11,32600.0,71.2854,71.3362,71.2708,71.2854,32600.0
2007-06-06 13:00:00,98.11,98.31,98.09,98.21,53900.0,71.2854,71.4307,71.2708,71.358,53900.0
2007-06-06 13:10:00,98.21,98.28,98.09,98.19,43400.0,71.358,71.4089,71.2708,71.3435,43400.0
2007-06-06 13:20:00,98.18,98.2,97.86,97.91,81600.0,71.3362,71.3508,71.1037,71.1401,81600.0
2007-06-06 13:30:00,97.9,97.92,97.82,97.86,29800.0,71.1328,71.1473,71.0747,71.1037,29800.0
2007-06-06 13:40:00,97.86,97.94,97.8,97.89,42300.0,71.1037,71.1618,71.0601,71.1255,42300.0
2007-06-06 13:50:00,97.89,97.94,97.8,97.94,58000.0,71.1255,71.1618,71.0601,71.1618,58000.0
2007-06-06 14:00:00,97.93,97.98,97.85,97.87,41900.0,71.1546,71.1909,71.0965,71.111,41900.0
2007-06-06 14:10:00,97.87,97.89,97.76,97.83,59500.0,71.111,71.1255,71.0311,71.0819,59500.0
2007-06-06 14:20:00,97.83,98.1,97.75,97.99,72500.0,71.0819,71.2781,71.0238,71.1982,72500.0
2007-06-06 14:30:00,98.0,98.02,97.93,97.99,60500.0,71.2054,71.22,71.1546,71.1982,60500.0
2007-06-06 14:40:00,97.98,98.16,97.98,98.06,56300.0,71.1909,71.3217,71.1909,71.249,56300.0
2007-06-06 14:50:00,98.07,98.11,98.0,98.07,56200.0,71.2563,71.2854,71.2054,71.2563,56200.0
2007-06-06 15:00:00,98.07,98.16,97.9,98.13,82600.0,71.2563,71.3217,71.1328,71.2999,82600.0
2007-06-06 15:10:00,98.15,98.24,98.07,98.22,59100.0,71.3144,71.3798,71.2563,71.3653,59100.0
2007-06-06 15:20:00,98.24,98.35,98.22,98.26,122200.0,71.3798,71.4597,71.3653,71.3944,122200.0
2007-06-06 15:30:00,98.26,98.37,98.21,98.31,133000.0,71.3944,71.4743,71.358,71.4307,133000.0
2007-06-06 15:40:00,98.3,98.43,98.26,98.33,112300.0,71.4234,71.5179,71.3944,71.4452,112300.0
2007-06-06 15:50:00,98.35,98.41,98.28,98.31,171400.0,71.4597,71.5033,71.4089,71.4307,171400.0
2007-06-07 09:30:00,98.29,98.6,98.18,98.43,207700.0,71.4162,71.6414,71.3362,71.5179,207700.0
2007-06-07 09:40:00,98.41,98.95,98.39,98.94,144400.0,71.5033,71.8957,71.4888,71.8884,144400.0
2007-06-07 09:50:00,98.94,99.09,98.9,99.0,125100.0,71.8884,71.9974,71.8594,71.932,125100.0
2007-06-07 10:00:00,99.0,99.02,98.62,98.74,120600.0,71.932,71.9466,71.6559,71.7431,120600.0
2007-06-07 10:10:00,98.74,98.83,98.63,98.75,143300.0,71.7431,71.8085,71.6632,71.7504,143300.0
2007-06-07 10:20:00,98.74,98.78,98.44,98.66,149500.0,71.7431,71.7722,71.5251,71.685,149500.0
2007-06-07 10:30:00,98.66,98.73,98.37,98.38,152000.0,71.685,71.7359,71.4743,71.4815,152000.0
2007-06-07 10:40:00,98.38,98.42,98.02,98.04,100000.0,71.4815,71.5106,71.22,71.2345,100000.0
2007-06-07 10:50:00,98.04,98.13,97.86,97.89,147400.0,71.2345,71.2999,71.1037,71.1255,147400.0
2007-06-07 11:00:00,97.88,97.9,97.5,97.51,149300.0,71.1183,71.1328,70.8422,70.8494,149300.0
2007-06-07 11:10:00,97.5,97.72,97.31,97.68,166200.0,70.8422,71.002,70.7041,70.9729,166200.0
2007-06-07 11:20:00,97.68,97.76,97.61,97.69,136400.0,70.9729,71.0311,70.9221,70.9802,136400.0
2007-06-07 11:30:00,97.69,97.89,97.62,97.81,98900.0,70.9802,71.1255,70.9293,71.0674,98900.0
2007-06-07 11:40:00,97.81,97.89,97.72,97.85,67900.0,71.0674,71.1255,71.002,71.0965,67900.0
2007-06-07 11:50:00,97.85,98.0,97.8,97.83,80300.0,71.0965,71.2054,71.0601,71.0819,80300.0
2007-06-07 12:00:00,97.83,97.9,97.79,97.83,93000.0,71.0819,71.1328,71.0529,71.0819,93000.0
2007-06-07 12:10:00,97.84,98.09,97.83,98.01,58200.0,71.0892,71.2708,71.0819,71.2127,58200.0
2007-06-07 12:20:00,98.0,98.07,97.95,98.04,67900.0,71.2054,71.2563,71.1691,71.2345,67900.0
2007-06-07 12:30:00,98.04,98.09,97.8,97.82,131900.0,71.2345,71.2708,71.0601,71.0747,131900.0
2007-06-07 12:40:00,97.81,97.9,97.66,97.66,79000.0,71.0674,71.1328,70.9584,70.9584,79000.0
2007-06-07 12:50:00,97.64,97.85,97.6,97.79,76700.0,70.9439,71.0965,70.9148,71.0529,76700.0
2007-06-07 13:00:00,97.81,97.81,97.67,97.68,51100.0,71.0674,71.0674,70.9657,70.9729,51100.0
2007-06-07 13:10:00,97.68,97.68,97.3,97.36,96600.0,70.9729,70.9729,70.6968,70.7404,96600.0
2007-06-07 13:20:00,97.35,97.56,97.32,97.52,72400.0,70.7332,70.8857,70.7114,70.8567,72400.0
2007-06-07 13:30:00,97.52,97.52,97.31,97.33,121500.0,70.8567,70.8567,70.7041,70.7186,121500.0
2007-06-07 13:40:00,97.34,97.42,97.17,97.42,124300.0,70.7259,70.784,70.6024,70.784,124300.0
2007-06-07 13:50:00,97.4,97.54,97.27,97.46,89300.0,70.7695,70.8712,70.675,70.8131,89300.0
2007-06-07 14:00:00,97.46,97.57,97.22,97.23,116000.0,70.8131,70.893,70.6387,70.646,116000.0
2007-06-07 14:10:00,97.22,97.35,97.09,97.21,126900.0,70.6387,70.7332,70.5443,70.6314,126900.0
2007-06-07 14:20:00,97.23,97.53,97.15,97.42,113400.0,70.646,70.8639,70.5878,70.784,113400.0
2007-06-07 14:30:00,97.42,97.48,97.32,97.36,73400.0,70.784,70.8276,70.7114,70.7404,73400.0
2007-06-07 14:40:00,97.37,97.76,97.37,97.7,105300.0,70.7477,71.0311,70.7477,70.9875,105300.0
2007-06-07 14:50:00,97.7,97.8,97.6,97.75,106700.0,70.9875,71.0601,70.9148,71.0238,106700.0
2007-06-07 15:00:00,97.74,97.81,97.68,97.78,85500.0,71.0165,71.0674,70.9729,71.0456,85500.0
2007-06-07 15:10:00,97.79,97.9,97.59,97.59,116700.0,71.0529,71.1328,70.9075,70.9075,116700.0
2007-06-07 15:20:00,97.61,97.64,97.35,97.35,146300.0,70.9221,70.9439,70.7332,70.7332,146300.0
2007-06-07 15:30:00,97.35,97.49,97.33,97.33,85200.0,70.7332,70.8349,70.7186,70.7186,85200.0
2007-06-07 15:40:00,97.33,97.35,97.09,97.1,187000.0,70.7186,70.7332,70.5443,70.5515,187000.0
2007-06-07 15:50:00,97.09,97.16,96.81,96.88,290800.0,70.5443,70.5951,70.3408,70.3917,290800.0
2007-06-08 09:30:00,96.7,96.7,96.15,96.2,303200.0,70.2609,70.2609,69.8613,69.8976,303200.0
2007-06-08 09:40:00,96.2,96.25,95.91,96.24,222500.0,69.8976,69.9339,69.6869,69.9267,222500.0
2007-06-08 09:50:00,96.24,96.53,96.17,96.52,247600.0,69.9267,70.1374,69.8758,70.1301,247600.0
2007-06-08 10:00:00,96.53,96.83,96.36,96.83,178300.0,70.1374,70.3553,70.0138,70.3553,178300.0
2007-06-08 10:10:00,96.82,96.98,96.75,96.94,97400.0,70.3481,70.4643,70.2972,70.4353,97400.0
2007-06-08 10:20:00,96.94,96.97,96.77,96.84,99100.0,70.4353,70.4571,70.3117,70.3626,99100.0
2007-06-08 10:30:00,96.89,96.94,96.81,96.91,130800.0,70.3989,70.4353,70.3408,70.4135,130800.0
2007-06-08 10:40:00,96.94,97.05,96.88,97.04,132700.0,70.4353,70.5152,70.3917,70.5079,132700.0
2007-06-08 10:50:00,97.05,97.12,96.8,96.81,111000.0,70.5152,70.566,70.3335,70.3408,111000.0
2007-06-08 11:00:00,96.81,96.82,96.49,96.66,133100.0,70.3408,70.3481,70.1083,70.2318,133100.0
2007-06-08 11:10:00,96.64,96.8,96.5,96.76,67400.0,70.2173,70.3335,70.1156,70.3045,67400.0
2007-06-08 11:20:00,96.79,96.96,96.79,96.95,48200.0,70.3263,70.4498,70.3263,70.4425,48200.0
2007-06-08 11:30:00,96.93,96.99,96.78,96.94,44500.0,70.428,70.4716,70.319,70.4353,44500.0
2007-06-08 11:40:00,96.92,97.04,96.9,96.9,54000.0,70.4207,70.5079,70.4062,70.4062,54000.0
2007-06-08 11:50:00,96.9,97.07,96.88,96.95,53500.0,70.4062,70.5297,70.3917,70.4425,53500.0
2007-06-08 12:00:00,96.96,96.96,96.74,96.79,55800.0,70.4498,70.4498,70.2899,70.3263,55800.0
2007-06-08 12:10:00,96.81,97.0,96.77,97.0,34800.0,70.3408,70.4789,70.3117,70.4789,34800.0
2007-06-08 12:20:00,97.0,97.09,96.97,97.04,52900.0,70.4789,70.5443,70.4571,70.5079,52900.0
2007-06-08 12:30:00,97.03,97.08,96.82,96.91,56600.0,70.5007,70.537,70.3481,70.4135,56600.0
2007-06-08 12:40:00,96.92,96.92,96.75,96.87,43400.0,70.4207,70.4207,70.2972,70.3844,43400.0
2007-06-08 12:50:00,96.89,97.0,96.87,97.0,23000.0,70.3989,70.4789,70.3844,70.4789,23000.0
2007-06-08 13:00:00,97.0,97.12,96.92,97.12,47900.0,70.4789,70.566,70.4207,70.566,47900.0
2007-06-08 13:10:00,97.1,97.12,97.02,97.08,40100.0,70.5515,70.566,70.4934,70.537,40100.0
2007-06-08 13:20:00,97.08,97.31,97.07,97.27,43300.0,70.537,70.7041,70.5297,70.675,43300.0
2007-06-08 13:30:00,97.27,97.41,97.22,97.3,44600.0,70.675,70.7768,70.6387,70.6968,44600.0
2007-06-08 13:40:00,97.28,97.52,97.28,97.5,96500.0,70.6823,70.8567,70.6823,70.8422,96500.0
2007-06-08 13:50:00,97.53,97.53,97.45,97.47,40000.0,70.8639,70.8639,70.8058,70.8204,40000.0
2007-06-08 14:00:00,97.46,97.67,97.45,97.65,59200.0,70.8131,70.9657,70.8058,70.9511,59200.0
2007-06-08 14:10:00,97.66,97.9,97.57,97.66,117000.0,70.9584,71.1328,70.893,70.9584,117000.0
2007-06-08 14:20:00,97.67,97.76,97.58,97.59,42800.0,70.9657,71.0311,70.9003,70.9075,42800.0
2007-06-08 14:30:00,97.6,97.73,97.52,97.7,35000.0,70.9148,71.0093,70.8567,70.9875,35000.0
2007-06-08 14:40:00,97.7,97.7,97.53,97.53,51700.0,70.9875,70.9875,70.8639,70.8639,51700.0
2007-06-08 14:50:00,97.54,97.72,97.51,97.64,106600.0,70.8712,71.002,70.8494,70.9439,106600.0
2007-06-08 15:00:00,97.65,97.97,97.62,97.86,145900.0,70.9511,71.1836,70.9293,71.1037,145900.0
2007-06-08 15:10:00,97.86,98.04,97.83,97.88,112200.0,71.1037,71.2345,71.0819,71.1183,112200.0
2007-06-08 15:20:00,97.88,97.88,97.71,97.71,79500.0,71.1183,71.1183,70.9947,70.9947,79500.0
2007-06-08 15:30:00,97.72,97.91,97.71,97.89,85500.0,71.002,71.1401,70.9947,71.1255,85500.0
2007-06-08 15:40:00,97.89,98.09,97.87,98.04,169900.0,71.1255,71.2708,71.111,71.2345,169900.0
2007-06-08 15:50:00,98.05,98.22,98.03,98.19,241500.0,71.2418,71.3653,71.2272,71.3435,241500.0
2007-06-11 09:30:00,98.25,98.58,98.17,98.31,156600.0,71.3871,71.6269,71.329,71.4307,156600.0
2007-06-11 09:40:00,98.31,98.79,98.29,98.7,128300.0,71.4307,71.7794,71.4162,71.7141,128300.0
2007-06-11 09:50:00,98.72,98.75,98.61,98.63,66800.0,71.7286,71.7504,71.6487,71.6632,66800.0
2007-06-11 10:00:00,98.64,98.66,98.44,98.56,75600.0,71.6705,71.685,71.5251,71.6123,75600.0
2007-06-11 10:10:00,98.56,98.56,98.18,98.18,91800.0,71.6123,71.6123,71.3362,71.3362,91800.0
2007-06-11 10:20:00,98.2,98.21,97.74,97.77,147200.0,71.3508,71.358,71.0165,71.0383,147200.0
2007-06-11 10:30:00,97.76,98.06,97.76,98.04,81100.0,71.0311,71.249,71.0311,71.2345,81100.0
2007-06-11 10:40:00,98.03,98.16,97.96,98.1,64500.0,71.2272,71.3217,71.1764,71.2781,64500.0
2007-06-11 10:50:00,98.08,98.29,98.08,98.09,67100.0,71.2636,71.4162,71.2636,71.2708,67100.0
2007-06-11 11:00:00,98.1,98.25,98.09,98.13,52200.0,71.2781,71.3871,71.2708,71.2999,52200.0
2007-06-11 11:10:00,98.13,98.17,98.0,98.06,38500.0,71.2999,71.329,71.2054,71.249,38500.0
2007-06-11 11:20:00,98.06,98.1,98.0,98.0,67600.0,71.249,71.2781,71.2054,71.2054,67600.0
2007-06-11 11:30:00,98.0,98.06,97.97,98.02,124600.0,71.2054,71.249,71.1836,71.22,124600.0
2007-06-11 11:40:00,98.02,98.11,97.97,97.99,84600.0,71.22,71.2854,71.1836,71.1982,84600.0
2007-06-11 11:50:00,97.99,98.02,97.92,98.0,43500.0,71.1982,71.22,71.1473,71.2054,43500.0
2007-06-11 12:00:00,98.0,98.01,97.81,97.83,45600.0,71.2054,71.2127,71.0674,71.0819,45600.0
2007-06-11 12:10:00,97.83,97.87,97.77,97.83,114000.0,71.0819,71.111,71.0383,71.0819,114000.0
2007-06-11 12:20:00,97.82,97.83,97.63,97.68,67500.0,71.0747,71.0819,70.9366,70.9729,67500.0
2007-06-11 12:30:00,97.67,97.7,97.59,97.66,46100.0,70.9657,70.9875,70.9075,70.9584,46100.0
2007-06-11 12:40:00,97.65,97.79,97.64,97.79,107300.0,70.9511,71.0529,70.9439,71.0529,107300.0
2007-06-11 12:50:00,97.78,97.84,97.61,97.7,82300.0,71.0456,71.0892,70.9221,70.9875,82300.0
2007-06-11 13:00:00,97.69,97.85,97.63,97.82,43400.0,70.9802,71.0965,70.9366,71.0747,43400.0
2007-06-11 13:10:00,97.82,97.89,97.68,97.8,83100.0,71.0747,71.1255,70.9729,71.0601,83100.0
2007-06-11 13:20:00,97.8,97.85,97.71,97.79,56100.0,71.0601,71.0965,70.9947,71.0529,56100.0
2007-06-11 13:30:00,97.8,97.92,97.79,97.87,70200.0,71.0601,71.1473,71.0529,71.111,70200.0
2007-06-11 13:40:00,97.86,98.02,97.82,97.94,71600.0,71.1037,71.22,71.0747,71.1618,71600.0
2007-06-11 13:50:00,97.94,98.0,97.75,97.77,35700.0,71.1618,71.2054,71.0238,71.0383,35700.0
2007-06-11 14:00:00,97.77,97.97,97.76,97.91,60600.0,71.0383,71.1836,71.0311,71.1401,60600.0
2007-06-11 14:10:00,97.91,97.99,97.83,97.99,85300.0,71.1401,71.1982,71.0819,71.1982,85300.0
2007-06-11 14:20:00,97.99,98.0,97.87,97.91,52900.0,71.1982,71.2054,71.111,71.1401,52900.0
2007-06-11 14:30:00,97.93,97.93,97.71,97.72,46000.0,71.1546,71.1546,70.9947,71.002,46000.0
2007-06-11 14:40:00,97.72,97.8,97.68,97.7,57400.0,71.002,71.0601,70.9729,70.9875,57400.0
2007-06-11 14:50:00,97.7,97.9,97.66,97.75,62200.0,70.9875,71.1328,70.9584,71.0238,62200.0
2007-06-11 15:00:00,97.75,97.77,97.58,97.71,70400.0,71.0238,71.0383,70.9003,70.9947,70400.0
2007-06-11 15:10:00,97.71,97.82,97.6,97.8,95600.0,70.9947,71.0747,70.9148,71.0601,95600.0
2007-06-11 15:20:00,97.8,97.8,97.7,97.71,73800.0,71.0601,71.0601,70.9875,70.9947,73800.0
2007-06-11 15:30:00,97.71,97.71,97.48,97.48,116000.0,70.9947,70.9947,70.8276,70.8276,116000.0
2007-06-11 15:40:00,97.48,97.58,97.43,97.46,192100.0,70.8276,70.9003,70.7913,70.8131,192100.0
2007-06-11 15:50:00,97.48,97.57,97.42,97.52,199000.0,70.8276,70.893,70.784,70.8567,199000.0
2007-06-12 09:30:00,97.55,97.59,97.01,97.15,189000.0,70.8785,70.9075,70.4861,70.5878,189000.0
2007-06-12 09:40:00,97.16,97.35,97.15,97.31,71000.0,70.5951,70.7332,70.5878,70.7041,71000.0
2007-06-12 09:50:00,97.31,97.33,97.11,97.13,81700.0,70.7041,70.7186,70.5588,70.5733,81700.0
2007-06-12 10:00:00,97.13,97.18,96.89,96.9,144300.0,70.5733,70.6096,70.3989,70.4062,144300.0
2007-06-12 10:10:00,96.91,96.95,96.63,96.64,126100.0,70.4135,70.4425,70.21,70.2173,126100.0
2007-06-12 10:20:00,96.65,96.67,96.35,96.36,145000.0,70.2246,70.2391,70.0066,70.0138,145000.0
2007-06-12 10:30:00,96.36,96.56,96.36,96.46,121500.0,70.0138,70.1592,70.0138,70.0865,121500.0
2007-06-12 10:40:00,96.44,96.57,96.36,96.48,109700.0,70.072,70.1664,70.0138,70.101,109700.0
2007-06-12 10:50:00,96.48,96.48,96.3,96.32,94200.0,70.101,70.101,69.9702,69.9848,94200.0
2007-06-12 11:00:00,96.33,96.33,96.12,96.29,207300.0,69.992,69.992,69.8395,69.963,207300.0
2007-06-12 11:10:00,96.29,96.51,96.17,96.4,159400.0,69.963,70.1228,69.8758,70.0429,159400.0
2007-06-12 11:20:00,96.41,96.55,96.38,96.45,85500.0,70.0502,70.1519,70.0284,70.0792,85500.0
2007-06-12 11:30:00,96.45,96.56,96.4,96.54,63100.0,70.0792,70.1592,70.0429,70.1446,63100.0
2007-06-12 11:40:00,96.54,96.64,96.47,96.47,71700.0,70.1446,70.2173,70.0938,70.0938,71700.0
2007-06-12 11:50:00,96.5,96.6,96.46,96.5,57300.0,70.1156,70.1882,70.0865,70.1156,57300.0
2007-06-12 12:00:00,96.52,96.55,96.43,96.47,54900.0,70.1301,70.1519,70.0647,70.0938,54900.0
2007-06-12 12:10:00,96.48,96.49,96.22,96.33,127600.0,70.101,70.1083,69.9121,69.992,127600.0
2007-06-12 12:20:00,96.33,96.45,96.32,96.4,52900.0,69.992,70.0792,69.9848,70.0429,52900.0
2007-06-12 12:30:00,96.39,96.52,96.33,96.51,71500.0,70.0356,70.1301,69.992,70.1228,71500.0
2007-06-12 12:40:00,96.51,96.51,96.43,96.49,67000.0,70.1228,70.1228,70.0647,70.1083,67000.0
2007-06-12 12:50:00,96.49,96.56,96.48,96.52,38200.0,70.1083,70.1592,70.101,70.1301,38200.0
2007-06-12 13:00:00,96.52,96.55,96.42,96.46,73300.0,70.1301,70.1519,70.0574,70.0865,73300.0
2007-06-12 13:10:00,96.47,96.73,96.46,96.7,75100.0,70.0938,70.2827,70.0865,70.2609,75100.0
2007-06-12 13:20:00,96.71,96.76,96.6,96.6,89800.0,70.2681,70.3045,70.1882,70.1882,89800.0
2007-06-12 13:30:00,96.6,96.79,96.57,96.78,86400.0,70.1882,70.3263,70.1664,70.319,86400.0
2007-06-12 13:40:00,96.77,97.2,96.65,97.16,92600.0,70.3117,70.6242,70.2246,70.5951,92600.0
2007-06-12 13:50:00,97.16,97.19,97.05,97.13,63400.0,70.5951,70.6169,70.5152,70.5733,63400.0
2007-06-12 14:00:00,97.15,97.29,97.12,97.22,118400.0,70.5878,70.6896,70.566,70.6387,118400.0
2007-06-12 14:10:00,97.22,97.29,97.14,97.18,53400.0,70.6387,70.6896,70.5806,70.6096,53400.0
2007-06-12 14:20:00,97.19,97.4,97.17,97.35,97400.0,70.6169,70.7695,70.6024,70.7332,97400.0
2007-06-12 14:30:00,97.34,97.43,97.14,97.22,111400.0,70.7259,70.7913,70.5806,70.6387,111400.0
2007-06-12 14:40:00,97.22,97.22,96.96,97.01,157300.0,70.6387,70.6387,70.4498,70.4861,157300.0
2007-06-12 14:50:00,97.02,97.12,96.94,97.0,143700.0,70.4934,70.566,70.4353,70.4789,143700.0
2007-06-12 15:00:00,97.0,97.11,96.64,96.79,194500.0,70.4789,70.5588,70.2173,70.3263,194500.0
2007-06-12 15:10:00,96.79,96.82,96.55,96.64,185400.0,70.3263,70.3481,70.1519,70.2173,185400.0
2007-06-12 15:20:00,96.66,96.89,96.64,96.84,135400.0,70.2318,70.3989,70.2173,70.3626,135400.0
2007-06-12 15:30:00,96.83,96.92,96.68,96.7,172300.0,70.3553,70.4207,70.2464,70.2609,172300.0
2007-06-12 15:40:00,96.7,96.8,96.63,96.69,214400.0,70.2609,70.3335,70.21,70.2536,214400.0
2007-06-12 15:50:00,96.69,96.75,96.5,96.51,191100.0,70.2536,70.2972,70.1156,70.1228,191100.0
2007-06-13 09:30:00,97.12,98.0,96.92,97.9,201400.0,70.566,71.2054,70.4207,71.1328,201400.0
2007-06-13 09:40:00,97.9,98.1,97.8,97.9,166500.0,71.1328,71.2781,71.0601,71.1328,166500.0
2007-06-13 09:50:00,97.9,97.93,97.73,97.79,134300.0,71.1328,71.1546,71.0093,71.0529,134300.0
2007-06-13 10:00:00,97.78,97.91,97.65,97.68,122300.0,71.0456,71.1401,70.9511,70.9729,122300.0
2007-06-13 10:10:00,97.67,97.9,97.52,97.89,115300.0,70.9657,71.1328,70.8567,71.1255,115300.0
2007-06-13 10:20:00,97.89,98.06,97.86,97.87,121900.0,71.1255,71.249,71.1037,71.111,121900.0
2007-06-13 10:30:00,97.89,98.07,97.79,97.99,108600.0,71.1255,71.2563,71.0529,71.1982,108600.0
2007-06-13 10:40:00,98.0,98.06,97.05,97.94,284700.0,71.2054,71.249,70.5152,71.1618,284700.0
2007-06-13 10:50:00,97.89,98.07,97.85,98.01,166900.0,71.1255,71.2563,71.0965,71.2127,166900.0
2007-06-13 11:00:00,98.01,98.1,98.0,98.08,60800.0,71.2127,71.2781,71.2054,71.2636,60800.0
2007-06-13 11:10:00,98.06,98.11,98.0,98.08,117300.0,71.249,71.2854,71.2054,71.2636,117300.0
2007-06-13 11:20:00,98.08,98.13,97.93,98.08,89000.0,71.2636,71.2999,71.1546,71.2636,89000.0
2007-06-13 11:30:00,98.08,98.28,98.06,98.16,117700.0,71.2636,71.4089,71.249,71.3217,117700.0
2007-06-13 11:40:00,98.17,98.21,98.05,98.12,46900.0,71.329,71.358,71.2418,71.2926,46900.0
2007-06-13 11:50:00,98.13,98.2,98.05,98.2,61100.0,71.2999,71.3508,71.2418,71.3508,61100.0
2007-06-13 12:00:00,98.17,98.2,97.97,98.08,66300.0,71.329,71.3508,71.1836,71.2636,66300.0
2007-06-13 12:10:00,98.06,98.19,98.02,98.12,31700.0,71.249,71.3435,71.22,71.2926,31700.0
2007-06-13 12:20:00,98.12,98.15,97.91,97.98,55100.0,71.2926,71.3144,71.1401,71.1909,55100.0
2007-06-13 12:30:00,97.98,98.08,97.91,97.97,85200.0,71.1909,71.2636,71.1401,71.1836,85200.0
2007-06-13 12:40:00,97.96,98.04,97.9,97.93,53000.0,71.1764,71.2345,71.1328,71.1546,53000.0
2007-06-13 12:50:00,97.93,98.02,97.86,97.91,84300.0,71.1546,71.22,71.1037,71.1401,84300.0
2007-06-13 13:00:00,97.91,97.95,97.8,97.8,75200.0,71.1401,71.1691,71.0601,71.0601,75200.0
2007-06-13 13:10:00,97.81,97.88,97.71,97.85,87100.0,71.0674,71.1183,70.9947,71.0965,87100.0
2007-06-13 13:20:00,97.84,97.85,97.61,97.64,113600.0,71.0892,71.0965,70.9221,70.9439,113600.0
2007-06-13 13:30:00,97.65,97.78,97.58,97.72,74200.0,70.9511,71.0456,70.9003,71.002,74200.0
2007-06-13 13:40:00,97.7,97.82,97.6,97.65,53800.0,70.9875,71.0747,70.9148,70.9511,53800.0
2007-06-13 13:50:00,97.64,97.64,97.55,97.6,57400.0,70.9439,70.9439,70.8785,70.9148,57400.0
2007-06-13 14:00:00,97.59,97.83,97.59,97.67,167600.0,70.9075,71.0819,70.9075,70.9657,167600.0
2007-06-13 14:10:00,97.66,97.93,97.66,97.79,93900.0,70.9584,71.1546,70.9584,71.0529,93900.0
2007-06-13 14:20:00,97.8,97.98,97.68,97.68,86600.0,71.0601,71.1909,70.9729,70.9729,86600.0
2007-06-13 14:30:00,97.68,97.74,97.68,97.71,108900.0,70.9729,71.0165,70.9729,70.9947,108900.0
2007-06-13 14:40:00,97.71,98.01,97.69,98.0,233500.0,70.9947,71.2127,70.9802,71.2054,233500.0
2007-06-13 14:50:00,97.99,98.15,97.95,98.13,193700.0,71.1982,71.3144,71.1691,71.2999,193700.0
2007-06-13 15:00:00,98.12,98.18,98.0,98.07,169400.0,71.2926,71.3362,71.2054,71.2563,169400.0
2007-06-13 15:10:00,98.08,98.11,97.95,97.99,105200.0,71.2636,71.2854,71.1691,71.1982,105200.0
2007-06-13 15:20:00,97.99,98.09,97.93,97.99,136700.0,71.1982,71.2708,71.1546,71.1982,136700.0
2007-06-13 15:30:00,97.99,98.19,97.92,98.15,172900.0,71.1982,71.3435,71.1473,71.3144,172900.0
2007-06-13 15:40:00,98.15,98.46,98.15,98.46,356400.0,71.3144,71.5397,71.3144,71.5397,356400.0
2007-06-13 15:50:00,98.47,98.55,98.41,98.47,327400.0,71.5469,71.6051,71.5033,71.5469,327400.0
2007-06-14 09:30:00,99.0,99.26,98.73,99.19,252200.0,71.932,72.1209,71.7359,72.0701,252200.0
2007-06-14 09:40:00,99.18,99.37,99.17,99.28,138300.0,72.0628,72.2009,72.0556,72.1355,138300.0
2007-06-14 09:50:00,99.28,99.5,99.19,99.44,142100.0,72.1355,72.2953,72.0701,72.2517,142100.0
2007-06-14 10:00:00,99.42,99.44,99.22,99.28,97500.0,72.2372,72.2517,72.0919,72.1355,97500.0
2007-06-14 10:10:00,99.28,99.38,99.17,99.17,75400.0,72.1355,72.2081,72.0556,72.0556,75400.0
2007-06-14 10:20:00,99.19,99.4,99.14,99.33,100300.0,72.0701,72.2227,72.0338,72.1718,100300.0
2007-06-14 10:30:00,99.31,99.43,99.22,99.35,130100.0,72.1573,72.2445,72.0919,72.1863,130100.0
2007-06-14 10:40:00,99.35,99.49,99.27,99.28,80000.0,72.1863,72.2881,72.1282,72.1355,80000.0
2007-06-14 10:50:00,99.26,99.5,99.26,99.39,140900.0,72.1209,72.2953,72.1209,72.2154,140900.0
2007-06-14 11:00:00,99.38,99.46,99.23,99.28,124000.0,72.2081,72.2663,72.0991,72.1355,124000.0
2007-06-14 11:10:00,99.28,99.3,99.15,99.28,74300.0,72.1355,72.15,72.041,72.1355,74300.0
2007-06-14 11:20:00,99.26,99.28,99.15,99.25,37800.0,72.1209,72.1355,72.041,72.1137,37800.0
2007-06-14 11:30:00,99.24,99.39,99.2,99.27,79800.0,72.1064,72.2154,72.0773,72.1282,79800.0
2007-06-14 11:40:00,99.27,99.35,99.2,99.24,37300.0,72.1282,72.1863,72.0773,72.1064,37300.0
2007-06-14 11:50:00,99.24,99.26,99.15,99.24,68400.0,72.1064,72.1209,72.041,72.1064,68400.0
2007-06-14 12:00:00,99.24,99.29,99.11,99.17,55000.0,72.1064,72.1427,72.012,72.0556,55000.0
2007-06-14 12:10:00,99.17,99.32,99.13,99.31,53300.0,72.0556,72.1645,72.0265,72.1573,53300.0
2007-06-14 12:20:00,99.32,99.46,99.3,99.31,76300.0,72.1645,72.2663,72.15,72.1573,76300.0
2007-06-14 12:30:00,99.3,99.4,99.28,99.29,53800.0,72.15,72.2227,72.1355,72.1427,53800.0
2007-06-14 12:40:00,99.28,99.28,99.2,99.2,50400.0,72.1355,72.1355,72.0773,72.0773,50400.0
2007-06-14 12:50:00,99.2,99.22,99.12,99.15,40200.0,72.0773,72.0919,72.0192,72.041,40200.0
2007-06-14 13:00:00,99.15,99.28,99.14,99.22,37800.0,72.041,72.1355,72.0338,72.0919,37800.0
2007-06-14 13:10:00,99.23,99.3,99.19,99.26,24200.0,72.0991,72.15,72.0701,72.1209,24200.0
2007-06-14 13:20:00,99.25,99.28,99.11,99.19,59300.0,72.1137,72.1355,72.012,72.0701,59300.0
2007-06-14 13:30:00,99.18,99.22,99.01,99.14,62000.0,72.0628,72.0919,71.9393,72.0338,62000.0
2007-06-14 13:40:00,99.14,99.2,99.02,99.18,60100.0,72.0338,72.0773,71.9466,72.0628,60100.0
2007-06-14 13:50:00,99.17,99.23,99.05,99.16,64200.0,72.0556,72.0991,71.9684,72.0483,64200.0
2007-06-14 14:00:00,99.16,99.2,99.09,99.16,51300.0,72.0483,72.0773,71.9974,72.0483,51300.0
2007-06-14 14:10:00,99.16,99.24,99.13,99.21,39300.0,72.0483,72.1064,72.0265,72.0846,39300.0
2007-06-14 14:20:00,99.19,99.25,99.11,99.11,47600.0,72.0701,72.1137,72.012,72.012,47600.0
2007-06-14 14:30:00,99.11,99.27,99.1,99.25,51900.0,72.012,72.1282,72.0047,72.1137,51900.0
2007-06-14 14:40:00,99.25,99.25,99.16,99.24,39600.0,72.1137,72.1137,72.0483,72.1064,39600.0
2007-06-14 14:50:00,99.23,99.23,99.1,99.2,44700.0,72.0991,72.0991,72.0047,72.0773,44700.0
2007-06-14 15:00:00,99.2,99.28,99.19,99.2,55500.0,72.0773,72.1355,72.0701,72.0773,55500.0
2007-06-14 15:10:00,99.2,99.25,99.17,99.2,88800.0,72.0773,72.1137,72.0556,72.0773,88800.0
2007-06-14 15:20:00,99.19,99.24,99.08,99.08,96200.0,72.0701,72.1064,71.9902,71.9902,96200.0
2007-06-14 15:30:00,99.09,99.22,99.07,99.2,93800.0,71.9974,72.0919,71.9829,72.0773,93800.0
2007-06-14 15:40:00,99.2,99.24,99.13,99.2,122000.0,72.0773,72.1064,72.0265,72.0773,122000.0
2007-06-14 15:50:00,99.2,99.2,98.93,99.03,286500.0,72.0773,72.0773,71.8812,71.9538,286500.0
2007-06-15 09:30:00,99.52,100.0,99.23,99.5,1374200.0,72.3099,72.6586,72.0991,72.2953,1374200.0
2007-06-15 09:40:00,99.49,99.49,98.7,99.1,260600.0,72.2881,72.2881,71.7141,72.0047,260600.0
2007-06-15 09:50:00,99.1,99.2,98.62,98.78,164400.0,72.0047,72.0773,71.6559,71.7722,164400.0
2007-06-15 10:00:00,98.81,99.0,98.64,99.0,209900.0,71.794,71.932,71.6705,71.932,209900.0
2007-06-15 10:10:00,99.0,99.12,98.91,99.05,86000.0,71.932,72.0192,71.8666,71.9684,86000.0
2007-06-15 10:20:00,99.07,99.15,99.06,99.13,88100.0,71.9829,72.041,71.9756,72.0265,88100.0
2007-06-15 10:30:00,99.13,99.2,99.0,99.08,166000.0,72.0265,72.0773,71.932,71.9902,166000.0
2007-06-15 10:40:00,99.09,99.13,98.92,98.96,96900.0,71.9974,72.0265,71.8739,71.903,96900.0
2007-06-15 10:50:00,98.96,99.07,98.93,99.01,77000.0,71.903,71.9829,71.8812,71.9393,77000.0
2007-06-15 11:00:00,99.01,99.03,98.88,98.9,105900.0,71.9393,71.9538,71.8448,71.8594,105900.0
2007-06-15 11:10:00,98.88,98.99,98.86,98.92,140400.0,71.8448,71.9248,71.8303,71.8739,140400.0
2007-06-15 11:20:00,98.91,98.97,98.81,98.81,61300.0,71.8666,71.9102,71.794,71.794,61300.0
2007-06-15 11:30:00,98.8,98.88,98.78,98.8,106600.0,71.7867,71.8448,71.7722,71.7867,106600.0
2007-06-15 11:40:00,98.79,98.81,98.78,98.8,87000.0,71.7794,71.794,71.7722,71.7867,87000.0
2007-06-15 11:50:00,98.81,98.81,98.62,98.73,98800.0,71.794,71.794,71.6559,71.7359,98800.0
2007-06-15 12:00:00,98.74,98.94,98.73,98.86,418900.0,71.7431,71.8884,71.7359,71.8303,418900.0
2007-06-15 12:10:00,98.87,98.87,98.76,98.78,52600.0,71.8376,71.8376,71.7576,71.7722,52600.0
2007-06-15 12:20:00,98.78,98.79,98.65,98.73,163200.0,71.7722,71.7794,71.6777,71.7359,163200.0
2007-06-15 12:30:00,98.74,98.77,98.66,98.7,70900.0,71.7431,71.7649,71.685,71.7141,70900.0
2007-06-15 12:40:00,98.71,98.75,98.67,98.7,49800.0,71.7213,71.7504,71.6923,71.7141,49800.0
2007-06-15 12:50:00,98.68,98.73,98.6,98.65,56400.0,71.6995,71.7359,71.6414,71.6777,56400.0
2007-06-15 13:00:00,98.66,98.7,98.6,98.62,76700.0,71.685,71.7141,71.6414,71.6559,76700.0
2007-06-15 13:10:00,98.61,98.69,98.57,98.6,59200.0,71.6487,71.7068,71.6196,71.6414,59200.0
2007-06-15 13:20:00,98.6,98.68,98.56,98.57,67100.0,71.6414,71.6995,71.6123,71.6196,67100.0
2007-06-15 13:30:00,98.58,98.65,98.35,98.39,143200.0,71.6269,71.6777,71.4597,71.4888,143200.0
2007-06-15 13:40:00,98.39,98.41,98.25,98.36,134600.0,71.4888,71.5033,71.3871,71.467,134600.0
2007-06-15 13:50:00,98.36,98.4,98.22,98.27,568600.0,71.467,71.4961,71.3653,71.4016,568600.0
2007-06-15 14:00:00,98.28,98.28,97.93,97.94,128300.0,71.4089,71.4089,71.1546,71.1618,128300.0
2007-06-15 14:10:00,97.95,98.14,97.95,98.03,142000.0,71.1691,71.3072,71.1691,71.2272,142000.0
2007-06-15 14:20:00,98.04,98.07,97.95,98.07,175100.0,71.2345,71.2563,71.1691,71.2563,175100.0
2007-06-15 14:30:00,98.07,98.1,98.03,98.08,62100.0,71.2563,71.2781,71.2272,71.2636,62100.0
2007-06-15 14:40:00,98.07,98.08,97.97,98.05,96000.0,71.2563,71.2636,71.1836,71.2418,96000.0
2007-06-15 14:50:00,98.05,98.16,98.0,98.14,84800.0,71.2418,71.3217,71.2054,71.3072,84800.0
2007-06-15 15:00:00,98.14,98.16,98.0,98.01,68600.0,71.3072,71.3217,71.2054,71.2127,68600.0
2007-06-15 15:10:00,98.01,98.1,98.0,98.02,88100.0,71.2127,71.2781,71.2054,71.22,88100.0
2007-06-15 15:20:00,98.03,98.15,98.0,98.1,147300.0,71.2272,71.3144,71.2054,71.2781,147300.0
2007-06-15 15:30:00,98.1,98.2,98.08,98.17,183200.0,71.2781,71.3508,71.2636,71.329,183200.0
2007-06-15 15:40:00,98.17,98.18,98.08,98.11,182900.0,71.329,71.3362,71.2636,71.2854,182900.0
2007-06-15 15:50:00,98.12,98.18,98.09,98.15,330200.0,71.2926,71.3362,71.2708,71.3144,330200.0
2007-06-18 09:30:00,98.03,98.04,97.35,97.37,323100.0,71.2272,71.2345,70.7332,70.7477,323100.0
2007-06-18 09:40:00,97.39,97.97,97.31,97.87,288900.0,70.7622,71.1836,70.7041,71.111,288900.0
2007-06-18 09:50:00,97.87,98.57,97.87,98.56,232300.0,71.111,71.6196,71.111,71.6123,232300.0
2007-06-18 10:00:00,98.58,98.58,98.05,98.2,145300.0,71.6269,71.6269,71.2418,71.3508,145300.0
2007-06-18 10:10:00,98.2,98.28,98.03,98.11,104900.0,71.3508,71.4089,71.2272,71.2854,104900.0
2007-06-18 10:20:00,98.1,98.11,97.75,97.8,145200.0,71.2781,71.2854,71.0238,71.0601,145200.0
2007-06-18 10:30:00,97.81,97.81,97.57,97.57,159000.0,71.0674,71.0674,70.893,70.893,159000.0
2007-06-18 10:40:00,97.56,97.79,97.52,97.61,116200.0,70.8857,71.0529,70.8567,70.9221,116200.0
2007-06-18 10:50:00,97.6,97.75,97.57,97.64,70400.0,70.9148,71.0238,70.893,70.9439,70400.0
2007-06-18 11:00:00,97.64,97.66,97.5,97.65,81200.0,70.9439,70.9584,70.8422,70.9511,81200.0
2007-06-18 11:10:00,97.65,98.0,97.63,97.98,88700.0,70.9511,71.2054,70.9366,71.1909,88700.0
2007-06-18 11:20:00,97.97,98.25,97.97,98.17,101800.0,71.1836,71.3871,71.1836,71.329,101800.0
2007-06-18 11:30:00,98.17,98.24,98.11,98.13,39600.0,71.329,71.3798,71.2854,71.2999,39600.0
2007-06-18 11:40:00,98.15,98.19,97.99,98.0,42300.0,71.3144,71.3435,71.1982,71.2054,42300.0
2007-06-18 11:50:00,98.0,98.11,97.99,98.08,38100.0,71.2054,71.2854,71.1982,71.2636,38100.0
2007-06-18 12:00:00,98.09,98.15,98.06,98.11,32600.0,71.2708,71.3144,71.249,71.2854,32600.0
2007-06-18 12:10:00,98.1,98.14,97.96,97.96,56200.0,71.2781,71.3072,71.1764,71.1764,56200.0
2007-06-18 12:20:00,97.96,98.03,97.82,97.85,82200.0,71.1764,71.2272,71.0747,71.0965,82200.0
2007-06-18 12:30:00,97.86,97.87,97.81,97.87,33300.0,71.1037,71.111,71.0674,71.111,33300.0
2007-06-18 12:40:00,97.88,98.02,97.86,97.95,47700.0,71.1183,71.22,71.1037,71.1691,47700.0
2007-06-18 12:50:00,97.95,98.09,97.93,98.02,39100.0,71.1691,71.2708,71.1546,71.22,39100.0
2007-06-18 13:00:00,98.01,98.04,97.92,97.95,56400.0,71.2127,71.2345,71.1473,71.1691,56400.0
2007-06-18 13:10:00,97.95,98.01,97.9,97.95,65300.0,71.1691,71.2127,71.1328,71.1691,65300.0
2007-06-18 13:20:00,97.95,97.95,97.8,97.83,41200.0,71.1691,71.1691,71.0601,71.0819,41200.0
2007-06-18 13:30:00,97.84,97.86,97.59,97.63,76700.0,71.0892,71.1037,70.9075,70.9366,76700.0
2007-06-18 13:40:00,97.63,97.63,97.38,97.4,110700.0,70.9366,70.9366,70.755,70.7695,110700.0
2007-06-18 13:50:00,97.4,97.59,97.35,97.58,67100.0,70.7695,70.9075,70.7332,70.9003,67100.0
2007-06-18 14:00:00,97.56,97.6,97.43,97.55,109600.0,70.8857,70.9148,70.7913,70.8785,109600.0
2007-06-18 14:10:00,97.55,97.58,97.5,97.55,56300.0,70.8785,70.9003,70.8422,70.8785,56300.0
2007-06-18 14:20:00,97.54,97.63,97.48,97.56,61900.0,70.8712,70.9366,70.8276,70.8857,61900.0
2007-06-18 14:30:00,97.55,97.63,97.5,97.5,71300.0,70.8785,70.9366,70.8422,70.8422,71300.0
2007-06-18 14:40:00,97.5,97.54,97.44,97.46,87200.0,70.8422,70.8712,70.7986,70.8131,87200.0
2007-06-18 14:50:00,97.46,97.58,97.39,97.58,67300.0,70.8131,70.9003,70.7622,70.9003,67300.0
2007-06-18 15:00:00,97.58,97.58,97.42,97.47,118700.0,70.9003,70.9003,70.784,70.8204,118700.0
2007-06-18 15:10:00,97.48,97.51,97.45,97.49,53300.0,70.8276,70.8494,70.8058,70.8349,53300.0
2007-06-18 15:20:00,97.5,97.5,97.4,97.43,66000.0,70.8422,70.8422,70.7695,70.7913,66000.0
2007-06-18 15:30:00,97.42,97.47,97.38,97.4,74100.0,70.784,70.8204,70.755,70.7695,74100.0
2007-06-18 15:40:00,97.41,97.42,97.32,97.35,149000.0,70.7768,70.784,70.7114,70.7332,149000.0
2007-06-18 15:50:00,97.35,97.41,97.29,97.36,254300.0,70.7332,70.7768,70.6896,70.7404,254300.0
2007-06-19 09:30:00,97.4,98.24,97.33,97.83,347300.0,70.7695,71.3798,70.7186,71.0819,347300.0
2007-06-19 09:40:00,97.83,97.89,97.36,97.37,302500.0,71.0819,71.1255,70.7404,70.7477,302500.0
2007-06-19 09:50:00,97.35,97.71,97.28,97.55,203800.0,70.7332,70.9947,70.6823,70.8785,203800.0
2007-06-19 10:00:00,97.53,97.56,97.38,97.38,212400.0,70.8639,70.8857,70.755,70.755,212400.0
2007-06-19 10:10:00,97.38,97.45,97.29,97.45,229600.0,70.755,70.8058,70.6896,70.8058,229600.0
2007-06-19 10:20:00,97.43,97.58,97.38,97.45,123600.0,70.7913,70.9003,70.755,70.8058,123600.0
2007-06-19 10:30:00,97.45,97.6,97.45,97.54,94300.0,70.8058,70.9148,70.8058,70.8712,94300.0
2007-06-19 10:40:00,97.55,97.6,97.46,97.5,109100.0,70.8785,70.9148,70.8131,70.8422,109100.0
2007-06-19 10:50:00,97.49,97.51,97.35,97.4,60400.0,70.8349,70.8494,70.7332,70.7695,60400.0
2007-06-19 11:00:00,97.42,97.44,97.16,97.25,100100.0,70.784,70.7986,70.5951,70.6605,100100.0
2007-06-19 11:10:00,97.26,97.3,97.08,97.24,104600.0,70.6678,70.6968,70.537,70.6532,104600.0
2007-06-19 11:20:00,97.25,97.36,97.17,97.26,74400.0,70.6605,70.7404,70.6024,70.6678,74400.0
2007-06-19 11:30:00,97.26,97.39,97.21,97.38,67100.0,70.6678,70.7622,70.6314,70.755,67100.0
2007-06-19 11:40:00,97.38,97.55,97.37,97.52,50800.0,70.755,70.8785,70.7477,70.8567,50800.0
2007-06-19 11:50:00,97.53,97.6,97.53,97.56,57200.0,70.8639,70.9148,70.8639,70.8857,57200.0
2007-06-19 12:00:00,97.56,97.63,97.52,97.56,120900.0,70.8857,70.9366,70.8567,70.8857,120900.0
2007-06-19 12:10:00,97.54,97.54,97.41,97.42,74600.0,70.8712,70.8712,70.7768,70.784,74600.0
2007-06-19 12:20:00,97.43,97.46,97.39,97.41,61000.0,70.7913,70.8131,70.7622,70.7768,61000.0
2007-06-19 12:30:00,97.42,97.48,97.38,97.45,75500.0,70.784,70.8276,70.755,70.8058,75500.0
2007-06-19 12:40:00,97.45,97.6,97.43,97.49,181400.0,70.8058,70.9148,70.7913,70.8349,181400.0
2007-06-19 12:50:00,97.5,97.53,97.44,97.47,78400.0,70.8422,70.8639,70.7986,70.8204,78400.0
2007-06-19 13:00:00,97.48,97.5,97.4,97.41,69200.0,70.8276,70.8422,70.7695,70.7768,69200.0
2007-06-19 13:10:00,97.41,97.48,97.39,97.43,65800.0,70.7768,70.8276,70.7622,70.7913,65800.0
2007-06-19 13:20:00,97.44,97.54,97.36,97.36,104300.0,70.7986,70.8712,70.7404,70.7404,104300.0
2007-06-19 13:30:00,97.35,97.42,97.34,97.39,39300.0,70.7332,70.784,70.7259,70.7622,39300.0
2007-06-19 13:40:00,97.4,97.45,97.31,97.31,77100.0,70.7695,70.8058,70.7041,70.7041,77100.0
2007-06-19 13:50:00,97.31,97.33,96.91,96.95,177500.0,70.7041,70.7186,70.4135,70.4425,177500.0
2007-06-19 14:00:00,96.94,97.0,96.72,96.74,181100.0,70.4353,70.4789,70.2754,70.2899,181100.0
2007-06-19 14:10:00,96.74,96.8,96.62,96.74,161800.0,70.2899,70.3335,70.2028,70.2899,161800.0
2007-06-19 14:20:00,96.75,96.8,96.62,96.66,121600.0,70.2972,70.3335,70.2028,70.2318,121600.0
2007-06-19 14:30:00,96.66,96.73,96.51,96.63,127500.0,70.2318,70.2827,70.1228,70.21,127500.0
2007-06-19 14:40:00,96.63,96.79,96.61,96.76,69800.0,70.21,70.3263,70.1955,70.3045,69800.0
2007-06-19 14:50:00,96.75,96.87,96.72,96.78,71000.0,70.2972,70.3844,70.2754,70.319,71000.0
2007-06-19 15:00:00,96.78,96.94,96.78,96.9,107800.0,70.319,70.4353,70.319,70.4062,107800.0
2007-06-19 15:10:00,96.91,97.04,96.82,96.97,82700.0,70.4135,70.5079,70.3481,70.4571,82700.0
2007-06-19 15:20:00,96.97,97.05,96.92,97.0,84300.0,70.4571,70.5152,70.4207,70.4789,84300.0
2007-06-19 15:30:00,97.01,97.05,96.88,96.93,214800.0,70.4861,70.5152,70.3917,70.428,214800.0
2007-06-19 15:40:00,96.93,96.95,96.88,96.92,257800.0,70.428,70.4425,70.3917,70.4207,257800.0
2007-06-19 15:50:00,96.91,96.94,96.77,96.9,240700.0,70.4135,70.4353,70.3117,70.4062,240700.0
2007-06-20 09:30:00,97.1,97.72,97.01,97.63,277500.0,70.5515,71.002,70.4861,70.9366,277500.0
2007-06-20 09:40:00,97.69,97.69,97.34,97.35,163900.0,70.9802,70.9802,70.7259,70.7332,163900.0
2007-06-20 09:50:00,97.36,97.46,97.28,97.31,96500.0,70.7404,70.8131,70.6823,70.7041,96500.0
2007-06-20 10:00:00,97.33,97.33,97.02,97.24,94500.0,70.7186,70.7186,70.4934,70.6532,94500.0
2007-06-20 10:10:00,97.23,97.24,97.0,97.08,98800.0,70.646,70.6532,70.4789,70.537,98800.0
2007-06-20 10:20:00,97.08,97.25,97.0,97.2,106500.0,70.537,70.6605,70.4789,70.6242,106500.0
2007-06-20 10:30:00,97.2,97.35,97.18,97.29,178900.0,70.6242,70.7332,70.6096,70.6896,178900.0
2007-06-20 10:40:00,97.29,97.37,97.13,97.15,98000.0,70.6896,70.7477,70.5733,70.5878,98000.0
2007-06-20 10:50:00,97.15,97.24,97.08,97.21,88900.0,70.5878,70.6532,70.537,70.6314,88900.0
2007-06-20 11:00:00,97.19,97.24,96.9,96.98,86900.0,70.6169,70.6532,70.4062,70.4643,86900.0
2007-06-20 11:10:00,96.99,97.02,96.88,97.0,87600.0,70.4716,70.4934,70.3917,70.4789,87600.0
2007-06-20 11:20:00,97.0,97.01,96.89,96.98,77400.0,70.4789,70.4861,70.3989,70.4643,77400.0
2007-06-20 11:30:00,96.98,97.02,96.76,96.85,116100.0,70.4643,70.4934,70.3045,70.3699,116100.0
2007-06-20 11:40:00,96.84,96.94,96.79,96.89,71700.0,70.3626,70.4353,70.3263,70.3989,71700.0
2007-06-20 11:50:00,96.89,96.9,96.7,96.82,82500.0,70.3989,70.4062,70.2609,70.3481,82500.0
2007-06-20 12:00:00,96.82,96.95,96.76,96.95,135600.0,70.3481,70.4425,70.3045,70.4425,135600.0
2007-06-20 12:10:00,96.94,97.02,96.88,96.91,145600.0,70.4353,70.4934,70.3917,70.4135,145600.0
2007-06-20 12:20:00,96.9,96.92,96.82,96.87,38400.0,70.4062,70.4207,70.3481,70.3844,38400.0
2007-06-20 12:30:00,96.86,96.94,96.86,96.9,64200.0,70.3771,70.4353,70.3771,70.4062,64200.0
2007-06-20 12:40:00,96.91,97.07,96.9,97.0,112800.0,70.4135,70.5297,70.4062,70.4789,112800.0
2007-06-20 12:50:00,97.01,97.02,96.95,96.96,116800.0,70.4861,70.4934,70.4425,70.4498,116800.0
2007-06-20 13:00:00,96.95,96.97,96.83,96.83,83000.0,70.4425,70.4571,70.3553,70.3553,83000.0
2007-06-20 13:10:00,96.83,96.87,96.75,96.81,98000.0,70.3553,70.3844,70.2972,70.3408,98000.0
2007-06-20 13:20:00,96.81,96.84,96.7,96.8,105500.0,70.3408,70.3626,70.2609,70.3335,105500.0
2007-06-20 13:30:00,96.8,96.93,96.76,96.79,117700.0,70.3335,70.428,70.3045,70.3263,117700.0
2007-06-20 13:40:00,96.78,96.82,96.58,96.77,150000.0,70.319,70.3481,70.1737,70.3117,150000.0
2007-06-20 13:50:00,96.78,96.83,96.7,96.71,52400.0,70.319,70.3553,70.2609,70.2681,52400.0
2007-06-20 14:00:00,96.7,96.98,96.62,96.98,63000.0,70.2609,70.4643,70.2028,70.4643,63000.0
2007-06-20 14:10:00,96.97,96.97,96.78,96.82,55200.0,70.4571,70.4571,70.319,70.3481,55200.0
2007-06-20 14:20:00,96.82,96.82,96.51,96.6,101300.0,70.3481,70.3481,70.1228,70.1882,101300.0
2007-06-20 14:30:00,96.64,96.7,96.5,96.59,95500.0,70.2173,70.2609,70.1156,70.181,95500.0
2007-06-20 14:40:00,96.59,96.72,96.57,96.71,100500.0,70.181,70.2754,70.1664,70.2681,100500.0
2007-06-20 14:50:00,96.7,96.74,96.64,96.73,50300.0,70.2609,70.2899,70.2173,70.2827,50300.0
2007-06-20 15:00:00,96.71,96.73,96.5,96.62,151000.0,70.2681,70.2827,70.1156,70.2028,151000.0
2007-06-20 15:10:00,96.62,96.77,96.59,96.66,97300.0,70.2028,70.3117,70.181,70.2318,97300.0
2007-06-20 15:20:00,96.66,96.67,96.46,96.5,172700.0,70.2318,70.2391,70.0865,70.1156,172700.0
2007-06-20 15:30:00,96.49,96.58,96.24,96.28,244400.0,70.1083,70.1737,69.9267,69.9557,244400.0
2007-06-20 15:40:00,96.27,96.37,96.21,96.25,224500.0,69.9485,70.0211,69.9049,69.9339,224500.0
2007-06-20 15:50:00,96.25,96.31,96.01,96.05,291600.0,69.9339,69.9775,69.7595,69.7886,291600.0
2007-06-21 09:30:00,96.08,96.45,95.91,95.96,166700.0,69.8104,70.0792,69.6869,69.7232,166700.0
2007-06-21 09:40:00,95.95,96.04,95.9,95.97,93100.0,69.7159,69.7813,69.6796,69.7305,93100.0
2007-06-21 09:50:00,95.97,96.05,95.6,95.6,143100.0,69.7305,69.7886,69.4616,69.4616,143100.0
2007-06-21 10:00:00,95.6,95.81,95.17,95.35,231600.0,69.4616,69.6142,69.1492,69.28,231600.0
2007-06-21 10:10:00,95.37,95.56,95.22,95.51,215200.0,69.2945,69.4326,69.1855,69.3962,215200.0
2007-06-21 10:20:00,95.53,95.75,95.45,95.67,360300.0,69.4108,69.5706,69.3526,69.5125,360300.0
2007-06-21 10:30:00,95.66,95.85,95.58,95.83,163700.0,69.5052,69.6433,69.4471,69.6288,163700.0
2007-06-21 10:40:00,95.84,96.24,95.83,96.2,137000.0,69.636,69.9267,69.6288,69.8976,137000.0
2007-06-21 10:50:00,96.21,96.54,96.2,96.48,152500.0,69.9049,70.1446,69.8976,70.101,152500.0
2007-06-21 11:00:00,96.47,96.7,96.47,96.59,140000.0,70.0938,70.2609,70.0938,70.181,140000.0
2007-06-21 11:10:00,96.59,96.82,96.55,96.78,111900.0,70.181,70.3481,70.1519,70.319,111900.0
2007-06-21 11:20:00,96.78,96.83,96.51,96.64,91500.0,70.319,70.3553,70.1228,70.2173,91500.0
2007-06-21 11:30:00,96.64,96.64,96.28,96.32,96800.0,70.2173,70.2173,69.9557,69.9848,96800.0
2007-06-21 11:40:00,96.31,96.48,96.2,96.4,93100.0,69.9775,70.101,69.8976,70.0429,93100.0
2007-06-21 11:50:00,96.41,96.44,96.28,96.32,71300.0,70.0502,70.072,69.9557,69.9848,71300.0
2007-06-21 12:00:00,96.33,96.4,96.1,96.18,119300.0,69.992,70.0429,69.8249,69.8831,119300.0
2007-06-21 12:10:00,96.18,96.21,96.02,96.02,96000.0,69.8831,69.9049,69.7668,69.7668,96000.0
2007-06-21 12:20:00,96.01,96.1,95.92,96.05,72800.0,69.7595,69.8249,69.6941,69.7886,72800.0
2007-06-21 12:30:00,96.07,96.17,95.96,96.15,73500.0,69.8031,69.8758,69.7232,69.8613,73500.0
2007-06-21 12:40:00,96.15,96.4,96.04,96.26,80500.0,69.8613,70.0429,69.7813,69.9412,80500.0
2007-06-21 12:50:00,96.24,96.31,96.15,96.23,36600.0,69.9267,69.9775,69.8613,69.9194,36600.0
2007-06-21 13:00:00,96.22,96.55,96.22,96.47,66000.0,69.9121,70.1519,69.9121,70.0938,66000.0
2007-06-21 13:10:00,96.49,96.51,96.4,96.5,107800.0,70.1083,70.1228,70.0429,70.1156,107800.0
2007-06-21 13:20:00,96.5,96.59,96.41,96.58,61200.0,70.1156,70.181,70.0502,70.1737,61200.0
2007-06-21 13:30:00,96.58,96.78,96.58,96.74,103600.0,70.1737,70.319,70.1737,70.2899,103600.0
2007-06-21 13:40:00,96.74,96.96,96.72,96.8,139100.0,70.2899,70.4498,70.2754,70.3335,139100.0
2007-06-21 13:50:00,96.81,96.9,96.73,96.86,98700.0,70.3408,70.4062,70.2827,70.3771,98700.0
2007-06-21 14:00:00,96.86,96.9,96.7,96.88,177300.0,70.3771,70.4062,70.2609,70.3917,177300.0
2007-06-21 14:10:00,96.89,96.95,96.78,96.94,92300.0,70.3989,70.4425,70.319,70.4353,92300.0
2007-06-21 14:20:00,96.93,96.98,96.84,96.87,138200.0,70.428,70.4643,70.3626,70.3844,138200.0
2007-06-21 14:30:00,96.88,96.89,96.54,96.55,160400.0,70.3917,70.3989,70.1446,70.1519,160400.0
2007-06-21 14:40:00,96.56,96.65,96.46,96.53,169300.0,70.1592,70.2246,70.0865,70.1374,169300.0
2007-06-21 14:50:00,96.53,96.8,96.5,96.72,323600.0,70.1374,70.3335,70.1156,70.2754,323600.0
2007-06-21 15:00:00,96.72,96.98,96.69,96.92,127000.0,70.2754,70.4643,70.2536,70.4207,127000.0
2007-06-21 15:10:00,96.94,96.94,96.75,96.82,95600.0,70.4353,70.4353,70.2972,70.3481,95600.0
2007-06-21 15:20:00,96.8,96.98,96.78,96.93,112500.0,70.3335,70.4643,70.319,70.428,112500.0
2007-06-21 15:30:00,96.93,97.02,96.92,97.0,174900.0,70.428,70.4934,70.4207,70.4789,174900.0
2007-06-21 15:40:00,96.99,97.04,96.9,96.93,221400.0,70.4716,70.5079,70.4062,70.428,221400.0
2007-06-21 15:50:00,96.93,97.2,96.89,97.2,354400.0,70.428,70.6242,70.3989,70.6242,354400.0
2007-06-22 09:30:00,96.64,96.89,96.33,96.85,127400.0,70.2173,70.3989,69.992,70.3699,127400.0
2007-06-22 09:40:00,96.8,96.8,96.35,96.45,126100.0,70.3335,70.3335,70.0066,70.0792,126100.0
2007-06-22 09:50:00,96.46,96.72,96.42,96.61,134100.0,70.0865,70.2754,70.0574,70.1955,134100.0
2007-06-22 10:00:00,96.58,96.68,96.46,96.59,119000.0,70.1737,70.2464,70.0865,70.181,119000.0
2007-06-22 10:10:00,96.58,96.9,96.51,96.75,77500.0,70.1737,70.4062,70.1228,70.2972,77500.0
2007-06-22 10:20:00,96.75,96.83,96.46,96.5,69000.0,70.2972,70.3553,70.0865,70.1156,69000.0
2007-06-22 10:30:00,96.5,96.63,96.41,96.52,93700.0,70.1156,70.21,70.0502,70.1301,93700.0
2007-06-22 10:40:00,96.51,96.59,96.4,96.43,125000.0,70.1228,70.181,70.0429,70.0647,125000.0
2007-06-22 10:50:00,96.42,96.52,96.35,96.5,133800.0,70.0574,70.1301,70.0066,70.1156,133800.0
2007-06-22 11:00:00,96.51,96.53,96.47,96.5,88600.0,70.1228,70.1374,70.0938,70.1156,88600.0
2007-06-22 11:10:00,96.5,96.51,96.4,96.49,99700.0,70.1156,70.1228,70.0429,70.1083,99700.0
2007-06-22 11:20:00,96.49,96.55,96.42,96.47,60100.0,70.1083,70.1519,70.0574,70.0938,60100.0
2007-06-22 11:30:00,96.47,96.68,96.42,96.53,125900.0,70.0938,70.2464,70.0574,70.1374,125900.0
2007-06-22 11:40:00,96.52,96.54,96.36,96.46,88500.0,70.1301,70.1446,70.0138,70.0865,88500.0
2007-06-22 11:50:00,96.45,96.46,96.3,96.44,40600.0,70.0792,70.0865,69.9702,70.072,40600.0
2007-06-22 12:00:00,96.43,96.44,96.28,96.31,58000.0,70.0647,70.072,69.9557,69.9775,58000.0
2007-06-22 12:10:00,96.3,96.31,96.0,96.0,86500.0,69.9702,69.9775,69.7523,69.7523,86500.0
2007-06-22 12:20:00,96.0,96.1,95.63,95.68,168900.0,69.7523,69.8249,69.4834,69.5198,168900.0
2007-06-22 12:30:00,95.69,95.89,95.6,95.73,148900.0,69.527,69.6723,69.4616,69.5561,148900.0
2007-06-22 12:40:00,95.72,95.84,95.62,95.78,57300.0,69.5488,69.636,69.4762,69.5924,57300.0
2007-06-22 12:50:00,95.8,95.97,95.74,95.97,62700.0,69.607,69.7305,69.5634,69.7305,62700.0
2007-06-22 13:00:00,95.96,95.98,95.7,95.77,135900.0,69.7232,69.7377,69.5343,69.5852,135900.0
2007-06-22 13:10:00,95.75,95.83,95.65,95.78,70800.0,69.5706,69.6288,69.498,69.5924,70800.0
2007-06-22 13:20:00,95.79,96.04,95.76,96.03,95500.0,69.5997,69.7813,69.5779,69.7741,95500.0
2007-06-22 13:30:00,96.04,96.12,95.95,96.1,47500.0,69.7813,69.8395,69.7159,69.8249,47500.0
2007-06-22 13:40:00,96.14,96.2,96.06,96.15,43500.0,69.854,69.8976,69.7959,69.8613,43500.0
2007-06-22 13:50:00,96.14,96.26,96.11,96.15,78800.0,69.854,69.9412,69.8322,69.8613,78800.0
2007-06-22 14:00:00,96.15,96.17,95.94,95.94,148300.0,69.8613,69.8758,69.7087,69.7087,148300.0
2007-06-22 14:10:00,95.94,96.04,95.94,95.99,60200.0,69.7087,69.7813,69.7087,69.745,60200.0
2007-06-22 14:20:00,95.99,96.2,95.94,96.2,70700.0,69.745,69.8976,69.7087,69.8976,70700.0
2007-06-22 14:30:00,96.18,96.3,96.02,96.19,107300.0,69.8831,69.9702,69.7668,69.8903,107300.0
2007-06-22 14:40:00,96.17,96.26,96.11,96.16,73300.0,69.8758,69.9412,69.8322,69.8685,73300.0
2007-06-22 14:50:00,96.17,96.22,95.97,96.06,68900.0,69.8758,69.9121,69.7305,69.7959,68900.0
2007-06-22 15:00:00,96.07,96.12,95.95,96.03,51000.0,69.8031,69.8395,69.7159,69.7741,51000.0
2007-06-22 15:10:00,96.03,96.08,95.94,96.05,56300.0,69.7741,69.8104,69.7087,69.7886,56300.0
2007-06-22 15:20:00,96.05,96.19,95.98,96.0,95800.0,69.7886,69.8903,69.7377,69.7523,95800.0
2007-06-22 15:30:00,96.0,96.18,95.84,96.0,187600.0,69.7523,69.8831,69.636,69.7523,187600.0
2007-06-22 15:40:00,96.0,96.07,95.82,96.06,294600.0,69.7523,69.8031,69.6215,69.7959,294600.0
2007-06-22 15:50:00,96.07,96.09,96.0,96.03,265400.0,69.8031,69.8177,69.7523,69.7741,265400.0
2007-06-25 09:30:00,96.0,96.44,96.0,96.09,156800.0,69.7523,70.072,69.7523,69.8177,156800.0
2007-06-25 09:40:00,96.14,96.18,95.92,96.06,206600.0,69.854,69.8831,69.6941,69.7959,206600.0
2007-06-25 09:50:00,96.08,96.45,95.92,96.35,138700.0,69.8104,70.0792,69.6941,70.0066,138700.0
2007-06-25 10:00:00,96.35,96.48,96.28,96.36,97100.0,70.0066,70.101,69.9557,70.0138,97100.0
2007-06-25 10:10:00,96.36,96.56,96.27,96.45,195300.0,70.0138,70.1592,69.9485,70.0792,195300.0
2007-06-25 10:20:00,96.45,96.57,96.37,96.43,79500.0,70.0792,70.1664,70.0211,70.0647,79500.0
2007-06-25 10:30:00,96.43,96.5,96.3,96.33,61300.0,70.0647,70.1156,69.9702,69.992,61300.0
2007-06-25 10:40:00,96.33,96.45,96.25,96.34,86200.0,69.992,70.0792,69.9339,69.9993,86200.0
2007-06-25 10:50:00,96.35,96.52,96.29,96.45,168800.0,70.0066,70.1301,69.963,70.0792,168800.0
2007-06-25 11:00:00,96.43,96.51,96.4,96.43,99700.0,70.0647,70.1228,70.0429,70.0647,99700.0
2007-06-25 11:10:00,96.42,96.48,96.39,96.43,79000.0,70.0574,70.101,70.0356,70.0647,79000.0
2007-06-25 11:20:00,96.42,96.53,96.38,96.5,169600.0,70.0574,70.1374,70.0284,70.1156,169600.0
2007-06-25 11:30:00,96.49,96.5,96.34,96.4,60800.0,70.1083,70.1156,69.9993,70.0429,60800.0
2007-06-25 11:40:00,96.39,96.49,96.35,96.49,50700.0,70.0356,70.1083,70.0066,70.1083,50700.0
2007-06-25 11:50:00,96.49,96.49,96.43,96.47,24200.0,70.1083,70.1083,70.0647,70.0938,24200.0
2007-06-25 12:00:00,96.48,96.5,96.42,96.47,81700.0,70.101,70.1156,70.0574,70.0938,81700.0
2007-06-25 12:10:00,96.47,96.49,96.38,96.41,55200.0,70.0938,70.1083,70.0284,70.0502,55200.0
2007-06-25 12:20:00,96.41,96.43,96.27,96.28,50700.0,70.0502,70.0647,69.9485,69.9557,50700.0
2007-06-25 12:30:00,96.29,96.36,96.27,96.36,38300.0,69.963,70.0138,69.9485,70.0138,38300.0
2007-06-25 12:40:00,96.35,96.35,96.25,96.27,37900.0,70.0066,70.0066,69.9339,69.9485,37900.0
2007-06-25 12:50:00,96.27,96.31,96.21,96.24,64300.0,69.9485,69.9775,69.9049,69.9267,64300.0
2007-06-25 13:00:00,96.24,96.33,96.17,96.27,72900.0,69.9267,69.992,69.8758,69.9485,72900.0
2007-06-25 13:10:00,96.28,96.29,96.09,96.14,56200.0,69.9557,69.963,69.8177,69.854,56200.0
2007-06-25 13:20:00,96.14,96.22,96.1,96.1,54900.0,69.854,69.9121,69.8249,69.8249,54900.0
2007-06-25 13:30:00,96.11,96.24,96.1,96.1,41800.0,69.8322,69.9267,69.8249,69.8249,41800.0
2007-06-25 13:40:00,96.1,96.11,96.0,96.04,55200.0,69.8249,69.8322,69.7523,69.7813,55200.0
2007-06-25 13:50:00,96.04,96.06,95.92,95.95,57700.0,69.7813,69.7959,69.6941,69.7159,57700.0
2007-06-25 14:00:00,95.95,95.99,95.85,95.85,72900.0,69.7159,69.745,69.6433,69.6433,72900.0
2007-06-25 14:10:00,95.87,95.97,95.51,95.65,163200.0,69.6578,69.7305,69.3962,69.498,163200.0
2007-06-25 14:20:00,95.64,95.95,95.51,95.51,115300.0,69.4907,69.7159,69.3962,69.3962,115300.0
2007-06-25 14:30:00,95.51,95.52,95.06,95.24,172000.0,69.3962,69.4035,69.0693,69.2001,172000.0
2007-06-25 14:40:00,95.24,95.3,94.8,94.92,234400.0,69.2001,69.2437,68.8804,68.9676,234400.0
2007-06-25 14:50:00,94.91,95.18,94.88,95.13,195000.0,68.9603,69.1565,68.9385,69.1201,195000.0
2007-06-25 15:00:00,95.13,95.18,95.01,95.04,161200.0,69.1201,69.1565,69.033,69.0547,161200.0
2007-06-25 15:10:00,95.02,95.24,95.0,95.15,164500.0,69.0402,69.2001,69.0257,69.1347,164500.0
2007-06-25 15:20:00,95.14,95.51,95.12,95.41,165300.0,69.1274,69.3962,69.1129,69.3236,165300.0
2007-06-25 15:30:00,95.41,95.57,95.4,95.52,121700.0,69.3236,69.4398,69.3163,69.4035,121700.0
2007-06-25 15:40:00,95.51,95.57,95.33,95.41,145400.0,69.3962,69.4398,69.2655,69.3236,145400.0
2007-06-25 15:50:00,95.41,95.64,95.41,95.62,189300.0,69.3236,69.4907,69.3236,69.4762,189300.0
2007-06-26 09:30:00,95.4,96.47,95.4,96.45,211400.0,69.3163,70.0938,69.3163,70.0792,211400.0
2007-06-26 09:40:00,96.43,96.47,96.07,96.11,191100.0,70.0647,70.0938,69.8031,69.8322,191100.0
2007-06-26 09:50:00,96.12,96.2,96.0,96.1,119400.0,69.8395,69.8976,69.7523,69.8249,119400.0
2007-06-26 10:00:00,96.11,96.39,95.94,95.94,164600.0,69.8322,70.0356,69.7087,69.7087,164600.0
2007-06-26 10:10:00,95.94,96.11,95.85,95.87,143000.0,69.7087,69.8322,69.6433,69.6578,143000.0
2007-06-26 10:20:00,95.88,95.9,95.54,95.58,117100.0,69.6651,69.6796,69.418,69.4471,117100.0
2007-06-26 10:30:00,95.6,95.72,95.34,95.69,133000.0,69.4616,69.5488,69.2727,69.527,133000.0
2007-06-26 10:40:00,95.67,95.75,95.31,95.4,144800.0,69.5125,69.5706,69.2509,69.3163,144800.0
2007-06-26 10:50:00,95.39,95.46,95.04,95.21,101400.0,69.3091,69.3599,69.0547,69.1783,101400.0
2007-06-26 11:00:00,95.21,95.48,95.16,95.42,110800.0,69.1783,69.3744,69.1419,69.3309,110800.0
2007-06-26 11:10:00,95.39,95.68,95.34,95.66,63900.0,69.3091,69.5198,69.2727,69.5052,63900.0
2007-06-26 11:20:00,95.65,95.72,95.6,95.62,53500.0,69.498,69.5488,69.4616,69.4762,53500.0
2007-06-26 11:30:00,95.62,95.93,95.53,95.81,79100.0,69.4762,69.7014,69.4108,69.6142,79100.0
2007-06-26 11:40:00,95.81,95.97,95.8,95.94,85300.0,69.6142,69.7305,69.607,69.7087,85300.0
2007-06-26 11:50:00,95.93,96.01,95.84,95.98,76500.0,69.7014,69.7595,69.636,69.7377,76500.0
2007-06-26 12:00:00,95.98,96.09,95.91,95.94,63900.0,69.7377,69.8177,69.6869,69.7087,63900.0
2007-06-26 12:10:00,95.93,95.94,95.77,95.86,41900.0,69.7014,69.7087,69.5852,69.6505,41900.0
2007-06-26 12:20:00,95.85,95.88,95.73,95.86,43400.0,69.6433,69.6651,69.5561,69.6505,43400.0
2007-06-26 12:30:00,95.87,95.91,95.7,95.72,43700.0,69.6578,69.6869,69.5343,69.5488,43700.0
2007-06-26 12:40:00,95.74,95.88,95.71,95.88,34900.0,69.5634,69.6651,69.5416,69.6651,34900.0
2007-06-26 12:50:00,95.88,95.9,95.69,95.72,50300.0,69.6651,69.6796,69.527,69.5488,50300.0
2007-06-26 13:00:00,95.72,95.82,95.7,95.75,66900.0,69.5488,69.6215,69.5343,69.5706,66900.0
2007-06-26 13:10:00,95.75,95.97,95.74,95.86,71500.0,69.5706,69.7305,69.5634,69.6505,71500.0
2007-06-26 13:20:00,95.84,95.84,95.7,95.71,35200.0,69.636,69.636,69.5343,69.5416,35200.0
2007-06-26 13:30:00,95.71,95.75,95.6,95.63,89700.0,69.5416,69.5706,69.4616,69.4834,89700.0
2007-06-26 13:40:00,95.64,95.8,95.44,95.54,94500.0,69.4907,69.607,69.3454,69.418,94500.0
2007-06-26 13:50:00,95.54,95.54,95.39,95.43,65700.0,69.418,69.418,69.3091,69.3381,65700.0
2007-06-26 14:00:00,95.43,95.52,95.3,95.41,95500.0,69.3381,69.4035,69.2437,69.3236,95500.0
2007-06-26 14:10:00,95.4,95.42,95.21,95.29,82600.0,69.3163,69.3309,69.1783,69.2364,82600.0
2007-06-26 14:20:00,95.29,95.39,95.1,95.36,130700.0,69.2364,69.3091,69.0983,69.2873,130700.0
2007-06-26 14:30:00,95.35,95.42,95.08,95.08,108600.0,69.28,69.3309,69.0838,69.0838,108600.0
2007-06-26 14:40:00,95.08,95.2,95.01,95.14,107400.0,69.0838,69.171,69.033,69.1274,107400.0
2007-06-26 14:50:00,95.14,95.29,95.06,95.07,117200.0,69.1274,69.2364,69.0693,69.0765,117200.0
2007-06-26 15:00:00,95.06,95.11,94.91,95.01,225000.0,69.0693,69.1056,68.9603,69.033,225000.0
2007-06-26 15:10:00,95.0,95.07,94.96,95.0,221100.0,69.0257,69.0765,68.9966,69.0257,221100.0
2007-06-26 15:20:00,95.0,95.04,94.87,95.0,114200.0,69.0257,69.0547,68.9312,69.0257,114200.0
2007-06-26 15:30:00,95.01,95.25,95.0,95.11,125900.0,69.033,69.2073,69.0257,69.1056,125900.0
2007-06-26 15:40:00,95.13,95.13,94.92,95.05,124000.0,69.1201,69.1201,68.9676,69.062,124000.0
2007-06-26 15:50:00,95.06,95.09,94.98,95.0,191600.0,69.0693,69.0911,69.0112,69.0257,191600.0
2007-06-27 09:30:00,94.31,94.56,94.24,94.39,203000.0,68.5243,68.706,68.4735,68.5825,203000.0
2007-06-27 09:40:00,94.38,94.41,93.8,94.13,316900.0,68.5752,68.597,68.1538,68.3936,316900.0
2007-06-27 09:50:00,94.14,94.15,93.8,93.8,158800.0,68.4008,68.4081,68.1538,68.1538,158800.0
2007-06-27 10:00:00,93.82,93.97,93.58,93.96,174800.0,68.1683,68.2773,67.9939,68.27,174800.0
2007-06-27 10:10:00,93.97,94.15,93.91,94.09,132900.0,68.2773,68.4081,68.2337,68.3645,132900.0
2007-06-27 10:20:00,94.1,94.39,94.04,94.34,200800.0,68.3718,68.5825,68.3282,68.5461,200800.0
2007-06-27 10:30:00,94.35,94.47,94.21,94.21,130300.0,68.5534,68.6406,68.4517,68.4517,130300.0
2007-06-27 10:40:00,94.22,94.22,94.06,94.17,107200.0,68.4589,68.4589,68.3427,68.4226,107200.0
2007-06-27 10:50:00,94.16,94.26,94.11,94.25,119600.0,68.4154,68.488,68.379,68.4807,119600.0
2007-06-27 11:00:00,94.22,94.45,94.2,94.43,93000.0,68.4589,68.6261,68.4444,68.6115,93000.0
2007-06-27 11:10:00,94.43,94.73,94.42,94.61,89100.0,68.6115,68.8295,68.6043,68.7423,89100.0
2007-06-27 11:20:00,94.62,94.86,94.62,94.86,112300.0,68.7496,68.924,68.7496,68.924,112300.0
2007-06-27 11:30:00,94.85,94.9,94.75,94.75,113800.0,68.9167,68.953,68.844,68.844,113800.0
2007-06-27 11:40:00,94.76,94.79,94.68,94.7,83000.0,68.8513,68.8731,68.7932,68.8077,83000.0
2007-06-27 11:50:00,94.7,94.74,94.45,94.48,72500.0,68.8077,68.8368,68.6261,68.6479,72500.0
2007-06-27 12:00:00,94.48,94.69,94.47,94.53,98900.0,68.6479,68.8004,68.6406,68.6842,98900.0
2007-06-27 12:10:00,94.51,94.52,94.26,94.29,81800.0,68.6697,68.6769,68.488,68.5098,81800.0
2007-06-27 12:20:00,94.29,94.4,94.28,94.33,74700.0,68.5098,68.5897,68.5025,68.5389,74700.0
2007-06-27 12:30:00,94.34,94.59,94.29,94.51,53500.0,68.5461,68.7278,68.5098,68.6697,53500.0
2007-06-27 12:40:00,94.5,94.52,94.33,94.34,42500.0,68.6624,68.6769,68.5389,68.5461,42500.0
2007-06-27 12:50:00,94.34,94.46,94.33,94.37,39300.0,68.5461,68.6333,68.5389,68.5679,39300.0
2007-06-27 13:00:00,94.37,94.47,94.37,94.41,63600.0,68.5679,68.6406,68.5679,68.597,63600.0
2007-06-27 13:10:00,94.41,94.47,94.4,94.45,99600.0,68.597,68.6406,68.5897,68.6261,99600.0
2007-06-27 13:20:00,94.46,94.54,94.43,94.45,65400.0,68.6333,68.6915,68.6115,68.6261,65400.0
2007-06-27 13:30:00,94.45,94.48,94.4,94.44,93800.0,68.6261,68.6479,68.5897,68.6188,93800.0
2007-06-27 13:40:00,94.44,94.53,94.4,94.46,58900.0,68.6188,68.6842,68.5897,68.6333,58900.0
2007-06-27 13:50:00,94.48,94.54,94.4,94.42,63500.0,68.6479,68.6915,68.5897,68.6043,63500.0
2007-06-27 14:00:00,94.42,94.53,94.39,94.41,78200.0,68.6043,68.6842,68.5825,68.597,78200.0
2007-06-27 14:10:00,94.42,94.48,94.4,94.4,82000.0,68.6043,68.6479,68.5897,68.5897,82000.0
2007-06-27 14:20:00,94.42,94.54,94.4,94.46,74300.0,68.6043,68.6915,68.5897,68.6333,74300.0
2007-06-27 14:30:00,94.46,94.57,94.41,94.55,53300.0,68.6333,68.7133,68.597,68.6987,53300.0
2007-06-27 14:40:00,94.57,94.6,94.48,94.49,51100.0,68.7133,68.7351,68.6479,68.6551,51100.0
2007-06-27 14:50:00,94.49,94.58,94.46,94.5,80500.0,68.6551,68.7205,68.6333,68.6624,80500.0
2007-06-27 15:00:00,94.49,94.62,94.45,94.57,103400.0,68.6551,68.7496,68.6261,68.7133,103400.0
2007-06-27 15:10:00,94.57,94.64,94.51,94.59,70800.0,68.7133,68.7641,68.6697,68.7278,70800.0
2007-06-27 15:20:00,94.59,94.64,94.49,94.57,93400.0,68.7278,68.7641,68.6551,68.7133,93400.0
2007-06-27 15:30:00,94.57,94.71,94.57,94.65,94500.0,68.7133,68.815,68.7133,68.7714,94500.0
2007-06-27 15:40:00,94.64,94.75,94.56,94.64,227200.0,68.7641,68.844,68.706,68.7641,227200.0
2007-06-27 15:50:00,94.63,94.75,94.63,94.67,221000.0,68.7568,68.844,68.7568,68.7859,221000.0
2007-06-28 09:30:00,95.0,95.0,94.3,94.36,100200.0,69.0257,69.0257,68.5171,68.5607,100200.0
2007-06-28 09:40:00,94.42,94.5,94.26,94.48,105900.0,68.6043,68.6624,68.488,68.6479,105900.0
2007-06-28 09:50:00,94.47,94.67,94.45,94.67,63000.0,68.6406,68.7859,68.6261,68.7859,63000.0
2007-06-28 10:00:00,94.68,94.83,94.65,94.83,88800.0,68.7932,68.9022,68.7714,68.9022,88800.0
2007-06-28 10:10:00,94.83,94.94,94.74,94.91,107900.0,68.9022,68.9821,68.8368,68.9603,107900.0
2007-06-28 10:20:00,94.91,95.1,94.84,95.07,96900.0,68.9603,69.0983,68.9094,69.0765,96900.0
2007-06-28 10:30:00,95.07,95.29,95.0,95.07,152800.0,69.0765,69.2364,69.0257,69.0765,152800.0
2007-06-28 10:40:00,95.08,95.1,94.99,95.04,85900.0,69.0838,69.0983,69.0184,69.0547,85900.0
2007-06-28 10:50:00,95.02,95.12,95.0,95.12,51400.0,69.0402,69.1129,69.0257,69.1129,51400.0
2007-06-28 11:00:00,95.12,95.14,95.07,95.12,28900.0,69.1129,69.1274,69.0765,69.1129,28900.0
2007-06-28 11:10:00,95.11,95.27,95.11,95.26,42200.0,69.1056,69.2219,69.1056,69.2146,42200.0
2007-06-28 11:20:00,95.27,95.29,95.09,95.09,43400.0,69.2219,69.2364,69.0911,69.0911,43400.0
2007-06-28 11:30:00,95.1,95.23,95.1,95.15,46400.0,69.0983,69.1928,69.0983,69.1347,46400.0
2007-06-28 11:40:00,95.15,95.21,95.1,95.1,35800.0,69.1347,69.1783,69.0983,69.0983,35800.0
2007-06-28 11:50:00,95.1,95.26,95.07,95.25,49600.0,69.0983,69.2146,69.0765,69.2073,49600.0
2007-06-28 12:00:00,95.24,95.29,95.23,95.26,39100.0,69.2001,69.2364,69.1928,69.2146,39100.0
2007-06-28 12:10:00,95.27,95.28,95.18,95.21,27200.0,69.2219,69.2291,69.1565,69.1783,27200.0
2007-06-28 12:20:00,95.2,95.46,95.18,95.45,68400.0,69.171,69.3599,69.1565,69.3526,68400.0
2007-06-28 12:30:00,95.45,95.59,95.44,95.57,45800.0,69.3526,69.4544,69.3454,69.4398,45800.0
2007-06-28 12:40:00,95.57,95.57,95.44,95.54,36600.0,69.4398,69.4398,69.3454,69.418,36600.0
2007-06-28 12:50:00,95.54,95.54,95.29,95.29,27800.0,69.418,69.418,69.2364,69.2364,27800.0
2007-06-28 13:00:00,95.29,95.31,95.22,95.22,29800.0,69.2364,69.2509,69.1855,69.1855,29800.0
2007-06-28 13:10:00,95.24,95.29,95.14,95.26,40900.0,69.2001,69.2364,69.1274,69.2146,40900.0
2007-06-28 13:20:00,95.25,95.28,95.18,95.25,36300.0,69.2073,69.2291,69.1565,69.2073,36300.0
2007-06-28 13:30:00,95.25,95.29,95.22,95.26,32400.0,69.2073,69.2364,69.1855,69.2146,32400.0
2007-06-28 13:40:00,95.27,95.34,95.21,95.34,49700.0,69.2219,69.2727,69.1783,69.2727,49700.0
2007-06-28 13:50:00,95.33,95.48,95.24,95.28,65800.0,69.2655,69.3744,69.2001,69.2291,65800.0
2007-06-28 14:00:00,95.28,95.34,95.25,95.27,51700.0,69.2291,69.2727,69.2073,69.2219,51700.0
2007-06-28 14:10:00,95.27,95.47,95.03,95.37,167500.0,69.2219,69.3672,69.0475,69.2945,167500.0
2007-06-28 14:20:00,95.34,95.46,95.02,95.08,126200.0,69.2727,69.3599,69.0402,69.0838,126200.0
2007-06-28 14:30:00,95.09,95.16,94.84,95.02,190000.0,69.0911,69.1419,68.9094,69.0402,190000.0
2007-06-28 14:40:00,95.02,95.5,95.01,95.28,115400.0,69.0402,69.389,69.033,69.2291,115400.0
2007-06-28 14:50:00,95.29,95.49,95.2,95.41,148500.0,69.2364,69.3817,69.171,69.3236,148500.0
2007-06-28 15:00:00,95.39,95.46,95.21,95.33,138300.0,69.3091,69.3599,69.1783,69.2655,138300.0
2007-06-28 15:10:00,95.32,95.38,95.27,95.3,104200.0,69.2582,69.3018,69.2219,69.2437,104200.0
2007-06-28 15:20:00,95.3,95.44,95.26,95.34,88400.0,69.2437,69.3454,69.2146,69.2727,88400.0
2007-06-28 15:30:00,95.36,95.48,95.36,95.39,119400.0,69.2873,69.3744,69.2873,69.3091,119400.0
2007-06-28 15:40:00,95.38,95.38,95.09,95.11,162000.0,69.3018,69.3018,69.0911,69.1056,162000.0
2007-06-28 15:50:00,95.11,95.28,95.08,95.1,289900.0,69.1056,69.2291,69.0838,69.0983,289900.0
2007-06-29 09:30:00,95.36,95.88,95.25,95.63,251500.0,69.2873,69.6651,69.2073,69.4834,251500.0
2007-06-29 09:40:00,95.65,96.0,95.55,95.96,148100.0,69.498,69.7523,69.4253,69.7232,148100.0
2007-06-29 09:50:00,95.98,96.18,95.95,96.14,148200.0,69.7377,69.8831,69.7159,69.854,148200.0
2007-06-29 10:00:00,96.13,96.29,96.1,96.18,143500.0,69.8467,69.963,69.8249,69.8831,143500.0
2007-06-29 10:10:00,96.18,96.2,96.08,96.11,132500.0,69.8831,69.8976,69.8104,69.8322,132500.0
2007-06-29 10:20:00,96.13,96.28,96.01,96.24,128000.0,69.8467,69.9557,69.7595,69.9267,128000.0
2007-06-29 10:30:00,96.24,96.26,96.0,96.05,109600.0,69.9267,69.9412,69.7523,69.7886,109600.0
2007-06-29 10:40:00,96.05,96.17,96.01,96.03,162500.0,69.7886,69.8758,69.7595,69.7741,162500.0
2007-06-29 10:50:00,96.03,96.08,96.01,96.06,63700.0,69.7741,69.8104,69.7595,69.7959,63700.0
2007-06-29 11:00:00,96.07,96.14,96.02,96.08,94300.0,69.8031,69.854,69.7668,69.8104,94300.0
2007-06-29 11:10:00,96.07,96.2,96.06,96.14,57900.0,69.8031,69.8976,69.7959,69.854,57900.0
2007-06-29 11:20:00,96.14,96.19,96.12,96.19,55200.0,69.854,69.8903,69.8395,69.8903,55200.0
2007-06-29 11:30:00,96.18,96.24,96.13,96.2,62800.0,69.8831,69.9267,69.8467,69.8976,62800.0
2007-06-29 11:40:00,96.2,96.24,96.11,96.14,76200.0,69.8976,69.9267,69.8322,69.854,76200.0
2007-06-29 11:50:00,96.14,96.19,96.12,96.16,41400.0,69.854,69.8903,69.8395,69.8685,41400.0
2007-06-29 12:00:00,96.17,96.19,96.12,96.15,28800.0,69.8758,69.8903,69.8395,69.8613,28800.0
2007-06-29 12:10:00,96.15,96.18,96.1,96.14,87900.0,69.8613,69.8831,69.8249,69.854,87900.0
2007-06-29 12:20:00,96.14,96.22,96.11,96.13,67100.0,69.854,69.9121,69.8322,69.8467,67100.0
2007-06-29 12:30:00,96.13,96.18,96.05,96.12,128100.0,69.8467,69.8831,69.7886,69.8395,128100.0
2007-06-29 12:40:00,96.12,96.19,96.1,96.13,63200.0,69.8395,69.8903,69.8249,69.8467,63200.0
2007-06-29 12:50:00,96.12,96.16,96.1,96.14,53200.0,69.8395,69.8685,69.8249,69.854,53200.0
2007-06-29 13:00:00,96.14,96.22,96.12,96.15,82600.0,69.854,69.9121,69.8395,69.8613,82600.0
2007-06-29 13:10:00,96.14,96.2,96.1,96.19,101300.0,69.854,69.8976,69.8249,69.8903,101300.0
2007-06-29 13:20:00,96.18,96.25,96.14,96.15,55400.0,69.8831,69.9339,69.854,69.8613,55400.0
2007-06-29 13:30:00,96.16,96.28,96.13,96.16,69300.0,69.8685,69.9557,69.8467,69.8685,69300.0
2007-06-29 13:40:00,96.16,96.28,96.13,96.24,97400.0,69.8685,69.9557,69.8467,69.9267,97400.0
2007-06-29 13:50:00,96.25,96.32,96.17,96.2,66500.0,69.9339,69.9848,69.8758,69.8976,66500.0
2007-06-29 14:00:00,96.21,96.25,96.1,96.12,308300.0,69.9049,69.9339,69.8249,69.8395,308300.0
2007-06-29 14:10:00,96.12,96.22,96.05,96.21,128900.0,69.8395,69.9121,69.7886,69.9049,128900.0
2007-06-29 14:20:00,96.21,96.25,96.11,96.17,93300.0,69.9049,69.9339,69.8322,69.8758,93300.0
2007-06-29 14:30:00,96.17,96.3,96.12,96.26,207100.0,69.8758,69.9702,69.8395,69.9412,207100.0
2007-06-29 14:40:00,96.26,96.34,96.16,96.17,98600.0,69.9412,69.9993,69.8685,69.8758,98600.0
2007-06-29 14:50:00,96.16,96.27,96.15,96.17,92800.0,69.8685,69.9485,69.8613,69.8758,92800.0
2007-06-29 15:00:00,96.18,96.22,95.91,96.02,276500.0,69.8831,69.9121,69.6869,69.7668,276500.0
2007-06-29 15:10:00,96.02,96.03,95.81,95.98,360100.0,69.7668,69.7741,69.6142,69.7377,360100.0
2007-06-29 15:20:00,95.98,96.06,95.82,95.86,281100.0,69.7377,69.7959,69.6215,69.6505,281100.0
2007-06-29 15:30:00,95.87,96.13,95.81,96.07,175500.0,69.6578,69.8467,69.6142,69.8031,175500.0
2007-06-29 15:40:00,96.06,96.32,95.94,96.12,384900.0,69.7959,69.9848,69.7087,69.8395,384900.0
2007-06-29 15:50:00,96.12,96.18,96.01,96.14,345900.0,69.8395,69.8831,69.7595,69.854,345900.0
2007-07-02 09:30:00,96.72,96.85,96.47,96.69,162900.0,70.2754,70.3699,70.0938,70.2536,162900.0
2007-07-02 09:40:00,96.67,96.77,96.4,96.43,94200.0,70.2391,70.3117,70.0429,70.0647,94200.0
2007-07-02 09:50:00,96.45,96.75,96.4,96.47,107000.0,70.0792,70.2972,70.0429,70.0938,107000.0
2007-07-02 10:00:00,96.47,96.65,96.46,96.48,116500.0,70.0938,70.2246,70.0865,70.101,116500.0
2007-07-02 10:10:00,96.48,96.6,96.45,96.5,72100.0,70.101,70.1882,70.0792,70.1156,72100.0
2007-07-02 10:20:00,96.5,96.7,96.46,96.7,82100.0,70.1156,70.2609,70.0865,70.2609,82100.0
2007-07-02 10:30:00,96.69,97.0,96.68,96.99,104900.0,70.2536,70.4789,70.2464,70.4716,104900.0
2007-07-02 10:40:00,96.98,97.05,96.73,96.8,92300.0,70.4643,70.5152,70.2827,70.3335,92300.0
2007-07-02 10:50:00,96.8,96.82,96.66,96.76,59100.0,70.3335,70.3481,70.2318,70.3045,59100.0
2007-07-02 11:00:00,96.78,96.83,96.65,96.66,67400.0,70.319,70.3553,70.2246,70.2318,67400.0
2007-07-02 11:10:00,96.66,96.74,96.6,96.6,60000.0,70.2318,70.2899,70.1882,70.1882,60000.0
2007-07-02 11:20:00,96.61,96.65,96.55,96.58,50300.0,70.1955,70.2246,70.1519,70.1737,50300.0
2007-07-02 11:30:00,96.58,96.6,96.45,96.48,58000.0,70.1737,70.1882,70.0792,70.101,58000.0
2007-07-02 11:40:00,96.48,96.54,96.39,96.4,32500.0,70.101,70.1446,70.0356,70.0429,32500.0
2007-07-02 11:50:00,96.4,96.45,96.32,96.35,49100.0,70.0429,70.0792,69.9848,70.0066,49100.0
2007-07-02 12:00:00,96.35,96.48,96.35,96.48,32400.0,70.0066,70.101,70.0066,70.101,32400.0
2007-07-02 12:10:00,96.49,96.58,96.41,96.47,57700.0,70.1083,70.1737,70.0502,70.0938,57700.0
2007-07-02 12:20:00,96.47,96.53,96.35,96.44,39600.0,70.0938,70.1374,70.0066,70.072,39600.0
2007-07-02 12:30:00,96.41,96.45,96.27,96.33,69100.0,70.0502,70.0792,69.9485,69.992,69100.0
2007-07-02 12:40:00,96.33,96.41,96.27,96.41,49500.0,69.992,70.0502,69.9485,70.0502,49500.0
2007-07-02 12:50:00,96.4,96.43,96.32,96.35,43500.0,70.0429,70.0647,69.9848,70.0066,43500.0
2007-07-02 13:00:00,96.36,96.44,96.32,96.36,27300.0,70.0138,70.072,69.9848,70.0138,27300.0
2007-07-02 13:10:00,96.38,96.43,96.32,96.35,36700.0,70.0284,70.0647,69.9848,70.0066,36700.0
2007-07-02 13:20:00,96.37,96.42,96.29,96.4,41600.0,70.0211,70.0574,69.963,70.0429,41600.0
2007-07-02 13:30:00,96.39,96.5,96.36,96.5,40900.0,70.0356,70.1156,70.0138,70.1156,40900.0
2007-07-02 13:40:00,96.52,96.66,96.47,96.59,49200.0,70.1301,70.2318,70.0938,70.181,49200.0
2007-07-02 13:50:00,96.6,96.68,96.59,96.61,51700.0,70.1882,70.2464,70.181,70.1955,51700.0
2007-07-02 14:00:00,96.62,96.64,96.54,96.55,36000.0,70.2028,70.2173,70.1446,70.1519,36000.0
2007-07-02 14:10:00,96.56,96.57,96.45,96.56,30000.0,70.1592,70.1664,70.0792,70.1592,30000.0
2007-07-02 14:20:00,96.56,96.65,96.51,96.6,39700.0,70.1592,70.2246,70.1228,70.1882,39700.0
2007-07-02 14:30:00,96.6,96.75,96.58,96.65,45400.0,70.1882,70.2972,70.1737,70.2246,45400.0
2007-07-02 14:40:00,96.65,96.71,96.5,96.58,49100.0,70.2246,70.2681,70.1156,70.1737,49100.0
2007-07-02 14:50:00,96.56,96.71,96.49,96.69,52100.0,70.1592,70.2681,70.1083,70.2536,52100.0
2007-07-02 15:00:00,96.7,96.72,96.61,96.67,45000.0,70.2609,70.2754,70.1955,70.2391,45000.0
2007-07-02 15:10:00,96.65,96.66,96.58,96.61,48200.0,70.2246,70.2318,70.1737,70.1955,48200.0
2007-07-02 15:20:00,96.61,96.75,96.58,96.75,77500.0,70.1955,70.2972,70.1737,70.2972,77500.0
2007-07-02 15:30:00,96.75,96.78,96.63,96.7,92600.0,70.2972,70.319,70.21,70.2609,92600.0
2007-07-02 15:40:00,96.71,96.8,96.68,96.76,107300.0,70.2681,70.3335,70.2464,70.3045,107300.0
2007-07-02 15:50:00,96.75,96.76,96.59,96.76,236400.0,70.2972,70.3045,70.181,70.3045,236400.0
2007-07-03 09:30:00,96.8,97.8,96.8,97.62,266400.0,70.3335,71.0601,70.3335,70.9293,266400.0
2007-07-03 09:40:00,97.64,97.79,97.47,97.54,76900.0,70.9439,71.0529,70.8204,70.8712,76900.0
2007-07-03 09:50:00,97.54,97.74,97.53,97.71,55700.0,70.8712,71.0165,70.8639,70.9947,55700.0
2007-07-03 10:00:00,97.71,97.75,97.58,97.69,115600.0,70.9947,71.0238,70.9003,70.9802,115600.0
2007-07-03 10:10:00,97.69,97.69,97.55,97.64,102200.0,70.9802,70.9802,70.8785,70.9439,102200.0
2007-07-03 10:20:00,97.64,97.72,97.6,97.65,80100.0,70.9439,71.002,70.9148,70.9511,80100.0
2007-07-03 10:30:00,97.68,97.72,97.6,97.68,58300.0,70.9729,71.002,70.9148,70.9729,58300.0
2007-07-03 10:40:00,97.68,97.84,97.68,97.83,90900.0,70.9729,71.0892,70.9729,71.0819,90900.0
2007-07-03 10:50:00,97.84,97.88,97.79,97.86,79000.0,71.0892,71.1183,71.0529,71.1037,79000.0
2007-07-03 11:00:00,97.85,97.87,97.72,97.77,72700.0,71.0965,71.111,71.002,71.0383,72700.0
2007-07-03 11:10:00,97.77,97.78,97.6,97.61,70500.0,71.0383,71.0456,70.9148,70.9221,70500.0
2007-07-03 11:20:00,97.6,97.68,97.59,97.63,62300.0,70.9148,70.9729,70.9075,70.9366,62300.0
2007-07-03 11:30:00,97.64,97.67,97.54,97.65,74500.0,70.9439,70.9657,70.8712,70.9511,74500.0
2007-07-03 11:40:00,97.65,97.69,97.58,97.59,64700.0,70.9511,70.9802,70.9003,70.9075,64700.0
2007-07-03 11:50:00,97.6,97.68,97.56,97.68,57100.0,70.9148,70.9729,70.8857,70.9729,57100.0
2007-07-03 12:00:00,97.69,97.85,97.68,97.82,73200.0,70.9802,71.0965,70.9729,71.0747,73200.0
2007-07-03 12:10:00,97.84,97.87,97.8,97.84,75700.0,71.0892,71.111,71.0601,71.0892,75700.0
2007-07-03 12:20:00,97.85,97.98,97.85,97.9,121000.0,71.0965,71.1909,71.0965,71.1328,121000.0
2007-07-03 12:30:00,97.91,97.96,97.76,97.89,103600.0,71.1401,71.1764,71.0311,71.1255,103600.0
2007-07-03 12:40:00,97.88,98.06,97.87,97.98,183100.0,71.1183,71.249,71.111,71.1909,183100.0
2007-07-03 12:50:00,97.99,97.99,97.62,97.65,194600.0,71.1982,71.1982,70.9293,70.9511,194600.0
2007-07-05 09:30:00,97.52,98.0,97.23,97.57,154500.0,70.8567,71.2054,70.646,70.893,154500.0
2007-07-05 09:40:00,97.57,97.85,97.5,97.73,106100.0,70.893,71.0965,70.8422,71.0093,106100.0
2007-07-05 09:50:00,97.74,97.85,97.74,97.76,62200.0,71.0165,71.0965,71.0165,71.0311,62200.0
2007-07-05 10:00:00,97.78,98.02,97.76,97.9,184700.0,71.0456,71.22,71.0311,71.1328,184700.0
2007-07-05 10:10:00,97.92,98.02,97.91,98.0,67300.0,71.1473,71.22,71.1401,71.2054,67300.0
2007-07-05 10:20:00,97.99,98.11,97.97,98.08,63100.0,71.1982,71.2854,71.1836,71.2636,63100.0
2007-07-05 10:30:00,98.1,98.23,98.1,98.14,67500.0,71.2781,71.3726,71.2781,71.3072,67500.0
2007-07-05 10:40:00,98.15,98.23,98.08,98.18,93800.0,71.3144,71.3726,71.2636,71.3362,93800.0
2007-07-05 10:50:00,98.19,98.29,98.1,98.26,102100.0,71.3435,71.4162,71.2781,71.3944,102100.0
2007-07-05 11:00:00,98.26,98.27,98.02,98.03,82400.0,71.3944,71.4016,71.22,71.2272,82400.0
2007-07-05 11:10:00,98.04,98.25,98.03,98.21,39900.0,71.2345,71.3871,71.2272,71.358,39900.0
2007-07-05 11:20:00,98.19,98.32,98.18,98.23,38800.0,71.3435,71.438,71.3362,71.3726,38800.0
2007-07-05 11:30:00,98.23,98.27,98.18,98.24,30800.0,71.3726,71.4016,71.3362,71.3798,30800.0
2007-07-05 11:40:00,98.24,98.29,98.12,98.15,43500.0,71.3798,71.4162,71.2926,71.3144,43500.0
2007-07-05 11:50:00,98.14,98.15,98.02,98.08,28200.0,71.3072,71.3144,71.22,71.2636,28200.0
2007-07-05 12:00:00,98.07,98.2,98.03,98.06,34700.0,71.2563,71.3508,71.2272,71.249,34700.0
2007-07-05 12:10:00,98.08,98.11,97.99,98.03,41200.0,71.2636,71.2854,71.1982,71.2272,41200.0
2007-07-05 12:20:00,98.02,98.11,97.99,98.03,35300.0,71.22,71.2854,71.1982,71.2272,35300.0
2007-07-05 12:30:00,98.04,98.19,98.03,98.1,45500.0,71.2345,71.3435,71.2272,71.2781,45500.0
2007-07-05 12:40:00,98.1,98.28,98.08,98.17,57300.0,71.2781,71.4089,71.2636,71.329,57300.0
2007-07-05 12:50:00,98.16,98.28,98.15,98.23,23200.0,71.3217,71.4089,71.3144,71.3726,23200.0
2007-07-05 13:00:00,98.24,98.29,98.22,98.28,56100.0,71.3798,71.4162,71.3653,71.4089,56100.0
2007-07-05 13:10:00,98.29,98.34,98.22,98.23,32700.0,71.4162,71.4525,71.3653,71.3726,32700.0
2007-07-05 13:20:00,98.23,98.23,98.18,98.2,21500.0,71.3726,71.3726,71.3362,71.3508,21500.0
2007-07-05 13:30:00,98.2,98.3,98.17,98.23,31800.0,71.3508,71.4234,71.329,71.3726,31800.0
2007-07-05 13:40:00,98.24,98.25,98.13,98.16,24900.0,71.3798,71.3871,71.2999,71.3217,24900.0
2007-07-05 13:50:00,98.16,98.16,98.05,98.1,36400.0,71.3217,71.3217,71.2418,71.2781,36400.0
2007-07-05 14:00:00,98.09,98.15,98.02,98.12,30500.0,71.2708,71.3144,71.22,71.2926,30500.0
2007-07-05 14:10:00,98.12,98.25,98.11,98.25,57900.0,71.2926,71.3871,71.2854,71.3871,57900.0
2007-07-05 14:20:00,98.25,98.29,98.21,98.21,28000.0,71.3871,71.4162,71.358,71.358,28000.0
2007-07-05 14:30:00,98.22,98.47,98.22,98.44,93400.0,71.3653,71.5469,71.3653,71.5251,93400.0
2007-07-05 14:40:00,98.42,98.46,98.33,98.46,44200.0,71.5106,71.5397,71.4452,71.5397,44200.0
2007-07-05 14:50:00,98.46,98.47,98.35,98.46,49600.0,71.5397,71.5469,71.4597,71.5397,49600.0
2007-07-05 15:00:00,98.47,98.47,98.34,98.41,55500.0,71.5469,71.5469,71.4525,71.5033,55500.0
2007-07-05 15:10:00,98.41,98.48,98.37,98.39,87300.0,71.5033,71.5542,71.4743,71.4888,87300.0
2007-07-05 15:20:00,98.39,98.4,98.34,98.39,64900.0,71.4888,71.4961,71.4525,71.4888,64900.0
2007-07-05 15:30:00,98.39,98.4,98.31,98.37,70400.0,71.4888,71.4961,71.4307,71.4743,70400.0
2007-07-05 15:40:00,98.36,98.45,98.3,98.42,103900.0,71.467,71.5324,71.4234,71.5106,103900.0
2007-07-05 15:50:00,98.42,98.42,98.22,98.31,188400.0,71.5106,71.5106,71.3653,71.4307,188400.0
2007-07-06 09:30:00,98.13,98.5,98.02,98.22,138300.0,71.2999,71.5687,71.22,71.3653,138300.0
2007-07-06 09:40:00,98.23,98.47,98.21,98.42,70900.0,71.3726,71.5469,71.358,71.5106,70900.0
2007-07-06 09:50:00,98.42,98.45,98.3,98.33,65300.0,71.5106,71.5324,71.4234,71.4452,65300.0
2007-07-06 10:00:00,98.33,98.45,98.3,98.34,66100.0,71.4452,71.5324,71.4234,71.4525,66100.0
2007-07-06 10:10:00,98.35,98.37,98.28,98.3,53000.0,71.4597,71.4743,71.4089,71.4234,53000.0
2007-07-06 10:20:00,98.28,98.32,98.26,98.32,64600.0,71.4089,71.438,71.3944,71.438,64600.0
2007-07-06 10:30:00,98.32,98.36,98.25,98.28,59400.0,71.438,71.467,71.3871,71.4089,59400.0
2007-07-06 10:40:00,98.28,98.36,98.25,98.32,40600.0,71.4089,71.467,71.3871,71.438,40600.0
2007-07-06 10:50:00,98.33,98.35,98.25,98.28,44400.0,71.4452,71.4597,71.3871,71.4089,44400.0
2007-07-06 11:00:00,98.3,98.59,98.29,98.48,102900.0,71.4234,71.6341,71.4162,71.5542,102900.0
2007-07-06 11:10:00,98.47,98.57,98.44,98.53,43000.0,71.5469,71.6196,71.5251,71.5905,43000.0
2007-07-06 11:20:00,98.52,98.55,98.49,98.53,41900.0,71.5833,71.6051,71.5615,71.5905,41900.0
2007-07-06 11:30:00,98.51,98.75,98.5,98.71,42800.0,71.576,71.7504,71.5687,71.7213,42800.0
2007-07-06 11:40:00,98.67,98.77,98.5,98.66,78500.0,71.6923,71.7649,71.5687,71.685,78500.0
2007-07-06 11:50:00,98.66,98.74,98.66,98.73,38500.0,71.685,71.7431,71.685,71.7359,38500.0
2007-07-06 12:00:00,98.73,98.86,98.72,98.81,56000.0,71.7359,71.8303,71.7286,71.794,56000.0
2007-07-06 12:10:00,98.8,98.83,98.67,98.68,46200.0,71.7867,71.8085,71.6923,71.6995,46200.0
2007-07-06 12:20:00,98.7,98.74,98.58,98.65,54500.0,71.7141,71.7431,71.6269,71.6777,54500.0
2007-07-06 12:30:00,98.61,98.65,98.59,98.63,18300.0,71.6487,71.6777,71.6341,71.6632,18300.0
2007-07-06 12:40:00,98.65,98.73,98.65,98.72,34400.0,71.6777,71.7359,71.6777,71.7286,34400.0
2007-07-06 12:50:00,98.71,98.75,98.69,98.74,16800.0,71.7213,71.7504,71.7068,71.7431,16800.0
2007-07-06 13:00:00,98.74,98.74,98.68,98.71,37100.0,71.7431,71.7431,71.6995,71.7213,37100.0
2007-07-06 13:10:00,98.71,98.8,98.68,98.75,31100.0,71.7213,71.7867,71.6995,71.7504,31100.0
2007-07-06 13:20:00,98.76,98.8,98.75,98.8,23100.0,71.7576,71.7867,71.7504,71.7867,23100.0
2007-07-06 13:30:00,98.8,98.82,98.73,98.75,41000.0,71.7867,71.8012,71.7359,71.7504,41000.0
2007-07-06 13:40:00,98.75,98.79,98.7,98.71,48900.0,71.7504,71.7794,71.7141,71.7213,48900.0
2007-07-06 13:50:00,98.72,98.82,98.71,98.79,32700.0,71.7286,71.8012,71.7213,71.7794,32700.0
2007-07-06 14:00:00,98.79,98.85,98.73,98.8,72500.0,71.7794,71.823,71.7359,71.7867,72500.0
2007-07-06 14:10:00,98.8,98.94,98.8,98.88,74300.0,71.7867,71.8884,71.7867,71.8448,74300.0
2007-07-06 14:20:00,98.88,98.89,98.82,98.87,53000.0,71.8448,71.8521,71.8012,71.8376,53000.0
2007-07-06 14:30:00,98.88,98.98,98.88,98.92,60400.0,71.8448,71.9175,71.8448,71.8739,60400.0
2007-07-06 14:40:00,98.91,98.95,98.81,98.92,44200.0,71.8666,71.8957,71.794,71.8739,44200.0
2007-07-06 14:50:00,98.92,98.99,98.89,98.96,34400.0,71.8739,71.9248,71.8521,71.903,34400.0
2007-07-06 15:00:00,98.97,99.2,98.96,99.2,95200.0,71.9102,72.0773,71.903,72.0773,95200.0
2007-07-06 15:10:00,99.2,99.22,99.05,99.07,106000.0,72.0773,72.0919,71.9684,71.9829,106000.0
2007-07-06 15:20:00,99.07,99.14,98.99,99.03,72400.0,71.9829,72.0338,71.9248,71.9538,72400.0
2007-07-06 15:30:00,99.03,99.11,98.99,99.05,76800.0,71.9538,72.012,71.9248,71.9684,76800.0
2007-07-06 15:40:00,99.05,99.06,98.98,99.01,126300.0,71.9684,71.9756,71.9175,71.9393,126300.0
2007-07-06 15:50:00,99.01,99.06,98.81,98.94,207900.0,71.9393,71.9756,71.794,71.8884,207900.0
2007-07-09 09:30:00,100.99,101.32,100.7,101.1,595700.0,73.3779,73.6177,73.1672,73.4579,595700.0
2007-07-09 09:40:00,101.1,101.21,100.73,100.82,280200.0,73.4579,73.5378,73.189,73.2544,280200.0
2007-07-09 09:50:00,101.0,101.0,100.6,100.76,149800.0,73.3852,73.3852,73.0946,73.2108,149800.0
2007-07-09 10:00:00,100.74,100.79,100.65,100.79,123500.0,73.1963,73.2326,73.1309,73.2326,123500.0
2007-07-09 10:10:00,100.8,100.92,100.41,100.55,184900.0,73.2399,73.3271,72.9565,73.0582,184900.0
2007-07-09 10:20:00,100.55,101.1,100.5,101.08,254200.0,73.0582,73.4579,73.0219,73.4433,254200.0
2007-07-09 10:30:00,101.09,102.05,100.63,100.76,190700.0,73.4506,74.1481,73.1164,73.2108,190700.0
2007-07-09 10:40:00,100.76,100.82,100.57,100.61,125300.0,73.2108,73.2544,73.0728,73.1018,125300.0
2007-07-09 10:50:00,100.61,100.62,100.22,100.34,136400.0,73.1018,73.1091,72.8185,72.9057,136400.0
2007-07-09 11:00:00,100.32,100.5,100.15,100.18,109000.0,72.8911,73.0219,72.7676,72.7894,109000.0
2007-07-09 11:10:00,100.2,100.34,100.15,100.29,99500.0,72.8039,72.9057,72.7676,72.8693,99500.0
2007-07-09 11:20:00,100.29,100.36,100.19,100.26,87900.0,72.8693,72.9202,72.7967,72.8475,87900.0
2007-07-09 11:30:00,100.28,100.3,100.09,100.14,66700.0,72.8621,72.8766,72.724,72.7603,66700.0
2007-07-09 11:40:00,100.14,100.17,100.0,100.01,102900.0,72.7603,72.7821,72.6586,72.6659,102900.0
2007-07-09 11:50:00,100.02,100.16,99.99,99.99,102300.0,72.6731,72.7749,72.6514,72.6514,102300.0
2007-07-09 12:00:00,99.99,99.99,99.67,99.69,116800.0,72.6514,72.6514,72.4188,72.4334,116800.0
2007-07-09 12:10:00,99.69,99.86,99.6,99.85,84900.0,72.4334,72.5569,72.368,72.5496,84900.0
2007-07-09 12:20:00,99.85,99.86,99.67,99.8,56300.0,72.5496,72.5569,72.4188,72.5133,56300.0
2007-07-09 12:30:00,99.8,100.09,99.78,99.98,94600.0,72.5133,72.724,72.4988,72.6441,94600.0
2007-07-09 12:40:00,99.98,99.99,99.9,99.96,57200.0,72.6441,72.6514,72.586,72.6296,57200.0
2007-07-09 12:50:00,99.95,100.14,99.93,100.0,86900.0,72.6223,72.7603,72.6078,72.6586,86900.0
2007-07-09 13:00:00,100.0,100.07,99.89,100.01,88500.0,72.6586,72.7095,72.5787,72.6659,88500.0
2007-07-09 13:10:00,99.97,100.1,99.87,99.96,57900.0,72.6368,72.7313,72.5642,72.6296,57900.0
2007-07-09 13:20:00,99.98,100.0,99.94,99.97,32700.0,72.6441,72.6586,72.615,72.6368,32700.0
2007-07-09 13:30:00,99.97,99.98,99.86,99.96,45600.0,72.6368,72.6441,72.5569,72.6296,45600.0
2007-07-09 13:40:00,99.98,100.1,99.96,100.08,112800.0,72.6441,72.7313,72.6296,72.7167,112800.0
2007-07-09 13:50:00,100.07,100.2,100.05,100.19,65400.0,72.7095,72.8039,72.6949,72.7967,65400.0
2007-07-09 14:00:00,100.19,100.2,99.98,99.98,104800.0,72.7967,72.8039,72.6441,72.6441,104800.0
2007-07-09 14:10:00,99.98,100.0,99.83,99.96,66000.0,72.6441,72.6586,72.5351,72.6296,66000.0
2007-07-09 14:20:00,99.97,99.99,99.8,99.84,57300.0,72.6368,72.6514,72.5133,72.5424,57300.0
2007-07-09 14:30:00,99.86,99.95,99.83,99.9,80400.0,72.5569,72.6223,72.5351,72.586,80400.0
2007-07-09 14:40:00,99.91,99.96,99.8,99.85,91800.0,72.5932,72.6296,72.5133,72.5496,91800.0
2007-07-09 14:50:00,99.85,100.04,99.84,99.99,116400.0,72.5496,72.6877,72.5424,72.6514,116400.0
2007-07-09 15:00:00,100.0,100.11,99.98,100.05,90900.0,72.6586,72.7385,72.6441,72.6949,90900.0
2007-07-09 15:10:00,100.06,100.1,100.04,100.09,57600.0,72.7022,72.7313,72.6877,72.724,57600.0
2007-07-09 15:20:00,100.08,100.12,99.98,100.03,113400.0,72.7167,72.7458,72.6441,72.6804,113400.0
2007-07-09 15:30:00,100.04,100.1,100.0,100.02,99800.0,72.6877,72.7313,72.6586,72.6731,99800.0
2007-07-09 15:40:00,100.01,100.04,99.98,100.0,122100.0,72.6659,72.6877,72.6441,72.6586,122100.0
2007-07-09 15:50:00,99.98,100.02,99.81,99.9,266300.0,72.6441,72.6731,72.5206,72.586,266300.0
2007-07-10 09:30:00,100.6,100.66,99.9,99.94,369500.0,73.0946,73.1382,72.586,72.615,369500.0
2007-07-10 09:40:00,99.93,100.09,99.75,100.09,243800.0,72.6078,72.724,72.477,72.724,243800.0
2007-07-10 09:50:00,100.06,100.35,99.97,100.13,229100.0,72.7022,72.9129,72.6368,72.7531,229100.0
2007-07-10 10:00:00,100.12,100.16,99.95,100.02,136600.0,72.7458,72.7749,72.6223,72.6731,136600.0
2007-07-10 10:10:00,100.03,100.04,99.69,99.72,116400.0,72.6804,72.6877,72.4334,72.4552,116400.0
2007-07-10 10:20:00,99.7,99.8,99.7,99.76,105100.0,72.4406,72.5133,72.4406,72.4842,105100.0
2007-07-10 10:30:00,99.77,99.86,99.63,99.76,109700.0,72.4915,72.5569,72.3898,72.4842,109700.0
2007-07-10 10:40:00,99.77,99.9,99.75,99.85,83000.0,72.4915,72.586,72.477,72.5496,83000.0
2007-07-10 10:50:00,99.85,100.21,99.83,100.08,182000.0,72.5496,72.8112,72.5351,72.7167,182000.0
2007-07-10 11:00:00,100.08,100.15,100.03,100.06,121800.0,72.7167,72.7676,72.6804,72.7022,121800.0
2007-07-10 11:10:00,100.06,100.31,100.03,100.24,131600.0,72.7022,72.8839,72.6804,72.833,131600.0
2007-07-10 11:20:00,100.21,100.25,100.03,100.1,86000.0,72.8112,72.8403,72.6804,72.7313,86000.0
2007-07-10 11:30:00,100.11,100.19,100.07,100.19,62800.0,72.7385,72.7967,72.7095,72.7967,62800.0
2007-07-10 11:40:00,100.19,100.2,100.05,100.06,71100.0,72.7967,72.8039,72.6949,72.7022,71100.0
2007-07-10 11:50:00,100.07,100.38,100.05,100.28,99400.0,72.7095,72.9347,72.6949,72.8621,99400.0
2007-07-10 12:00:00,100.29,100.37,100.25,100.26,98900.0,72.8693,72.9275,72.8403,72.8475,98900.0
2007-07-10 12:10:00,100.28,100.28,100.1,100.11,90100.0,72.8621,72.8621,72.7313,72.7385,90100.0
2007-07-10 12:20:00,100.1,100.2,100.1,100.18,138400.0,72.7313,72.8039,72.7313,72.7894,138400.0
2007-07-10 12:30:00,100.18,100.21,100.13,100.21,156000.0,72.7894,72.8112,72.7531,72.8112,156000.0
2007-07-10 12:40:00,100.2,100.23,100.14,100.22,82200.0,72.8039,72.8257,72.7603,72.8185,82200.0
2007-07-10 12:50:00,100.23,100.48,100.19,100.47,86100.0,72.8257,73.0074,72.7967,73.0001,86100.0
2007-07-10 13:00:00,100.47,100.58,100.19,100.29,94300.0,73.0001,73.08,72.7967,72.8693,94300.0
2007-07-10 13:10:00,100.31,100.43,100.21,100.36,54200.0,72.8839,72.971,72.8112,72.9202,54200.0
2007-07-10 13:20:00,100.36,100.46,100.15,100.15,166300.0,72.9202,72.9928,72.7676,72.7676,166300.0
2007-07-10 13:30:00,100.16,100.34,100.07,100.27,165600.0,72.7749,72.9057,72.7095,72.8548,165600.0
2007-07-10 13:40:00,100.26,100.26,99.8,99.88,160700.0,72.8475,72.8475,72.5133,72.5714,160700.0
2007-07-10 13:50:00,99.86,100.22,99.75,100.11,209000.0,72.5569,72.8185,72.477,72.7385,209000.0
2007-07-10 14:00:00,100.11,100.27,99.88,100.08,227000.0,72.7385,72.8548,72.5714,72.7167,227000.0
2007-07-10 14:10:00,100.08,100.23,100.0,100.2,92300.0,72.7167,72.8257,72.6586,72.8039,92300.0
2007-07-10 14:20:00,100.2,100.29,100.16,100.25,88200.0,72.8039,72.8693,72.7749,72.8403,88200.0
2007-07-10 14:30:00,100.23,100.35,100.15,100.22,72400.0,72.8257,72.9129,72.7676,72.8185,72400.0
2007-07-10 14:40:00,100.21,100.28,100.09,100.14,88200.0,72.8112,72.8621,72.724,72.7603,88200.0
2007-07-10 14:50:00,100.14,100.3,100.1,100.28,121200.0,72.7603,72.8766,72.7313,72.8621,121200.0
2007-07-10 15:00:00,100.28,100.37,100.2,100.27,165200.0,72.8621,72.9275,72.8039,72.8548,165200.0
2007-07-10 15:10:00,100.28,100.5,100.2,100.34,198700.0,72.8621,73.0219,72.8039,72.9057,198700.0
2007-07-10 15:20:00,100.34,100.47,100.25,100.45,126700.0,72.9057,73.0001,72.8403,72.9856,126700.0
2007-07-10 15:30:00,100.43,100.43,100.2,100.2,167300.0,72.971,72.971,72.8039,72.8039,167300.0
2007-07-10 15:40:00,100.2,100.26,100.11,100.21,290800.0,72.8039,72.8475,72.7385,72.8112,290800.0
2007-07-10 15:50:00,100.21,100.26,100.05,100.2,420300.0,72.8112,72.8475,72.6949,72.8039,420300.0
2007-07-11 09:30:00,100.48,100.83,100.37,100.4,320200.0,73.0074,73.2617,72.9275,72.9493,320200.0
2007-07-11 09:40:00,100.39,100.48,100.19,100.35,127000.0,72.942,73.0074,72.7967,72.9129,127000.0
2007-07-11 09:50:00,100.35,100.36,99.8,100.09,149300.0,72.9129,72.9202,72.5133,72.724,149300.0
2007-07-11 10:00:00,100.09,100.36,100.01,100.25,127500.0,72.724,72.9202,72.6659,72.8403,127500.0
2007-07-11 10:10:00,100.26,100.35,100.18,100.26,174100.0,72.8475,72.9129,72.7894,72.8475,174100.0
2007-07-11 10:20:00,100.27,100.31,100.23,100.26,94700.0,72.8548,72.8839,72.8257,72.8475,94700.0
2007-07-11 10:30:00,100.28,100.29,100.07,100.1,126200.0,72.8621,72.8693,72.7095,72.7313,126200.0
2007-07-11 10:40:00,100.1,100.11,100.0,100.01,126600.0,72.7313,72.7385,72.6586,72.6659,126600.0
2007-07-11 10:50:00,100.0,100.17,99.97,100.1,133100.0,72.6586,72.7821,72.6368,72.7313,133100.0
2007-07-11 11:00:00,100.11,100.17,100.04,100.04,118300.0,72.7385,72.7821,72.6877,72.6877,118300.0
2007-07-11 11:10:00,100.05,100.1,100.0,100.1,108800.0,72.6949,72.7313,72.6586,72.7313,108800.0
2007-07-11 11:20:00,100.08,100.11,100.0,100.02,73400.0,72.7167,72.7385,72.6586,72.6731,73400.0
2007-07-11 11:30:00,100.02,100.09,100.01,100.04,83700.0,72.6731,72.724,72.6659,72.6877,83700.0
2007-07-11 11:40:00,100.04,100.15,100.01,100.1,94400.0,72.6877,72.7676,72.6659,72.7313,94400.0
2007-07-11 11:50:00,100.1,100.12,100.02,100.09,78900.0,72.7313,72.7458,72.6731,72.724,78900.0
2007-07-11 12:00:00,100.1,100.14,100.0,100.03,130000.0,72.7313,72.7603,72.6586,72.6804,130000.0
2007-07-11 12:10:00,100.01,100.1,99.96,100.03,94100.0,72.6659,72.7313,72.6296,72.6804,94100.0
2007-07-11 12:20:00,100.05,100.08,100.0,100.02,46900.0,72.6949,72.7167,72.6586,72.6731,46900.0
2007-07-11 12:30:00,100.03,100.03,99.95,99.95,75000.0,72.6804,72.6804,72.6223,72.6223,75000.0
2007-07-11 12:40:00,99.95,100.0,99.89,99.93,101500.0,72.6223,72.6586,72.5787,72.6078,101500.0
2007-07-11 12:50:00,99.93,100.1,99.9,100.05,95800.0,72.6078,72.7313,72.586,72.6949,95800.0
2007-07-11 13:00:00,100.06,100.08,99.94,99.97,86200.0,72.7022,72.7167,72.615,72.6368,86200.0
2007-07-11 13:10:00,100.0,100.09,99.93,100.07,67600.0,72.6586,72.724,72.6078,72.7095,67600.0
2007-07-11 13:20:00,100.06,100.09,99.97,100.04,48200.0,72.7022,72.724,72.6368,72.6877,48200.0
2007-07-11 13:30:00,100.04,100.09,99.97,100.03,116400.0,72.6877,72.724,72.6368,72.6804,116400.0
2007-07-11 13:40:00,100.03,100.07,99.98,100.05,80700.0,72.6804,72.7095,72.6441,72.6949,80700.0
2007-07-11 13:50:00,100.04,100.06,99.91,99.98,69600.0,72.6877,72.7022,72.5932,72.6441,69600.0
2007-07-11 14:00:00,99.98,100.01,99.82,99.93,130600.0,72.6441,72.6659,72.5278,72.6078,130600.0
2007-07-11 14:10:00,99.93,99.99,99.87,99.98,72800.0,72.6078,72.6514,72.5642,72.6441,72800.0
2007-07-11 14:20:00,99.98,99.99,99.88,99.94,46100.0,72.6441,72.6514,72.5714,72.615,46100.0
2007-07-11 14:30:00,99.95,99.98,99.81,99.84,80800.0,72.6223,72.6441,72.5206,72.5424,80800.0
2007-07-11 14:40:00,99.85,99.94,99.77,99.9,142700.0,72.5496,72.615,72.4915,72.586,142700.0
2007-07-11 14:50:00,99.88,99.92,99.62,99.62,133600.0,72.5714,72.6005,72.3825,72.3825,133600.0
2007-07-11 15:00:00,99.62,99.9,99.56,99.88,163800.0,72.3825,72.586,72.3389,72.5714,163800.0
2007-07-11 15:10:00,99.89,100.02,99.83,100.02,107200.0,72.5787,72.6731,72.5351,72.6731,107200.0
2007-07-11 15:20:00,100.02,100.03,99.93,99.99,127300.0,72.6731,72.6804,72.6078,72.6514,127300.0
2007-07-11 15:30:00,99.99,100.08,99.95,100.06,107900.0,72.6514,72.7167,72.6223,72.7022,107900.0
2007-07-11 15:40:00,100.07,100.09,100.01,100.07,131200.0,72.7095,72.724,72.6659,72.7095,131200.0
2007-07-11 15:50:00,100.08,100.1,99.98,100.01,233800.0,72.7167,72.7313,72.6441,72.6659,233800.0
2007-07-12 09:30:00,100.5,100.6,99.97,99.98,137400.0,73.0219,73.0946,72.6368,72.6441,137400.0
2007-07-12 09:40:00,100.0,100.12,99.83,99.97,164100.0,72.6586,72.7458,72.5351,72.6368,164100.0
2007-07-12 09:50:00,99.98,100.05,99.92,99.95,75200.0,72.6441,72.6949,72.6005,72.6223,75200.0
2007-07-12 10:00:00,99.95,99.98,99.76,99.78,91000.0,72.6223,72.6441,72.4842,72.4988,91000.0
2007-07-12 10:10:00,99.78,99.94,99.76,99.86,52900.0,72.4988,72.615,72.4842,72.5569,52900.0
2007-07-12 10:20:00,99.85,100.0,99.76,99.98,88300.0,72.5496,72.6586,72.4842,72.6441,88300.0
2007-07-12 10:30:00,100.0,100.08,99.96,99.98,76400.0,72.6586,72.7167,72.6296,72.6441,76400.0
2007-07-12 10:40:00,99.99,100.08,99.9,100.07,86200.0,72.6514,72.7167,72.586,72.7095,86200.0
2007-07-12 10:50:00,100.07,100.14,99.98,99.98,80700.0,72.7095,72.7603,72.6441,72.6441,80700.0
2007-07-12 11:00:00,100.0,100.05,99.97,100.05,48900.0,72.6586,72.6949,72.6368,72.6949,48900.0
2007-07-12 11:10:00,100.03,100.17,100.03,100.17,69300.0,72.6804,72.7821,72.6804,72.7821,69300.0
2007-07-12 11:20:00,100.16,100.16,99.96,99.99,67500.0,72.7749,72.7749,72.6296,72.6514,67500.0
2007-07-12 11:30:00,99.99,100.12,99.98,100.08,90500.0,72.6514,72.7458,72.6441,72.7167,90500.0
2007-07-12 11:40:00,100.08,100.1,100.02,100.04,55200.0,72.7167,72.7313,72.6731,72.6877,55200.0
2007-07-12 11:50:00,100.06,100.09,100.0,100.0,60900.0,72.7022,72.724,72.6586,72.6586,60900.0
2007-07-12 12:00:00,100.01,100.07,99.99,100.04,93900.0,72.6659,72.7095,72.6514,72.6877,93900.0
2007-07-12 12:10:00,100.05,100.1,100.01,100.05,107200.0,72.6949,72.7313,72.6659,72.6949,107200.0
2007-07-12 12:20:00,100.04,100.1,100.03,100.06,107300.0,72.6877,72.7313,72.6804,72.7022,107300.0
2007-07-12 12:30:00,100.06,100.08,100.02,100.05,65200.0,72.7022,72.7167,72.6731,72.6949,65200.0
2007-07-12 12:40:00,100.03,100.08,100.01,100.07,81800.0,72.6804,72.7167,72.6659,72.7095,81800.0
2007-07-12 12:50:00,100.05,100.08,100.01,100.05,55800.0,72.6949,72.7167,72.6659,72.6949,55800.0
2007-07-12 13:00:00,100.06,100.1,100.02,100.08,59000.0,72.7022,72.7313,72.6731,72.7167,59000.0
2007-07-12 13:10:00,100.1,100.14,100.07,100.11,42100.0,72.7313,72.7603,72.7095,72.7385,42100.0
2007-07-12 13:20:00,100.11,100.15,100.1,100.12,52700.0,72.7385,72.7676,72.7313,72.7458,52700.0
2007-07-12 13:30:00,100.13,100.25,100.12,100.23,72400.0,72.7531,72.8403,72.7458,72.8257,72400.0
2007-07-12 13:40:00,100.23,100.3,100.23,100.28,68100.0,72.8257,72.8766,72.8257,72.8621,68100.0
2007-07-12 13:50:00,100.29,100.31,100.22,100.3,63700.0,72.8693,72.8839,72.8185,72.8766,63700.0
2007-07-12 14:00:00,100.29,100.3,100.19,100.24,59200.0,72.8693,72.8766,72.7967,72.833,59200.0
2007-07-12 14:10:00,100.26,100.26,100.09,100.2,92300.0,72.8475,72.8475,72.724,72.8039,92300.0
2007-07-12 14:20:00,100.21,100.27,100.17,100.25,46200.0,72.8112,72.8548,72.7821,72.8403,46200.0
2007-07-12 14:30:00,100.26,100.27,100.15,100.19,41300.0,72.8475,72.8548,72.7676,72.7967,41300.0
2007-07-12 14:40:00,100.18,100.24,100.17,100.23,54500.0,72.7894,72.833,72.7821,72.8257,54500.0
2007-07-12 14:50:00,100.23,100.28,100.2,100.25,68700.0,72.8257,72.8621,72.8039,72.8403,68700.0
2007-07-12 15:00:00,100.25,100.4,100.24,100.38,71700.0,72.8403,72.9493,72.833,72.9347,71700.0
2007-07-12 15:10:00,100.4,100.45,100.33,100.4,98400.0,72.9493,72.9856,72.8984,72.9493,98400.0
2007-07-12 15:20:00,100.4,100.44,100.38,100.42,101100.0,72.9493,72.9783,72.9347,72.9638,101100.0
2007-07-12 15:30:00,100.42,100.5,100.4,100.49,247100.0,72.9638,73.0219,72.9493,73.0146,247100.0
2007-07-12 15:40:00,100.47,100.69,100.45,100.65,245400.0,73.0001,73.16,72.9856,73.1309,245400.0
2007-07-12 15:50:00,100.65,100.82,100.62,100.82,340200.0,73.1309,73.2544,73.1091,73.2544,340200.0
2007-07-13 09:30:00,101.18,101.18,100.6,100.73,192800.0,73.516,73.516,73.0946,73.189,192800.0
2007-07-13 09:40:00,100.73,100.97,100.73,100.95,105500.0,73.189,73.3634,73.189,73.3489,105500.0
2007-07-13 09:50:00,100.96,100.97,100.75,100.83,100900.0,73.3561,73.3634,73.2036,73.2617,100900.0
2007-07-13 10:00:00,100.84,101.27,100.84,101.26,184200.0,73.2689,73.5814,73.2689,73.5741,184200.0
2007-07-13 10:10:00,101.24,101.28,101.05,101.05,93700.0,73.5596,73.5886,73.4215,73.4215,93700.0
2007-07-13 10:20:00,101.07,101.1,100.97,101.03,72300.0,73.4361,73.4579,73.3634,73.407,72300.0
2007-07-13 10:30:00,101.01,101.03,100.88,100.96,60700.0,73.3925,73.407,73.298,73.3561,60700.0
2007-07-13 10:40:00,100.96,101.08,100.91,101.06,102500.0,73.3561,73.4433,73.3198,73.4288,102500.0
2007-07-13 10:50:00,101.07,101.09,100.99,101.07,69800.0,73.4361,73.4506,73.3779,73.4361,69800.0
2007-07-13 11:00:00,101.07,101.13,101.01,101.13,79100.0,73.4361,73.4797,73.3925,73.4797,79100.0
2007-07-13 11:10:00,101.13,101.15,101.06,101.07,83300.0,73.4797,73.4942,73.4288,73.4361,83300.0
2007-07-13 11:20:00,101.08,101.14,101.06,101.13,51200.0,73.4433,73.4869,73.4288,73.4797,51200.0
2007-07-13 11:30:00,101.13,101.14,101.08,101.08,68700.0,73.4797,73.4869,73.4433,73.4433,68700.0
2007-07-13 11:40:00,101.09,101.14,101.06,101.11,56600.0,73.4506,73.4869,73.4288,73.4651,56600.0
2007-07-13 11:50:00,101.12,101.19,101.1,101.19,69200.0,73.4724,73.5233,73.4579,73.5233,69200.0
2007-07-13 12:00:00,101.18,101.25,101.18,101.2,67600.0,73.516,73.5668,73.516,73.5305,67600.0
2007-07-13 12:10:00,101.21,101.28,101.2,101.27,86000.0,73.5378,73.5886,73.5305,73.5814,86000.0
2007-07-13 12:20:00,101.27,101.54,101.27,101.52,148400.0,73.5814,73.7776,73.5814,73.763,148400.0
2007-07-13 12:30:00,101.52,101.7,101.45,101.52,143100.0,73.763,73.8938,73.7122,73.763,143100.0
2007-07-13 12:40:00,101.51,101.74,101.51,101.74,63000.0,73.7558,73.9229,73.7558,73.9229,63000.0
2007-07-13 12:50:00,101.74,101.76,101.67,101.69,111600.0,73.9229,73.9374,73.872,73.8865,111600.0
2007-07-13 13:00:00,101.68,101.69,101.57,101.6,53200.0,73.8793,73.8865,73.7994,73.8212,53200.0
2007-07-13 13:10:00,101.59,101.61,101.54,101.55,54600.0,73.8139,73.8284,73.7776,73.7848,54600.0
2007-07-13 13:20:00,101.54,101.69,101.54,101.64,60100.0,73.7776,73.8865,73.7776,73.8502,60100.0
2007-07-13 13:30:00,101.63,101.64,101.54,101.54,88500.0,73.843,73.8502,73.7776,73.7776,88500.0
2007-07-13 13:40:00,101.54,101.55,101.46,101.55,61500.0,73.7776,73.7848,73.7194,73.7848,61500.0
2007-07-13 13:50:00,101.55,101.68,101.54,101.68,60400.0,73.7848,73.8793,73.7776,73.8793,60400.0
2007-07-13 14:00:00,101.68,101.88,101.68,101.87,102200.0,73.8793,74.0246,73.8793,74.0173,102200.0
2007-07-13 14:10:00,101.87,101.96,101.85,101.93,71800.0,74.0173,74.0827,74.0028,74.0609,71800.0
2007-07-13 14:20:00,101.94,102.0,101.93,101.95,109600.0,74.0682,74.1118,74.0609,74.0755,109600.0
2007-07-13 14:30:00,101.95,102.16,101.93,102.07,177900.0,74.0755,74.228,74.0609,74.1626,177900.0
2007-07-13 14:40:00,102.06,102.15,102.05,102.11,106700.0,74.1554,74.2208,74.1481,74.1917,106700.0
2007-07-13 14:50:00,102.11,102.36,102.1,102.34,135900.0,74.1917,74.3734,74.1844,74.3588,135900.0
2007-07-13 15:00:00,102.34,102.38,102.28,102.31,116800.0,74.3588,74.3879,74.3152,74.337,116800.0
2007-07-13 15:10:00,102.32,102.41,102.3,102.36,150600.0,74.3443,74.4097,74.3298,74.3734,150600.0
2007-07-13 15:20:00,102.36,102.43,102.36,102.41,112000.0,74.3734,74.4242,74.3734,74.4097,112000.0
2007-07-13 15:30:00,102.41,102.42,102.1,102.12,147400.0,74.4097,74.417,74.1844,74.199,147400.0
2007-07-13 15:40:00,102.12,102.2,102.04,102.08,166500.0,74.199,74.2571,74.1409,74.1699,166500.0
2007-07-13 15:50:00,102.09,102.14,101.89,101.92,312800.0,74.1772,74.2135,74.0319,74.0537,312800.0
2007-07-16 09:30:00,102.0,102.0,101.5,101.56,184400.0,74.1118,74.1118,73.7485,73.7921,184400.0
2007-07-16 09:40:00,101.58,101.96,101.58,101.63,124900.0,73.8066,74.0827,73.8066,73.843,124900.0
2007-07-16 09:50:00,101.63,101.75,101.52,101.55,92000.0,73.843,73.9301,73.763,73.7848,92000.0
2007-07-16 10:00:00,101.57,101.59,101.23,101.4,112300.0,73.7994,73.8139,73.5523,73.6758,112300.0
2007-07-16 10:10:00,101.39,101.43,101.31,101.37,62000.0,73.6686,73.6976,73.6104,73.654,62000.0
2007-07-16 10:20:00,101.35,101.49,101.32,101.49,48500.0,73.6395,73.7412,73.6177,73.7412,48500.0
2007-07-16 10:30:00,101.48,101.63,101.44,101.59,69200.0,73.734,73.843,73.7049,73.8139,69200.0
2007-07-16 10:40:00,101.59,101.75,101.57,101.69,61200.0,73.8139,73.9301,73.7994,73.8865,61200.0
2007-07-16 10:50:00,101.67,101.76,101.61,101.65,78400.0,73.872,73.9374,73.8284,73.8575,78400.0
2007-07-16 11:00:00,101.67,101.77,101.62,101.68,73900.0,73.872,73.9447,73.8357,73.8793,73900.0
2007-07-16 11:10:00,101.7,101.77,101.65,101.66,85800.0,73.8938,73.9447,73.8575,73.8647,85800.0
2007-07-16 11:20:00,101.69,101.77,101.63,101.66,123700.0,73.8865,73.9447,73.843,73.8647,123700.0
2007-07-16 11:30:00,101.67,101.67,101.53,101.53,72400.0,73.872,73.872,73.7703,73.7703,72400.0
2007-07-16 11:40:00,101.54,101.67,101.45,101.59,90800.0,73.7776,73.872,73.7122,73.8139,90800.0
2007-07-16 11:50:00,101.58,101.59,101.47,101.5,60300.0,73.8066,73.8139,73.7267,73.7485,60300.0
2007-07-16 12:00:00,101.49,101.5,101.35,101.38,48700.0,73.7412,73.7485,73.6395,73.6613,48700.0
2007-07-16 12:10:00,101.37,101.4,101.13,101.15,70000.0,73.654,73.6758,73.4797,73.4942,70000.0
2007-07-16 12:20:00,101.16,101.29,101.15,101.29,35200.0,73.5015,73.5959,73.4942,73.5959,35200.0
2007-07-16 12:30:00,101.29,101.46,101.29,101.46,28200.0,73.5959,73.7194,73.5959,73.7194,28200.0
2007-07-16 12:40:00,101.46,101.46,101.36,101.43,38700.0,73.7194,73.7194,73.6468,73.6976,38700.0
2007-07-16 12:50:00,101.43,101.48,101.42,101.44,19900.0,73.6976,73.734,73.6904,73.7049,19900.0
2007-07-16 13:00:00,101.44,101.56,101.31,101.34,47200.0,73.7049,73.7921,73.6104,73.6322,47200.0
2007-07-16 13:10:00,101.34,101.44,101.3,101.32,46600.0,73.6322,73.7049,73.6032,73.6177,46600.0
2007-07-16 13:20:00,101.31,101.36,101.26,101.31,27000.0,73.6104,73.6468,73.5741,73.6104,27000.0
2007-07-16 13:30:00,101.31,101.31,101.17,101.24,60900.0,73.6104,73.6104,73.5087,73.5596,60900.0
2007-07-16 13:40:00,101.25,101.36,101.23,101.26,28300.0,73.5668,73.6468,73.5523,73.5741,28300.0
2007-07-16 13:50:00,101.28,101.3,101.11,101.2,78300.0,73.5886,73.6032,73.4651,73.5305,78300.0
2007-07-16 14:00:00,101.21,101.21,101.0,101.13,259000.0,73.5378,73.5378,73.3852,73.4797,259000.0
2007-07-16 14:10:00,101.14,101.23,101.1,101.17,96200.0,73.4869,73.5523,73.4579,73.5087,96200.0
2007-07-16 14:20:00,101.17,101.37,101.16,101.36,53300.0,73.5087,73.654,73.5015,73.6468,53300.0
2007-07-16 14:30:00,101.37,101.49,101.31,101.38,94700.0,73.654,73.7412,73.6104,73.6613,94700.0
2007-07-16 14:40:00,101.38,101.63,101.37,101.61,43400.0,73.6613,73.843,73.654,73.8284,43400.0
2007-07-16 14:50:00,101.61,101.72,101.53,101.68,95600.0,73.8284,73.9083,73.7703,73.8793,95600.0
2007-07-16 15:00:00,101.67,101.9,101.63,101.87,84000.0,73.872,74.0391,73.843,74.0173,84000.0
2007-07-16 15:10:00,101.88,102.07,101.83,102.05,92100.0,74.0246,74.1626,73.9883,74.1481,92100.0
2007-07-16 15:20:00,102.05,102.17,102.04,102.13,72900.0,74.1481,74.2353,74.1409,74.2062,72900.0
2007-07-16 15:30:00,102.14,102.15,101.99,102.0,129700.0,74.2135,74.2208,74.1045,74.1118,129700.0
2007-07-16 15:40:00,102.0,102.13,101.98,102.09,147200.0,74.1118,74.2062,74.0973,74.1772,147200.0
2007-07-16 15:50:00,102.09,102.15,101.95,102.01,271000.0,74.1772,74.2208,74.0755,74.1191,271000.0
2007-07-17 09:30:00,101.91,101.99,101.4,101.84,235800.0,74.0464,74.1045,73.6758,73.9955,235800.0
2007-07-17 09:40:00,101.84,101.84,101.47,101.62,96700.0,73.9955,73.9955,73.7267,73.8357,96700.0
2007-07-17 09:50:00,101.6,102.03,101.54,102.0,132100.0,73.8212,74.1336,73.7776,74.1118,132100.0
2007-07-17 10:00:00,102.01,102.03,101.76,101.87,74300.0,74.1191,74.1336,73.9374,74.0173,74300.0
2007-07-17 10:10:00,101.87,102.03,101.77,101.99,90800.0,74.0173,74.1336,73.9447,74.1045,90800.0
2007-07-17 10:20:00,102.0,102.05,101.9,101.99,50700.0,74.1118,74.1481,74.0391,74.1045,50700.0
2007-07-17 10:30:00,101.99,102.01,101.7,101.73,83800.0,74.1045,74.1191,73.8938,73.9156,83800.0
2007-07-17 10:40:00,101.73,101.83,101.64,101.78,76100.0,73.9156,73.9883,73.8502,73.9519,76100.0
2007-07-17 10:50:00,101.77,102.32,101.77,102.25,97000.0,73.9447,74.3443,73.9447,74.2934,97000.0
2007-07-17 11:00:00,102.29,102.44,102.14,102.34,90300.0,74.3225,74.4315,74.2135,74.3588,90300.0
2007-07-17 11:10:00,102.37,102.39,102.12,102.21,72200.0,74.3806,74.3952,74.199,74.2644,72200.0
2007-07-17 11:20:00,102.21,102.22,102.06,102.1,82400.0,74.2644,74.2716,74.1554,74.1844,82400.0
2007-07-17 11:30:00,102.1,102.35,102.07,102.33,56700.0,74.1844,74.3661,74.1626,74.3516,56700.0
2007-07-17 11:40:00,102.31,102.42,102.17,102.17,33300.0,74.337,74.417,74.2353,74.2353,33300.0
2007-07-17 11:50:00,102.17,102.26,102.12,102.24,46800.0,74.2353,74.3007,74.199,74.2862,46800.0
2007-07-17 12:00:00,102.25,102.34,102.23,102.32,29900.0,74.2934,74.3588,74.2789,74.3443,29900.0
2007-07-17 12:10:00,102.33,102.35,102.1,102.19,50000.0,74.3516,74.3661,74.1844,74.2498,50000.0
2007-07-17 12:20:00,102.19,102.32,102.19,102.31,103200.0,74.2498,74.3443,74.2498,74.337,103200.0
2007-07-17 12:30:00,102.31,102.39,102.27,102.36,60700.0,74.337,74.3952,74.308,74.3734,60700.0
2007-07-17 12:40:00,102.36,102.39,102.34,102.36,47300.0,74.3734,74.3952,74.3588,74.3734,47300.0
2007-07-17 12:50:00,102.36,102.37,102.33,102.37,25200.0,74.3734,74.3806,74.3516,74.3806,25200.0
2007-07-17 13:00:00,102.35,102.65,102.32,102.59,124100.0,74.3661,74.5841,74.3443,74.5405,124100.0
2007-07-17 13:10:00,102.6,102.73,102.49,102.57,99600.0,74.5477,74.6422,74.4678,74.5259,99600.0
2007-07-17 13:20:00,102.56,102.66,102.35,102.35,75600.0,74.5187,74.5913,74.3661,74.3661,75600.0
2007-07-17 13:30:00,102.57,102.66,102.35,102.65,91400.0,74.5259,74.5913,74.3661,74.5841,91400.0
2007-07-17 13:40:00,102.65,102.66,102.48,102.52,61100.0,74.5841,74.5913,74.4606,74.4896,61100.0
2007-07-17 13:50:00,102.52,102.54,102.34,102.4,81400.0,74.4896,74.5041,74.3588,74.4024,81400.0
2007-07-17 14:00:00,102.41,102.45,102.32,102.4,50300.0,74.4097,74.4388,74.3443,74.4024,50300.0
2007-07-17 14:10:00,102.4,102.73,102.4,102.73,100600.0,74.4024,74.6422,74.4024,74.6422,100600.0
2007-07-17 14:20:00,102.7,102.71,102.6,102.7,44600.0,74.6204,74.6277,74.5477,74.6204,44600.0
2007-07-17 14:30:00,102.7,102.7,102.5,102.53,49800.0,74.6204,74.6204,74.4751,74.4969,49800.0
2007-07-17 14:40:00,102.53,102.57,102.38,102.45,64300.0,74.4969,74.5259,74.3879,74.4388,64300.0
2007-07-17 14:50:00,102.45,102.57,102.45,102.53,43500.0,74.4388,74.5259,74.4388,74.4969,43500.0
2007-07-17 15:00:00,102.52,102.54,102.41,102.47,71700.0,74.4896,74.5041,74.4097,74.4533,71700.0
2007-07-17 15:10:00,102.48,102.65,102.47,102.58,80700.0,74.4606,74.5841,74.4533,74.5332,80700.0
2007-07-17 15:20:00,102.59,102.61,102.45,102.5,115500.0,74.5405,74.555,74.4388,74.4751,115500.0
2007-07-17 15:30:00,102.5,102.53,102.34,102.37,110200.0,74.4751,74.4969,74.3588,74.3806,110200.0
2007-07-17 15:40:00,102.37,102.37,102.18,102.21,139400.0,74.3806,74.3806,74.2426,74.2644,139400.0
2007-07-17 15:50:00,102.2,102.24,102.05,102.06,195000.0,74.2571,74.2862,74.1481,74.1554,195000.0
2007-07-18 09:30:00,101.85,102.75,101.75,102.28,398400.0,74.0028,74.6567,73.9301,74.3152,398400.0
2007-07-18 09:40:00,102.27,102.31,102.0,102.06,168000.0,74.308,74.337,74.1118,74.1554,168000.0
2007-07-18 09:50:00,102.05,102.12,102.01,102.1,126200.0,74.1481,74.199,74.1191,74.1844,126200.0
2007-07-18 10:00:00,102.1,102.46,102.05,102.2,200900.0,74.1844,74.446,74.1481,74.2571,200900.0
2007-07-18 10:10:00,102.2,102.48,102.15,102.45,121900.0,74.2571,74.4606,74.2208,74.4388,121900.0
2007-07-18 10:20:00,102.42,102.44,102.2,102.35,73500.0,74.417,74.4315,74.2571,74.3661,73500.0
2007-07-18 10:30:00,102.35,102.43,102.22,102.28,87800.0,74.3661,74.4242,74.2716,74.3152,87800.0
2007-07-18 10:40:00,102.28,102.36,102.08,102.2,141600.0,74.3152,74.3734,74.1699,74.2571,141600.0
2007-07-18 10:50:00,102.19,102.25,102.02,102.23,115000.0,74.2498,74.2934,74.1263,74.2789,115000.0
2007-07-18 11:00:00,102.21,102.33,102.1,102.3,72800.0,74.2644,74.3516,74.1844,74.3298,72800.0
2007-07-18 11:10:00,102.3,102.42,102.15,102.18,87800.0,74.3298,74.417,74.2208,74.2426,87800.0
2007-07-18 11:20:00,102.17,102.22,102.12,102.19,67500.0,74.2353,74.2716,74.199,74.2498,67500.0
2007-07-18 11:30:00,102.17,102.23,101.94,102.19,141600.0,74.2353,74.2789,74.0682,74.2498,141600.0
2007-07-18 11:40:00,102.16,102.24,102.07,102.09,78400.0,74.228,74.2862,74.1626,74.1772,78400.0
2007-07-18 11:50:00,102.09,102.1,101.77,101.77,114400.0,74.1772,74.1844,73.9447,73.9447,114400.0
2007-07-18 12:00:00,101.78,101.85,101.68,101.75,86200.0,73.9519,74.0028,73.8793,73.9301,86200.0
2007-07-18 12:10:00,101.72,101.81,101.49,101.53,106200.0,73.9083,73.9737,73.7412,73.7703,106200.0
2007-07-18 12:20:00,101.53,101.65,101.4,101.61,137200.0,73.7703,73.8575,73.6758,73.8284,137200.0
2007-07-18 12:30:00,101.61,101.61,101.47,101.51,72400.0,73.8284,73.8284,73.7267,73.7558,72400.0
2007-07-18 12:40:00,101.5,101.79,101.48,101.79,63100.0,73.7485,73.9592,73.734,73.9592,63100.0
2007-07-18 12:50:00,101.8,101.82,101.48,101.53,69400.0,73.9665,73.981,73.734,73.7703,69400.0
2007-07-18 13:00:00,101.52,101.58,101.05,101.05,124100.0,73.763,73.8066,73.4215,73.4215,124100.0
2007-07-18 13:10:00,101.07,101.1,100.89,101.04,125100.0,73.4361,73.4579,73.3053,73.4143,125100.0
2007-07-18 13:20:00,101.03,101.47,101.03,101.2,98700.0,73.407,73.7267,73.407,73.5305,98700.0
2007-07-18 13:30:00,101.2,101.52,101.17,101.52,53300.0,73.5305,73.763,73.5087,73.763,53300.0
2007-07-18 13:40:00,101.51,101.61,101.4,101.5,60200.0,73.7558,73.8284,73.6758,73.7485,60200.0
2007-07-18 13:50:00,101.52,101.54,101.31,101.33,48600.0,73.763,73.7776,73.6104,73.625,48600.0
2007-07-18 14:00:00,101.33,101.51,101.29,101.35,59300.0,73.625,73.7558,73.5959,73.6395,59300.0
2007-07-18 14:10:00,101.38,101.47,101.25,101.3,55100.0,73.6613,73.7267,73.5668,73.6032,55100.0
2007-07-18 14:20:00,101.3,101.32,101.22,101.27,40300.0,73.6032,73.6177,73.5451,73.5814,40300.0
2007-07-18 14:30:00,101.26,101.5,101.25,101.45,37600.0,73.5741,73.7485,73.5668,73.7122,37600.0
2007-07-18 14:40:00,101.45,101.45,101.2,101.34,78900.0,73.7122,73.7122,73.5305,73.6322,78900.0
2007-07-18 14:50:00,101.34,101.59,101.25,101.46,59800.0,73.6322,73.8139,73.5668,73.7194,59800.0
2007-07-18 15:00:00,101.46,101.58,101.41,101.55,53300.0,73.7194,73.8066,73.6831,73.7848,53300.0
2007-07-18 15:10:00,101.57,101.6,101.51,101.59,76100.0,73.7994,73.8212,73.7558,73.8139,76100.0
2007-07-18 15:20:00,101.59,101.66,101.5,101.58,108000.0,73.8139,73.8647,73.7485,73.8066,108000.0
2007-07-18 15:30:00,101.58,101.83,101.57,101.74,137100.0,73.8066,73.9883,73.7994,73.9229,137100.0
2007-07-18 15:40:00,101.75,101.89,101.6,101.86,180800.0,73.9301,74.0319,73.8212,74.0101,180800.0
2007-07-18 15:50:00,101.85,101.88,101.79,101.81,221900.0,74.0028,74.0246,73.9592,73.9737,221900.0
2007-07-19 09:30:00,101.63,102.75,101.63,102.02,180500.0,73.843,74.6567,73.843,74.1263,180500.0
2007-07-19 09:40:00,102.02,102.37,102.01,102.22,102400.0,74.1263,74.3806,74.1191,74.2716,102400.0
2007-07-19 09:50:00,102.27,102.3,102.05,102.2,71600.0,74.308,74.3298,74.1481,74.2571,71600.0
2007-07-19 10:00:00,102.16,102.29,102.08,102.29,32700.0,74.228,74.3225,74.1699,74.3225,32700.0
2007-07-19 10:10:00,102.29,102.5,102.15,102.45,87500.0,74.3225,74.4751,74.2208,74.4388,87500.0
2007-07-19 10:20:00,102.44,102.59,102.35,102.55,60700.0,74.4315,74.5405,74.3661,74.5114,60700.0
2007-07-19 10:30:00,102.55,102.64,102.44,102.44,61800.0,74.5114,74.5768,74.4315,74.4315,61800.0
2007-07-19 10:40:00,102.43,102.53,102.23,102.37,55100.0,74.4242,74.4969,74.2789,74.3806,55100.0
2007-07-19 10:50:00,102.36,102.52,102.34,102.49,53300.0,74.3734,74.4896,74.3588,74.4678,53300.0
2007-07-19 11:00:00,102.47,102.6,102.47,102.54,38600.0,74.4533,74.5477,74.4533,74.5041,38600.0
2007-07-19 11:10:00,102.54,102.54,102.35,102.42,60200.0,74.5041,74.5041,74.3661,74.417,60200.0
2007-07-19 11:20:00,102.42,102.5,102.39,102.44,51900.0,74.417,74.4751,74.3952,74.4315,51900.0
2007-07-19 11:30:00,102.43,102.44,102.31,102.31,35500.0,74.4242,74.4315,74.337,74.337,35500.0
2007-07-19 11:40:00,102.31,102.37,102.25,102.32,52500.0,74.337,74.3806,74.2934,74.3443,52500.0
2007-07-19 11:50:00,102.33,102.45,102.32,102.41,51700.0,74.3516,74.4388,74.3443,74.4097,51700.0
2007-07-19 12:00:00,102.42,102.47,102.31,102.47,54000.0,74.417,74.4533,74.337,74.4533,54000.0
2007-07-19 12:10:00,102.44,102.46,102.32,102.36,38600.0,74.4315,74.446,74.3443,74.3734,38600.0
2007-07-19 12:20:00,102.34,102.49,102.32,102.38,35200.0,74.3588,74.4678,74.3443,74.3879,35200.0
2007-07-19 12:30:00,102.4,102.59,102.38,102.59,31900.0,74.4024,74.5405,74.3879,74.5405,31900.0
2007-07-19 12:40:00,102.58,102.62,102.52,102.54,25700.0,74.5332,74.5623,74.4896,74.5041,25700.0
2007-07-19 12:50:00,102.56,102.62,102.52,102.57,36200.0,74.5187,74.5623,74.4896,74.5259,36200.0
2007-07-19 13:00:00,102.57,102.59,102.46,102.59,46000.0,74.5259,74.5405,74.446,74.5405,46000.0
2007-07-19 13:10:00,102.59,102.65,102.56,102.6,34000.0,74.5405,74.5841,74.5187,74.5477,34000.0
2007-07-19 13:20:00,102.62,102.7,102.61,102.65,23200.0,74.5623,74.6204,74.555,74.5841,23200.0
2007-07-19 13:30:00,102.67,102.77,102.65,102.76,35200.0,74.5986,74.6713,74.5841,74.664,35200.0
2007-07-19 13:40:00,102.76,102.82,102.75,102.8,51600.0,74.664,74.7076,74.6567,74.6931,51600.0
2007-07-19 13:50:00,102.8,102.8,102.68,102.72,43800.0,74.6931,74.6931,74.6059,74.6349,43800.0
2007-07-19 14:00:00,102.73,102.75,102.51,102.55,80000.0,74.6422,74.6567,74.4823,74.5114,80000.0
2007-07-19 14:10:00,102.56,102.57,102.4,102.55,64900.0,74.5187,74.5259,74.4024,74.5114,64900.0
2007-07-19 14:20:00,102.53,102.7,102.51,102.57,42200.0,74.4969,74.6204,74.4823,74.5259,42200.0
2007-07-19 14:30:00,102.58,102.62,102.49,102.52,35700.0,74.5332,74.5623,74.4678,74.4896,35700.0
2007-07-19 14:40:00,102.51,102.61,102.49,102.54,54000.0,74.4823,74.555,74.4678,74.5041,54000.0
2007-07-19 14:50:00,102.54,102.56,102.48,102.52,43200.0,74.5041,74.5187,74.4606,74.4896,43200.0
2007-07-19 15:00:00,102.52,102.61,102.52,102.59,66200.0,74.4896,74.555,74.4896,74.5405,66200.0
2007-07-19 15:10:00,102.6,102.6,102.48,102.5,49600.0,74.5477,74.5477,74.4606,74.4751,49600.0
2007-07-19 15:20:00,102.5,102.59,102.48,102.54,85600.0,74.4751,74.5405,74.4606,74.5041,85600.0
2007-07-19 15:30:00,102.55,102.59,102.43,102.51,91200.0,74.5114,74.5405,74.4242,74.4823,91200.0
2007-07-19 15:40:00,102.52,102.56,102.39,102.4,143100.0,74.4896,74.5187,74.3952,74.4024,143100.0
2007-07-19 15:50:00,102.4,102.52,102.34,102.4,181900.0,74.4024,74.4896,74.3588,74.4024,181900.0
2007-07-20 09:30:00,102.8,103.0,102.59,102.85,1098300.0,74.6931,74.8384,74.5405,74.7294,1098300.0
2007-07-20 09:40:00,102.85,102.95,102.63,102.84,103800.0,74.7294,74.802,74.5695,74.7221,103800.0
2007-07-20 09:50:00,102.85,102.9,102.64,102.85,133300.0,74.7294,74.7657,74.5768,74.7294,133300.0
2007-07-20 10:00:00,102.81,102.82,102.49,102.56,130900.0,74.7003,74.7076,74.4678,74.5187,130900.0
2007-07-20 10:10:00,102.55,102.58,102.42,102.49,79100.0,74.5114,74.5332,74.417,74.4678,79100.0
2007-07-20 10:20:00,102.53,102.65,102.35,102.6,63900.0,74.4969,74.5841,74.3661,74.5477,63900.0
2007-07-20 10:30:00,102.62,102.9,102.6,102.9,116300.0,74.5623,74.7657,74.5477,74.7657,116300.0
2007-07-20 10:40:00,102.9,103.0,102.8,102.97,110600.0,74.7657,74.8384,74.6931,74.8166,110600.0
2007-07-20 10:50:00,102.98,103.38,102.98,103.33,144200.0,74.8238,75.1145,74.8238,75.0781,144200.0
2007-07-20 11:00:00,103.32,103.37,103.23,103.32,120800.0,75.0709,75.1072,75.0055,75.0709,120800.0
2007-07-20 11:10:00,103.32,103.38,103.29,103.3,82000.0,75.0709,75.1145,75.0491,75.0564,82000.0
2007-07-20 11:20:00,103.31,103.42,103.19,103.39,128100.0,75.0636,75.1435,74.9764,75.1217,128100.0
2007-07-20 11:30:00,103.37,103.57,103.25,103.4,178000.0,75.1072,75.2525,75.02,75.129,178000.0
2007-07-20 11:40:00,103.38,103.5,103.34,103.45,111400.0,75.1145,75.2017,75.0854,75.1653,111400.0
2007-07-20 11:50:00,103.45,103.59,103.42,103.48,132600.0,75.1653,75.2671,75.1435,75.1871,132600.0
2007-07-20 12:00:00,103.49,103.61,103.16,103.53,258500.0,75.1944,75.2816,74.9546,75.2235,258500.0
2007-07-20 12:10:00,103.53,103.57,103.41,103.46,88300.0,75.2235,75.2525,75.1363,75.1726,88300.0
2007-07-20 12:20:00,103.45,103.59,103.45,103.51,94800.0,75.1653,75.2671,75.1653,75.2089,94800.0
2007-07-20 12:30:00,103.53,103.53,103.45,103.46,59800.0,75.2235,75.2235,75.1653,75.1726,59800.0
2007-07-20 12:40:00,103.47,103.51,103.4,103.44,98000.0,75.1799,75.2089,75.129,75.1581,98000.0
2007-07-20 12:50:00,103.39,103.52,103.26,103.32,150600.0,75.1217,75.2162,75.0273,75.0709,150600.0
2007-07-20 13:00:00,103.33,103.5,103.29,103.43,91000.0,75.0781,75.2017,75.0491,75.1508,91000.0
2007-07-20 13:10:00,103.45,103.58,103.4,103.56,71700.0,75.1653,75.2598,75.129,75.2453,71700.0
2007-07-20 13:20:00,103.53,103.56,103.39,103.53,114500.0,75.2235,75.2453,75.1217,75.2235,114500.0
2007-07-20 13:30:00,103.54,103.69,103.44,103.63,107700.0,75.2307,75.3397,75.1581,75.2961,107700.0
2007-07-20 13:40:00,103.64,103.74,103.56,103.71,180400.0,75.3034,75.376,75.2453,75.3543,180400.0
2007-07-20 13:50:00,103.69,103.85,103.67,103.67,143700.0,75.3397,75.456,75.3252,75.3252,143700.0
2007-07-20 14:00:00,103.67,103.84,103.53,103.73,212000.0,75.3252,75.4487,75.2235,75.3688,212000.0
2007-07-20 14:10:00,103.72,103.87,103.66,103.85,120900.0,75.3615,75.4705,75.3179,75.456,120900.0
2007-07-20 14:20:00,103.85,104.11,103.84,104.02,179600.0,75.456,75.6449,75.4487,75.5795,179600.0
2007-07-20 14:30:00,104.03,104.19,103.96,104.02,111500.0,75.5868,75.703,75.5359,75.5795,111500.0
2007-07-20 14:40:00,104.03,104.22,103.95,104.16,75600.0,75.5868,75.7248,75.5286,75.6812,75600.0
2007-07-20 14:50:00,104.15,104.35,104.06,104.27,176000.0,75.6739,75.8193,75.6086,75.7611,176000.0
2007-07-20 15:00:00,104.27,104.41,104.14,104.16,115100.0,75.7611,75.8629,75.6667,75.6812,115100.0
2007-07-20 15:10:00,104.16,104.35,104.05,104.34,149200.0,75.6812,75.8193,75.6013,75.812,149200.0
2007-07-20 15:20:00,104.35,104.4,104.21,104.39,178300.0,75.8193,75.8556,75.7175,75.8483,178300.0
2007-07-20 15:30:00,104.39,104.42,104.18,104.18,273400.0,75.8483,75.8701,75.6957,75.6957,273400.0
2007-07-20 15:40:00,104.2,104.26,103.95,103.95,215700.0,75.7103,75.7539,75.5286,75.5286,215700.0
2007-07-20 15:50:00,103.95,104.06,103.79,103.86,301300.0,75.5286,75.6086,75.4124,75.4632,301300.0
2007-07-23 09:30:00,104.48,104.5,104.03,104.25,224600.0,75.9137,75.9283,75.5868,75.7466,224600.0
2007-07-23 09:40:00,104.25,104.55,104.21,104.3,150600.0,75.7466,75.9646,75.7175,75.7829,150600.0
2007-07-23 09:50:00,104.3,104.49,104.1,104.17,136900.0,75.7829,75.921,75.6376,75.6885,136900.0
2007-07-23 10:00:00,104.13,104.22,103.77,103.93,214600.0,75.6594,75.7248,75.3978,75.5141,214600.0
2007-07-23 10:10:00,103.92,104.07,103.83,103.94,151100.0,75.5068,75.6158,75.4414,75.5214,151100.0
2007-07-23 10:20:00,103.94,104.01,103.83,103.96,101300.0,75.5214,75.5722,75.4414,75.5359,101300.0
2007-07-23 10:30:00,103.95,104.04,103.77,103.81,136200.0,75.5286,75.594,75.3978,75.4269,136200.0
2007-07-23 10:40:00,103.78,103.93,103.73,103.78,135800.0,75.4051,75.5141,75.3688,75.4051,135800.0
2007-07-23 10:50:00,103.78,104.15,103.78,104.14,109000.0,75.4051,75.6739,75.4051,75.6667,109000.0
2007-07-23 11:00:00,104.14,104.22,104.08,104.1,79900.0,75.6667,75.7248,75.6231,75.6376,79900.0
2007-07-23 11:10:00,104.09,104.18,104.08,104.13,50100.0,75.6304,75.6957,75.6231,75.6594,50100.0
2007-07-23 11:20:00,104.13,104.2,104.08,104.1,75400.0,75.6594,75.7103,75.6231,75.6376,75400.0
2007-07-23 11:30:00,104.1,104.2,103.94,103.95,104200.0,75.6376,75.7103,75.5214,75.5286,104200.0
2007-07-23 11:40:00,103.95,104.04,103.9,104.0,82800.0,75.5286,75.594,75.4923,75.565,82800.0
2007-07-23 11:50:00,104.0,104.0,103.82,103.9,91600.0,75.565,75.565,75.4342,75.4923,91600.0
2007-07-23 12:00:00,103.9,103.92,103.74,103.75,123200.0,75.4923,75.5068,75.376,75.3833,123200.0
2007-07-23 12:10:00,103.75,103.91,103.74,103.76,74700.0,75.3833,75.4996,75.376,75.3906,74700.0
2007-07-23 12:20:00,103.75,103.77,103.58,103.64,81000.0,75.3833,75.3978,75.2598,75.3034,81000.0
2007-07-23 12:30:00,103.64,103.68,103.5,103.56,76700.0,75.3034,75.3325,75.2017,75.2453,76700.0
2007-07-23 12:40:00,103.55,103.56,103.34,103.39,62800.0,75.238,75.2453,75.0854,75.1217,62800.0
2007-07-23 12:50:00,103.38,103.46,103.22,103.33,65900.0,75.1145,75.1726,74.9982,75.0781,65900.0
2007-07-23 13:00:00,103.31,103.5,103.3,103.32,53200.0,75.0636,75.2017,75.0564,75.0709,53200.0
2007-07-23 13:10:00,103.3,103.45,103.23,103.39,83200.0,75.0564,75.1653,75.0055,75.1217,83200.0
2007-07-23 13:20:00,103.38,103.53,103.34,103.42,36000.0,75.1145,75.2235,75.0854,75.1435,36000.0
2007-07-23 13:30:00,103.44,103.73,103.42,103.71,84200.0,75.1581,75.3688,75.1435,75.3543,84200.0
2007-07-23 13:40:00,103.72,103.85,103.69,103.83,64300.0,75.3615,75.456,75.3397,75.4414,64300.0
2007-07-23 13:50:00,103.8,103.84,103.7,103.78,35200.0,75.4196,75.4487,75.347,75.4051,35200.0
2007-07-23 14:00:00,103.8,103.82,103.62,103.77,90700.0,75.4196,75.4342,75.2889,75.3978,90700.0
2007-07-23 14:10:00,103.76,103.88,103.72,103.88,72100.0,75.3906,75.4778,75.3615,75.4778,72100.0
2007-07-23 14:20:00,103.87,103.96,103.8,103.86,58900.0,75.4705,75.5359,75.4196,75.4632,58900.0
2007-07-23 14:30:00,103.87,103.94,103.8,103.82,46000.0,75.4705,75.5214,75.4196,75.4342,46000.0
2007-07-23 14:40:00,103.82,103.98,103.8,103.97,51500.0,75.4342,75.5504,75.4196,75.5432,51500.0
2007-07-23 14:50:00,103.95,104.0,103.89,103.91,37700.0,75.5286,75.565,75.485,75.4996,37700.0
2007-07-23 15:00:00,103.9,103.98,103.87,103.88,69100.0,75.4923,75.5504,75.4705,75.4778,69100.0
2007-07-23 15:10:00,103.91,103.95,103.83,103.94,70900.0,75.4996,75.5286,75.4414,75.5214,70900.0
2007-07-23 15:20:00,103.93,104.05,103.92,104.02,106200.0,75.5141,75.6013,75.5068,75.5795,106200.0
2007-07-23 15:30:00,104.02,104.03,103.88,103.89,105200.0,75.5795,75.5868,75.4778,75.485,105200.0
2007-07-23 15:40:00,103.89,104.1,103.85,103.94,193300.0,75.485,75.6376,75.456,75.5214,193300.0
2007-07-23 15:50:00,103.95,104.05,103.88,104.04,213500.0,75.5286,75.6013,75.4778,75.594,213500.0
2007-07-24 09:30:00,103.45,104.37,103.34,104.25,239300.0,75.1653,75.8338,75.0854,75.7466,239300.0
2007-07-24 09:40:00,104.25,104.73,104.25,104.58,175100.0,75.7466,76.0954,75.7466,75.9864,175100.0
2007-07-24 09:50:00,104.57,104.65,104.05,104.35,139900.0,75.9791,76.0372,75.6013,75.8193,139900.0
2007-07-24 10:00:00,104.37,104.5,104.07,104.23,80000.0,75.8338,75.9283,75.6158,75.7321,80000.0
2007-07-24 10:10:00,104.24,104.45,104.2,104.37,96300.0,75.7393,75.8919,75.7103,75.8338,96300.0
2007-07-24 10:20:00,104.34,104.61,104.31,104.55,78000.0,75.812,76.0082,75.7902,75.9646,78000.0
2007-07-24 10:30:00,104.59,104.59,104.43,104.57,63500.0,75.9936,75.9936,75.8774,75.9791,63500.0
2007-07-24 10:40:00,104.56,104.58,104.43,104.58,88100.0,75.9718,75.9864,75.8774,75.9864,88100.0
2007-07-24 10:50:00,104.58,104.71,104.5,104.66,109800.0,75.9864,76.0808,75.9283,76.0445,109800.0
2007-07-24 11:00:00,104.63,104.64,104.47,104.48,58800.0,76.0227,76.03,75.9065,75.9137,58800.0
2007-07-24 11:10:00,104.5,104.67,104.47,104.62,63900.0,75.9283,76.0518,75.9065,76.0154,63900.0
2007-07-24 11:20:00,104.63,104.64,104.48,104.58,75100.0,76.0227,76.03,75.9137,75.9864,75100.0
2007-07-24 11:30:00,104.57,104.65,104.48,104.54,88300.0,75.9791,76.0372,75.9137,75.9573,88300.0
2007-07-24 11:40:00,104.5,104.6,104.47,104.57,48300.0,75.9283,76.0009,75.9065,75.9791,48300.0
2007-07-24 11:50:00,104.59,104.89,104.56,104.82,91600.0,75.9936,76.2116,75.9718,76.1608,91600.0
2007-07-24 12:00:00,104.82,104.99,104.79,104.98,78000.0,76.1608,76.2843,76.139,76.277,78000.0
2007-07-24 12:10:00,104.98,105.16,104.94,105.16,172700.0,76.277,76.4078,76.248,76.4078,172700.0
2007-07-24 12:20:00,105.14,105.37,105.11,105.37,123300.0,76.3933,76.5604,76.3715,76.5604,123300.0
2007-07-24 12:30:00,105.36,105.67,105.31,105.55,162200.0,76.5531,76.7784,76.5168,76.6912,162200.0
2007-07-24 12:40:00,105.57,105.6,105.41,105.41,90800.0,76.7057,76.7275,76.5894,76.5894,90800.0
2007-07-24 12:50:00,105.4,105.53,105.23,105.23,90500.0,76.5822,76.6766,76.4587,76.4587,90500.0
2007-07-24 13:00:00,105.23,105.52,105.16,105.16,149200.0,76.4587,76.6694,76.4078,76.4078,149200.0
2007-07-24 13:10:00,105.18,105.32,105.18,105.31,110700.0,76.4223,76.5241,76.4223,76.5168,110700.0
2007-07-24 13:20:00,105.3,105.33,105.2,105.25,97800.0,76.5095,76.5313,76.4369,76.4732,97800.0
2007-07-24 13:30:00,105.24,105.34,105.15,105.25,90800.0,76.4659,76.5386,76.4005,76.4732,90800.0
2007-07-24 13:40:00,105.24,105.31,104.96,104.97,135200.0,76.4659,76.5168,76.2625,76.2697,135200.0
2007-07-24 13:50:00,104.97,105.07,104.91,105.02,161800.0,76.2697,76.3424,76.2262,76.3061,161800.0
2007-07-24 14:00:00,105.04,105.09,104.8,104.82,165100.0,76.3206,76.3569,76.1462,76.1608,165100.0
2007-07-24 14:10:00,104.82,104.87,104.73,104.78,133700.0,76.1608,76.1971,76.0954,76.1317,133700.0
2007-07-24 14:20:00,104.8,104.94,104.76,104.81,95000.0,76.1462,76.248,76.1172,76.1535,95000.0
2007-07-24 14:30:00,104.81,104.85,104.69,104.71,97100.0,76.1535,76.1826,76.0663,76.0808,97100.0
2007-07-24 14:40:00,104.71,104.76,104.43,104.52,161700.0,76.0808,76.1172,75.8774,75.9428,161700.0
2007-07-24 14:50:00,104.53,104.75,104.47,104.68,220200.0,75.9501,76.1099,75.9065,76.059,220200.0
2007-07-24 15:00:00,104.68,104.79,104.59,104.66,171000.0,76.059,76.139,75.9936,76.0445,171000.0
2007-07-24 15:10:00,104.66,104.69,104.43,104.56,163500.0,76.0445,76.0663,75.8774,75.9718,163500.0
2007-07-24 15:20:00,104.55,104.57,104.25,104.32,193900.0,75.9646,75.9791,75.7466,75.7975,193900.0
2007-07-24 15:30:00,104.31,104.33,104.05,104.07,176100.0,75.7902,75.8047,75.6013,75.6158,176100.0
2007-07-24 15:40:00,104.09,104.17,103.94,104.11,211500.0,75.6304,75.6885,75.5214,75.6449,211500.0
2007-07-24 15:50:00,104.11,104.11,103.82,103.9,277600.0,75.6449,75.6449,75.4342,75.4923,277600.0
2007-07-25 09:30:00,106.98,107.83,106.85,107.38,1144100.0,77.7302,78.3478,77.6357,78.0208,1144100.0
2007-07-25 09:40:00,107.4,107.8,107.07,107.29,615400.0,78.0354,78.326,77.7956,77.9554,615400.0
2007-07-25 09:50:00,107.28,107.32,106.67,106.89,400900.0,77.9482,77.9772,77.5049,77.6648,400900.0
2007-07-25 10:00:00,106.9,107.1,106.44,106.93,492700.0,77.6721,77.8174,77.3378,77.6939,492700.0
2007-07-25 10:10:00,106.92,106.96,106.62,106.78,183000.0,77.6866,77.7157,77.4686,77.5849,183000.0
2007-07-25 10:20:00,106.78,106.88,106.38,106.88,304500.0,77.5849,77.6575,77.2942,77.6575,304500.0
2007-07-25 10:30:00,106.88,107.5,106.83,106.97,405900.0,77.6575,78.108,77.6212,77.7229,405900.0
2007-07-25 10:40:00,106.97,107.33,106.75,107.28,388700.0,77.7229,77.9845,77.5631,77.9482,388700.0
2007-07-25 10:50:00,107.29,107.5,106.96,107.25,341000.0,77.9554,78.108,77.7157,77.9264,341000.0
2007-07-25 11:00:00,107.28,107.75,107.17,107.53,290200.0,77.9482,78.2897,77.8682,78.1298,290200.0
2007-07-25 11:10:00,107.54,107.56,106.71,106.77,299400.0,78.1371,78.1516,77.534,77.5776,299400.0
2007-07-25 11:20:00,106.75,107.25,106.57,106.83,289100.0,77.5631,77.9264,77.4323,77.6212,289100.0
2007-07-25 11:30:00,106.82,107.1,106.73,107.04,196400.0,77.6139,77.8174,77.5485,77.7738,196400.0
2007-07-25 11:40:00,107.03,107.2,106.95,107.14,165200.0,77.7665,77.89,77.7084,77.8464,165200.0
2007-07-25 11:50:00,107.18,107.38,107.05,107.06,313400.0,77.8755,78.0208,77.781,77.7883,313400.0
2007-07-25 12:00:00,107.05,107.21,106.86,107.01,138700.0,77.781,77.8973,77.643,77.752,138700.0
2007-07-25 12:10:00,107.03,107.33,106.99,107.19,111400.0,77.7665,77.9845,77.7375,77.8828,111400.0
2007-07-25 12:20:00,107.19,107.39,107.19,107.34,80800.0,77.8828,78.0281,77.8828,77.9918,80800.0
2007-07-25 12:30:00,107.34,107.38,107.27,107.33,69100.0,77.9918,78.0208,77.9409,77.9845,69100.0
2007-07-25 12:40:00,107.33,107.37,107.19,107.24,98800.0,77.9845,78.0136,77.8828,77.9191,98800.0
2007-07-25 12:50:00,107.25,107.6,107.2,107.57,179500.0,77.9264,78.1807,77.89,78.1589,179500.0
2007-07-25 13:00:00,107.57,107.65,107.51,107.54,76100.0,78.1589,78.217,78.1153,78.1371,76100.0
2007-07-25 13:10:00,107.53,107.61,107.25,107.48,175300.0,78.1298,78.1879,77.9264,78.0935,175300.0
2007-07-25 13:20:00,107.49,107.6,107.35,107.39,129300.0,78.1007,78.1807,77.999,78.0281,129300.0
2007-07-25 13:30:00,107.38,107.47,107.26,107.29,207100.0,78.0208,78.0862,77.9336,77.9554,207100.0
2007-07-25 13:40:00,107.29,107.5,107.26,107.44,146000.0,77.9554,78.108,77.9336,78.0644,146000.0
2007-07-25 13:50:00,107.43,107.45,107.29,107.38,114400.0,78.0572,78.0717,77.9554,78.0208,114400.0
2007-07-25 14:00:00,107.38,107.5,107.28,107.4,206000.0,78.0208,78.108,77.9482,78.0354,206000.0
2007-07-25 14:10:00,107.39,107.43,107.26,107.32,168500.0,78.0281,78.0572,77.9336,77.9772,168500.0
2007-07-25 14:20:00,107.32,107.47,107.31,107.38,122800.0,77.9772,78.0862,77.97,78.0208,122800.0
2007-07-25 14:30:00,107.4,107.4,107.17,107.2,143400.0,78.0354,78.0354,77.8682,77.89,143400.0
2007-07-25 14:40:00,107.21,107.22,106.95,106.99,188900.0,77.8973,77.9046,77.7084,77.7375,188900.0
2007-07-25 14:50:00,106.99,107.16,106.92,107.16,164000.0,77.7375,77.861,77.6866,77.861,164000.0
2007-07-25 15:00:00,107.16,107.45,107.13,107.42,209600.0,77.861,78.0717,77.8392,78.0499,209600.0
2007-07-25 15:10:00,107.42,107.49,107.16,107.27,248500.0,78.0499,78.1007,77.861,77.9409,248500.0
2007-07-25 15:20:00,107.25,107.33,107.11,107.16,141900.0,77.9264,77.9845,77.8246,77.861,141900.0
2007-07-25 15:30:00,107.16,107.18,106.92,106.97,264900.0,77.861,77.8755,77.6866,77.7229,264900.0
2007-07-25 15:40:00,106.97,107.17,106.92,107.11,299600.0,77.7229,77.8682,77.6866,77.8246,299600.0
2007-07-25 15:50:00,107.1,107.19,107.03,107.16,329800.0,77.8174,77.8828,77.7665,77.861,329800.0
2007-07-26 09:30:00,106.06,106.8,106.05,106.53,470700.0,77.0617,77.5994,77.0545,77.4032,470700.0
2007-07-26 09:40:00,106.53,106.7,106.2,106.68,215200.0,77.4032,77.5267,77.1635,77.5122,215200.0
2007-07-26 09:50:00,106.67,106.72,106.33,106.45,169600.0,77.5049,77.5413,77.2579,77.3451,169600.0
2007-07-26 10:00:00,106.42,106.49,106.14,106.37,245500.0,77.3233,77.3742,77.1199,77.287,245500.0
2007-07-26 10:10:00,106.37,106.73,106.2,106.22,244400.0,77.287,77.5485,77.1635,77.178,244400.0
2007-07-26 10:20:00,106.22,106.39,105.69,105.87,270400.0,77.178,77.3015,76.7929,76.9237,270400.0
2007-07-26 10:30:00,105.9,106.01,105.54,105.62,198800.0,76.9455,77.0254,76.6839,76.742,198800.0
2007-07-26 10:40:00,105.6,105.7,105.2,105.3,282200.0,76.7275,76.8002,76.4369,76.5095,282200.0
2007-07-26 10:50:00,105.31,105.32,104.55,104.55,261800.0,76.5168,76.5241,75.9646,75.9646,261800.0
2007-07-26 11:00:00,104.55,104.57,103.77,103.93,329600.0,75.9646,75.9791,75.3978,75.5141,329600.0
2007-07-26 11:10:00,103.95,104.34,103.86,104.25,262100.0,75.5286,75.812,75.4632,75.7466,262100.0
2007-07-26 11:20:00,104.27,104.55,104.08,104.5,225400.0,75.7611,75.9646,75.6231,75.9283,225400.0
2007-07-26 11:30:00,104.49,104.71,104.0,104.55,309500.0,75.921,76.0808,75.565,75.9646,309500.0
2007-07-26 11:40:00,104.52,104.8,104.02,104.06,285800.0,75.9428,76.1462,75.5795,75.6086,285800.0
2007-07-26 11:50:00,104.06,104.32,104.0,104.22,180000.0,75.6086,75.7975,75.565,75.7248,180000.0
2007-07-26 12:00:00,104.24,104.26,103.98,104.19,156700.0,75.7393,75.7539,75.5504,75.703,156700.0
2007-07-26 12:10:00,104.2,104.31,103.93,104.0,163100.0,75.7103,75.7902,75.5141,75.565,163100.0
2007-07-26 12:20:00,103.98,103.99,103.58,103.58,173900.0,75.5504,75.5577,75.2598,75.2598,173900.0
2007-07-26 12:30:00,103.63,103.83,103.35,103.64,227900.0,75.2961,75.4414,75.0927,75.3034,227900.0
2007-07-26 12:40:00,103.64,103.9,103.53,103.84,155400.0,75.3034,75.4923,75.2235,75.4487,155400.0
2007-07-26 12:50:00,103.85,103.95,103.61,103.77,147800.0,75.456,75.5286,75.2816,75.3978,147800.0
2007-07-26 13:00:00,103.74,103.87,103.6,103.61,121800.0,75.376,75.4705,75.2743,75.2816,121800.0
2007-07-26 13:10:00,103.6,103.93,103.58,103.68,122700.0,75.2743,75.5141,75.2598,75.3325,122700.0
2007-07-26 13:20:00,103.68,103.75,103.36,103.42,158800.0,75.3325,75.3833,75.0999,75.1435,158800.0
2007-07-26 13:30:00,103.42,103.53,103.21,103.36,149000.0,75.1435,75.2235,74.991,75.0999,149000.0
2007-07-26 13:40:00,103.36,103.87,103.2,103.66,120200.0,75.0999,75.4705,74.9837,75.3179,120200.0
2007-07-26 13:50:00,103.69,103.72,103.4,103.51,142100.0,75.3397,75.3615,75.129,75.2089,142100.0
2007-07-26 14:00:00,103.5,103.69,103.26,103.37,144800.0,75.2017,75.3397,75.0273,75.1072,144800.0
2007-07-26 14:10:00,103.38,103.58,103.02,103.12,201800.0,75.1145,75.2598,74.8529,74.9256,201800.0
2007-07-26 14:20:00,103.12,103.34,102.51,102.74,311900.0,74.9256,75.0854,74.4823,74.6495,311900.0
2007-07-26 14:30:00,102.75,102.86,102.26,102.44,201900.0,74.6567,74.7367,74.3007,74.4315,201900.0
2007-07-26 14:40:00,102.43,102.72,102.28,102.41,218400.0,74.4242,74.6349,74.3152,74.4097,218400.0
2007-07-26 14:50:00,102.43,102.87,102.23,102.54,324300.0,74.4242,74.7439,74.2789,74.5041,324300.0
2007-07-26 15:00:00,102.54,102.87,102.48,102.78,270800.0,74.5041,74.7439,74.4606,74.6785,270800.0
2007-07-26 15:10:00,102.78,102.93,102.55,102.82,245400.0,74.6785,74.7875,74.5114,74.7076,245400.0
2007-07-26 15:20:00,102.83,103.0,102.66,102.95,375600.0,74.7149,74.8384,74.5913,74.802,375600.0
2007-07-26 15:30:00,102.95,103.29,102.87,103.06,398100.0,74.802,75.0491,74.7439,74.882,398100.0
2007-07-26 15:40:00,103.06,103.51,102.85,103.38,403100.0,74.882,75.2089,74.7294,75.1145,403100.0
2007-07-26 15:50:00,103.33,104.0,103.27,103.77,564100.0,75.0781,75.565,75.0346,75.3978,564100.0
2007-07-27 09:30:00,103.6,105.0,103.6,104.88,618300.0,75.2743,76.2915,75.2743,76.2044,618300.0
2007-07-27 09:40:00,104.85,105.05,103.77,104.08,393000.0,76.1826,76.3279,75.3978,75.6231,393000.0
2007-07-27 09:50:00,104.1,104.86,103.77,104.64,212900.0,75.6376,76.1898,75.3978,76.03,212900.0
2007-07-27 10:00:00,104.64,105.78,104.55,105.77,371400.0,76.03,76.8583,75.9646,76.851,371400.0
2007-07-27 10:10:00,105.77,106.39,105.4,106.24,553400.0,76.851,77.3015,76.5822,77.1925,553400.0
2007-07-27 10:20:00,106.21,106.25,105.28,105.51,219200.0,77.1707,77.1998,76.495,76.6621,219200.0
2007-07-27 10:30:00,105.51,105.7,105.16,105.22,150400.0,76.6621,76.8002,76.4078,76.4514,150400.0
2007-07-27 10:40:00,105.22,105.3,104.67,104.71,140100.0,76.4514,76.5095,76.0518,76.0808,140100.0
2007-07-27 10:50:00,104.74,105.08,104.4,105.06,227900.0,76.1026,76.3497,75.8556,76.3351,227900.0
2007-07-27 11:00:00,105.09,105.7,104.94,105.6,261300.0,76.3569,76.8002,76.248,76.7275,261300.0
2007-07-27 11:10:00,105.59,105.7,104.94,105.21,189400.0,76.7202,76.8002,76.248,76.4441,189400.0
2007-07-27 11:20:00,105.21,105.5,105.05,105.33,104900.0,76.4441,76.6548,76.3279,76.5313,104900.0
2007-07-27 11:30:00,105.33,105.49,105.0,105.18,148500.0,76.5313,76.6476,76.2915,76.4223,148500.0
2007-07-27 11:40:00,105.17,105.5,105.14,105.23,189600.0,76.4151,76.6548,76.3933,76.4587,189600.0
2007-07-27 11:50:00,105.22,105.4,105.0,105.04,186400.0,76.4514,76.5822,76.2915,76.3206,186400.0
2007-07-27 12:00:00,105.06,105.15,104.61,104.73,195300.0,76.3351,76.4005,76.0082,76.0954,195300.0
2007-07-27 12:10:00,104.67,105.03,104.54,104.97,227700.0,76.0518,76.3133,75.9573,76.2697,227700.0
2007-07-27 12:20:00,104.96,104.98,104.5,104.6,191900.0,76.2625,76.277,75.9283,76.0009,191900.0
2007-07-27 12:30:00,104.6,105.1,104.34,104.35,232200.0,76.0009,76.3642,75.812,75.8193,232200.0
2007-07-27 12:40:00,104.34,104.96,104.32,104.82,179100.0,75.812,76.2625,75.7975,76.1608,179100.0
2007-07-27 12:50:00,104.8,105.0,104.61,104.81,84200.0,76.1462,76.2915,76.0082,76.1535,84200.0
2007-07-27 13:00:00,104.8,105.07,104.62,104.95,95600.0,76.1462,76.3424,76.0154,76.2552,95600.0
2007-07-27 13:10:00,104.98,105.21,104.75,105.16,112600.0,76.277,76.4441,76.1099,76.4078,112600.0
2007-07-27 13:20:00,105.15,105.2,104.85,104.97,91100.0,76.4005,76.4369,76.1826,76.2697,91100.0
2007-07-27 13:30:00,104.95,105.1,104.78,105.1,74500.0,76.2552,76.3642,76.1317,76.3642,74500.0
2007-07-27 13:40:00,105.1,105.29,104.64,104.84,164300.0,76.3642,76.5023,76.03,76.1753,164300.0
2007-07-27 13:50:00,104.83,105.0,104.65,104.93,98800.0,76.168,76.2915,76.0372,76.2407,98800.0
2007-07-27 14:00:00,104.92,104.92,104.68,104.75,101100.0,76.2334,76.2334,76.059,76.1099,101100.0
2007-07-27 14:10:00,104.75,104.8,104.57,104.69,81400.0,76.1099,76.1462,75.9791,76.0663,81400.0
2007-07-27 14:20:00,104.72,104.73,104.29,104.48,77700.0,76.0881,76.0954,75.7757,75.9137,77700.0
2007-07-27 14:30:00,104.45,104.59,104.35,104.55,100900.0,75.8919,75.9936,75.8193,75.9646,100900.0
2007-07-27 14:40:00,104.54,105.0,104.51,104.9,119900.0,75.9573,76.2915,75.9355,76.2189,119900.0
2007-07-27 14:50:00,104.9,105.03,104.75,104.96,123900.0,76.2189,76.3133,76.1099,76.2625,123900.0
2007-07-27 15:00:00,104.98,105.0,104.78,104.86,145300.0,76.277,76.2915,76.1317,76.1898,145300.0
2007-07-27 15:10:00,104.88,104.94,104.47,104.66,106100.0,76.2044,76.248,75.9065,76.0445,106100.0
2007-07-27 15:20:00,104.65,104.95,104.47,104.89,153000.0,76.0372,76.2552,75.9065,76.2116,153000.0
2007-07-27 15:30:00,104.81,104.87,104.52,104.61,155600.0,76.1535,76.1971,75.9428,76.0082,155600.0
2007-07-27 15:40:00,104.61,104.69,104.06,104.09,255500.0,76.0082,76.0663,75.6086,75.6304,255500.0
2007-07-27 15:50:00,104.1,104.45,103.76,103.83,321000.0,75.6376,75.8919,75.3906,75.4414,321000.0
2007-07-30 09:30:00,104.6,105.0,104.0,104.74,370300.0,76.0009,76.2915,75.565,76.1026,370300.0
2007-07-30 09:40:00,104.75,105.87,104.75,105.61,302800.0,76.1099,76.9237,76.1099,76.7348,302800.0
2007-07-30 09:50:00,105.66,105.75,105.15,105.6,197300.0,76.7711,76.8365,76.4005,76.7275,197300.0
2007-07-30 10:00:00,105.6,105.75,105.13,105.29,206300.0,76.7275,76.8365,76.386,76.5023,206300.0
2007-07-30 10:10:00,105.31,105.53,105.14,105.44,164000.0,76.5168,76.6766,76.3933,76.6112,164000.0
2007-07-30 10:20:00,105.44,105.66,105.41,105.45,144700.0,76.6112,76.7711,76.5894,76.6185,144700.0
2007-07-30 10:30:00,105.45,105.72,105.45,105.52,221200.0,76.6185,76.8147,76.6185,76.6694,221200.0
2007-07-30 10:40:00,105.51,105.68,105.41,105.54,156900.0,76.6621,76.7856,76.5894,76.6839,156900.0
2007-07-30 10:50:00,105.54,105.62,105.47,105.53,121500.0,76.6839,76.742,76.633,76.6766,121500.0
2007-07-30 11:00:00,105.54,105.6,105.24,105.45,182100.0,76.6839,76.7275,76.4659,76.6185,182100.0
2007-07-30 11:10:00,105.44,105.44,105.12,105.35,92300.0,76.6112,76.6112,76.3787,76.5459,92300.0
2007-07-30 11:20:00,105.33,105.6,105.29,105.55,104300.0,76.5313,76.7275,76.5023,76.6912,104300.0
2007-07-30 11:30:00,105.53,105.59,105.32,105.43,83600.0,76.6766,76.7202,76.5241,76.604,83600.0
2007-07-30 11:40:00,105.43,105.62,105.24,105.5,154600.0,76.604,76.742,76.4659,76.6548,154600.0
2007-07-30 11:50:00,105.48,105.63,105.36,105.48,86600.0,76.6403,76.7493,76.5531,76.6403,86600.0
2007-07-30 12:00:00,105.48,105.6,105.45,105.47,63900.0,76.6403,76.7275,76.6185,76.633,63900.0
2007-07-30 12:10:00,105.47,105.48,105.22,105.29,69600.0,76.633,76.6403,76.4514,76.5023,69600.0
2007-07-30 12:20:00,105.26,105.33,105.15,105.26,78400.0,76.4805,76.5313,76.4005,76.4805,78400.0
2007-07-30 12:30:00,105.26,105.43,105.23,105.42,332800.0,76.4805,76.604,76.4587,76.5967,332800.0
2007-07-30 12:40:00,105.42,105.5,105.29,105.4,80800.0,76.5967,76.6548,76.5023,76.5822,80800.0
2007-07-30 12:50:00,105.4,105.68,105.38,105.59,373000.0,76.5822,76.7856,76.5677,76.7202,373000.0
2007-07-30 13:00:00,105.59,105.83,105.55,105.77,150900.0,76.7202,76.8946,76.6912,76.851,150900.0
2007-07-30 13:10:00,105.76,105.87,105.69,105.73,101400.0,76.8438,76.9237,76.7929,76.822,101400.0
2007-07-30 13:20:00,105.75,105.94,105.73,105.79,128300.0,76.8365,76.9745,76.822,76.8656,128300.0
2007-07-30 13:30:00,105.78,105.78,105.64,105.76,91700.0,76.8583,76.8583,76.7566,76.8438,91700.0
2007-07-30 13:40:00,105.77,106.07,105.73,106.07,130400.0,76.851,77.069,76.822,77.069,130400.0
2007-07-30 13:50:00,106.04,106.1,105.9,105.98,90100.0,77.0472,77.0908,76.9455,77.0036,90100.0
2007-07-30 14:00:00,105.98,106.15,105.23,106.0,128700.0,77.0036,77.1271,76.4587,77.0181,128700.0
2007-07-30 14:10:00,106.0,106.05,105.9,106.04,101800.0,77.0181,77.0545,76.9455,77.0472,101800.0
2007-07-30 14:20:00,106.03,106.14,105.93,105.95,84300.0,77.0399,77.1199,76.9673,76.9818,84300.0
2007-07-30 14:30:00,105.95,105.95,105.7,105.84,115200.0,76.9818,76.9818,76.8002,76.9019,115200.0
2007-07-30 14:40:00,105.84,106.0,105.75,105.85,80400.0,76.9019,77.0181,76.8365,76.9091,80400.0
2007-07-30 14:50:00,105.85,105.88,105.76,105.8,62700.0,76.9091,76.9309,76.8438,76.8728,62700.0
2007-07-30 15:00:00,105.8,106.05,105.75,106.03,214000.0,76.8728,77.0545,76.8365,77.0399,214000.0
2007-07-30 15:10:00,106.03,106.07,105.88,105.91,137200.0,77.0399,77.069,76.9309,76.9527,137200.0
2007-07-30 15:20:00,105.91,105.99,105.8,105.86,124600.0,76.9527,77.0109,76.8728,76.9164,124600.0
2007-07-30 15:30:00,105.85,106.01,105.84,105.98,127100.0,76.9091,77.0254,76.9019,77.0036,127100.0
2007-07-30 15:40:00,105.97,106.0,105.8,105.89,206900.0,76.9963,77.0181,76.8728,76.9382,206900.0
2007-07-30 15:50:00,105.9,105.9,105.53,105.55,253800.0,76.9455,76.9455,76.6766,76.6912,253800.0
2007-07-31 09:30:00,106.54,106.54,105.65,106.2,428800.0,77.4105,77.4105,76.7638,77.1635,428800.0
2007-07-31 09:40:00,106.2,106.4,105.59,105.93,299900.0,77.1635,77.3088,76.7202,76.9673,299900.0
2007-07-31 09:50:00,105.95,106.1,105.8,105.97,192800.0,76.9818,77.0908,76.8728,76.9963,192800.0
2007-07-31 10:00:00,105.97,106.1,105.76,105.85,189600.0,76.9963,77.0908,76.8438,76.9091,189600.0
2007-07-31 10:10:00,105.83,105.92,105.28,105.43,275400.0,76.8946,76.96,76.495,76.604,275400.0
2007-07-31 10:20:00,105.45,105.51,104.75,104.83,330000.0,76.6185,76.6621,76.1099,76.168,330000.0
2007-07-31 10:30:00,104.85,105.07,104.8,105.0,182900.0,76.1826,76.3424,76.1462,76.2915,182900.0
2007-07-31 10:40:00,104.99,105.29,104.94,105.21,169100.0,76.2843,76.5023,76.248,76.4441,169100.0
2007-07-31 10:50:00,105.19,106.3,104.67,105.19,198600.0,76.4296,77.2361,76.0518,76.4296,198600.0
2007-07-31 11:00:00,105.14,105.28,105.03,105.1,107000.0,76.3933,76.495,76.3133,76.3642,107000.0
2007-07-31 11:10:00,105.1,105.16,104.99,105.15,89900.0,76.3642,76.4078,76.2843,76.4005,89900.0
2007-07-31 11:20:00,105.15,105.2,105.06,105.1,93100.0,76.4005,76.4369,76.3351,76.3642,93100.0
2007-07-31 11:30:00,105.09,105.2,105.03,105.06,137500.0,76.3569,76.4369,76.3133,76.3351,137500.0
2007-07-31 11:40:00,105.08,105.21,105.0,105.13,105400.0,76.3497,76.4441,76.2915,76.386,105400.0
2007-07-31 11:50:00,105.14,105.24,104.97,105.06,85300.0,76.3933,76.4659,76.2697,76.3351,85300.0
2007-07-31 12:00:00,105.05,105.26,104.89,104.96,66900.0,76.3279,76.4805,76.2116,76.2625,66900.0
2007-07-31 12:10:00,104.96,105.05,104.89,105.02,59400.0,76.2625,76.3279,76.2116,76.3061,59400.0
2007-07-31 12:20:00,105.0,105.18,104.99,105.15,66900.0,76.2915,76.4223,76.2843,76.4005,66900.0
2007-07-31 12:30:00,105.15,105.22,104.92,105.05,72300.0,76.4005,76.4514,76.2334,76.3279,72300.0
2007-07-31 12:40:00,105.05,105.08,104.97,105.02,53400.0,76.3279,76.3497,76.2697,76.3061,53400.0
2007-07-31 12:50:00,105.02,105.05,104.94,105.02,38300.0,76.3061,76.3279,76.248,76.3061,38300.0
2007-07-31 13:00:00,105.02,105.02,104.85,105.0,68700.0,76.3061,76.3061,76.1826,76.2915,68700.0
2007-07-31 13:10:00,104.99,105.13,104.92,104.95,101400.0,76.2843,76.386,76.2334,76.2552,101400.0
2007-07-31 13:20:00,104.94,105.01,104.85,104.87,82500.0,76.248,76.2988,76.1826,76.1971,82500.0
2007-07-31 13:30:00,104.86,104.97,104.75,104.8,148300.0,76.1898,76.2697,76.1099,76.1462,148300.0
2007-07-31 13:40:00,104.8,104.89,104.75,104.79,98500.0,76.1462,76.2116,76.1099,76.139,98500.0
2007-07-31 13:50:00,104.78,104.8,104.52,104.64,179500.0,76.1317,76.1462,75.9428,76.03,179500.0
2007-07-31 14:00:00,104.64,105.0,103.31,104.32,328400.0,76.03,76.2915,75.0636,75.7975,328400.0
2007-07-31 14:10:00,104.3,104.72,104.24,104.72,166700.0,75.7829,76.0881,75.7393,76.0881,166700.0
2007-07-31 14:20:00,104.72,104.78,104.17,104.2,232900.0,76.0881,76.1317,75.6885,75.7103,232900.0
2007-07-31 14:30:00,104.19,104.22,104.0,104.01,175300.0,75.703,75.7248,75.565,75.5722,175300.0
2007-07-31 14:40:00,104.02,104.38,104.01,104.26,127700.0,75.5795,75.8411,75.5722,75.7539,127700.0
2007-07-31 14:50:00,104.25,104.29,103.96,104.05,123400.0,75.7466,75.7757,75.5359,75.6013,123400.0
2007-07-31 15:00:00,104.02,104.38,104.02,104.31,154200.0,75.5795,75.8411,75.5795,75.7902,154200.0
2007-07-31 15:10:00,104.3,104.35,104.08,104.3,130600.0,75.7829,75.8193,75.6231,75.7829,130600.0
2007-07-31 15:20:00,104.3,104.36,104.15,104.18,202100.0,75.7829,75.8265,75.6739,75.6957,202100.0
2007-07-31 15:30:00,104.16,104.24,103.92,103.93,245200.0,75.6812,75.7393,75.5068,75.5141,245200.0
2007-07-31 15:40:00,103.96,104.09,103.78,103.79,358300.0,75.5359,75.6304,75.4051,75.4124,358300.0
2007-07-31 15:50:00,103.79,103.95,103.48,103.48,293600.0,75.4124,75.5286,75.1871,75.1871,293600.0
2007-08-01 09:30:00,103.03,104.15,103.0,103.79,336900.0,74.8602,75.6739,74.8384,75.4124,336900.0
2007-08-01 09:40:00,103.77,103.78,103.02,103.26,201400.0,75.3978,75.4051,74.8529,75.0273,201400.0
2007-08-01 09:50:00,103.26,103.56,103.12,103.28,215700.0,75.0273,75.2453,74.9256,75.0418,215700.0
2007-08-01 10:00:00,103.25,104.53,103.22,103.8,315800.0,75.02,75.9501,74.9982,75.4196,315800.0
2007-08-01 10:10:00,103.82,104.0,103.72,103.95,217500.0,75.4342,75.565,75.3615,75.5286,217500.0
2007-08-01 10:20:00,103.94,104.08,103.74,103.94,137800.0,75.5214,75.6231,75.376,75.5214,137800.0
2007-08-01 10:30:00,103.94,104.06,103.7,103.99,144500.0,75.5214,75.6086,75.347,75.5577,144500.0
2007-08-01 10:40:00,104.0,104.07,103.78,103.97,142100.0,75.565,75.6158,75.4051,75.5432,142100.0
2007-08-01 10:50:00,103.98,104.19,103.86,103.89,148600.0,75.5504,75.703,75.4632,75.485,148600.0
2007-08-01 11:00:00,103.89,104.2,103.75,104.1,237600.0,75.485,75.7103,75.3833,75.6376,237600.0
2007-08-01 11:10:00,104.14,104.24,103.93,104.2,168800.0,75.6667,75.7393,75.5141,75.7103,168800.0
2007-08-01 11:20:00,104.16,104.2,103.84,103.97,129100.0,75.6812,75.7103,75.4487,75.5432,129100.0
2007-08-01 11:30:00,103.99,104.3,103.98,104.15,136200.0,75.5577,75.7829,75.5504,75.6739,136200.0
2007-08-01 11:40:00,104.15,104.27,103.98,104.02,96100.0,75.6739,75.7611,75.5504,75.5795,96100.0
2007-08-01 11:50:00,104.03,104.29,103.84,104.18,124700.0,75.5868,75.7757,75.4487,75.6957,124700.0
2007-08-01 12:00:00,104.18,104.2,103.97,104.15,104200.0,75.6957,75.7103,75.5432,75.6739,104200.0
2007-08-01 12:10:00,104.19,104.35,104.07,104.26,138000.0,75.703,75.8193,75.6158,75.7539,138000.0
2007-08-01 12:20:00,104.24,104.34,103.98,104.27,157800.0,75.7393,75.812,75.5504,75.7611,157800.0
2007-08-01 12:30:00,104.3,104.35,104.14,104.28,131800.0,75.7829,75.8193,75.6667,75.7684,131800.0
2007-08-01 12:40:00,104.28,104.37,104.09,104.12,96100.0,75.7684,75.8338,75.6304,75.6522,96100.0
2007-08-01 12:50:00,104.13,104.17,103.85,103.99,86800.0,75.6594,75.6885,75.456,75.5577,86800.0
2007-08-01 13:00:00,104.01,104.04,103.51,103.6,81100.0,75.5722,75.594,75.2089,75.2743,81100.0
2007-08-01 13:10:00,103.6,103.7,103.31,103.49,99700.0,75.2743,75.347,75.0636,75.1944,99700.0
2007-08-01 13:20:00,103.5,103.7,103.3,103.64,174600.0,75.2017,75.347,75.0564,75.3034,174600.0
2007-08-01 13:30:00,103.64,103.95,103.59,103.7,86100.0,75.3034,75.5286,75.2671,75.347,86100.0
2007-08-01 13:40:00,103.68,103.97,103.33,103.47,119000.0,75.3325,75.5432,75.0781,75.1799,119000.0
2007-08-01 13:50:00,103.47,103.83,103.41,103.62,79600.0,75.1799,75.4414,75.1363,75.2889,79600.0
2007-08-01 14:00:00,103.62,103.87,103.43,103.78,93900.0,75.2889,75.4705,75.1508,75.4051,93900.0
2007-08-01 14:10:00,103.8,103.83,103.5,103.61,83200.0,75.4196,75.4414,75.2017,75.2816,83200.0
2007-08-01 14:20:00,103.62,103.83,103.6,103.71,51900.0,75.2889,75.4414,75.2743,75.3543,51900.0
2007-08-01 14:30:00,103.68,103.93,103.58,103.6,114800.0,75.3325,75.5141,75.2598,75.2743,114800.0
2007-08-01 14:40:00,103.6,103.74,103.39,103.55,116200.0,75.2743,75.376,75.1217,75.238,116200.0
2007-08-01 14:50:00,103.54,103.69,103.21,103.46,125000.0,75.2307,75.3397,74.991,75.1726,125000.0
2007-08-01 15:00:00,103.46,103.7,103.28,103.39,167000.0,75.1726,75.347,75.0418,75.1217,167000.0
2007-08-01 15:10:00,103.43,103.67,103.26,103.52,145700.0,75.1508,75.3252,75.0273,75.2162,145700.0
2007-08-01 15:20:00,103.5,103.92,103.44,103.78,187700.0,75.2017,75.5068,75.1581,75.4051,187700.0
2007-08-01 15:30:00,103.76,103.98,103.59,103.97,193300.0,75.3906,75.5504,75.2671,75.5432,193300.0
2007-08-01 15:40:00,103.98,104.36,103.84,104.3,222100.0,75.5504,75.8265,75.4487,75.7829,222100.0
2007-08-01 15:50:00,104.31,104.84,104.04,104.65,492700.0,75.7902,76.1753,75.594,76.0372,492700.0
2007-08-02 09:30:00,105.02,105.34,104.51,105.31,218200.0,76.3061,76.5386,75.9355,76.5168,218200.0
2007-08-02 09:40:00,105.31,105.6,105.02,105.57,133600.0,76.5168,76.7275,76.3061,76.7057,133600.0
2007-08-02 09:50:00,105.52,105.58,105.03,105.32,122300.0,76.6694,76.713,76.3133,76.5241,122300.0
2007-08-02 10:00:00,105.35,105.42,105.13,105.4,123700.0,76.5459,76.5967,76.386,76.5822,123700.0
2007-08-02 10:10:00,105.4,105.44,105.13,105.26,81900.0,76.5822,76.6112,76.386,76.4805,81900.0
2007-08-02 10:20:00,105.27,105.5,105.19,105.5,79000.0,76.4877,76.6548,76.4296,76.6548,79000.0
2007-08-02 10:30:00,105.48,105.99,105.44,105.74,129700.0,76.6403,77.0109,76.6112,76.8292,129700.0
2007-08-02 10:40:00,105.74,105.9,105.6,105.67,112500.0,76.8292,76.9455,76.7275,76.7784,112500.0
2007-08-02 10:50:00,105.68,105.76,105.55,105.65,62300.0,76.7856,76.8438,76.6912,76.7638,62300.0
2007-08-02 11:00:00,105.61,105.9,105.5,105.5,139400.0,76.7348,76.9455,76.6548,76.6548,139400.0
2007-08-02 11:10:00,105.49,105.55,105.32,105.44,100100.0,76.6476,76.6912,76.5241,76.6112,100100.0
2007-08-02 11:20:00,105.43,105.61,105.38,105.6,80100.0,76.604,76.7348,76.5677,76.7275,80100.0
2007-08-02 11:30:00,105.57,105.59,105.41,105.44,110000.0,76.7057,76.7202,76.5894,76.6112,110000.0
2007-08-02 11:40:00,105.42,105.69,105.35,105.64,74300.0,76.5967,76.7929,76.5459,76.7566,74300.0
2007-08-02 11:50:00,105.65,105.95,105.64,105.82,95900.0,76.7638,76.9818,76.7566,76.8873,95900.0
2007-08-02 12:00:00,105.82,105.88,105.64,105.81,98800.0,76.8873,76.9309,76.7566,76.8801,98800.0
2007-08-02 12:10:00,105.83,105.91,105.64,105.73,87100.0,76.8946,76.9527,76.7566,76.822,87100.0
2007-08-02 12:20:00,105.74,105.8,105.6,105.65,62700.0,76.8292,76.8728,76.7275,76.7638,62700.0
2007-08-02 12:30:00,105.66,105.69,105.52,105.62,74200.0,76.7711,76.7929,76.6694,76.742,74200.0
2007-08-02 12:40:00,105.61,105.69,105.35,105.38,104300.0,76.7348,76.7929,76.5459,76.5677,104300.0
2007-08-02 12:50:00,105.38,105.52,105.33,105.43,74900.0,76.5677,76.6694,76.5313,76.604,74900.0
2007-08-02 13:00:00,105.45,105.49,105.14,105.29,113000.0,76.6185,76.6476,76.3933,76.5023,113000.0
2007-08-02 13:10:00,105.3,105.3,105.02,105.25,101600.0,76.5095,76.5095,76.3061,76.4732,101600.0
2007-08-02 13:20:00,105.21,105.26,105.01,105.2,64700.0,76.4441,76.4805,76.2988,76.4369,64700.0
2007-08-02 13:30:00,105.2,105.56,105.15,105.54,75700.0,76.4369,76.6984,76.4005,76.6839,75700.0
2007-08-02 13:40:00,105.55,105.74,105.48,105.5,74500.0,76.6912,76.8292,76.6403,76.6548,74500.0
2007-08-02 13:50:00,105.5,105.65,105.42,105.59,84000.0,76.6548,76.7638,76.5967,76.7202,84000.0
2007-08-02 14:00:00,105.57,105.71,105.48,105.48,85400.0,76.7057,76.8074,76.6403,76.6403,85400.0
2007-08-02 14:10:00,105.49,105.49,105.25,105.4,84200.0,76.6476,76.6476,76.4732,76.5822,84200.0
2007-08-02 14:20:00,105.43,105.52,105.31,105.45,56900.0,76.604,76.6694,76.5168,76.6185,56900.0
2007-08-02 14:30:00,105.42,105.69,105.4,105.49,122600.0,76.5967,76.7929,76.5822,76.6476,122600.0
2007-08-02 14:40:00,105.46,105.79,105.38,105.75,171900.0,76.6258,76.8656,76.5677,76.8365,171900.0
2007-08-02 14:50:00,105.74,105.79,105.43,105.59,94400.0,76.8292,76.8656,76.604,76.7202,94400.0
2007-08-02 15:00:00,105.59,105.7,105.38,105.7,118300.0,76.7202,76.8002,76.5677,76.8002,118300.0
2007-08-02 15:10:00,105.67,105.71,105.55,105.65,79200.0,76.7784,76.8074,76.6912,76.7638,79200.0
2007-08-02 15:20:00,105.65,105.94,105.37,105.83,264000.0,76.7638,76.9745,76.5604,76.8946,264000.0
2007-08-02 15:30:00,105.83,106.0,105.73,105.97,243900.0,76.8946,77.0181,76.822,76.9963,243900.0
2007-08-02 15:40:00,105.97,105.97,105.67,105.91,217000.0,76.9963,76.9963,76.7784,76.9527,217000.0
2007-08-02 15:50:00,105.91,105.96,105.68,105.83,239900.0,76.9527,76.9891,76.7856,76.8946,239900.0
2007-08-03 09:30:00,105.5,105.99,105.4,105.95,183800.0,76.6548,77.0109,76.5822,76.9818,183800.0
2007-08-03 09:40:00,105.96,106.35,105.94,106.02,142700.0,76.9891,77.2724,76.9745,77.0327,142700.0
2007-08-03 09:50:00,106.03,106.3,105.92,105.96,143200.0,77.0399,77.2361,76.96,76.9891,143200.0
2007-08-03 10:00:00,105.99,105.99,105.54,105.67,157400.0,77.0109,77.0109,76.6839,76.7784,157400.0
2007-08-03 10:10:00,105.66,105.78,105.58,105.77,81500.0,76.7711,76.8583,76.713,76.851,81500.0
2007-08-03 10:20:00,105.77,105.8,105.45,105.48,129900.0,76.851,76.8728,76.6185,76.6403,129900.0
2007-08-03 10:30:00,105.49,105.69,105.13,105.37,208500.0,76.6476,76.7929,76.386,76.5604,208500.0
2007-08-03 10:40:00,105.35,105.37,104.86,105.07,155800.0,76.5459,76.5604,76.1898,76.3424,155800.0
2007-08-03 10:50:00,105.08,105.32,105.07,105.23,176600.0,76.3497,76.5241,76.3424,76.4587,176600.0
2007-08-03 11:00:00,105.2,105.37,105.06,105.23,186400.0,76.4369,76.5604,76.3351,76.4587,186400.0
2007-08-03 11:10:00,105.21,105.45,105.0,105.1,125800.0,76.4441,76.6185,76.2915,76.3642,125800.0
2007-08-03 11:20:00,105.1,105.24,104.95,105.24,126100.0,76.3642,76.4659,76.2552,76.4659,126100.0
2007-08-03 11:30:00,105.22,105.38,105.04,105.24,141400.0,76.4514,76.5677,76.3206,76.4659,141400.0
2007-08-03 11:40:00,105.18,105.35,105.05,105.15,188300.0,76.4223,76.5459,76.3279,76.4005,188300.0
2007-08-03 11:50:00,105.11,105.17,104.95,105.0,152400.0,76.3715,76.4151,76.2552,76.2915,152400.0
2007-08-03 12:00:00,105.0,105.14,104.97,104.98,166100.0,76.2915,76.3933,76.2697,76.277,166100.0
2007-08-03 12:10:00,105.0,105.23,104.95,105.11,115600.0,76.2915,76.4587,76.2552,76.3715,115600.0
2007-08-03 12:20:00,105.12,105.22,105.05,105.13,68400.0,76.3787,76.4514,76.3279,76.386,68400.0
2007-08-03 12:30:00,105.15,105.39,105.1,105.31,58400.0,76.4005,76.5749,76.3642,76.5168,58400.0
2007-08-03 12:40:00,105.29,105.34,105.11,105.16,76900.0,76.5023,76.5386,76.3715,76.4078,76900.0
2007-08-03 12:50:00,105.2,105.39,105.1,105.32,83200.0,76.4369,76.5749,76.3642,76.5241,83200.0
2007-08-03 13:00:00,105.3,105.4,105.2,105.36,46900.0,76.5095,76.5822,76.4369,76.5531,46900.0
2007-08-03 13:10:00,105.36,105.68,105.29,105.58,58900.0,76.5531,76.7856,76.5023,76.713,58900.0
2007-08-03 13:20:00,105.61,105.85,105.57,105.73,32800.0,76.7348,76.9091,76.7057,76.822,32800.0
2007-08-03 13:30:00,105.74,105.86,105.47,105.58,60000.0,76.8292,76.9164,76.633,76.713,60000.0
2007-08-03 13:40:00,105.57,105.68,105.49,105.68,32400.0,76.7057,76.7856,76.6476,76.7856,32400.0
2007-08-03 13:50:00,105.68,105.99,105.68,105.94,94800.0,76.7856,77.0109,76.7856,76.9745,94800.0
2007-08-03 14:00:00,105.94,106.0,105.77,105.86,155700.0,76.9745,77.0181,76.851,76.9164,155700.0
2007-08-03 14:10:00,105.86,105.91,105.48,105.62,85400.0,76.9164,76.9527,76.6403,76.742,85400.0
2007-08-03 14:20:00,105.63,105.71,105.22,105.25,101500.0,76.7493,76.8074,76.4514,76.4732,101500.0
2007-08-03 14:30:00,105.23,105.67,105.23,105.44,99700.0,76.4587,76.7784,76.4587,76.6112,99700.0
2007-08-03 14:40:00,105.48,105.63,105.29,105.32,96600.0,76.6403,76.7493,76.5023,76.5241,96600.0
2007-08-03 14:50:00,105.32,105.73,105.29,105.55,91100.0,76.5241,76.822,76.5023,76.6912,91100.0
2007-08-03 15:00:00,105.55,105.6,105.28,105.34,125400.0,76.6912,76.7275,76.495,76.5386,125400.0
2007-08-03 15:10:00,105.35,105.64,105.14,105.3,188800.0,76.5459,76.7566,76.3933,76.5095,188800.0
2007-08-03 15:20:00,105.3,105.48,105.0,105.06,187000.0,76.5095,76.6403,76.2915,76.3351,187000.0
2007-08-03 15:30:00,105.07,105.42,104.84,104.87,208900.0,76.3424,76.5967,76.1753,76.1971,208900.0
2007-08-03 15:40:00,104.88,105.36,104.8,104.91,216800.0,76.2044,76.5531,76.1462,76.2262,216800.0
2007-08-03 15:50:00,104.9,105.0,104.22,104.31,329000.0,76.2189,76.2915,75.7248,75.7902,329000.0
2007-08-06 09:30:00,104.49,104.85,104.05,104.24,225500.0,75.921,76.1826,75.6013,75.7393,225500.0
2007-08-06 09:40:00,104.22,104.26,103.62,103.85,175200.0,75.7248,75.7539,75.2889,75.456,175200.0
2007-08-06 09:50:00,103.85,104.08,103.51,103.99,181600.0,75.456,75.6231,75.2089,75.5577,181600.0
2007-08-06 10:00:00,104.03,104.13,103.53,103.53,195900.0,75.5868,75.6594,75.2235,75.2235,195900.0
2007-08-06 10:10:00,103.53,103.67,103.34,103.4,194700.0,75.2235,75.3252,75.0854,75.129,194700.0
2007-08-06 10:20:00,103.39,103.5,102.75,102.8,201100.0,75.1217,75.2017,74.6567,74.6931,201100.0
2007-08-06 10:30:00,102.8,103.29,102.8,103.23,176600.0,74.6931,75.0491,74.6931,75.0055,176600.0
2007-08-06 10:40:00,103.19,103.42,103.04,103.16,175800.0,74.9764,75.1435,74.8674,74.9546,175800.0
2007-08-06 10:50:00,103.2,103.2,102.8,102.95,163600.0,74.9837,74.9837,74.6931,74.802,163600.0
2007-08-06 11:00:00,102.95,103.0,102.54,102.55,165200.0,74.802,74.8384,74.5041,74.5114,165200.0
2007-08-06 11:10:00,102.56,102.62,102.09,102.5,185200.0,74.5187,74.5623,74.1772,74.4751,185200.0
2007-08-06 11:20:00,102.5,102.91,102.33,102.68,196900.0,74.4751,74.773,74.3516,74.6059,196900.0
2007-08-06 11:30:00,102.71,102.72,102.21,102.31,97800.0,74.6277,74.6349,74.2644,74.337,97800.0
2007-08-06 11:40:00,102.32,102.85,102.25,102.77,99900.0,74.3443,74.7294,74.2934,74.6713,99900.0
2007-08-06 11:50:00,102.77,102.92,102.59,102.84,173900.0,74.6713,74.7802,74.5405,74.7221,173900.0
2007-08-06 12:00:00,102.86,102.98,102.78,102.94,127600.0,74.7367,74.8238,74.6785,74.7948,127600.0
2007-08-06 12:10:00,102.89,103.0,102.73,102.86,69900.0,74.7585,74.8384,74.6422,74.7367,69900.0
2007-08-06 12:20:00,102.88,103.0,102.86,102.95,34900.0,74.7512,74.8384,74.7367,74.802,34900.0
2007-08-06 12:30:00,102.92,103.24,102.92,103.09,88400.0,74.7802,75.0128,74.7802,74.9038,88400.0
2007-08-06 12:40:00,103.09,103.29,103.01,103.2,88300.0,74.9038,75.0491,74.8456,74.9837,88300.0
2007-08-06 12:50:00,103.2,103.38,103.1,103.11,88900.0,74.9837,75.1145,74.911,74.9183,88900.0
2007-08-06 13:00:00,103.13,103.21,102.87,102.91,120600.0,74.9328,74.991,74.7439,74.773,120600.0
2007-08-06 13:10:00,102.88,103.0,102.77,102.86,84000.0,74.7512,74.8384,74.6713,74.7367,84000.0
2007-08-06 13:20:00,102.86,103.19,102.86,103.09,84100.0,74.7367,74.9764,74.7367,74.9038,84100.0
2007-08-06 13:30:00,103.11,103.12,102.94,103.03,86200.0,74.9183,74.9256,74.7948,74.8602,86200.0
2007-08-06 13:40:00,103.07,103.14,102.9,102.94,85500.0,74.8892,74.9401,74.7657,74.7948,85500.0
2007-08-06 13:50:00,102.93,103.16,102.92,103.09,69000.0,74.7875,74.9546,74.7802,74.9038,69000.0
2007-08-06 14:00:00,103.07,103.33,102.91,103.22,114100.0,74.8892,75.0781,74.773,74.9982,114100.0
2007-08-06 14:10:00,103.21,103.32,102.91,103.29,118600.0,74.991,75.0709,74.773,75.0491,118600.0
2007-08-06 14:20:00,103.26,103.32,102.99,103.05,113500.0,75.0273,75.0709,74.8311,74.8747,113500.0
2007-08-06 14:30:00,103.05,103.25,103.01,103.24,90500.0,74.8747,75.02,74.8456,75.0128,90500.0
2007-08-06 14:40:00,103.24,103.37,103.07,103.2,193400.0,75.0128,75.1072,74.8892,74.9837,193400.0
2007-08-06 14:50:00,103.2,103.39,103.16,103.27,204200.0,74.9837,75.1217,74.9546,75.0346,204200.0
2007-08-06 15:00:00,103.28,103.4,103.1,103.36,134700.0,75.0418,75.129,74.911,75.0999,134700.0
2007-08-06 15:10:00,103.38,103.4,103.19,103.21,132200.0,75.1145,75.129,74.9764,74.991,132200.0
2007-08-06 15:20:00,103.22,103.54,103.15,103.51,135700.0,74.9982,75.2307,74.9474,75.2089,135700.0
2007-08-06 15:30:00,103.5,103.54,103.05,103.41,187700.0,75.2017,75.2307,74.8747,75.1363,187700.0
2007-08-06 15:40:00,103.43,103.88,103.43,103.7,313500.0,75.1508,75.4778,75.1508,75.347,313500.0
2007-08-06 15:50:00,103.71,104.5,103.65,104.38,529000.0,75.3543,75.9283,75.3107,75.8411,529000.0
2007-08-07 09:30:00,103.7,103.95,103.55,103.91,114700.0,75.347,75.5286,75.238,75.4996,114700.0
2007-08-07 09:40:00,103.91,104.02,103.8,103.94,95800.0,75.4996,75.5795,75.4196,75.5214,95800.0
2007-08-07 09:50:00,103.95,104.12,103.9,104.02,117400.0,75.5286,75.6522,75.4923,75.5795,117400.0
2007-08-07 10:00:00,104.02,104.1,103.75,103.84,165600.0,75.5795,75.6376,75.3833,75.4487,165600.0
2007-08-07 10:10:00,103.81,103.88,103.5,103.59,87900.0,75.4269,75.4778,75.2017,75.2671,87900.0
2007-08-07 10:20:00,103.62,103.67,103.5,103.55,113200.0,75.2889,75.3252,75.2017,75.238,113200.0
2007-08-07 10:30:00,103.55,103.79,103.5,103.55,108200.0,75.238,75.4124,75.2017,75.238,108200.0
2007-08-07 10:40:00,103.51,103.55,103.15,103.38,125300.0,75.2089,75.238,74.9474,75.1145,125300.0
2007-08-07 10:50:00,103.39,103.55,103.24,103.29,107100.0,75.1217,75.238,75.0128,75.0491,107100.0
2007-08-07 11:00:00,103.29,103.42,103.26,103.39,100600.0,75.0491,75.1435,75.0273,75.1217,100600.0
2007-08-07 11:10:00,103.39,103.52,103.3,103.44,79000.0,75.1217,75.2162,75.0564,75.1581,79000.0
2007-08-07 11:20:00,103.47,103.61,103.44,103.53,70300.0,75.1799,75.2816,75.1581,75.2235,70300.0
2007-08-07 11:30:00,103.51,103.55,103.28,103.32,83100.0,75.2089,75.238,75.0418,75.0709,83100.0
2007-08-07 11:40:00,103.32,103.5,103.25,103.3,110200.0,75.0709,75.2017,75.02,75.0564,110200.0
2007-08-07 11:50:00,103.3,103.38,102.8,102.95,128100.0,75.0564,75.1145,74.6931,74.802,128100.0
2007-08-07 12:00:00,102.96,103.24,102.85,103.16,104600.0,74.8093,75.0128,74.7294,74.9546,104600.0
2007-08-07 12:10:00,103.19,103.19,102.96,103.05,102500.0,74.9764,74.9764,74.8093,74.8747,102500.0
2007-08-07 12:20:00,103.07,103.2,103.02,103.16,53800.0,74.8892,74.9837,74.8529,74.9546,53800.0
2007-08-07 12:30:00,103.18,103.28,103.09,103.13,108700.0,74.9692,75.0418,74.9038,74.9328,108700.0
2007-08-07 12:40:00,103.1,103.16,102.94,103.1,61700.0,74.911,74.9546,74.7948,74.911,61700.0
2007-08-07 12:50:00,103.08,103.19,103.0,103.16,49700.0,74.8965,74.9764,74.8384,74.9546,49700.0
2007-08-07 13:00:00,103.17,103.4,103.17,103.35,47400.0,74.9619,75.129,74.9619,75.0927,47400.0
2007-08-07 13:10:00,103.35,103.45,103.33,103.4,67400.0,75.0927,75.1653,75.0781,75.129,67400.0
2007-08-07 13:20:00,103.39,103.53,103.39,103.51,58100.0,75.1217,75.2235,75.1217,75.2089,58100.0
2007-08-07 13:30:00,103.48,103.57,103.47,103.48,70000.0,75.1871,75.2525,75.1799,75.1871,70000.0
2007-08-07 13:40:00,103.47,103.57,103.38,103.45,87400.0,75.1799,75.2525,75.1145,75.1653,87400.0
2007-08-07 13:50:00,103.45,103.46,103.2,103.25,109200.0,75.1653,75.1726,74.9837,75.02,109200.0
2007-08-07 14:00:00,103.26,103.31,103.02,103.17,105300.0,75.0273,75.0636,74.8529,74.9619,105300.0
2007-08-07 14:10:00,103.19,103.22,102.47,102.52,199500.0,74.9764,74.9982,74.4533,74.4896,199500.0
2007-08-07 14:20:00,102.49,103.25,102.47,102.74,177900.0,74.4678,75.02,74.4533,74.6495,177900.0
2007-08-07 14:30:00,102.71,102.73,102.3,102.45,213200.0,74.6277,74.6422,74.3298,74.4388,213200.0
2007-08-07 14:40:00,102.44,102.82,102.33,102.8,158000.0,74.4315,74.7076,74.3516,74.6931,158000.0
2007-08-07 14:50:00,102.83,103.31,102.64,103.31,183700.0,74.7149,75.0636,74.5768,75.0636,183700.0
2007-08-07 15:00:00,103.29,103.74,103.25,103.39,258600.0,75.0491,75.376,75.02,75.1217,258600.0
2007-08-07 15:10:00,103.39,103.46,102.9,103.0,175800.0,75.1217,75.1726,74.7657,74.8384,175800.0
2007-08-07 15:20:00,103.0,103.23,102.83,103.08,169200.0,74.8384,75.0055,74.7149,74.8965,169200.0
2007-08-07 15:30:00,103.09,103.7,103.07,103.65,221600.0,74.9038,75.347,74.8892,75.3107,221600.0
2007-08-07 15:40:00,103.65,103.67,102.84,102.86,216700.0,75.3107,75.3252,74.7221,74.7367,216700.0
2007-08-07 15:50:00,102.86,103.16,102.61,102.99,392700.0,74.7367,74.9546,74.555,74.8311,392700.0
2007-08-08 09:30:00,103.1,104.19,102.31,102.61,201500.0,75.1663,75.961,74.5903,74.809,201500.0
2007-08-08 09:40:00,102.6,102.79,102.21,102.57,185900.0,74.8017,74.9403,74.5174,74.7799,185900.0
2007-08-08 09:50:00,102.57,102.82,102.53,102.76,138800.0,74.7799,74.9621,74.7507,74.9184,138800.0
2007-08-08 10:00:00,102.78,102.86,102.67,102.76,135200.0,74.933,74.9913,74.8528,74.9184,135200.0
2007-08-08 10:10:00,102.76,102.82,102.64,102.75,160400.0,74.9184,74.9621,74.8309,74.9111,160400.0
2007-08-08 10:20:00,102.78,102.85,102.64,102.75,114800.0,74.933,74.984,74.8309,74.9111,114800.0
2007-08-08 10:30:00,102.74,102.74,102.35,102.43,97900.0,74.9038,74.9038,74.6195,74.6778,97900.0
2007-08-08 10:40:00,102.44,102.86,102.41,102.72,97400.0,74.6851,74.9913,74.6632,74.8892,97400.0
2007-08-08 10:50:00,102.73,102.76,102.43,102.53,81300.0,74.8965,74.9184,74.6778,74.7507,81300.0
2007-08-08 11:00:00,102.56,102.65,102.33,102.53,139700.0,74.7726,74.8382,74.6049,74.7507,139700.0
2007-08-08 11:10:00,102.53,102.6,102.42,102.44,73000.0,74.7507,74.8017,74.6705,74.6851,73000.0
2007-08-08 11:20:00,102.43,102.62,102.37,102.5,59200.0,74.6778,74.8163,74.6341,74.7288,59200.0
2007-08-08 11:30:00,102.5,102.68,102.47,102.65,68400.0,74.7288,74.8601,74.707,74.8382,68400.0
2007-08-08 11:40:00,102.65,102.92,102.61,102.89,78800.0,74.8382,75.035,74.809,75.0132,78800.0
2007-08-08 11:50:00,102.89,103.0,102.77,102.79,66600.0,75.0132,75.0934,74.9257,74.9403,66600.0
2007-08-08 12:00:00,102.81,102.83,102.44,102.45,78600.0,74.9549,74.9694,74.6851,74.6924,78600.0
2007-08-08 12:10:00,102.44,102.46,102.31,102.37,40600.0,74.6851,74.6997,74.5903,74.6341,40600.0
2007-08-08 12:20:00,102.36,102.69,102.33,102.55,50100.0,74.6268,74.8674,74.6049,74.7653,50100.0
2007-08-08 12:30:00,102.53,102.9,102.53,102.86,60900.0,74.7507,75.0205,74.7507,74.9913,60900.0
2007-08-08 12:40:00,102.9,102.91,102.68,102.91,42300.0,75.0205,75.0278,74.8601,75.0278,42300.0
2007-08-08 12:50:00,102.93,102.95,102.72,102.89,62300.0,75.0423,75.0569,74.8892,75.0132,62300.0
2007-08-08 13:00:00,102.89,102.99,102.8,102.94,53200.0,75.0132,75.0861,74.9476,75.0496,53200.0
2007-08-08 13:10:00,102.91,102.99,102.75,102.86,60800.0,75.0278,75.0861,74.9111,74.9913,60800.0
2007-08-08 13:20:00,102.86,103.1,102.84,102.91,128200.0,74.9913,75.1663,74.9767,75.0278,128200.0
2007-08-08 13:30:00,102.92,103.05,102.8,102.82,95900.0,75.035,75.1298,74.9476,74.9621,95900.0
2007-08-08 13:40:00,102.8,102.99,102.78,102.85,55200.0,74.9476,75.0861,74.933,74.984,55200.0
2007-08-08 13:50:00,102.84,103.0,102.8,103.0,67800.0,74.9767,75.0934,74.9476,75.0934,67800.0
2007-08-08 14:00:00,103.0,103.1,102.87,102.94,88500.0,75.0934,75.1663,74.9986,75.0496,88500.0
2007-08-08 14:10:00,102.96,103.1,102.82,102.83,94800.0,75.0642,75.1663,74.9621,74.9694,94800.0
2007-08-08 14:20:00,102.84,102.92,102.69,102.74,117800.0,74.9767,75.035,74.8674,74.9038,117800.0
2007-08-08 14:30:00,102.7,102.74,102.32,102.34,123300.0,74.8747,74.9038,74.5976,74.6122,123300.0
2007-08-08 14:40:00,102.33,102.5,102.21,102.22,164900.0,74.6049,74.7288,74.5174,74.5247,164900.0
2007-08-08 14:50:00,102.24,102.26,101.8,101.81,161900.0,74.5393,74.5539,74.2185,74.2258,161900.0
2007-08-08 15:00:00,101.78,101.8,101.03,101.35,308900.0,74.2039,74.2185,73.6571,73.8904,308900.0
2007-08-08 15:10:00,101.36,101.5,100.99,101.02,236200.0,73.8977,73.9998,73.628,73.6498,236200.0
2007-08-08 15:20:00,101.01,101.19,100.98,101.02,366300.0,73.6425,73.7738,73.6207,73.6498,366300.0
2007-08-08 15:30:00,101.0,101.14,100.71,101.03,350300.0,73.6352,73.7373,73.4238,73.6571,350300.0
2007-08-08 15:40:00,101.05,101.8,101.0,101.76,497800.0,73.6717,74.2185,73.6352,74.1893,497800.0
2007-08-08 15:50:00,101.71,102.69,101.61,102.68,493000.0,74.1529,74.8674,74.08,74.8601,493000.0
2007-08-09 09:30:00,100.79,101.75,100.73,101.46,316400.0,73.4821,74.182,73.4384,73.9706,316400.0
2007-08-09 09:40:00,101.38,102.23,101.38,102.1,246700.0,73.9123,74.532,73.9123,74.4372,246700.0
2007-08-09 09:50:00,102.09,102.13,101.13,101.65,174100.0,74.4299,74.4591,73.73,74.1091,174100.0
2007-08-09 10:00:00,101.73,101.94,101.46,101.65,126700.0,74.1675,74.3206,73.9706,74.1091,126700.0
2007-08-09 10:10:00,101.65,101.85,101.24,101.59,126500.0,74.1091,74.255,73.8102,74.0654,126500.0
2007-08-09 10:20:00,101.59,101.64,101.17,101.43,129600.0,74.0654,74.1018,73.7592,73.9487,129600.0
2007-08-09 10:30:00,101.44,101.77,101.26,101.45,155800.0,73.956,74.1966,73.8248,73.9633,155800.0
2007-08-09 10:40:00,101.45,101.53,101.14,101.21,179900.0,73.9633,74.0217,73.7373,73.7884,179900.0
2007-08-09 10:50:00,101.21,101.64,101.05,101.51,165700.0,73.7884,74.1018,73.6717,74.0071,165700.0
2007-08-09 11:00:00,101.56,101.86,101.52,101.79,110600.0,74.0435,74.2622,74.0144,74.2112,110600.0
2007-08-09 11:10:00,101.78,101.81,101.43,101.53,97000.0,74.2039,74.2258,73.9487,74.0217,97000.0
2007-08-09 11:20:00,101.53,101.56,101.1,101.14,135100.0,74.0217,74.0435,73.7082,73.7373,135100.0
2007-08-09 11:30:00,101.1,101.6,101.1,101.26,134100.0,73.7082,74.0727,73.7082,73.8248,134100.0
2007-08-09 11:40:00,101.21,101.45,101.17,101.25,87300.0,73.7884,73.9633,73.7592,73.8175,87300.0
2007-08-09 11:50:00,101.23,101.35,101.0,101.14,111800.0,73.8029,73.8904,73.6352,73.7373,111800.0
2007-08-09 12:00:00,101.15,101.15,100.96,100.97,124300.0,73.7446,73.7446,73.6061,73.6134,124300.0
2007-08-09 12:10:00,100.97,101.0,100.85,100.91,93800.0,73.6134,73.6352,73.5259,73.5696,93800.0
2007-08-09 12:20:00,100.91,100.94,100.21,100.45,236300.0,73.5696,73.5915,73.0593,73.2343,236300.0
2007-08-09 12:30:00,100.45,100.45,100.1,100.1,199800.0,73.2343,73.2343,72.9791,72.9791,199800.0
2007-08-09 12:40:00,100.1,100.19,99.06,99.22,483000.0,72.9791,73.0447,72.2209,72.3375,483000.0
2007-08-09 12:50:00,99.24,99.88,99.24,99.81,230200.0,72.3521,72.8187,72.3521,72.7677,230200.0
2007-08-09 13:00:00,99.81,99.88,99.4,99.44,168400.0,72.7677,72.8187,72.4688,72.4979,168400.0
2007-08-09 13:10:00,99.47,99.5,98.79,98.97,366900.0,72.5198,72.5417,72.024,72.1553,366900.0
2007-08-09 13:20:00,98.99,99.31,98.91,99.12,241300.0,72.1698,72.4031,72.1115,72.2646,241300.0
2007-08-09 13:30:00,99.12,99.29,99.05,99.19,174200.0,72.2646,72.3886,72.2136,72.3156,174200.0
2007-08-09 13:40:00,99.19,99.19,98.76,98.86,209700.0,72.3156,72.3156,72.0022,72.0751,209700.0
2007-08-09 13:50:00,98.85,99.04,98.76,98.93,128100.0,72.0678,72.2063,72.0022,72.1261,128100.0
2007-08-09 14:00:00,98.91,98.93,98.66,98.66,132000.0,72.1115,72.1261,71.9292,71.9292,132000.0
2007-08-09 14:10:00,98.66,98.8,98.56,98.75,129700.0,71.9292,72.0313,71.8563,71.9949,129700.0
2007-08-09 14:20:00,98.76,98.8,98.58,98.62,189400.0,72.0022,72.0313,71.8709,71.9001,189400.0
2007-08-09 14:30:00,98.63,98.7,98.35,98.61,230900.0,71.9074,71.9584,71.7032,71.8928,230900.0
2007-08-09 14:40:00,98.66,98.9,98.51,98.83,246200.0,71.9292,72.1042,71.8199,72.0532,246200.0
2007-08-09 14:50:00,98.83,98.87,98.25,98.25,198400.0,72.0532,72.0823,71.6303,71.6303,198400.0
2007-08-09 15:00:00,98.25,98.43,98.1,98.26,296700.0,71.6303,71.7616,71.521,71.6376,296700.0
2007-08-09 15:10:00,98.26,98.42,98.12,98.32,317100.0,71.6376,71.7543,71.5356,71.6814,317100.0
2007-08-09 15:20:00,98.32,98.4,98.14,98.21,300000.0,71.6814,71.7397,71.5501,71.6012,300000.0
2007-08-09 15:30:00,98.21,98.47,98.02,98.21,302200.0,71.6012,71.7907,71.4626,71.6012,302200.0
2007-08-09 15:40:00,98.21,98.43,98.05,98.41,421100.0,71.6012,71.7616,71.4845,71.747,421100.0
2007-08-09 15:50:00,98.41,98.82,98.16,98.55,612600.0,71.747,72.0459,71.5647,71.849,612600.0
2007-08-10 09:30:00,96.95,97.1,96.32,96.46,710200.0,70.6825,70.7919,70.2232,70.3253,710200.0
2007-08-10 09:40:00,96.45,96.69,94.66,95.3,766500.0,70.318,70.493,69.013,69.4796,766500.0
2007-08-10 09:50:00,95.28,96.23,94.75,95.72,714400.0,69.465,70.1576,69.0786,69.7858,714400.0
2007-08-10 10:00:00,95.72,96.84,95.55,96.08,604200.0,69.7858,70.6024,69.6619,70.0483,604200.0
2007-08-10 10:10:00,96.06,96.35,95.54,95.61,270100.0,70.0337,70.2451,69.6546,69.7056,270100.0
2007-08-10 10:20:00,95.6,95.67,95.0,95.36,315800.0,69.6983,69.7493,69.2609,69.5233,315800.0
2007-08-10 10:30:00,95.31,95.42,94.0,94.08,546700.0,69.4869,69.5671,68.5318,68.5901,546700.0
2007-08-10 10:40:00,94.05,94.61,94.05,94.5,281500.0,68.5683,68.9765,68.5683,68.8963,281500.0
2007-08-10 10:50:00,94.53,94.86,94.33,94.84,315700.0,68.9182,69.1588,68.7724,69.1442,315700.0
2007-08-10 11:00:00,94.84,95.62,94.63,94.81,376200.0,69.1442,69.7129,68.9911,69.1224,376200.0
2007-08-10 11:10:00,94.79,95.27,94.65,94.93,311800.0,69.1078,69.4577,69.0057,69.2098,311800.0
2007-08-10 11:20:00,94.92,95.34,94.89,95.06,183800.0,69.2026,69.5088,69.1807,69.3046,183800.0
2007-08-10 11:30:00,95.06,95.59,94.95,95.28,164600.0,69.3046,69.691,69.2244,69.465,164600.0
2007-08-10 11:40:00,95.28,96.03,95.22,96.0,209800.0,69.465,70.0118,69.4213,69.9899,209800.0
2007-08-10 11:50:00,96.0,96.48,95.98,96.28,216900.0,69.9899,70.3399,69.9754,70.1941,216900.0
2007-08-10 12:00:00,96.3,96.66,96.26,96.59,225000.0,70.2087,70.4711,70.1795,70.4201,225000.0
2007-08-10 12:10:00,96.61,97.0,96.34,96.96,255000.0,70.4347,70.719,70.2378,70.6898,255000.0
2007-08-10 12:20:00,96.97,97.3,96.78,96.85,338900.0,70.6971,70.9377,70.5586,70.6096,338900.0
2007-08-10 12:30:00,96.88,97.09,96.78,97.02,163300.0,70.6315,70.7846,70.5586,70.7336,163300.0
2007-08-10 12:40:00,97.02,97.05,96.5,96.66,152100.0,70.7336,70.7555,70.3545,70.4711,152100.0
2007-08-10 12:50:00,96.65,96.68,96.26,96.64,168900.0,70.4638,70.4857,70.1795,70.4565,168900.0
2007-08-10 13:00:00,96.65,96.9,96.65,96.89,131600.0,70.4638,70.6461,70.4638,70.6388,131600.0
2007-08-10 13:10:00,96.87,97.37,96.82,97.05,212700.0,70.6242,70.9888,70.5878,70.7555,212700.0
2007-08-10 13:20:00,97.05,97.47,96.98,97.03,183800.0,70.7555,71.0617,70.7044,70.7409,183800.0
2007-08-10 13:30:00,97.03,97.07,96.64,96.7,176900.0,70.7409,70.77,70.4565,70.5003,176900.0
2007-08-10 13:40:00,96.71,97.19,96.68,96.76,147200.0,70.5076,70.8575,70.4857,70.544,147200.0
2007-08-10 13:50:00,96.76,97.0,96.7,96.91,155800.0,70.544,70.719,70.5003,70.6534,155800.0
2007-08-10 14:00:00,96.91,97.05,96.82,96.9,166400.0,70.6534,70.7555,70.5878,70.6461,166400.0
2007-08-10 14:10:00,96.89,97.05,96.71,97.03,150800.0,70.6388,70.7555,70.5076,70.7409,150800.0
2007-08-10 14:20:00,97.01,97.3,97.0,97.01,161300.0,70.7263,70.9377,70.719,70.7263,161300.0
2007-08-10 14:30:00,97.01,97.05,96.6,96.73,185300.0,70.7263,70.7555,70.4274,70.5222,185300.0
2007-08-10 14:40:00,96.7,97.29,96.68,97.18,187300.0,70.5003,70.9304,70.4857,70.8502,187300.0
2007-08-10 14:50:00,97.2,97.35,97.02,97.18,317200.0,70.8648,70.9742,70.7336,70.8502,317200.0
2007-08-10 15:00:00,97.19,97.26,96.81,97.24,136100.0,70.8575,70.9086,70.5805,70.894,136100.0
2007-08-10 15:10:00,97.24,97.55,97.01,97.01,170900.0,70.894,71.12,70.7263,70.7263,170900.0
2007-08-10 15:20:00,97.01,98.25,96.98,98.04,251300.0,70.7263,71.6303,70.7044,71.4772,251300.0
2007-08-10 15:30:00,98.09,98.25,97.65,97.8,271700.0,71.5137,71.6303,71.1929,71.3023,271700.0
2007-08-10 15:40:00,97.8,98.2,97.75,98.16,230100.0,71.3023,71.5939,71.2658,71.5647,230100.0
2007-08-10 15:50:00,98.14,98.51,98.09,98.41,376300.0,71.5501,71.8199,71.5137,71.747,376300.0
2007-08-13 09:30:00,99.46,100.1,99.25,99.6,361100.0,72.5125,72.9791,72.3594,72.6146,361100.0
2007-08-13 09:40:00,99.59,99.75,99.35,99.48,227000.0,72.6073,72.7239,72.4323,72.5271,227000.0
2007-08-13 09:50:00,99.48,99.68,99.33,99.5,184400.0,72.5271,72.6729,72.4177,72.5417,184400.0
2007-08-13 10:00:00,99.55,99.68,99.48,99.61,152100.0,72.5781,72.6729,72.5271,72.6219,152100.0
2007-08-13 10:10:00,99.6,99.97,99.48,99.81,174500.0,72.6146,72.8843,72.5271,72.7677,174500.0
2007-08-13 10:20:00,99.81,99.9,99.35,99.42,184100.0,72.7677,72.8333,72.4323,72.4833,184100.0
2007-08-13 10:30:00,99.42,99.72,99.37,99.69,107000.0,72.4833,72.7021,72.4469,72.6802,107000.0
2007-08-13 10:40:00,99.72,99.78,99.36,99.76,90300.0,72.7021,72.7458,72.4396,72.7312,90300.0
2007-08-13 10:50:00,99.76,99.8,99.48,99.72,72000.0,72.7312,72.7604,72.5271,72.7021,72000.0
2007-08-13 11:00:00,99.73,99.8,99.65,99.74,92500.0,72.7093,72.7604,72.651,72.7166,92500.0
2007-08-13 11:10:00,99.78,100.23,99.77,100.18,300300.0,72.7458,73.0739,72.7385,73.0374,300300.0
2007-08-13 11:20:00,100.19,100.32,100.11,100.3,100400.0,73.0447,73.1395,72.9864,73.1249,100400.0
2007-08-13 11:30:00,100.3,100.37,100.2,100.2,131500.0,73.1249,73.1759,73.052,73.052,131500.0
2007-08-13 11:40:00,100.25,100.71,100.05,100.33,201400.0,73.0885,73.4238,72.9426,73.1468,201400.0
2007-08-13 11:50:00,100.3,100.91,100.29,100.86,110300.0,73.1249,73.5696,73.1176,73.5332,110300.0
2007-08-13 12:00:00,100.83,100.86,100.57,100.79,108700.0,73.5113,73.5332,73.3218,73.4821,108700.0
2007-08-13 12:10:00,100.79,100.8,100.64,100.71,93000.0,73.4821,73.4894,73.3728,73.4238,93000.0
2007-08-13 12:20:00,100.71,100.72,99.62,100.48,151000.0,73.4238,73.4311,72.6291,73.2561,151000.0
2007-08-13 12:30:00,100.51,100.67,100.34,100.46,133100.0,73.278,73.3947,73.1541,73.2416,133100.0
2007-08-13 12:40:00,100.45,100.54,100.3,100.44,103600.0,73.2343,73.2999,73.1249,73.227,103600.0
2007-08-13 12:50:00,100.42,100.7,100.36,100.7,59500.0,73.2124,73.4165,73.1687,73.4165,59500.0
2007-08-13 13:00:00,100.68,100.77,100.58,100.72,118600.0,73.4019,73.4676,73.329,73.4311,118600.0
2007-08-13 13:10:00,100.73,100.78,100.19,100.19,146600.0,73.4384,73.4749,73.0447,73.0447,146600.0
2007-08-13 13:20:00,100.19,100.33,99.65,100.15,163600.0,73.0447,73.1468,72.651,73.0155,163600.0
2007-08-13 13:30:00,100.18,100.47,100.01,100.46,70000.0,73.0374,73.2488,72.9135,73.2416,70000.0
2007-08-13 13:40:00,100.44,100.51,100.21,100.25,88900.0,73.227,73.278,73.0593,73.0885,88900.0
2007-08-13 13:50:00,100.25,100.75,100.18,100.66,99000.0,73.0885,73.453,73.0374,73.3874,99000.0
2007-08-13 14:00:00,100.64,100.64,100.34,100.38,81000.0,73.3728,73.3728,73.1541,73.1832,81000.0
2007-08-13 14:10:00,100.4,100.42,100.26,100.37,60900.0,73.1978,73.2124,73.0957,73.1759,60900.0
2007-08-13 14:20:00,100.35,100.71,100.19,100.34,86200.0,73.1614,73.4238,73.0447,73.1541,86200.0
2007-08-13 14:30:00,100.31,100.55,100.29,100.53,58400.0,73.1322,73.3072,73.1176,73.2926,58400.0
2007-08-13 14:40:00,100.53,100.59,100.38,100.44,52900.0,73.2926,73.3363,73.1832,73.227,52900.0
2007-08-13 14:50:00,100.44,100.57,100.34,100.36,114800.0,73.227,73.3218,73.1541,73.1687,114800.0
2007-08-13 15:00:00,100.36,100.42,100.22,100.3,80400.0,73.1687,73.2124,73.0666,73.1249,80400.0
2007-08-13 15:10:00,100.3,100.4,100.06,100.14,139100.0,73.1249,73.1978,72.9499,73.0083,139100.0
2007-08-13 15:20:00,100.15,100.4,100.09,100.23,168900.0,73.0155,73.1978,72.9718,73.0739,168900.0
2007-08-13 15:30:00,100.24,100.46,100.16,100.44,167400.0,73.0812,73.2416,73.0228,73.227,167400.0
2007-08-13 15:40:00,100.43,100.5,100.14,100.23,354300.0,73.2197,73.2707,73.0083,73.0739,354300.0
2007-08-13 15:50:00,100.22,100.23,100.0,100.14,464200.0,73.0666,73.0739,72.9062,73.0083,464200.0
2007-08-14 09:30:00,100.33,100.72,100.15,100.37,137700.0,73.1468,73.4311,73.0155,73.1759,137700.0
2007-08-14 09:40:00,100.3,100.42,99.65,99.71,120700.0,73.1249,73.2124,72.651,72.6948,120700.0
2007-08-14 09:50:00,99.69,99.95,99.48,99.58,86300.0,72.6802,72.8697,72.5271,72.6,86300.0
2007-08-14 10:00:00,99.62,99.71,98.97,99.02,137900.0,72.6291,72.6948,72.1553,72.1917,137900.0
2007-08-14 10:10:00,99.01,99.05,98.51,98.79,164800.0,72.1844,72.2136,71.8199,72.024,164800.0
2007-08-14 10:20:00,98.75,99.13,98.74,99.04,115900.0,71.9949,72.2719,71.9876,72.2063,115900.0
2007-08-14 10:30:00,99.04,99.2,98.76,98.82,65500.0,72.2063,72.3229,72.0022,72.0459,65500.0
2007-08-14 10:40:00,98.86,98.97,98.79,98.82,49800.0,72.0751,72.1553,72.024,72.0459,49800.0
2007-08-14 10:50:00,98.84,98.86,98.18,98.34,183300.0,72.0605,72.0751,71.5793,71.6959,183300.0
2007-08-14 11:00:00,98.31,98.51,98.13,98.25,116500.0,71.6741,71.8199,71.5428,71.6303,116500.0
2007-08-14 11:10:00,98.29,98.43,98.12,98.17,74700.0,71.6595,71.7616,71.5356,71.572,74700.0
2007-08-14 11:20:00,98.17,98.35,98.17,98.32,140800.0,71.572,71.7032,71.572,71.6814,140800.0
2007-08-14 11:30:00,98.3,98.42,98.28,98.3,107600.0,71.6668,71.7543,71.6522,71.6668,107600.0
2007-08-14 11:40:00,98.3,98.34,98.09,98.23,80700.0,71.6668,71.6959,71.5137,71.6157,80700.0
2007-08-14 11:50:00,98.25,99.35,98.25,99.22,212100.0,71.6303,72.4323,71.6303,72.3375,212100.0
2007-08-14 12:00:00,99.22,99.35,98.92,98.96,113600.0,72.3375,72.4323,72.1188,72.148,113600.0
2007-08-14 12:10:00,98.92,99.12,98.85,99.05,67300.0,72.1188,72.2646,72.0678,72.2136,67300.0
2007-08-14 12:20:00,99.06,99.07,98.66,98.68,76200.0,72.2209,72.2282,71.9292,71.9438,76200.0
2007-08-14 12:30:00,98.68,99.23,98.67,98.98,206100.0,71.9438,72.3448,71.9365,72.1625,206100.0
2007-08-14 12:40:00,98.96,99.01,98.76,98.93,55800.0,72.148,72.1844,72.0022,72.1261,55800.0
2007-08-14 12:50:00,98.91,98.95,98.75,98.78,56700.0,72.1115,72.1407,71.9949,72.0167,56700.0
2007-08-14 13:00:00,98.78,98.82,98.59,98.59,58000.0,72.0167,72.0459,71.8782,71.8782,58000.0
2007-08-14 13:10:00,98.61,98.73,98.39,98.45,80000.0,71.8928,71.9803,71.7324,71.7761,80000.0
2007-08-14 13:20:00,98.44,98.5,98.26,98.29,58200.0,71.7689,71.8126,71.6376,71.6595,58200.0
2007-08-14 13:30:00,98.26,98.46,98.2,98.32,61100.0,71.6376,71.7834,71.5939,71.6814,61100.0
2007-08-14 13:40:00,98.32,98.48,98.11,98.15,74000.0,71.6814,71.798,71.5283,71.5574,74000.0
2007-08-14 13:50:00,98.2,98.31,97.92,98.23,93000.0,71.5939,71.6741,71.3897,71.6157,93000.0
2007-08-14 14:00:00,98.2,98.35,97.92,97.96,127200.0,71.5939,71.7032,71.3897,71.4189,127200.0
2007-08-14 14:10:00,97.99,98.27,97.94,98.21,34900.0,71.4408,71.6449,71.4043,71.6012,34900.0
2007-08-14 14:20:00,98.24,98.25,97.95,98.05,66400.0,71.623,71.6303,71.4116,71.4845,66400.0
2007-08-14 14:30:00,98.02,98.08,97.83,98.06,105200.0,71.4626,71.5064,71.3241,71.4918,105200.0
2007-08-14 14:40:00,97.99,98.05,97.68,97.91,96400.0,71.4408,71.4845,71.2148,71.3824,96400.0
2007-08-14 14:50:00,97.92,98.01,97.47,97.73,158400.0,71.3897,71.4554,71.0617,71.2512,158400.0
2007-08-14 15:00:00,97.74,97.96,97.58,97.58,103800.0,71.2585,71.4189,71.1419,71.1419,103800.0
2007-08-14 15:10:00,97.59,97.71,97.4,97.7,141500.0,71.1491,71.2366,71.0106,71.2293,141500.0
2007-08-14 15:20:00,97.7,98.07,97.65,97.71,179900.0,71.2293,71.4991,71.1929,71.2366,179900.0
2007-08-14 15:30:00,97.74,97.8,97.43,97.56,160900.0,71.2585,71.3023,71.0325,71.1273,160900.0
2007-08-14 15:40:00,97.56,97.82,97.4,97.79,209300.0,71.1273,71.3168,71.0106,71.295,209300.0
2007-08-14 15:50:00,97.79,97.8,97.45,97.45,297000.0,71.295,71.3023,71.0471,71.0471,297000.0
2007-08-15 09:30:00,97.0,97.5,96.66,96.67,173300.0,70.719,71.0835,70.4711,70.4784,173300.0
2007-08-15 09:40:00,96.66,96.8,96.26,96.8,184500.0,70.4711,70.5732,70.1795,70.5732,184500.0
2007-08-15 09:50:00,96.78,98.8,96.72,98.01,256200.0,70.5586,72.0313,70.5149,71.4554,256200.0
2007-08-15 10:00:00,98.0,98.09,97.3,97.5,110900.0,71.4481,71.5137,70.9377,71.0835,110900.0
2007-08-15 10:10:00,97.5,97.6,97.4,97.51,104000.0,71.0835,71.1564,71.0106,71.0908,104000.0
2007-08-15 10:20:00,97.52,97.63,97.2,97.41,149300.0,71.0981,71.1783,70.8648,71.0179,149300.0
2007-08-15 10:30:00,97.45,97.51,97.14,97.16,83700.0,71.0471,71.0908,70.8211,70.8357,83700.0
2007-08-15 10:40:00,97.14,97.22,96.76,97.09,89500.0,70.8211,70.8794,70.544,70.7846,89500.0
2007-08-15 10:50:00,97.09,97.18,96.95,96.96,70500.0,70.7846,70.8502,70.6825,70.6898,70500.0
2007-08-15 11:00:00,96.99,97.38,96.84,97.2,99000.0,70.7117,70.996,70.6024,70.8648,99000.0
2007-08-15 11:10:00,97.2,97.36,97.2,97.24,58700.0,70.8648,70.9815,70.8648,70.894,58700.0
2007-08-15 11:20:00,97.26,97.43,97.12,97.18,93700.0,70.9086,71.0325,70.8065,70.8502,93700.0
2007-08-15 11:30:00,97.18,97.22,96.51,96.54,131300.0,70.8502,70.8794,70.3618,70.3836,131300.0
2007-08-15 11:40:00,96.54,96.7,96.39,96.39,112800.0,70.3836,70.5003,70.2743,70.2743,112800.0
2007-08-15 11:50:00,96.4,96.42,95.75,95.92,171600.0,70.2816,70.2961,69.8077,69.9316,171600.0
2007-08-15 12:00:00,95.92,96.0,95.77,95.95,114100.0,69.9316,69.9899,69.8223,69.9535,114100.0
2007-08-15 12:10:00,95.96,96.57,95.94,96.47,83200.0,69.9608,70.4055,69.9462,70.3326,83200.0
2007-08-15 12:20:00,96.5,96.75,96.44,96.64,53300.0,70.3545,70.5367,70.3107,70.4565,53300.0
2007-08-15 12:30:00,96.63,96.74,96.55,96.7,88700.0,70.4492,70.5294,70.3909,70.5003,88700.0
2007-08-15 12:40:00,96.71,96.95,96.56,96.9,66100.0,70.5076,70.6825,70.3982,70.6461,66100.0
2007-08-15 12:50:00,96.94,97.07,96.86,96.92,74900.0,70.6753,70.77,70.6169,70.6607,74900.0
2007-08-15 13:00:00,96.92,96.99,96.7,96.9,86500.0,70.6607,70.7117,70.5003,70.6461,86500.0
2007-08-15 13:10:00,96.89,97.0,96.79,96.98,60300.0,70.6388,70.719,70.5659,70.7044,60300.0
2007-08-15 13:20:00,96.98,97.11,96.85,96.89,81100.0,70.7044,70.7992,70.6096,70.6388,81100.0
2007-08-15 13:30:00,96.9,97.48,96.9,97.2,136900.0,70.6461,71.069,70.6461,70.8648,136900.0
2007-08-15 13:40:00,97.2,97.32,97.09,97.17,70100.0,70.8648,70.9523,70.7846,70.8429,70100.0
2007-08-15 13:50:00,97.15,97.16,96.8,96.82,81800.0,70.8284,70.8357,70.5732,70.5878,81800.0
2007-08-15 14:00:00,96.79,96.87,96.61,96.78,113500.0,70.5659,70.6242,70.4347,70.5586,113500.0
2007-08-15 14:10:00,96.78,96.81,96.41,96.62,109600.0,70.5586,70.5805,70.2889,70.442,109600.0
2007-08-15 14:20:00,96.61,96.76,96.61,96.63,56100.0,70.4347,70.544,70.4347,70.4492,56100.0
2007-08-15 14:30:00,96.63,96.74,96.28,96.59,64100.0,70.4492,70.5294,70.1941,70.4201,64100.0
2007-08-15 14:40:00,96.58,96.68,96.0,96.01,90300.0,70.4128,70.4857,69.9899,69.9972,90300.0
2007-08-15 14:50:00,96.01,96.15,95.92,95.94,112800.0,69.9972,70.0993,69.9316,69.9462,112800.0
2007-08-15 15:00:00,95.97,96.18,95.84,96.05,101500.0,69.9681,70.1212,69.8733,70.0264,101500.0
2007-08-15 15:10:00,96.06,96.2,95.85,96.19,152100.0,70.0337,70.1358,69.8806,70.1285,152100.0
2007-08-15 15:20:00,96.2,96.27,95.66,95.71,93400.0,70.1358,70.1868,69.7421,69.7785,93400.0
2007-08-15 15:30:00,95.72,95.83,95.24,95.33,261100.0,69.7858,69.866,69.4359,69.5015,261100.0
2007-08-15 15:40:00,95.31,95.78,95.3,95.65,387300.0,69.4869,69.8295,69.4796,69.7348,387300.0
2007-08-15 15:50:00,95.64,95.85,95.21,95.46,560800.0,69.7275,69.8806,69.414,69.5962,560800.0
2007-08-16 09:30:00,95.2,95.2,93.98,94.2,456900.0,69.4067,69.4067,68.5172,68.6776,456900.0
2007-08-16 09:40:00,94.22,94.6,94.0,94.51,321800.0,68.6922,68.9693,68.5318,68.9036,321800.0
2007-08-16 09:50:00,94.49,94.65,94.05,94.05,175700.0,68.8891,69.0057,68.5683,68.5683,175700.0
2007-08-16 10:00:00,94.06,94.07,93.65,93.7,341000.0,68.5756,68.5829,68.2766,68.3131,341000.0
2007-08-16 10:10:00,93.68,94.16,93.03,93.27,402400.0,68.2985,68.6485,67.8246,67.9996,402400.0
2007-08-16 10:20:00,93.28,93.71,92.07,92.11,397400.0,68.0069,68.3204,67.1247,67.1539,397400.0
2007-08-16 10:30:00,92.1,93.15,92.0,92.3,425700.0,67.1466,67.9121,67.0737,67.2924,425700.0
2007-08-16 10:40:00,92.31,92.89,92.3,92.58,278400.0,67.2997,67.7226,67.2924,67.4965,278400.0
2007-08-16 10:50:00,92.56,92.72,92.05,92.38,346400.0,67.482,67.5986,67.1101,67.3507,346400.0
2007-08-16 11:00:00,92.38,92.66,92.25,92.55,294900.0,67.3507,67.5549,67.256,67.4747,294900.0
2007-08-16 11:10:00,92.55,92.81,92.13,92.68,317900.0,67.4747,67.6642,67.1685,67.5695,317900.0
2007-08-16 11:20:00,92.69,92.75,92.33,92.52,307600.0,67.5767,67.6205,67.3143,67.4528,307600.0
2007-08-16 11:30:00,92.52,92.62,92.26,92.3,206000.0,67.4528,67.5257,67.2632,67.2924,206000.0
2007-08-16 11:40:00,92.28,92.44,92.05,92.09,273700.0,67.2778,67.3945,67.1101,67.1393,273700.0
2007-08-16 11:50:00,92.07,92.34,92.01,92.22,128100.0,67.1247,67.3216,67.081,67.2341,128100.0
2007-08-16 12:00:00,92.23,92.25,91.4,91.4,365500.0,67.2414,67.256,66.6363,66.6363,365500.0
2007-08-16 12:10:00,91.4,92.15,91.19,91.54,261200.0,66.6363,67.1831,66.4832,66.7383,261200.0
2007-08-16 12:20:00,91.55,92.06,90.86,91.03,259700.0,66.7456,67.1174,66.2426,66.3665,259700.0
2007-08-16 12:30:00,91.03,91.48,90.85,90.85,229100.0,66.3665,66.6946,66.2353,66.2353,229100.0
2007-08-16 12:40:00,90.86,91.11,90.14,90.28,494900.0,66.2426,66.4248,65.7176,65.8197,494900.0
2007-08-16 12:50:00,90.28,90.55,90.09,90.15,339400.0,65.8197,66.0166,65.6812,65.7249,339400.0
2007-08-16 13:00:00,90.17,90.56,90.08,90.48,301400.0,65.7395,66.0238,65.6739,65.9655,301400.0
2007-08-16 13:10:00,90.48,90.95,90.36,90.93,291500.0,65.9655,66.3082,65.878,66.2936,291500.0
2007-08-16 13:20:00,90.94,91.0,90.33,90.79,214800.0,66.3009,66.3446,65.8562,66.1915,214800.0
2007-08-16 13:30:00,90.79,91.51,90.76,91.35,280000.0,66.1915,66.7165,66.1697,66.5998,280000.0
2007-08-16 13:40:00,91.33,91.57,90.76,90.86,381200.0,66.5852,66.7602,66.1697,66.2426,381200.0
2007-08-16 13:50:00,90.88,91.35,90.88,91.29,336700.0,66.2571,66.5998,66.2571,66.5561,336700.0
2007-08-16 14:00:00,91.29,92.2,90.99,92.11,558300.0,66.5561,67.2195,66.3373,67.1539,558300.0
2007-08-16 14:10:00,92.13,92.66,91.74,91.92,445300.0,67.1685,67.5549,66.8841,67.0154,445300.0
2007-08-16 14:20:00,91.92,92.29,91.79,91.84,347100.0,67.0154,67.2851,66.9206,66.957,347100.0
2007-08-16 14:30:00,91.82,91.85,91.1,91.17,378300.0,66.9425,66.9643,66.4175,66.4686,378300.0
2007-08-16 14:40:00,91.17,91.49,91.09,91.22,282400.0,66.4686,66.7019,66.4102,66.505,282400.0
2007-08-16 14:50:00,91.21,91.7,91.16,91.65,247800.0,66.4977,66.855,66.4613,66.8185,247800.0
2007-08-16 15:00:00,91.63,91.65,91.27,91.3,304300.0,66.8039,66.8185,66.5415,66.5633,304300.0
2007-08-16 15:10:00,91.31,91.37,91.0,91.17,325000.0,66.5706,66.6144,66.3446,66.4686,325000.0
2007-08-16 15:20:00,91.17,91.71,91.08,91.56,290900.0,66.4686,66.8623,66.403,66.7529,290900.0
2007-08-16 15:30:00,91.57,92.03,91.54,91.75,321300.0,66.7602,67.0956,66.7383,66.8914,321300.0
2007-08-16 15:40:00,91.74,92.65,91.63,92.57,543400.0,66.8841,67.5476,66.8039,67.4893,543400.0
2007-08-16 15:50:00,92.54,93.14,92.45,92.86,953000.0,67.4674,67.9048,67.4018,67.7007,953000.0
2007-08-17 09:30:00,94.79,97.07,94.64,97.07,1397600.0,69.1078,70.77,68.9984,70.77,1397600.0
2007-08-17 09:40:00,97.07,97.73,96.0,96.16,517200.0,70.77,71.2512,69.9899,70.1066,517200.0
2007-08-17 09:50:00,96.15,96.36,95.1,95.27,401500.0,70.0993,70.2524,69.3338,69.4577,401500.0
2007-08-17 10:00:00,95.27,95.55,95.02,95.55,277800.0,69.4577,69.6619,69.2755,69.6619,277800.0
2007-08-17 10:10:00,95.55,95.74,95.25,95.27,174400.0,69.6619,69.8004,69.4431,69.4577,174400.0
2007-08-17 10:20:00,95.27,95.66,95.01,95.62,185600.0,69.4577,69.7421,69.2682,69.7129,185600.0
2007-08-17 10:30:00,95.58,95.79,95.22,95.27,215400.0,69.6837,69.8368,69.4213,69.4577,215400.0
2007-08-17 10:40:00,95.28,95.36,94.89,95.03,259700.0,69.465,69.5233,69.1807,69.2828,259700.0
2007-08-17 10:50:00,95.02,95.5,94.88,95.27,155800.0,69.2755,69.6254,69.1734,69.4577,155800.0
2007-08-17 11:00:00,95.31,95.92,95.31,95.55,117900.0,69.4869,69.9316,69.4869,69.6619,117900.0
2007-08-17 11:10:00,95.55,95.59,95.26,95.33,133100.0,69.6619,69.691,69.4504,69.5015,133100.0
2007-08-17 11:20:00,95.32,95.37,95.1,95.21,133800.0,69.4942,69.5306,69.3338,69.414,133800.0
2007-08-17 11:30:00,95.21,95.52,94.96,95.44,115800.0,69.414,69.64,69.2317,69.5817,115800.0
2007-08-17 11:40:00,95.44,95.49,95.18,95.33,79600.0,69.5817,69.6181,69.3921,69.5015,79600.0
2007-08-17 11:50:00,95.28,95.43,95.02,95.09,95300.0,69.465,69.5744,69.2755,69.3265,95300.0
2007-08-17 12:00:00,95.08,95.31,94.93,95.0,120700.0,69.3192,69.4869,69.2098,69.2609,120700.0
2007-08-17 12:10:00,94.98,95.28,94.95,94.99,108900.0,69.2463,69.465,69.2244,69.2536,108900.0
2007-08-17 12:20:00,95.0,95.2,94.85,94.97,102800.0,69.2609,69.4067,69.1515,69.239,102800.0
2007-08-17 12:30:00,95.02,95.14,94.95,94.95,78000.0,69.2755,69.3629,69.2244,69.2244,78000.0
2007-08-17 12:40:00,94.94,95.13,94.91,95.08,72700.0,69.2171,69.3557,69.1953,69.3192,72700.0
2007-08-17 12:50:00,95.08,95.1,94.91,95.02,113400.0,69.3192,69.3338,69.1953,69.2755,113400.0
2007-08-17 13:00:00,95.04,95.18,94.97,95.05,120600.0,69.29,69.3921,69.239,69.2973,120600.0
2007-08-17 13:10:00,95.05,95.25,95.0,95.15,128600.0,69.2973,69.4431,69.2609,69.3702,128600.0
2007-08-17 13:20:00,95.16,95.25,94.96,94.99,131700.0,69.3775,69.4431,69.2317,69.2536,131700.0
2007-08-17 13:30:00,95.0,95.1,94.94,95.01,72600.0,69.2609,69.3338,69.2171,69.2682,72600.0
2007-08-17 13:40:00,95.0,95.1,94.92,95.06,84600.0,69.2609,69.3338,69.2026,69.3046,84600.0
2007-08-17 13:50:00,95.06,95.15,94.95,95.1,109800.0,69.3046,69.3702,69.2244,69.3338,109800.0
2007-08-17 14:00:00,95.09,95.12,94.95,95.03,133000.0,69.3265,69.3484,69.2244,69.2828,133000.0
2007-08-17 14:10:00,95.06,95.35,95.03,95.3,112200.0,69.3046,69.5161,69.2828,69.4796,112200.0
2007-08-17 14:20:00,95.31,95.43,95.11,95.16,120100.0,69.4869,69.5744,69.3411,69.3775,120100.0
2007-08-17 14:30:00,95.16,95.17,95.0,95.07,92300.0,69.3775,69.3848,69.2609,69.3119,92300.0
2007-08-17 14:40:00,95.08,95.2,95.06,95.15,67800.0,69.3192,69.4067,69.3046,69.3702,67800.0
2007-08-17 14:50:00,95.17,95.37,95.13,95.34,106400.0,69.3848,69.5306,69.3557,69.5088,106400.0
2007-08-17 15:00:00,95.34,95.82,95.25,95.74,242800.0,69.5088,69.8587,69.4431,69.8004,242800.0
2007-08-17 15:10:00,95.75,95.96,95.67,95.93,257800.0,69.8077,69.9608,69.7493,69.9389,257800.0
2007-08-17 15:20:00,95.93,96.23,95.52,95.68,242700.0,69.9389,70.1576,69.64,69.7566,242700.0
2007-08-17 15:30:00,95.68,96.07,95.65,96.07,227400.0,69.7566,70.041,69.7348,70.041,227400.0
2007-08-17 15:40:00,96.07,96.15,95.6,95.79,332300.0,70.041,70.0993,69.6983,69.8368,332300.0
2007-08-17 15:50:00,95.78,95.97,95.74,95.79,475200.0,69.8295,69.9681,69.8004,69.8368,475200.0
2007-08-20 09:30:00,96.26,96.62,96.03,96.31,237100.0,70.1795,70.442,70.0118,70.2159,237100.0
2007-08-20 09:40:00,96.37,96.81,96.03,96.67,241100.0,70.2597,70.5805,70.0118,70.4784,241100.0
2007-08-20 09:50:00,96.61,96.9,96.49,96.6,161100.0,70.4347,70.6461,70.3472,70.4274,161100.0
2007-08-20 10:00:00,96.55,96.8,96.26,96.43,126100.0,70.3909,70.5732,70.1795,70.3034,126100.0
2007-08-20 10:10:00,96.41,96.46,96.03,96.17,109800.0,70.2889,70.3253,70.0118,70.1139,109800.0
2007-08-20 10:20:00,96.16,96.24,95.94,95.96,138700.0,70.1066,70.1649,69.9462,69.9608,138700.0
2007-08-20 10:30:00,95.94,96.28,95.91,96.05,90700.0,69.9462,70.1941,69.9243,70.0264,90700.0
2007-08-20 10:40:00,96.09,96.29,95.58,95.58,101200.0,70.0556,70.2014,69.6837,69.6837,101200.0
2007-08-20 10:50:00,95.62,95.9,95.56,95.88,104500.0,69.7129,69.917,69.6692,69.9025,104500.0
2007-08-20 11:00:00,95.91,96.01,95.75,96.0,95500.0,69.9243,69.9972,69.8077,69.9899,95500.0
2007-08-20 11:10:00,95.99,96.21,95.96,96.06,54300.0,69.9826,70.143,69.9608,70.0337,54300.0
2007-08-20 11:20:00,96.06,96.09,95.9,96.06,81100.0,70.0337,70.0556,69.917,70.0337,81100.0
2007-08-20 11:30:00,96.02,96.04,95.78,96.02,73400.0,70.0045,70.0191,69.8295,70.0045,73400.0
2007-08-20 11:40:00,96.01,96.03,95.8,95.85,48000.0,69.9972,70.0118,69.8441,69.8806,48000.0
2007-08-20 11:50:00,95.85,95.93,95.38,95.49,94000.0,69.8806,69.9389,69.5379,69.6181,94000.0
2007-08-20 12:00:00,95.46,95.66,95.25,95.26,80400.0,69.5962,69.7421,69.4431,69.4504,80400.0
2007-08-20 12:10:00,95.26,95.44,95.15,95.42,88800.0,69.4504,69.5817,69.3702,69.5671,88800.0
2007-08-20 12:20:00,95.38,95.75,95.33,95.59,102300.0,69.5379,69.8077,69.5015,69.691,102300.0
2007-08-20 12:30:00,95.6,95.62,95.37,95.41,40600.0,69.6983,69.7129,69.5306,69.5598,40600.0
2007-08-20 12:40:00,95.41,95.75,95.17,95.29,69600.0,69.5598,69.8077,69.3848,69.4723,69600.0
2007-08-20 12:50:00,95.32,95.32,94.83,94.84,97200.0,69.4942,69.4942,69.1369,69.1442,97200.0
2007-08-20 13:00:00,94.83,95.07,94.75,95.03,110200.0,69.1369,69.3119,69.0786,69.2828,110200.0
2007-08-20 13:10:00,95.01,95.3,94.84,95.28,103600.0,69.2682,69.4796,69.1442,69.465,103600.0
2007-08-20 13:20:00,95.3,95.38,95.25,95.3,83800.0,69.4796,69.5379,69.4431,69.4796,83800.0
2007-08-20 13:30:00,95.32,95.49,95.24,95.49,95600.0,69.4942,69.6181,69.4359,69.6181,95600.0
2007-08-20 13:40:00,95.5,95.83,95.47,95.76,85000.0,69.6254,69.866,69.6035,69.815,85000.0
2007-08-20 13:50:00,95.75,95.78,95.47,95.48,94200.0,69.8077,69.8295,69.6035,69.6108,94200.0
2007-08-20 14:00:00,95.5,95.5,95.34,95.43,72300.0,69.6254,69.6254,69.5088,69.5744,72300.0
2007-08-20 14:10:00,95.42,95.7,95.41,95.69,71100.0,69.5671,69.7712,69.5598,69.7639,71100.0
2007-08-20 14:20:00,95.7,96.1,95.66,96.1,92900.0,69.7712,70.0628,69.7421,70.0628,92900.0
2007-08-20 14:30:00,96.09,96.35,96.0,96.33,88500.0,70.0556,70.2451,69.9899,70.2305,88500.0
2007-08-20 14:40:00,96.33,96.33,96.14,96.15,66400.0,70.2305,70.2305,70.092,70.0993,66400.0
2007-08-20 14:50:00,96.16,96.53,96.15,96.52,92700.0,70.1066,70.3763,70.0993,70.3691,92700.0
2007-08-20 15:00:00,96.54,96.66,96.43,96.59,116500.0,70.3836,70.4711,70.3034,70.4201,116500.0
2007-08-20 15:10:00,96.61,96.98,96.58,96.94,138000.0,70.4347,70.7044,70.4128,70.6753,138000.0
2007-08-20 15:20:00,96.92,97.54,96.87,97.48,283800.0,70.6607,71.1127,70.6242,71.069,283800.0
2007-08-20 15:30:00,97.48,97.52,97.13,97.2,270300.0,71.069,71.0981,70.8138,70.8648,270300.0
2007-08-20 15:40:00,97.2,97.42,97.18,97.38,257100.0,70.8648,71.0252,70.8502,70.996,257100.0
2007-08-20 15:50:00,97.39,97.49,97.2,97.26,305200.0,71.0033,71.0762,70.8648,70.9086,305200.0
2007-08-21 09:30:00,96.83,96.93,96.25,96.38,143900.0,70.5951,70.668,70.1722,70.267,143900.0
2007-08-21 09:40:00,96.41,97.0,96.4,96.59,85000.0,70.2889,70.719,70.2816,70.4201,85000.0
2007-08-21 09:50:00,96.59,97.24,96.56,97.07,125200.0,70.4201,70.894,70.3982,70.77,125200.0
2007-08-21 10:00:00,97.01,97.21,96.76,96.84,111100.0,70.7263,70.8721,70.544,70.6024,111100.0
2007-08-21 10:10:00,96.84,96.84,96.47,96.54,99600.0,70.6024,70.6024,70.3326,70.3836,99600.0
2007-08-21 10:20:00,96.51,96.64,96.3,96.64,104400.0,70.3618,70.4565,70.2087,70.4565,104400.0
2007-08-21 10:30:00,96.65,96.77,96.57,96.76,72000.0,70.4638,70.5513,70.4055,70.544,72000.0
2007-08-21 10:40:00,96.8,96.91,96.58,96.59,50200.0,70.5732,70.6534,70.4128,70.4201,50200.0
2007-08-21 10:50:00,96.61,96.63,96.45,96.56,40000.0,70.4347,70.4492,70.318,70.3982,40000.0
2007-08-21 11:00:00,96.58,96.86,96.39,96.4,78500.0,70.4128,70.6169,70.2743,70.2816,78500.0
2007-08-21 11:10:00,96.38,96.48,96.07,96.34,113900.0,70.267,70.3399,70.041,70.2378,113900.0
2007-08-21 11:20:00,96.34,96.44,96.15,96.41,62200.0,70.2378,70.3107,70.0993,70.2889,62200.0
2007-08-21 11:30:00,96.42,96.85,96.39,96.67,120100.0,70.2961,70.6096,70.2743,70.4784,120100.0
2007-08-21 11:40:00,96.65,96.9,96.65,96.75,74100.0,70.4638,70.6461,70.4638,70.5367,74100.0
2007-08-21 11:50:00,96.76,96.9,96.65,96.9,44400.0,70.544,70.6461,70.4638,70.6461,44400.0
2007-08-21 12:00:00,96.9,97.14,96.81,97.03,81800.0,70.6461,70.8211,70.5805,70.7409,81800.0
2007-08-21 12:10:00,97.03,97.08,96.92,96.94,45300.0,70.7409,70.7773,70.6607,70.6753,45300.0
2007-08-21 12:20:00,96.97,97.15,96.94,96.95,54400.0,70.6971,70.8284,70.6753,70.6825,54400.0
2007-08-21 12:30:00,96.95,97.07,96.68,96.95,114400.0,70.6825,70.77,70.4857,70.6825,114400.0
2007-08-21 12:40:00,96.93,96.95,96.71,96.85,48900.0,70.668,70.6825,70.5076,70.6096,48900.0
2007-08-21 12:50:00,96.85,96.92,96.8,96.84,28200.0,70.6096,70.6607,70.5732,70.6024,28200.0
2007-08-21 13:00:00,96.87,96.88,96.6,96.73,45800.0,70.6242,70.6315,70.4274,70.5222,45800.0
2007-08-21 13:10:00,96.71,96.93,96.62,96.89,39100.0,70.5076,70.668,70.442,70.6388,39100.0
2007-08-21 13:20:00,96.88,96.9,96.66,96.71,39300.0,70.6315,70.6461,70.4711,70.5076,39300.0
2007-08-21 13:30:00,96.7,96.96,96.7,96.77,40400.0,70.5003,70.6898,70.5003,70.5513,40400.0
2007-08-21 13:40:00,96.78,96.96,96.76,96.89,38900.0,70.5586,70.6898,70.544,70.6388,38900.0
2007-08-21 13:50:00,96.85,96.95,96.74,96.75,36000.0,70.6096,70.6825,70.5294,70.5367,36000.0
2007-08-21 14:00:00,96.75,97.1,96.75,97.01,70100.0,70.5367,70.7919,70.5367,70.7263,70100.0
2007-08-21 14:10:00,97.02,97.06,96.9,96.93,40900.0,70.7336,70.7627,70.6461,70.668,40900.0
2007-08-21 14:20:00,96.93,97.01,96.83,96.93,38000.0,70.668,70.7263,70.5951,70.668,38000.0
2007-08-21 14:30:00,96.92,96.97,96.66,96.8,68900.0,70.6607,70.6971,70.4711,70.5732,68900.0
2007-08-21 14:40:00,96.8,96.85,96.6,96.83,64200.0,70.5732,70.6096,70.4274,70.5951,64200.0
2007-08-21 14:50:00,96.83,96.88,96.7,96.84,74600.0,70.5951,70.6315,70.5003,70.6024,74600.0
2007-08-21 15:00:00,96.84,97.0,96.83,96.84,78900.0,70.6024,70.719,70.5951,70.6024,78900.0
2007-08-21 15:10:00,96.87,96.99,96.71,96.75,66600.0,70.6242,70.7117,70.5076,70.5367,66600.0
2007-08-21 15:20:00,96.75,97.05,96.74,97.0,82400.0,70.5367,70.7555,70.5294,70.719,82400.0
2007-08-21 15:30:00,97.0,97.1,96.95,96.96,87600.0,70.719,70.7919,70.6825,70.6898,87600.0
2007-08-21 15:40:00,96.96,97.08,96.88,97.03,119600.0,70.6898,70.7773,70.6315,70.7409,119600.0
2007-08-21 15:50:00,97.02,97.09,96.9,96.96,180900.0,70.7336,70.7846,70.6461,70.6898,180900.0
2007-08-22 09:30:00,97.5,97.9,97.12,97.58,323000.0,71.0835,71.3752,70.8065,71.1419,323000.0
2007-08-22 09:40:00,97.61,97.69,97.0,97.27,195300.0,71.1637,71.2221,70.719,70.9158,195300.0
2007-08-22 09:50:00,97.28,97.91,97.26,97.77,122000.0,70.9231,71.3824,70.9086,71.2804,122000.0
2007-08-22 10:00:00,97.77,97.9,97.6,97.9,104000.0,71.2804,71.3752,71.1564,71.3752,104000.0
2007-08-22 10:10:00,97.89,97.97,97.55,97.6,89600.0,71.3679,71.4262,71.12,71.1564,89600.0
2007-08-22 10:20:00,97.58,97.76,97.5,97.71,165500.0,71.1419,71.2731,71.0835,71.2366,165500.0
2007-08-22 10:30:00,97.72,97.72,97.49,97.54,59600.0,71.2439,71.2439,71.0762,71.1127,59600.0
2007-08-22 10:40:00,97.54,97.6,97.35,97.53,107600.0,71.1127,71.1564,70.9742,71.1054,107600.0
2007-08-22 10:50:00,97.53,97.66,97.52,97.61,77500.0,71.1054,71.2002,71.0981,71.1637,77500.0
2007-08-22 11:00:00,97.62,97.93,97.51,97.84,107000.0,71.171,71.397,71.0908,71.3314,107000.0
2007-08-22 11:10:00,97.87,97.97,97.72,97.96,47900.0,71.3533,71.4262,71.2439,71.4189,47900.0
2007-08-22 11:20:00,97.94,98.12,97.83,98.05,102100.0,71.4043,71.5356,71.3241,71.4845,102100.0
2007-08-22 11:30:00,98.05,98.58,98.02,98.53,152100.0,71.4845,71.8709,71.4626,71.8345,152100.0
2007-08-22 11:40:00,98.53,98.85,98.51,98.7,126400.0,71.8345,72.0678,71.8199,71.9584,126400.0
2007-08-22 11:50:00,98.68,98.8,98.54,98.57,72800.0,71.9438,72.0313,71.8418,71.8636,72800.0
2007-08-22 12:00:00,98.57,98.6,98.38,98.56,71600.0,71.8636,71.8855,71.7251,71.8563,71600.0
2007-08-22 12:10:00,98.59,98.73,98.42,98.71,88400.0,71.8782,71.9803,71.7543,71.9657,88400.0
2007-08-22 12:20:00,98.71,98.76,98.67,98.74,68600.0,71.9657,72.0022,71.9365,71.9876,68600.0
2007-08-22 12:30:00,98.73,98.78,98.43,98.73,147400.0,71.9803,72.0167,71.7616,71.9803,147400.0
2007-08-22 12:40:00,98.7,98.75,98.46,98.51,73600.0,71.9584,71.9949,71.7834,71.8199,73600.0
2007-08-22 12:50:00,98.51,98.53,98.35,98.35,38000.0,71.8199,71.8345,71.7032,71.7032,38000.0
2007-08-22 13:00:00,98.37,98.41,98.12,98.25,60300.0,71.7178,71.747,71.5356,71.6303,60300.0
2007-08-22 13:10:00,98.26,98.28,98.08,98.24,34200.0,71.6376,71.6522,71.5064,71.623,34200.0
2007-08-22 13:20:00,98.21,98.37,98.15,98.2,34000.0,71.6012,71.7178,71.5574,71.5939,34000.0
2007-08-22 13:30:00,98.2,98.2,98.04,98.07,47500.0,71.5939,71.5939,71.4772,71.4991,47500.0
2007-08-22 13:40:00,98.07,98.39,98.05,98.23,77900.0,71.4991,71.7324,71.4845,71.6157,77900.0
2007-08-22 13:50:00,98.27,98.38,98.14,98.33,47600.0,71.6449,71.7251,71.5501,71.6887,47600.0
2007-08-22 14:00:00,98.33,98.4,98.16,98.19,46900.0,71.6887,71.7397,71.5647,71.5866,46900.0
2007-08-22 14:10:00,98.21,98.3,98.05,98.25,67900.0,71.6012,71.6668,71.4845,71.6303,67900.0
2007-08-22 14:20:00,98.25,98.28,98.1,98.12,49900.0,71.6303,71.6522,71.521,71.5356,49900.0
2007-08-22 14:30:00,98.11,98.28,98.03,98.12,49100.0,71.5283,71.6522,71.4699,71.5356,49100.0
2007-08-22 14:40:00,98.09,98.33,98.09,98.26,45200.0,71.5137,71.6887,71.5137,71.6376,45200.0
2007-08-22 14:50:00,98.27,98.52,98.27,98.5,51100.0,71.6449,71.8272,71.6449,71.8126,51100.0
2007-08-22 15:00:00,98.47,98.52,98.26,98.34,42500.0,71.7907,71.8272,71.6376,71.6959,42500.0
2007-08-22 15:10:00,98.33,98.47,98.2,98.37,81700.0,71.6887,71.7907,71.5939,71.7178,81700.0
2007-08-22 15:20:00,98.37,98.52,98.25,98.51,123000.0,71.7178,71.8272,71.6303,71.8199,123000.0
2007-08-22 15:30:00,98.53,98.75,98.44,98.73,140000.0,71.8345,71.9949,71.7689,71.9803,140000.0
2007-08-22 15:40:00,98.74,98.75,98.01,98.09,271600.0,71.9876,71.9949,71.4554,71.5137,271600.0
2007-08-22 15:50:00,98.08,98.28,97.98,98.07,328900.0,71.5064,71.6522,71.4335,71.4991,328900.0
2007-08-23 09:30:00,98.95,98.95,98.0,98.25,273700.0,72.1407,72.1407,71.4481,71.6303,273700.0
2007-08-23 09:40:00,98.32,98.32,97.8,98.12,116600.0,71.6814,71.6814,71.3023,71.5356,116600.0
2007-08-23 09:50:00,98.14,98.54,97.85,98.53,120400.0,71.5501,71.8418,71.3387,71.8345,120400.0
2007-08-23 10:00:00,98.5,98.54,98.04,98.07,128500.0,71.8126,71.8418,71.4772,71.4991,128500.0
2007-08-23 10:10:00,98.05,98.11,97.62,97.93,118200.0,71.4845,71.5283,71.171,71.397,118200.0
2007-08-23 10:20:00,97.93,98.07,97.69,97.77,79700.0,71.397,71.4991,71.2221,71.2804,79700.0
2007-08-23 10:30:00,97.76,98.0,97.67,97.88,105500.0,71.2731,71.4481,71.2075,71.3606,105500.0
2007-08-23 10:40:00,97.87,97.88,97.56,97.66,62500.0,71.3533,71.3606,71.1273,71.2002,62500.0
2007-08-23 10:50:00,97.68,97.7,97.54,97.55,52500.0,71.2148,71.2293,71.1127,71.12,52500.0
2007-08-23 11:00:00,97.55,97.57,96.74,96.78,181500.0,71.12,71.1346,70.5294,70.5586,181500.0
2007-08-23 11:10:00,96.78,97.0,96.59,96.87,135500.0,70.5586,70.719,70.4201,70.6242,135500.0
2007-08-23 11:20:00,96.9,97.03,96.81,96.88,116000.0,70.6461,70.7409,70.5805,70.6315,116000.0
2007-08-23 11:30:00,96.87,97.0,96.68,97.0,77000.0,70.6242,70.719,70.4857,70.719,77000.0
2007-08-23 11:40:00,97.0,97.03,96.87,96.91,175500.0,70.719,70.7409,70.6242,70.6534,175500.0
2007-08-23 11:50:00,96.89,96.99,96.67,96.86,85600.0,70.6388,70.7117,70.4784,70.6169,85600.0
2007-08-23 12:00:00,96.85,97.04,96.77,96.77,74300.0,70.6096,70.7482,70.5513,70.5513,74300.0
2007-08-23 12:10:00,96.79,96.88,96.68,96.68,65400.0,70.5659,70.6315,70.4857,70.4857,65400.0
2007-08-23 12:20:00,96.66,96.75,96.53,96.58,74900.0,70.4711,70.5367,70.3763,70.4128,74900.0
2007-08-23 12:30:00,96.56,96.68,96.4,96.67,88200.0,70.3982,70.4857,70.2816,70.4784,88200.0
2007-08-23 12:40:00,96.68,96.91,96.59,96.9,80300.0,70.4857,70.6534,70.4201,70.6461,80300.0
2007-08-23 12:50:00,96.9,96.9,96.62,96.83,80400.0,70.6461,70.6461,70.442,70.5951,80400.0
2007-08-23 13:00:00,96.83,96.98,96.77,96.88,63700.0,70.5951,70.7044,70.5513,70.6315,63700.0
2007-08-23 13:10:00,96.89,97.01,96.84,96.84,34700.0,70.6388,70.7263,70.6024,70.6024,34700.0
2007-08-23 13:20:00,96.84,96.86,96.6,96.69,50700.0,70.6024,70.6169,70.4274,70.493,50700.0
2007-08-23 13:30:00,96.68,96.83,96.59,96.66,68300.0,70.4857,70.5951,70.4201,70.4711,68300.0
2007-08-23 13:40:00,96.65,96.98,96.65,96.76,59300.0,70.4638,70.7044,70.4638,70.544,59300.0
2007-08-23 13:50:00,96.76,96.85,96.68,96.73,56100.0,70.544,70.6096,70.4857,70.5222,56100.0
2007-08-23 14:00:00,96.72,96.87,96.62,96.84,90700.0,70.5149,70.6242,70.442,70.6024,90700.0
2007-08-23 14:10:00,96.84,96.89,96.6,96.68,68200.0,70.6024,70.6388,70.4274,70.4857,68200.0
2007-08-23 14:20:00,96.68,96.73,96.5,96.57,78400.0,70.4857,70.5222,70.3545,70.4055,78400.0
2007-08-23 14:30:00,96.56,96.58,96.42,96.42,110400.0,70.3982,70.4128,70.2961,70.2961,110400.0
2007-08-23 14:40:00,96.42,96.43,96.22,96.33,124800.0,70.2961,70.3034,70.1503,70.2305,124800.0
2007-08-23 14:50:00,96.32,96.5,96.29,96.46,93700.0,70.2232,70.3545,70.2014,70.3253,93700.0
2007-08-23 15:00:00,96.46,96.58,96.43,96.53,199600.0,70.3253,70.4128,70.3034,70.3763,199600.0
2007-08-23 15:10:00,96.53,96.71,96.46,96.54,177600.0,70.3763,70.5076,70.3253,70.3836,177600.0
2007-08-23 15:20:00,96.54,96.71,96.5,96.56,147900.0,70.3836,70.5076,70.3545,70.3982,147900.0
2007-08-23 15:30:00,96.55,96.67,96.51,96.51,123900.0,70.3909,70.4784,70.3618,70.3618,123900.0
2007-08-23 15:40:00,96.52,96.8,96.51,96.68,189000.0,70.3691,70.5732,70.3618,70.4857,189000.0
2007-08-23 15:50:00,96.68,96.79,96.52,96.73,174000.0,70.4857,70.5659,70.3691,70.5222,174000.0
2007-08-24 09:30:00,96.78,97.01,96.63,96.79,188800.0,70.5586,70.7263,70.4492,70.5659,188800.0
2007-08-24 09:40:00,96.79,96.98,96.64,96.81,104000.0,70.5659,70.7044,70.4565,70.5805,104000.0
2007-08-24 09:50:00,96.82,97.23,96.78,97.07,97800.0,70.5878,70.8867,70.5586,70.77,97800.0
2007-08-24 10:00:00,97.07,97.37,97.07,97.29,125700.0,70.77,70.9888,70.77,70.9304,125700.0
2007-08-24 10:10:00,97.3,97.55,97.17,97.54,104000.0,70.9377,71.12,70.8429,71.1127,104000.0
2007-08-24 10:20:00,97.51,98.27,97.51,97.9,232600.0,71.0908,71.6449,71.0908,71.3752,232600.0
2007-08-24 10:30:00,97.87,98.0,97.37,97.67,111700.0,71.3533,71.4481,70.9888,71.2075,111700.0
2007-08-24 10:40:00,97.67,97.82,97.63,97.67,56700.0,71.2075,71.3168,71.1783,71.2075,56700.0
2007-08-24 10:50:00,97.67,98.04,97.51,97.59,129300.0,71.2075,71.4772,71.0908,71.1491,129300.0
2007-08-24 11:00:00,97.6,97.8,97.53,97.78,72600.0,71.1564,71.3023,71.1054,71.2877,72600.0
2007-08-24 11:10:00,97.76,97.78,97.53,97.56,77900.0,71.2731,71.2877,71.1054,71.1273,77900.0
2007-08-24 11:20:00,97.55,97.64,97.55,97.57,67000.0,71.12,71.1856,71.12,71.1346,67000.0
2007-08-24 11:30:00,97.59,97.65,97.55,97.58,69200.0,71.1491,71.1929,71.12,71.1419,69200.0
2007-08-24 11:40:00,97.58,97.65,97.52,97.57,75200.0,71.1419,71.1929,71.0981,71.1346,75200.0
2007-08-24 11:50:00,97.59,97.63,97.55,97.59,57600.0,71.1491,71.1783,71.12,71.1491,57600.0
2007-08-24 12:00:00,97.6,97.63,97.54,97.6,48900.0,71.1564,71.1783,71.1127,71.1564,48900.0
2007-08-24 12:10:00,97.59,97.65,97.52,97.62,101400.0,71.1491,71.1929,71.0981,71.171,101400.0
2007-08-24 12:20:00,97.62,97.7,97.57,97.61,147900.0,71.171,71.2293,71.1346,71.1637,147900.0
2007-08-24 12:30:00,97.63,97.69,97.56,97.61,61300.0,71.1783,71.2221,71.1273,71.1637,61300.0
2007-08-24 12:40:00,97.61,97.62,97.55,97.56,40500.0,71.1637,71.171,71.12,71.1273,40500.0
2007-08-24 12:50:00,97.59,97.66,97.52,97.55,200100.0,71.1491,71.2002,71.0981,71.12,200100.0
2007-08-24 13:00:00,97.55,97.66,97.5,97.65,167200.0,71.12,71.2002,71.0835,71.1929,167200.0
2007-08-24 13:10:00,97.64,97.78,97.63,97.7,68900.0,71.1856,71.2877,71.1783,71.2293,68900.0
2007-08-24 13:20:00,97.69,97.93,97.65,97.86,123300.0,71.2221,71.397,71.1929,71.346,123300.0
2007-08-24 13:30:00,97.87,97.93,97.82,97.89,35900.0,71.3533,71.397,71.3168,71.3679,35900.0
2007-08-24 13:40:00,97.89,97.96,97.86,97.91,38900.0,71.3679,71.4189,71.346,71.3824,38900.0
2007-08-24 13:50:00,97.89,98.09,97.87,97.95,76400.0,71.3679,71.5137,71.3533,71.4116,76400.0
2007-08-24 14:00:00,97.96,98.15,97.89,97.92,80900.0,71.4189,71.5574,71.3679,71.3897,80900.0
2007-08-24 14:10:00,97.91,98.06,97.85,98.01,82200.0,71.3824,71.4918,71.3387,71.4554,82200.0
2007-08-24 14:20:00,97.99,98.01,97.86,97.93,60100.0,71.4408,71.4554,71.346,71.397,60100.0
2007-08-24 14:30:00,97.92,97.92,97.8,97.87,40400.0,71.3897,71.3897,71.3023,71.3533,40400.0
2007-08-24 14:40:00,97.86,98.0,97.84,98.0,37600.0,71.346,71.4481,71.3314,71.4481,37600.0
2007-08-24 14:50:00,98.0,98.2,97.99,98.2,72800.0,71.4481,71.5939,71.4408,71.5939,72800.0
2007-08-24 15:00:00,98.19,98.22,98.02,98.03,56800.0,71.5866,71.6085,71.4626,71.4699,56800.0
2007-08-24 15:10:00,98.05,98.23,98.03,98.17,54400.0,71.4845,71.6157,71.4699,71.572,54400.0
2007-08-24 15:20:00,98.18,98.29,98.08,98.27,64000.0,71.5793,71.6595,71.5064,71.6449,64000.0
2007-08-24 15:30:00,98.26,98.43,98.26,98.41,97200.0,71.6376,71.7616,71.6376,71.747,97200.0
2007-08-24 15:40:00,98.41,98.49,98.23,98.25,220600.0,71.747,71.8053,71.6157,71.6303,220600.0
2007-08-24 15:50:00,98.24,98.6,98.22,98.57,295000.0,71.623,71.8855,71.6085,71.8636,295000.0
2007-08-27 09:30:00,98.07,98.36,97.91,98.14,151000.0,71.4991,71.7105,71.3824,71.5501,151000.0
2007-08-27 09:40:00,98.18,98.21,97.66,97.73,89800.0,71.5793,71.6012,71.2002,71.2512,89800.0
2007-08-27 09:50:00,97.76,97.89,97.5,97.8,117500.0,71.2731,71.3679,71.0835,71.3023,117500.0
2007-08-27 10:00:00,97.81,97.87,97.13,97.35,149400.0,71.3095,71.3533,70.8138,70.9742,149400.0
2007-08-27 10:10:00,97.35,97.62,97.35,97.47,88200.0,70.9742,71.171,70.9742,71.0617,88200.0
2007-08-27 10:20:00,97.51,97.79,97.45,97.73,106800.0,71.0908,71.295,71.0471,71.2512,106800.0
2007-08-27 10:30:00,97.73,97.75,97.58,97.6,95700.0,71.2512,71.2658,71.1419,71.1564,95700.0
2007-08-27 10:40:00,97.6,97.7,97.58,97.6,97400.0,71.1564,71.2293,71.1419,71.1564,97400.0
2007-08-27 10:50:00,97.63,97.83,97.57,97.81,41300.0,71.1783,71.3241,71.1346,71.3095,41300.0
2007-08-27 11:00:00,97.82,97.9,97.79,97.83,54500.0,71.3168,71.3752,71.295,71.3241,54500.0
2007-08-27 11:10:00,97.84,97.91,97.79,97.88,46800.0,71.3314,71.3824,71.295,71.3606,46800.0
2007-08-27 11:20:00,97.88,98.01,97.81,97.91,60300.0,71.3606,71.4554,71.3095,71.3824,60300.0
2007-08-27 11:30:00,97.93,97.93,97.72,97.8,43600.0,71.397,71.397,71.2439,71.3023,43600.0
2007-08-27 11:40:00,97.79,97.87,97.74,97.81,30300.0,71.295,71.3533,71.2585,71.3095,30300.0
2007-08-27 11:50:00,97.8,97.85,97.7,97.71,30300.0,71.3023,71.3387,71.2293,71.2366,30300.0
2007-08-27 12:00:00,97.71,97.74,97.63,97.71,36200.0,71.2366,71.2585,71.1783,71.2366,36200.0
2007-08-27 12:10:00,97.71,97.9,97.7,97.85,41600.0,71.2366,71.3752,71.2293,71.3387,41600.0
2007-08-27 12:20:00,97.84,97.93,97.82,97.88,70600.0,71.3314,71.397,71.3168,71.3606,70600.0
2007-08-27 12:30:00,97.88,98.08,97.87,98.05,52600.0,71.3606,71.5064,71.3533,71.4845,52600.0
2007-08-27 12:40:00,98.06,98.25,98.03,98.14,78700.0,71.4918,71.6303,71.4699,71.5501,78700.0
2007-08-27 12:50:00,98.17,98.2,98.13,98.16,36200.0,71.572,71.5939,71.5428,71.5647,36200.0
2007-08-27 13:00:00,98.17,98.44,98.15,98.43,84400.0,71.572,71.7689,71.5574,71.7616,84400.0
2007-08-27 13:10:00,98.39,98.48,98.39,98.44,39200.0,71.7324,71.798,71.7324,71.7689,39200.0
2007-08-27 13:20:00,98.43,98.65,98.39,98.65,54700.0,71.7616,71.922,71.7324,71.922,54700.0
2007-08-27 13:30:00,98.65,98.67,98.5,98.55,62600.0,71.922,71.9365,71.8126,71.849,62600.0
2007-08-27 13:40:00,98.54,98.64,98.45,98.62,52000.0,71.8418,71.9147,71.7761,71.9001,52000.0
2007-08-27 13:50:00,98.61,98.63,98.42,98.55,59600.0,71.8928,71.9074,71.7543,71.849,59600.0
2007-08-27 14:00:00,98.55,98.66,98.45,98.61,47400.0,71.849,71.9292,71.7761,71.8928,47400.0
2007-08-27 14:10:00,98.6,98.85,98.57,98.85,54200.0,71.8855,72.0678,71.8636,72.0678,54200.0
2007-08-27 14:20:00,98.85,98.87,98.66,98.75,51500.0,72.0678,72.0823,71.9292,71.9949,51500.0
2007-08-27 14:30:00,98.75,98.83,98.65,98.76,116500.0,71.9949,72.0532,71.922,72.0022,116500.0
2007-08-27 14:40:00,98.74,98.95,98.74,98.84,68300.0,71.9876,72.1407,71.9876,72.0605,68300.0
2007-08-27 14:50:00,98.83,98.89,98.8,98.84,64900.0,72.0532,72.0969,72.0313,72.0605,64900.0
2007-08-27 15:00:00,98.85,98.88,98.8,98.85,81600.0,72.0678,72.0896,72.0313,72.0678,81600.0
2007-08-27 15:10:00,98.85,98.89,98.71,98.76,78700.0,72.0678,72.0969,71.9657,72.0022,78700.0
2007-08-27 15:20:00,98.76,98.87,98.7,98.77,79700.0,72.0022,72.0823,71.9584,72.0094,79700.0
2007-08-27 15:30:00,98.77,98.87,98.6,98.6,107800.0,72.0094,72.0823,71.8855,71.8855,107800.0
2007-08-27 15:40:00,98.61,98.7,98.61,98.68,102600.0,71.8928,71.9584,71.8928,71.9438,102600.0
2007-08-27 15:50:00,98.68,98.85,98.6,98.65,412600.0,71.9438,72.0678,71.8855,71.922,412600.0
2007-08-28 09:30:00,97.99,98.38,97.85,97.96,131800.0,71.4408,71.7251,71.3387,71.4189,131800.0
2007-08-28 09:40:00,97.97,98.0,97.82,97.98,70100.0,71.4262,71.4481,71.3168,71.4335,70100.0
2007-08-28 09:50:00,97.98,98.03,97.83,97.88,115800.0,71.4335,71.4699,71.3241,71.3606,115800.0
2007-08-28 10:00:00,97.89,97.99,97.65,97.79,115900.0,71.3679,71.4408,71.1929,71.295,115900.0
2007-08-28 10:10:00,97.78,97.89,97.65,97.75,94100.0,71.2877,71.3679,71.1929,71.2658,94100.0
2007-08-28 10:20:00,97.76,97.89,97.66,97.75,71800.0,71.2731,71.3679,71.2002,71.2658,71800.0
2007-08-28 10:30:00,97.75,97.88,97.66,97.82,80200.0,71.2658,71.3606,71.2002,71.3168,80200.0
2007-08-28 10:40:00,97.8,97.86,97.65,97.8,73900.0,71.3023,71.346,71.1929,71.3023,73900.0
2007-08-28 10:50:00,97.79,97.79,97.66,97.74,65800.0,71.295,71.295,71.2002,71.2585,65800.0
2007-08-28 11:00:00,97.73,97.81,97.42,97.58,121800.0,71.2512,71.3095,71.0252,71.1419,121800.0
2007-08-28 11:10:00,97.6,97.63,97.25,97.26,73700.0,71.1564,71.1783,70.9013,70.9086,73700.0
2007-08-28 11:20:00,97.26,97.4,97.2,97.38,56900.0,70.9086,71.0106,70.8648,70.996,56900.0
2007-08-28 11:30:00,97.38,97.41,97.19,97.19,42500.0,70.996,71.0179,70.8575,70.8575,42500.0
2007-08-28 11:40:00,97.18,97.19,96.88,96.95,76000.0,70.8502,70.8575,70.6315,70.6825,76000.0
2007-08-28 11:50:00,96.96,97.03,96.86,96.99,49500.0,70.6898,70.7409,70.6169,70.7117,49500.0
2007-08-28 12:00:00,96.99,97.27,96.83,97.26,107900.0,70.7117,70.9158,70.5951,70.9086,107900.0
2007-08-28 12:10:00,97.24,97.34,97.09,97.12,101900.0,70.894,70.9669,70.7846,70.8065,101900.0
2007-08-28 12:20:00,97.14,97.17,96.86,96.94,58200.0,70.8211,70.8429,70.6169,70.6753,58200.0
2007-08-28 12:30:00,96.95,97.14,96.85,96.85,98100.0,70.6825,70.8211,70.6096,70.6096,98100.0
2007-08-28 12:40:00,96.85,96.96,96.67,96.7,81300.0,70.6096,70.6898,70.4784,70.5003,81300.0
2007-08-28 12:50:00,96.7,97.02,96.61,96.98,136900.0,70.5003,70.7336,70.4347,70.7044,136900.0
2007-08-28 13:00:00,96.98,97.01,96.82,96.84,42200.0,70.7044,70.7263,70.5878,70.6024,42200.0
2007-08-28 13:10:00,96.85,96.85,96.54,96.71,63700.0,70.6096,70.6096,70.3836,70.5076,63700.0
2007-08-28 13:20:00,96.71,96.74,96.62,96.62,48000.0,70.5076,70.5294,70.442,70.442,48000.0
2007-08-28 13:30:00,96.63,96.67,96.56,96.57,56200.0,70.4492,70.4784,70.3982,70.4055,56200.0
2007-08-28 13:40:00,96.59,96.62,96.56,96.57,50800.0,70.4201,70.442,70.3982,70.4055,50800.0
2007-08-28 13:50:00,96.57,96.63,96.55,96.57,44100.0,70.4055,70.4492,70.3909,70.4055,44100.0
2007-08-28 14:00:00,96.57,96.6,96.29,96.3,137000.0,70.4055,70.4274,70.2014,70.2087,137000.0
2007-08-28 14:10:00,96.3,96.37,96.15,96.23,89600.0,70.2087,70.2597,70.0993,70.1576,89600.0
2007-08-28 14:20:00,96.25,96.42,96.23,96.32,76700.0,70.1722,70.2961,70.1576,70.2232,76700.0
2007-08-28 14:30:00,96.3,96.5,96.23,96.34,99000.0,70.2087,70.3545,70.1576,70.2378,99000.0
2007-08-28 14:40:00,96.35,96.58,96.27,96.47,83500.0,70.2451,70.4128,70.1868,70.3326,83500.0
2007-08-28 14:50:00,96.47,96.68,96.39,96.47,80400.0,70.3326,70.4857,70.2743,70.3326,80400.0
2007-08-28 15:00:00,96.46,96.5,96.25,96.38,105500.0,70.3253,70.3545,70.1722,70.267,105500.0
2007-08-28 15:10:00,96.39,96.45,96.29,96.3,120500.0,70.2743,70.318,70.2014,70.2087,120500.0
2007-08-28 15:20:00,96.3,96.33,96.15,96.19,131300.0,70.2087,70.2305,70.0993,70.1285,131300.0
2007-08-28 15:30:00,96.17,96.17,95.71,95.72,313700.0,70.1139,70.1139,69.7785,69.7858,313700.0
2007-08-28 15:40:00,95.72,95.8,95.5,95.65,310500.0,69.7858,69.8441,69.6254,69.7348,310500.0
2007-08-28 15:50:00,95.65,95.74,95.44,95.7,525100.0,69.7348,69.8004,69.5817,69.7712,525100.0
2007-08-29 09:30:00,96.5,96.94,96.0,96.3,259000.0,70.3545,70.6753,69.9899,70.2087,259000.0
2007-08-29 09:40:00,96.28,96.38,96.23,96.34,103400.0,70.1941,70.267,70.1576,70.2378,103400.0
2007-08-29 09:50:00,96.36,96.39,96.06,96.2,142000.0,70.2524,70.2743,70.0337,70.1358,142000.0
2007-08-29 10:00:00,96.21,96.39,96.05,96.38,123900.0,70.143,70.2743,70.0264,70.267,123900.0
2007-08-29 10:10:00,96.39,96.41,96.04,96.15,126600.0,70.2743,70.2889,70.0191,70.0993,126600.0
2007-08-29 10:20:00,96.16,96.33,96.01,96.31,139200.0,70.1066,70.2305,69.9972,70.2159,139200.0
2007-08-29 10:30:00,96.31,96.54,96.26,96.46,123000.0,70.2159,70.3836,70.1795,70.3253,123000.0
2007-08-29 10:40:00,96.46,96.5,96.2,96.22,108300.0,70.3253,70.3545,70.1358,70.1503,108300.0
2007-08-29 10:50:00,96.21,96.31,96.16,96.25,107300.0,70.143,70.2159,70.1066,70.1722,107300.0
2007-08-29 11:00:00,96.25,96.29,96.0,96.1,210100.0,70.1722,70.2014,69.9899,70.0628,210100.0
2007-08-29 11:10:00,96.1,96.36,96.1,96.23,95500.0,70.0628,70.2524,70.0628,70.1576,95500.0
2007-08-29 11:20:00,96.22,96.23,96.08,96.12,128400.0,70.1503,70.1576,70.0483,70.0774,128400.0
2007-08-29 11:30:00,96.14,96.33,96.13,96.27,130800.0,70.092,70.2305,70.0847,70.1868,130800.0
2007-08-29 11:40:00,96.27,96.4,96.25,96.35,74300.0,70.1868,70.2816,70.1722,70.2451,74300.0
2007-08-29 11:50:00,96.35,96.35,96.21,96.23,67900.0,70.2451,70.2451,70.143,70.1576,67900.0
2007-08-29 12:00:00,96.24,96.27,96.09,96.12,80500.0,70.1649,70.1868,70.0556,70.0774,80500.0
2007-08-29 12:10:00,96.14,96.23,96.09,96.16,74300.0,70.092,70.1576,70.0556,70.1066,74300.0
2007-08-29 12:20:00,96.18,96.26,96.18,96.25,72300.0,70.1212,70.1795,70.1212,70.1722,72300.0
2007-08-29 12:30:00,96.25,96.25,96.16,96.2,70300.0,70.1722,70.1722,70.1066,70.1358,70300.0
2007-08-29 12:40:00,96.2,96.2,96.11,96.14,40700.0,70.1358,70.1358,70.0701,70.092,40700.0
2007-08-29 12:50:00,96.14,96.17,95.84,96.0,80100.0,70.092,70.1139,69.8733,69.9899,80100.0
2007-08-29 13:00:00,96.0,96.05,95.91,96.0,51000.0,69.9899,70.0264,69.9243,69.9899,51000.0
2007-08-29 13:10:00,96.0,96.02,95.86,95.89,54400.0,69.9899,70.0045,69.8879,69.9097,54400.0
2007-08-29 13:20:00,95.88,95.98,95.87,95.95,67800.0,69.9025,69.9754,69.8952,69.9535,67800.0
2007-08-29 13:30:00,95.95,96.01,95.88,95.99,64900.0,69.9535,69.9972,69.9025,69.9826,64900.0
2007-08-29 13:40:00,95.98,96.13,95.94,96.05,61600.0,69.9754,70.0847,69.9462,70.0264,61600.0
2007-08-29 13:50:00,96.04,96.2,95.99,96.1,62900.0,70.0191,70.1358,69.9826,70.0628,62900.0
2007-08-29 14:00:00,96.12,96.33,96.1,96.27,86100.0,70.0774,70.2305,70.0628,70.1868,86100.0
2007-08-29 14:10:00,96.27,96.38,96.2,96.27,73800.0,70.1868,70.267,70.1358,70.1868,73800.0
2007-08-29 14:20:00,96.29,96.33,96.25,96.25,65400.0,70.2014,70.2305,70.1722,70.1722,65400.0
2007-08-29 14:30:00,96.25,96.47,96.24,96.45,114700.0,70.1722,70.3326,70.1649,70.318,114700.0
2007-08-29 14:40:00,96.46,96.6,96.3,96.6,114000.0,70.3253,70.4274,70.2087,70.4274,114000.0
2007-08-29 14:50:00,96.61,96.7,96.55,96.69,109400.0,70.4347,70.5003,70.3909,70.493,109400.0
2007-08-29 15:00:00,96.69,96.85,96.68,96.83,156200.0,70.493,70.6096,70.4857,70.5951,156200.0
2007-08-29 15:10:00,96.83,96.9,96.8,96.9,132900.0,70.5951,70.6461,70.5732,70.6461,132900.0
2007-08-29 15:20:00,96.9,97.05,96.85,97.05,117600.0,70.6461,70.7555,70.6096,70.7555,117600.0
2007-08-29 15:30:00,97.05,97.55,97.05,97.48,250700.0,70.7555,71.12,70.7555,71.069,250700.0
2007-08-29 15:40:00,97.49,97.52,97.1,97.11,256300.0,71.0762,71.0981,70.7919,70.7992,256300.0
2007-08-29 15:50:00,97.1,97.12,96.54,96.92,673300.0,70.7919,70.8065,70.3836,70.6607,673300.0
2007-08-30 09:30:00,96.74,96.88,95.93,96.81,190600.0,70.5294,70.6315,69.9389,70.5805,190600.0
2007-08-30 09:40:00,96.85,96.87,96.5,96.85,88100.0,70.6096,70.6242,70.3545,70.6096,88100.0
2007-08-30 09:50:00,96.85,97.01,96.6,96.89,110800.0,70.6096,70.7263,70.4274,70.6388,110800.0
2007-08-30 10:00:00,96.89,97.32,96.84,97.21,145900.0,70.6388,70.9523,70.6024,70.8721,145900.0
2007-08-30 10:10:00,97.21,97.31,96.82,97.0,142100.0,70.8721,70.945,70.5878,70.719,142100.0
2007-08-30 10:20:00,97.0,97.09,96.64,96.87,143800.0,70.719,70.7846,70.4565,70.6242,143800.0
2007-08-30 10:30:00,96.87,96.95,96.6,96.6,91300.0,70.6242,70.6825,70.4274,70.4274,91300.0
2007-08-30 10:40:00,96.6,96.77,96.54,96.62,75600.0,70.4274,70.5513,70.3836,70.442,75600.0
2007-08-30 10:50:00,96.62,96.71,96.55,96.59,80200.0,70.442,70.5076,70.3909,70.4201,80200.0
2007-08-30 11:00:00,96.6,96.82,96.58,96.69,121600.0,70.4274,70.5878,70.4128,70.493,121600.0
2007-08-30 11:10:00,96.7,96.73,96.55,96.67,143000.0,70.5003,70.5222,70.3909,70.4784,143000.0
2007-08-30 11:20:00,96.69,96.75,96.56,96.7,99100.0,70.493,70.5367,70.3982,70.5003,99100.0
2007-08-30 11:30:00,96.71,96.84,96.64,96.82,57500.0,70.5076,70.6024,70.4565,70.5878,57500.0
2007-08-30 11:40:00,96.78,97.03,96.73,97.0,108900.0,70.5586,70.7409,70.5222,70.719,108900.0
2007-08-30 11:50:00,96.99,97.08,96.96,97.06,64800.0,70.7117,70.7773,70.6898,70.7627,64800.0
2007-08-30 12:00:00,97.07,97.18,96.91,97.07,88200.0,70.77,70.8502,70.6534,70.77,88200.0
2007-08-30 12:10:00,97.06,97.07,96.66,96.68,125300.0,70.7627,70.77,70.4711,70.4857,125300.0
2007-08-30 12:20:00,96.71,96.84,96.61,96.82,179800.0,70.5076,70.6024,70.4347,70.5878,179800.0
2007-08-30 12:30:00,96.82,97.16,96.75,97.16,92800.0,70.5878,70.8357,70.5367,70.8357,92800.0
2007-08-30 12:40:00,97.15,97.28,97.04,97.11,118500.0,70.8284,70.9231,70.7482,70.7992,118500.0
2007-08-30 12:50:00,97.1,97.12,97.01,97.04,59200.0,70.7919,70.8065,70.7263,70.7482,59200.0
2007-08-30 13:00:00,97.03,97.26,97.01,97.26,64700.0,70.7409,70.9086,70.7263,70.9086,64700.0
2007-08-30 13:10:00,97.26,97.27,97.15,97.21,51400.0,70.9086,70.9158,70.8284,70.8721,51400.0
2007-08-30 13:20:00,97.2,97.28,97.12,97.26,66800.0,70.8648,70.9231,70.8065,70.9086,66800.0
2007-08-30 13:30:00,97.28,97.45,97.16,97.45,72400.0,70.9231,71.0471,70.8357,71.0471,72400.0
2007-08-30 13:40:00,97.45,97.5,97.33,97.44,88400.0,71.0471,71.0835,70.9596,71.0398,88400.0
2007-08-30 13:50:00,97.44,97.58,97.35,97.55,117000.0,71.0398,71.1419,70.9742,71.12,117000.0
2007-08-30 14:00:00,97.54,97.62,96.99,97.57,162500.0,71.1127,71.171,70.7117,71.1346,162500.0
2007-08-30 14:10:00,97.57,97.61,97.37,97.4,56000.0,71.1346,71.1637,70.9888,71.0106,56000.0
2007-08-30 14:20:00,97.36,97.4,97.14,97.15,56600.0,70.9815,71.0106,70.8211,70.8284,56600.0
2007-08-30 14:30:00,97.14,97.28,96.99,97.09,85500.0,70.8211,70.9231,70.7117,70.7846,85500.0
2007-08-30 14:40:00,97.09,97.16,96.81,96.84,106200.0,70.7846,70.8357,70.5805,70.6024,106200.0
2007-08-30 14:50:00,96.83,97.01,96.77,96.94,80200.0,70.5951,70.7263,70.5513,70.6753,80200.0
2007-08-30 15:00:00,96.93,97.29,96.86,97.27,69700.0,70.668,70.9304,70.6169,70.9158,69700.0
2007-08-30 15:10:00,97.24,97.39,97.19,97.34,65800.0,70.894,71.0033,70.8575,70.9669,65800.0
2007-08-30 15:20:00,97.36,97.67,97.28,97.49,69400.0,70.9815,71.2075,70.9231,71.0762,69400.0
2007-08-30 15:30:00,97.49,97.57,97.03,97.03,80400.0,71.0762,71.1346,70.7409,70.7409,80400.0
2007-08-30 15:40:00,97.03,97.1,96.82,96.89,143700.0,70.7409,70.7919,70.5878,70.6388,143700.0
2007-08-30 15:50:00,96.88,97.04,96.74,96.89,153700.0,70.6315,70.7482,70.5294,70.6388,153700.0
2007-08-31 09:30:00,98.0,98.46,97.8,98.16,182700.0,71.4481,71.7834,71.3023,71.5647,182700.0
2007-08-31 09:40:00,98.18,98.49,98.0,98.4,145400.0,71.5793,71.8053,71.4481,71.7397,145400.0
2007-08-31 09:50:00,98.4,98.58,98.23,98.35,106900.0,71.7397,71.8709,71.6157,71.7032,106900.0
2007-08-31 10:00:00,98.36,98.54,97.84,97.84,185900.0,71.7105,71.8418,71.3314,71.3314,185900.0
2007-08-31 10:10:00,97.85,97.99,97.79,97.93,69200.0,71.3387,71.4408,71.295,71.397,69200.0
2007-08-31 10:20:00,97.94,97.98,97.69,97.95,66500.0,71.4043,71.4335,71.2221,71.4116,66500.0
2007-08-31 10:30:00,97.95,98.2,97.87,98.13,68700.0,71.4116,71.5939,71.3533,71.5428,68700.0
2007-08-31 10:40:00,98.11,98.12,97.91,97.96,41600.0,71.5283,71.5356,71.3824,71.4189,41600.0
2007-08-31 10:50:00,97.94,97.94,97.8,97.8,47300.0,71.4043,71.4043,71.3023,71.3023,47300.0
2007-08-31 11:00:00,97.81,97.88,97.59,97.6,66200.0,71.3095,71.3606,71.1491,71.1564,66200.0
2007-08-31 11:10:00,97.61,97.84,97.56,97.64,49500.0,71.1637,71.3314,71.1273,71.1856,49500.0
2007-08-31 11:20:00,97.64,97.76,97.57,97.75,41300.0,71.1856,71.2731,71.1346,71.2658,41300.0
2007-08-31 11:30:00,97.75,97.98,97.66,97.97,42900.0,71.2658,71.4335,71.2002,71.4262,42900.0
2007-08-31 11:40:00,97.99,98.01,97.76,97.82,46000.0,71.4408,71.4554,71.2731,71.3168,46000.0
2007-08-31 11:50:00,97.82,97.94,97.77,97.85,58500.0,71.3168,71.4043,71.2804,71.3387,58500.0
2007-08-31 12:00:00,97.83,97.91,97.8,97.82,33900.0,71.3241,71.3824,71.3023,71.3168,33900.0
2007-08-31 12:10:00,97.82,97.98,97.78,97.95,32100.0,71.3168,71.4335,71.2877,71.4116,32100.0
2007-08-31 12:20:00,97.97,97.99,97.81,97.87,50000.0,71.4262,71.4408,71.3095,71.3533,50000.0
2007-08-31 12:30:00,97.89,98.15,97.89,98.13,84300.0,71.3679,71.5574,71.3679,71.5428,84300.0
2007-08-31 12:40:00,98.15,98.29,98.14,98.21,50300.0,71.5574,71.6595,71.5501,71.6012,50300.0
2007-08-31 12:50:00,98.22,98.24,98.09,98.15,43400.0,71.6085,71.623,71.5137,71.5574,43400.0
2007-08-31 13:00:00,98.15,98.24,97.88,98.05,63700.0,71.5574,71.623,71.3606,71.4845,63700.0
2007-08-31 13:10:00,98.05,98.1,97.98,98.02,36800.0,71.4845,71.521,71.4335,71.4626,36800.0
2007-08-31 13:20:00,98.02,98.09,97.95,97.97,48400.0,71.4626,71.5137,71.4116,71.4262,48400.0
2007-08-31 13:30:00,97.97,98.13,97.9,98.05,49200.0,71.4262,71.5428,71.3752,71.4845,49200.0
2007-08-31 13:40:00,98.06,98.11,97.83,97.85,36400.0,71.4918,71.5283,71.3241,71.3387,36400.0
2007-08-31 13:50:00,97.85,98.04,97.84,98.03,26300.0,71.3387,71.4772,71.3314,71.4699,26300.0
2007-08-31 14:00:00,98.05,98.2,98.03,98.2,44300.0,71.4845,71.5939,71.4699,71.5939,44300.0
2007-08-31 14:10:00,98.19,98.2,97.98,98.0,53000.0,71.5866,71.5939,71.4335,71.4481,53000.0
2007-08-31 14:20:00,98.0,98.0,97.81,97.83,59000.0,71.4481,71.4481,71.3095,71.3241,59000.0
2007-08-31 14:30:00,97.84,97.85,97.68,97.78,62100.0,71.3314,71.3387,71.2148,71.2877,62100.0
2007-08-31 14:40:00,97.79,97.81,97.67,97.67,47000.0,71.295,71.3095,71.2075,71.2075,47000.0
2007-08-31 14:50:00,97.68,97.7,97.41,97.44,86800.0,71.2148,71.2293,71.0179,71.0398,86800.0
2007-08-31 15:00:00,97.41,97.67,97.41,97.67,63600.0,71.0179,71.2075,71.0179,71.2075,63600.0
2007-08-31 15:10:00,97.65,97.85,97.63,97.66,65900.0,71.1929,71.3387,71.1783,71.2002,65900.0
2007-08-31 15:20:00,97.65,97.67,97.47,97.55,99100.0,71.1929,71.2075,71.0617,71.12,99100.0
2007-08-31 15:30:00,97.55,97.61,97.37,97.46,160600.0,71.12,71.1637,70.9888,71.0544,160600.0
2007-08-31 15:40:00,97.48,97.49,97.11,97.13,188500.0,71.069,71.0762,70.7992,70.8138,188500.0
2007-08-31 15:50:00,97.14,97.21,96.71,96.72,312500.0,70.8211,70.8721,70.5076,70.5149,312500.0
2007-09-04 09:30:00,96.1,96.31,95.49,95.65,355400.0,70.0628,70.2159,69.6181,69.7348,355400.0
2007-09-04 09:40:00,95.62,95.73,95.1,95.22,415300.0,69.7129,69.7931,69.3338,69.4213,415300.0
2007-09-04 09:50:00,95.2,95.36,95.05,95.07,275700.0,69.4067,69.5233,69.2973,69.3119,275700.0
2007-09-04 10:00:00,95.08,95.32,95.0,95.01,282500.0,69.3192,69.4942,69.2609,69.2682,282500.0
2007-09-04 10:10:00,95.01,95.35,94.9,95.26,253900.0,69.2682,69.5161,69.188,69.4504,253900.0
2007-09-04 10:20:00,95.26,95.55,95.19,95.46,285900.0,69.4504,69.6619,69.3994,69.5962,285900.0
2007-09-04 10:30:00,95.47,95.86,95.47,95.74,176900.0,69.6035,69.8879,69.6035,69.8004,176900.0
2007-09-04 10:40:00,95.74,95.77,95.5,95.52,144300.0,69.8004,69.8223,69.6254,69.64,144300.0
2007-09-04 10:50:00,95.52,95.63,95.44,95.53,104200.0,69.64,69.7202,69.5817,69.6473,104200.0
2007-09-04 11:00:00,95.53,95.7,95.5,95.66,131800.0,69.6473,69.7712,69.6254,69.7421,131800.0
2007-09-04 11:10:00,95.65,95.76,95.63,95.71,135700.0,69.7348,69.815,69.7202,69.7785,135700.0
2007-09-04 11:20:00,95.72,95.78,95.55,95.59,114900.0,69.7858,69.8295,69.6619,69.691,114900.0
2007-09-04 11:30:00,95.59,95.65,95.46,95.51,120000.0,69.691,69.7348,69.5962,69.6327,120000.0
2007-09-04 11:40:00,95.51,95.53,95.35,95.43,187400.0,69.6327,69.6473,69.5161,69.5744,187400.0
2007-09-04 11:50:00,95.43,95.8,95.43,95.79,105200.0,69.5744,69.8441,69.5744,69.8368,105200.0
2007-09-04 12:00:00,95.79,96.04,95.79,96.04,123100.0,69.8368,70.0191,69.8368,70.0191,123100.0
2007-09-04 12:10:00,96.04,96.07,95.87,95.95,109800.0,70.0191,70.041,69.8952,69.9535,109800.0
2007-09-04 12:20:00,95.93,96.0,95.89,95.97,86500.0,69.9389,69.9899,69.9097,69.9681,86500.0
2007-09-04 12:30:00,95.97,96.01,95.92,95.92,72700.0,69.9681,69.9972,69.9316,69.9316,72700.0
2007-09-04 12:40:00,95.92,96.09,95.92,95.99,88300.0,69.9316,70.0556,69.9316,69.9826,88300.0
2007-09-04 12:50:00,95.98,95.99,95.88,95.91,86600.0,69.9754,69.9826,69.9025,69.9243,86600.0
2007-09-04 13:00:00,95.91,95.92,95.67,95.73,79400.0,69.9243,69.9316,69.7493,69.7931,79400.0
2007-09-04 13:10:00,95.73,95.9,95.65,95.67,109100.0,69.7931,69.917,69.7348,69.7493,109100.0
2007-09-04 13:20:00,95.66,95.82,95.61,95.65,87500.0,69.7421,69.8587,69.7056,69.7348,87500.0
2007-09-04 13:30:00,95.65,95.76,95.65,95.72,61100.0,69.7348,69.815,69.7348,69.7858,61100.0
2007-09-04 13:40:00,95.72,95.8,95.65,95.72,91200.0,69.7858,69.8441,69.7348,69.7858,91200.0
2007-09-04 13:50:00,95.71,95.74,95.63,95.65,78800.0,69.7785,69.8004,69.7202,69.7348,78800.0
2007-09-04 14:00:00,95.64,95.73,95.6,95.72,86000.0,69.7275,69.7931,69.6983,69.7858,86000.0
2007-09-04 14:10:00,95.72,95.8,95.67,95.68,116800.0,69.7858,69.8441,69.7493,69.7566,116800.0
2007-09-04 14:20:00,95.68,95.73,95.53,95.64,141700.0,69.7566,69.7931,69.6473,69.7275,141700.0
2007-09-04 14:30:00,95.64,95.73,95.58,95.69,87000.0,69.7275,69.7931,69.6837,69.7639,87000.0
2007-09-04 14:40:00,95.66,95.67,95.55,95.55,90000.0,69.7421,69.7493,69.6619,69.6619,90000.0
2007-09-04 14:50:00,95.55,95.66,95.5,95.66,111800.0,69.6619,69.7421,69.6254,69.7421,111800.0
2007-09-04 15:00:00,95.67,95.67,95.52,95.59,125200.0,69.7493,69.7493,69.64,69.691,125200.0
2007-09-04 15:10:00,95.59,95.76,95.59,95.64,195700.0,69.691,69.815,69.691,69.7275,195700.0
2007-09-04 15:20:00,95.63,95.7,95.56,95.64,163500.0,69.7202,69.7712,69.6692,69.7275,163500.0
2007-09-04 15:30:00,95.64,95.87,95.62,95.86,255700.0,69.7275,69.8952,69.7129,69.8879,255700.0
2007-09-04 15:40:00,95.86,95.87,95.76,95.86,289700.0,69.8879,69.8952,69.815,69.8879,289700.0
2007-09-04 15:50:00,95.85,95.95,95.81,95.92,378800.0,69.8806,69.9535,69.8514,69.9316,378800.0
2007-09-05 09:30:00,95.2,95.92,95.07,95.7,220000.0,69.4067,69.9316,69.3119,69.7712,220000.0
2007-09-05 09:40:00,95.7,95.83,95.5,95.55,176900.0,69.7712,69.866,69.6254,69.6619,176900.0
2007-09-05 09:50:00,95.57,95.7,95.5,95.63,123800.0,69.6764,69.7712,69.6254,69.7202,123800.0
2007-09-05 10:00:00,95.61,95.65,94.79,94.83,521000.0,69.7056,69.7348,69.1078,69.1369,521000.0
2007-09-05 10:10:00,94.8,94.83,94.02,94.4,913500.0,69.1151,69.1369,68.5464,68.8234,913500.0
2007-09-05 10:20:00,94.42,95.45,94.2,95.36,431000.0,68.838,69.589,68.6776,69.5233,431000.0
2007-09-05 10:30:00,95.36,95.44,94.85,95.18,460500.0,69.5233,69.5817,69.1515,69.3921,460500.0
2007-09-05 10:40:00,95.18,95.54,95.0,95.48,555100.0,69.3921,69.6546,69.2609,69.6108,555100.0
2007-09-05 10:50:00,95.32,95.61,95.32,95.52,123400.0,69.4942,69.7056,69.4942,69.64,123400.0
2007-09-05 11:00:00,95.53,95.59,94.9,95.08,206100.0,69.6473,69.691,69.188,69.3192,206100.0
2007-09-05 11:10:00,95.09,95.62,95.03,95.59,132000.0,69.3265,69.7129,69.2828,69.691,132000.0
2007-09-05 11:20:00,95.58,95.66,95.36,95.63,105500.0,69.6837,69.7421,69.5233,69.7202,105500.0
2007-09-05 11:30:00,95.65,95.7,95.35,95.35,90300.0,69.7348,69.7712,69.5161,69.5161,90300.0
2007-09-05 11:40:00,95.35,95.6,95.13,95.57,91400.0,69.5161,69.6983,69.3557,69.6764,91400.0
2007-09-05 11:50:00,95.58,95.84,95.56,95.75,171900.0,69.6837,69.8733,69.6692,69.8077,171900.0
2007-09-05 12:00:00,95.75,95.78,95.58,95.77,181300.0,69.8077,69.8295,69.6837,69.8223,181300.0
2007-09-05 12:10:00,95.77,96.08,95.77,96.02,163000.0,69.8223,70.0483,69.8223,70.0045,163000.0
2007-09-05 12:20:00,96.02,96.06,95.96,96.02,92200.0,70.0045,70.0337,69.9608,70.0045,92200.0
2007-09-05 12:30:00,96.03,96.57,96.0,96.48,139000.0,70.0118,70.4055,69.9899,70.3399,139000.0
2007-09-05 12:40:00,96.47,96.6,96.33,96.42,168800.0,70.3326,70.4274,70.2305,70.2961,168800.0
2007-09-05 12:50:00,96.44,97.13,96.4,97.11,163900.0,70.3107,70.8138,70.2816,70.7992,163900.0
2007-09-05 13:00:00,97.11,97.5,97.02,97.4,294700.0,70.7992,71.0835,70.7336,71.0106,294700.0
2007-09-05 13:10:00,97.4,97.74,97.22,97.25,364500.0,71.0106,71.2585,70.8794,70.9013,364500.0
2007-09-05 13:20:00,97.26,97.28,96.5,96.6,289200.0,70.9086,70.9231,70.3545,70.4274,289200.0
2007-09-05 13:30:00,96.65,96.65,96.19,96.21,402300.0,70.4638,70.4638,70.1285,70.143,402300.0
2007-09-05 13:40:00,96.22,96.35,96.0,96.11,185100.0,70.1503,70.2451,69.9899,70.0701,185100.0
2007-09-05 13:50:00,96.12,96.32,95.99,96.28,194500.0,70.0774,70.2232,69.9826,70.1941,194500.0
2007-09-05 14:00:00,96.24,96.43,95.75,95.92,267900.0,70.1649,70.3034,69.8077,69.9316,267900.0
2007-09-05 14:10:00,95.95,95.99,95.7,95.8,329000.0,69.9535,69.9826,69.7712,69.8441,329000.0
2007-09-05 14:20:00,95.8,95.83,95.55,95.71,237400.0,69.8441,69.866,69.6619,69.7785,237400.0
2007-09-05 14:30:00,95.71,95.97,95.51,95.66,236800.0,69.7785,69.9681,69.6327,69.7421,236800.0
2007-09-05 14:40:00,95.67,95.71,95.61,95.62,100600.0,69.7493,69.7785,69.7056,69.7129,100600.0
2007-09-05 14:50:00,95.61,95.82,95.56,95.69,174300.0,69.7056,69.8587,69.6692,69.7639,174300.0
2007-09-05 15:00:00,95.72,95.82,95.65,95.74,209100.0,69.7858,69.8587,69.7348,69.8004,209100.0
2007-09-05 15:10:00,95.74,95.9,95.66,95.86,248900.0,69.8004,69.917,69.7421,69.8879,248900.0
2007-09-05 15:20:00,95.85,95.86,95.74,95.77,211300.0,69.8806,69.8879,69.8004,69.8223,211300.0
2007-09-05 15:30:00,95.77,95.81,95.71,95.78,280900.0,69.8223,69.8514,69.7785,69.8295,280900.0
2007-09-05 15:40:00,95.78,96.04,95.7,95.96,483000.0,69.8295,70.0191,69.7712,69.9608,483000.0
2007-09-05 15:50:00,95.96,96.06,95.83,95.85,448600.0,69.9608,70.0337,69.866,69.8806,448600.0
2007-09-06 09:30:00,95.54,95.85,95.23,95.47,313800.0,69.6546,69.8806,69.4286,69.6035,313800.0
2007-09-06 09:40:00,95.47,95.47,95.3,95.31,178700.0,69.6035,69.6035,69.4796,69.4869,178700.0
2007-09-06 09:50:00,95.32,95.32,94.9,94.93,281900.0,69.4942,69.4942,69.188,69.2098,281900.0
2007-09-06 10:00:00,94.91,94.98,94.5,94.52,396500.0,69.1953,69.2463,68.8963,68.9109,396500.0
2007-09-06 10:10:00,94.53,95.1,94.52,95.01,208300.0,68.9182,69.3338,68.9109,69.2682,208300.0
2007-09-06 10:20:00,95.03,95.13,94.9,94.93,177900.0,69.2828,69.3557,69.188,69.2098,177900.0
2007-09-06 10:30:00,94.94,95.06,94.9,95.03,157200.0,69.2171,69.3046,69.188,69.2828,157200.0
2007-09-06 10:40:00,95.03,95.07,94.93,95.02,132900.0,69.2828,69.3119,69.2098,69.2755,132900.0
2007-09-06 10:50:00,95.01,95.1,95.0,95.02,89100.0,69.2682,69.3338,69.2609,69.2755,89100.0
2007-09-06 11:00:00,95.02,95.09,94.93,94.94,139900.0,69.2755,69.3265,69.2098,69.2171,139900.0
2007-09-06 11:10:00,94.95,95.13,94.94,95.13,155100.0,69.2244,69.3557,69.2171,69.3557,155100.0
2007-09-06 11:20:00,95.13,95.28,95.12,95.21,191600.0,69.3557,69.465,69.3484,69.414,191600.0
2007-09-06 11:30:00,95.2,95.35,95.18,95.2,167000.0,69.4067,69.5161,69.3921,69.4067,167000.0
2007-09-06 11:40:00,95.19,95.42,95.18,95.31,152000.0,69.3994,69.5671,69.3921,69.4869,152000.0
2007-09-06 11:50:00,95.32,95.39,95.26,95.3,111600.0,69.4942,69.5452,69.4504,69.4796,111600.0
2007-09-06 12:00:00,95.3,95.32,95.26,95.28,100200.0,69.4796,69.4942,69.4504,69.465,100200.0
2007-09-06 12:10:00,95.28,95.33,95.25,95.29,171100.0,69.465,69.5015,69.4431,69.4723,171100.0
2007-09-06 12:20:00,95.29,95.3,95.2,95.29,113800.0,69.4723,69.4796,69.4067,69.4723,113800.0
2007-09-06 12:30:00,95.29,95.44,95.18,95.4,154900.0,69.4723,69.5817,69.3921,69.5525,154900.0
2007-09-06 12:40:00,95.42,95.44,95.2,95.2,141300.0,69.5671,69.5817,69.4067,69.4067,141300.0
2007-09-06 12:50:00,95.21,95.4,95.17,95.33,94400.0,69.414,69.5525,69.3848,69.5015,94400.0
2007-09-06 13:00:00,95.33,95.36,95.1,95.16,150800.0,69.5015,69.5233,69.3338,69.3775,150800.0
2007-09-06 13:10:00,95.2,95.3,95.16,95.22,123300.0,69.4067,69.4796,69.3775,69.4213,123300.0
2007-09-06 13:20:00,95.22,95.24,95.16,95.21,91100.0,69.4213,69.4359,69.3775,69.414,91100.0
2007-09-06 13:30:00,95.2,95.25,95.15,95.23,144000.0,69.4067,69.4431,69.3702,69.4286,144000.0
2007-09-06 13:40:00,95.23,95.36,95.23,95.29,119300.0,69.4286,69.5233,69.4286,69.4723,119300.0
2007-09-06 13:50:00,95.29,95.45,95.24,95.42,108600.0,69.4723,69.589,69.4359,69.5671,108600.0
2007-09-06 14:00:00,95.42,95.42,95.3,95.37,76100.0,69.5671,69.5671,69.4796,69.5306,76100.0
2007-09-06 14:10:00,95.38,95.46,95.29,95.34,122400.0,69.5379,69.5962,69.4723,69.5088,122400.0
2007-09-06 14:20:00,95.34,95.48,95.3,95.44,123700.0,69.5088,69.6108,69.4796,69.5817,123700.0
2007-09-06 14:30:00,95.44,95.58,95.38,95.54,114500.0,69.5817,69.6837,69.5379,69.6546,114500.0
2007-09-06 14:40:00,95.54,95.6,95.47,95.55,121600.0,69.6546,69.6983,69.6035,69.6619,121600.0
2007-09-06 14:50:00,95.57,95.76,95.52,95.75,159900.0,69.6764,69.815,69.64,69.8077,159900.0
2007-09-06 15:00:00,95.75,95.97,95.74,95.9,164500.0,69.8077,69.9681,69.8004,69.917,164500.0
2007-09-06 15:10:00,95.9,95.97,95.79,95.87,190200.0,69.917,69.9681,69.8368,69.8952,190200.0
2007-09-06 15:20:00,95.86,95.95,95.73,95.91,155500.0,69.8879,69.9535,69.7931,69.9243,155500.0
2007-09-06 15:30:00,95.92,96.0,95.89,95.95,165600.0,69.9316,69.9899,69.9097,69.9535,165600.0
2007-09-06 15:40:00,95.95,95.95,95.75,95.95,221900.0,69.9535,69.9535,69.8077,69.9535,221900.0
2007-09-06 15:50:00,95.94,96.24,95.93,96.12,411700.0,69.9462,70.1649,69.9389,70.0774,411700.0
2007-09-07 09:30:00,95.2,95.75,95.0,95.32,388500.0,69.4067,69.8077,69.2609,69.4942,388500.0
2007-09-07 09:40:00,95.32,95.69,95.31,95.62,162300.0,69.4942,69.7639,69.4869,69.7129,162300.0
2007-09-07 09:50:00,95.62,96.1,95.4,95.78,151500.0,69.7129,70.0628,69.5525,69.8295,151500.0
2007-09-07 10:00:00,95.8,95.88,95.71,95.73,120900.0,69.8441,69.9025,69.7785,69.7931,120900.0
2007-09-07 10:10:00,95.75,95.82,95.34,95.39,158700.0,69.8077,69.8587,69.5088,69.5452,158700.0
2007-09-07 10:20:00,95.39,95.49,95.15,95.15,167000.0,69.5452,69.6181,69.3702,69.3702,167000.0
2007-09-07 10:30:00,95.16,95.16,94.91,94.93,230100.0,69.3775,69.3775,69.1953,69.2098,230100.0
2007-09-07 10:40:00,94.91,95.2,94.9,95.12,175100.0,69.1953,69.4067,69.188,69.3484,175100.0
2007-09-07 10:50:00,95.14,95.19,95.03,95.19,111600.0,69.3629,69.3994,69.2828,69.3994,111600.0
2007-09-07 11:00:00,95.19,95.2,95.08,95.14,159400.0,69.3994,69.4067,69.3192,69.3629,159400.0
2007-09-07 11:10:00,95.14,95.14,95.01,95.02,135200.0,69.3629,69.3629,69.2682,69.2755,135200.0
2007-09-07 11:20:00,95.04,95.12,95.0,95.04,144200.0,69.29,69.3484,69.2609,69.29,144200.0
2007-09-07 11:30:00,95.04,95.18,94.99,95.11,204000.0,69.29,69.3921,69.2536,69.3411,204000.0
2007-09-07 11:40:00,95.1,95.38,95.1,95.31,162300.0,69.3338,69.5379,69.3338,69.4869,162300.0
2007-09-07 11:50:00,95.33,95.4,95.19,95.36,131200.0,69.5015,69.5525,69.3994,69.5233,131200.0
2007-09-07 12:00:00,95.36,95.5,95.22,95.49,197400.0,69.5233,69.6254,69.4213,69.6181,197400.0
2007-09-07 12:10:00,95.5,95.55,95.38,95.5,110200.0,69.6254,69.6619,69.5379,69.6254,110200.0
2007-09-07 12:20:00,95.5,95.62,95.42,95.61,89800.0,69.6254,69.7129,69.5671,69.7056,89800.0
2007-09-07 12:30:00,95.64,95.73,95.51,95.64,99000.0,69.7275,69.7931,69.6327,69.7275,99000.0
2007-09-07 12:40:00,95.64,95.7,95.49,95.52,103500.0,69.7275,69.7712,69.6181,69.64,103500.0
2007-09-07 12:50:00,95.53,95.57,95.42,95.5,39800.0,69.6473,69.6764,69.5671,69.6254,39800.0
2007-09-07 13:00:00,95.48,95.56,95.4,95.51,72400.0,69.6108,69.6692,69.5525,69.6327,72400.0
2007-09-07 13:10:00,95.53,95.55,95.31,95.39,71800.0,69.6473,69.6619,69.4869,69.5452,71800.0
2007-09-07 13:20:00,95.37,95.42,95.25,95.29,81700.0,69.5306,69.5671,69.4431,69.4723,81700.0
2007-09-07 13:30:00,95.29,95.52,95.24,95.26,80900.0,69.4723,69.64,69.4359,69.4504,80900.0
2007-09-07 13:40:00,95.26,95.38,95.1,95.37,103300.0,69.4504,69.5379,69.3338,69.5306,103300.0
2007-09-07 13:50:00,95.36,95.37,95.2,95.27,70300.0,69.5233,69.5306,69.4067,69.4577,70300.0
2007-09-07 14:00:00,95.27,95.34,95.13,95.26,74800.0,69.4577,69.5088,69.3557,69.4504,74800.0
2007-09-07 14:10:00,95.25,95.38,95.16,95.32,91800.0,69.4431,69.5379,69.3775,69.4942,91800.0
2007-09-07 14:20:00,95.33,95.36,95.21,95.3,49400.0,69.5015,69.5233,69.414,69.4796,49400.0
2007-09-07 14:30:00,95.3,95.31,95.2,95.31,68100.0,69.4796,69.4869,69.4067,69.4869,68100.0
2007-09-07 14:40:00,95.3,95.31,95.18,95.19,64200.0,69.4796,69.4869,69.3921,69.3994,64200.0
2007-09-07 14:50:00,95.19,95.2,94.82,94.92,165900.0,69.3994,69.4067,69.1296,69.2026,165900.0
2007-09-07 15:00:00,94.92,95.3,94.86,95.0,110900.0,69.2026,69.4796,69.1588,69.2609,110900.0
2007-09-07 15:10:00,95.0,95.09,94.9,94.9,105300.0,69.2609,69.3265,69.188,69.188,105300.0
2007-09-07 15:20:00,94.9,94.97,94.75,94.79,196300.0,69.188,69.239,69.0786,69.1078,196300.0
2007-09-07 15:30:00,94.79,94.95,94.75,94.75,170100.0,69.1078,69.2244,69.0786,69.0786,170100.0
2007-09-07 15:40:00,94.76,94.99,94.66,94.87,234000.0,69.0859,69.2536,69.013,69.1661,234000.0
2007-09-07 15:50:00,94.89,95.04,94.79,94.91,301400.0,69.1807,69.29,69.1078,69.1953,301400.0
2007-09-10 09:30:00,95.01,95.32,94.86,94.87,136900.0,69.2682,69.4942,69.1588,69.1661,136900.0
2007-09-10 09:40:00,94.92,94.99,94.57,94.82,150500.0,69.2026,69.2536,68.9474,69.1296,150500.0
2007-09-10 09:50:00,94.83,94.94,94.5,94.52,98300.0,69.1369,69.2171,68.8963,68.9109,98300.0
2007-09-10 10:00:00,94.52,94.72,94.46,94.47,94300.0,68.9109,69.0567,68.8672,68.8745,94300.0
2007-09-10 10:10:00,94.45,94.55,94.28,94.52,102400.0,68.8599,68.9328,68.736,68.9109,102400.0
2007-09-10 10:20:00,94.52,95.12,94.5,94.95,164400.0,68.9109,69.3484,68.8963,69.2244,164400.0
2007-09-10 10:30:00,94.95,95.08,94.85,95.0,107800.0,69.2244,69.3192,69.1515,69.2609,107800.0
2007-09-10 10:40:00,95.01,95.05,94.66,94.91,132300.0,69.2682,69.2973,69.013,69.1953,132300.0
2007-09-10 10:50:00,94.93,94.96,94.69,94.94,117300.0,69.2098,69.2317,69.0349,69.2171,117300.0
2007-09-10 11:00:00,94.94,94.95,94.53,94.54,126300.0,69.2171,69.2244,68.9182,68.9255,126300.0
2007-09-10 11:10:00,94.54,94.63,94.1,94.15,180400.0,68.9255,68.9911,68.6047,68.6412,180400.0
2007-09-10 11:20:00,94.14,94.35,94.05,94.35,141700.0,68.6339,68.787,68.5683,68.787,141700.0
2007-09-10 11:30:00,94.31,94.79,94.27,94.71,132600.0,68.7578,69.1078,68.7287,69.0495,132600.0
2007-09-10 11:40:00,94.72,94.92,94.64,94.73,91100.0,69.0567,69.2026,68.9984,69.064,91100.0
2007-09-10 11:50:00,94.72,94.8,94.65,94.73,64400.0,69.0567,69.1151,69.0057,69.064,64400.0
2007-09-10 12:00:00,94.73,94.88,94.64,94.86,74900.0,69.064,69.1734,68.9984,69.1588,74900.0
2007-09-10 12:10:00,94.83,95.01,94.75,94.97,75300.0,69.1369,69.2682,69.0786,69.239,75300.0
2007-09-10 12:20:00,94.97,95.27,94.94,95.16,135000.0,69.239,69.4577,69.2171,69.3775,135000.0
2007-09-10 12:30:00,95.14,95.24,95.0,95.01,76900.0,69.3629,69.4359,69.2609,69.2682,76900.0
2007-09-10 12:40:00,95.0,95.12,94.87,94.89,94100.0,69.2609,69.3484,69.1661,69.1807,94100.0
2007-09-10 12:50:00,94.87,94.97,94.68,94.97,70700.0,69.1661,69.239,69.0276,69.239,70700.0
2007-09-10 13:00:00,94.94,95.25,94.89,95.18,103500.0,69.2171,69.4431,69.1807,69.3921,103500.0
2007-09-10 13:10:00,95.13,95.3,95.05,95.29,66200.0,69.3557,69.4796,69.2973,69.4723,66200.0
2007-09-10 13:20:00,95.29,95.42,95.21,95.26,93600.0,69.4723,69.5671,69.414,69.4504,93600.0
2007-09-10 13:30:00,95.25,95.56,95.16,95.48,114700.0,69.4431,69.6692,69.3775,69.6108,114700.0
2007-09-10 13:40:00,95.48,95.6,95.24,95.29,102600.0,69.6108,69.6983,69.4359,69.4723,102600.0
2007-09-10 13:50:00,95.28,95.4,95.24,95.3,83700.0,69.465,69.5525,69.4359,69.4796,83700.0
2007-09-10 14:00:00,95.28,95.3,95.06,95.1,80700.0,69.465,69.4796,69.3046,69.3338,80700.0
2007-09-10 14:10:00,95.09,95.24,95.07,95.18,70300.0,69.3265,69.4359,69.3119,69.3921,70300.0
2007-09-10 14:20:00,95.18,95.51,95.16,95.42,125800.0,69.3921,69.6327,69.3775,69.5671,125800.0
2007-09-10 14:30:00,95.4,95.67,95.39,95.58,122300.0,69.5525,69.7493,69.5452,69.6837,122300.0
2007-09-10 14:40:00,95.57,95.61,95.43,95.5,109200.0,69.6764,69.7056,69.5744,69.6254,109200.0
2007-09-10 14:50:00,95.5,95.6,95.4,95.54,82000.0,69.6254,69.6983,69.5525,69.6546,82000.0
2007-09-10 15:00:00,95.53,95.55,95.3,95.55,140600.0,69.6473,69.6619,69.4796,69.6619,140600.0
2007-09-10 15:10:00,95.56,95.66,95.44,95.62,98300.0,69.6692,69.7421,69.5817,69.7129,98300.0
2007-09-10 15:20:00,95.63,95.94,95.63,95.76,169900.0,69.7202,69.9462,69.7202,69.815,169900.0
2007-09-10 15:30:00,95.75,95.87,95.65,95.72,136700.0,69.8077,69.8952,69.7348,69.7858,136700.0
2007-09-10 15:40:00,95.73,95.78,95.52,95.58,224300.0,69.7931,69.8295,69.64,69.6837,224300.0
2007-09-10 15:50:00,95.59,95.64,95.24,95.29,271700.0,69.691,69.7275,69.4359,69.4723,271700.0
2007-09-11 09:30:00,95.98,96.47,95.52,95.53,230400.0,69.9754,70.3326,69.64,69.6473,230400.0
2007-09-11 09:40:00,95.55,96.39,95.55,96.33,142600.0,69.6619,70.2743,69.6619,70.2305,142600.0
2007-09-11 09:50:00,96.33,96.34,95.94,96.13,111700.0,70.2305,70.2378,69.9462,70.0847,111700.0
2007-09-11 10:00:00,96.13,96.27,96.0,96.24,102500.0,70.0847,70.1868,69.9899,70.1649,102500.0
2007-09-11 10:10:00,96.25,96.55,96.17,96.44,161200.0,70.1722,70.3909,70.1139,70.3107,161200.0
2007-09-11 10:20:00,96.44,96.75,96.44,96.66,151600.0,70.3107,70.5367,70.3107,70.4711,151600.0
2007-09-11 10:30:00,96.65,97.0,96.65,96.93,168200.0,70.4638,70.719,70.4638,70.668,168200.0
2007-09-11 10:40:00,96.92,96.92,96.7,96.83,83500.0,70.6607,70.6607,70.5003,70.5951,83500.0
2007-09-11 10:50:00,96.82,96.92,96.78,96.92,58400.0,70.5878,70.6607,70.5586,70.6607,58400.0
2007-09-11 11:00:00,96.92,96.94,96.73,96.87,101600.0,70.6607,70.6753,70.5222,70.6242,101600.0
2007-09-11 11:10:00,96.87,96.95,96.83,96.88,100100.0,70.6242,70.6825,70.5951,70.6315,100100.0
2007-09-11 11:20:00,96.89,96.91,96.79,96.85,76700.0,70.6388,70.6534,70.5659,70.6096,76700.0
2007-09-11 11:30:00,96.84,96.94,96.8,96.94,158300.0,70.6024,70.6753,70.5732,70.6753,158300.0
2007-09-11 11:40:00,96.93,97.24,96.93,97.1,160300.0,70.668,70.894,70.668,70.7919,160300.0
2007-09-11 11:50:00,97.1,97.1,96.86,96.95,65400.0,70.7919,70.7919,70.6169,70.6825,65400.0
2007-09-11 12:00:00,96.96,97.21,96.92,97.14,119600.0,70.6898,70.8721,70.6607,70.8211,119600.0
2007-09-11 12:10:00,97.12,97.25,97.09,97.24,77300.0,70.8065,70.9013,70.7846,70.894,77300.0
2007-09-11 12:20:00,97.23,97.45,97.22,97.37,86200.0,70.8867,71.0471,70.8794,70.9888,86200.0
2007-09-11 12:30:00,97.36,97.41,97.29,97.35,82300.0,70.9815,71.0179,70.9304,70.9742,82300.0
2007-09-11 12:40:00,97.36,97.45,97.21,97.21,77300.0,70.9815,71.0471,70.8721,70.8721,77300.0
2007-09-11 12:50:00,97.24,97.24,97.07,97.17,44800.0,70.894,70.894,70.77,70.8429,44800.0
2007-09-11 13:00:00,97.19,97.31,97.14,97.31,55600.0,70.8575,70.945,70.8211,70.945,55600.0
2007-09-11 13:10:00,97.3,97.34,96.97,96.97,84500.0,70.9377,70.9669,70.6971,70.6971,84500.0
2007-09-11 13:20:00,96.99,97.34,96.94,97.34,129900.0,70.7117,70.9669,70.6753,70.9669,129900.0
2007-09-11 13:30:00,97.34,97.42,97.3,97.3,88000.0,70.9669,71.0252,70.9377,70.9377,88000.0
2007-09-11 13:40:00,97.31,97.38,97.23,97.28,98900.0,70.945,70.996,70.8867,70.9231,98900.0
2007-09-11 13:50:00,97.25,97.35,97.19,97.28,102000.0,70.9013,70.9742,70.8575,70.9231,102000.0
2007-09-11 14:00:00,97.27,97.54,97.24,97.54,145900.0,70.9158,71.1127,70.894,71.1127,145900.0
2007-09-11 14:10:00,97.54,97.69,97.5,97.57,123700.0,71.1127,71.2221,71.0835,71.1346,123700.0
2007-09-11 14:20:00,97.57,97.85,97.57,97.84,121700.0,71.1346,71.3387,71.1346,71.3314,121700.0
2007-09-11 14:30:00,97.81,97.87,97.73,97.74,76100.0,71.3095,71.3533,71.2512,71.2585,76100.0
2007-09-11 14:40:00,97.75,97.76,97.55,97.63,72200.0,71.2658,71.2731,71.12,71.1783,72200.0
2007-09-11 14:50:00,97.64,97.66,97.43,97.53,111200.0,71.1856,71.2002,71.0325,71.1054,111200.0
2007-09-11 15:00:00,97.53,97.61,97.36,97.44,92400.0,71.1054,71.1637,70.9815,71.0398,92400.0
2007-09-11 15:10:00,97.45,97.66,97.45,97.59,83000.0,71.0471,71.2002,71.0471,71.1491,83000.0
2007-09-11 15:20:00,97.6,97.6,97.41,97.53,119700.0,71.1564,71.1564,71.0179,71.1054,119700.0
2007-09-11 15:30:00,97.52,97.62,97.36,97.4,182200.0,71.0981,71.171,70.9815,71.0106,182200.0
2007-09-11 15:40:00,97.4,97.41,97.19,97.23,309200.0,71.0106,71.0179,70.8575,70.8867,309200.0
2007-09-11 15:50:00,97.23,97.5,97.21,97.49,270900.0,70.8867,71.0835,70.8721,71.0762,270900.0
2007-09-12 09:30:00,97.21,97.76,97.0,97.26,183600.0,70.8721,71.2731,70.719,70.9086,183600.0
2007-09-12 09:40:00,97.27,97.49,97.16,97.39,148700.0,70.9158,71.0762,70.8357,71.0033,148700.0
2007-09-12 09:50:00,97.39,97.71,97.39,97.65,121200.0,71.0033,71.2366,71.0033,71.1929,121200.0
2007-09-12 10:00:00,97.61,97.75,97.54,97.58,112200.0,71.1637,71.2658,71.1127,71.1419,112200.0
2007-09-12 10:10:00,97.57,97.63,97.4,97.42,85000.0,71.1346,71.1783,71.0106,71.0252,85000.0
2007-09-12 10:20:00,97.44,97.65,97.44,97.63,89100.0,71.0398,71.1929,71.0398,71.1783,89100.0
2007-09-12 10:30:00,97.62,97.91,97.53,97.91,125700.0,71.171,71.3824,71.1054,71.3824,125700.0
2007-09-12 10:40:00,97.9,98.06,97.9,97.97,105300.0,71.3752,71.4918,71.3752,71.4262,105300.0
2007-09-12 10:50:00,97.97,98.02,97.84,97.92,51400.0,71.4262,71.4626,71.3314,71.3897,51400.0
2007-09-12 11:00:00,97.92,98.1,97.86,98.07,77500.0,71.3897,71.521,71.346,71.4991,77500.0
2007-09-12 11:10:00,98.06,98.37,97.99,98.34,105600.0,71.4918,71.7178,71.4408,71.6959,105600.0
2007-09-12 11:20:00,98.34,98.5,98.33,98.41,89100.0,71.6959,71.8126,71.6887,71.747,89100.0
2007-09-12 11:30:00,98.4,98.48,98.28,98.44,83600.0,71.7397,71.798,71.6522,71.7689,83600.0
2007-09-12 11:40:00,98.44,98.45,98.3,98.37,58700.0,71.7689,71.7761,71.6668,71.7178,58700.0
2007-09-12 11:50:00,98.35,98.5,98.32,98.42,49800.0,71.7032,71.8126,71.6814,71.7543,49800.0
2007-09-12 12:00:00,98.42,98.47,98.36,98.44,50500.0,71.7543,71.7907,71.7105,71.7689,50500.0
2007-09-12 12:10:00,98.44,98.5,98.35,98.4,56400.0,71.7689,71.8126,71.7032,71.7397,56400.0
2007-09-12 12:20:00,98.38,98.38,98.22,98.25,93300.0,71.7251,71.7251,71.6085,71.6303,93300.0
2007-09-12 12:30:00,98.26,98.28,98.17,98.18,69100.0,71.6376,71.6522,71.572,71.5793,69100.0
2007-09-12 12:40:00,98.18,98.37,98.12,98.33,79500.0,71.5793,71.7178,71.5356,71.6887,79500.0
2007-09-12 12:50:00,98.32,98.35,98.14,98.22,45500.0,71.6814,71.7032,71.5501,71.6085,45500.0
2007-09-12 13:00:00,98.21,98.22,97.9,97.99,101500.0,71.6012,71.6085,71.3752,71.4408,101500.0
2007-09-12 13:10:00,97.99,98.19,97.93,98.19,86400.0,71.4408,71.5866,71.397,71.5866,86400.0
2007-09-12 13:20:00,98.19,98.2,98.04,98.1,59300.0,71.5866,71.5939,71.4772,71.521,59300.0
2007-09-12 13:30:00,98.1,98.17,98.0,98.16,75000.0,71.521,71.572,71.4481,71.5647,75000.0
2007-09-12 13:40:00,98.17,98.48,98.1,98.43,113100.0,71.572,71.798,71.521,71.7616,113100.0
2007-09-12 13:50:00,98.43,98.51,98.37,98.48,87800.0,71.7616,71.8199,71.7178,71.798,87800.0
2007-09-12 14:00:00,98.49,98.59,98.34,98.59,101100.0,71.8053,71.8782,71.6959,71.8782,101100.0
2007-09-12 14:10:00,98.59,98.73,98.53,98.63,98700.0,71.8782,71.9803,71.8345,71.9074,98700.0
2007-09-12 14:20:00,98.64,98.68,98.37,98.4,91900.0,71.9147,71.9438,71.7178,71.7397,91900.0
2007-09-12 14:30:00,98.38,98.4,98.06,98.09,127700.0,71.7251,71.7397,71.4918,71.5137,127700.0
2007-09-12 14:40:00,98.09,98.23,98.09,98.19,124700.0,71.5137,71.6157,71.5137,71.5866,124700.0
2007-09-12 14:50:00,98.2,98.31,98.15,98.31,51700.0,71.5939,71.6741,71.5574,71.6741,51700.0
2007-09-12 15:00:00,98.3,98.33,98.09,98.1,73500.0,71.6668,71.6887,71.5137,71.521,73500.0
2007-09-12 15:10:00,98.11,98.32,98.11,98.32,72300.0,71.5283,71.6814,71.5283,71.6814,72300.0
2007-09-12 15:20:00,98.32,98.39,98.15,98.15,130100.0,71.6814,71.7324,71.5574,71.5574,130100.0
2007-09-12 15:30:00,98.14,98.28,98.03,98.25,175800.0,71.5501,71.6522,71.4699,71.6303,175800.0
2007-09-12 15:40:00,98.24,98.37,98.22,98.31,194900.0,71.623,71.7178,71.6085,71.6741,194900.0
2007-09-12 15:50:00,98.33,98.41,98.15,98.28,266200.0,71.6887,71.747,71.5574,71.6522,266200.0
2007-09-13 09:30:00,98.6,98.65,98.35,98.49,208100.0,71.8855,71.922,71.7032,71.8053,208100.0
2007-09-13 09:40:00,98.51,98.73,98.49,98.63,99300.0,71.8199,71.9803,71.8053,71.9074,99300.0
2007-09-13 09:50:00,98.62,99.15,98.61,99.08,233300.0,71.9001,72.2865,71.8928,72.2355,233300.0
2007-09-13 10:00:00,99.08,99.15,98.95,98.99,171800.0,72.2355,72.2865,72.1407,72.1698,171800.0
2007-09-13 10:10:00,98.96,99.05,98.91,99.02,115300.0,72.148,72.2136,72.1115,72.1917,115300.0
2007-09-13 10:20:00,99.02,99.05,98.94,99.02,133200.0,72.1917,72.2136,72.1334,72.1917,133200.0
2007-09-13 10:30:00,98.99,99.15,98.98,99.14,80400.0,72.1698,72.2865,72.1625,72.2792,80400.0
2007-09-13 10:40:00,99.14,99.37,99.01,99.05,177600.0,72.2792,72.4469,72.1844,72.2136,177600.0
2007-09-13 10:50:00,99.03,99.06,98.75,98.8,126200.0,72.199,72.2209,71.9949,72.0313,126200.0
2007-09-13 11:00:00,98.81,98.84,98.69,98.7,69400.0,72.0386,72.0605,71.9511,71.9584,69400.0
2007-09-13 11:10:00,98.69,98.84,98.67,98.75,70600.0,71.9511,72.0605,71.9365,71.9949,70600.0
2007-09-13 11:20:00,98.75,98.97,98.75,98.89,65300.0,71.9949,72.1553,71.9949,72.0969,65300.0
2007-09-13 11:30:00,98.88,98.89,98.69,98.77,56400.0,72.0896,72.0969,71.9511,72.0094,56400.0
2007-09-13 11:40:00,98.76,98.78,98.63,98.63,40300.0,72.0022,72.0167,71.9074,71.9074,40300.0
2007-09-13 11:50:00,98.64,98.8,98.62,98.78,46800.0,71.9147,72.0313,71.9001,72.0167,46800.0
2007-09-13 12:00:00,98.77,98.78,98.56,98.67,57700.0,72.0094,72.0167,71.8563,71.9365,57700.0
2007-09-13 12:10:00,98.67,98.86,98.64,98.84,46000.0,71.9365,72.0751,71.9147,72.0605,46000.0
2007-09-13 12:20:00,98.84,98.92,98.77,98.78,31900.0,72.0605,72.1188,72.0094,72.0167,31900.0
2007-09-13 12:30:00,98.78,98.81,98.71,98.71,42500.0,72.0167,72.0386,71.9657,71.9657,42500.0
2007-09-13 12:40:00,98.7,98.73,98.63,98.67,48500.0,71.9584,71.9803,71.9074,71.9365,48500.0
2007-09-13 12:50:00,98.67,98.74,98.62,98.74,58400.0,71.9365,71.9876,71.9001,71.9876,58400.0
2007-09-13 13:00:00,98.73,98.87,98.7,98.78,46000.0,71.9803,72.0823,71.9584,72.0167,46000.0
2007-09-13 13:10:00,98.79,98.95,98.79,98.91,32900.0,72.024,72.1407,72.024,72.1115,32900.0
2007-09-13 13:20:00,98.92,99.06,98.78,98.82,97400.0,72.1188,72.2209,72.0167,72.0459,97400.0
2007-09-13 13:30:00,98.82,99.05,98.81,98.96,43600.0,72.0459,72.2136,72.0386,72.148,43600.0
2007-09-13 13:40:00,98.96,98.97,98.75,98.88,60100.0,72.148,72.1553,71.9949,72.0896,60100.0
2007-09-13 13:50:00,98.88,98.91,98.78,98.89,51400.0,72.0896,72.1115,72.0167,72.0969,51400.0
2007-09-13 14:00:00,98.91,99.02,98.88,98.91,52100.0,72.1115,72.1917,72.0896,72.1115,52100.0
2007-09-13 14:10:00,98.93,98.97,98.72,98.85,84700.0,72.1261,72.1553,71.973,72.0678,84700.0
2007-09-13 14:20:00,98.85,98.94,98.8,98.83,100600.0,72.0678,72.1334,72.0313,72.0532,100600.0
2007-09-13 14:30:00,98.82,98.94,98.79,98.85,61700.0,72.0459,72.1334,72.024,72.0678,61700.0
2007-09-13 14:40:00,98.85,98.9,98.79,98.82,50700.0,72.0678,72.1042,72.024,72.0459,50700.0
2007-09-13 14:50:00,98.83,98.94,98.8,98.91,103300.0,72.0532,72.1334,72.0313,72.1115,103300.0
2007-09-13 15:00:00,98.92,98.97,98.84,98.87,92800.0,72.1188,72.1553,72.0605,72.0823,92800.0
2007-09-13 15:10:00,98.89,98.96,98.8,98.83,116000.0,72.0969,72.148,72.0313,72.0532,116000.0
2007-09-13 15:20:00,98.81,98.88,98.76,98.85,121100.0,72.0386,72.0896,72.0022,72.0678,121100.0
2007-09-13 15:30:00,98.84,98.89,98.79,98.85,128400.0,72.0605,72.0969,72.024,72.0678,128400.0
2007-09-13 15:40:00,98.86,98.95,98.76,98.86,226000.0,72.0751,72.1407,72.0022,72.0751,226000.0
2007-09-13 15:50:00,98.86,98.95,98.58,98.94,235700.0,72.0751,72.1407,71.8709,72.1334,235700.0
2007-09-14 09:30:00,98.4,98.69,98.07,98.65,216600.0,71.7397,71.9511,71.4991,71.922,216600.0
2007-09-14 09:40:00,98.69,98.88,98.28,98.36,186000.0,71.9511,72.0896,71.6522,71.7105,186000.0
2007-09-14 09:50:00,98.36,98.4,98.02,98.31,199800.0,71.7105,71.7397,71.4626,71.6741,199800.0
2007-09-14 10:00:00,98.31,98.6,98.3,98.49,131300.0,71.6741,71.8855,71.6668,71.8053,131300.0
2007-09-14 10:10:00,98.44,98.84,98.35,98.82,97500.0,71.7689,72.0605,71.7032,72.0459,97500.0
2007-09-14 10:20:00,98.81,98.95,98.74,98.93,107700.0,72.0386,72.1407,71.9876,72.1261,107700.0
2007-09-14 10:30:00,98.91,99.13,98.87,98.96,167800.0,72.1115,72.2719,72.0823,72.148,167800.0
2007-09-14 10:40:00,98.94,99.01,98.93,98.97,95100.0,72.1334,72.1844,72.1261,72.1553,95100.0
2007-09-14 10:50:00,98.96,99.18,98.92,99.07,76800.0,72.148,72.3084,72.1188,72.2282,76800.0
2007-09-14 11:00:00,99.08,99.37,99.08,99.28,74400.0,72.2355,72.4469,72.2355,72.3813,74400.0
2007-09-14 11:10:00,99.27,99.44,99.2,99.44,74900.0,72.374,72.4979,72.3229,72.4979,74900.0
2007-09-14 11:20:00,99.43,99.58,99.38,99.42,100600.0,72.4906,72.6,72.4542,72.4833,100600.0
2007-09-14 11:30:00,99.42,99.48,99.36,99.42,62300.0,72.4833,72.5271,72.4396,72.4833,62300.0
2007-09-14 11:40:00,99.43,99.58,99.38,99.54,60300.0,72.4906,72.6,72.4542,72.5708,60300.0
2007-09-14 11:50:00,99.52,99.55,99.2,99.27,94600.0,72.5562,72.5781,72.3229,72.374,94600.0
2007-09-14 12:00:00,99.25,99.29,99.15,99.18,83900.0,72.3594,72.3886,72.2865,72.3084,83900.0
2007-09-14 12:10:00,99.2,99.25,99.13,99.19,32000.0,72.3229,72.3594,72.2719,72.3156,32000.0
2007-09-14 12:20:00,99.19,99.23,99.13,99.21,35400.0,72.3156,72.3448,72.2719,72.3302,35400.0
2007-09-14 12:30:00,99.2,99.25,99.16,99.24,28900.0,72.3229,72.3594,72.2938,72.3521,28900.0
2007-09-14 12:40:00,99.23,99.26,99.08,99.08,41800.0,72.3448,72.3667,72.2355,72.2355,41800.0
2007-09-14 12:50:00,99.1,99.19,99.08,99.1,40700.0,72.25,72.3156,72.2355,72.25,40700.0
2007-09-14 13:00:00,99.1,99.26,99.08,99.18,68300.0,72.25,72.3667,72.2355,72.3084,68300.0
2007-09-14 13:10:00,99.17,99.3,99.17,99.22,55500.0,72.3011,72.3958,72.3011,72.3375,55500.0
2007-09-14 13:20:00,99.22,99.33,99.22,99.3,91500.0,72.3375,72.4177,72.3375,72.3958,91500.0
2007-09-14 13:30:00,99.3,99.33,99.22,99.26,53300.0,72.3958,72.4177,72.3375,72.3667,53300.0
2007-09-14 13:40:00,99.25,99.36,99.23,99.25,69100.0,72.3594,72.4396,72.3448,72.3594,69100.0
2007-09-14 13:50:00,99.25,99.28,98.95,99.23,60000.0,72.3594,72.3813,72.1407,72.3448,60000.0
2007-09-14 14:00:00,99.23,99.28,98.95,99.25,75000.0,72.3448,72.3813,72.1407,72.3594,75000.0
2007-09-14 14:10:00,99.25,99.29,99.14,99.2,83200.0,72.3594,72.3886,72.2792,72.3229,83200.0
2007-09-14 14:20:00,99.21,99.27,99.12,99.2,63300.0,72.3302,72.374,72.2646,72.3229,63300.0
2007-09-14 14:30:00,99.2,99.33,99.2,99.3,94000.0,72.3229,72.4177,72.3229,72.3958,94000.0
2007-09-14 14:40:00,99.3,99.33,99.2,99.24,71600.0,72.3958,72.4177,72.3229,72.3521,71600.0
2007-09-14 14:50:00,99.23,99.28,99.06,99.18,95200.0,72.3448,72.3813,72.2209,72.3084,95200.0
2007-09-14 15:00:00,99.18,99.29,99.18,99.28,81900.0,72.3084,72.3886,72.3084,72.3813,81900.0
2007-09-14 15:10:00,99.27,99.45,99.23,99.39,93300.0,72.374,72.5052,72.3448,72.4615,93300.0
2007-09-14 15:20:00,99.38,99.55,99.38,99.51,131700.0,72.4542,72.5781,72.4542,72.5489,131700.0
2007-09-14 15:30:00,99.51,99.58,99.46,99.53,112200.0,72.5489,72.6,72.5125,72.5635,112200.0
2007-09-14 15:40:00,99.54,99.57,99.47,99.49,147100.0,72.5708,72.5927,72.5198,72.5344,147100.0
2007-09-14 15:50:00,99.48,99.51,99.35,99.43,272300.0,72.5271,72.5489,72.4323,72.4906,272300.0
2007-09-17 09:30:00,98.8,99.34,98.74,99.21,139500.0,72.0313,72.425,71.9876,72.3302,139500.0
2007-09-17 09:40:00,99.21,99.23,98.97,99.01,111100.0,72.3302,72.3448,72.1553,72.1844,111100.0
2007-09-17 09:50:00,99.03,99.23,98.82,99.21,89400.0,72.199,72.3448,72.0459,72.3302,89400.0
2007-09-17 10:00:00,99.23,99.6,99.23,99.44,103200.0,72.3448,72.6146,72.3448,72.4979,103200.0
2007-09-17 10:10:00,99.45,99.61,99.34,99.39,93600.0,72.5052,72.6219,72.425,72.4615,93600.0
2007-09-17 10:20:00,99.39,99.44,99.3,99.35,53300.0,72.4615,72.4979,72.3958,72.4323,53300.0
2007-09-17 10:30:00,99.35,99.41,99.3,99.39,80900.0,72.4323,72.476,72.3958,72.4615,80900.0
2007-09-17 10:40:00,99.39,99.73,99.39,99.72,119700.0,72.4615,72.7093,72.4615,72.7021,119700.0
2007-09-17 10:50:00,99.71,99.71,99.21,99.23,138100.0,72.6948,72.6948,72.3302,72.3448,138100.0
2007-09-17 11:00:00,99.23,99.45,99.18,99.29,95800.0,72.3448,72.5052,72.3084,72.3886,95800.0
2007-09-17 11:10:00,99.3,99.36,99.21,99.23,47000.0,72.3958,72.4396,72.3302,72.3448,47000.0
2007-09-17 11:20:00,99.23,99.24,99.0,99.03,44900.0,72.3448,72.3521,72.1771,72.199,44900.0
2007-09-17 11:30:00,99.02,99.02,98.77,98.78,82600.0,72.1917,72.1917,72.0094,72.0167,82600.0
2007-09-17 11:40:00,98.78,98.8,98.4,98.52,103800.0,72.0167,72.0313,71.7397,71.8272,103800.0
2007-09-17 11:50:00,98.52,98.73,98.44,98.7,108000.0,71.8272,71.9803,71.7689,71.9584,108000.0
2007-09-17 12:00:00,98.69,98.83,98.49,98.49,127800.0,71.9511,72.0532,71.8053,71.8053,127800.0
2007-09-17 12:10:00,98.48,98.54,98.3,98.5,88600.0,71.798,71.8418,71.6668,71.8126,88600.0
2007-09-17 12:20:00,98.5,98.78,98.49,98.74,36100.0,71.8126,72.0167,71.8053,71.9876,36100.0
2007-09-17 12:30:00,98.75,98.87,98.73,98.78,56700.0,71.9949,72.0823,71.9803,72.0167,56700.0
2007-09-17 12:40:00,98.77,98.77,98.56,98.57,52200.0,72.0094,72.0094,71.8563,71.8636,52200.0
2007-09-17 12:50:00,98.59,98.59,98.43,98.49,81200.0,71.8782,71.8782,71.7616,71.8053,81200.0
2007-09-17 13:00:00,98.48,98.5,98.37,98.45,77800.0,71.798,71.8126,71.7178,71.7761,77800.0
2007-09-17 13:10:00,98.46,98.58,98.45,98.48,58400.0,71.7834,71.8709,71.7761,71.798,58400.0
2007-09-17 13:20:00,98.48,98.65,98.3,98.31,138300.0,71.798,71.922,71.6668,71.6741,138300.0
2007-09-17 13:30:00,98.3,98.31,98.12,98.26,84600.0,71.6668,71.6741,71.5356,71.6376,84600.0
2007-09-17 13:40:00,98.26,98.47,98.24,98.39,77900.0,71.6376,71.7907,71.623,71.7324,77900.0
2007-09-17 13:50:00,98.4,98.5,98.34,98.35,68900.0,71.7397,71.8126,71.6959,71.7032,68900.0
2007-09-17 14:00:00,98.34,98.4,98.25,98.25,62200.0,71.6959,71.7397,71.6303,71.6303,62200.0
2007-09-17 14:10:00,98.26,98.34,98.11,98.16,80500.0,71.6376,71.6959,71.5283,71.5647,80500.0
2007-09-17 14:20:00,98.16,98.43,98.07,98.4,92700.0,71.5647,71.7616,71.4991,71.7397,92700.0
2007-09-17 14:30:00,98.4,98.46,98.38,98.41,77100.0,71.7397,71.7834,71.7251,71.747,77100.0
2007-09-17 14:40:00,98.4,98.42,98.25,98.34,65900.0,71.7397,71.7543,71.6303,71.6959,65900.0
2007-09-17 14:50:00,98.34,98.38,98.24,98.3,86400.0,71.6959,71.7251,71.623,71.6668,86400.0
2007-09-17 15:00:00,98.31,98.44,98.27,98.39,84000.0,71.6741,71.7689,71.6449,71.7324,84000.0
2007-09-17 15:10:00,98.4,98.52,98.39,98.5,129200.0,71.7397,71.8272,71.7324,71.8126,129200.0
2007-09-17 15:20:00,98.5,98.54,98.42,98.48,136000.0,71.8126,71.8418,71.7543,71.798,136000.0
2007-09-17 15:30:00,98.48,98.51,98.4,98.46,109300.0,71.798,71.8199,71.7397,71.7834,109300.0
2007-09-17 15:40:00,98.46,98.53,98.34,98.53,139100.0,71.7834,71.8345,71.6959,71.8345,139100.0
2007-09-17 15:50:00,98.52,98.6,98.49,98.53,172900.0,71.8272,71.8855,71.8053,71.8345,172900.0
2007-09-18 09:30:00,98.6,98.82,97.3,97.43,411200.0,71.8855,72.0459,70.9377,71.0325,411200.0
2007-09-18 09:40:00,97.43,97.5,96.55,97.34,521000.0,71.0325,71.0835,70.3909,70.9669,521000.0
2007-09-18 09:50:00,97.34,97.62,97.29,97.57,136400.0,70.9669,71.171,70.9304,71.1346,136400.0
2007-09-18 10:00:00,97.57,97.9,97.53,97.73,166400.0,71.1346,71.3752,71.1054,71.2512,166400.0
2007-09-18 10:10:00,97.74,97.98,97.7,97.95,72000.0,71.2585,71.4335,71.2293,71.4116,72000.0
2007-09-18 10:20:00,97.95,97.98,97.75,97.79,82800.0,71.4116,71.4335,71.2658,71.295,82800.0
2007-09-18 10:30:00,97.79,97.87,97.67,97.7,170900.0,71.295,71.3533,71.2075,71.2293,170900.0
2007-09-18 10:40:00,97.72,97.73,97.39,97.39,145200.0,71.2439,71.2512,71.0033,71.0033,145200.0
2007-09-18 10:50:00,97.4,97.47,97.21,97.42,137000.0,71.0106,71.0617,70.8721,71.0252,137000.0
2007-09-18 11:00:00,97.4,97.53,97.2,97.32,190400.0,71.0106,71.1054,70.8648,70.9523,190400.0
2007-09-18 11:10:00,97.32,97.47,97.23,97.29,116300.0,70.9523,71.0617,70.8867,70.9304,116300.0
2007-09-18 11:20:00,97.3,97.34,97.22,97.25,113500.0,70.9377,70.9669,70.8794,70.9013,113500.0
2007-09-18 11:30:00,97.24,97.31,97.17,97.21,89700.0,70.894,70.945,70.8429,70.8721,89700.0
2007-09-18 11:40:00,97.2,97.44,97.16,97.44,107800.0,70.8648,71.0398,70.8357,71.0398,107800.0
2007-09-18 11:50:00,97.46,97.55,97.02,97.02,120100.0,71.0544,71.12,70.7336,70.7336,120100.0
2007-09-18 12:00:00,97.01,97.04,96.77,96.79,164900.0,70.7263,70.7482,70.5513,70.5659,164900.0
2007-09-18 12:10:00,96.79,96.98,96.7,96.98,124100.0,70.5659,70.7044,70.5003,70.7044,124100.0
2007-09-18 12:20:00,96.97,97.12,96.97,97.05,85700.0,70.6971,70.8065,70.6971,70.7555,85700.0
2007-09-18 12:30:00,97.04,97.08,96.98,97.06,208400.0,70.7482,70.7773,70.7044,70.7627,208400.0
2007-09-18 12:40:00,97.06,97.07,96.99,97.04,84000.0,70.7627,70.77,70.7117,70.7482,84000.0
2007-09-18 12:50:00,97.04,97.04,96.86,96.88,160300.0,70.7482,70.7482,70.6169,70.6315,160300.0
2007-09-18 13:00:00,96.88,96.9,96.77,96.8,159000.0,70.6315,70.6461,70.5513,70.5732,159000.0
2007-09-18 13:10:00,96.81,96.83,96.69,96.7,163600.0,70.5805,70.5951,70.493,70.5003,163600.0
2007-09-18 13:20:00,96.69,96.72,96.62,96.65,230300.0,70.493,70.5149,70.442,70.4638,230300.0
2007-09-18 13:30:00,96.66,96.66,96.58,96.64,243100.0,70.4711,70.4711,70.4128,70.4565,243100.0
2007-09-18 13:40:00,96.63,96.64,96.44,96.47,213800.0,70.4492,70.4565,70.3107,70.3326,213800.0
2007-09-18 13:50:00,96.47,96.64,96.44,96.58,195900.0,70.3326,70.4565,70.3107,70.4128,195900.0
2007-09-18 14:00:00,96.58,96.85,96.56,96.83,215400.0,70.4128,70.6096,70.3982,70.5951,215400.0
2007-09-18 14:10:00,96.83,97.47,96.5,96.92,411600.0,70.5951,71.0617,70.3545,70.6607,411600.0
2007-09-18 14:20:00,96.91,97.46,96.72,96.98,471600.0,70.6534,71.0544,70.5149,70.7044,471600.0
2007-09-18 14:30:00,96.98,97.55,96.94,97.34,458600.0,70.7044,71.12,70.6753,70.9669,458600.0
2007-09-18 14:40:00,97.35,97.63,97.15,97.6,290300.0,70.9742,71.1783,70.8284,71.1564,290300.0
2007-09-18 14:50:00,97.61,98.31,97.59,98.13,504700.0,71.1637,71.6741,71.1491,71.5428,504700.0
2007-09-18 15:00:00,98.15,98.23,97.8,98.17,366700.0,71.5574,71.6157,71.3023,71.572,366700.0
2007-09-18 15:10:00,98.17,98.64,98.11,98.42,429100.0,71.572,71.9147,71.5283,71.7543,429100.0
2007-09-18 15:20:00,98.43,98.48,98.1,98.13,249800.0,71.7616,71.798,71.521,71.5428,249800.0
2007-09-18 15:30:00,98.11,98.25,97.93,98.08,374100.0,71.5283,71.6303,71.397,71.5064,374100.0
2007-09-18 15:40:00,98.08,98.45,98.03,98.45,389500.0,71.5064,71.7761,71.4699,71.7761,389500.0
2007-09-18 15:50:00,98.45,98.54,98.4,98.46,473900.0,71.7761,71.8418,71.7397,71.7834,473900.0
2007-09-19 09:30:00,99.4,99.5,99.16,99.28,500300.0,72.4688,72.5417,72.2938,72.3813,500300.0
2007-09-19 09:40:00,99.26,99.88,99.16,99.81,376600.0,72.3667,72.8187,72.2938,72.7677,376600.0
2007-09-19 09:50:00,99.8,99.92,99.5,99.63,196600.0,72.7604,72.8479,72.5417,72.6364,196600.0
2007-09-19 10:00:00,99.65,99.83,99.48,99.6,161100.0,72.651,72.7822,72.5271,72.6146,161100.0
2007-09-19 10:10:00,99.61,100.0,99.58,99.95,231700.0,72.6219,72.9062,72.6,72.8697,231700.0
2007-09-19 10:20:00,99.96,100.18,99.7,99.9,306500.0,72.877,73.0374,72.6875,72.8333,306500.0
2007-09-19 10:30:00,99.89,99.9,99.5,99.73,195500.0,72.826,72.8333,72.5417,72.7093,195500.0
2007-09-19 10:40:00,99.73,99.79,99.7,99.71,90400.0,72.7093,72.7531,72.6875,72.6948,90400.0
2007-09-19 10:50:00,99.72,99.84,99.51,99.53,193800.0,72.7021,72.7895,72.5489,72.5635,193800.0
2007-09-19 11:00:00,99.53,99.67,99.45,99.54,153700.0,72.5635,72.6656,72.5052,72.5708,153700.0
2007-09-19 11:10:00,99.54,99.56,99.05,99.32,291200.0,72.5708,72.5854,72.2136,72.4104,291200.0
2007-09-19 11:20:00,99.35,99.56,99.3,99.41,150700.0,72.4323,72.5854,72.3958,72.476,150700.0
2007-09-19 11:30:00,99.4,99.54,99.25,99.42,147000.0,72.4688,72.5708,72.3594,72.4833,147000.0
2007-09-19 11:40:00,99.42,99.6,99.25,99.52,133000.0,72.4833,72.6146,72.3594,72.5562,133000.0
2007-09-19 11:50:00,99.52,99.79,99.5,99.74,98600.0,72.5562,72.7531,72.5417,72.7166,98600.0
2007-09-19 12:00:00,99.74,99.77,99.68,99.75,49300.0,72.7166,72.7385,72.6729,72.7239,49300.0
2007-09-19 12:10:00,99.75,99.76,99.58,99.68,74000.0,72.7239,72.7312,72.6,72.6729,74000.0
2007-09-19 12:20:00,99.68,99.75,99.58,99.67,51600.0,72.6729,72.7239,72.6,72.6656,51600.0
2007-09-19 12:30:00,99.7,99.76,99.61,99.75,66700.0,72.6875,72.7312,72.6219,72.7239,66700.0
2007-09-19 12:40:00,99.71,99.95,99.71,99.95,136300.0,72.6948,72.8697,72.6948,72.8697,136300.0
2007-09-19 12:50:00,99.95,100.2,99.95,100.14,168300.0,72.8697,73.052,72.8697,73.0083,168300.0
2007-09-19 13:00:00,100.14,100.16,99.92,100.06,116900.0,73.0083,73.0228,72.8479,72.9499,116900.0
2007-09-19 13:10:00,100.06,100.2,100.06,100.06,176100.0,72.9499,73.052,72.9499,72.9499,176100.0
2007-09-19 13:20:00,100.07,100.12,99.9,100.03,96300.0,72.9572,72.9937,72.8333,72.9281,96300.0
2007-09-19 13:30:00,100.04,100.33,99.96,100.32,116000.0,72.9354,73.1468,72.877,73.1395,116000.0
2007-09-19 13:40:00,100.29,100.69,100.2,100.62,193800.0,73.1176,73.4092,73.052,73.3582,193800.0
2007-09-19 13:50:00,100.6,100.71,100.4,100.43,124800.0,73.3436,73.4238,73.1978,73.2197,124800.0
2007-09-19 14:00:00,100.43,100.43,100.03,100.07,163300.0,73.2197,73.2197,72.9281,72.9572,163300.0
2007-09-19 14:10:00,100.04,100.07,99.91,99.99,213100.0,72.9354,72.9572,72.8406,72.8989,213100.0
2007-09-19 14:20:00,99.99,100.03,99.9,99.99,141000.0,72.8989,72.9281,72.8333,72.8989,141000.0
2007-09-19 14:30:00,99.96,100.05,99.91,100.0,80700.0,72.877,72.9426,72.8406,72.9062,80700.0
2007-09-19 14:40:00,100.0,100.13,99.98,100.1,93400.0,72.9062,73.001,72.8916,72.9791,93400.0
2007-09-19 14:50:00,100.1,100.23,100.0,100.2,111200.0,72.9791,73.0739,72.9062,73.052,111200.0
2007-09-19 15:00:00,100.2,100.29,100.17,100.22,129300.0,73.052,73.1176,73.0301,73.0666,129300.0
2007-09-19 15:10:00,100.22,100.5,100.2,100.39,140700.0,73.0666,73.2707,73.052,73.1905,140700.0
2007-09-19 15:20:00,100.4,100.54,100.21,100.22,147000.0,73.1978,73.2999,73.0593,73.0666,147000.0
2007-09-19 15:30:00,100.22,100.41,100.18,100.31,147300.0,73.0666,73.2051,73.0374,73.1322,147300.0
2007-09-19 15:40:00,100.31,100.35,100.0,100.03,198500.0,73.1322,73.1614,72.9062,72.9281,198500.0
2007-09-19 15:50:00,100.03,100.1,99.82,100.0,346300.0,72.9281,72.9791,72.775,72.9062,346300.0
2007-09-20 09:30:00,99.94,100.72,99.94,100.12,195400.0,72.8624,73.4311,72.8624,72.9937,195400.0
2007-09-20 09:40:00,100.12,100.82,100.07,100.82,151600.0,72.9937,73.504,72.9572,73.504,151600.0
2007-09-20 09:50:00,100.81,101.26,100.56,101.06,182700.0,73.4967,73.8248,73.3145,73.679,182700.0
2007-09-20 10:00:00,101.07,101.15,100.92,100.92,164000.0,73.6863,73.7446,73.5769,73.5769,164000.0
2007-09-20 10:10:00,100.92,101.18,100.91,101.08,95300.0,73.5769,73.7665,73.5696,73.6936,95300.0
2007-09-20 10:20:00,101.06,101.26,101.02,101.15,108200.0,73.679,73.8248,73.6498,73.7446,108200.0
2007-09-20 10:30:00,101.15,101.23,100.94,100.94,135500.0,73.7446,73.8029,73.5915,73.5915,135500.0
2007-09-20 10:40:00,100.95,101.01,100.83,100.94,75800.0,73.5988,73.6425,73.5113,73.5915,75800.0
2007-09-20 10:50:00,100.92,101.08,100.92,101.0,87600.0,73.5769,73.6936,73.5769,73.6352,87600.0
2007-09-20 11:00:00,101.01,101.16,100.95,101.12,79000.0,73.6425,73.7519,73.5988,73.7227,79000.0
2007-09-20 11:10:00,101.12,101.16,100.87,100.94,78800.0,73.7227,73.7519,73.5405,73.5915,78800.0
2007-09-20 11:20:00,100.94,101.16,100.92,101.07,75300.0,73.5915,73.7519,73.5769,73.6863,75300.0
2007-09-20 11:30:00,101.08,101.11,100.92,100.97,70100.0,73.6936,73.7154,73.5769,73.6134,70100.0
2007-09-20 11:40:00,100.95,101.02,100.75,100.78,77900.0,73.5988,73.6498,73.453,73.4749,77900.0
2007-09-20 11:50:00,100.79,100.85,100.73,100.8,81700.0,73.4821,73.5259,73.4384,73.4894,81700.0
2007-09-20 12:00:00,100.8,100.98,100.74,100.95,113000.0,73.4894,73.6207,73.4457,73.5988,113000.0
2007-09-20 12:10:00,100.93,101.02,100.92,100.99,60900.0,73.5842,73.6498,73.5769,73.628,60900.0
2007-09-20 12:20:00,100.97,101.02,100.91,100.91,51200.0,73.6134,73.6498,73.5696,73.5696,51200.0
2007-09-20 12:30:00,100.9,101.07,100.88,101.07,89400.0,73.5623,73.6863,73.5478,73.6863,89400.0
2007-09-20 12:40:00,101.05,101.2,101.04,101.18,55400.0,73.6717,73.7811,73.6644,73.7665,55400.0
2007-09-20 12:50:00,101.19,101.35,101.18,101.31,74700.0,73.7738,73.8904,73.7665,73.8613,74700.0
2007-09-20 13:00:00,101.31,101.31,101.18,101.19,67800.0,73.8613,73.8613,73.7665,73.7738,67800.0
2007-09-20 13:10:00,101.21,101.32,101.21,101.31,47800.0,73.7884,73.8685,73.7884,73.8613,47800.0
2007-09-20 13:20:00,101.31,101.32,101.17,101.19,79000.0,73.8613,73.8685,73.7592,73.7738,79000.0
2007-09-20 13:30:00,101.17,101.21,100.95,101.01,105300.0,73.7592,73.7884,73.5988,73.6425,105300.0
2007-09-20 13:40:00,101.04,101.04,100.91,100.96,86100.0,73.6644,73.6644,73.5696,73.6061,86100.0
2007-09-20 13:50:00,100.96,101.06,100.93,101.02,106000.0,73.6061,73.679,73.5842,73.6498,106000.0
2007-09-20 14:00:00,101.02,101.02,100.88,100.88,75900.0,73.6498,73.6498,73.5478,73.5478,75900.0
2007-09-20 14:10:00,100.88,100.96,100.85,100.91,97600.0,73.5478,73.6061,73.5259,73.5696,97600.0
2007-09-20 14:20:00,100.91,100.91,100.55,100.6,166600.0,73.5696,73.5696,73.3072,73.3436,166600.0
2007-09-20 14:30:00,100.6,100.73,100.44,100.69,171200.0,73.3436,73.4384,73.227,73.4092,171200.0
2007-09-20 14:40:00,100.71,100.92,100.68,100.9,82300.0,73.4238,73.5769,73.4019,73.5623,82300.0
2007-09-20 14:50:00,100.9,100.96,100.65,100.65,111200.0,73.5623,73.6061,73.3801,73.3801,111200.0
2007-09-20 15:00:00,100.67,100.83,100.61,100.81,137000.0,73.3947,73.5113,73.3509,73.4967,137000.0
2007-09-20 15:10:00,100.8,101.25,100.75,100.9,110500.0,73.4894,73.8175,73.453,73.5623,110500.0
2007-09-20 15:20:00,100.89,100.98,100.83,100.92,69600.0,73.5551,73.6207,73.5113,73.5769,69600.0
2007-09-20 15:30:00,100.91,100.99,100.82,100.97,133700.0,73.5696,73.628,73.504,73.6134,133700.0
2007-09-20 15:40:00,100.97,101.18,100.94,101.13,197900.0,73.6134,73.7665,73.5915,73.73,197900.0
2007-09-20 15:50:00,101.13,101.29,101.09,101.29,423100.0,73.73,73.8467,73.7009,73.8467,423100.0
2007-09-21 09:30:00,102.35,102.43,101.28,101.92,2426100.0,74.6195,74.6778,73.8394,74.306,2426100.0
2007-09-21 09:40:00,102.04,102.33,101.91,102.05,167800.0,74.3935,74.6049,74.2987,74.4008,167800.0
2007-09-21 09:50:00,102.05,102.19,101.91,102.08,178900.0,74.4008,74.5028,74.2987,74.4226,178900.0
2007-09-21 10:00:00,102.09,102.09,101.83,102.05,124400.0,74.4299,74.4299,74.2404,74.4008,124400.0
2007-09-21 10:10:00,102.05,102.07,102.0,102.07,126100.0,74.4008,74.4153,74.3643,74.4153,126100.0
2007-09-21 10:20:00,102.06,102.14,101.98,102.04,104500.0,74.4081,74.4664,74.3497,74.3935,104500.0
2007-09-21 10:30:00,102.04,102.14,101.97,102.03,131100.0,74.3935,74.4664,74.3424,74.3862,131100.0
2007-09-21 10:40:00,102.02,102.14,101.96,102.06,137300.0,74.3789,74.4664,74.3351,74.4081,137300.0
2007-09-21 10:50:00,102.05,102.07,101.96,102.02,88000.0,74.4008,74.4153,74.3351,74.3789,88000.0
2007-09-21 11:00:00,102.0,102.07,101.92,102.0,111000.0,74.3643,74.4153,74.306,74.3643,111000.0
2007-09-21 11:10:00,102.02,102.07,101.95,102.0,80300.0,74.3789,74.4153,74.3279,74.3643,80300.0
2007-09-21 11:20:00,102.01,102.02,101.83,101.86,90100.0,74.3716,74.3789,74.2404,74.2622,90100.0
2007-09-21 11:30:00,101.87,102.04,101.75,101.98,120300.0,74.2695,74.3935,74.182,74.3497,120300.0
2007-09-21 11:40:00,101.98,102.09,101.86,101.98,74500.0,74.3497,74.4299,74.2622,74.3497,74500.0
2007-09-21 11:50:00,101.98,102.29,101.96,102.29,103200.0,74.3497,74.5757,74.3351,74.5757,103200.0
2007-09-21 12:00:00,102.29,102.35,102.21,102.23,68100.0,74.5757,74.6195,74.5174,74.532,68100.0
2007-09-21 12:10:00,102.24,102.46,102.22,102.44,46000.0,74.5393,74.6997,74.5247,74.6851,46000.0
2007-09-21 12:20:00,102.45,102.6,102.44,102.6,62700.0,74.6924,74.8017,74.6851,74.8017,62700.0
2007-09-21 12:30:00,102.6,102.75,102.04,102.63,101300.0,74.8017,74.9111,74.3935,74.8236,101300.0
2007-09-21 12:40:00,102.64,102.66,102.46,102.48,50300.0,74.8309,74.8455,74.6997,74.7143,50300.0
2007-09-21 12:50:00,102.48,102.59,102.44,102.52,53800.0,74.7143,74.7945,74.6851,74.7434,53800.0
2007-09-21 13:00:00,102.53,102.6,102.47,102.6,29600.0,74.7507,74.8017,74.707,74.8017,29600.0
2007-09-21 13:10:00,102.59,102.6,102.5,102.5,40500.0,74.7945,74.8017,74.7288,74.7288,40500.0
2007-09-21 13:20:00,102.51,102.62,102.45,102.52,50000.0,74.7361,74.8163,74.6924,74.7434,50000.0
2007-09-21 13:30:00,102.52,102.73,102.52,102.73,49400.0,74.7434,74.8965,74.7434,74.8965,49400.0
2007-09-21 13:40:00,102.74,102.8,102.7,102.75,51600.0,74.9038,74.9476,74.8747,74.9111,51600.0
2007-09-21 13:50:00,102.76,102.76,101.25,102.74,105200.0,74.9184,74.9184,73.8175,74.9038,105200.0
2007-09-21 14:00:00,102.75,102.9,102.66,102.77,112200.0,74.9111,75.0205,74.8455,74.9257,112200.0
2007-09-21 14:10:00,102.77,102.92,102.74,102.91,92300.0,74.9257,75.035,74.9038,75.0278,92300.0
2007-09-21 14:20:00,102.92,103.1,102.89,103.1,132500.0,75.035,75.1663,75.0132,75.1663,132500.0
2007-09-21 14:30:00,103.1,103.23,102.87,102.9,107000.0,75.1663,75.2611,74.9986,75.0205,107000.0
2007-09-21 14:40:00,102.9,103.04,102.78,102.95,97200.0,75.0205,75.1225,74.933,75.0569,97200.0
2007-09-21 14:50:00,102.96,102.97,102.83,102.88,93300.0,75.0642,75.0715,74.9694,75.0059,93300.0
2007-09-21 15:00:00,102.86,102.94,102.8,102.88,77200.0,74.9913,75.0496,74.9476,75.0059,77200.0
2007-09-21 15:10:00,102.85,102.91,102.72,102.75,118400.0,74.984,75.0278,74.8892,74.9111,118400.0
2007-09-21 15:20:00,102.75,102.82,102.72,102.75,109300.0,74.9111,74.9621,74.8892,74.9111,109300.0
2007-09-21 15:30:00,102.76,102.8,102.72,102.73,113100.0,74.9184,74.9476,74.8892,74.8965,113100.0
2007-09-21 15:40:00,102.75,102.8,102.58,102.58,184000.0,74.9111,74.9476,74.7872,74.7872,184000.0
2007-09-21 15:50:00,102.58,102.7,102.53,102.61,260200.0,74.7872,74.8747,74.7507,74.809,260200.0
2007-09-24 09:30:00,103.0,103.76,102.84,102.84,268000.0,75.0934,75.6475,74.9767,74.9767,268000.0
2007-09-24 09:40:00,102.84,103.02,102.44,102.51,386800.0,74.9767,75.108,74.6851,74.7361,386800.0
2007-09-24 09:50:00,102.51,102.65,102.4,102.48,99100.0,74.7361,74.8382,74.6559,74.7143,99100.0
2007-09-24 10:00:00,102.48,102.78,102.42,102.6,101000.0,74.7143,74.933,74.6705,74.8017,101000.0
2007-09-24 10:10:00,102.59,102.7,102.51,102.62,84200.0,74.7945,74.8747,74.7361,74.8163,84200.0
2007-09-24 10:20:00,102.6,103.12,102.55,103.11,104900.0,74.8017,75.1809,74.7653,75.1736,104900.0
2007-09-24 10:30:00,103.11,103.18,103.02,103.11,138500.0,75.1736,75.2246,75.108,75.1736,138500.0
2007-09-24 10:40:00,103.12,103.18,103.04,103.06,69800.0,75.1809,75.2246,75.1225,75.1371,69800.0
2007-09-24 10:50:00,103.06,103.1,102.92,102.96,85300.0,75.1371,75.1663,75.035,75.0642,85300.0
2007-09-24 11:00:00,102.95,102.95,102.81,102.86,113100.0,75.0569,75.0569,74.9549,74.9913,113100.0
2007-09-24 11:10:00,102.87,102.98,102.73,102.93,106000.0,74.9986,75.0788,74.8965,75.0423,106000.0
2007-09-24 11:20:00,102.93,103.0,102.87,102.99,95200.0,75.0423,75.0934,74.9986,75.0861,95200.0
2007-09-24 11:30:00,102.99,103.05,102.95,103.05,63200.0,75.0861,75.1298,75.0569,75.1298,63200.0
2007-09-24 11:40:00,103.05,103.11,102.98,103.01,87000.0,75.1298,75.1736,75.0788,75.1007,87000.0
2007-09-24 11:50:00,103.01,103.07,102.96,103.0,65800.0,75.1007,75.1444,75.0642,75.0934,65800.0
2007-09-24 12:00:00,103.0,103.03,102.97,103.0,65200.0,75.0934,75.1152,75.0715,75.0934,65200.0
2007-09-24 12:10:00,103.01,103.02,102.96,102.98,68000.0,75.1007,75.108,75.0642,75.0788,68000.0
2007-09-24 12:20:00,102.99,103.01,102.96,102.97,71100.0,75.0861,75.1007,75.0642,75.0715,71100.0
2007-09-24 12:30:00,102.98,103.0,102.94,102.97,68900.0,75.0788,75.0934,75.0496,75.0715,68900.0
2007-09-24 12:40:00,102.96,103.05,102.95,103.0,55100.0,75.0642,75.1298,75.0569,75.0934,55100.0
2007-09-24 12:50:00,103.0,103.01,102.96,103.0,67500.0,75.0934,75.1007,75.0642,75.0934,67500.0
2007-09-24 13:00:00,102.99,103.01,102.92,102.93,60800.0,75.0861,75.1007,75.035,75.0423,60800.0
2007-09-24 13:10:00,102.93,103.0,102.8,102.94,99400.0,75.0423,75.0934,74.9476,75.0496,99400.0
2007-09-24 13:20:00,102.95,102.95,102.73,102.92,107900.0,75.0569,75.0569,74.8965,75.035,107900.0
2007-09-24 13:30:00,102.92,102.92,102.78,102.8,100300.0,75.035,75.035,74.933,74.9476,100300.0
2007-09-24 13:40:00,102.79,102.85,102.73,102.82,79900.0,74.9403,74.984,74.8965,74.9621,79900.0
2007-09-24 13:50:00,102.85,102.89,102.77,102.86,90700.0,74.984,75.0132,74.9257,74.9913,90700.0
2007-09-24 14:00:00,102.87,103.01,102.85,102.97,70900.0,74.9986,75.1007,74.984,75.0715,70900.0
2007-09-24 14:10:00,102.98,103.01,102.93,102.99,64600.0,75.0788,75.1007,75.0423,75.0861,64600.0
2007-09-24 14:20:00,103.0,103.01,102.9,102.95,98900.0,75.0934,75.1007,75.0205,75.0569,98900.0
2007-09-24 14:30:00,102.96,103.0,102.9,102.99,124800.0,75.0642,75.0934,75.0205,75.0861,124800.0
2007-09-24 14:40:00,102.99,103.01,102.93,103.0,102300.0,75.0861,75.1007,75.0423,75.0934,102300.0
2007-09-24 14:50:00,103.0,103.0,102.88,102.93,145900.0,75.0934,75.0934,75.0059,75.0423,145900.0
2007-09-24 15:00:00,102.93,103.01,102.86,102.98,163400.0,75.0423,75.1007,74.9913,75.0788,163400.0
2007-09-24 15:10:00,102.98,103.04,102.89,102.99,119300.0,75.0788,75.1225,75.0132,75.0861,119300.0
2007-09-24 15:20:00,102.99,103.15,102.94,103.15,128900.0,75.0861,75.2027,75.0496,75.2027,128900.0
2007-09-24 15:30:00,103.14,103.16,102.9,103.01,111200.0,75.1954,75.21,75.0205,75.1007,111200.0
2007-09-24 15:40:00,103.01,103.17,103.0,103.11,108100.0,75.1007,75.2173,75.0934,75.1736,108100.0
2007-09-24 15:50:00,103.09,103.12,103.02,103.1,132500.0,75.159,75.1809,75.108,75.1663,132500.0
2007-09-25 09:30:00,102.74,102.99,102.54,102.76,282500.0,74.9038,75.0861,74.758,74.9184,282500.0
2007-09-25 09:40:00,102.8,103.4,102.76,103.27,168200.0,74.9476,75.385,74.9184,75.2902,168200.0
2007-09-25 09:50:00,103.29,103.36,102.8,103.02,211700.0,75.3048,75.3558,74.9476,75.108,211700.0
2007-09-25 10:00:00,103.02,103.35,102.75,103.34,184600.0,75.108,75.3485,74.9111,75.3413,184600.0
2007-09-25 10:10:00,103.34,103.81,103.3,103.8,159300.0,75.3413,75.6839,75.3121,75.6766,159300.0
2007-09-25 10:20:00,103.8,103.83,103.6,103.65,116600.0,75.6766,75.6985,75.5308,75.5673,116600.0
2007-09-25 10:30:00,103.65,104.15,103.65,104.15,205100.0,75.5673,75.9318,75.5673,75.9318,205100.0
2007-09-25 10:40:00,104.12,104.28,104.04,104.25,202500.0,75.9099,76.0266,75.8516,76.0047,202500.0
2007-09-25 10:50:00,104.25,104.39,104.16,104.24,133800.0,76.0047,76.1068,75.9391,75.9974,133800.0
2007-09-25 11:00:00,104.24,104.35,104.22,104.33,100900.0,75.9974,76.0776,75.9828,76.063,100900.0
2007-09-25 11:10:00,104.33,104.4,104.23,104.26,128400.0,76.063,76.1141,75.9901,76.012,128400.0
2007-09-25 11:20:00,104.27,104.27,104.11,104.2,68000.0,76.0193,76.0193,75.9026,75.9682,68000.0
2007-09-25 11:30:00,104.2,104.23,104.07,104.09,95000.0,75.9682,75.9901,75.8735,75.8881,95000.0
2007-09-25 11:40:00,104.08,104.14,104.04,104.06,90300.0,75.8808,75.9245,75.8516,75.8662,90300.0
2007-09-25 11:50:00,104.06,104.25,104.01,104.2,81700.0,75.8662,76.0047,75.8297,75.9682,81700.0
2007-09-25 12:00:00,104.2,104.3,104.12,104.29,98200.0,75.9682,76.0412,75.9099,76.0339,98200.0
2007-09-25 12:10:00,104.29,104.3,104.1,104.15,84000.0,76.0339,76.0412,75.8953,75.9318,84000.0
2007-09-25 12:20:00,104.15,104.21,104.12,104.2,57500.0,75.9318,75.9755,75.9099,75.9682,57500.0
2007-09-25 12:30:00,104.19,104.19,103.94,103.95,60900.0,75.961,75.961,75.7787,75.786,60900.0
2007-09-25 12:40:00,103.95,104.11,103.84,104.07,76500.0,75.786,75.9026,75.7058,75.8735,76500.0
2007-09-25 12:50:00,104.05,104.37,103.97,104.32,85000.0,75.8589,76.0922,75.8006,76.0557,85000.0
2007-09-25 13:00:00,104.32,104.4,104.21,104.31,81200.0,76.0557,76.1141,75.9755,76.0484,81200.0
2007-09-25 13:10:00,104.33,104.49,104.33,104.4,67600.0,76.063,76.1797,76.063,76.1141,67600.0
2007-09-25 13:20:00,104.38,104.47,104.34,104.44,46600.0,76.0995,76.1651,76.0703,76.1432,46600.0
2007-09-25 13:30:00,104.45,104.5,104.37,104.47,58200.0,76.1505,76.187,76.0922,76.1651,58200.0
2007-09-25 13:40:00,104.48,104.5,104.45,104.49,68000.0,76.1724,76.187,76.1505,76.1797,68000.0
2007-09-25 13:50:00,104.49,104.5,104.42,104.48,71200.0,76.1797,76.187,76.1286,76.1724,71200.0
2007-09-25 14:00:00,104.49,104.49,104.33,104.35,77600.0,76.1797,76.1797,76.063,76.0776,77600.0
2007-09-25 14:10:00,104.35,104.55,104.3,104.54,70100.0,76.0776,76.2234,76.0412,76.2161,70100.0
2007-09-25 14:20:00,104.53,104.68,104.51,104.65,93600.0,76.2088,76.3182,76.1943,76.2963,93600.0
2007-09-25 14:30:00,104.65,104.75,104.64,104.68,75000.0,76.2963,76.3692,76.289,76.3182,75000.0
2007-09-25 14:40:00,104.67,104.72,104.56,104.61,106300.0,76.3109,76.3474,76.2307,76.2672,106300.0
2007-09-25 14:50:00,104.61,104.61,104.42,104.56,128600.0,76.2672,76.2672,76.1286,76.2307,128600.0
2007-09-25 15:00:00,104.54,104.65,104.44,104.54,86200.0,76.2161,76.2963,76.1432,76.2161,86200.0
2007-09-25 15:10:00,104.51,104.59,104.46,104.59,125500.0,76.1943,76.2526,76.1578,76.2526,125500.0
2007-09-25 15:20:00,104.59,104.72,104.58,104.7,147300.0,76.2526,76.3474,76.2453,76.3328,147300.0
2007-09-25 15:30:00,104.71,104.75,104.67,104.74,142500.0,76.3401,76.3692,76.3109,76.3619,142500.0
2007-09-25 15:40:00,104.74,104.86,104.66,104.81,234200.0,76.3619,76.4494,76.3036,76.413,234200.0
2007-09-25 15:50:00,104.81,105.02,104.8,105.0,413400.0,76.413,76.5661,76.4057,76.5515,413400.0
2007-09-26 09:30:00,105.3,105.5,105.01,105.27,285200.0,76.7702,76.916,76.5588,76.7483,285200.0
2007-09-26 09:40:00,105.31,105.98,105.11,105.51,256200.0,76.7775,77.266,76.6317,76.9233,256200.0
2007-09-26 09:50:00,105.54,105.56,105.18,105.25,105400.0,76.9452,76.9598,76.6827,76.7338,105400.0
2007-09-26 10:00:00,105.27,105.48,105.03,105.08,126700.0,76.7483,76.9014,76.5734,76.6098,126700.0
2007-09-26 10:10:00,105.1,105.25,104.91,104.91,112600.0,76.6244,76.7338,76.4859,76.4859,112600.0
2007-09-26 10:20:00,104.92,104.93,104.61,104.67,131000.0,76.4932,76.5005,76.2672,76.3109,131000.0
2007-09-26 10:30:00,104.69,104.79,104.6,104.74,93500.0,76.3255,76.3984,76.2599,76.3619,93500.0
2007-09-26 10:40:00,104.74,104.9,104.68,104.75,113600.0,76.3619,76.4786,76.3182,76.3692,113600.0
2007-09-26 10:50:00,104.72,104.74,103.7,103.9,310500.0,76.3474,76.3619,75.6037,75.7495,310500.0
2007-09-26 11:00:00,103.93,103.98,103.31,103.34,250000.0,75.7714,75.8079,75.3194,75.3413,250000.0
2007-09-26 11:10:00,103.34,103.83,103.25,103.71,229200.0,75.3413,75.6985,75.2756,75.611,229200.0
2007-09-26 11:20:00,103.7,103.85,103.69,103.77,123500.0,75.6037,75.7131,75.5964,75.6548,123500.0
2007-09-26 11:30:00,103.77,103.89,103.76,103.87,102800.0,75.6548,75.7422,75.6475,75.7277,102800.0
2007-09-26 11:40:00,103.87,104.02,103.85,104.02,102000.0,75.7277,75.837,75.7131,75.837,102000.0
2007-09-26 11:50:00,104.02,104.07,103.91,104.07,78500.0,75.837,75.8735,75.7568,75.8735,78500.0
2007-09-26 12:00:00,104.07,104.22,103.86,103.87,125300.0,75.8735,75.9828,75.7204,75.7277,125300.0
2007-09-26 12:10:00,103.87,104.1,103.86,104.08,75000.0,75.7277,75.8953,75.7204,75.8808,75000.0
2007-09-26 12:20:00,104.09,104.15,103.95,103.97,80000.0,75.8881,75.9318,75.786,75.8006,80000.0
2007-09-26 12:30:00,103.99,104.02,103.91,103.98,62900.0,75.8151,75.837,75.7568,75.8079,62900.0
2007-09-26 12:40:00,103.98,103.99,103.82,103.86,60200.0,75.8079,75.8151,75.6912,75.7204,60200.0
2007-09-26 12:50:00,103.85,103.93,103.84,103.88,51800.0,75.7131,75.7714,75.7058,75.7349,51800.0
2007-09-26 13:00:00,103.88,104.03,103.88,104.03,78500.0,75.7349,75.8443,75.7349,75.8443,78500.0
2007-09-26 13:10:00,104.03,104.05,103.94,103.95,75200.0,75.8443,75.8589,75.7787,75.786,75200.0
2007-09-26 13:20:00,103.95,104.07,103.94,104.05,46700.0,75.786,75.8735,75.7787,75.8589,46700.0
2007-09-26 13:30:00,104.04,104.24,103.91,104.17,124300.0,75.8516,75.9974,75.7568,75.9464,124300.0
2007-09-26 13:40:00,104.16,104.19,104.0,104.06,100400.0,75.9391,75.961,75.8224,75.8662,100400.0
2007-09-26 13:50:00,104.07,104.14,103.9,103.96,91800.0,75.8735,75.9245,75.7495,75.7933,91800.0
2007-09-26 14:00:00,103.96,104.05,103.91,103.97,75700.0,75.7933,75.8589,75.7568,75.8006,75700.0
2007-09-26 14:10:00,103.95,103.99,103.75,103.8,96400.0,75.786,75.8151,75.6402,75.6766,96400.0
2007-09-26 14:20:00,103.8,103.9,103.78,103.84,60100.0,75.6766,75.7495,75.662,75.7058,60100.0
2007-09-26 14:30:00,103.84,103.91,103.75,103.86,74800.0,75.7058,75.7568,75.6402,75.7204,74800.0
2007-09-26 14:40:00,103.87,103.95,103.85,103.87,52500.0,75.7277,75.786,75.7131,75.7277,52500.0
2007-09-26 14:50:00,103.86,104.01,103.86,103.96,93800.0,75.7204,75.8297,75.7204,75.7933,93800.0
2007-09-26 15:00:00,103.96,104.04,103.96,104.02,93200.0,75.7933,75.8516,75.7933,75.837,93200.0
2007-09-26 15:10:00,104.01,104.14,103.92,104.12,160500.0,75.8297,75.9245,75.7641,75.9099,160500.0
2007-09-26 15:20:00,104.13,104.56,104.12,104.44,178300.0,75.9172,76.2307,75.9099,76.1432,178300.0
2007-09-26 15:30:00,104.43,104.51,104.25,104.29,125500.0,76.1359,76.1943,76.0047,76.0339,125500.0
2007-09-26 15:40:00,104.29,104.6,104.29,104.55,164000.0,76.0339,76.2599,76.0339,76.2234,164000.0
2007-09-26 15:50:00,104.54,104.59,104.32,104.35,171000.0,76.2161,76.2526,76.0557,76.0776,171000.0
2007-09-27 09:30:00,104.45,104.81,104.24,104.42,178800.0,76.1505,76.413,75.9974,76.1286,178800.0
2007-09-27 09:40:00,104.4,104.46,104.0,104.37,122900.0,76.1141,76.1578,75.8224,76.0922,122900.0
2007-09-27 09:50:00,104.38,104.48,104.23,104.41,95900.0,76.0995,76.1724,75.9901,76.1214,95900.0
2007-09-27 10:00:00,104.4,104.5,104.28,104.31,163800.0,76.1141,76.187,76.0266,76.0484,163800.0
2007-09-27 10:10:00,104.31,104.47,104.29,104.42,95600.0,76.0484,76.1651,76.0339,76.1286,95600.0
2007-09-27 10:20:00,104.46,104.6,104.42,104.49,100500.0,76.1578,76.2599,76.1286,76.1797,100500.0
2007-09-27 10:30:00,104.49,104.55,104.3,104.42,66300.0,76.1797,76.2234,76.0412,76.1286,66300.0
2007-09-27 10:40:00,104.44,104.57,104.2,104.53,173200.0,76.1432,76.238,75.9682,76.2088,173200.0
2007-09-27 10:50:00,104.54,104.74,104.38,104.65,149800.0,76.2161,76.3619,76.0995,76.2963,149800.0
2007-09-27 11:00:00,104.65,104.7,104.44,104.44,63300.0,76.2963,76.3328,76.1432,76.1432,63300.0
2007-09-27 11:10:00,104.43,104.65,104.3,104.62,94000.0,76.1359,76.2963,76.0412,76.2745,94000.0
2007-09-27 11:20:00,104.63,104.68,104.38,104.4,68400.0,76.2817,76.3182,76.0995,76.1141,68400.0
2007-09-27 11:30:00,104.38,104.38,104.06,104.18,89800.0,76.0995,76.0995,75.8662,75.9537,89800.0
2007-09-27 11:40:00,104.19,104.26,104.11,104.19,66400.0,75.961,76.012,75.9026,75.961,66400.0
2007-09-27 11:50:00,104.2,104.34,104.18,104.22,70100.0,75.9682,76.0703,75.9537,75.9828,70100.0
2007-09-27 12:00:00,104.21,104.37,104.21,104.28,62200.0,75.9755,76.0922,75.9755,76.0266,62200.0
2007-09-27 12:10:00,104.28,104.45,104.28,104.45,64300.0,76.0266,76.1505,76.0266,76.1505,64300.0
2007-09-27 12:20:00,104.46,104.49,104.36,104.36,43500.0,76.1578,76.1797,76.0849,76.0849,43500.0
2007-09-27 12:30:00,104.36,104.57,104.36,104.55,56200.0,76.0849,76.238,76.0849,76.2234,56200.0
2007-09-27 12:40:00,104.55,104.62,104.53,104.62,45200.0,76.2234,76.2745,76.2088,76.2745,45200.0
2007-09-27 12:50:00,104.63,104.87,104.63,104.84,99000.0,76.2817,76.4567,76.2817,76.4348,99000.0
2007-09-27 13:00:00,104.84,104.85,104.58,104.68,113200.0,76.4348,76.4421,76.2453,76.3182,113200.0
2007-09-27 13:10:00,104.69,104.83,104.64,104.74,32600.0,76.3255,76.4276,76.289,76.3619,32600.0
2007-09-27 13:20:00,104.74,104.76,104.65,104.71,36700.0,76.3619,76.3765,76.2963,76.3401,36700.0
2007-09-27 13:30:00,104.71,104.75,104.61,104.62,53500.0,76.3401,76.3692,76.2672,76.2745,53500.0
2007-09-27 13:40:00,104.62,104.81,104.61,104.69,56700.0,76.2745,76.413,76.2672,76.3255,56700.0
2007-09-27 13:50:00,104.69,104.85,104.62,104.72,59300.0,76.3255,76.4421,76.2745,76.3474,59300.0
2007-09-27 14:00:00,104.72,104.91,104.64,104.9,86200.0,76.3474,76.4859,76.289,76.4786,86200.0
2007-09-27 14:10:00,104.9,104.94,104.74,104.75,87300.0,76.4786,76.5078,76.3619,76.3692,87300.0
2007-09-27 14:20:00,104.75,104.99,104.75,104.94,71900.0,76.3692,76.5442,76.3692,76.5078,71900.0
2007-09-27 14:30:00,104.95,104.98,104.73,104.73,95800.0,76.515,76.5369,76.3547,76.3547,95800.0
2007-09-27 14:40:00,104.73,104.99,104.7,104.98,146000.0,76.3547,76.5442,76.3328,76.5369,146000.0
2007-09-27 14:50:00,104.98,105.06,104.91,105.05,108200.0,76.5369,76.5952,76.4859,76.588,108200.0
2007-09-27 15:00:00,105.06,105.1,104.97,105.07,99700.0,76.5952,76.6244,76.5296,76.6025,99700.0
2007-09-27 15:10:00,105.08,106.15,105.03,105.13,72400.0,76.6098,77.3899,76.5734,76.6463,72400.0
2007-09-27 15:20:00,105.13,105.31,105.04,105.31,155500.0,76.6463,76.7775,76.5807,76.7775,155500.0
2007-09-27 15:30:00,105.32,105.41,105.29,105.36,163600.0,76.7848,76.8504,76.7629,76.814,163600.0
2007-09-27 15:40:00,105.35,105.63,105.31,105.57,189500.0,76.8067,77.0108,76.7775,76.9671,189500.0
2007-09-27 15:50:00,105.58,105.62,105.4,105.56,267000.0,76.9744,77.0035,76.8431,76.9598,267000.0
2007-09-28 09:30:00,105.2,105.96,105.0,105.79,212900.0,76.6973,77.2514,76.5515,77.1275,212900.0
2007-09-28 09:40:00,105.79,105.95,105.67,105.68,176200.0,77.1275,77.2441,77.04,77.0473,176200.0
2007-09-28 09:50:00,105.68,105.71,105.51,105.53,81800.0,77.0473,77.0691,76.9233,76.9379,81800.0
2007-09-28 10:00:00,105.54,105.7,105.4,105.45,144000.0,76.9452,77.0618,76.8431,76.8796,144000.0
2007-09-28 10:10:00,105.46,105.57,105.43,105.53,152800.0,76.8869,76.9671,76.865,76.9379,152800.0
2007-09-28 10:20:00,105.55,105.64,105.25,105.34,83900.0,76.9525,77.0181,76.7338,76.7994,83900.0
2007-09-28 10:30:00,105.33,105.44,105.0,105.05,148800.0,76.7921,76.8723,76.5515,76.588,148800.0
2007-09-28 10:40:00,105.05,105.3,105.03,105.26,86800.0,76.588,76.7702,76.5734,76.7411,86800.0
2007-09-28 10:50:00,105.25,105.37,105.24,105.29,96100.0,76.7338,76.8213,76.7265,76.7629,96100.0
2007-09-28 11:00:00,105.29,105.3,104.72,104.72,137100.0,76.7629,76.7702,76.3474,76.3474,137100.0
2007-09-28 11:10:00,104.72,104.84,104.65,104.84,163500.0,76.3474,76.4348,76.2963,76.4348,163500.0
2007-09-28 11:20:00,104.83,104.97,104.74,104.96,109200.0,76.4276,76.5296,76.3619,76.5223,109200.0
2007-09-28 11:30:00,104.96,105.5,104.95,105.42,133300.0,76.5223,76.916,76.515,76.8577,133300.0
2007-09-28 11:40:00,105.42,105.49,105.24,105.28,89000.0,76.8577,76.9087,76.7265,76.7556,89000.0
2007-09-28 11:50:00,105.28,105.34,105.08,105.08,65400.0,76.7556,76.7994,76.6098,76.6098,65400.0
2007-09-28 12:00:00,105.1,105.17,105.08,105.13,33600.0,76.6244,76.6754,76.6098,76.6463,33600.0
2007-09-28 12:10:00,105.13,105.3,105.08,105.17,69000.0,76.6463,76.7702,76.6098,76.6754,69000.0
2007-09-28 12:20:00,105.17,105.3,105.11,105.25,60500.0,76.6754,76.7702,76.6317,76.7338,60500.0
2007-09-28 12:30:00,105.23,105.34,105.23,105.31,36900.0,76.7192,76.7994,76.7192,76.7775,36900.0
2007-09-28 12:40:00,105.31,105.35,105.28,105.3,42400.0,76.7775,76.8067,76.7556,76.7702,42400.0
2007-09-28 12:50:00,105.31,105.37,105.28,105.34,35600.0,76.7775,76.8213,76.7556,76.7994,35600.0
2007-09-28 13:00:00,105.35,105.36,105.22,105.31,30100.0,76.8067,76.814,76.7119,76.7775,30100.0
2007-09-28 13:10:00,105.31,105.52,105.24,105.48,74400.0,76.7775,76.9306,76.7265,76.9014,74400.0
2007-09-28 13:20:00,105.48,105.49,105.26,105.4,56800.0,76.9014,76.9087,76.7411,76.8431,56800.0
2007-09-28 13:30:00,105.41,105.48,105.31,105.44,79100.0,76.8504,76.9014,76.7775,76.8723,79100.0
2007-09-28 13:40:00,105.46,105.49,105.36,105.36,38700.0,76.8869,76.9087,76.814,76.814,38700.0
2007-09-28 13:50:00,105.36,105.42,105.2,105.37,48300.0,76.814,76.8577,76.6973,76.8213,48300.0
2007-09-28 14:00:00,105.36,105.51,105.36,105.49,58300.0,76.814,76.9233,76.814,76.9087,58300.0
2007-09-28 14:10:00,105.49,105.49,105.26,105.34,49300.0,76.9087,76.9087,76.7411,76.7994,49300.0
2007-09-28 14:20:00,105.34,105.39,105.15,105.15,69000.0,76.7994,76.8358,76.6609,76.6609,69000.0
2007-09-28 14:30:00,105.14,105.38,105.06,105.11,89800.0,76.6536,76.8285,76.5952,76.6317,89800.0
2007-09-28 14:40:00,105.1,105.19,105.04,105.04,58300.0,76.6244,76.69,76.5807,76.5807,58300.0
2007-09-28 14:50:00,105.04,105.07,104.78,104.82,96300.0,76.5807,76.6025,76.3911,76.4203,96300.0
2007-09-28 15:00:00,104.83,104.84,104.49,104.56,181700.0,76.4276,76.4348,76.1797,76.2307,181700.0
2007-09-28 15:10:00,104.56,104.59,104.23,104.46,160100.0,76.2307,76.2526,75.9901,76.1578,160100.0
2007-09-28 15:20:00,104.47,104.59,104.44,104.59,81700.0,76.1651,76.2526,76.1432,76.2526,81700.0
2007-09-28 15:30:00,104.5,104.75,104.5,104.71,128900.0,76.187,76.3692,76.187,76.3401,128900.0
2007-09-28 15:40:00,104.71,105.01,104.7,104.97,153500.0,76.3401,76.5588,76.3328,76.5296,153500.0
2007-09-28 15:50:00,104.96,105.02,104.85,104.99,297400.0,76.5223,76.5661,76.4421,76.5442,297400.0
2007-10-01 09:30:00,105.45,105.81,105.22,105.3,164300.0,76.8796,77.142,76.7119,76.7702,164300.0
2007-10-01 09:40:00,105.31,105.96,105.28,105.91,122900.0,76.7775,77.2514,76.7556,77.2149,122900.0
2007-10-01 09:50:00,105.92,105.94,105.64,105.82,126400.0,77.2222,77.2368,77.0181,77.1493,126400.0
2007-10-01 10:00:00,105.83,106.21,105.79,106.19,229400.0,77.1566,77.4337,77.1275,77.4191,229400.0
2007-10-01 10:10:00,106.17,106.28,105.91,105.93,121800.0,77.4045,77.4847,77.2149,77.2295,121800.0
2007-10-01 10:20:00,105.93,106.19,105.9,105.97,137300.0,77.2295,77.4191,77.2077,77.2587,137300.0
2007-10-01 10:30:00,105.98,106.14,105.93,105.98,140900.0,77.266,77.3826,77.2295,77.266,140900.0
2007-10-01 10:40:00,105.98,106.05,105.9,106.04,100400.0,77.266,77.317,77.2077,77.3097,100400.0
2007-10-01 10:50:00,106.05,106.23,105.91,106.22,80500.0,77.317,77.4482,77.2149,77.441,80500.0
2007-10-01 11:00:00,106.22,106.23,106.0,106.05,61500.0,77.441,77.4482,77.2806,77.317,61500.0
2007-10-01 11:10:00,106.04,106.34,106.04,106.27,103300.0,77.3097,77.5284,77.3097,77.4774,103300.0
2007-10-01 11:20:00,106.28,106.3,105.94,106.05,69600.0,77.4847,77.4993,77.2368,77.317,69600.0
2007-10-01 11:30:00,106.02,106.19,105.99,106.05,63100.0,77.2951,77.4191,77.2733,77.317,63100.0
2007-10-01 11:40:00,106.05,106.23,105.99,106.19,39800.0,77.317,77.4482,77.2733,77.4191,39800.0
2007-10-01 11:50:00,106.18,106.36,106.12,106.28,63600.0,77.4118,77.543,77.368,77.4847,63600.0
2007-10-01 12:00:00,106.26,106.36,106.21,106.26,57800.0,77.4701,77.543,77.4337,77.4701,57800.0
2007-10-01 12:10:00,106.24,106.29,106.12,106.24,50200.0,77.4555,77.492,77.368,77.4555,50200.0
2007-10-01 12:20:00,106.26,106.32,106.1,106.18,65800.0,77.4701,77.5139,77.3535,77.4118,65800.0
2007-10-01 12:30:00,106.16,106.24,106.0,106.05,39400.0,77.3972,77.4555,77.2806,77.317,39400.0
2007-10-01 12:40:00,106.04,106.08,105.95,106.03,53600.0,77.3097,77.3389,77.2441,77.3024,53600.0
2007-10-01 12:50:00,106.06,106.13,106.01,106.04,33900.0,77.3243,77.3753,77.2878,77.3097,33900.0
2007-10-01 13:00:00,106.04,106.11,106.02,106.04,58700.0,77.3097,77.3608,77.2951,77.3097,58700.0
2007-10-01 13:10:00,106.04,106.32,106.03,106.26,49600.0,77.3097,77.5139,77.3024,77.4701,49600.0
2007-10-01 13:20:00,106.26,106.5,106.2,106.49,80800.0,77.4701,77.6451,77.4264,77.6378,80800.0
2007-10-01 13:30:00,106.49,106.62,106.45,106.62,85600.0,77.6378,77.7326,77.6086,77.7326,85600.0
2007-10-01 13:40:00,106.64,106.67,106.42,106.49,74000.0,77.7472,77.769,77.5868,77.6378,74000.0
2007-10-01 13:50:00,106.51,106.63,106.48,106.6,43000.0,77.6524,77.7399,77.6305,77.718,43000.0
2007-10-01 14:00:00,106.63,106.8,106.61,106.78,76100.0,77.7399,77.8638,77.7253,77.8492,76100.0
2007-10-01 14:10:00,106.77,106.78,106.5,106.64,62400.0,77.8419,77.8492,77.6451,77.7472,62400.0
2007-10-01 14:20:00,106.62,106.71,106.53,106.64,44600.0,77.7326,77.7982,77.667,77.7472,44600.0
2007-10-01 14:30:00,106.65,106.79,106.65,106.79,52200.0,77.7544,77.8565,77.7544,77.8565,52200.0
2007-10-01 14:40:00,106.79,106.9,106.79,106.88,60500.0,77.8565,77.9367,77.8565,77.9221,60500.0
2007-10-01 14:50:00,106.89,106.97,106.8,106.92,68700.0,77.9294,77.9877,77.8638,77.9513,68700.0
2007-10-01 15:00:00,106.94,107.0,106.88,106.92,88200.0,77.9659,78.0096,77.9221,77.9513,88200.0
2007-10-01 15:10:00,106.92,106.94,106.76,106.76,63600.0,77.9513,77.9659,77.8346,77.8346,63600.0
2007-10-01 15:20:00,106.78,106.82,106.59,106.61,142500.0,77.8492,77.8784,77.7107,77.7253,142500.0
2007-10-01 15:30:00,106.6,106.65,106.46,106.49,135100.0,77.718,77.7544,77.6159,77.6378,135100.0
2007-10-01 15:40:00,106.5,106.57,106.32,106.37,143700.0,77.6451,77.6961,77.5139,77.5503,143700.0
2007-10-01 15:50:00,106.37,106.6,106.37,106.56,219100.0,77.5503,77.718,77.5503,77.6888,219100.0
2007-10-02 09:30:00,106.62,106.93,106.4,106.65,146000.0,77.7326,77.9586,77.5722,77.7544,146000.0
2007-10-02 09:40:00,106.65,106.99,106.51,106.81,139600.0,77.7544,78.0023,77.6524,77.8711,139600.0
2007-10-02 09:50:00,106.85,107.15,106.51,106.58,221000.0,77.9003,78.119,77.6524,77.7034,221000.0
2007-10-02 10:00:00,106.55,107.1,106.42,107.04,161100.0,77.6815,78.0825,77.5868,78.0388,161100.0
2007-10-02 10:10:00,107.07,107.12,106.82,107.01,122600.0,78.0607,78.0971,77.8784,78.0169,122600.0
2007-10-02 10:20:00,107.01,107.07,106.81,106.9,190800.0,78.0169,78.0607,77.8711,77.9367,190800.0
2007-10-02 10:30:00,106.9,106.92,106.44,106.46,200200.0,77.9367,77.9513,77.6013,77.6159,200200.0
2007-10-02 10:40:00,106.47,106.58,106.46,106.49,80900.0,77.6232,77.7034,77.6159,77.6378,80900.0
2007-10-02 10:50:00,106.51,106.63,106.5,106.56,62500.0,77.6524,77.7399,77.6451,77.6888,62500.0
2007-10-02 11:00:00,106.56,106.6,106.39,106.44,52000.0,77.6888,77.718,77.5649,77.6013,52000.0
2007-10-02 11:10:00,106.42,106.46,106.2,106.2,75500.0,77.5868,77.6159,77.4264,77.4264,75500.0
2007-10-02 11:20:00,106.19,106.33,106.19,106.31,69900.0,77.4191,77.5211,77.4191,77.5066,69900.0
2007-10-02 11:30:00,106.31,106.41,106.29,106.37,148800.0,77.5066,77.5795,77.492,77.5503,148800.0
2007-10-02 11:40:00,106.37,106.37,106.2,106.22,59500.0,77.5503,77.5503,77.4264,77.441,59500.0
2007-10-02 11:50:00,106.22,106.23,105.81,105.85,108700.0,77.441,77.4482,77.142,77.1712,108700.0
2007-10-02 12:00:00,105.87,105.92,105.44,105.5,116900.0,77.1858,77.2222,76.8723,76.916,116900.0
2007-10-02 12:10:00,105.5,105.65,105.48,105.65,62700.0,76.916,77.0254,76.9014,77.0254,62700.0
2007-10-02 12:20:00,105.65,105.78,105.65,105.77,82600.0,77.0254,77.1202,77.0254,77.1129,82600.0
2007-10-02 12:30:00,105.79,105.79,105.57,105.6,70600.0,77.1275,77.1275,76.9671,76.9889,70600.0
2007-10-02 12:40:00,105.64,105.67,105.55,105.56,43300.0,77.0181,77.04,76.9525,76.9598,43300.0
2007-10-02 12:50:00,105.56,105.6,105.34,105.46,98200.0,76.9598,76.9889,76.7994,76.8869,98200.0
2007-10-02 13:00:00,105.46,105.5,105.38,105.48,77200.0,76.8869,76.916,76.8285,76.9014,77200.0
2007-10-02 13:10:00,105.5,105.5,105.43,105.46,55500.0,76.916,76.916,76.865,76.8869,55500.0
2007-10-02 13:20:00,105.46,105.53,105.3,105.4,61500.0,76.8869,76.9379,76.7702,76.8431,61500.0
2007-10-02 13:30:00,105.39,105.43,105.35,105.41,36400.0,76.8358,76.865,76.8067,76.8504,36400.0
2007-10-02 13:40:00,105.42,105.49,105.27,105.33,106800.0,76.8577,76.9087,76.7483,76.7921,106800.0
2007-10-02 13:50:00,105.34,105.6,105.3,105.57,92500.0,76.7994,76.9889,76.7702,76.9671,92500.0
2007-10-02 14:00:00,105.59,105.6,105.4,105.44,66600.0,76.9816,76.9889,76.8431,76.8723,66600.0
2007-10-02 14:10:00,105.44,105.6,105.44,105.59,90600.0,76.8723,76.9889,76.8723,76.9816,90600.0
2007-10-02 14:20:00,105.6,105.76,105.59,105.73,60800.0,76.9889,77.1056,76.9816,77.0837,60800.0
2007-10-02 14:30:00,105.75,105.76,105.61,105.69,90100.0,77.0983,77.1056,76.9962,77.0545,90100.0
2007-10-02 14:40:00,105.69,105.9,105.69,105.88,151700.0,77.0545,77.2077,77.0545,77.1931,151700.0
2007-10-02 14:50:00,105.88,105.94,105.83,105.86,91700.0,77.1931,77.2368,77.1566,77.1785,91700.0
2007-10-02 15:00:00,105.87,105.88,105.6,105.6,101800.0,77.1858,77.1931,76.9889,76.9889,101800.0
2007-10-02 15:10:00,105.61,105.68,105.5,105.55,85400.0,76.9962,77.0473,76.916,76.9525,85400.0
2007-10-02 15:20:00,105.57,105.6,105.51,105.6,95700.0,76.9671,76.9889,76.9233,76.9889,95700.0
2007-10-02 15:30:00,105.6,105.65,105.56,105.61,162500.0,76.9889,77.0254,76.9598,76.9962,162500.0
2007-10-02 15:40:00,105.62,105.98,105.62,105.96,227000.0,77.0035,77.266,77.0035,77.2514,227000.0
2007-10-02 15:50:00,105.97,105.99,105.76,105.8,173300.0,77.2587,77.2733,77.1056,77.1347,173300.0
2007-10-03 09:30:00,105.33,105.73,105.3,105.34,102000.0,76.7921,77.0837,76.7702,76.7994,102000.0
2007-10-03 09:40:00,105.31,105.5,105.0,105.08,93100.0,76.7775,76.916,76.5515,76.6098,93100.0
2007-10-03 09:50:00,105.03,105.33,105.0,105.14,123300.0,76.5734,76.7921,76.5515,76.6536,123300.0
2007-10-03 10:00:00,105.14,105.59,105.13,105.57,175100.0,76.6536,76.9816,76.6463,76.9671,175100.0
2007-10-03 10:10:00,105.57,105.61,105.16,105.4,138300.0,76.9671,76.9962,76.6681,76.8431,138300.0
2007-10-03 10:20:00,105.39,105.39,105.07,105.09,74300.0,76.8358,76.8358,76.6025,76.6171,74300.0
2007-10-03 10:30:00,105.1,105.18,104.67,104.67,73200.0,76.6244,76.6827,76.3109,76.3109,73200.0
2007-10-03 10:40:00,104.67,104.85,104.6,104.74,80700.0,76.3109,76.4421,76.2599,76.3619,80700.0
2007-10-03 10:50:00,104.74,105.03,104.72,105.02,103200.0,76.3619,76.5734,76.3474,76.5661,103200.0
2007-10-03 11:00:00,105.03,105.06,104.9,105.0,58200.0,76.5734,76.5952,76.4786,76.5515,58200.0
2007-10-03 11:10:00,105.0,105.18,104.98,105.18,109100.0,76.5515,76.6827,76.5369,76.6827,109100.0
2007-10-03 11:20:00,105.17,105.35,105.13,105.32,104200.0,76.6754,76.8067,76.6463,76.7848,104200.0
2007-10-03 11:30:00,105.33,105.34,105.24,105.28,132700.0,76.7921,76.7994,76.7265,76.7556,132700.0
2007-10-03 11:40:00,105.28,105.33,105.13,105.26,58300.0,76.7556,76.7921,76.6463,76.7411,58300.0
2007-10-03 11:50:00,105.25,105.35,105.16,105.16,56800.0,76.7338,76.8067,76.6681,76.6681,56800.0
2007-10-03 12:00:00,105.16,105.2,105.09,105.18,45300.0,76.6681,76.6973,76.6171,76.6827,45300.0
2007-10-03 12:10:00,105.19,105.26,105.14,105.21,43600.0,76.69,76.7411,76.6536,76.7046,43600.0
2007-10-03 12:20:00,105.22,105.28,105.14,105.16,49800.0,76.7119,76.7556,76.6536,76.6681,49800.0
2007-10-03 12:30:00,105.16,105.2,105.07,105.18,20200.0,76.6681,76.6973,76.6025,76.6827,20200.0
2007-10-03 12:40:00,105.18,105.2,105.12,105.15,29300.0,76.6827,76.6973,76.639,76.6609,29300.0
2007-10-03 12:50:00,105.14,105.24,105.03,105.24,59400.0,76.6536,76.7265,76.5734,76.7265,59400.0
2007-10-03 13:00:00,105.22,105.23,105.03,105.03,29800.0,76.7119,76.7192,76.5734,76.5734,29800.0
2007-10-03 13:10:00,105.03,105.05,104.92,104.93,59700.0,76.5734,76.588,76.4932,76.5005,59700.0
2007-10-03 13:20:00,104.93,104.94,104.75,104.76,74600.0,76.5005,76.5078,76.3692,76.3765,74600.0
2007-10-03 13:30:00,104.75,104.81,104.73,104.79,40100.0,76.3692,76.413,76.3547,76.3984,40100.0
2007-10-03 13:40:00,104.8,104.8,104.46,104.46,118600.0,76.4057,76.4057,76.1578,76.1578,118600.0
2007-10-03 13:50:00,104.46,104.57,104.27,104.51,127900.0,76.1578,76.238,76.0193,76.1943,127900.0
2007-10-03 14:00:00,104.5,104.5,104.29,104.37,98900.0,76.187,76.187,76.0339,76.0922,98900.0
2007-10-03 14:10:00,104.36,104.52,104.25,104.52,138700.0,76.0849,76.2015,76.0047,76.2015,138700.0
2007-10-03 14:20:00,104.52,104.55,104.45,104.48,81800.0,76.2015,76.2234,76.1505,76.1724,81800.0
2007-10-03 14:30:00,104.47,104.62,104.42,104.59,79500.0,76.1651,76.2745,76.1286,76.2526,79500.0
2007-10-03 14:40:00,104.57,104.61,104.36,104.4,106400.0,76.238,76.2672,76.0849,76.1141,106400.0
2007-10-03 14:50:00,104.39,104.5,104.36,104.5,62000.0,76.1068,76.187,76.0849,76.187,62000.0
2007-10-03 15:00:00,104.49,104.57,104.4,104.5,151400.0,76.1797,76.238,76.1141,76.187,151400.0
2007-10-03 15:10:00,104.5,104.72,104.49,104.6,94100.0,76.187,76.3474,76.1797,76.2599,94100.0
2007-10-03 15:20:00,104.6,104.61,104.39,104.39,109800.0,76.2599,76.2672,76.1068,76.1068,109800.0
2007-10-03 15:30:00,104.39,104.66,104.39,104.58,92900.0,76.1068,76.3036,76.1068,76.2453,92900.0
2007-10-03 15:40:00,104.58,104.81,104.43,104.77,130800.0,76.2453,76.413,76.1359,76.3838,130800.0
2007-10-03 15:50:00,104.78,104.95,104.67,104.72,219200.0,76.3911,76.515,76.3109,76.3474,219200.0
2007-10-04 09:30:00,105.15,105.7,104.85,105.28,146800.0,76.6609,77.0618,76.4421,76.7556,146800.0
2007-10-04 09:40:00,105.28,105.34,104.6,105.03,229400.0,76.7556,76.7994,76.2599,76.5734,229400.0
2007-10-04 09:50:00,105.02,105.06,104.67,104.73,119600.0,76.5661,76.5952,76.3109,76.3547,119600.0
2007-10-04 10:00:00,104.71,104.78,104.53,104.73,130600.0,76.3401,76.3911,76.2088,76.3547,130600.0
2007-10-04 10:10:00,104.73,104.83,104.58,104.81,185800.0,76.3547,76.4276,76.2453,76.413,185800.0
2007-10-04 10:20:00,104.81,104.86,104.72,104.77,78700.0,76.413,76.4494,76.3474,76.3838,78700.0
2007-10-04 10:30:00,104.76,105.02,104.72,104.93,211700.0,76.3765,76.5661,76.3474,76.5005,211700.0
2007-10-04 10:40:00,104.93,105.08,104.87,105.03,99900.0,76.5005,76.6098,76.4567,76.5734,99900.0
2007-10-04 10:50:00,105.04,105.19,104.92,105.01,85900.0,76.5807,76.69,76.4932,76.5588,85900.0
2007-10-04 11:00:00,105.02,105.08,104.93,105.05,68500.0,76.5661,76.6098,76.5005,76.588,68500.0
2007-10-04 11:10:00,105.05,105.1,104.95,104.96,89600.0,76.588,76.6244,76.515,76.5223,89600.0
2007-10-04 11:20:00,104.96,104.98,104.81,104.83,49700.0,76.5223,76.5369,76.413,76.4276,49700.0
2007-10-04 11:30:00,104.85,104.93,104.6,104.63,58400.0,76.4421,76.5005,76.2599,76.2817,58400.0
2007-10-04 11:40:00,104.6,104.69,104.55,104.61,51500.0,76.2599,76.3255,76.2234,76.2672,51500.0
2007-10-04 11:50:00,104.6,104.69,104.57,104.62,58900.0,76.2599,76.3255,76.238,76.2745,58900.0
2007-10-04 12:00:00,104.61,104.74,104.61,104.74,44000.0,76.2672,76.3619,76.2672,76.3619,44000.0
2007-10-04 12:10:00,104.74,104.75,104.45,104.63,97000.0,76.3619,76.3692,76.1505,76.2817,97000.0
2007-10-04 12:20:00,104.61,104.62,104.48,104.6,52400.0,76.2672,76.2745,76.1724,76.2599,52400.0
2007-10-04 12:30:00,104.6,104.65,104.58,104.65,48200.0,76.2599,76.2963,76.2453,76.2963,48200.0
2007-10-04 12:40:00,104.65,104.72,104.59,104.67,39600.0,76.2963,76.3474,76.2526,76.3109,39600.0
2007-10-04 12:50:00,104.71,104.94,104.7,104.91,28100.0,76.3401,76.5078,76.3328,76.4859,28100.0
2007-10-04 13:00:00,104.91,104.95,104.75,104.87,34100.0,76.4859,76.515,76.3692,76.4567,34100.0
2007-10-04 13:10:00,104.88,104.89,104.7,104.7,42400.0,76.464,76.4713,76.3328,76.3328,42400.0
2007-10-04 13:20:00,104.7,104.78,104.5,104.77,67200.0,76.3328,76.3911,76.187,76.3838,67200.0
2007-10-04 13:30:00,104.77,104.92,104.74,104.87,44800.0,76.3838,76.4932,76.3619,76.4567,44800.0
2007-10-04 13:40:00,104.88,104.94,104.86,104.9,18800.0,76.464,76.5078,76.4494,76.4786,18800.0
2007-10-04 13:50:00,104.88,104.95,104.86,104.91,34800.0,76.464,76.515,76.4494,76.4859,34800.0
2007-10-04 14:00:00,104.91,104.96,104.9,104.94,24400.0,76.4859,76.5223,76.4786,76.5078,24400.0
2007-10-04 14:10:00,104.93,104.94,104.89,104.93,54600.0,76.5005,76.5078,76.4713,76.5005,54600.0
2007-10-04 14:20:00,104.93,105.0,104.88,105.0,28900.0,76.5005,76.5515,76.464,76.5515,28900.0
2007-10-04 14:30:00,105.0,105.1,105.0,105.07,30500.0,76.5515,76.6244,76.5515,76.6025,30500.0
2007-10-04 14:40:00,105.06,105.06,104.95,104.98,40400.0,76.5952,76.5952,76.515,76.5369,40400.0
2007-10-04 14:50:00,104.98,105.0,104.8,104.86,79400.0,76.5369,76.5515,76.4057,76.4494,79400.0
2007-10-04 15:00:00,104.85,104.86,104.71,104.8,109500.0,76.4421,76.4494,76.3401,76.4057,109500.0
2007-10-04 15:10:00,104.8,104.9,104.59,104.66,150000.0,76.4057,76.4786,76.2526,76.3036,150000.0
2007-10-04 15:20:00,104.69,104.75,104.55,104.64,76900.0,76.3255,76.3692,76.2234,76.289,76900.0
2007-10-04 15:30:00,104.65,104.7,104.55,104.64,117300.0,76.2963,76.3328,76.2234,76.289,117300.0
2007-10-04 15:40:00,104.66,104.71,104.5,104.52,126300.0,76.3036,76.3401,76.187,76.2015,126300.0
2007-10-04 15:50:00,104.53,104.6,104.47,104.5,220800.0,76.2088,76.2599,76.1651,76.187,220800.0
2007-10-05 09:30:00,105.4,105.5,103.4,104.31,428600.0,76.8431,76.916,75.385,76.0484,428600.0
2007-10-05 09:40:00,104.33,104.5,104.0,104.16,201700.0,76.063,76.187,75.8224,75.9391,201700.0
2007-10-05 09:50:00,104.16,104.4,103.99,104.1,221800.0,75.9391,76.1141,75.8151,75.8953,221800.0
2007-10-05 10:00:00,104.11,104.11,103.01,103.1,415300.0,75.9026,75.9026,75.1007,75.1663,415300.0
2007-10-05 10:10:00,103.04,103.08,101.39,102.4,357700.0,75.1225,75.1517,73.9196,74.6559,357700.0
2007-10-05 10:20:00,102.38,102.98,102.25,102.31,355700.0,74.6414,75.0788,74.5466,74.5903,355700.0
2007-10-05 10:30:00,102.31,102.48,102.19,102.43,257500.0,74.5903,74.7143,74.5028,74.6778,257500.0
2007-10-05 10:40:00,102.42,102.54,102.22,102.42,225900.0,74.6705,74.758,74.5247,74.6705,225900.0
2007-10-05 10:50:00,102.43,102.52,102.15,102.39,194400.0,74.6778,74.7434,74.4737,74.6486,194400.0
2007-10-05 11:00:00,102.4,102.5,102.11,102.25,210500.0,74.6559,74.7288,74.4445,74.5466,210500.0
2007-10-05 11:10:00,102.25,102.33,102.0,102.29,185000.0,74.5466,74.6049,74.3643,74.5757,185000.0
2007-10-05 11:20:00,102.29,102.32,102.0,102.07,186900.0,74.5757,74.5976,74.3643,74.4153,186900.0
2007-10-05 11:30:00,102.07,102.11,101.87,102.05,246100.0,74.4153,74.4445,74.2695,74.4008,246100.0
2007-10-05 11:40:00,102.05,102.41,102.04,102.39,198800.0,74.4008,74.6632,74.3935,74.6486,198800.0
2007-10-05 11:50:00,102.39,102.65,102.27,102.61,256800.0,74.6486,74.8382,74.5612,74.809,256800.0
2007-10-05 12:00:00,102.63,102.8,102.45,102.63,246300.0,74.8236,74.9476,74.6924,74.8236,246300.0
2007-10-05 12:10:00,102.64,102.7,102.38,102.41,172500.0,74.8309,74.8747,74.6414,74.6632,172500.0
2007-10-05 12:20:00,102.41,102.65,102.39,102.61,172100.0,74.6632,74.8382,74.6486,74.809,172100.0
2007-10-05 12:30:00,102.6,103.36,102.6,103.33,295700.0,74.8017,75.3558,74.8017,75.334,295700.0
2007-10-05 12:40:00,103.33,103.76,103.14,103.3,372900.0,75.334,75.6475,75.1954,75.3121,372900.0
2007-10-05 12:50:00,103.3,103.36,103.0,103.36,129600.0,75.3121,75.3558,75.0934,75.3558,129600.0
2007-10-05 13:00:00,103.35,103.37,103.13,103.18,97500.0,75.3485,75.3631,75.1882,75.2246,97500.0
2007-10-05 13:10:00,103.17,103.3,103.17,103.2,83300.0,75.2173,75.3121,75.2173,75.2392,83300.0
2007-10-05 13:20:00,103.2,103.26,103.17,103.25,59000.0,75.2392,75.2829,75.2173,75.2756,59000.0
2007-10-05 13:30:00,103.23,103.37,103.21,103.23,86300.0,75.2611,75.3631,75.2465,75.2611,86300.0
2007-10-05 13:40:00,103.23,103.38,103.22,103.22,64900.0,75.2611,75.3704,75.2538,75.2538,64900.0
2007-10-05 13:50:00,103.23,103.26,103.02,103.02,76900.0,75.2611,75.2829,75.108,75.108,76900.0
2007-10-05 14:00:00,103.01,103.11,102.75,103.01,193000.0,75.1007,75.1736,74.9111,75.1007,193000.0
2007-10-05 14:10:00,103.01,103.06,102.91,102.94,74200.0,75.1007,75.1371,75.0278,75.0496,74200.0
2007-10-05 14:20:00,102.94,103.01,102.87,102.98,98000.0,75.0496,75.1007,74.9986,75.0788,98000.0
2007-10-05 14:30:00,102.99,102.99,102.88,102.94,70400.0,75.0861,75.0861,75.0059,75.0496,70400.0
2007-10-05 14:40:00,102.93,102.95,102.64,102.74,133400.0,75.0423,75.0569,74.8309,74.9038,133400.0
2007-10-05 14:50:00,102.76,102.92,102.6,102.9,121700.0,74.9184,75.035,74.8017,75.0205,121700.0
2007-10-05 15:00:00,102.92,103.09,102.9,102.98,155100.0,75.035,75.159,75.0205,75.0788,155100.0
2007-10-05 15:10:00,102.99,103.02,102.65,102.69,119400.0,75.0861,75.108,74.8382,74.8674,119400.0
2007-10-05 15:20:00,102.69,102.84,102.55,102.75,142000.0,74.8674,74.9767,74.7653,74.9111,142000.0
2007-10-05 15:30:00,102.74,102.77,102.45,102.51,237200.0,74.9038,74.9257,74.6924,74.7361,237200.0
2007-10-05 15:40:00,102.52,102.66,102.12,102.14,341700.0,74.7434,74.8455,74.4518,74.4664,341700.0
2007-10-05 15:50:00,102.12,102.46,101.09,102.25,479400.0,74.4518,74.6997,73.7009,74.5466,479400.0
2007-10-08 09:30:00,103.26,103.26,101.96,101.98,376800.0,75.2829,75.2829,74.3351,74.3497,376800.0
2007-10-08 09:40:00,101.99,102.59,101.95,102.09,215600.0,74.357,74.7945,74.3279,74.4299,215600.0
2007-10-08 09:50:00,102.06,102.11,101.88,101.94,152900.0,74.4081,74.4445,74.2768,74.3206,152900.0
2007-10-08 10:00:00,101.93,102.05,101.9,101.94,176900.0,74.3133,74.4008,74.2914,74.3206,176900.0
2007-10-08 10:10:00,101.94,102.08,101.85,102.08,150600.0,74.3206,74.4226,74.255,74.4226,150600.0
2007-10-08 10:20:00,102.07,102.65,102.06,102.56,254300.0,74.4153,74.8382,74.4081,74.7726,254300.0
2007-10-08 10:30:00,102.54,102.6,102.16,102.16,99700.0,74.758,74.8017,74.481,74.481,99700.0
2007-10-08 10:40:00,102.18,102.24,101.98,101.98,98400.0,74.4955,74.5393,74.3497,74.3497,98400.0
2007-10-08 10:50:00,102.0,102.02,101.83,101.87,88300.0,74.3643,74.3789,74.2404,74.2695,88300.0
2007-10-08 11:00:00,101.87,101.87,101.53,101.78,137400.0,74.2695,74.2695,74.0217,74.2039,137400.0
2007-10-08 11:10:00,101.8,101.8,101.42,101.45,169300.0,74.2185,74.2185,73.9415,73.9633,169300.0
2007-10-08 11:20:00,101.46,101.48,100.46,101.19,146800.0,73.9706,73.9852,73.2416,73.7738,146800.0
2007-10-08 11:30:00,101.19,101.29,101.01,101.1,141300.0,73.7738,73.8467,73.6425,73.7082,141300.0
2007-10-08 11:40:00,101.11,101.14,100.09,100.97,158000.0,73.7154,73.7373,72.9718,73.6134,158000.0
2007-10-08 11:50:00,100.98,101.17,100.88,101.15,100400.0,73.6207,73.7592,73.5478,73.7446,100400.0
2007-10-08 12:00:00,101.14,101.19,100.84,100.87,110300.0,73.7373,73.7738,73.5186,73.5405,110300.0
2007-10-08 12:10:00,100.86,100.92,100.65,100.74,122200.0,73.5332,73.5769,73.3801,73.4457,122200.0
2007-10-08 12:20:00,100.75,100.91,100.7,100.87,108100.0,73.453,73.5696,73.4165,73.5405,108100.0
2007-10-08 12:30:00,100.86,100.89,100.78,100.85,84200.0,73.5332,73.5551,73.4749,73.5259,84200.0
2007-10-08 12:40:00,100.85,101.05,100.84,101.05,72700.0,73.5259,73.6717,73.5186,73.6717,72700.0
2007-10-08 12:50:00,101.06,101.21,101.05,101.09,167800.0,73.679,73.7884,73.6717,73.7009,167800.0
2007-10-08 13:00:00,101.09,101.12,101.0,101.07,72100.0,73.7009,73.7227,73.6352,73.6863,72100.0
2007-10-08 13:10:00,101.07,101.4,101.07,101.39,75100.0,73.6863,73.9269,73.6863,73.9196,75100.0
2007-10-08 13:20:00,101.4,101.4,101.21,101.25,75100.0,73.9269,73.9269,73.7884,73.8175,75100.0
2007-10-08 13:30:00,101.25,101.25,101.09,101.1,90600.0,73.8175,73.8175,73.7009,73.7082,90600.0
2007-10-08 13:40:00,101.09,101.15,101.0,101.08,75100.0,73.7009,73.7446,73.6352,73.6936,75100.0
2007-10-08 13:50:00,101.09,101.16,100.96,101.0,71300.0,73.7009,73.7519,73.6061,73.6352,71300.0
2007-10-08 14:00:00,101.0,101.07,100.89,101.06,76200.0,73.6352,73.6863,73.5551,73.679,76200.0
2007-10-08 14:10:00,101.07,101.08,100.96,101.01,80300.0,73.6863,73.6936,73.6061,73.6425,80300.0
2007-10-08 14:20:00,101.0,101.02,100.95,101.0,59900.0,73.6352,73.6498,73.5988,73.6352,59900.0
2007-10-08 14:30:00,100.99,101.07,100.97,101.03,87600.0,73.628,73.6863,73.6134,73.6571,87600.0
2007-10-08 14:40:00,101.03,101.07,100.94,100.99,80100.0,73.6571,73.6863,73.5915,73.628,80100.0
2007-10-08 14:50:00,100.99,101.06,100.97,101.01,77500.0,73.628,73.679,73.6134,73.6425,77500.0
2007-10-08 15:00:00,101.0,101.07,100.99,101.02,89200.0,73.6352,73.6863,73.628,73.6498,89200.0
2007-10-08 15:10:00,101.02,101.04,100.95,101.0,118100.0,73.6498,73.6644,73.5988,73.6352,118100.0
2007-10-08 15:20:00,101.0,101.01,100.94,100.99,165800.0,73.6352,73.6425,73.5915,73.628,165800.0
2007-10-08 15:30:00,101.0,101.06,100.97,101.01,191600.0,73.6352,73.679,73.6134,73.6425,191600.0
2007-10-08 15:40:00,101.01,101.02,100.95,101.0,214200.0,73.6425,73.6498,73.5988,73.6352,214200.0
2007-10-08 15:50:00,100.99,101.07,100.92,100.97,347100.0,73.628,73.6863,73.5769,73.6134,347100.0
2007-10-09 09:30:00,101.32,101.32,100.36,100.7,434200.0,73.8685,73.8685,73.1687,73.4165,434200.0
2007-10-09 09:40:00,100.7,100.97,99.66,100.81,315400.0,73.4165,73.6134,72.6583,73.4967,315400.0
2007-10-09 09:50:00,100.8,100.97,100.66,100.72,218900.0,73.4894,73.6134,73.3874,73.4311,218900.0
2007-10-09 10:00:00,100.71,100.81,100.69,100.81,141000.0,73.4238,73.4967,73.4092,73.4967,141000.0
2007-10-09 10:10:00,100.8,100.82,100.71,100.8,175500.0,73.4894,73.504,73.4238,73.4894,175500.0
2007-10-09 10:20:00,100.8,100.89,100.75,100.81,119900.0,73.4894,73.5551,73.453,73.4967,119900.0
2007-10-09 10:30:00,100.81,100.86,100.68,100.8,158300.0,73.4967,73.5332,73.4019,73.4894,158300.0
2007-10-09 10:40:00,100.8,100.82,100.71,100.74,110300.0,73.4894,73.504,73.4238,73.4457,110300.0
2007-10-09 10:50:00,100.75,100.91,100.75,100.85,132900.0,73.453,73.5696,73.453,73.5259,132900.0
2007-10-09 11:00:00,100.86,100.99,100.85,100.98,134800.0,73.5332,73.628,73.5259,73.6207,134800.0
2007-10-09 11:10:00,100.97,101.06,100.95,101.0,130300.0,73.6134,73.679,73.5988,73.6352,130300.0
2007-10-09 11:20:00,100.99,101.06,100.96,101.03,61300.0,73.628,73.679,73.6061,73.6571,61300.0
2007-10-09 11:30:00,101.03,101.24,101.03,101.14,113700.0,73.6571,73.8102,73.6571,73.7373,113700.0
2007-10-09 11:40:00,101.14,101.33,101.04,101.06,100400.0,73.7373,73.8758,73.6644,73.679,100400.0
2007-10-09 11:50:00,101.07,101.3,101.06,101.24,63500.0,73.6863,73.854,73.679,73.8102,63500.0
2007-10-09 12:00:00,101.24,101.27,101.05,101.06,71200.0,73.8102,73.8321,73.6717,73.679,71200.0
2007-10-09 12:10:00,101.06,101.08,100.76,100.8,107500.0,73.679,73.6936,73.4603,73.4894,107500.0
2007-10-09 12:20:00,100.81,100.91,100.8,100.86,49700.0,73.4967,73.5696,73.4894,73.5332,49700.0
2007-10-09 12:30:00,100.86,100.97,100.86,100.91,62600.0,73.5332,73.6134,73.5332,73.5696,62600.0
2007-10-09 12:40:00,100.88,101.0,100.85,100.99,49100.0,73.5478,73.6352,73.5259,73.628,49100.0
2007-10-09 12:50:00,100.98,101.0,100.88,100.96,38700.0,73.6207,73.6352,73.5478,73.6061,38700.0
2007-10-09 13:00:00,100.96,101.04,100.93,100.98,60300.0,73.6061,73.6644,73.5842,73.6207,60300.0
2007-10-09 13:10:00,100.98,101.09,100.98,101.03,65400.0,73.6207,73.7009,73.6207,73.6571,65400.0
2007-10-09 13:20:00,101.04,101.05,100.81,100.86,71200.0,73.6644,73.6717,73.4967,73.5332,71200.0
2007-10-09 13:30:00,100.86,100.94,100.84,100.91,40400.0,73.5332,73.5915,73.5186,73.5696,40400.0
2007-10-09 13:40:00,100.91,101.0,100.87,100.94,85000.0,73.5696,73.6352,73.5405,73.5915,85000.0
2007-10-09 13:50:00,100.93,100.99,100.9,100.92,41400.0,73.5842,73.628,73.5623,73.5769,41400.0
2007-10-09 14:00:00,100.91,101.16,100.86,100.99,136800.0,73.5696,73.7519,73.5332,73.628,136800.0
2007-10-09 14:10:00,101.0,101.05,100.87,100.95,93100.0,73.6352,73.6717,73.5405,73.5988,93100.0
2007-10-09 14:20:00,100.95,101.33,100.95,101.32,73900.0,73.5988,73.8758,73.5988,73.8685,73900.0
2007-10-09 14:30:00,101.31,101.45,101.09,101.22,209800.0,73.8613,73.9633,73.7009,73.7956,209800.0
2007-10-09 14:40:00,101.23,101.23,100.99,101.16,144500.0,73.8029,73.8029,73.628,73.7519,144500.0
2007-10-09 14:50:00,101.15,101.37,101.14,101.29,168500.0,73.7446,73.905,73.7373,73.8467,168500.0
2007-10-09 15:00:00,101.3,101.46,101.16,101.46,132000.0,73.854,73.9706,73.7519,73.9706,132000.0
2007-10-09 15:10:00,101.46,101.51,101.22,101.34,209700.0,73.9706,74.0071,73.7956,73.8831,209700.0
2007-10-09 15:20:00,101.34,101.76,101.34,101.69,240800.0,73.8831,74.1893,73.8831,74.1383,240800.0
2007-10-09 15:30:00,101.68,101.71,101.47,101.59,212300.0,74.131,74.1529,73.9779,74.0654,212300.0
2007-10-09 15:40:00,101.59,101.69,101.35,101.42,187600.0,74.0654,74.1383,73.8904,73.9415,187600.0
2007-10-09 15:50:00,101.41,101.49,101.35,101.42,290700.0,73.9342,73.9925,73.8904,73.9415,290700.0
2007-10-10 09:30:00,100.89,101.57,100.28,101.29,224700.0,73.5551,74.0508,73.1103,73.8467,224700.0
2007-10-10 09:40:00,101.29,101.56,101.06,101.54,159800.0,73.8467,74.0435,73.679,74.0289,159800.0
2007-10-10 09:50:00,101.51,101.9,101.32,101.32,253400.0,74.0071,74.2914,73.8685,73.8685,253400.0
2007-10-10 10:00:00,101.32,101.39,101.09,101.13,162300.0,73.8685,73.9196,73.7009,73.73,162300.0
2007-10-10 10:10:00,101.13,101.34,101.1,101.24,188100.0,73.73,73.8831,73.7082,73.8102,188100.0
2007-10-10 10:20:00,101.24,101.25,100.95,101.22,251700.0,73.8102,73.8175,73.5988,73.7956,251700.0
2007-10-10 10:30:00,101.22,101.55,101.07,101.45,243200.0,73.7956,74.0362,73.6863,73.9633,243200.0
2007-10-10 10:40:00,101.45,101.46,101.28,101.29,74400.0,73.9633,73.9706,73.8394,73.8467,74400.0
2007-10-10 10:50:00,101.29,101.31,101.21,101.26,67100.0,73.8467,73.8613,73.7884,73.8248,67100.0
2007-10-10 11:00:00,101.26,101.35,101.25,101.28,80400.0,73.8248,73.8904,73.8175,73.8394,80400.0
2007-10-10 11:10:00,101.28,101.34,101.15,101.15,99200.0,73.8394,73.8831,73.7446,73.7446,99200.0
2007-10-10 11:20:00,101.18,101.48,101.17,101.47,94400.0,73.7665,73.9852,73.7592,73.9779,94400.0
2007-10-10 11:30:00,101.46,102.4,99.24,100.62,2818500.0,73.9706,74.6559,72.3521,73.3582,2818500.0
2007-10-10 11:40:00,100.62,100.74,98.87,98.93,3286700.0,73.3582,73.4457,72.0823,72.1261,3286700.0
2007-10-10 11:50:00,98.96,99.41,97.54,99.26,3443000.0,72.148,72.476,71.1127,72.3667,3443000.0
2007-10-10 12:00:00,99.28,99.77,98.8,98.98,1399500.0,72.3813,72.7385,72.0313,72.1625,1399500.0
2007-10-10 12:10:00,98.98,99.29,98.1,98.3,980700.0,72.1625,72.3886,71.521,71.6668,980700.0
2007-10-10 12:20:00,98.3,98.45,97.27,98.1,621800.0,71.6668,71.7761,70.9158,71.521,621800.0
2007-10-10 12:30:00,98.09,98.37,97.04,98.17,1232400.0,71.5137,71.7178,70.7482,71.572,1232400.0
2007-10-10 12:40:00,98.18,98.75,97.41,98.58,863600.0,71.5793,71.9949,71.0179,71.8709,863600.0
2007-10-10 12:50:00,98.56,98.6,98.18,98.2,574000.0,71.8563,71.8855,71.5793,71.5939,574000.0
2007-10-10 13:00:00,98.22,98.6,98.14,98.3,278900.0,71.6085,71.8855,71.5501,71.6668,278900.0
2007-10-10 13:10:00,98.3,98.43,98.25,98.31,216700.0,71.6668,71.7616,71.6303,71.6741,216700.0
2007-10-10 13:20:00,98.33,98.38,97.22,98.24,312200.0,71.6887,71.7251,70.8794,71.623,312200.0
2007-10-10 13:30:00,98.25,98.63,98.15,98.49,449400.0,71.6303,71.9074,71.5574,71.8053,449400.0
2007-10-10 13:40:00,98.47,99.08,98.39,99.01,807300.0,71.7907,72.2355,71.7324,72.1844,807300.0
2007-10-10 13:50:00,99.0,99.12,98.75,99.04,443100.0,72.1771,72.2646,71.9949,72.2063,443100.0
2007-10-10 14:00:00,99.03,99.05,98.53,98.56,315300.0,72.199,72.2136,71.8345,71.8563,315300.0
2007-10-10 14:10:00,98.53,98.56,98.18,98.36,354100.0,71.8345,71.8563,71.5793,71.7105,354100.0
2007-10-10 14:20:00,98.36,98.74,98.27,98.64,227900.0,71.7105,71.9876,71.6449,71.9147,227900.0
2007-10-10 14:30:00,98.64,98.73,97.62,98.6,174300.0,71.9147,71.9803,71.171,71.8855,174300.0
2007-10-10 14:40:00,98.59,98.59,97.5,98.5,297700.0,71.8782,71.8782,71.0835,71.8126,297700.0
2007-10-10 14:50:00,98.5,98.65,97.54,98.53,295200.0,71.8126,71.922,71.1127,71.8345,295200.0
2007-10-10 15:00:00,98.53,98.72,97.33,98.59,641900.0,71.8345,71.973,70.9596,71.8782,641900.0
2007-10-10 15:10:00,98.59,98.8,98.5,98.73,549400.0,71.8782,72.0313,71.8126,71.9803,549400.0
2007-10-10 15:20:00,98.74,98.89,98.55,98.8,424900.0,71.9876,72.0969,71.849,72.0313,424900.0
2007-10-10 15:30:00,98.8,98.83,98.63,98.7,611700.0,72.0313,72.0532,71.9074,71.9584,611700.0
2007-10-10 15:40:00,98.69,98.95,98.64,98.8,742600.0,71.9511,72.1407,71.9147,72.0313,742600.0
2007-10-10 15:50:00,98.8,98.86,98.57,98.61,590200.0,72.0313,72.0751,71.8636,71.8928,590200.0
2007-10-11 09:30:00,99.5,99.58,98.76,99.12,840800.0,72.5417,72.6,72.0022,72.2646,840800.0
2007-10-11 09:40:00,99.13,99.14,97.61,98.68,346100.0,72.2719,72.2792,71.1637,71.9438,346100.0
2007-10-11 09:50:00,98.67,98.83,97.76,98.24,414700.0,71.9365,72.0532,71.2731,71.623,414700.0
2007-10-11 10:00:00,98.23,98.49,97.31,98.1,377100.0,71.6157,71.8053,70.945,71.521,377100.0
2007-10-11 10:10:00,98.09,98.11,96.92,97.9,366500.0,71.5137,71.5283,70.6607,71.3752,366500.0
2007-10-11 10:20:00,97.93,97.93,96.59,97.57,488400.0,71.397,71.397,70.4201,71.1346,488400.0
2007-10-11 10:30:00,97.57,97.6,96.3,97.4,665300.0,71.1346,71.1564,70.2087,71.0106,665300.0
2007-10-11 10:40:00,97.4,97.66,97.27,97.5,337700.0,71.0106,71.2002,70.9158,71.0835,337700.0
2007-10-11 10:50:00,97.49,97.53,97.27,97.4,338200.0,71.0762,71.1054,70.9158,71.0106,338200.0
2007-10-11 11:00:00,97.43,97.44,96.18,97.1,329900.0,71.0325,71.0398,70.1212,70.7919,329900.0
2007-10-11 11:10:00,97.1,97.18,96.98,97.0,337800.0,70.7919,70.8502,70.7044,70.719,337800.0
2007-10-11 11:20:00,97.0,97.2,96.98,97.14,325500.0,70.719,70.8648,70.7044,70.8211,325500.0
2007-10-11 11:30:00,97.14,97.31,96.96,97.15,259800.0,70.8211,70.945,70.6898,70.8284,259800.0
2007-10-11 11:40:00,97.17,97.21,97.01,97.02,170100.0,70.8429,70.8721,70.7263,70.7336,170100.0
2007-10-11 11:50:00,97.02,97.09,96.87,96.93,256700.0,70.7336,70.7846,70.6242,70.668,256700.0
2007-10-11 12:00:00,96.94,97.05,96.93,97.03,348500.0,70.6753,70.7555,70.668,70.7409,348500.0
2007-10-11 12:10:00,97.04,97.2,97.0,97.13,167500.0,70.7482,70.8648,70.719,70.8138,167500.0
2007-10-11 12:20:00,97.14,97.2,96.95,97.0,188800.0,70.8211,70.8648,70.6825,70.719,188800.0
2007-10-11 12:30:00,96.99,97.06,96.95,97.01,144100.0,70.7117,70.7627,70.6825,70.7263,144100.0
2007-10-11 12:40:00,97.0,97.12,96.95,96.98,133800.0,70.719,70.8065,70.6825,70.7044,133800.0
2007-10-11 12:50:00,96.98,97.04,96.96,96.99,91700.0,70.7044,70.7482,70.6898,70.7117,91700.0
2007-10-11 13:00:00,96.97,96.99,96.86,96.97,138100.0,70.6971,70.7117,70.6169,70.6971,138100.0
2007-10-11 13:10:00,96.95,97.18,96.9,97.14,289200.0,70.6825,70.8502,70.6461,70.8211,289200.0
2007-10-11 13:20:00,97.13,97.16,96.98,96.99,258400.0,70.8138,70.8357,70.7044,70.7117,258400.0
2007-10-11 13:30:00,97.0,97.02,96.93,96.95,146700.0,70.719,70.7336,70.668,70.6825,146700.0
2007-10-11 13:40:00,96.95,97.0,96.94,97.0,150600.0,70.6825,70.719,70.6753,70.719,150600.0
2007-10-11 13:50:00,97.0,97.1,96.96,97.0,169200.0,70.719,70.7919,70.6898,70.719,169200.0
2007-10-11 14:00:00,97.0,97.0,95.65,96.82,528000.0,70.719,70.719,69.7348,70.5878,528000.0
2007-10-11 14:10:00,96.81,96.82,95.69,96.61,249200.0,70.5805,70.5878,69.7639,70.4347,249200.0
2007-10-11 14:20:00,96.62,96.66,95.48,96.3,422300.0,70.442,70.4711,69.6108,70.2087,422300.0
2007-10-11 14:30:00,96.3,96.35,95.11,96.27,402700.0,70.2087,70.2451,69.3411,70.1868,402700.0
2007-10-11 14:40:00,96.27,97.61,96.27,96.29,313100.0,70.1868,71.1637,70.1868,70.2014,313100.0
2007-10-11 14:50:00,96.27,96.37,95.07,96.0,363400.0,70.1868,70.2597,69.3119,69.9899,363400.0
2007-10-11 15:00:00,96.0,96.4,95.89,95.97,324100.0,69.9899,70.2816,69.9097,69.9681,324100.0
2007-10-11 15:10:00,95.97,96.14,95.75,96.03,434000.0,69.9681,70.092,69.8077,70.0118,434000.0
2007-10-11 15:20:00,96.02,96.17,95.09,96.13,356100.0,70.0045,70.1139,69.3265,70.0847,356100.0
2007-10-11 15:30:00,96.15,97.46,96.02,96.25,366100.0,70.0993,71.0544,70.0045,70.1722,366100.0
2007-10-11 15:40:00,96.25,96.39,95.17,95.95,437400.0,70.1722,70.2743,69.3848,69.9535,437400.0
2007-10-11 15:50:00,95.96,96.21,94.96,96.12,638100.0,69.9608,70.143,69.2317,70.0774,638100.0
2007-10-12 09:30:00,96.11,96.5,95.42,95.43,469500.0,70.0701,70.3545,69.5671,69.5744,469500.0
2007-10-12 09:40:00,95.43,96.63,95.43,96.59,448300.0,69.5744,70.4492,69.5744,70.4201,448300.0
2007-10-12 09:50:00,96.59,97.19,96.55,96.93,670800.0,70.4201,70.8575,70.3909,70.668,670800.0
2007-10-12 10:00:00,96.9,97.0,96.5,96.89,308200.0,70.6461,70.719,70.3545,70.6388,308200.0
2007-10-12 10:10:00,96.88,97.18,96.84,97.0,293900.0,70.6315,70.8502,70.6024,70.719,293900.0
2007-10-12 10:20:00,97.0,97.04,96.8,96.84,313000.0,70.719,70.7482,70.5732,70.6024,313000.0
2007-10-12 10:30:00,96.82,96.88,96.61,96.82,275000.0,70.5878,70.6315,70.4347,70.5878,275000.0
2007-10-12 10:40:00,96.81,96.95,96.73,96.77,394300.0,70.5805,70.6825,70.5222,70.5513,394300.0
2007-10-12 10:50:00,96.77,96.93,96.73,96.86,224400.0,70.5513,70.668,70.5222,70.6169,224400.0
2007-10-12 11:00:00,96.85,97.06,96.8,97.01,274900.0,70.6096,70.7627,70.5732,70.7263,274900.0
2007-10-12 11:10:00,97.0,97.4,97.0,97.3,399400.0,70.719,71.0106,70.719,70.9377,399400.0
2007-10-12 11:20:00,97.29,97.33,97.14,97.25,275800.0,70.9304,70.9596,70.8211,70.9013,275800.0
2007-10-12 11:30:00,97.25,97.54,97.25,97.4,473100.0,70.9013,71.1127,70.9013,71.0106,473100.0
2007-10-12 11:40:00,97.41,97.45,97.25,97.38,291700.0,71.0179,71.0471,70.9013,70.996,291700.0
2007-10-12 11:50:00,97.38,97.51,97.27,97.49,196400.0,70.996,71.0908,70.9158,71.0762,196400.0
2007-10-12 12:00:00,97.49,97.54,97.45,97.48,147400.0,71.0762,71.1127,71.0471,71.069,147400.0
2007-10-12 12:10:00,97.47,97.52,97.35,97.36,326600.0,71.0617,71.0981,70.9742,70.9815,326600.0
2007-10-12 12:20:00,97.37,97.54,97.33,97.51,190500.0,70.9888,71.1127,70.9596,71.0908,190500.0
2007-10-12 12:30:00,97.53,97.59,97.42,97.54,186600.0,71.1054,71.1491,71.0252,71.1127,186600.0
2007-10-12 12:40:00,97.53,97.59,97.4,97.56,89400.0,71.1054,71.1491,71.0106,71.1273,89400.0
2007-10-12 12:50:00,97.55,97.59,97.3,97.57,99900.0,71.12,71.1491,70.9377,71.1346,99900.0
2007-10-12 13:00:00,97.57,97.58,97.26,97.26,104400.0,71.1346,71.1419,70.9086,70.9086,104400.0
2007-10-12 13:10:00,97.25,97.32,97.13,97.25,159300.0,70.9013,70.9523,70.8138,70.9013,159300.0
2007-10-12 13:20:00,97.25,97.25,96.97,97.18,114900.0,70.9013,70.9013,70.6971,70.8502,114900.0
2007-10-12 13:30:00,97.18,97.22,97.07,97.19,83000.0,70.8502,70.8794,70.77,70.8575,83000.0
2007-10-12 13:40:00,97.19,97.28,97.15,97.25,94500.0,70.8575,70.9231,70.8284,70.9013,94500.0
2007-10-12 13:50:00,97.25,97.27,96.99,97.11,107800.0,70.9013,70.9158,70.7117,70.7992,107800.0
2007-10-12 14:00:00,97.12,97.27,97.02,97.06,152500.0,70.8065,70.9158,70.7336,70.7627,152500.0
2007-10-12 14:10:00,97.06,97.44,97.05,97.25,153700.0,70.7627,71.0398,70.7555,70.9013,153700.0
2007-10-12 14:20:00,97.26,97.42,97.15,97.19,108100.0,70.9086,71.0252,70.8284,70.8575,108100.0
2007-10-12 14:30:00,97.2,97.4,97.16,97.39,134300.0,70.8648,71.0106,70.8357,71.0033,134300.0
2007-10-12 14:40:00,97.39,97.4,97.17,97.2,115000.0,71.0033,71.0106,70.8429,70.8648,115000.0
2007-10-12 14:50:00,97.2,97.25,97.01,97.09,95100.0,70.8648,70.9013,70.7263,70.7846,95100.0
2007-10-12 15:00:00,97.09,97.09,96.8,96.94,165700.0,70.7846,70.7846,70.5732,70.6753,165700.0
2007-10-12 15:10:00,96.94,96.96,96.76,96.85,160500.0,70.6753,70.6898,70.544,70.6096,160500.0
2007-10-12 15:20:00,96.85,96.87,96.48,96.5,242700.0,70.6096,70.6242,70.3399,70.3545,242700.0
2007-10-12 15:30:00,96.5,96.87,96.45,96.78,224300.0,70.3545,70.6242,70.318,70.5586,224300.0
2007-10-12 15:40:00,96.78,96.8,96.44,96.45,293400.0,70.5586,70.5732,70.3107,70.318,293400.0
2007-10-12 15:50:00,96.46,96.72,96.42,96.68,436900.0,70.3253,70.5149,70.2961,70.4857,436900.0
2007-10-15 09:30:00,95.98,96.5,95.79,96.12,485900.0,69.9754,70.3545,69.8368,70.0774,485900.0
2007-10-15 09:40:00,96.12,96.25,95.59,96.0,404500.0,70.0774,70.1722,69.691,69.9899,404500.0
2007-10-15 09:50:00,96.02,96.14,95.78,95.87,186900.0,70.0045,70.092,69.8295,69.8952,186900.0
2007-10-15 10:00:00,95.86,96.03,95.78,95.8,216700.0,69.8879,70.0118,69.8295,69.8441,216700.0
2007-10-15 10:10:00,95.81,95.89,95.37,95.62,236500.0,69.8514,69.9097,69.5306,69.7129,236500.0
2007-10-15 10:20:00,95.6,95.64,95.3,95.3,179500.0,69.6983,69.7275,69.4796,69.4796,179500.0
2007-10-15 10:30:00,95.31,95.4,95.27,95.29,210300.0,69.4869,69.5525,69.4577,69.4723,210300.0
2007-10-15 10:40:00,95.29,95.31,95.15,95.15,234000.0,69.4723,69.4869,69.3702,69.3702,234000.0
2007-10-15 10:50:00,95.15,95.2,95.06,95.1,198300.0,69.3702,69.4067,69.3046,69.3338,198300.0
2007-10-15 11:00:00,95.09,95.15,94.95,95.09,351100.0,69.3265,69.3702,69.2244,69.3265,351100.0
2007-10-15 11:10:00,95.1,95.12,95.03,95.05,106700.0,69.3338,69.3484,69.2828,69.2973,106700.0
2007-10-15 11:20:00,95.05,95.45,94.96,95.25,289900.0,69.2973,69.589,69.2317,69.4431,289900.0
2007-10-15 11:30:00,95.24,95.35,95.16,95.34,98000.0,69.4359,69.5161,69.3775,69.5088,98000.0
2007-10-15 11:40:00,95.36,95.43,95.12,95.12,180100.0,69.5233,69.5744,69.3484,69.3484,180100.0
2007-10-15 11:50:00,95.12,95.23,95.05,95.08,109000.0,69.3484,69.4286,69.2973,69.3192,109000.0
2007-10-15 12:00:00,95.07,95.08,94.82,94.84,190500.0,69.3119,69.3192,69.1296,69.1442,190500.0
2007-10-15 12:10:00,94.84,95.05,94.79,94.96,110900.0,69.1442,69.2973,69.1078,69.2317,110900.0
2007-10-15 12:20:00,94.97,95.08,94.82,94.82,92300.0,69.239,69.3192,69.1296,69.1296,92300.0
2007-10-15 12:30:00,94.82,94.87,94.66,94.74,189200.0,69.1296,69.1661,69.013,69.0713,189200.0
2007-10-15 12:40:00,94.75,94.75,94.45,94.52,218400.0,69.0786,69.0786,68.8599,68.9109,218400.0
2007-10-15 12:50:00,94.51,94.9,94.51,94.88,140300.0,68.9036,69.188,68.9036,69.1734,140300.0
2007-10-15 13:00:00,94.88,94.94,94.62,94.86,142100.0,69.1734,69.2171,68.9838,69.1588,142100.0
2007-10-15 13:10:00,94.87,94.92,94.72,94.91,121900.0,69.1661,69.2026,69.0567,69.1953,121900.0
2007-10-15 13:20:00,94.92,95.0,94.89,94.98,113300.0,69.2026,69.2609,69.1807,69.2463,113300.0
2007-10-15 13:30:00,95.0,95.0,94.94,94.97,106100.0,69.2609,69.2609,69.2171,69.239,106100.0
2007-10-15 13:40:00,94.96,95.0,94.83,94.99,137800.0,69.2317,69.2609,69.1369,69.2536,137800.0
2007-10-15 13:50:00,94.97,95.0,94.81,94.82,148700.0,69.239,69.2609,69.1224,69.1296,148700.0
2007-10-15 14:00:00,94.84,94.89,94.74,94.77,129300.0,69.1442,69.1807,69.0713,69.0932,129300.0
2007-10-15 14:10:00,94.77,94.91,94.74,94.9,174900.0,69.0932,69.1953,69.0713,69.188,174900.0
2007-10-15 14:20:00,94.9,94.9,94.66,94.85,186900.0,69.188,69.188,69.013,69.1515,186900.0
2007-10-15 14:30:00,94.85,94.87,94.76,94.78,84900.0,69.1515,69.1661,69.0859,69.1005,84900.0
2007-10-15 14:40:00,94.79,94.8,94.72,94.74,114700.0,69.1078,69.1151,69.0567,69.0713,114700.0
2007-10-15 14:50:00,94.73,94.74,94.6,94.66,87200.0,69.064,69.0713,68.9693,69.013,87200.0
2007-10-15 15:00:00,94.65,94.81,94.62,94.74,188200.0,69.0057,69.1224,68.9838,69.0713,188200.0
2007-10-15 15:10:00,94.73,94.77,94.49,94.54,219000.0,69.064,69.0932,68.8891,68.9255,219000.0
2007-10-15 15:20:00,94.54,94.59,94.45,94.52,222200.0,68.9255,68.962,68.8599,68.9109,222200.0
2007-10-15 15:30:00,94.52,94.71,94.51,94.62,244100.0,68.9109,69.0495,68.9036,68.9838,244100.0
2007-10-15 15:40:00,94.62,94.77,94.49,94.71,444900.0,68.9838,69.0932,68.8891,69.0495,444900.0
2007-10-15 15:50:00,94.71,94.83,94.63,94.83,517700.0,69.0495,69.1369,68.9911,69.1369,517700.0
2007-10-16 09:30:00,94.5,95.13,94.5,94.62,268400.0,68.8963,69.3557,68.8963,68.9838,268400.0
2007-10-16 09:40:00,94.62,94.62,94.06,94.14,338700.0,68.9838,68.9838,68.5756,68.6339,338700.0
2007-10-16 09:50:00,94.15,94.18,93.93,94.15,427500.0,68.6412,68.663,68.4808,68.6412,427500.0
2007-10-16 10:00:00,94.15,94.18,93.85,93.86,261200.0,68.6412,68.663,68.4225,68.4297,261200.0
2007-10-16 10:10:00,93.85,93.88,93.31,93.31,314000.0,68.4225,68.4443,68.0288,68.0288,314000.0
2007-10-16 10:20:00,93.31,93.45,93.03,93.3,453200.0,68.0288,68.1308,67.8246,68.0215,453200.0
2007-10-16 10:30:00,93.3,93.73,93.28,93.61,337200.0,68.0215,68.335,68.0069,68.2475,337200.0
2007-10-16 10:40:00,93.61,93.78,93.54,93.75,212800.0,68.2475,68.3714,68.1964,68.3496,212800.0
2007-10-16 10:50:00,93.74,93.85,93.46,93.82,278900.0,68.3423,68.4225,68.1381,68.4006,278900.0
2007-10-16 11:00:00,93.82,93.96,93.75,93.78,149100.0,68.4006,68.5027,68.3496,68.3714,149100.0
2007-10-16 11:10:00,93.78,93.83,93.61,93.62,100200.0,68.3714,68.4079,68.2475,68.2548,100200.0
2007-10-16 11:20:00,93.62,93.94,93.47,93.83,249000.0,68.2548,68.4881,68.1454,68.4079,249000.0
2007-10-16 11:30:00,93.82,94.39,93.81,94.2,241000.0,68.4006,68.8162,68.3933,68.6776,241000.0
2007-10-16 11:40:00,94.21,94.33,93.98,94.33,198100.0,68.6849,68.7724,68.5172,68.7724,198100.0
2007-10-16 11:50:00,94.33,94.6,94.26,94.6,187800.0,68.7724,68.9693,68.7214,68.9693,187800.0
2007-10-16 12:00:00,94.61,94.88,94.48,94.85,153400.0,68.9765,69.1734,68.8818,69.1515,153400.0
2007-10-16 12:10:00,94.85,94.86,94.57,94.7,124000.0,69.1515,69.1588,68.9474,69.0422,124000.0
2007-10-16 12:20:00,94.71,94.71,93.43,94.49,95800.0,69.0495,69.0495,68.1163,68.8891,95800.0
2007-10-16 12:30:00,94.49,94.65,94.39,94.41,89800.0,68.8891,69.0057,68.8162,68.8307,89800.0
2007-10-16 12:40:00,94.4,94.73,94.38,94.71,125800.0,68.8234,69.064,68.8089,69.0495,125800.0
2007-10-16 12:50:00,94.72,94.97,94.7,94.8,116700.0,69.0567,69.239,69.0422,69.1151,116700.0
2007-10-16 13:00:00,94.82,94.86,94.51,94.63,110200.0,69.1296,69.1588,68.9036,68.9911,110200.0
2007-10-16 13:10:00,94.63,94.66,94.3,94.59,157900.0,68.9911,69.013,68.7505,68.962,157900.0
2007-10-16 13:20:00,94.59,94.65,94.44,94.45,153600.0,68.962,69.0057,68.8526,68.8599,153600.0
2007-10-16 13:30:00,94.45,94.75,94.27,94.75,218700.0,68.8599,69.0786,68.7287,69.0786,218700.0
2007-10-16 13:40:00,94.74,95.84,94.71,94.76,166200.0,69.0713,69.8733,69.0495,69.0859,166200.0
2007-10-16 13:50:00,94.76,94.88,94.63,94.87,146500.0,69.0859,69.1734,68.9911,69.1661,146500.0
2007-10-16 14:00:00,94.87,94.95,94.65,94.78,236500.0,69.1661,69.2244,69.0057,69.1005,236500.0
2007-10-16 14:10:00,94.78,96.34,94.76,95.82,603300.0,69.1005,70.2378,69.0859,69.8587,603300.0
2007-10-16 14:20:00,95.8,95.87,95.31,95.36,292700.0,69.8441,69.8952,69.4869,69.5233,292700.0
2007-10-16 14:30:00,95.37,95.51,95.23,95.3,235300.0,69.5306,69.6327,69.4286,69.4796,235300.0
2007-10-16 14:40:00,95.3,95.41,95.25,95.26,129700.0,69.4796,69.5598,69.4431,69.4504,129700.0
2007-10-16 14:50:00,95.27,95.4,95.22,95.36,178700.0,69.4577,69.5525,69.4213,69.5233,178700.0
2007-10-16 15:00:00,95.36,95.37,95.02,95.19,183200.0,69.5233,69.5306,69.2755,69.3994,183200.0
2007-10-16 15:10:00,95.19,95.43,95.12,95.31,266600.0,69.3994,69.5744,69.3484,69.4869,266600.0
2007-10-16 15:20:00,95.32,95.46,95.29,95.4,160800.0,69.4942,69.5962,69.4723,69.5525,160800.0
2007-10-16 15:30:00,95.4,95.93,95.35,95.77,391600.0,69.5525,69.9389,69.5161,69.8223,391600.0
2007-10-16 15:40:00,95.79,96.27,95.75,96.03,557200.0,69.8368,70.1868,69.8077,70.0118,557200.0
2007-10-16 15:50:00,96.03,96.11,95.93,95.98,491300.0,70.0118,70.0701,69.9389,69.9754,491300.0
2007-10-17 09:30:00,96.52,96.93,95.81,96.48,667600.0,70.3691,70.668,69.8514,70.3399,667600.0
2007-10-17 09:40:00,96.48,96.58,96.29,96.48,280000.0,70.3399,70.4128,70.2014,70.3399,280000.0
2007-10-17 09:50:00,96.47,96.55,96.13,96.54,356200.0,70.3326,70.3909,70.0847,70.3836,356200.0
2007-10-17 10:00:00,96.53,97.05,96.49,96.7,297600.0,70.3763,70.7555,70.3472,70.5003,297600.0
2007-10-17 10:10:00,96.7,96.85,96.5,96.79,189900.0,70.5003,70.6096,70.3545,70.5659,189900.0
2007-10-17 10:20:00,96.78,96.91,96.74,96.87,199600.0,70.5586,70.6534,70.5294,70.6242,199600.0
2007-10-17 10:30:00,96.89,96.97,96.46,96.49,221900.0,70.6388,70.6971,70.3253,70.3472,221900.0
2007-10-17 10:40:00,96.48,96.55,96.27,96.34,183200.0,70.3399,70.3909,70.1868,70.2378,183200.0
2007-10-17 10:50:00,96.36,96.78,96.14,96.28,205800.0,70.2524,70.5586,70.092,70.1941,205800.0
2007-10-17 11:00:00,96.29,96.33,95.84,95.89,203700.0,70.2014,70.2305,69.8733,69.9097,203700.0
2007-10-17 11:10:00,95.9,96.12,95.6,96.1,192200.0,69.917,70.0774,69.6983,70.0628,192200.0
2007-10-17 11:20:00,96.12,96.12,95.64,95.69,154700.0,70.0774,70.0774,69.7275,69.7639,154700.0
2007-10-17 11:30:00,95.69,95.93,95.62,95.9,138600.0,69.7639,69.9389,69.7129,69.917,138600.0
2007-10-17 11:40:00,95.91,95.98,95.77,95.78,110500.0,69.9243,69.9754,69.8223,69.8295,110500.0
2007-10-17 11:50:00,95.77,95.95,95.68,95.71,94800.0,69.8223,69.9535,69.7566,69.7785,94800.0
2007-10-17 12:00:00,95.71,95.83,95.7,95.81,132000.0,69.7785,69.866,69.7712,69.8514,132000.0
2007-10-17 12:10:00,95.81,96.08,95.78,95.97,162400.0,69.8514,70.0483,69.8295,69.9681,162400.0
2007-10-17 12:20:00,95.99,96.09,95.83,95.83,169700.0,69.9826,70.0556,69.866,69.866,169700.0
2007-10-17 12:30:00,95.85,95.87,95.5,95.54,168600.0,69.8806,69.8952,69.6254,69.6546,168600.0
2007-10-17 12:40:00,95.54,95.6,95.48,95.56,110500.0,69.6546,69.6983,69.6108,69.6692,110500.0
2007-10-17 12:50:00,95.55,95.57,95.15,95.32,188000.0,69.6619,69.6764,69.3702,69.4942,188000.0
2007-10-17 13:00:00,95.31,95.31,94.86,94.9,235800.0,69.4869,69.4869,69.1588,69.188,235800.0
2007-10-17 13:10:00,94.9,95.28,94.84,95.2,213000.0,69.188,69.465,69.1442,69.4067,213000.0
2007-10-17 13:20:00,95.2,95.26,95.01,95.04,125800.0,69.4067,69.4504,69.2682,69.29,125800.0
2007-10-17 13:30:00,95.04,95.2,95.0,95.04,172800.0,69.29,69.4067,69.2609,69.29,172800.0
2007-10-17 13:40:00,95.04,95.11,95.02,95.04,112100.0,69.29,69.3411,69.2755,69.29,112100.0
2007-10-17 13:50:00,95.04,95.1,94.64,94.71,163400.0,69.29,69.3338,68.9984,69.0495,163400.0
2007-10-17 14:00:00,94.7,95.16,94.63,95.09,180400.0,69.0422,69.3775,68.9911,69.3265,180400.0
2007-10-17 14:10:00,95.1,95.13,94.95,95.05,127200.0,69.3338,69.3557,69.2244,69.2973,127200.0
2007-10-17 14:20:00,95.04,95.25,95.04,95.15,127100.0,69.29,69.4431,69.29,69.3702,127100.0
2007-10-17 14:30:00,95.15,95.16,94.8,94.8,142000.0,69.3702,69.3775,69.1151,69.1151,142000.0
2007-10-17 14:40:00,94.8,95.09,94.8,94.99,151800.0,69.1151,69.3265,69.1151,69.2536,151800.0
2007-10-17 14:50:00,94.99,95.01,94.88,95.0,107800.0,69.2536,69.2682,69.1734,69.2609,107800.0
2007-10-17 15:00:00,95.0,95.28,94.99,95.21,196000.0,69.2609,69.465,69.2536,69.414,196000.0
2007-10-17 15:10:00,95.21,95.34,95.05,95.27,192200.0,69.414,69.5088,69.2973,69.4577,192200.0
2007-10-17 15:20:00,95.26,95.3,95.11,95.25,173500.0,69.4504,69.4796,69.3411,69.4431,173500.0
2007-10-17 15:30:00,95.25,95.34,95.08,95.08,218500.0,69.4431,69.5088,69.3192,69.3192,218500.0
2007-10-17 15:40:00,95.08,95.35,95.06,95.32,289500.0,69.3192,69.5161,69.3046,69.4942,289500.0
2007-10-17 15:50:00,95.32,95.55,95.29,95.47,309800.0,69.4942,69.6619,69.4723,69.6035,309800.0
2007-10-18 09:30:00,95.36,96.15,94.8,96.09,305200.0,69.5233,70.0993,69.1151,70.0556,305200.0
2007-10-18 09:40:00,96.08,96.35,95.64,95.65,227900.0,70.0483,70.2451,69.7275,69.7348,227900.0
2007-10-18 09:50:00,95.64,95.64,95.12,95.52,146700.0,69.7275,69.7275,69.3484,69.64,146700.0
2007-10-18 10:00:00,95.55,95.55,95.13,95.29,210200.0,69.6619,69.6619,69.3557,69.4723,210200.0
2007-10-18 10:10:00,95.3,95.91,95.29,95.82,193900.0,69.4796,69.9243,69.4723,69.8587,193900.0
2007-10-18 10:20:00,95.83,96.11,95.68,96.05,167700.0,69.866,70.0701,69.7566,70.0264,167700.0
2007-10-18 10:30:00,96.05,96.08,95.82,95.97,131400.0,70.0264,70.0483,69.8587,69.9681,131400.0
2007-10-18 10:40:00,95.99,96.25,95.97,96.13,139400.0,69.9826,70.1722,69.9681,70.0847,139400.0
2007-10-18 10:50:00,96.12,96.17,96.04,96.1,70300.0,70.0774,70.1139,70.0191,70.0628,70300.0
2007-10-18 11:00:00,96.12,96.25,96.04,96.22,79300.0,70.0774,70.1722,70.0191,70.1503,79300.0
2007-10-18 11:10:00,96.19,96.23,95.98,96.2,92500.0,70.1285,70.1576,69.9754,70.1358,92500.0
2007-10-18 11:20:00,96.2,96.33,96.17,96.32,101800.0,70.1358,70.2305,70.1139,70.2232,101800.0
2007-10-18 11:30:00,96.3,96.44,96.26,96.44,101300.0,70.2087,70.3107,70.1795,70.3107,101300.0
2007-10-18 11:40:00,96.44,96.48,95.55,95.8,349600.0,70.3107,70.3399,69.6619,69.8441,349600.0
2007-10-18 11:50:00,95.8,96.2,95.55,95.86,450600.0,69.8441,70.1358,69.6619,69.8879,450600.0
2007-10-18 12:00:00,95.86,95.95,95.67,95.83,188500.0,69.8879,69.9535,69.7493,69.866,188500.0
2007-10-18 12:10:00,95.83,96.15,95.7,96.02,156500.0,69.866,70.0993,69.7712,70.0045,156500.0
2007-10-18 12:20:00,96.0,96.07,95.92,95.97,73400.0,69.9899,70.041,69.9316,69.9681,73400.0
2007-10-18 12:30:00,96.0,96.1,95.97,96.07,80000.0,69.9899,70.0628,69.9681,70.041,80000.0
2007-10-18 12:40:00,96.07,96.35,96.06,96.33,133400.0,70.041,70.2451,70.0337,70.2305,133400.0
2007-10-18 12:50:00,96.33,96.53,96.31,96.43,139800.0,70.2305,70.3763,70.2159,70.3034,139800.0
2007-10-18 13:00:00,96.44,96.63,96.44,96.59,78900.0,70.3107,70.4492,70.3107,70.4201,78900.0
2007-10-18 13:10:00,96.59,96.75,96.47,96.7,101300.0,70.4201,70.5367,70.3326,70.5003,101300.0
2007-10-18 13:20:00,96.7,96.75,96.56,96.61,54600.0,70.5003,70.5367,70.3982,70.4347,54600.0
2007-10-18 13:30:00,96.61,96.78,96.59,96.74,133400.0,70.4347,70.5586,70.4201,70.5294,133400.0
2007-10-18 13:40:00,96.75,96.91,96.75,96.87,102000.0,70.5367,70.6534,70.5367,70.6242,102000.0
2007-10-18 13:50:00,96.87,97.15,96.87,97.09,157800.0,70.6242,70.8284,70.6242,70.7846,157800.0
2007-10-18 14:00:00,97.07,97.1,96.8,96.89,144900.0,70.77,70.7919,70.5732,70.6388,144900.0
2007-10-18 14:10:00,96.89,96.96,96.83,96.83,129700.0,70.6388,70.6898,70.5951,70.5951,129700.0
2007-10-18 14:20:00,96.84,96.94,96.78,96.8,131700.0,70.6024,70.6753,70.5586,70.5732,131700.0
2007-10-18 14:30:00,96.79,96.9,96.7,96.86,115600.0,70.5659,70.6461,70.5003,70.6169,115600.0
2007-10-18 14:40:00,96.86,96.99,96.71,96.74,114300.0,70.6169,70.7117,70.5076,70.5294,114300.0
2007-10-18 14:50:00,96.74,96.83,96.67,96.71,105300.0,70.5294,70.5951,70.4784,70.5076,105300.0
2007-10-18 15:00:00,96.71,96.9,96.7,96.87,103100.0,70.5076,70.6461,70.5003,70.6242,103100.0
2007-10-18 15:10:00,96.85,97.09,96.8,96.92,503900.0,70.6096,70.7846,70.5732,70.6607,503900.0
2007-10-18 15:20:00,96.92,96.93,96.79,96.83,167300.0,70.6607,70.668,70.5659,70.5951,167300.0
2007-10-18 15:30:00,96.82,96.92,96.77,96.9,207400.0,70.5878,70.6607,70.5513,70.6461,207400.0
2007-10-18 15:40:00,96.9,97.02,96.88,96.91,262000.0,70.6461,70.7336,70.6315,70.6534,262000.0
2007-10-18 15:50:00,96.91,96.99,96.84,96.85,327000.0,70.6534,70.7117,70.6024,70.6096,327000.0
2007-10-19 09:30:00,96.54,97.0,95.84,95.84,927100.0,70.3836,70.719,69.8733,69.8733,927100.0
2007-10-19 09:40:00,95.86,96.58,95.81,96.09,329200.0,69.8879,70.4128,69.8514,70.0556,329200.0
2007-10-19 09:50:00,96.05,96.35,95.94,96.1,242300.0,70.0264,70.2451,69.9462,70.0628,242300.0
2007-10-19 10:00:00,96.02,96.05,95.39,95.54,274900.0,70.0045,70.0264,69.5452,69.6546,274900.0
2007-10-19 10:10:00,95.53,95.84,95.51,95.84,143200.0,69.6473,69.8733,69.6327,69.8733,143200.0
2007-10-19 10:20:00,95.84,96.03,95.82,96.0,116900.0,69.8733,70.0118,69.8587,69.9899,116900.0
2007-10-19 10:30:00,96.0,96.0,95.63,95.66,138400.0,69.9899,69.9899,69.7202,69.7421,138400.0
2007-10-19 10:40:00,95.66,95.68,95.5,95.5,146700.0,69.7421,69.7566,69.6254,69.6254,146700.0
2007-10-19 10:50:00,95.5,95.53,94.18,95.06,233100.0,69.6254,69.6473,68.663,69.3046,233100.0
2007-10-19 11:00:00,95.04,95.51,95.0,95.32,149500.0,69.29,69.6327,69.2609,69.4942,149500.0
2007-10-19 11:10:00,95.32,95.51,95.27,95.51,115000.0,69.4942,69.6327,69.4577,69.6327,115000.0
2007-10-19 11:20:00,95.5,95.51,95.29,95.41,126100.0,69.6254,69.6327,69.4723,69.5598,126100.0
2007-10-19 11:30:00,95.39,95.43,95.08,95.3,207400.0,69.5452,69.5744,69.3192,69.4796,207400.0
2007-10-19 11:40:00,95.31,95.93,95.31,95.91,155500.0,69.4869,69.9389,69.4869,69.9243,155500.0
2007-10-19 11:50:00,95.9,95.97,95.71,95.75,159000.0,69.917,69.9681,69.7785,69.8077,159000.0
2007-10-19 12:00:00,95.74,95.75,95.5,95.53,161900.0,69.8004,69.8077,69.6254,69.6473,161900.0
2007-10-19 12:10:00,95.54,96.0,95.5,95.87,167500.0,69.6546,69.9899,69.6254,69.8952,167500.0
2007-10-19 12:20:00,95.86,95.87,95.59,95.63,127800.0,69.8879,69.8952,69.691,69.7202,127800.0
2007-10-19 12:30:00,95.63,95.94,95.57,95.91,137900.0,69.7202,69.9462,69.6764,69.9243,137900.0
2007-10-19 12:40:00,95.9,96.08,95.81,95.94,123700.0,69.917,70.0483,69.8514,69.9462,123700.0
2007-10-19 12:50:00,95.94,95.96,95.76,95.96,112800.0,69.9462,69.9608,69.815,69.9608,112800.0
2007-10-19 13:00:00,95.95,95.97,95.81,95.82,78000.0,69.9535,69.9681,69.8514,69.8587,78000.0
2007-10-19 13:10:00,95.82,95.86,95.8,95.82,61900.0,69.8587,69.8879,69.8441,69.8587,61900.0
2007-10-19 13:20:00,95.83,95.87,95.6,95.85,113600.0,69.866,69.8952,69.6983,69.8806,113600.0
2007-10-19 13:30:00,95.85,95.93,95.84,95.85,116000.0,69.8806,69.9389,69.8733,69.8806,116000.0
2007-10-19 13:40:00,95.86,96.02,95.85,95.87,171300.0,69.8879,70.0045,69.8806,69.8952,171300.0
2007-10-19 13:50:00,95.89,96.04,95.8,95.84,104400.0,69.9097,70.0191,69.8441,69.8733,104400.0
2007-10-19 14:00:00,95.85,95.88,95.68,95.73,128800.0,69.8806,69.9025,69.7566,69.7931,128800.0
2007-10-19 14:10:00,95.72,95.75,95.4,95.6,126400.0,69.7858,69.8077,69.5525,69.6983,126400.0
2007-10-19 14:20:00,95.57,95.59,95.0,95.16,247100.0,69.6764,69.691,69.2609,69.3775,247100.0
2007-10-19 14:30:00,95.16,95.25,95.0,95.07,128800.0,69.3775,69.4431,69.2609,69.3119,128800.0
2007-10-19 14:40:00,95.06,95.16,95.06,95.1,138900.0,69.3046,69.3775,69.3046,69.3338,138900.0
2007-10-19 14:50:00,95.1,95.11,94.61,94.7,262100.0,69.3338,69.3411,68.9765,69.0422,262100.0
2007-10-19 15:00:00,94.7,94.89,94.64,94.88,254800.0,69.0422,69.1807,68.9984,69.1734,254800.0
2007-10-19 15:10:00,94.88,94.9,94.55,94.58,271400.0,69.1734,69.188,68.9328,68.9547,271400.0
2007-10-19 15:20:00,94.56,94.58,94.26,94.26,342800.0,68.9401,68.9547,68.7214,68.7214,342800.0
2007-10-19 15:30:00,94.26,94.43,94.01,94.26,482700.0,68.7214,68.8453,68.5391,68.7214,482700.0
2007-10-19 15:40:00,94.26,94.4,93.95,93.95,506600.0,68.7214,68.8234,68.4954,68.4954,506600.0
2007-10-19 15:50:00,93.95,94.05,93.79,93.82,865600.0,68.4954,68.5683,68.3787,68.4006,865600.0
2007-10-22 09:30:00,93.16,94.0,92.78,93.2,435500.0,67.9194,68.5318,67.6424,67.9486,435500.0
2007-10-22 09:40:00,93.16,93.86,92.95,93.21,428300.0,67.9194,68.4297,67.7663,67.9559,428300.0
2007-10-22 09:50:00,93.22,93.66,93.2,93.28,340500.0,67.9631,68.2839,67.9486,68.0069,340500.0
2007-10-22 10:00:00,93.28,93.58,93.03,93.56,237200.0,68.0069,68.2256,67.8246,68.211,237200.0
2007-10-22 10:10:00,93.56,93.97,93.5,93.59,257100.0,68.211,68.5099,68.1673,68.2329,257100.0
2007-10-22 10:20:00,93.59,93.62,93.2,93.28,134800.0,68.2329,68.2548,67.9486,68.0069,134800.0
2007-10-22 10:30:00,93.27,93.59,93.27,93.43,207600.0,67.9996,68.2329,67.9996,68.1163,207600.0
2007-10-22 10:40:00,93.44,93.66,93.12,93.23,231600.0,68.1235,68.2839,67.8902,67.9704,231600.0
2007-10-22 10:50:00,93.19,93.25,93.0,93.16,177700.0,67.9413,67.985,67.8028,67.9194,177700.0
2007-10-22 11:00:00,93.16,93.2,92.6,92.95,326200.0,67.9194,67.9486,67.5111,67.7663,326200.0
2007-10-22 11:10:00,92.94,93.23,92.91,93.23,170000.0,67.759,67.9704,67.7371,67.9704,170000.0
2007-10-22 11:20:00,93.23,93.36,93.11,93.35,166600.0,67.9704,68.0652,67.883,68.0579,166600.0
2007-10-22 11:30:00,93.34,93.48,93.3,93.39,122400.0,68.0506,68.1527,68.0215,68.0871,122400.0
2007-10-22 11:40:00,93.39,93.43,93.22,93.4,132300.0,68.0871,68.1163,67.9631,68.0944,132300.0
2007-10-22 11:50:00,93.41,93.43,93.33,93.41,155800.0,68.1017,68.1163,68.0433,68.1017,155800.0
2007-10-22 12:00:00,93.4,93.42,93.33,93.33,214200.0,68.0944,68.109,68.0433,68.0433,214200.0
2007-10-22 12:10:00,93.33,93.46,93.25,93.37,87000.0,68.0433,68.1381,67.985,68.0725,87000.0
2007-10-22 12:20:00,93.39,93.85,93.39,93.7,153000.0,68.0871,68.4225,68.0871,68.3131,153000.0
2007-10-22 12:30:00,93.71,93.95,93.7,93.87,235400.0,68.3204,68.4954,68.3131,68.437,235400.0
2007-10-22 12:40:00,93.86,94.12,93.86,94.06,257700.0,68.4297,68.6193,68.4297,68.5756,257700.0
2007-10-22 12:50:00,94.08,94.49,94.08,94.3,301200.0,68.5901,68.8891,68.5901,68.7505,301200.0
2007-10-22 13:00:00,94.29,94.81,94.2,94.58,168800.0,68.7432,69.1224,68.6776,68.9547,168800.0
2007-10-22 13:10:00,94.58,94.77,94.48,94.52,192600.0,68.9547,69.0932,68.8818,68.9109,192600.0
2007-10-22 13:20:00,94.52,94.57,94.22,94.44,131400.0,68.9109,68.9474,68.6922,68.8526,131400.0
2007-10-22 13:30:00,94.44,94.67,93.23,94.66,136100.0,68.8526,69.0203,67.9704,69.013,136100.0
2007-10-22 13:40:00,94.67,94.78,94.55,94.62,105400.0,69.0203,69.1005,68.9328,68.9838,105400.0
2007-10-22 13:50:00,94.63,94.65,94.24,94.27,103000.0,68.9911,69.0057,68.7068,68.7287,103000.0
2007-10-22 14:00:00,94.28,94.74,94.27,94.67,101200.0,68.736,69.0713,68.7287,69.0203,101200.0
2007-10-22 14:10:00,94.67,94.78,94.43,94.71,92900.0,69.0203,69.1005,68.8453,69.0495,92900.0
2007-10-22 14:20:00,94.72,94.84,94.41,94.45,159200.0,69.0567,69.1442,68.8307,68.8599,159200.0
2007-10-22 14:30:00,94.46,94.55,94.36,94.45,90500.0,68.8672,68.9328,68.7943,68.8599,90500.0
2007-10-22 14:40:00,94.46,94.55,94.44,94.54,104100.0,68.8672,68.9328,68.8526,68.9255,104100.0
2007-10-22 14:50:00,94.54,94.6,94.4,94.55,138900.0,68.9255,68.9693,68.8234,68.9328,138900.0
2007-10-22 15:00:00,94.53,94.66,94.46,94.6,99200.0,68.9182,69.013,68.8672,68.9693,99200.0
2007-10-22 15:10:00,94.6,94.65,94.48,94.49,97900.0,68.9693,69.0057,68.8818,68.8891,97900.0
2007-10-22 15:20:00,94.48,94.5,94.28,94.5,132200.0,68.8818,68.8963,68.736,68.8963,132200.0
2007-10-22 15:30:00,94.5,94.65,94.48,94.6,203600.0,68.8963,69.0057,68.8818,68.9693,203600.0
2007-10-22 15:40:00,94.61,94.87,94.61,94.84,221600.0,68.9765,69.1661,68.9765,69.1442,221600.0
2007-10-22 15:50:00,94.84,95.04,94.78,95.01,391000.0,69.1442,69.29,69.1005,69.2682,391000.0
2007-10-23 09:30:00,95.76,95.95,95.32,95.46,390300.0,69.815,69.9535,69.4942,69.5962,390300.0
2007-10-23 09:40:00,95.42,95.52,95.06,95.07,197300.0,69.5671,69.64,69.3046,69.3119,197300.0
2007-10-23 09:50:00,95.07,95.5,95.06,95.31,179800.0,69.3119,69.6254,69.3046,69.4869,179800.0
2007-10-23 10:00:00,95.32,95.48,95.27,95.35,170700.0,69.4942,69.6108,69.4577,69.5161,170700.0
2007-10-23 10:10:00,95.38,95.38,95.17,95.24,108600.0,69.5379,69.5379,69.3848,69.4359,108600.0
2007-10-23 10:20:00,95.21,95.35,95.19,95.34,237000.0,69.414,69.5161,69.3994,69.5088,237000.0
2007-10-23 10:30:00,95.34,95.45,95.25,95.26,115400.0,69.5088,69.589,69.4431,69.4504,115400.0
2007-10-23 10:40:00,95.26,95.36,95.15,95.33,104000.0,69.4504,69.5233,69.3702,69.5015,104000.0
2007-10-23 10:50:00,95.32,95.4,95.22,95.26,81700.0,69.4942,69.5525,69.4213,69.4504,81700.0
2007-10-23 11:00:00,95.26,95.26,94.6,94.72,152700.0,69.4504,69.4504,68.9693,69.0567,152700.0
2007-10-23 11:10:00,94.73,94.78,94.16,94.5,151600.0,69.064,69.1005,68.6485,68.8963,151600.0
2007-10-23 11:20:00,94.51,94.65,94.19,94.43,137400.0,68.9036,69.0057,68.6703,68.8453,137400.0
2007-10-23 11:30:00,94.4,94.64,94.36,94.59,141100.0,68.8234,68.9984,68.7943,68.962,141100.0
2007-10-23 11:40:00,94.58,94.94,94.43,94.76,120500.0,68.9547,69.2171,68.8453,69.0859,120500.0
2007-10-23 11:50:00,94.76,94.94,94.75,94.89,71600.0,69.0859,69.2171,69.0786,69.1807,71600.0
2007-10-23 12:00:00,94.9,95.0,94.57,94.71,80700.0,69.188,69.2609,68.9474,69.0495,80700.0
2007-10-23 12:10:00,94.71,94.8,94.4,94.52,77200.0,69.0495,69.1151,68.8234,68.9109,77200.0
2007-10-23 12:20:00,94.51,94.54,94.4,94.4,77600.0,68.9036,68.9255,68.8234,68.8234,77600.0
2007-10-23 12:30:00,94.42,94.75,94.4,94.73,59800.0,68.838,69.0786,68.8234,69.064,59800.0
2007-10-23 12:40:00,94.73,94.98,94.65,94.83,72600.0,69.064,69.2463,69.0057,69.1369,72600.0
2007-10-23 12:50:00,94.82,94.86,94.65,94.67,47300.0,69.1296,69.1588,69.0057,69.0203,47300.0
2007-10-23 13:00:00,94.69,94.95,94.66,94.95,64100.0,69.0349,69.2244,69.013,69.2244,64100.0
2007-10-23 13:10:00,94.95,95.21,94.93,95.1,122100.0,69.2244,69.414,69.2098,69.3338,122100.0
2007-10-23 13:20:00,95.12,95.19,95.0,95.12,86100.0,69.3484,69.3994,69.2609,69.3484,86100.0
2007-10-23 13:30:00,95.11,95.39,95.08,95.24,158200.0,69.3411,69.5452,69.3192,69.4359,158200.0
2007-10-23 13:40:00,95.23,95.5,95.21,95.41,79500.0,69.4286,69.6254,69.414,69.5598,79500.0
2007-10-23 13:50:00,95.42,95.43,95.18,95.22,97000.0,69.5671,69.5744,69.3921,69.4213,97000.0
2007-10-23 14:00:00,95.2,95.76,95.2,95.72,172200.0,69.4067,69.815,69.4067,69.7858,172200.0
2007-10-23 14:10:00,95.73,95.88,95.69,95.75,121800.0,69.7931,69.9025,69.7639,69.8077,121800.0
2007-10-23 14:20:00,95.76,95.89,95.68,95.69,96500.0,69.815,69.9097,69.7566,69.7639,96500.0
2007-10-23 14:30:00,95.69,95.84,95.5,95.53,98600.0,69.7639,69.8733,69.6254,69.6473,98600.0
2007-10-23 14:40:00,95.53,95.96,95.5,95.62,171400.0,69.6473,69.9608,69.6254,69.7129,171400.0
2007-10-23 14:50:00,95.62,95.73,95.52,95.53,108800.0,69.7129,69.7931,69.64,69.6473,108800.0
2007-10-23 15:00:00,95.55,95.6,95.04,95.11,360800.0,69.6619,69.6983,69.29,69.3411,360800.0
2007-10-23 15:10:00,95.12,95.5,95.05,95.19,163400.0,69.3484,69.6254,69.2973,69.3994,163400.0
2007-10-23 15:20:00,95.19,95.39,95.14,95.21,152100.0,69.3994,69.5452,69.3629,69.414,152100.0
2007-10-23 15:30:00,95.2,95.32,94.75,95.07,209300.0,69.4067,69.4942,69.0786,69.3119,209300.0
2007-10-23 15:40:00,95.06,95.3,95.06,95.14,228900.0,69.3046,69.4796,69.3046,69.3629,228900.0
2007-10-23 15:50:00,95.13,95.23,94.8,94.83,608700.0,69.3557,69.4286,69.1151,69.1369,608700.0
2007-10-24 09:30:00,95.69,96.08,94.28,94.93,853800.0,69.7639,70.0483,68.736,69.2098,853800.0
2007-10-24 09:40:00,94.89,95.25,93.75,94.03,566000.0,69.1807,69.4431,68.3496,68.5537,566000.0
2007-10-24 09:50:00,94.02,94.43,93.67,93.86,581900.0,68.5464,68.8453,68.2912,68.4297,581900.0
2007-10-24 10:00:00,93.86,94.08,93.02,93.65,365300.0,68.4297,68.5901,67.8173,68.2766,365300.0
2007-10-24 10:10:00,93.67,93.93,93.5,93.84,201600.0,68.2912,68.4808,68.1673,68.4152,201600.0
2007-10-24 10:20:00,93.83,94.1,93.79,94.0,270300.0,68.4079,68.6047,68.3787,68.5318,270300.0
2007-10-24 10:30:00,93.99,94.14,93.79,93.83,219800.0,68.5245,68.6339,68.3787,68.4079,219800.0
2007-10-24 10:40:00,93.8,94.04,93.6,93.79,226300.0,68.386,68.561,68.2402,68.3787,226300.0
2007-10-24 10:50:00,93.8,94.01,93.5,93.76,174700.0,68.386,68.5391,68.1673,68.3568,174700.0
2007-10-24 11:00:00,93.75,94.05,93.69,93.8,197900.0,68.3496,68.5683,68.3058,68.386,197900.0
2007-10-24 11:10:00,93.79,93.95,93.66,93.84,173300.0,68.3787,68.4954,68.2839,68.4152,173300.0
2007-10-24 11:20:00,93.83,93.91,93.71,93.88,196700.0,68.4079,68.4662,68.3204,68.4443,196700.0
2007-10-24 11:30:00,93.91,94.5,93.81,94.49,299800.0,68.4662,68.8963,68.3933,68.8891,299800.0
2007-10-24 11:40:00,94.48,94.49,94.01,94.06,177400.0,68.8818,68.8891,68.5391,68.5756,177400.0
2007-10-24 11:50:00,94.06,94.22,94.0,94.21,118300.0,68.5756,68.6922,68.5318,68.6849,118300.0
2007-10-24 12:00:00,94.21,94.24,94.07,94.17,128300.0,68.6849,68.7068,68.5829,68.6558,128300.0
2007-10-24 12:10:00,94.15,94.2,94.1,94.15,73700.0,68.6412,68.6776,68.6047,68.6412,73700.0
2007-10-24 12:20:00,94.15,94.24,94.01,94.02,95200.0,68.6412,68.7068,68.5391,68.5464,95200.0
2007-10-24 12:30:00,94.02,94.15,93.9,93.98,144200.0,68.5464,68.6412,68.4589,68.5172,144200.0
2007-10-24 12:40:00,93.99,94.02,93.95,93.98,88600.0,68.5245,68.5464,68.4954,68.5172,88600.0
2007-10-24 12:50:00,94.0,94.02,93.85,93.96,76600.0,68.5318,68.5464,68.4225,68.5027,76600.0
2007-10-24 13:00:00,93.97,94.0,93.87,93.93,75300.0,68.5099,68.5318,68.437,68.4808,75300.0
2007-10-24 13:10:00,93.94,94.0,93.88,93.93,138500.0,68.4881,68.5318,68.4443,68.4808,138500.0
2007-10-24 13:20:00,93.92,94.01,93.82,93.95,116600.0,68.4735,68.5391,68.4006,68.4954,116600.0
2007-10-24 13:30:00,93.96,94.07,93.9,93.95,125500.0,68.5027,68.5829,68.4589,68.4954,125500.0
2007-10-24 13:40:00,93.95,93.95,93.76,93.78,96000.0,68.4954,68.4954,68.3568,68.3714,96000.0
2007-10-24 13:50:00,93.8,93.87,93.55,93.87,143600.0,68.386,68.437,68.2037,68.437,143600.0
2007-10-24 14:00:00,93.87,93.95,93.62,93.74,136600.0,68.437,68.4954,68.2548,68.3423,136600.0
2007-10-24 14:10:00,93.73,93.85,93.56,93.85,85900.0,68.335,68.4225,68.211,68.4225,85900.0
2007-10-24 14:20:00,93.89,94.2,93.85,94.1,343300.0,68.4516,68.6776,68.4225,68.6047,343300.0
2007-10-24 14:30:00,94.11,94.26,93.86,93.91,323600.0,68.612,68.7214,68.4297,68.4662,323600.0
2007-10-24 14:40:00,93.9,94.05,93.79,94.01,129400.0,68.4589,68.5683,68.3787,68.5391,129400.0
2007-10-24 14:50:00,94.04,94.2,93.95,94.05,163900.0,68.561,68.6776,68.4954,68.5683,163900.0
2007-10-24 15:00:00,94.04,94.24,94.04,94.24,281700.0,68.561,68.7068,68.561,68.7068,281700.0
2007-10-24 15:10:00,94.24,94.83,94.17,94.68,331600.0,68.7068,69.1369,68.6558,69.0276,331600.0
2007-10-24 15:20:00,94.66,94.7,94.09,94.63,336000.0,69.013,69.0422,68.5974,68.9911,336000.0
2007-10-24 15:30:00,94.62,94.62,94.11,94.11,229200.0,68.9838,68.9838,68.612,68.612,229200.0
2007-10-24 15:40:00,94.11,94.42,93.99,94.0,393000.0,68.612,68.838,68.5245,68.5318,393000.0
2007-10-24 15:50:00,93.99,94.38,93.93,94.27,718800.0,68.5245,68.8089,68.4808,68.7287,718800.0
2007-10-25 09:30:00,94.88,94.94,93.63,94.71,504500.0,69.1734,69.2171,68.2621,69.0495,504500.0
2007-10-25 09:40:00,94.79,95.0,94.31,94.89,316100.0,69.1078,69.2609,68.7578,69.1807,316100.0
2007-10-25 09:50:00,94.89,94.91,94.2,94.5,258600.0,69.1807,69.1953,68.6776,68.8963,258600.0
2007-10-25 10:00:00,94.49,95.13,94.45,94.84,291300.0,68.8891,69.3557,68.8599,69.1442,291300.0
2007-10-25 10:10:00,94.84,95.05,92.0,95.0,220000.0,69.1442,69.2973,67.0737,69.2609,220000.0
2007-10-25 10:20:00,95.0,95.0,94.83,94.96,134100.0,69.2609,69.2609,69.1369,69.2317,134100.0
2007-10-25 10:30:00,94.97,95.04,94.67,94.78,122500.0,69.239,69.29,69.0203,69.1005,122500.0
2007-10-25 10:40:00,94.76,94.92,94.51,94.9,97300.0,69.0859,69.2026,68.9036,69.188,97300.0
2007-10-25 10:50:00,94.9,94.99,94.72,94.93,103100.0,69.188,69.2536,69.0567,69.2098,103100.0
2007-10-25 11:00:00,94.95,95.03,94.57,94.94,132900.0,69.2244,69.2828,68.9474,69.2171,132900.0
2007-10-25 11:10:00,94.96,94.98,94.69,94.91,80400.0,69.2317,69.2463,69.0349,69.1953,80400.0
2007-10-25 11:20:00,94.91,95.05,94.88,94.96,192100.0,69.1953,69.2973,69.1734,69.2317,192100.0
2007-10-25 11:30:00,94.95,95.25,94.95,95.02,160600.0,69.2244,69.4431,69.2244,69.2755,160600.0
2007-10-25 11:40:00,95.01,95.5,95.01,95.42,151400.0,69.2682,69.6254,69.2682,69.5671,151400.0
2007-10-25 11:50:00,95.43,95.49,95.0,95.3,193600.0,69.5744,69.6181,69.2609,69.4796,193600.0
2007-10-25 12:00:00,95.32,95.32,95.0,95.15,152100.0,69.4942,69.4942,69.2609,69.3702,152100.0
2007-10-25 12:10:00,95.17,95.33,95.0,95.27,121600.0,69.3848,69.5015,69.2609,69.4577,121600.0
2007-10-25 12:20:00,95.26,95.45,95.24,95.45,105500.0,69.4504,69.589,69.4359,69.589,105500.0
2007-10-25 12:30:00,95.46,95.49,95.25,95.27,103800.0,69.5962,69.6181,69.4431,69.4577,103800.0
2007-10-25 12:40:00,95.27,95.49,95.16,95.36,119600.0,69.4577,69.6181,69.3775,69.5233,119600.0
2007-10-25 12:50:00,95.37,95.54,95.37,95.54,79200.0,69.5306,69.6546,69.5306,69.6546,79200.0
2007-10-25 13:00:00,95.53,95.6,95.22,95.3,128500.0,69.6473,69.6983,69.4213,69.4796,128500.0
2007-10-25 13:10:00,95.3,95.47,95.29,95.3,88900.0,69.4796,69.6035,69.4723,69.4796,88900.0
2007-10-25 13:20:00,95.29,95.41,94.92,95.0,208700.0,69.4723,69.5598,69.2026,69.2609,208700.0
2007-10-25 13:30:00,95.01,95.42,95.0,95.28,170500.0,69.2682,69.5671,69.2609,69.465,170500.0
2007-10-25 13:40:00,95.3,95.59,95.25,95.59,123200.0,69.4796,69.691,69.4431,69.691,123200.0
2007-10-25 13:50:00,95.58,95.6,95.36,95.53,135700.0,69.6837,69.6983,69.5233,69.6473,135700.0
2007-10-25 14:00:00,95.52,95.54,95.35,95.35,161500.0,69.64,69.6546,69.5161,69.5161,161500.0
2007-10-25 14:10:00,95.36,95.65,95.35,95.63,142500.0,69.5233,69.7348,69.5161,69.7202,142500.0
2007-10-25 14:20:00,95.58,95.98,95.58,95.92,164400.0,69.6837,69.9754,69.6837,69.9316,164400.0
2007-10-25 14:30:00,95.92,96.0,95.78,95.92,128400.0,69.9316,69.9899,69.8295,69.9316,128400.0
2007-10-25 14:40:00,95.91,96.2,95.91,96.18,289100.0,69.9243,70.1358,69.9243,70.1212,289100.0
2007-10-25 14:50:00,96.19,96.63,96.18,96.51,270700.0,70.1285,70.4492,70.1212,70.3618,270700.0
2007-10-25 15:00:00,96.52,96.98,95.88,96.34,441800.0,70.3691,70.7044,69.9025,70.2378,441800.0
2007-10-25 15:10:00,96.33,96.55,96.14,96.55,239800.0,70.2305,70.3909,70.092,70.3909,239800.0
2007-10-25 15:20:00,96.55,96.61,96.21,96.34,283900.0,70.3909,70.4347,70.143,70.2378,283900.0
2007-10-25 15:30:00,96.33,96.44,95.81,96.02,324800.0,70.2305,70.3107,69.8514,70.0045,324800.0
2007-10-25 15:40:00,96.02,96.5,95.91,96.41,398700.0,70.0045,70.3545,69.9243,70.2889,398700.0
2007-10-25 15:50:00,96.39,98.97,96.04,96.06,491600.0,70.2743,72.1553,70.0191,70.0337,491600.0
2007-10-26 09:30:00,96.25,96.5,95.05,95.63,442500.0,70.1722,70.3545,69.2973,69.7202,442500.0
2007-10-26 09:40:00,95.65,96.29,95.65,96.25,229100.0,69.7348,70.2014,69.7348,70.1722,229100.0
2007-10-26 09:50:00,96.25,96.48,96.17,96.35,166100.0,70.1722,70.3399,70.1139,70.2451,166100.0
2007-10-26 10:00:00,96.35,96.54,96.09,96.41,221800.0,70.2451,70.3836,70.0556,70.2889,221800.0
2007-10-26 10:10:00,96.42,96.51,96.19,96.44,161100.0,70.2961,70.3618,70.1285,70.3107,161100.0
2007-10-26 10:20:00,96.44,96.55,96.33,96.4,112000.0,70.3107,70.3909,70.2305,70.2816,112000.0
2007-10-26 10:30:00,96.42,96.46,96.33,96.35,128300.0,70.2961,70.3253,70.2305,70.2451,128300.0
2007-10-26 10:40:00,96.34,96.35,96.0,96.17,156000.0,70.2378,70.2451,69.9899,70.1139,156000.0
2007-10-26 10:50:00,96.18,96.26,95.94,96.15,142200.0,70.1212,70.1795,69.9462,70.0993,142200.0
2007-10-26 11:00:00,96.15,96.18,95.9,95.92,117200.0,70.0993,70.1212,69.917,69.9316,117200.0
2007-10-26 11:10:00,95.9,96.06,95.63,95.79,151600.0,69.917,70.0337,69.7202,69.8368,151600.0
2007-10-26 11:20:00,95.79,96.09,95.78,96.06,102900.0,69.8368,70.0556,69.8295,70.0337,102900.0
2007-10-26 11:30:00,96.05,96.1,95.9,95.91,51800.0,70.0264,70.0628,69.917,69.9243,51800.0
2007-10-26 11:40:00,95.93,95.98,95.74,95.93,70500.0,69.9389,69.9754,69.8004,69.9389,70500.0
2007-10-26 11:50:00,95.92,95.93,95.62,95.69,76800.0,69.9316,69.9389,69.7129,69.7639,76800.0
2007-10-26 12:00:00,95.69,95.89,95.67,95.79,100500.0,69.7639,69.9097,69.7493,69.8368,100500.0
2007-10-26 12:10:00,95.8,95.99,95.72,95.89,144700.0,69.8441,69.9826,69.7858,69.9097,144700.0
2007-10-26 12:20:00,95.89,96.31,95.87,96.31,72500.0,69.9097,70.2159,69.8952,70.2159,72500.0
2007-10-26 12:30:00,95.95,96.33,95.95,96.14,70400.0,69.9535,70.2305,69.9535,70.092,70400.0
2007-10-26 12:40:00,96.13,96.14,95.9,96.0,48800.0,70.0847,70.092,69.917,69.9899,48800.0
2007-10-26 12:50:00,96.0,96.02,95.94,95.97,61100.0,69.9899,70.0045,69.9462,69.9681,61100.0
2007-10-26 13:00:00,95.97,96.0,95.84,95.86,59300.0,69.9681,69.9899,69.8733,69.8879,59300.0
2007-10-26 13:10:00,95.87,96.0,95.85,95.95,59000.0,69.8952,69.9899,69.8806,69.9535,59000.0
2007-10-26 13:20:00,95.95,96.01,95.87,95.88,70000.0,69.9535,69.9972,69.8952,69.9025,70000.0
2007-10-26 13:30:00,95.87,96.01,95.69,95.82,78100.0,69.8952,69.9972,69.7639,69.8587,78100.0
2007-10-26 13:40:00,95.82,95.93,95.78,95.8,53200.0,69.8587,69.9389,69.8295,69.8441,53200.0
2007-10-26 13:50:00,95.79,95.91,95.75,95.86,59200.0,69.8368,69.9243,69.8077,69.8879,59200.0
2007-10-26 14:00:00,95.85,96.0,95.78,95.8,70900.0,69.8806,69.9899,69.8295,69.8441,70900.0
2007-10-26 14:10:00,95.8,96.29,95.8,96.04,114800.0,69.8441,70.2014,69.8441,70.0191,114800.0
2007-10-26 14:20:00,96.05,96.07,95.76,95.84,69000.0,70.0264,70.041,69.815,69.8733,69000.0
2007-10-26 14:30:00,95.85,95.98,95.81,95.91,61500.0,69.8806,69.9754,69.8514,69.9243,61500.0
2007-10-26 14:40:00,95.9,95.96,95.58,95.58,83900.0,69.917,69.9608,69.6837,69.6837,83900.0
2007-10-26 14:50:00,95.58,95.97,95.11,95.75,452700.0,69.6837,69.9681,69.3411,69.8077,452700.0
2007-10-26 15:00:00,95.77,95.98,95.67,95.68,113900.0,69.8223,69.9754,69.7493,69.7566,113900.0
2007-10-26 15:10:00,95.68,95.9,95.68,95.71,120500.0,69.7566,69.917,69.7566,69.7785,120500.0
2007-10-26 15:20:00,95.73,95.78,95.53,95.76,103100.0,69.7931,69.8295,69.6473,69.815,103100.0
2007-10-26 15:30:00,95.78,95.94,95.64,95.76,168300.0,69.8295,69.9462,69.7275,69.815,168300.0
2007-10-26 15:40:00,95.76,95.97,95.75,95.91,190400.0,69.815,69.9681,69.8077,69.9243,190400.0
2007-10-26 15:50:00,95.91,96.0,95.8,95.99,255500.0,69.9243,69.9899,69.8441,69.9826,255500.0
2007-10-29 09:30:00,95.78,96.36,95.57,95.84,268100.0,69.8295,70.2524,69.6764,69.8733,268100.0
2007-10-29 09:40:00,95.9,96.35,95.83,96.26,222300.0,69.917,70.2451,69.866,70.1795,222300.0
2007-10-29 09:50:00,96.26,96.55,96.25,96.45,177400.0,70.1795,70.3909,70.1722,70.318,177400.0
2007-10-29 10:00:00,96.46,96.46,96.35,96.37,163700.0,70.3253,70.3253,70.2451,70.2597,163700.0
2007-10-29 10:10:00,96.37,96.45,96.27,96.29,134400.0,70.2597,70.318,70.1868,70.2014,134400.0
2007-10-29 10:20:00,96.29,96.3,95.98,96.05,185600.0,70.2014,70.2087,69.9754,70.0264,185600.0
2007-10-29 10:30:00,96.05,96.16,95.87,96.08,125600.0,70.0264,70.1066,69.8952,70.0483,125600.0
2007-10-29 10:40:00,96.08,96.15,95.96,96.08,87900.0,70.0483,70.0993,69.9608,70.0483,87900.0
2007-10-29 10:50:00,96.08,96.1,95.99,96.05,95300.0,70.0483,70.0628,69.9826,70.0264,95300.0
2007-10-29 11:00:00,96.04,96.04,95.81,95.96,113000.0,70.0191,70.0191,69.8514,69.9608,113000.0
2007-10-29 11:10:00,95.99,96.27,95.24,96.05,135600.0,69.9826,70.1868,69.4359,70.0264,135600.0
2007-10-29 11:20:00,96.2,96.23,96.05,96.09,144300.0,70.1358,70.1576,70.0264,70.0556,144300.0
2007-10-29 11:30:00,96.1,96.24,96.08,96.16,149200.0,70.0628,70.1649,70.0483,70.1066,149200.0
2007-10-29 11:40:00,96.15,96.23,96.07,96.2,126100.0,70.0993,70.1576,70.041,70.1358,126100.0
2007-10-29 11:50:00,96.19,96.3,96.16,96.3,135000.0,70.1285,70.2087,70.1066,70.2087,135000.0
2007-10-29 12:00:00,96.29,96.6,96.24,96.59,349500.0,70.2014,70.4274,70.1649,70.4201,349500.0
2007-10-29 12:10:00,96.6,96.6,96.37,96.49,138500.0,70.4274,70.4274,70.2597,70.3472,138500.0
2007-10-29 12:20:00,96.5,96.52,96.35,96.42,51700.0,70.3545,70.3691,70.2451,70.2961,51700.0
2007-10-29 12:30:00,96.41,96.45,96.34,96.39,59300.0,70.2889,70.318,70.2378,70.2743,59300.0
2007-10-29 12:40:00,96.39,96.45,96.38,96.41,76800.0,70.2743,70.318,70.267,70.2889,76800.0
2007-10-29 12:50:00,96.4,96.48,96.39,96.47,93600.0,70.2816,70.3399,70.2743,70.3326,93600.0
2007-10-29 13:00:00,96.48,96.49,96.41,96.42,89300.0,70.3399,70.3472,70.2889,70.2961,89300.0
2007-10-29 13:10:00,96.42,96.49,96.42,96.45,59400.0,70.2961,70.3472,70.2961,70.318,59400.0
2007-10-29 13:20:00,96.45,96.49,96.44,96.47,51900.0,70.318,70.3472,70.3107,70.3326,51900.0
2007-10-29 13:30:00,96.46,96.51,96.45,96.5,119000.0,70.3253,70.3618,70.318,70.3545,119000.0
2007-10-29 13:40:00,96.48,96.52,96.45,96.5,178400.0,70.3399,70.3691,70.318,70.3545,178400.0
2007-10-29 13:50:00,96.5,96.55,96.45,96.48,206000.0,70.3545,70.3909,70.318,70.3399,206000.0
2007-10-29 14:00:00,96.47,96.57,96.43,96.44,126600.0,70.3326,70.4055,70.3034,70.3107,126600.0
2007-10-29 14:10:00,96.44,96.44,96.26,96.28,67600.0,70.3107,70.3107,70.1795,70.1941,67600.0
2007-10-29 14:20:00,96.29,96.3,96.18,96.18,50400.0,70.2014,70.2087,70.1212,70.1212,50400.0
2007-10-29 14:30:00,96.18,96.19,95.91,95.98,98000.0,70.1212,70.1285,69.9243,69.9754,98000.0
2007-10-29 14:40:00,95.99,96.13,95.99,96.03,61000.0,69.9826,70.0847,69.9826,70.0118,61000.0
2007-10-29 14:50:00,96.02,96.23,96.0,96.13,60000.0,70.0045,70.1576,69.9899,70.0847,60000.0
2007-10-29 15:00:00,96.13,97.24,96.02,96.98,1341500.0,70.0847,70.894,70.0045,70.7044,1341500.0
2007-10-29 15:10:00,96.98,97.6,96.89,97.26,1329900.0,70.7044,71.1564,70.6388,70.9086,1329900.0
2007-10-29 15:20:00,97.25,97.26,96.86,97.0,387800.0,70.9013,70.9086,70.6169,70.719,387800.0
2007-10-29 15:30:00,97.01,97.15,96.92,97.14,302000.0,70.7263,70.8284,70.6607,70.8211,302000.0
2007-10-29 15:40:00,97.15,97.15,96.91,97.11,511400.0,70.8284,70.8284,70.6534,70.7992,511400.0
2007-10-29 15:50:00,97.11,97.19,96.89,97.03,617800.0,70.7992,70.8575,70.6388,70.7409,617800.0
2007-10-30 09:30:00,97.25,97.59,97.0,97.55,272800.0,70.9013,71.1491,70.719,71.12,272800.0
2007-10-30 09:40:00,97.55,98.6,97.52,98.39,358000.0,71.12,71.8855,71.0981,71.7324,358000.0
2007-10-30 09:50:00,98.38,98.58,98.13,98.52,288900.0,71.7251,71.8709,71.5428,71.8272,288900.0
2007-10-30 10:00:00,98.52,98.54,97.66,97.71,396700.0,71.8272,71.8418,71.2002,71.2366,396700.0
2007-10-30 10:10:00,97.72,98.1,97.52,98.09,300800.0,71.2439,71.521,71.0981,71.5137,300800.0
2007-10-30 10:20:00,98.08,98.15,97.95,98.02,182100.0,71.5064,71.5574,71.4116,71.4626,182100.0
2007-10-30 10:30:00,98.02,98.29,97.93,98.02,299000.0,71.4626,71.6595,71.397,71.4626,299000.0
2007-10-30 10:40:00,98.05,98.06,97.96,98.0,185500.0,71.4845,71.4918,71.4189,71.4481,185500.0
2007-10-30 10:50:00,98.0,98.3,97.99,98.18,160300.0,71.4481,71.6668,71.4408,71.5793,160300.0
2007-10-30 11:00:00,98.2,98.2,98.01,98.03,124500.0,71.5939,71.5939,71.4554,71.4699,124500.0
2007-10-30 11:10:00,98.04,98.11,98.0,98.08,105000.0,71.4772,71.5283,71.4481,71.5064,105000.0
2007-10-30 11:20:00,98.09,98.09,97.96,98.0,150700.0,71.5137,71.5137,71.4189,71.4481,150700.0
2007-10-30 11:30:00,97.99,98.3,97.97,98.01,272300.0,71.4408,71.6668,71.4262,71.4554,272300.0
2007-10-30 11:40:00,98.01,98.06,97.98,98.04,129800.0,71.4554,71.4918,71.4335,71.4772,129800.0
2007-10-30 11:50:00,98.04,98.08,98.0,98.08,167100.0,71.4772,71.5064,71.4481,71.5064,167100.0
2007-10-30 12:00:00,98.07,98.2,97.97,98.18,164700.0,71.4991,71.5939,71.4262,71.5793,164700.0
2007-10-30 12:10:00,98.19,98.39,98.18,98.25,143600.0,71.5866,71.7324,71.5793,71.6303,143600.0
2007-10-30 12:20:00,98.24,98.27,98.22,98.24,90200.0,71.623,71.6449,71.6085,71.623,90200.0
2007-10-30 12:30:00,98.22,98.29,98.13,98.24,92600.0,71.6085,71.6595,71.5428,71.623,92600.0
2007-10-30 12:40:00,98.24,98.27,98.17,98.2,68200.0,71.623,71.6449,71.572,71.5939,68200.0
2007-10-30 12:50:00,98.19,98.23,98.19,98.22,54000.0,71.5866,71.6157,71.5866,71.6085,54000.0
2007-10-30 13:00:00,98.22,98.27,98.05,98.07,124800.0,71.6085,71.6449,71.4845,71.4991,124800.0
2007-10-30 13:10:00,98.08,98.14,98.0,98.08,108300.0,71.5064,71.5501,71.4481,71.5064,108300.0
2007-10-30 13:20:00,98.08,98.22,98.03,98.2,96700.0,71.5064,71.6085,71.4699,71.5939,96700.0
2007-10-30 13:30:00,98.19,98.2,98.03,98.07,110400.0,71.5866,71.5939,71.4699,71.4991,110400.0
2007-10-30 13:40:00,98.06,98.22,98.05,98.19,132300.0,71.4918,71.6085,71.4845,71.5866,132300.0
2007-10-30 13:50:00,98.19,98.34,98.19,98.28,139800.0,71.5866,71.6959,71.5866,71.6522,139800.0
2007-10-30 14:00:00,98.29,98.32,98.06,98.17,283500.0,71.6595,71.6814,71.4918,71.572,283500.0
2007-10-30 14:10:00,98.18,98.23,98.07,98.11,135100.0,71.5793,71.6157,71.4991,71.5283,135100.0
2007-10-30 14:20:00,98.11,98.14,98.05,98.06,93000.0,71.5283,71.5501,71.4845,71.4918,93000.0
2007-10-30 14:30:00,98.06,98.11,98.0,98.08,163900.0,71.4918,71.5283,71.4481,71.5064,163900.0
2007-10-30 14:40:00,98.08,98.1,98.0,98.01,135800.0,71.5064,71.521,71.4481,71.4554,135800.0
2007-10-30 14:50:00,98.01,98.08,97.98,98.05,182600.0,71.4554,71.5064,71.4335,71.4845,182600.0
2007-10-30 15:00:00,98.06,98.09,98.04,98.07,195900.0,71.4918,71.5137,71.4772,71.4991,195900.0
2007-10-30 15:10:00,98.08,98.08,97.81,97.91,150600.0,71.5064,71.5064,71.3095,71.3824,150600.0
2007-10-30 15:20:00,97.92,97.94,97.7,97.7,148400.0,71.3897,71.4043,71.2293,71.2293,148400.0
2007-10-30 15:30:00,97.71,97.75,97.45,97.48,218900.0,71.2366,71.2658,71.0471,71.069,218900.0
2007-10-30 15:40:00,97.48,97.48,97.25,97.4,320800.0,71.069,71.069,70.9013,71.0106,320800.0
2007-10-30 15:50:00,97.4,97.48,97.24,97.35,394500.0,71.0106,71.069,70.894,70.9742,394500.0
2007-10-31 09:30:00,98.15,98.44,97.75,97.77,211100.0,71.5574,71.7689,71.2658,71.2804,211100.0
2007-10-31 09:40:00,97.8,98.04,97.69,97.98,175000.0,71.3023,71.4772,71.2221,71.4335,175000.0
2007-10-31 09:50:00,97.99,98.01,97.52,97.59,179000.0,71.4408,71.4554,71.0981,71.1491,179000.0
2007-10-31 10:00:00,97.6,97.85,97.59,97.85,105300.0,71.1564,71.3387,71.1491,71.3387,105300.0
2007-10-31 10:10:00,97.84,97.84,97.6,97.65,85300.0,71.3314,71.3314,71.1564,71.1929,85300.0
2007-10-31 10:20:00,97.63,97.67,97.33,97.5,138800.0,71.1783,71.2075,70.9596,71.0835,138800.0
2007-10-31 10:30:00,97.5,97.7,97.44,97.66,121100.0,71.0835,71.2293,71.0398,71.2002,121100.0
2007-10-31 10:40:00,97.68,97.7,97.34,97.35,74400.0,71.2148,71.2293,70.9669,70.9742,74400.0
2007-10-31 10:50:00,97.36,97.46,97.34,97.38,50000.0,70.9815,71.0544,70.9669,70.996,50000.0
2007-10-31 11:00:00,97.36,97.5,97.35,97.49,77100.0,70.9815,71.0835,70.9742,71.0762,77100.0
2007-10-31 11:10:00,97.5,97.66,97.5,97.6,62500.0,71.0835,71.2002,71.0835,71.1564,62500.0
2007-10-31 11:20:00,97.6,97.64,97.55,97.6,42500.0,71.1564,71.1856,71.12,71.1564,42500.0
2007-10-31 11:30:00,97.6,97.71,97.58,97.69,110300.0,71.1564,71.2366,71.1419,71.2221,110300.0
2007-10-31 11:40:00,97.66,97.71,97.64,97.71,70700.0,71.2002,71.2366,71.1856,71.2366,70700.0
2007-10-31 11:50:00,97.71,97.79,97.66,97.71,64600.0,71.2366,71.295,71.2002,71.2366,64600.0
2007-10-31 12:00:00,97.72,97.77,97.69,97.72,99000.0,71.2439,71.2804,71.2221,71.2439,99000.0
2007-10-31 12:10:00,97.73,97.78,97.71,97.76,61700.0,71.2512,71.2877,71.2366,71.2731,61700.0
2007-10-31 12:20:00,97.75,97.85,97.74,97.78,76400.0,71.2658,71.3387,71.2585,71.2877,76400.0
2007-10-31 12:30:00,97.77,97.81,97.73,97.73,46400.0,71.2804,71.3095,71.2512,71.2512,46400.0
2007-10-31 12:40:00,97.74,97.75,97.68,97.69,46200.0,71.2585,71.2658,71.2148,71.2221,46200.0
2007-10-31 12:50:00,97.69,97.74,97.64,97.73,53500.0,71.2221,71.2585,71.1856,71.2512,53500.0
2007-10-31 13:00:00,97.73,97.75,97.66,97.67,41600.0,71.2512,71.2658,71.2002,71.2075,41600.0
2007-10-31 13:10:00,97.66,97.75,97.53,97.71,143900.0,71.2002,71.2658,71.1054,71.2366,143900.0
2007-10-31 13:20:00,97.72,97.75,97.61,97.7,155100.0,71.2439,71.2658,71.1637,71.2293,155100.0
2007-10-31 13:30:00,97.7,97.73,97.68,97.71,55600.0,71.2293,71.2512,71.2148,71.2366,55600.0
2007-10-31 13:40:00,97.7,97.92,97.67,97.82,109700.0,71.2293,71.3897,71.2075,71.3168,109700.0
2007-10-31 13:50:00,97.81,97.9,97.57,97.86,86300.0,71.3095,71.3752,71.1346,71.346,86300.0
2007-10-31 14:00:00,97.9,97.9,97.61,97.79,140500.0,71.3752,71.3752,71.1637,71.295,140500.0
2007-10-31 14:10:00,97.76,97.9,97.36,97.62,200900.0,71.2731,71.3752,70.9815,71.171,200900.0
2007-10-31 14:20:00,97.64,97.88,97.5,97.84,189100.0,71.1856,71.3606,71.0835,71.3314,189100.0
2007-10-31 14:30:00,97.77,97.9,97.68,97.78,157000.0,71.2804,71.3752,71.2148,71.2877,157000.0
2007-10-31 14:40:00,97.78,98.0,97.77,97.97,168300.0,71.2877,71.4481,71.2804,71.4262,168300.0
2007-10-31 14:50:00,98.0,98.61,97.94,98.46,285200.0,71.4481,71.8928,71.4043,71.7834,285200.0
2007-10-31 15:00:00,98.48,98.5,97.86,98.23,269400.0,71.798,71.8126,71.346,71.6157,269400.0
2007-10-31 15:10:00,98.23,98.29,98.01,98.1,116400.0,71.6157,71.6595,71.4554,71.521,116400.0
2007-10-31 15:20:00,98.1,98.24,97.84,98.18,135400.0,71.521,71.623,71.3314,71.5793,135400.0
2007-10-31 15:30:00,98.2,98.34,98.16,98.3,189600.0,71.5939,71.6959,71.5647,71.6668,189600.0
2007-10-31 15:40:00,98.3,98.54,98.3,98.41,290500.0,71.6668,71.8418,71.6668,71.747,290500.0
2007-10-31 15:50:00,98.41,98.71,98.24,98.69,402700.0,71.747,71.9657,71.623,71.9511,402700.0
2007-11-01 09:30:00,98.3,98.49,97.5,97.83,264500.0,71.6668,71.8053,71.0835,71.3241,264500.0
2007-11-01 09:40:00,97.89,98.44,97.79,98.05,178200.0,71.3679,71.7689,71.295,71.4845,178200.0
2007-11-01 09:50:00,98.08,98.11,97.75,97.75,157000.0,71.5064,71.5283,71.2658,71.2658,157000.0
2007-11-01 10:00:00,97.75,97.87,97.42,97.8,172900.0,71.2658,71.3533,71.0252,71.3023,172900.0
2007-11-01 10:10:00,97.78,97.81,97.33,97.53,165100.0,71.2877,71.3095,70.9596,71.1054,165100.0
2007-11-01 10:20:00,97.5,97.6,97.35,97.42,130800.0,71.0835,71.1564,70.9742,71.0252,130800.0
2007-11-01 10:30:00,97.42,97.67,97.38,97.61,108900.0,71.0252,71.2075,70.996,71.1637,108900.0
2007-11-01 10:40:00,97.6,97.62,97.4,97.48,113700.0,71.1564,71.171,71.0106,71.069,113700.0
2007-11-01 10:50:00,97.5,97.54,97.35,97.45,312000.0,71.0835,71.1127,70.9742,71.0471,312000.0
2007-11-01 11:00:00,97.43,97.43,97.21,97.22,312400.0,71.0325,71.0325,70.8721,70.8794,312400.0
2007-11-01 11:10:00,97.23,97.35,97.11,97.18,101300.0,70.8867,70.9742,70.7992,70.8502,101300.0
2007-11-01 11:20:00,97.18,97.48,97.13,97.44,77600.0,70.8502,71.069,70.8138,71.0398,77600.0
2007-11-01 11:30:00,97.42,97.42,97.07,97.08,123400.0,71.0252,71.0252,70.77,70.7773,123400.0
2007-11-01 11:40:00,97.09,97.09,96.9,97.03,153900.0,70.7846,70.7846,70.6461,70.7409,153900.0
2007-11-01 11:50:00,97.02,97.08,96.93,97.01,96700.0,70.7336,70.7773,70.668,70.7263,96700.0
2007-11-01 12:00:00,97.0,97.04,96.96,97.0,109400.0,70.719,70.7482,70.6898,70.719,109400.0
2007-11-01 12:10:00,96.99,97.19,96.97,97.0,147700.0,70.7117,70.8575,70.6971,70.719,147700.0
2007-11-01 12:20:00,97.01,97.2,96.98,97.01,129100.0,70.7263,70.8648,70.7044,70.7263,129100.0
2007-11-01 12:30:00,97.0,97.53,96.97,97.09,189800.0,70.719,71.1054,70.6971,70.7846,189800.0
2007-11-01 12:40:00,97.09,97.52,97.08,97.24,163300.0,70.7846,71.0981,70.7773,70.894,163300.0
2007-11-01 12:50:00,97.22,97.45,97.21,97.45,66900.0,70.8794,71.0471,70.8721,71.0471,66900.0
2007-11-01 13:00:00,97.46,97.51,97.34,97.45,75500.0,71.0544,71.0908,70.9669,71.0471,75500.0
2007-11-01 13:10:00,97.46,97.53,97.25,97.41,143900.0,71.0544,71.1054,70.9013,71.0179,143900.0
2007-11-01 13:20:00,97.4,97.52,97.25,97.37,93000.0,71.0106,71.0981,70.9013,70.9888,93000.0
2007-11-01 13:30:00,97.38,97.44,97.27,97.34,64100.0,70.996,71.0398,70.9158,70.9669,64100.0
2007-11-01 13:40:00,97.35,97.43,97.24,97.4,72900.0,70.9742,71.0325,70.894,71.0106,72900.0
2007-11-01 13:50:00,97.38,97.43,97.12,97.18,108800.0,70.996,71.0325,70.8065,70.8502,108800.0
2007-11-01 14:00:00,97.15,97.5,97.09,97.24,129100.0,70.8284,71.0835,70.7846,70.894,129100.0
2007-11-01 14:10:00,97.26,98.0,97.22,97.66,521400.0,70.9086,71.4481,70.8794,71.2002,521400.0
2007-11-01 14:20:00,97.66,97.66,97.31,97.33,125900.0,71.2002,71.2002,70.945,70.9596,125900.0
2007-11-01 14:30:00,97.39,97.89,97.38,97.7,74600.0,71.0033,71.3679,70.996,71.2293,74600.0
2007-11-01 14:40:00,97.73,97.75,97.47,97.59,117700.0,71.2512,71.2658,71.0617,71.1491,117700.0
2007-11-01 14:50:00,97.57,97.77,97.43,97.68,99700.0,71.1346,71.2804,71.0325,71.2148,99700.0
2007-11-01 15:00:00,97.68,98.0,97.54,97.97,133500.0,71.2148,71.4481,71.1127,71.4262,133500.0
2007-11-01 15:10:00,97.98,97.98,97.25,97.4,142200.0,71.4335,71.4335,70.9013,71.0106,142200.0
2007-11-01 15:20:00,97.41,97.41,96.9,96.9,183200.0,71.0179,71.0179,70.6461,70.6461,183200.0
2007-11-01 15:30:00,96.9,96.99,96.68,96.7,210100.0,70.6461,70.7117,70.4857,70.5003,210100.0
2007-11-01 15:40:00,96.71,96.86,96.5,96.76,213100.0,70.5076,70.6169,70.3545,70.544,213100.0
2007-11-01 15:50:00,96.76,96.76,96.5,96.51,338000.0,70.544,70.544,70.3545,70.3618,338000.0
2007-11-02 09:30:00,96.62,97.0,96.62,96.99,232900.0,70.442,70.719,70.442,70.7117,232900.0
2007-11-02 09:40:00,96.98,97.35,96.77,96.86,136400.0,70.7044,70.9742,70.5513,70.6169,136400.0
2007-11-02 09:50:00,96.86,97.0,96.35,96.72,276100.0,70.6169,70.719,70.2451,70.5149,276100.0
2007-11-02 10:00:00,96.75,96.75,96.34,96.55,136300.0,70.5367,70.5367,70.2378,70.3909,136300.0
2007-11-02 10:10:00,96.55,96.63,96.37,96.52,243000.0,70.3909,70.4492,70.2597,70.3691,243000.0
2007-11-02 10:20:00,96.58,97.0,96.46,96.97,131000.0,70.4128,70.719,70.3253,70.6971,131000.0
2007-11-02 10:30:00,96.98,97.05,96.7,96.95,172800.0,70.7044,70.7555,70.5003,70.6825,172800.0
2007-11-02 10:40:00,96.95,97.15,96.86,96.89,122500.0,70.6825,70.8284,70.6169,70.6388,122500.0
2007-11-02 10:50:00,96.9,97.18,96.89,97.0,108100.0,70.6461,70.8502,70.6388,70.719,108100.0
2007-11-02 11:00:00,97.0,97.1,96.93,96.97,160000.0,70.719,70.7919,70.668,70.6971,160000.0
2007-11-02 11:10:00,96.98,97.02,96.95,96.98,118600.0,70.7044,70.7336,70.6825,70.7044,118600.0
2007-11-02 11:20:00,96.99,96.99,96.56,96.7,125000.0,70.7117,70.7117,70.3982,70.5003,125000.0
2007-11-02 11:30:00,96.73,97.0,96.65,97.0,142000.0,70.5222,70.719,70.4638,70.719,142000.0
2007-11-02 11:40:00,96.99,97.1,96.91,97.06,258500.0,70.7117,70.7919,70.6534,70.7627,258500.0
2007-11-02 11:50:00,97.06,97.12,96.9,96.92,123700.0,70.7627,70.8065,70.6461,70.6607,123700.0
2007-11-02 12:00:00,96.93,97.04,96.81,96.92,90600.0,70.668,70.7482,70.5805,70.6607,90600.0
2007-11-02 12:10:00,96.94,97.25,96.92,97.04,99800.0,70.6753,70.9013,70.6607,70.7482,99800.0
2007-11-02 12:20:00,97.03,97.27,97.0,97.27,130000.0,70.7409,70.9158,70.719,70.9158,130000.0
2007-11-02 12:30:00,97.28,97.3,97.21,97.27,113700.0,70.9231,70.9377,70.8721,70.9158,113700.0
2007-11-02 12:40:00,97.29,97.5,97.2,97.46,150900.0,70.9304,71.0835,70.8648,71.0544,150900.0
2007-11-02 12:50:00,97.44,97.69,97.37,97.67,124300.0,71.0398,71.2221,70.9888,71.2075,124300.0
2007-11-02 13:00:00,97.66,97.85,97.63,97.77,84300.0,71.2002,71.3387,71.1783,71.2804,84300.0
2007-11-02 13:10:00,97.78,97.88,97.66,97.85,78300.0,71.2877,71.3606,71.2002,71.3387,78300.0
2007-11-02 13:20:00,97.85,97.88,97.48,97.6,83900.0,71.3387,71.3606,71.069,71.1564,83900.0
2007-11-02 13:30:00,97.6,97.79,97.56,97.78,47700.0,71.1564,71.295,71.1273,71.2877,47700.0
2007-11-02 13:40:00,97.77,97.79,97.54,97.71,51700.0,71.2804,71.295,71.1127,71.2366,51700.0
2007-11-02 13:50:00,97.73,97.84,97.7,97.76,90300.0,71.2512,71.3314,71.2293,71.2731,90300.0
2007-11-02 14:00:00,97.76,97.85,97.61,97.63,84900.0,71.2731,71.3387,71.1637,71.1783,84900.0
2007-11-02 14:10:00,97.65,97.8,97.54,97.57,82800.0,71.1929,71.3023,71.1127,71.1346,82800.0
2007-11-02 14:20:00,97.57,97.85,97.57,97.78,105100.0,71.1346,71.3387,71.1346,71.2877,105100.0
2007-11-02 14:30:00,97.78,97.85,97.4,97.41,84300.0,71.2877,71.3387,71.0106,71.0179,84300.0
2007-11-02 14:40:00,97.41,97.49,97.22,97.3,94600.0,71.0179,71.0762,70.8794,70.9377,94600.0
2007-11-02 14:50:00,97.29,97.42,97.22,97.36,114500.0,70.9304,71.0252,70.8794,70.9815,114500.0
2007-11-02 15:00:00,97.37,97.64,97.35,97.52,94100.0,70.9888,71.1856,70.9742,71.0981,94100.0
2007-11-02 15:10:00,97.52,97.58,97.15,97.51,128100.0,71.0981,71.1419,70.8284,71.0908,128100.0
2007-11-02 15:20:00,97.52,97.75,97.52,97.63,87100.0,71.0981,71.2658,71.0981,71.1783,87100.0
2007-11-02 15:30:00,97.63,97.69,97.35,97.52,175400.0,71.1783,71.2221,70.9742,71.0981,175400.0
2007-11-02 15:40:00,97.51,97.8,97.48,97.65,162400.0,71.0908,71.3023,71.069,71.1929,162400.0
2007-11-02 15:50:00,97.64,97.88,97.61,97.84,389600.0,71.1856,71.3606,71.1637,71.3314,389600.0
2007-11-05 09:30:00,97.59,97.59,96.51,97.4,221200.0,71.1491,71.1491,70.3618,71.0106,221200.0
2007-11-05 09:40:00,97.37,97.61,97.15,97.57,111400.0,70.9888,71.1637,70.8284,71.1346,111400.0
2007-11-05 09:50:00,97.58,97.73,97.21,97.4,198900.0,71.1419,71.2512,70.8721,71.0106,198900.0
2007-11-05 10:00:00,97.38,97.85,97.37,97.57,120900.0,70.996,71.3387,70.9888,71.1346,120900.0
2007-11-05 10:10:00,97.59,97.76,97.51,97.66,78000.0,71.1491,71.2731,71.0908,71.2002,78000.0
2007-11-05 10:20:00,97.66,98.0,97.57,97.76,128500.0,71.2002,71.4481,71.1346,71.2731,128500.0
2007-11-05 10:30:00,97.76,98.0,97.59,97.86,107200.0,71.2731,71.4481,71.1491,71.346,107200.0
2007-11-05 10:40:00,97.91,98.2,97.91,97.96,119000.0,71.3824,71.5939,71.3824,71.4189,119000.0
2007-11-05 10:50:00,97.94,97.96,97.75,97.86,81600.0,71.4043,71.4189,71.2658,71.346,81600.0
2007-11-05 11:00:00,97.87,98.0,97.8,97.92,53000.0,71.3533,71.4481,71.3023,71.3897,53000.0
2007-11-05 11:10:00,97.88,97.88,97.55,97.64,60200.0,71.3606,71.3606,71.12,71.1856,60200.0
2007-11-05 11:20:00,97.64,97.8,97.57,97.62,39500.0,71.1856,71.3023,71.1346,71.171,39500.0
2007-11-05 11:30:00,97.63,97.64,97.46,97.5,59000.0,71.1783,71.1856,71.0544,71.0835,59000.0
2007-11-05 11:40:00,97.5,97.97,97.48,97.9,73200.0,71.0835,71.4262,71.069,71.3752,73200.0
2007-11-05 11:50:00,97.94,97.98,97.81,97.81,74000.0,71.4043,71.4335,71.3095,71.3095,74000.0
2007-11-05 12:00:00,97.85,97.88,97.47,97.63,100900.0,71.3387,71.3606,71.0617,71.1783,100900.0
2007-11-05 12:10:00,97.64,97.64,97.48,97.55,71000.0,71.1856,71.1856,71.069,71.12,71000.0
2007-11-05 12:20:00,97.55,97.77,97.45,97.75,102000.0,71.12,71.2804,71.0471,71.2658,102000.0
2007-11-05 12:30:00,97.74,97.8,97.51,97.76,75700.0,71.2585,71.3023,71.0908,71.2731,75700.0
2007-11-05 12:40:00,97.76,97.87,97.67,97.78,96100.0,71.2731,71.3533,71.2075,71.2877,96100.0
2007-11-05 12:50:00,97.81,97.88,97.59,97.85,58200.0,71.3095,71.3606,71.1491,71.3387,58200.0
2007-11-05 13:00:00,97.88,97.96,97.79,97.86,81700.0,71.3606,71.4189,71.295,71.346,81700.0
2007-11-05 13:10:00,97.85,97.88,97.48,97.6,92500.0,71.3387,71.3606,71.069,71.1564,92500.0
2007-11-05 13:20:00,97.61,97.78,97.48,97.73,64700.0,71.1637,71.2877,71.069,71.2512,64700.0
2007-11-05 13:30:00,97.73,97.82,97.46,97.57,54200.0,71.2512,71.3168,71.0544,71.1346,54200.0
2007-11-05 13:40:00,97.59,97.62,97.18,97.18,76200.0,71.1491,71.171,70.8502,70.8502,76200.0
2007-11-05 13:50:00,97.19,97.35,97.12,97.35,132300.0,70.8575,70.9742,70.8065,70.9742,132300.0
2007-11-05 14:00:00,97.32,97.69,97.23,97.53,133600.0,70.9523,71.2221,70.8867,71.1054,133600.0
2007-11-05 14:10:00,97.54,97.68,97.39,97.44,75200.0,71.1127,71.2148,71.0033,71.0398,75200.0
2007-11-05 14:20:00,97.44,97.57,97.25,97.52,86800.0,71.0398,71.1346,70.9013,71.0981,86800.0
2007-11-05 14:30:00,97.53,97.79,97.46,97.75,74800.0,71.1054,71.295,71.0544,71.2658,74800.0
2007-11-05 14:40:00,97.73,97.82,97.69,97.82,53000.0,71.2512,71.3168,71.2221,71.3168,53000.0
2007-11-05 14:50:00,97.79,97.92,97.76,97.87,98000.0,71.295,71.3897,71.2731,71.3533,98000.0
2007-11-05 15:00:00,97.87,98.19,97.79,98.1,164400.0,71.3533,71.5866,71.295,71.521,164400.0
2007-11-05 15:10:00,98.09,98.27,98.05,98.24,145900.0,71.5137,71.6449,71.4845,71.623,145900.0
2007-11-05 15:20:00,98.23,98.5,98.23,98.4,274800.0,71.6157,71.8126,71.6157,71.7397,274800.0
2007-11-05 15:30:00,98.4,98.67,98.3,98.36,222600.0,71.7397,71.9365,71.6668,71.7105,222600.0
2007-11-05 15:40:00,98.37,98.42,97.99,98.01,189300.0,71.7178,71.7543,71.4408,71.4554,189300.0
2007-11-05 15:50:00,98.01,98.25,98.0,98.0,228900.0,71.4554,71.6303,71.4481,71.4481,228900.0
2007-11-06 09:30:00,98.0,98.43,97.75,97.91,181600.0,71.4481,71.7616,71.2658,71.3824,181600.0
2007-11-06 09:40:00,97.91,98.13,97.82,97.92,70400.0,71.3824,71.5428,71.3168,71.3897,70400.0
2007-11-06 09:50:00,97.94,98.07,97.86,98.02,77000.0,71.4043,71.4991,71.346,71.4626,77000.0
2007-11-06 10:00:00,98.01,98.25,98.0,98.13,97100.0,71.4554,71.6303,71.4481,71.5428,97100.0
2007-11-06 10:10:00,98.13,98.19,97.96,98.05,73900.0,71.5428,71.5866,71.4189,71.4845,73900.0
2007-11-06 10:20:00,98.03,98.03,97.74,97.95,86400.0,71.4699,71.4699,71.2585,71.4116,86400.0
2007-11-06 10:30:00,97.95,97.95,97.48,97.71,123700.0,71.4116,71.4116,71.069,71.2366,123700.0
2007-11-06 10:40:00,97.71,97.74,97.5,97.5,76600.0,71.2366,71.2585,71.0835,71.0835,76600.0
2007-11-06 10:50:00,97.5,97.61,97.35,97.53,91000.0,71.0835,71.1637,70.9742,71.1054,91000.0
2007-11-06 11:00:00,97.53,97.6,97.3,97.41,56900.0,71.1054,71.1564,70.9377,71.0179,56900.0
2007-11-06 11:10:00,97.4,97.41,97.3,97.37,37300.0,71.0106,71.0179,70.9377,70.9888,37300.0
2007-11-06 11:20:00,97.37,97.5,97.36,97.43,67500.0,70.9888,71.0835,70.9815,71.0325,67500.0
2007-11-06 11:30:00,97.44,97.45,97.32,97.41,47500.0,71.0398,71.0471,70.9523,71.0179,47500.0
2007-11-06 11:40:00,97.42,97.43,97.12,97.16,95200.0,71.0252,71.0325,70.8065,70.8357,95200.0
2007-11-06 11:50:00,97.15,97.37,97.14,97.27,119200.0,70.8284,70.9888,70.8211,70.9158,119200.0
2007-11-06 12:00:00,97.25,97.34,97.21,97.27,75400.0,70.9013,70.9669,70.8721,70.9158,75400.0
2007-11-06 12:10:00,97.29,97.33,97.22,97.28,78100.0,70.9304,70.9596,70.8794,70.9231,78100.0
2007-11-06 12:20:00,97.28,97.34,97.1,97.14,99800.0,70.9231,70.9669,70.7919,70.8211,99800.0
2007-11-06 12:30:00,97.14,97.18,97.02,97.18,76300.0,70.8211,70.8502,70.7336,70.8502,76300.0
2007-11-06 12:40:00,97.16,97.16,97.0,97.0,73700.0,70.8357,70.8357,70.719,70.719,73700.0
2007-11-06 12:50:00,97.0,97.2,96.94,97.07,70300.0,70.719,70.8648,70.6753,70.77,70300.0
2007-11-06 13:00:00,97.09,97.2,97.07,97.14,41700.0,70.7846,70.8648,70.77,70.8211,41700.0
2007-11-06 13:10:00,97.12,97.15,97.02,97.07,86000.0,70.8065,70.8284,70.7336,70.77,86000.0
2007-11-06 13:20:00,97.07,97.25,97.07,97.19,69000.0,70.77,70.9013,70.77,70.8575,69000.0
2007-11-06 13:30:00,97.19,97.33,97.14,97.27,93800.0,70.8575,70.9596,70.8211,70.9158,93800.0
2007-11-06 13:40:00,97.29,97.3,97.21,97.3,62700.0,70.9304,70.9377,70.8721,70.9377,62700.0
2007-11-06 13:50:00,97.29,97.41,97.26,97.3,124300.0,70.9304,71.0179,70.9086,70.9377,124300.0
2007-11-06 14:00:00,97.3,97.35,97.21,97.26,62900.0,70.9377,70.9742,70.8721,70.9086,62900.0
2007-11-06 14:10:00,97.26,97.35,97.23,97.32,57100.0,70.9086,70.9742,70.8867,70.9523,57100.0
2007-11-06 14:20:00,97.3,97.34,97.22,97.26,64800.0,70.9377,70.9669,70.8794,70.9086,64800.0
2007-11-06 14:30:00,97.27,97.27,97.1,97.12,56500.0,70.9158,70.9158,70.7919,70.8065,56500.0
2007-11-06 14:40:00,97.12,97.2,97.04,97.04,90700.0,70.8065,70.8648,70.7482,70.7482,90700.0
2007-11-06 14:50:00,97.06,97.17,97.02,97.1,96200.0,70.7627,70.8429,70.7336,70.7919,96200.0
2007-11-06 15:00:00,97.1,97.26,97.07,97.19,133400.0,70.7919,70.9086,70.77,70.8575,133400.0
2007-11-06 15:10:00,97.19,97.31,97.09,97.29,109000.0,70.8575,70.945,70.7846,70.9304,109000.0
2007-11-06 15:20:00,97.3,97.42,97.25,97.4,106600.0,70.9377,71.0252,70.9013,71.0106,106600.0
2007-11-06 15:30:00,97.39,97.46,97.19,97.2,122400.0,71.0033,71.0544,70.8575,70.8648,122400.0
2007-11-06 15:40:00,97.2,97.51,97.19,97.5,200900.0,70.8648,71.0908,70.8575,71.0835,200900.0
2007-11-06 15:50:00,97.49,97.77,97.49,97.77,326800.0,71.0762,71.2804,71.0762,71.2804,326800.0
2007-11-07 09:30:00,97.0,97.25,96.11,97.1,288200.0,70.9745,71.1574,70.3233,71.0476,288200.0
2007-11-07 09:40:00,97.1,97.11,96.65,96.94,91300.0,71.0476,71.055,70.7184,70.9306,91300.0
2007-11-07 09:50:00,96.97,97.13,96.84,96.91,121300.0,70.9525,71.0696,70.8574,70.9086,121300.0
2007-11-07 10:00:00,96.91,97.05,96.72,96.87,107800.0,70.9086,71.011,70.7696,70.8793,107800.0
2007-11-07 10:10:00,96.89,97.08,96.76,96.98,170800.0,70.894,71.033,70.7989,70.9598,170800.0
2007-11-07 10:20:00,96.99,97.02,96.91,96.96,111400.0,70.9671,70.9891,70.9086,70.9452,111400.0
2007-11-07 10:30:00,96.98,97.0,96.8,96.84,172100.0,70.9598,70.9745,70.8281,70.8574,172100.0
2007-11-07 10:40:00,96.83,97.03,96.8,97.0,118700.0,70.8501,70.9964,70.8281,70.9745,118700.0
2007-11-07 10:50:00,97.0,97.09,96.92,97.0,143700.0,70.9745,71.0403,70.9159,70.9745,143700.0
2007-11-07 11:00:00,96.98,97.05,96.86,97.01,144100.0,70.9598,71.011,70.872,70.9818,144100.0
2007-11-07 11:10:00,97.01,97.1,96.99,97.08,127100.0,70.9818,71.0476,70.9671,71.033,127100.0
2007-11-07 11:20:00,97.09,97.1,96.96,97.03,99700.0,71.0403,71.0476,70.9452,70.9964,99700.0
2007-11-07 11:30:00,97.05,97.38,97.03,97.2,86700.0,71.011,71.2525,70.9964,71.1208,86700.0
2007-11-07 11:40:00,97.19,97.3,97.06,97.12,38900.0,71.1135,71.194,71.0184,71.0623,38900.0
2007-11-07 11:50:00,97.12,97.41,97.08,97.39,48800.0,71.0623,71.2745,71.033,71.2598,48800.0
2007-11-07 12:00:00,97.39,97.39,97.05,97.22,66900.0,71.2598,71.2598,71.011,71.1354,66900.0
2007-11-07 12:10:00,97.21,97.23,96.97,97.08,97400.0,71.1281,71.1428,70.9525,71.033,97400.0
2007-11-07 12:20:00,97.07,97.17,96.93,97.02,79400.0,71.0257,71.0989,70.9232,70.9891,79400.0
2007-11-07 12:30:00,97.04,97.44,97.04,97.29,114100.0,71.0037,71.2964,71.0037,71.1867,114100.0
2007-11-07 12:40:00,97.29,97.31,97.17,97.25,80300.0,71.1867,71.2013,71.0989,71.1574,80300.0
2007-11-07 12:50:00,97.25,97.58,97.16,97.54,158500.0,71.1574,71.3988,71.0915,71.3696,158500.0
2007-11-07 13:00:00,97.54,97.6,97.31,97.4,97800.0,71.3696,71.4135,71.2013,71.2671,97800.0
2007-11-07 13:10:00,97.4,97.5,96.93,97.08,197200.0,71.2671,71.3403,70.9232,71.033,197200.0
2007-11-07 13:20:00,97.04,97.23,96.99,97.23,140100.0,71.0037,71.1428,70.9671,71.1428,140100.0
2007-11-07 13:30:00,97.22,97.3,97.15,97.2,113500.0,71.1354,71.194,71.0842,71.1208,113500.0
2007-11-07 13:40:00,97.18,97.41,97.17,97.3,88700.0,71.1062,71.2745,71.0989,71.194,88700.0
2007-11-07 13:50:00,97.3,97.4,97.23,97.23,112800.0,71.194,71.2671,71.1428,71.1428,112800.0
2007-11-07 14:00:00,97.21,97.45,97.12,97.39,71000.0,71.1281,71.3037,71.0623,71.2598,71000.0
2007-11-07 14:10:00,97.38,97.65,97.34,97.54,147400.0,71.2525,71.4501,71.2232,71.3696,147400.0
2007-11-07 14:20:00,97.52,97.71,97.48,97.68,134800.0,71.3549,71.494,71.3257,71.472,134800.0
2007-11-07 14:30:00,97.69,97.71,97.45,97.57,93100.0,71.4793,71.494,71.3037,71.3915,93100.0
2007-11-07 14:40:00,97.61,97.99,97.6,97.86,184400.0,71.4208,71.6988,71.4135,71.6037,184400.0
2007-11-07 14:50:00,97.88,97.9,97.44,97.64,99400.0,71.6184,71.633,71.2964,71.4427,99400.0
2007-11-07 15:00:00,97.66,97.98,97.64,97.94,164600.0,71.4574,71.6915,71.4427,71.6623,164600.0
2007-11-07 15:10:00,97.94,97.98,97.73,97.77,147600.0,71.6623,71.6915,71.5086,71.5379,147600.0
2007-11-07 15:20:00,97.77,97.89,97.6,97.64,255000.0,71.5379,71.6257,71.4135,71.4427,255000.0
2007-11-07 15:30:00,97.65,97.74,97.19,97.24,192900.0,71.4501,71.5159,71.1135,71.1501,192900.0
2007-11-07 15:40:00,97.25,97.58,97.24,97.35,233200.0,71.1574,71.3988,71.1501,71.2306,233200.0
2007-11-07 15:50:00,97.35,97.35,96.8,96.8,457300.0,71.2306,71.2306,70.8281,70.8281,457300.0
2007-11-08 09:30:00,96.97,97.25,96.65,96.98,219000.0,70.9525,71.1574,70.7184,70.9598,219000.0
2007-11-08 09:40:00,97.01,97.19,96.81,96.93,267100.0,70.9818,71.1135,70.8354,70.9232,267100.0
2007-11-08 09:50:00,96.95,97.04,96.6,96.85,142500.0,70.9379,71.0037,70.6818,70.8647,142500.0
2007-11-08 10:00:00,96.85,97.03,96.61,96.99,239500.0,70.8647,70.9964,70.6891,70.9671,239500.0
2007-11-08 10:10:00,96.99,97.0,96.47,96.94,231600.0,70.9671,70.9745,70.5867,70.9306,231600.0
2007-11-08 10:20:00,96.94,97.23,96.8,96.8,176400.0,70.9306,71.1428,70.8281,70.8281,176400.0
2007-11-08 10:30:00,96.78,96.79,96.11,96.16,237900.0,70.8135,70.8208,70.3233,70.3598,237900.0
2007-11-08 10:40:00,96.15,96.41,96.12,96.37,146200.0,70.3525,70.5428,70.3306,70.5135,146200.0
2007-11-08 10:50:00,96.38,96.74,96.34,96.68,102000.0,70.5208,70.7842,70.4915,70.7403,102000.0
2007-11-08 11:00:00,96.69,97.04,96.65,96.98,159500.0,70.7476,71.0037,70.7184,70.9598,159500.0
2007-11-08 11:10:00,96.99,97.08,96.85,96.96,83000.0,70.9671,71.033,70.8647,70.9452,83000.0
2007-11-08 11:20:00,96.97,97.0,96.72,97.0,87500.0,70.9525,70.9745,70.7696,70.9745,87500.0
2007-11-08 11:30:00,97.0,97.04,96.7,96.81,94700.0,70.9745,71.0037,70.755,70.8354,94700.0
2007-11-08 11:40:00,96.8,97.02,96.7,96.7,104500.0,70.8281,70.9891,70.755,70.755,104500.0
2007-11-08 11:50:00,96.7,96.99,96.58,96.93,100600.0,70.755,70.9671,70.6672,70.9232,100600.0
2007-11-08 12:00:00,96.92,96.99,96.61,96.73,91500.0,70.9159,70.9671,70.6891,70.7769,91500.0
2007-11-08 12:10:00,96.73,96.93,96.45,96.46,122800.0,70.7769,70.9232,70.572,70.5793,122800.0
2007-11-08 12:20:00,96.45,96.49,96.34,96.39,158200.0,70.572,70.6013,70.4915,70.5281,158200.0
2007-11-08 12:30:00,96.39,96.55,96.1,96.19,118700.0,70.5281,70.6452,70.3159,70.3818,118700.0
2007-11-08 12:40:00,96.2,96.24,95.91,96.14,193000.0,70.3891,70.4184,70.1769,70.3452,193000.0
2007-11-08 12:50:00,96.13,96.24,95.9,96.08,170600.0,70.3379,70.4184,70.1696,70.3013,170600.0
2007-11-08 13:00:00,96.08,96.11,95.6,95.7,134700.0,70.3013,70.3233,69.9501,70.0233,134700.0
2007-11-08 13:10:00,95.68,96.12,95.59,96.0,131000.0,70.0086,70.3306,69.9428,70.2428,131000.0
2007-11-08 13:20:00,95.98,96.02,95.57,95.83,112400.0,70.2281,70.2574,69.9281,70.1184,112400.0
2007-11-08 13:30:00,95.83,96.18,95.71,95.87,148600.0,70.1184,70.3745,70.0306,70.1476,148600.0
2007-11-08 13:40:00,95.86,95.93,95.51,95.57,102000.0,70.1403,70.1915,69.8842,69.9281,102000.0
2007-11-08 13:50:00,95.57,95.98,95.56,95.96,115900.0,69.9281,70.2281,69.9208,70.2135,115900.0
2007-11-08 14:00:00,95.92,95.96,95.59,95.59,114500.0,70.1842,70.2135,69.9428,69.9428,114500.0
2007-11-08 14:10:00,95.58,95.59,95.25,95.25,167000.0,69.9355,69.9428,69.694,69.694,167000.0
2007-11-08 14:20:00,95.25,95.44,95.2,95.25,128200.0,69.694,69.833,69.6574,69.694,128200.0
2007-11-08 14:30:00,95.25,95.64,95.0,95.01,192400.0,69.694,69.9794,69.5111,69.5184,192400.0
2007-11-08 14:40:00,95.01,95.15,94.94,95.15,150600.0,69.5184,69.6208,69.4672,69.6208,150600.0
2007-11-08 14:50:00,95.13,95.52,94.9,95.52,150200.0,69.6062,69.8916,69.4379,69.8916,150200.0
2007-11-08 15:00:00,95.53,95.76,95.38,95.59,268300.0,69.8989,70.0672,69.7891,69.9428,268300.0
2007-11-08 15:10:00,95.58,95.6,95.31,95.6,205600.0,69.9355,69.9501,69.7379,69.9501,205600.0
2007-11-08 15:20:00,95.6,96.05,95.6,95.95,350600.0,69.9501,70.2794,69.9501,70.2062,350600.0
2007-11-08 15:30:00,95.95,96.21,95.95,96.15,263500.0,70.2062,70.3964,70.2062,70.3525,263500.0
2007-11-08 15:40:00,96.15,96.93,96.13,96.68,387700.0,70.3525,70.9232,70.3379,70.7403,387700.0
2007-11-08 15:50:00,96.69,96.79,96.13,96.16,369500.0,70.7476,70.8208,70.3379,70.3598,369500.0
2007-11-09 09:30:00,95.08,95.75,95.08,95.25,231000.0,69.5696,70.0598,69.5696,69.694,231000.0
2007-11-09 09:40:00,95.25,95.64,95.25,95.42,200400.0,69.694,69.9794,69.694,69.8184,200400.0
2007-11-09 09:50:00,95.39,95.43,95.05,95.1,178300.0,69.7964,69.8257,69.5477,69.5842,178300.0
2007-11-09 10:00:00,95.11,95.3,95.05,95.23,164300.0,69.5916,69.7306,69.5477,69.6794,164300.0
2007-11-09 10:10:00,95.25,95.43,95.0,95.42,198800.0,69.694,69.8257,69.5111,69.8184,198800.0
2007-11-09 10:20:00,95.43,95.43,95.0,95.0,196200.0,69.8257,69.8257,69.5111,69.5111,196200.0
2007-11-09 10:30:00,95.0,95.06,94.75,94.81,119200.0,69.5111,69.555,69.3281,69.3721,119200.0
2007-11-09 10:40:00,94.82,94.85,94.41,94.51,262300.0,69.3794,69.4013,69.0794,69.1525,262300.0
2007-11-09 10:50:00,94.5,94.87,94.44,94.83,113600.0,69.1452,69.416,69.1013,69.3867,113600.0
2007-11-09 11:00:00,94.81,94.96,94.55,94.9,165000.0,69.3721,69.4818,69.1818,69.4379,165000.0
2007-11-09 11:10:00,94.9,95.0,94.71,94.95,171800.0,69.4379,69.5111,69.2989,69.4745,171800.0
2007-11-09 11:20:00,94.93,95.23,94.8,94.86,157100.0,69.4599,69.6794,69.3647,69.4086,157100.0
2007-11-09 11:30:00,94.86,95.19,94.81,94.87,107900.0,69.4086,69.6501,69.3721,69.416,107900.0
2007-11-09 11:40:00,94.87,95.28,94.87,95.06,95600.0,69.416,69.7159,69.416,69.555,95600.0
2007-11-09 11:50:00,95.06,95.21,95.0,95.18,108800.0,69.555,69.6647,69.5111,69.6428,108800.0
2007-11-09 12:00:00,95.18,95.19,94.86,95.03,79600.0,69.6428,69.6501,69.4086,69.533,79600.0
2007-11-09 12:10:00,95.02,95.03,94.55,94.77,104800.0,69.5257,69.533,69.1818,69.3428,104800.0
2007-11-09 12:20:00,94.77,94.91,94.69,94.8,68000.0,69.3428,69.4452,69.2842,69.3647,68000.0
2007-11-09 12:30:00,94.81,95.12,94.76,95.06,127100.0,69.3721,69.5989,69.3355,69.555,127100.0
2007-11-09 12:40:00,95.06,95.14,94.8,94.84,78000.0,69.555,69.6135,69.3647,69.394,78000.0
2007-11-09 12:50:00,94.84,94.88,94.68,94.79,54300.0,69.394,69.4233,69.2769,69.3574,54300.0
2007-11-09 13:00:00,94.79,94.79,94.55,94.64,36600.0,69.3574,69.3574,69.1818,69.2477,36600.0
2007-11-09 13:10:00,94.64,94.95,94.59,94.94,52500.0,69.2477,69.4745,69.2111,69.4672,52500.0
2007-11-09 13:20:00,94.94,95.04,94.75,94.86,53600.0,69.4672,69.5403,69.3281,69.4086,53600.0
2007-11-09 13:30:00,94.87,94.95,94.64,94.74,60800.0,69.416,69.4745,69.2477,69.3208,60800.0
2007-11-09 13:40:00,94.74,94.83,94.67,94.72,57400.0,69.3208,69.3867,69.2696,69.3062,57400.0
2007-11-09 13:50:00,94.72,94.79,94.64,94.69,60000.0,69.3062,69.3574,69.2477,69.2842,60000.0
2007-11-09 14:00:00,94.68,94.91,94.56,94.74,122500.0,69.2769,69.4452,69.1891,69.3208,122500.0
2007-11-09 14:10:00,94.74,94.93,94.68,94.93,105000.0,69.3208,69.4599,69.2769,69.4599,105000.0
2007-11-09 14:20:00,94.95,95.14,94.81,95.01,160900.0,69.4745,69.6135,69.3721,69.5184,160900.0
2007-11-09 14:30:00,94.99,95.09,94.81,94.91,102100.0,69.5038,69.5769,69.3721,69.4452,102100.0
2007-11-09 14:40:00,94.92,95.02,94.67,94.75,116700.0,69.4525,69.5257,69.2696,69.3281,116700.0
2007-11-09 14:50:00,94.75,95.12,94.61,94.63,103800.0,69.3281,69.5989,69.2257,69.2403,103800.0
2007-11-09 15:00:00,94.63,94.8,94.6,94.74,123500.0,69.2403,69.3647,69.2184,69.3208,123500.0
2007-11-09 15:10:00,94.74,95.0,94.68,94.85,102800.0,69.3208,69.5111,69.2769,69.4013,102800.0
2007-11-09 15:20:00,94.85,94.9,94.68,94.9,142500.0,69.4013,69.4379,69.2769,69.4379,142500.0
2007-11-09 15:30:00,94.89,94.91,94.55,94.73,176800.0,69.4306,69.4452,69.1818,69.3135,176800.0
2007-11-09 15:40:00,94.72,94.8,94.43,94.47,367800.0,69.3062,69.3647,69.094,69.1233,367800.0
2007-11-09 15:50:00,94.46,94.48,94.08,94.08,596900.0,69.116,69.1306,68.8379,68.8379,596900.0
2007-11-12 09:30:00,94.25,94.39,93.76,94.01,252000.0,68.9623,69.0647,68.6038,68.7867,252000.0
2007-11-12 09:40:00,94.0,94.41,93.81,93.93,156600.0,68.7794,69.0794,68.6404,68.7282,156600.0
2007-11-12 09:50:00,93.91,94.13,93.57,93.89,261100.0,68.7135,68.8745,68.4647,68.6989,261100.0
2007-11-12 10:00:00,93.89,93.91,93.17,93.17,209400.0,68.6989,68.7135,68.1721,68.1721,209400.0
2007-11-12 10:10:00,93.17,93.45,93.17,93.31,164600.0,68.1721,68.3769,68.1721,68.2745,164600.0
2007-11-12 10:20:00,93.32,93.44,93.17,93.19,156200.0,68.2818,68.3696,68.1721,68.1867,156200.0
2007-11-12 10:30:00,93.2,93.42,93.05,93.4,174600.0,68.194,68.355,68.0843,68.3404,174600.0
2007-11-12 10:40:00,93.4,93.54,93.32,93.39,303700.0,68.3404,68.4428,68.2818,68.333,303700.0
2007-11-12 10:50:00,93.39,94.0,93.38,93.98,210700.0,68.333,68.7794,68.3257,68.7647,210700.0
2007-11-12 11:00:00,93.96,94.0,93.68,93.71,120200.0,68.7501,68.7794,68.5452,68.5672,120200.0
2007-11-12 11:10:00,93.71,93.96,93.59,93.69,94700.0,68.5672,68.7501,68.4794,68.5526,94700.0
2007-11-12 11:20:00,93.67,93.89,93.61,93.89,68900.0,68.5379,68.6989,68.494,68.6989,68900.0
2007-11-12 11:30:00,93.87,93.88,93.64,93.72,72500.0,68.6843,68.6916,68.516,68.5745,72500.0
2007-11-12 11:40:00,93.73,94.12,93.73,93.98,125800.0,68.5818,68.8672,68.5818,68.7647,125800.0
2007-11-12 11:50:00,93.98,94.0,93.85,93.96,96900.0,68.7647,68.7794,68.6696,68.7501,96900.0
2007-11-12 12:00:00,93.96,94.0,93.88,93.97,53200.0,68.7501,68.7794,68.6916,68.7574,53200.0
2007-11-12 12:10:00,93.96,93.97,93.83,93.91,74100.0,68.7501,68.7574,68.655,68.7135,74100.0
2007-11-12 12:20:00,93.92,94.14,93.91,93.99,75000.0,68.7208,68.8818,68.7135,68.7721,75000.0
2007-11-12 12:30:00,93.99,94.19,93.95,93.97,87200.0,68.7721,68.9184,68.7428,68.7574,87200.0
2007-11-12 12:40:00,94.0,94.0,93.78,93.87,43800.0,68.7794,68.7794,68.6184,68.6843,43800.0
2007-11-12 12:50:00,93.87,93.88,93.76,93.78,52000.0,68.6843,68.6916,68.6038,68.6184,52000.0
2007-11-12 13:00:00,93.79,93.85,93.69,93.7,73100.0,68.6257,68.6696,68.5526,68.5599,73100.0
2007-11-12 13:10:00,93.67,93.86,93.5,93.52,177900.0,68.5379,68.6769,68.4135,68.4282,177900.0
2007-11-12 13:20:00,93.54,93.62,93.48,93.6,115400.0,68.4428,68.5013,68.3989,68.4867,115400.0
2007-11-12 13:30:00,93.61,93.64,93.17,93.19,146500.0,68.494,68.516,68.1721,68.1867,146500.0
2007-11-12 13:40:00,93.18,93.29,93.07,93.22,119600.0,68.1794,68.2599,68.0989,68.2087,119600.0
2007-11-12 13:50:00,93.2,93.3,92.99,93.23,121700.0,68.194,68.2672,68.0404,68.216,121700.0
2007-11-12 14:00:00,93.23,93.44,93.22,93.25,102900.0,68.216,68.3696,68.2087,68.2306,102900.0
2007-11-12 14:10:00,93.26,93.3,93.0,93.22,93500.0,68.2379,68.2672,68.0477,68.2087,93500.0
2007-11-12 14:20:00,93.21,93.32,93.02,93.1,182800.0,68.2013,68.2818,68.0623,68.1209,182800.0
2007-11-12 14:30:00,93.08,93.32,93.04,93.3,183200.0,68.1062,68.2818,68.0769,68.2672,183200.0
2007-11-12 14:40:00,93.31,93.54,93.25,93.4,156200.0,68.2745,68.4428,68.2306,68.3404,156200.0
2007-11-12 14:50:00,93.4,93.48,93.17,93.2,136600.0,68.3404,68.3989,68.1721,68.194,136600.0
2007-11-12 15:00:00,93.2,93.2,92.92,93.13,174700.0,68.194,68.194,67.9891,68.1428,174700.0
2007-11-12 15:10:00,93.16,93.2,93.01,93.11,180300.0,68.1648,68.194,68.055,68.1282,180300.0
2007-11-12 15:20:00,93.11,93.2,92.99,93.03,156000.0,68.1282,68.194,68.0404,68.0696,156000.0
2007-11-12 15:30:00,93.06,93.25,92.99,93.13,165100.0,68.0916,68.2306,68.0404,68.1428,165100.0
2007-11-12 15:40:00,93.14,93.24,92.78,92.89,322000.0,68.1501,68.2233,67.8867,67.9672,322000.0
2007-11-12 15:50:00,92.89,92.94,92.7,92.83,386600.0,67.9672,68.0038,67.8282,67.9233,386600.0
2007-11-13 09:30:00,93.83,93.99,92.87,93.15,527500.0,68.655,68.7721,67.9526,68.1574,527500.0
2007-11-13 09:40:00,93.15,93.21,92.99,93.09,227800.0,68.1574,68.2013,68.0404,68.1135,227800.0
2007-11-13 09:50:00,93.08,93.09,92.92,92.95,187900.0,68.1062,68.1135,67.9891,68.0111,187900.0
2007-11-13 10:00:00,92.95,93.24,92.9,93.05,225900.0,68.0111,68.2233,67.9745,68.0843,225900.0
2007-11-13 10:10:00,93.06,93.08,92.89,93.05,136900.0,68.0916,68.1062,67.9672,68.0843,136900.0
2007-11-13 10:20:00,93.05,93.25,93.0,93.18,140500.0,68.0843,68.2306,68.0477,68.1794,140500.0
2007-11-13 10:30:00,93.18,93.3,93.09,93.27,97200.0,68.1794,68.2672,68.1135,68.2452,97200.0
2007-11-13 10:40:00,93.26,93.5,93.23,93.45,126200.0,68.2379,68.4135,68.216,68.3769,126200.0
2007-11-13 10:50:00,93.45,93.81,93.44,93.52,143700.0,68.3769,68.6404,68.3696,68.4282,143700.0
2007-11-13 11:00:00,93.51,93.66,93.42,93.49,129100.0,68.4208,68.5306,68.355,68.4062,129100.0
2007-11-13 11:10:00,93.48,93.53,93.4,93.44,124000.0,68.3989,68.4355,68.3404,68.3696,124000.0
2007-11-13 11:20:00,93.43,93.6,93.42,93.52,82800.0,68.3623,68.4867,68.355,68.4282,82800.0
2007-11-13 11:30:00,93.52,93.58,93.33,93.4,87400.0,68.4282,68.4721,68.2891,68.3404,87400.0
2007-11-13 11:40:00,93.37,93.63,93.37,93.57,75200.0,68.3184,68.5086,68.3184,68.4647,75200.0
2007-11-13 11:50:00,93.57,93.68,93.48,93.63,50100.0,68.4647,68.5452,68.3989,68.5086,50100.0
2007-11-13 12:00:00,93.66,93.67,93.45,93.45,44800.0,68.5306,68.5379,68.3769,68.3769,44800.0
2007-11-13 12:10:00,93.45,93.57,93.26,93.57,38800.0,68.3769,68.4647,68.2379,68.4647,38800.0
2007-11-13 12:20:00,93.56,93.69,93.56,93.65,55300.0,68.4574,68.5526,68.4574,68.5233,55300.0
2007-11-13 12:30:00,93.67,93.79,93.61,93.75,62300.0,68.5379,68.6257,68.494,68.5965,62300.0
2007-11-13 12:40:00,93.76,93.9,93.66,93.74,56900.0,68.6038,68.7062,68.5306,68.5891,56900.0
2007-11-13 12:50:00,93.73,93.86,93.56,93.65,48600.0,68.5818,68.6769,68.4574,68.5233,48600.0
2007-11-13 13:00:00,93.67,93.72,93.56,93.59,57500.0,68.5379,68.5745,68.4574,68.4794,57500.0
2007-11-13 13:10:00,93.59,93.78,93.54,93.7,63200.0,68.4794,68.6184,68.4428,68.5599,63200.0
2007-11-13 13:20:00,93.68,93.78,93.61,93.71,66100.0,68.5452,68.6184,68.494,68.5672,66100.0
2007-11-13 13:30:00,93.7,93.78,93.7,93.74,75100.0,68.5599,68.6184,68.5599,68.5891,75100.0
2007-11-13 13:40:00,93.73,93.78,93.69,93.71,120200.0,68.5818,68.6184,68.5526,68.5672,120200.0
2007-11-13 13:50:00,93.71,94.05,93.71,93.95,113200.0,68.5672,68.816,68.5672,68.7428,113200.0
2007-11-13 14:00:00,93.92,93.99,93.9,93.98,71300.0,68.7208,68.7721,68.7062,68.7647,71300.0
2007-11-13 14:10:00,93.97,94.15,93.96,93.96,111000.0,68.7574,68.8891,68.7501,68.7501,111000.0
2007-11-13 14:20:00,93.98,94.13,93.85,93.85,117300.0,68.7647,68.8745,68.6696,68.6696,117300.0
2007-11-13 14:30:00,93.85,93.91,93.76,93.8,157300.0,68.6696,68.7135,68.6038,68.633,157300.0
2007-11-13 14:40:00,93.78,93.88,93.72,93.88,77600.0,68.6184,68.6916,68.5745,68.6916,77600.0
2007-11-13 14:50:00,93.88,93.95,93.75,93.76,162400.0,68.6916,68.7428,68.5965,68.6038,162400.0
2007-11-13 15:00:00,93.76,93.85,93.75,93.82,301100.0,68.6038,68.6696,68.5965,68.6477,301100.0
2007-11-13 15:10:00,93.8,93.88,93.69,93.73,205300.0,68.633,68.6916,68.5526,68.5818,205300.0
2007-11-13 15:20:00,93.73,93.96,93.69,93.89,157200.0,68.5818,68.7501,68.5526,68.6989,157200.0
2007-11-13 15:30:00,93.87,93.89,93.73,93.74,219300.0,68.6843,68.6989,68.5818,68.5891,219300.0
2007-11-13 15:40:00,93.75,93.8,93.63,93.74,479300.0,68.5965,68.633,68.5086,68.5891,479300.0
2007-11-13 15:50:00,93.74,93.84,93.67,93.71,791700.0,68.5891,68.6623,68.5379,68.5672,791700.0
2007-11-14 09:30:00,94.14,94.25,93.07,93.12,292700.0,68.8818,68.9623,68.0989,68.1355,292700.0
2007-11-14 09:40:00,93.14,93.73,93.01,93.43,320700.0,68.1501,68.5818,68.055,68.3623,320700.0
2007-11-14 09:50:00,93.43,93.89,93.42,93.71,292700.0,68.3623,68.6989,68.355,68.5672,292700.0
2007-11-14 10:00:00,93.71,93.85,93.42,93.56,154400.0,68.5672,68.6696,68.355,68.4574,154400.0
2007-11-14 10:10:00,93.57,93.62,93.4,93.48,135000.0,68.4647,68.5013,68.3404,68.3989,135000.0
2007-11-14 10:20:00,93.47,93.83,93.47,93.59,133600.0,68.3916,68.655,68.3916,68.4794,133600.0
2007-11-14 10:30:00,93.63,93.64,93.22,93.43,113000.0,68.5086,68.516,68.2087,68.3623,113000.0
2007-11-14 10:40:00,93.43,93.52,93.31,93.52,102100.0,68.3623,68.4282,68.2745,68.4282,102100.0
2007-11-14 10:50:00,93.51,93.59,93.3,93.35,83200.0,68.4208,68.4794,68.2672,68.3038,83200.0
2007-11-14 11:00:00,93.37,93.37,93.01,93.02,126400.0,68.3184,68.3184,68.055,68.0623,126400.0
2007-11-14 11:10:00,93.0,93.11,92.92,93.07,163300.0,68.0477,68.1282,67.9891,68.0989,163300.0
2007-11-14 11:20:00,93.1,93.11,93.0,93.06,139800.0,68.1209,68.1282,68.0477,68.0916,139800.0
2007-11-14 11:30:00,93.07,93.15,93.0,93.13,98100.0,68.0989,68.1574,68.0477,68.1428,98100.0
2007-11-14 11:40:00,93.13,93.24,93.1,93.18,107000.0,68.1428,68.2233,68.1209,68.1794,107000.0
2007-11-14 11:50:00,93.19,93.25,93.06,93.16,90600.0,68.1867,68.2306,68.0916,68.1648,90600.0
2007-11-14 12:00:00,93.16,93.2,93.12,93.19,76300.0,68.1648,68.194,68.1355,68.1867,76300.0
2007-11-14 12:10:00,93.19,93.39,93.17,93.37,109500.0,68.1867,68.333,68.1721,68.3184,109500.0
2007-11-14 12:20:00,93.37,93.54,93.37,93.44,356900.0,68.3184,68.4428,68.3184,68.3696,356900.0
2007-11-14 12:30:00,93.45,93.56,93.36,93.56,56100.0,68.3769,68.4574,68.3111,68.4574,56100.0
2007-11-14 12:40:00,93.56,93.57,93.27,93.4,80700.0,68.4574,68.4647,68.2452,68.3404,80700.0
2007-11-14 12:50:00,93.4,93.55,93.34,93.52,68800.0,68.3404,68.4501,68.2965,68.4282,68800.0
2007-11-14 13:00:00,93.52,93.64,93.48,93.56,76400.0,68.4282,68.516,68.3989,68.4574,76400.0
2007-11-14 13:10:00,93.57,93.8,93.57,93.72,89400.0,68.4647,68.633,68.4647,68.5745,89400.0
2007-11-14 13:20:00,93.7,93.94,93.69,93.85,73400.0,68.5599,68.7355,68.5526,68.6696,73400.0
2007-11-14 13:30:00,93.88,93.98,93.81,93.85,70200.0,68.6916,68.7647,68.6404,68.6696,70200.0
2007-11-14 13:40:00,93.82,93.97,93.74,93.78,177900.0,68.6477,68.7574,68.5891,68.6184,177900.0
2007-11-14 13:50:00,93.77,93.84,93.61,93.63,171500.0,68.6111,68.6623,68.494,68.5086,171500.0
2007-11-14 14:00:00,93.64,93.72,93.44,93.5,107500.0,68.516,68.5745,68.3696,68.4135,107500.0
2007-11-14 14:10:00,93.5,93.65,93.42,93.48,143200.0,68.4135,68.5233,68.355,68.3989,143200.0
2007-11-14 14:20:00,93.45,93.7,93.41,93.67,122100.0,68.3769,68.5599,68.3477,68.5379,122100.0
2007-11-14 14:30:00,93.66,93.79,93.6,93.79,243400.0,68.5306,68.6257,68.4867,68.6257,243400.0
2007-11-14 14:40:00,93.8,94.0,93.62,93.74,252100.0,68.633,68.7794,68.5013,68.5891,252100.0
2007-11-14 14:50:00,93.73,93.75,93.64,93.67,78400.0,68.5818,68.5965,68.516,68.5379,78400.0
2007-11-14 15:00:00,93.65,93.76,93.59,93.75,82800.0,68.5233,68.6038,68.4794,68.5965,82800.0
2007-11-14 15:10:00,93.74,93.96,93.66,93.78,161200.0,68.5891,68.7501,68.5306,68.6184,161200.0
2007-11-14 15:20:00,93.78,93.87,93.67,93.72,83800.0,68.6184,68.6843,68.5379,68.5745,83800.0
2007-11-14 15:30:00,93.71,93.73,93.25,93.35,212200.0,68.5672,68.5818,68.2306,68.3038,212200.0
2007-11-14 15:40:00,93.35,93.38,92.9,92.91,374500.0,68.3038,68.3257,67.9745,67.9818,374500.0
2007-11-14 15:50:00,92.92,92.95,92.5,92.59,393000.0,67.9891,68.0111,67.6818,67.7477,393000.0
2007-11-15 09:30:00,91.46,92.63,91.45,92.38,236600.0,66.9209,67.777,66.9136,67.594,236600.0
2007-11-15 09:40:00,92.4,92.72,92.36,92.48,120600.0,67.6087,67.8428,67.5794,67.6672,120600.0
2007-11-15 09:50:00,92.5,92.86,92.4,92.56,205100.0,67.6818,67.9452,67.6087,67.7257,205100.0
2007-11-15 10:00:00,92.55,92.56,92.31,92.36,120400.0,67.7184,67.7257,67.5428,67.5794,120400.0
2007-11-15 10:10:00,92.37,92.66,92.35,92.6,110800.0,67.5867,67.7989,67.5721,67.755,110800.0
2007-11-15 10:20:00,92.61,92.64,92.4,92.54,93700.0,67.7623,67.7843,67.6087,67.7111,93700.0
2007-11-15 10:30:00,92.5,92.65,92.36,92.48,169900.0,67.6818,67.7916,67.5794,67.6672,169900.0
2007-11-15 10:40:00,92.45,92.6,92.41,92.57,94100.0,67.6452,67.755,67.616,67.7331,94100.0
2007-11-15 10:50:00,92.57,92.6,92.36,92.41,102700.0,67.7331,67.755,67.5794,67.616,102700.0
2007-11-15 11:00:00,92.41,92.5,92.35,92.45,71500.0,67.616,67.6818,67.5721,67.6452,71500.0
2007-11-15 11:10:00,92.46,92.5,92.37,92.48,52800.0,67.6526,67.6818,67.5867,67.6672,52800.0
2007-11-15 11:20:00,92.46,92.56,92.45,92.5,76400.0,67.6526,67.7257,67.6452,67.6818,76400.0
2007-11-15 11:30:00,92.48,92.53,92.41,92.49,76200.0,67.6672,67.7038,67.616,67.6745,76200.0
2007-11-15 11:40:00,92.48,92.53,92.45,92.45,112200.0,67.6672,67.7038,67.6452,67.6452,112200.0
2007-11-15 11:50:00,92.5,92.58,92.34,92.46,150600.0,67.6818,67.7404,67.5648,67.6526,150600.0
2007-11-15 12:00:00,92.49,92.55,92.4,92.48,98200.0,67.6745,67.7184,67.6087,67.6672,98200.0
2007-11-15 12:10:00,92.48,92.55,92.41,92.49,91000.0,67.6672,67.7184,67.616,67.6745,91000.0
2007-11-15 12:20:00,92.47,92.53,92.24,92.24,101200.0,67.6599,67.7038,67.4916,67.4916,101200.0
2007-11-15 12:30:00,92.24,92.26,92.06,92.08,123700.0,67.4916,67.5062,67.3599,67.3745,123700.0
2007-11-15 12:40:00,92.08,92.09,91.63,91.65,288100.0,67.3745,67.3818,67.0453,67.0599,288100.0
2007-11-15 12:50:00,91.65,91.75,91.57,91.6,229400.0,67.0599,67.1331,67.0014,67.0233,229400.0
2007-11-15 13:00:00,91.62,91.69,91.55,91.69,255200.0,67.0379,67.0892,66.9867,67.0892,255200.0
2007-11-15 13:10:00,91.69,91.7,91.59,91.6,128500.0,67.0892,67.0965,67.016,67.0233,128500.0
2007-11-15 13:20:00,91.6,91.64,91.52,91.59,199300.0,67.0233,67.0526,66.9648,67.016,199300.0
2007-11-15 13:30:00,91.6,91.78,91.6,91.73,117400.0,67.0233,67.155,67.0233,67.1184,117400.0
2007-11-15 13:40:00,91.73,91.76,91.66,91.69,84400.0,67.1184,67.1404,67.0672,67.0892,84400.0
2007-11-15 13:50:00,91.69,91.73,91.6,91.61,94400.0,67.0892,67.1184,67.0233,67.0306,94400.0
2007-11-15 14:00:00,91.61,91.62,91.36,91.42,190100.0,67.0306,67.0379,66.8477,66.8916,190100.0
2007-11-15 14:10:00,91.41,91.43,91.2,91.25,222500.0,66.8843,66.8989,66.7306,66.7672,222500.0
2007-11-15 14:20:00,91.24,91.31,91.12,91.16,258800.0,66.7599,66.8111,66.6721,66.7014,258800.0
2007-11-15 14:30:00,91.18,91.34,91.13,91.3,146900.0,66.716,66.8331,66.6794,66.8038,146900.0
2007-11-15 14:40:00,91.29,91.3,91.04,91.29,132600.0,66.7965,66.8038,66.6136,66.7965,132600.0
2007-11-15 14:50:00,91.29,91.33,91.03,91.07,133300.0,66.7965,66.8258,66.6062,66.6355,133300.0
2007-11-15 15:00:00,91.08,91.19,90.97,91.04,169800.0,66.6428,66.7233,66.5623,66.6136,169800.0
2007-11-15 15:10:00,91.04,91.25,91.01,91.22,164900.0,66.6136,66.7672,66.5916,66.7453,164900.0
2007-11-15 15:20:00,91.22,91.5,91.21,91.3,154600.0,66.7453,66.9501,66.7379,66.8038,154600.0
2007-11-15 15:30:00,91.29,91.33,91.0,91.11,253900.0,66.7965,66.8258,66.5843,66.6648,253900.0
2007-11-15 15:40:00,91.09,91.6,91.07,91.42,387700.0,66.6501,67.0233,66.6355,66.8916,387700.0
2007-11-15 15:50:00,91.42,91.45,91.2,91.28,459400.0,66.8916,66.9136,66.7306,66.7892,459400.0
2007-11-16 09:30:00,92.0,92.01,91.48,91.66,762400.0,67.316,67.3233,66.9355,67.0672,762400.0
2007-11-16 09:40:00,91.67,91.85,91.18,91.42,190000.0,67.0745,67.2062,66.716,66.8916,190000.0
2007-11-16 09:50:00,91.33,91.49,91.05,91.13,169400.0,66.8258,66.9428,66.6209,66.6794,169400.0
2007-11-16 10:00:00,91.12,91.24,90.37,90.51,268000.0,66.6721,66.7599,66.1233,66.2258,268000.0
2007-11-16 10:10:00,90.52,90.65,90.38,90.45,220900.0,66.2331,66.3282,66.1306,66.1819,220900.0
2007-11-16 10:20:00,90.44,90.51,90.1,90.12,244200.0,66.1745,66.2258,65.9258,65.9404,244200.0
2007-11-16 10:30:00,90.1,90.31,89.9,90.01,359900.0,65.9258,66.0794,65.7794,65.8599,359900.0
2007-11-16 10:40:00,90.01,90.25,89.99,90.13,115100.0,65.8599,66.0355,65.8453,65.9477,115100.0
2007-11-16 10:50:00,90.14,90.25,90.05,90.14,109900.0,65.955,66.0355,65.8892,65.955,109900.0
2007-11-16 11:00:00,90.15,90.31,90.03,90.2,168400.0,65.9623,66.0794,65.8745,65.9989,168400.0
2007-11-16 11:10:00,90.19,90.39,90.03,90.24,166900.0,65.9916,66.138,65.8745,66.0282,166900.0
2007-11-16 11:20:00,90.24,90.25,90.01,90.03,83100.0,66.0282,66.0355,65.8599,65.8745,83100.0
2007-11-16 11:30:00,90.02,90.3,90.0,90.25,139100.0,65.8672,66.0721,65.8526,66.0355,139100.0
2007-11-16 11:40:00,90.25,90.28,90.11,90.19,125900.0,66.0355,66.0575,65.9331,65.9916,125900.0
2007-11-16 11:50:00,90.22,90.32,90.14,90.18,109400.0,66.0136,66.0867,65.955,65.9843,109400.0
2007-11-16 12:00:00,90.16,90.41,90.13,90.41,103400.0,65.9697,66.1526,65.9477,66.1526,103400.0
2007-11-16 12:10:00,90.41,90.49,90.26,90.45,191800.0,66.1526,66.2111,66.0428,66.1819,191800.0
2007-11-16 12:20:00,90.45,90.49,90.2,90.25,213800.0,66.1819,66.2111,65.9989,66.0355,213800.0
2007-11-16 12:30:00,90.26,90.37,90.12,90.28,143000.0,66.0428,66.1233,65.9404,66.0575,143000.0
2007-11-16 12:40:00,90.29,90.32,90.19,90.3,109400.0,66.0648,66.0867,65.9916,66.0721,109400.0
2007-11-16 12:50:00,90.3,90.34,90.2,90.23,89200.0,66.0721,66.1014,65.9989,66.0209,89200.0
2007-11-16 13:00:00,90.23,90.34,89.99,90.24,150700.0,66.0209,66.1014,65.8453,66.0282,150700.0
2007-11-16 13:10:00,90.24,90.25,90.1,90.1,75100.0,66.0282,66.0355,65.9258,65.9258,75100.0
2007-11-16 13:20:00,90.1,90.11,89.89,89.94,143000.0,65.9258,65.9331,65.7721,65.8087,143000.0
2007-11-16 13:30:00,89.95,90.07,89.83,89.91,170800.0,65.816,65.9038,65.7282,65.7867,170800.0
2007-11-16 13:40:00,89.9,90.1,89.87,89.89,270800.0,65.7794,65.9258,65.7575,65.7721,270800.0
2007-11-16 13:50:00,89.89,90.0,89.48,89.63,316600.0,65.7721,65.8526,65.4721,65.5819,316600.0
2007-11-16 14:00:00,89.63,89.86,89.54,89.78,231900.0,65.5819,65.7502,65.516,65.6916,231900.0
2007-11-16 14:10:00,89.75,89.84,89.45,89.62,165700.0,65.6697,65.7355,65.4502,65.5746,165700.0
2007-11-16 14:20:00,89.62,90.04,89.62,89.99,150600.0,65.5746,65.8819,65.5746,65.8453,150600.0
2007-11-16 14:30:00,89.98,90.05,89.55,89.63,195900.0,65.838,65.8892,65.5233,65.5819,195900.0
2007-11-16 14:40:00,89.66,89.94,89.63,89.89,155800.0,65.6038,65.8087,65.5819,65.7721,155800.0
2007-11-16 14:50:00,89.92,90.01,89.86,89.99,193400.0,65.7941,65.8599,65.7502,65.8453,193400.0
2007-11-16 15:00:00,89.99,90.01,89.85,89.95,248500.0,65.8453,65.8599,65.7428,65.816,248500.0
2007-11-16 15:10:00,89.94,90.0,89.84,89.88,228700.0,65.8087,65.8526,65.7355,65.7648,228700.0
2007-11-16 15:20:00,89.89,90.0,89.77,89.95,186300.0,65.7721,65.8526,65.6843,65.816,186300.0
2007-11-16 15:30:00,89.95,89.99,89.75,89.8,258000.0,65.816,65.8453,65.6697,65.7063,258000.0
2007-11-16 15:40:00,89.8,90.05,89.79,90.05,695800.0,65.7063,65.8892,65.6989,65.8892,695800.0
2007-11-16 15:50:00,90.05,90.05,89.95,89.98,820300.0,65.8892,65.8892,65.816,65.838,820300.0
2007-11-19 09:30:00,89.6,89.65,88.8,89.0,514800.0,65.5599,65.5965,64.9746,65.1209,514800.0
2007-11-19 09:40:00,89.0,89.3,88.85,89.25,286000.0,65.1209,65.3404,65.0111,65.3038,286000.0
2007-11-19 09:50:00,89.26,89.4,89.2,89.25,231700.0,65.3111,65.4136,65.2672,65.3038,231700.0
2007-11-19 10:00:00,89.25,89.61,89.2,89.6,309600.0,65.3038,65.5672,65.2672,65.5599,309600.0
2007-11-19 10:10:00,89.59,89.69,89.2,89.35,285800.0,65.5526,65.6258,65.2672,65.377,285800.0
2007-11-19 10:20:00,89.35,89.92,89.34,89.69,272500.0,65.377,65.7941,65.3697,65.6258,272500.0
2007-11-19 10:30:00,89.67,89.69,88.64,88.65,363400.0,65.6111,65.6258,64.8575,64.8648,363400.0
2007-11-19 10:40:00,88.65,88.79,88.55,88.61,246400.0,64.8648,64.9672,64.7916,64.8355,246400.0
2007-11-19 10:50:00,88.64,88.69,88.45,88.56,209400.0,64.8575,64.8941,64.7185,64.799,209400.0
2007-11-19 11:00:00,88.55,88.77,88.49,88.69,255900.0,64.7916,64.9526,64.7477,64.8941,255900.0
2007-11-19 11:10:00,88.69,88.95,88.65,88.94,155100.0,64.8941,65.0843,64.8648,65.077,155100.0
2007-11-19 11:20:00,88.93,88.95,88.63,88.74,155100.0,65.0697,65.0843,64.8502,64.9307,155100.0
2007-11-19 11:30:00,88.74,89.04,88.73,89.02,156300.0,64.9307,65.1502,64.9233,65.1355,156300.0
2007-11-19 11:40:00,88.99,89.05,88.67,88.71,149700.0,65.1136,65.1575,64.8794,64.9087,149700.0
2007-11-19 11:50:00,88.69,88.88,88.69,88.79,82400.0,64.8941,65.0331,64.8941,64.9672,82400.0
2007-11-19 12:00:00,88.76,89.0,88.71,88.94,98700.0,64.9453,65.1209,64.9087,65.077,98700.0
2007-11-19 12:10:00,88.95,89.0,88.79,88.92,79800.0,65.0843,65.1209,64.9672,65.0624,79800.0
2007-11-19 12:20:00,88.91,88.98,88.82,88.94,83800.0,65.055,65.1063,64.9892,65.077,83800.0
2007-11-19 12:30:00,88.95,89.1,88.78,88.82,128500.0,65.0843,65.1941,64.9599,64.9892,128500.0
2007-11-19 12:40:00,88.83,88.92,88.66,88.75,94400.0,64.9965,65.0624,64.8721,64.938,94400.0
2007-11-19 12:50:00,88.73,88.77,88.65,88.66,81500.0,64.9233,64.9526,64.8648,64.8721,81500.0
2007-11-19 13:00:00,88.68,88.76,88.45,88.62,122000.0,64.8868,64.9453,64.7185,64.8429,122000.0
2007-11-19 13:10:00,88.65,88.65,88.46,88.58,114800.0,64.8648,64.8648,64.7258,64.8136,114800.0
2007-11-19 13:20:00,88.56,88.71,88.51,88.61,127100.0,64.799,64.9087,64.7624,64.8355,127100.0
2007-11-19 13:30:00,88.6,88.74,88.57,88.74,92500.0,64.8282,64.9307,64.8063,64.9307,92500.0
2007-11-19 13:40:00,88.74,88.74,88.5,88.66,110900.0,64.9307,64.9307,64.7551,64.8721,110900.0
2007-11-19 13:50:00,88.64,88.76,88.51,88.64,105500.0,64.8575,64.9453,64.7624,64.8575,105500.0
2007-11-19 14:00:00,88.61,88.84,88.59,88.84,104300.0,64.8355,65.0038,64.8209,65.0038,104300.0
2007-11-19 14:10:00,88.84,89.03,88.77,89.01,164300.0,65.0038,65.1429,64.9526,65.1282,164300.0
2007-11-19 14:20:00,89.02,89.13,88.96,89.1,447200.0,65.1355,65.216,65.0916,65.1941,447200.0
2007-11-19 14:30:00,89.09,89.1,88.82,88.94,111300.0,65.1868,65.1941,64.9892,65.077,111300.0
2007-11-19 14:40:00,88.94,89.06,88.87,89.0,133800.0,65.077,65.1648,65.0258,65.1209,133800.0
2007-11-19 14:50:00,89.0,89.0,88.74,88.82,103900.0,65.1209,65.1209,64.9307,64.9892,103900.0
2007-11-19 15:00:00,88.81,88.87,88.6,88.66,115900.0,64.9819,65.0258,64.8282,64.8721,115900.0
2007-11-19 15:10:00,88.65,88.71,88.37,88.39,303100.0,64.8648,64.9087,64.6599,64.6746,303100.0
2007-11-19 15:20:00,88.36,88.8,88.31,88.55,319000.0,64.6526,64.9746,64.616,64.7916,319000.0
2007-11-19 15:30:00,88.55,88.73,88.26,88.26,290500.0,64.7916,64.9233,64.5794,64.5794,290500.0
2007-11-19 15:40:00,88.27,88.66,88.12,88.24,448500.0,64.5868,64.8721,64.477,64.5648,448500.0
2007-11-19 15:50:00,88.24,88.34,88.2,88.34,561700.0,64.5648,64.638,64.5355,64.638,561700.0
2007-11-20 09:30:00,88.31,88.91,88.05,88.59,205100.0,64.616,65.055,64.4258,64.8209,205100.0
2007-11-20 09:40:00,88.62,88.86,88.5,88.83,126200.0,64.8429,65.0185,64.7551,64.9965,126200.0
2007-11-20 09:50:00,88.81,88.95,87.37,87.38,461400.0,64.9819,65.0843,63.9282,63.9356,461400.0
2007-11-20 10:00:00,87.37,88.2,87.37,88.03,336200.0,63.9282,64.5355,63.9282,64.4112,336200.0
2007-11-20 10:10:00,88.03,88.05,87.75,87.87,230600.0,64.4112,64.4258,64.2063,64.2941,230600.0
2007-11-20 10:20:00,87.83,87.86,87.45,87.64,289400.0,64.2648,64.2868,63.9868,64.1258,289400.0
2007-11-20 10:30:00,87.64,87.64,87.4,87.49,160500.0,64.1258,64.1258,63.9502,64.016,160500.0
2007-11-20 10:40:00,87.49,87.94,87.44,87.78,343500.0,64.016,64.3453,63.9795,64.2282,343500.0
2007-11-20 10:50:00,87.78,87.81,87.68,87.8,136500.0,64.2282,64.2502,64.1551,64.2429,136500.0
2007-11-20 11:00:00,87.8,88.02,87.76,88.0,207100.0,64.2429,64.4038,64.2136,64.3892,207100.0
2007-11-20 11:10:00,88.0,88.1,87.95,88.02,272300.0,64.3892,64.4624,64.3526,64.4038,272300.0
2007-11-20 11:20:00,88.03,88.11,87.95,88.02,252400.0,64.4112,64.4697,64.3526,64.4038,252400.0
2007-11-20 11:30:00,88.01,88.18,87.95,88.04,171100.0,64.3965,64.5209,64.3526,64.4185,171100.0
2007-11-20 11:40:00,88.06,88.09,87.96,88.07,165600.0,64.4331,64.4551,64.3599,64.4404,165600.0
2007-11-20 11:50:00,88.07,88.18,87.98,88.0,102900.0,64.4404,64.5209,64.3746,64.3892,102900.0
2007-11-20 12:00:00,88.02,88.03,87.75,87.75,204300.0,64.4038,64.4112,64.2063,64.2063,204300.0
2007-11-20 12:10:00,87.78,87.93,87.67,87.9,112800.0,64.2282,64.338,64.1477,64.316,112800.0
2007-11-20 12:20:00,87.91,88.03,87.87,87.88,70100.0,64.3234,64.4112,64.2941,64.3014,70100.0
2007-11-20 12:30:00,87.87,87.93,87.66,87.87,99000.0,64.2941,64.338,64.1404,64.2941,99000.0
2007-11-20 12:40:00,87.9,88.03,87.74,87.99,143700.0,64.316,64.4112,64.199,64.3819,143700.0
2007-11-20 12:50:00,87.99,88.0,87.82,87.87,67900.0,64.3819,64.3892,64.2575,64.2941,67900.0
2007-11-20 13:00:00,87.86,87.98,87.69,87.85,261800.0,64.2868,64.3746,64.1624,64.2794,261800.0
2007-11-20 13:10:00,87.86,87.89,87.68,87.78,170400.0,64.2868,64.3087,64.1551,64.2282,170400.0
2007-11-20 13:20:00,87.77,87.84,87.62,87.69,135000.0,64.2209,64.2721,64.1112,64.1624,135000.0
2007-11-20 13:30:00,87.66,87.88,87.6,87.73,96900.0,64.1404,64.3014,64.0965,64.1916,96900.0
2007-11-20 13:40:00,87.76,87.86,87.67,87.77,113900.0,64.2136,64.2868,64.1477,64.2209,113900.0
2007-11-20 13:50:00,87.77,87.9,87.71,87.82,112200.0,64.2209,64.316,64.177,64.2575,112200.0
2007-11-20 14:00:00,87.8,87.95,87.72,87.84,277300.0,64.2429,64.3526,64.1843,64.2721,277300.0
2007-11-20 14:10:00,87.83,87.93,87.71,87.81,180000.0,64.2648,64.338,64.177,64.2502,180000.0
2007-11-20 14:20:00,87.81,87.89,87.47,87.59,216200.0,64.2502,64.3087,64.0014,64.0892,216200.0
2007-11-20 14:30:00,87.57,87.64,87.39,87.4,224000.0,64.0746,64.1258,63.9429,63.9502,224000.0
2007-11-20 14:40:00,87.39,87.47,87.25,87.42,217800.0,63.9429,64.0014,63.8404,63.9648,217800.0
2007-11-20 14:50:00,87.43,87.53,87.25,87.31,139300.0,63.9721,64.0453,63.8404,63.8843,139300.0
2007-11-20 15:00:00,87.31,87.33,87.09,87.15,196000.0,63.8843,63.899,63.7234,63.7673,196000.0
2007-11-20 15:10:00,87.13,87.25,86.92,86.97,313600.0,63.7526,63.8404,63.599,63.6356,313600.0
2007-11-20 15:20:00,86.96,87.37,86.93,87.23,282100.0,63.6282,63.9282,63.6063,63.8258,282100.0
2007-11-20 15:30:00,87.23,87.71,87.2,87.69,250500.0,63.8258,64.177,63.8038,64.1624,250500.0
2007-11-20 15:40:00,87.7,88.1,87.7,87.92,367300.0,64.1697,64.4624,64.1697,64.3307,367300.0
2007-11-20 15:50:00,87.91,87.97,87.67,87.83,360100.0,64.3234,64.3673,64.1477,64.2648,360100.0
2007-11-21 09:30:00,86.78,87.6,86.75,86.91,256600.0,63.4965,64.0965,63.4746,63.5917,256600.0
2007-11-21 09:40:00,86.89,87.7,86.8,87.7,177400.0,63.577,64.1697,63.5112,64.1697,177400.0
2007-11-21 09:50:00,87.7,88.0,87.43,87.75,219700.0,64.1697,64.3892,63.9721,64.2063,219700.0
2007-11-21 10:00:00,87.76,87.8,87.32,87.64,194000.0,64.2136,64.2429,63.8917,64.1258,194000.0
2007-11-21 10:10:00,87.65,88.23,87.65,88.02,139500.0,64.1331,64.5575,64.1331,64.4038,139500.0
2007-11-21 10:20:00,88.03,88.06,87.8,87.97,99200.0,64.4112,64.4331,64.2429,64.3673,99200.0
2007-11-21 10:30:00,87.98,88.18,87.83,88.03,139700.0,64.3746,64.5209,64.2648,64.4112,139700.0
2007-11-21 10:40:00,88.03,88.16,87.75,88.01,110800.0,64.4112,64.5063,64.2063,64.3965,110800.0
2007-11-21 10:50:00,88.01,88.01,87.65,87.75,110500.0,64.3965,64.3965,64.1331,64.2063,110500.0
2007-11-21 11:00:00,87.74,88.0,87.68,87.7,152600.0,64.199,64.3892,64.1551,64.1697,152600.0
2007-11-21 11:10:00,87.69,88.3,87.68,88.1,144200.0,64.1624,64.6087,64.1551,64.4624,144200.0
2007-11-21 11:20:00,88.1,88.19,87.97,88.18,107000.0,64.4624,64.5282,64.3673,64.5209,107000.0
2007-11-21 11:30:00,88.19,88.5,88.02,88.16,119900.0,64.5282,64.7551,64.4038,64.5063,119900.0
2007-11-21 11:40:00,88.15,88.16,87.87,87.92,75500.0,64.499,64.5063,64.2941,64.3307,75500.0
2007-11-21 11:50:00,87.93,87.96,87.73,87.83,91200.0,64.338,64.3599,64.1916,64.2648,91200.0
2007-11-21 12:00:00,87.81,88.03,87.8,87.97,161900.0,64.2502,64.4112,64.2429,64.3673,161900.0
2007-11-21 12:10:00,87.95,88.03,87.9,87.91,76300.0,64.3526,64.4112,64.316,64.3234,76300.0
2007-11-21 12:20:00,87.91,88.02,87.75,87.98,78500.0,64.3234,64.4038,64.2063,64.3746,78500.0
2007-11-21 12:30:00,88.0,88.13,87.91,88.08,116300.0,64.3892,64.4843,64.3234,64.4477,116300.0
2007-11-21 12:40:00,88.04,88.4,87.93,88.0,243600.0,64.4185,64.6819,64.338,64.3892,243600.0
2007-11-21 12:50:00,87.99,88.04,87.95,88.0,135500.0,64.3819,64.4185,64.3526,64.3892,135500.0
2007-11-21 13:00:00,88.0,88.5,87.95,88.28,273900.0,64.3892,64.7551,64.3526,64.5941,273900.0
2007-11-21 13:10:00,88.29,88.3,88.05,88.05,86000.0,64.6014,64.6087,64.4258,64.4258,86000.0
2007-11-21 13:20:00,88.04,88.22,87.86,87.99,104800.0,64.4185,64.5502,64.2868,64.3819,104800.0
2007-11-21 13:30:00,88.0,88.04,87.96,88.0,55300.0,64.3892,64.4185,64.3599,64.3892,55300.0
2007-11-21 13:40:00,87.98,87.99,87.74,87.86,108800.0,64.3746,64.3819,64.199,64.2868,108800.0
2007-11-21 13:50:00,87.86,87.96,87.77,87.9,107800.0,64.2868,64.3599,64.2209,64.316,107800.0
2007-11-21 14:00:00,87.89,88.09,87.87,88.08,93500.0,64.3087,64.4551,64.2941,64.4477,93500.0
2007-11-21 14:10:00,88.08,88.5,88.03,88.16,101400.0,64.4477,64.7551,64.4112,64.5063,101400.0
2007-11-21 14:20:00,88.16,88.21,87.94,88.04,72000.0,64.5063,64.5429,64.3453,64.4185,72000.0
2007-11-21 14:30:00,88.03,88.22,88.03,88.16,87600.0,64.4112,64.5502,64.4112,64.5063,87600.0
2007-11-21 14:40:00,88.16,88.27,88.06,88.24,116500.0,64.5063,64.5868,64.4331,64.5648,116500.0
2007-11-21 14:50:00,88.24,88.36,88.22,88.36,112900.0,64.5648,64.6526,64.5502,64.6526,112900.0
2007-11-21 15:00:00,88.36,88.44,88.05,88.22,197200.0,64.6526,64.7112,64.4258,64.5502,197200.0
2007-11-21 15:10:00,88.23,88.23,87.76,87.78,192500.0,64.5575,64.5575,64.2136,64.2282,192500.0
2007-11-21 15:20:00,87.77,87.92,87.75,87.87,200200.0,64.2209,64.3307,64.2063,64.2941,200200.0
2007-11-21 15:30:00,87.87,88.02,87.84,87.9,172700.0,64.2941,64.4038,64.2721,64.316,172700.0
2007-11-21 15:40:00,87.9,87.92,87.74,87.89,171000.0,64.316,64.3307,64.199,64.3087,171000.0
2007-11-21 15:50:00,87.9,87.91,87.34,87.35,300400.0,64.316,64.3234,63.9063,63.9136,300400.0
2007-11-23 09:30:00,88.5,88.55,88.07,88.35,262300.0,64.7551,64.7916,64.4404,64.6453,262300.0
2007-11-23 09:40:00,88.33,88.9,88.23,88.59,196100.0,64.6307,65.0477,64.5575,64.8209,196100.0
2007-11-23 09:50:00,88.58,88.7,88.18,88.56,179200.0,64.8136,64.9014,64.5209,64.799,179200.0
2007-11-23 10:00:00,88.54,88.97,88.24,88.85,157600.0,64.7843,65.0989,64.5648,65.0111,157600.0
2007-11-23 10:10:00,88.84,88.84,88.45,88.47,58100.0,65.0038,65.0038,64.7185,64.7331,58100.0
2007-11-23 10:20:00,88.46,88.54,88.13,88.13,75400.0,64.7258,64.7843,64.4843,64.4843,75400.0
2007-11-23 10:30:00,88.12,88.36,88.1,88.34,95200.0,64.477,64.6526,64.4624,64.638,95200.0
2007-11-23 10:40:00,88.34,88.45,88.19,88.45,86900.0,64.638,64.7185,64.5282,64.7185,86900.0
2007-11-23 10:50:00,88.46,88.78,88.46,88.77,116700.0,64.7258,64.9599,64.7258,64.9526,116700.0
2007-11-23 11:00:00,88.77,88.82,88.66,88.68,97700.0,64.9526,64.9892,64.8721,64.8868,97700.0
2007-11-23 11:10:00,88.67,88.75,88.6,88.6,75700.0,64.8794,64.938,64.8282,64.8282,75700.0
2007-11-23 11:20:00,88.61,88.83,88.59,88.66,122800.0,64.8355,64.9965,64.8209,64.8721,122800.0
2007-11-23 11:30:00,88.65,88.83,88.6,88.82,93400.0,64.8648,64.9965,64.8282,64.9892,93400.0
2007-11-23 11:40:00,88.83,88.85,88.74,88.74,75000.0,64.9965,65.0111,64.9307,64.9307,75000.0
2007-11-23 11:50:00,88.75,88.81,88.66,88.71,76900.0,64.938,64.9819,64.8721,64.9087,76900.0
2007-11-23 12:00:00,88.69,88.84,88.6,88.79,65300.0,64.8941,65.0038,64.8282,64.9672,65300.0
2007-11-23 12:10:00,88.77,88.85,88.6,88.62,94200.0,64.9526,65.0111,64.8282,64.8429,94200.0
2007-11-23 12:20:00,88.63,88.8,88.61,88.74,225700.0,64.8502,64.9746,64.8355,64.9307,225700.0
2007-11-23 12:30:00,88.72,88.92,88.7,88.82,143500.0,64.916,65.0624,64.9014,64.9892,143500.0
2007-11-23 12:40:00,88.82,89.06,88.81,89.04,266900.0,64.9892,65.1648,64.9819,65.1502,266900.0
2007-11-23 12:50:00,89.03,89.53,89.0,89.53,443300.0,65.1429,65.5087,65.1209,65.5087,443300.0
2007-11-26 09:30:00,90.5,91.5,90.46,91.15,566100.0,66.2184,66.9501,66.1892,66.694,566100.0
2007-11-26 09:40:00,91.18,92.3,90.99,92.0,498200.0,66.716,67.5355,66.577,67.316,498200.0
2007-11-26 09:50:00,92.0,92.34,90.99,91.81,259300.0,67.316,67.5648,66.577,67.177,259300.0
2007-11-26 10:00:00,91.82,92.39,91.82,92.24,296600.0,67.1843,67.6013,67.1843,67.4916,296600.0
2007-11-26 10:10:00,92.25,92.3,91.98,92.23,200400.0,67.4989,67.5355,67.3014,67.4843,200400.0
2007-11-26 10:20:00,92.23,92.32,91.77,91.8,218800.0,67.4843,67.5501,67.1477,67.1696,218800.0
2007-11-26 10:30:00,91.78,92.05,91.61,91.62,197700.0,67.155,67.3526,67.0306,67.0379,197700.0
2007-11-26 10:40:00,91.61,91.94,91.61,91.94,153100.0,67.0306,67.2721,67.0306,67.2721,153100.0
2007-11-26 10:50:00,91.94,92.03,91.88,91.93,226000.0,67.2721,67.3379,67.2282,67.2648,226000.0
2007-11-26 11:00:00,91.95,92.14,91.94,91.97,154200.0,67.2794,67.4184,67.2721,67.294,154200.0
2007-11-26 11:10:00,91.97,92.07,91.54,91.67,107100.0,67.294,67.3672,66.9794,67.0745,107100.0
2007-11-26 11:20:00,91.66,91.79,91.53,91.77,140100.0,67.0672,67.1623,66.9721,67.1477,140100.0
2007-11-26 11:30:00,91.78,92.11,91.73,91.98,135700.0,67.155,67.3965,67.1184,67.3014,135700.0
2007-11-26 11:40:00,91.98,92.02,91.82,91.86,115600.0,67.3014,67.3306,67.1843,67.2135,115600.0
2007-11-26 11:50:00,91.86,91.93,91.73,91.81,95300.0,67.2135,67.2648,67.1184,67.177,95300.0
2007-11-26 12:00:00,91.83,92.2,91.71,91.83,114100.0,67.1916,67.4623,67.1038,67.1916,114100.0
2007-11-26 12:10:00,91.83,91.86,91.76,91.77,76500.0,67.1916,67.2135,67.1404,67.1477,76500.0
2007-11-26 12:20:00,91.77,91.94,91.64,91.94,93000.0,67.1477,67.2721,67.0526,67.2721,93000.0
2007-11-26 12:30:00,91.94,92.09,91.9,92.0,57500.0,67.2721,67.3818,67.2428,67.316,57500.0
2007-11-26 12:40:00,92.0,92.13,91.97,92.05,89000.0,67.316,67.4111,67.294,67.3526,89000.0
2007-11-26 12:50:00,92.05,92.06,91.97,92.04,61700.0,67.3526,67.3599,67.294,67.3453,61700.0
2007-11-26 13:00:00,92.03,92.2,92.0,92.05,115500.0,67.3379,67.4623,67.316,67.3526,115500.0
2007-11-26 13:10:00,92.05,92.08,91.91,92.0,82200.0,67.3526,67.3745,67.2501,67.316,82200.0
2007-11-26 13:20:00,92.0,92.0,91.7,91.7,72700.0,67.316,67.316,67.0965,67.0965,72700.0
2007-11-26 13:30:00,91.7,92.07,91.67,92.0,60400.0,67.0965,67.3672,67.0745,67.316,60400.0
2007-11-26 13:40:00,91.99,92.03,91.62,91.63,74400.0,67.3087,67.3379,67.0379,67.0453,74400.0
2007-11-26 13:50:00,91.62,91.72,91.52,91.64,60300.0,67.0379,67.1111,66.9648,67.0526,60300.0
2007-11-26 14:00:00,91.63,91.65,91.5,91.57,75800.0,67.0453,67.0599,66.9501,67.0014,75800.0
2007-11-26 14:10:00,91.58,91.59,91.39,91.5,113200.0,67.0087,67.016,66.8697,66.9501,113200.0
2007-11-26 14:20:00,91.5,91.72,91.47,91.58,86200.0,66.9501,67.1111,66.9282,67.0087,86200.0
2007-11-26 14:30:00,91.6,91.64,91.48,91.54,60700.0,67.0233,67.0526,66.9355,66.9794,60700.0
2007-11-26 14:40:00,91.52,91.56,91.26,91.33,112100.0,66.9648,66.994,66.7745,66.8258,112100.0
2007-11-26 14:50:00,91.3,91.39,91.2,91.21,114900.0,66.8038,66.8697,66.7306,66.7379,114900.0
2007-11-26 15:00:00,91.22,91.25,91.05,91.13,105200.0,66.7453,66.7672,66.6209,66.6794,105200.0
2007-11-26 15:10:00,91.14,91.15,90.9,90.91,185600.0,66.6867,66.694,66.5111,66.5184,185600.0
2007-11-26 15:20:00,90.93,90.96,90.6,90.7,214600.0,66.5331,66.555,66.2916,66.3648,214600.0
2007-11-26 15:30:00,90.7,90.84,90.69,90.83,205100.0,66.3648,66.4672,66.3575,66.4599,205100.0
2007-11-26 15:40:00,90.83,90.83,90.52,90.55,347800.0,66.4599,66.4599,66.2331,66.255,347800.0
2007-11-26 15:50:00,90.55,90.56,89.9,89.91,566200.0,66.255,66.2623,65.7794,65.7867,566200.0
2007-11-27 09:30:00,90.57,91.0,90.52,90.76,316000.0,66.2697,66.5843,66.2331,66.4087,316000.0
2007-11-27 09:40:00,90.82,91.76,90.74,91.29,298500.0,66.4526,67.1404,66.394,66.7965,298500.0
2007-11-27 09:50:00,91.27,91.93,91.24,91.64,269000.0,66.7818,67.2648,66.7599,67.0526,269000.0
2007-11-27 10:00:00,91.65,91.83,91.5,91.64,300600.0,67.0599,67.1916,66.9501,67.0526,300600.0
2007-11-27 10:10:00,91.64,91.65,90.65,91.16,313900.0,67.0526,67.0599,66.3282,66.7014,313900.0
2007-11-27 10:20:00,91.17,91.63,91.05,91.63,226100.0,66.7087,67.0453,66.6209,67.0453,226100.0
2007-11-27 10:30:00,91.6,91.74,91.46,91.63,123200.0,67.0233,67.1257,66.9209,67.0453,123200.0
2007-11-27 10:40:00,91.62,91.77,91.52,91.65,139500.0,67.0379,67.1477,66.9648,67.0599,139500.0
2007-11-27 10:50:00,91.66,91.85,91.64,91.83,114100.0,67.0672,67.2062,67.0526,67.1916,114100.0
2007-11-27 11:00:00,91.83,91.95,91.71,91.74,129400.0,67.1916,67.2794,67.1038,67.1257,129400.0
2007-11-27 11:10:00,91.73,91.92,91.7,91.79,60900.0,67.1184,67.2575,67.0965,67.1623,60900.0
2007-11-27 11:20:00,91.79,92.11,91.74,92.1,112300.0,67.1623,67.3965,67.1257,67.3892,112300.0
2007-11-27 11:30:00,92.11,92.18,91.91,92.0,180700.0,67.3965,67.4477,67.2501,67.316,180700.0
2007-11-27 11:40:00,92.02,92.06,91.87,92.05,125800.0,67.3306,67.3599,67.2209,67.3526,125800.0
2007-11-27 11:50:00,92.05,92.35,92.03,92.29,139300.0,67.3526,67.5721,67.3379,67.5282,139300.0
2007-11-27 12:00:00,92.29,92.37,92.21,92.34,126200.0,67.5282,67.5867,67.4696,67.5648,126200.0
2007-11-27 12:10:00,92.33,92.34,91.97,92.14,120900.0,67.5574,67.5648,67.294,67.4184,120900.0
2007-11-27 12:20:00,92.13,92.15,91.87,91.94,320900.0,67.4111,67.4257,67.2209,67.2721,320900.0
2007-11-27 12:30:00,91.93,92.3,91.93,92.28,114300.0,67.2648,67.5355,67.2648,67.5209,114300.0
2007-11-27 12:40:00,92.27,92.51,92.24,92.44,128000.0,67.5135,67.6892,67.4916,67.6379,128000.0
2007-11-27 12:50:00,92.45,92.55,92.34,92.34,104000.0,67.6452,67.7184,67.5648,67.5648,104000.0
2007-11-27 13:00:00,92.35,92.49,92.35,92.42,79800.0,67.5721,67.6745,67.5721,67.6233,79800.0
2007-11-27 13:10:00,92.44,92.5,92.23,92.28,92400.0,67.6379,67.6818,67.4843,67.5209,92400.0
2007-11-27 13:20:00,92.27,92.5,92.18,92.34,91300.0,67.5135,67.6818,67.4477,67.5648,91300.0
2007-11-27 13:30:00,92.34,92.42,92.24,92.38,93400.0,67.5648,67.6233,67.4916,67.594,93400.0
2007-11-27 13:40:00,92.38,92.39,92.23,92.26,102200.0,67.594,67.6013,67.4843,67.5062,102200.0
2007-11-27 13:50:00,92.26,92.26,91.96,92.11,121700.0,67.5062,67.5062,67.2867,67.3965,121700.0
2007-11-27 14:00:00,92.1,92.11,91.72,91.76,126100.0,67.3892,67.3965,67.1111,67.1404,126100.0
2007-11-27 14:10:00,91.75,91.97,91.7,91.92,159400.0,67.1331,67.294,67.0965,67.2575,159400.0
2007-11-27 14:20:00,91.92,92.09,91.8,91.9,170100.0,67.2575,67.3818,67.1696,67.2428,170100.0
2007-11-27 14:30:00,91.89,91.9,91.25,91.32,168400.0,67.2355,67.2428,66.7672,66.8184,168400.0
2007-11-27 14:40:00,91.32,91.39,91.08,91.21,159800.0,66.8184,66.8697,66.6428,66.7379,159800.0
2007-11-27 14:50:00,91.21,91.49,91.13,91.47,110800.0,66.7379,66.9428,66.6794,66.9282,110800.0
2007-11-27 15:00:00,91.45,91.49,91.16,91.33,113500.0,66.9136,66.9428,66.7014,66.8258,113500.0
2007-11-27 15:10:00,91.32,91.75,91.32,91.7,125400.0,66.8184,67.1331,66.8184,67.0965,125400.0
2007-11-27 15:20:00,91.68,91.75,91.24,91.37,160000.0,67.0818,67.1331,66.7599,66.855,160000.0
2007-11-27 15:30:00,91.38,91.86,91.25,91.71,221900.0,66.8623,67.2135,66.7672,67.1038,221900.0
2007-11-27 15:40:00,91.71,91.76,91.35,91.57,377800.0,67.1038,67.1404,66.8404,67.0014,377800.0
2007-11-27 15:50:00,91.57,91.85,91.49,91.75,363600.0,67.0014,67.2062,66.9428,67.1331,363600.0
2007-11-28 09:30:00,92.61,92.61,91.8,91.9,320100.0,67.7623,67.7623,67.1696,67.2428,320100.0
2007-11-28 09:40:00,91.9,92.16,91.76,92.04,188500.0,67.2428,67.4331,67.1404,67.3453,188500.0
2007-11-28 09:50:00,92.05,92.48,92.02,92.42,167800.0,67.3526,67.6672,67.3306,67.6233,167800.0
2007-11-28 10:00:00,92.42,92.57,92.28,92.47,320000.0,67.6233,67.7331,67.5209,67.6599,320000.0
2007-11-28 10:10:00,92.47,92.61,92.44,92.47,153100.0,67.6599,67.7623,67.6379,67.6599,153100.0
2007-11-28 10:20:00,92.5,92.65,92.47,92.55,106700.0,67.6818,67.7916,67.6599,67.7184,106700.0
2007-11-28 10:30:00,92.53,92.77,92.53,92.69,217800.0,67.7038,67.8794,67.7038,67.8209,217800.0
2007-11-28 10:40:00,92.69,92.77,92.52,92.56,210500.0,67.8209,67.8794,67.6965,67.7257,210500.0
2007-11-28 10:50:00,92.57,92.75,92.53,92.67,152400.0,67.7331,67.8648,67.7038,67.8062,152400.0
2007-11-28 11:00:00,92.67,93.02,92.66,92.98,126100.0,67.8062,68.0623,67.7989,68.033,126100.0
2007-11-28 11:10:00,92.99,93.54,92.94,93.35,235600.0,68.0404,68.4428,68.0038,68.3038,235600.0
2007-11-28 11:20:00,93.35,93.41,92.98,93.03,296700.0,68.3038,68.3477,68.033,68.0696,296700.0
2007-11-28 11:30:00,93.05,93.19,92.78,92.99,201200.0,68.0843,68.1867,67.8867,68.0404,201200.0
2007-11-28 11:40:00,92.99,93.2,92.99,93.02,87800.0,68.0404,68.194,68.0404,68.0623,87800.0
2007-11-28 11:50:00,93.01,93.25,92.95,93.25,93100.0,68.055,68.2306,68.0111,68.2306,93100.0
2007-11-28 12:00:00,93.25,93.4,93.09,93.21,130800.0,68.2306,68.3404,68.1135,68.2013,130800.0
2007-11-28 12:10:00,93.2,93.35,93.18,93.35,100500.0,68.194,68.3038,68.1794,68.3038,100500.0
2007-11-28 12:20:00,93.32,93.42,93.26,93.28,100700.0,68.2818,68.355,68.2379,68.2526,100700.0
2007-11-28 12:30:00,93.28,93.36,93.24,93.33,97400.0,68.2526,68.3111,68.2233,68.2891,97400.0
2007-11-28 12:40:00,93.33,93.36,93.2,93.32,50100.0,68.2891,68.3111,68.194,68.2818,50100.0
2007-11-28 12:50:00,93.32,93.33,93.23,93.3,50500.0,68.2818,68.2891,68.216,68.2672,50500.0
2007-11-28 13:00:00,93.3,93.43,93.29,93.34,58500.0,68.2672,68.3623,68.2599,68.2965,58500.0
2007-11-28 13:10:00,93.35,93.6,93.33,93.54,112900.0,68.3038,68.4867,68.2891,68.4428,112900.0
2007-11-28 13:20:00,93.53,93.56,93.4,93.46,61700.0,68.4355,68.4574,68.3404,68.3843,61700.0
2007-11-28 13:30:00,93.46,93.72,93.46,93.69,111800.0,68.3843,68.5745,68.3843,68.5526,111800.0
2007-11-28 13:40:00,93.7,93.7,93.39,93.51,139200.0,68.5599,68.5599,68.333,68.4208,139200.0
2007-11-28 13:50:00,93.5,93.83,93.49,93.81,102500.0,68.4135,68.655,68.4062,68.6404,102500.0
2007-11-28 14:00:00,93.8,93.81,93.6,93.74,84400.0,68.633,68.6404,68.4867,68.5891,84400.0
2007-11-28 14:10:00,93.74,93.77,93.55,93.58,120100.0,68.5891,68.6111,68.4501,68.4721,120100.0
2007-11-28 14:20:00,93.59,93.62,93.45,93.51,74300.0,68.4794,68.5013,68.3769,68.4208,74300.0
2007-11-28 14:30:00,93.5,93.62,93.42,93.59,71000.0,68.4135,68.5013,68.355,68.4794,71000.0
2007-11-28 14:40:00,93.58,93.61,93.44,93.53,90000.0,68.4721,68.494,68.3696,68.4355,90000.0
2007-11-28 14:50:00,93.53,93.53,93.32,93.48,123800.0,68.4355,68.4355,68.2818,68.3989,123800.0
2007-11-28 15:00:00,93.49,93.5,93.3,93.39,124300.0,68.4062,68.4135,68.2672,68.333,124300.0
2007-11-28 15:10:00,93.4,93.66,93.38,93.62,128100.0,68.3404,68.5306,68.3257,68.5013,128100.0
2007-11-28 15:20:00,93.61,93.73,93.56,93.62,165200.0,68.494,68.5818,68.4574,68.5013,165200.0
2007-11-28 15:30:00,93.62,93.71,93.4,93.67,246800.0,68.5013,68.5672,68.3404,68.5379,246800.0
2007-11-28 15:40:00,93.67,93.73,93.37,93.37,463200.0,68.5379,68.5818,68.3184,68.3184,463200.0
2007-11-28 15:50:00,93.38,93.73,93.36,93.64,669500.0,68.3257,68.5818,68.3111,68.516,669500.0
2007-11-29 09:30:00,93.61,94.2,93.56,93.94,340200.0,68.494,68.9257,68.4574,68.7355,340200.0
2007-11-29 09:40:00,93.96,94.27,93.87,94.02,333100.0,68.7501,68.9769,68.6843,68.794,333100.0
2007-11-29 09:50:00,94.02,94.11,93.91,93.94,115400.0,68.794,68.8599,68.7135,68.7355,115400.0
2007-11-29 10:00:00,93.94,94.08,93.75,93.81,241000.0,68.7355,68.8379,68.5965,68.6404,241000.0
2007-11-29 10:10:00,93.82,93.96,93.61,93.94,125100.0,68.6477,68.7501,68.494,68.7355,125100.0
2007-11-29 10:20:00,93.93,94.09,93.93,94.0,100700.0,68.7282,68.8452,68.7282,68.7794,100700.0
2007-11-29 10:30:00,94.0,94.11,93.92,94.05,131800.0,68.7794,68.8599,68.7208,68.816,131800.0
2007-11-29 10:40:00,94.04,94.18,94.04,94.1,108100.0,68.8086,68.9111,68.8086,68.8525,108100.0
2007-11-29 10:50:00,94.11,94.16,93.88,93.89,121000.0,68.8599,68.8964,68.6916,68.6989,121000.0
2007-11-29 11:00:00,93.89,93.9,93.75,93.8,214600.0,68.6989,68.7062,68.5965,68.633,214600.0
2007-11-29 11:10:00,93.82,93.93,93.71,93.8,126100.0,68.6477,68.7282,68.5672,68.633,126100.0
2007-11-29 11:20:00,93.78,93.82,93.57,93.63,115000.0,68.6184,68.6477,68.4647,68.5086,115000.0
2007-11-29 11:30:00,93.64,93.86,93.64,93.71,120200.0,68.516,68.6769,68.516,68.5672,120200.0
2007-11-29 11:40:00,93.72,93.89,93.69,93.72,90200.0,68.5745,68.6989,68.5526,68.5745,90200.0
2007-11-29 11:50:00,93.71,93.73,93.5,93.61,47400.0,68.5672,68.5818,68.4135,68.494,47400.0
2007-11-29 12:00:00,93.62,93.67,93.54,93.67,63700.0,68.5013,68.5379,68.4428,68.5379,63700.0
2007-11-29 12:10:00,93.69,93.82,93.65,93.7,74100.0,68.5526,68.6477,68.5233,68.5599,74100.0
2007-11-29 12:20:00,93.7,93.7,93.45,93.5,56000.0,68.5599,68.5599,68.3769,68.4135,56000.0
2007-11-29 12:30:00,93.51,93.53,93.47,93.47,45800.0,68.4208,68.4355,68.3916,68.3916,45800.0
2007-11-29 12:40:00,93.47,93.55,93.4,93.5,89500.0,68.3916,68.4501,68.3404,68.4135,89500.0
2007-11-29 12:50:00,93.5,93.6,93.15,93.17,146500.0,68.4135,68.4867,68.1574,68.1721,146500.0
2007-11-29 13:00:00,93.17,93.18,93.01,93.01,82900.0,68.1721,68.1794,68.055,68.055,82900.0
2007-11-29 13:10:00,93.01,93.17,92.85,93.03,95100.0,68.055,68.1721,67.9379,68.0696,95100.0
2007-11-29 13:20:00,93.04,93.05,92.88,92.92,75700.0,68.0769,68.0843,67.9599,67.9891,75700.0
2007-11-29 13:30:00,92.92,93.19,92.92,93.04,51300.0,67.9891,68.1867,67.9891,68.0769,51300.0
2007-11-29 13:40:00,93.02,93.02,92.61,92.85,84800.0,68.0623,68.0623,67.7623,67.9379,84800.0
2007-11-29 13:50:00,92.83,93.17,92.83,93.11,61300.0,67.9233,68.1721,67.9233,68.1282,61300.0
2007-11-29 14:00:00,93.11,93.26,93.01,93.26,102700.0,68.1282,68.2379,68.055,68.2379,102700.0
2007-11-29 14:10:00,93.24,93.41,93.19,93.35,103100.0,68.2233,68.3477,68.1867,68.3038,103100.0
2007-11-29 14:20:00,93.36,93.53,93.34,93.46,110000.0,68.3111,68.4355,68.2965,68.3843,110000.0
2007-11-29 14:30:00,93.46,93.5,93.12,93.17,101800.0,68.3843,68.4135,68.1355,68.1721,101800.0
2007-11-29 14:40:00,93.16,93.47,93.16,93.32,54700.0,68.1648,68.3916,68.1648,68.2818,54700.0
2007-11-29 14:50:00,93.33,93.39,93.15,93.2,56300.0,68.2891,68.333,68.1574,68.194,56300.0
2007-11-29 15:00:00,93.22,93.44,93.18,93.34,71200.0,68.2087,68.3696,68.1794,68.2965,71200.0
2007-11-29 15:10:00,93.33,93.34,93.1,93.15,92200.0,68.2891,68.2965,68.1209,68.1574,92200.0
2007-11-29 15:20:00,93.15,93.35,93.14,93.23,97700.0,68.1574,68.3038,68.1501,68.216,97700.0
2007-11-29 15:30:00,93.23,93.24,93.01,93.05,87200.0,68.216,68.2233,68.055,68.0843,87200.0
2007-11-29 15:40:00,93.05,93.35,93.02,93.16,156000.0,68.0843,68.3038,68.0623,68.1648,156000.0
2007-11-29 15:50:00,93.17,93.22,93.06,93.09,207200.0,68.1721,68.2087,68.0916,68.1135,207200.0
2007-11-30 09:30:00,94.6,94.6,94.2,94.5,495400.0,69.2184,69.2184,68.9257,69.1452,495400.0
2007-11-30 09:40:00,94.5,94.59,94.06,94.16,299600.0,69.1452,69.2111,68.8233,68.8964,299600.0
2007-11-30 09:50:00,94.16,94.22,94.08,94.09,188400.0,68.8964,68.9404,68.8379,68.8452,188400.0
2007-11-30 10:00:00,94.1,94.28,94.06,94.08,340400.0,68.8525,68.9843,68.8233,68.8379,340400.0
2007-11-30 10:10:00,94.07,94.15,94.02,94.02,231500.0,68.8306,68.8891,68.794,68.794,231500.0
2007-11-30 10:20:00,94.03,94.05,93.97,94.0,226000.0,68.8013,68.816,68.7574,68.7794,226000.0
2007-11-30 10:30:00,94.0,94.18,94.0,94.05,110600.0,68.7794,68.9111,68.7794,68.816,110600.0
2007-11-30 10:40:00,94.05,94.14,93.99,94.04,177100.0,68.816,68.8818,68.7721,68.8086,177100.0
2007-11-30 10:50:00,94.02,94.25,93.92,94.22,309500.0,68.794,68.9623,68.7208,68.9404,309500.0
2007-11-30 11:00:00,94.24,94.25,93.92,94.02,381200.0,68.955,68.9623,68.7208,68.794,381200.0
2007-11-30 11:10:00,94.02,94.02,93.82,93.86,227200.0,68.794,68.794,68.6477,68.6769,227200.0
2007-11-30 11:20:00,93.85,93.91,93.79,93.87,162900.0,68.6696,68.7135,68.6257,68.6843,162900.0
2007-11-30 11:30:00,93.88,93.89,93.77,93.82,203400.0,68.6916,68.6989,68.6111,68.6477,203400.0
2007-11-30 11:40:00,93.83,93.97,93.78,93.94,89700.0,68.655,68.7574,68.6184,68.7355,89700.0
2007-11-30 11:50:00,93.93,93.94,93.73,93.91,145900.0,68.7282,68.7355,68.5818,68.7135,145900.0
2007-11-30 12:00:00,93.91,94.06,93.87,93.97,173600.0,68.7135,68.8233,68.6843,68.7574,173600.0
2007-11-30 12:10:00,93.97,94.03,93.67,93.71,156000.0,68.7574,68.8013,68.5379,68.5672,156000.0
2007-11-30 12:20:00,93.71,93.86,93.6,93.76,173900.0,68.5672,68.6769,68.4867,68.6038,173900.0
2007-11-30 12:30:00,93.76,93.8,93.74,93.78,103400.0,68.6038,68.633,68.5891,68.6184,103400.0
2007-11-30 12:40:00,93.8,93.83,93.68,93.8,183400.0,68.633,68.655,68.5452,68.633,183400.0
2007-11-30 12:50:00,93.8,93.8,93.69,93.7,44700.0,68.633,68.633,68.5526,68.5599,44700.0
2007-11-30 13:00:00,93.7,93.77,93.62,93.68,59100.0,68.5599,68.6111,68.5013,68.5452,59100.0
2007-11-30 13:10:00,93.69,93.74,93.61,93.68,100600.0,68.5526,68.5891,68.494,68.5452,100600.0
2007-11-30 13:20:00,93.68,93.72,93.65,93.66,134100.0,68.5452,68.5745,68.5233,68.5306,134100.0
2007-11-30 13:30:00,93.66,93.76,93.62,93.64,103100.0,68.5306,68.6038,68.5013,68.516,103100.0
2007-11-30 13:40:00,93.64,93.67,93.5,93.6,105800.0,68.516,68.5379,68.4135,68.4867,105800.0
2007-11-30 13:50:00,93.6,93.82,93.51,93.7,406800.0,68.4867,68.6477,68.4208,68.5599,406800.0
2007-11-30 14:00:00,93.71,93.73,93.52,93.56,137500.0,68.5672,68.5818,68.4282,68.4574,137500.0
2007-11-30 14:10:00,93.56,93.56,93.44,93.45,146500.0,68.4574,68.4574,68.3696,68.3769,146500.0
2007-11-30 14:20:00,93.44,93.51,93.22,93.29,132400.0,68.3696,68.4208,68.2087,68.2599,132400.0
2007-11-30 14:30:00,93.29,93.41,93.21,93.35,129300.0,68.2599,68.3477,68.2013,68.3038,129300.0
2007-11-30 14:40:00,93.33,93.4,93.08,93.1,98500.0,68.2891,68.3404,68.1062,68.1209,98500.0
2007-11-30 14:50:00,93.08,93.11,92.91,92.97,237400.0,68.1062,68.1282,67.9818,68.0257,237400.0
2007-11-30 15:00:00,92.97,93.11,92.81,92.97,283000.0,68.0257,68.1282,67.9087,68.0257,283000.0
2007-11-30 15:10:00,92.97,93.05,92.82,92.99,144600.0,68.0257,68.0843,67.916,68.0404,144600.0
2007-11-30 15:20:00,92.99,93.14,92.96,93.04,148800.0,68.0404,68.1501,68.0184,68.0769,148800.0
2007-11-30 15:30:00,93.02,93.07,92.89,93.0,352800.0,68.0623,68.0989,67.9672,68.0477,352800.0
2007-11-30 15:40:00,93.0,93.0,91.72,92.33,1235500.0,68.0477,68.0477,67.1111,67.5574,1235500.0
2007-11-30 15:50:00,92.31,92.77,92.22,92.61,505700.0,67.5428,67.8794,67.477,67.7623,505700.0
2007-12-03 09:30:00,92.5,93.2,91.79,93.09,350700.0,67.6818,68.194,67.1623,68.1135,350700.0
2007-12-03 09:40:00,93.09,93.18,92.6,92.86,140400.0,68.1135,68.1794,67.755,67.9452,140400.0
2007-12-03 09:50:00,92.88,92.96,92.64,92.7,215200.0,67.9599,68.0184,67.7843,67.8282,215200.0
2007-12-03 10:00:00,92.72,92.99,92.72,92.75,151500.0,67.8428,68.0404,67.8428,67.8648,151500.0
2007-12-03 10:10:00,92.73,92.83,92.65,92.73,115700.0,67.8501,67.9233,67.7916,67.8501,115700.0
2007-12-03 10:20:00,92.74,92.79,92.5,92.5,119400.0,67.8574,67.894,67.6818,67.6818,119400.0
2007-12-03 10:30:00,92.5,92.75,92.49,92.7,209300.0,67.6818,67.8648,67.6745,67.8282,209300.0
2007-12-03 10:40:00,92.7,92.7,92.43,92.45,177700.0,67.8282,67.8282,67.6306,67.6452,177700.0
2007-12-03 10:50:00,92.45,92.5,92.3,92.44,131700.0,67.6452,67.6818,67.5355,67.6379,131700.0
2007-12-03 11:00:00,92.44,92.47,92.05,92.05,116900.0,67.6379,67.6599,67.3526,67.3526,116900.0
2007-12-03 11:10:00,92.05,92.17,92.05,92.1,103300.0,67.3526,67.4404,67.3526,67.3892,103300.0
2007-12-03 11:20:00,92.1,92.25,92.08,92.2,154200.0,67.3892,67.4989,67.3745,67.4623,154200.0
2007-12-03 11:30:00,92.2,92.48,92.14,92.48,84400.0,67.4623,67.6672,67.4184,67.6672,84400.0
2007-12-03 11:40:00,92.49,92.5,92.44,92.45,118000.0,67.6745,67.6818,67.6379,67.6452,118000.0
2007-12-03 11:50:00,92.46,92.47,92.24,92.26,60300.0,67.6526,67.6599,67.4916,67.5062,60300.0
2007-12-03 12:00:00,92.25,92.45,92.19,92.4,64100.0,67.4989,67.6452,67.455,67.6087,64100.0
2007-12-03 12:10:00,92.4,92.47,92.33,92.42,83500.0,67.6087,67.6599,67.5574,67.6233,83500.0
2007-12-03 12:20:00,92.41,92.42,92.38,92.39,62900.0,67.616,67.6233,67.594,67.6013,62900.0
2007-12-03 12:30:00,92.39,92.44,92.37,92.39,55700.0,67.6013,67.6379,67.5867,67.6013,55700.0
2007-12-03 12:40:00,92.4,92.46,92.4,92.44,179400.0,67.6087,67.6526,67.6087,67.6379,179400.0
2007-12-03 12:50:00,92.44,92.5,92.43,92.46,89600.0,67.6379,67.6818,67.6306,67.6526,89600.0
2007-12-03 13:00:00,92.46,92.52,92.46,92.52,145000.0,67.6526,67.6965,67.6526,67.6965,145000.0
2007-12-03 13:10:00,92.51,92.53,92.03,92.48,235000.0,67.6892,67.7038,67.3379,67.6672,235000.0
2007-12-03 13:20:00,92.48,92.5,92.19,92.26,74700.0,67.6672,67.6818,67.455,67.5062,74700.0
2007-12-03 13:30:00,92.26,92.27,92.13,92.2,77600.0,67.5062,67.5135,67.4111,67.4623,77600.0
2007-12-03 13:40:00,92.2,92.24,92.04,92.07,78200.0,67.4623,67.4916,67.3453,67.3672,78200.0
2007-12-03 13:50:00,92.07,92.09,91.91,91.95,94400.0,67.3672,67.3818,67.2501,67.2794,94400.0
2007-12-03 14:00:00,91.94,92.02,91.93,92.02,78700.0,67.2721,67.3306,67.2648,67.3306,78700.0
2007-12-03 14:10:00,92.01,92.02,91.95,92.0,67800.0,67.3233,67.3306,67.2794,67.316,67800.0
2007-12-03 14:20:00,91.99,92.02,91.85,91.85,67800.0,67.3087,67.3306,67.2062,67.2062,67800.0
2007-12-03 14:30:00,91.85,91.86,91.66,91.78,112700.0,67.2062,67.2135,67.0672,67.155,112700.0
2007-12-03 14:40:00,91.78,91.85,91.74,91.81,78500.0,67.155,67.2062,67.1257,67.177,78500.0
2007-12-03 14:50:00,91.81,92.01,91.77,92.0,91800.0,67.177,67.3233,67.1477,67.316,91800.0
2007-12-03 15:00:00,92.0,92.04,91.93,91.93,157900.0,67.316,67.3453,67.2648,67.2648,157900.0
2007-12-03 15:10:00,91.93,91.94,91.79,91.84,137300.0,67.2648,67.2721,67.1623,67.1989,137300.0
2007-12-03 15:20:00,91.84,91.94,91.75,91.91,176100.0,67.1989,67.2721,67.1331,67.2501,176100.0
2007-12-03 15:30:00,91.9,91.95,91.87,91.93,255600.0,67.2428,67.2794,67.2209,67.2648,255600.0
2007-12-03 15:40:00,91.93,91.95,91.77,91.9,181900.0,67.2648,67.2794,67.1477,67.2428,181900.0
2007-12-03 15:50:00,91.89,91.92,91.74,91.75,327900.0,67.2355,67.2575,67.1257,67.1331,327900.0
2007-12-04 09:30:00,91.43,91.79,91.0,91.17,296000.0,66.8989,67.1623,66.5843,66.7087,296000.0
2007-12-04 09:40:00,91.16,91.21,91.05,91.12,144400.0,66.7014,66.7379,66.6209,66.6721,144400.0
2007-12-04 09:50:00,91.12,91.2,90.95,90.95,128700.0,66.6721,66.7306,66.5477,66.5477,128700.0
2007-12-04 10:00:00,90.95,91.06,90.95,90.98,158500.0,66.5477,66.6282,66.5477,66.5697,158500.0
2007-12-04 10:10:00,91.0,91.06,90.97,90.98,157300.0,66.5843,66.6282,66.5623,66.5697,157300.0
2007-12-04 10:20:00,90.98,90.99,90.64,90.87,180800.0,66.5697,66.577,66.3209,66.4892,180800.0
2007-12-04 10:30:00,90.86,91.0,90.81,91.0,66200.0,66.4819,66.5843,66.4453,66.5843,66200.0
2007-12-04 10:40:00,90.97,91.01,90.91,90.95,101600.0,66.5623,66.5916,66.5184,66.5477,101600.0
2007-12-04 10:50:00,90.94,91.02,90.91,90.98,62800.0,66.5404,66.5989,66.5184,66.5697,62800.0
2007-12-04 11:00:00,90.96,91.04,90.93,90.97,154800.0,66.555,66.6136,66.5331,66.5623,154800.0
2007-12-04 11:10:00,90.97,91.05,90.95,91.01,87500.0,66.5623,66.6209,66.5477,66.5916,87500.0
2007-12-04 11:20:00,91.0,91.02,90.94,90.95,55500.0,66.5843,66.5989,66.5404,66.5477,55500.0
2007-12-04 11:30:00,90.95,91.04,90.91,91.0,108900.0,66.5477,66.6136,66.5184,66.5843,108900.0
2007-12-04 11:40:00,90.99,91.06,90.94,90.98,103500.0,66.577,66.6282,66.5404,66.5697,103500.0
2007-12-04 11:50:00,90.98,91.07,90.72,90.75,78500.0,66.5697,66.6355,66.3794,66.4014,78500.0
2007-12-04 12:00:00,90.73,91.01,90.73,90.99,97900.0,66.3867,66.5916,66.3867,66.577,97900.0
2007-12-04 12:10:00,90.99,91.03,90.92,91.0,92500.0,66.577,66.6062,66.5258,66.5843,92500.0
2007-12-04 12:20:00,91.0,91.01,90.86,91.01,118600.0,66.5843,66.5916,66.4819,66.5916,118600.0
2007-12-04 12:30:00,91.0,91.02,90.9,90.91,52200.0,66.5843,66.5989,66.5111,66.5184,52200.0
2007-12-04 12:40:00,90.91,90.95,90.84,90.87,153300.0,66.5184,66.5477,66.4672,66.4892,153300.0
2007-12-04 12:50:00,90.87,90.93,90.86,90.89,46800.0,66.4892,66.5331,66.4819,66.5038,46800.0
2007-12-04 13:00:00,90.88,90.95,90.73,90.81,135200.0,66.4965,66.5477,66.3867,66.4453,135200.0
2007-12-04 13:10:00,90.81,90.89,90.73,90.81,78000.0,66.4453,66.5038,66.3867,66.4453,78000.0
2007-12-04 13:20:00,90.81,90.87,90.77,90.81,328900.0,66.4453,66.4892,66.416,66.4453,328900.0
2007-12-04 13:30:00,90.8,90.81,90.7,90.79,125500.0,66.438,66.4453,66.3648,66.4306,125500.0
2007-12-04 13:40:00,90.79,90.81,90.75,90.77,103400.0,66.4306,66.4453,66.4014,66.416,103400.0
2007-12-04 13:50:00,90.76,90.81,90.65,90.66,180700.0,66.4087,66.4453,66.3282,66.3355,180700.0
2007-12-04 14:00:00,90.64,90.7,90.51,90.53,167700.0,66.3209,66.3648,66.2258,66.2404,167700.0
2007-12-04 14:10:00,90.53,90.57,90.48,90.54,134300.0,66.2404,66.2697,66.2038,66.2477,134300.0
2007-12-04 14:20:00,90.56,90.6,90.49,90.53,86100.0,66.2623,66.2916,66.2111,66.2404,86100.0
2007-12-04 14:30:00,90.53,90.54,90.3,90.42,216800.0,66.2404,66.2477,66.0721,66.1599,216800.0
2007-12-04 14:40:00,90.42,90.43,90.33,90.39,146800.0,66.1599,66.1672,66.0941,66.138,146800.0
2007-12-04 14:50:00,90.4,90.47,90.38,90.4,166000.0,66.1453,66.1965,66.1306,66.1453,166000.0
2007-12-04 15:00:00,90.4,90.44,90.26,90.3,223000.0,66.1453,66.1745,66.0428,66.0721,223000.0
2007-12-04 15:10:00,90.3,90.41,90.26,90.38,209900.0,66.0721,66.1526,66.0428,66.1306,209900.0
2007-12-04 15:20:00,90.38,90.38,90.02,90.04,355700.0,66.1306,66.1306,65.8672,65.8819,355700.0
2007-12-04 15:30:00,90.04,90.16,89.94,89.99,376600.0,65.8819,65.9697,65.8087,65.8453,376600.0
2007-12-04 15:40:00,89.99,90.02,89.85,90.0,343500.0,65.8453,65.8672,65.7428,65.8526,343500.0
2007-12-04 15:50:00,90.01,90.03,89.87,89.9,737200.0,65.8599,65.8745,65.7575,65.7794,737200.0
2007-12-05 09:30:00,90.9,91.5,90.51,90.69,1244000.0,66.5111,66.9501,66.2258,66.3575,1244000.0
2007-12-05 09:40:00,90.72,91.22,90.71,91.16,217800.0,66.3794,66.7453,66.3721,66.7014,217800.0
2007-12-05 09:50:00,91.16,91.2,90.87,91.15,165300.0,66.7014,66.7306,66.4892,66.694,165300.0
2007-12-05 10:00:00,91.15,91.42,90.95,91.34,294100.0,66.694,66.8916,66.5477,66.8331,294100.0
2007-12-05 10:10:00,91.34,91.61,91.34,91.41,173500.0,66.8331,67.0306,66.8331,66.8843,173500.0
2007-12-05 10:20:00,91.4,91.45,91.11,91.12,329100.0,66.877,66.9136,66.6648,66.6721,329100.0
2007-12-05 10:30:00,91.12,91.18,91.0,91.08,153700.0,66.6721,66.716,66.5843,66.6428,153700.0
2007-12-05 10:40:00,91.08,91.25,91.06,91.11,114600.0,66.6428,66.7672,66.6282,66.6648,114600.0
2007-12-05 10:50:00,91.11,91.25,91.02,91.23,124100.0,66.6648,66.7672,66.5989,66.7526,124100.0
2007-12-05 11:00:00,91.23,91.63,91.21,91.63,134900.0,66.7526,67.0453,66.7379,67.0453,134900.0
2007-12-05 11:10:00,91.64,91.91,91.62,91.73,166500.0,67.0526,67.2501,67.0379,67.1184,166500.0
2007-12-05 11:20:00,91.75,91.81,91.71,91.73,354200.0,67.1331,67.177,67.1038,67.1184,354200.0
2007-12-05 11:30:00,91.73,91.77,91.65,91.75,149500.0,67.1184,67.1477,67.0599,67.1331,149500.0
2007-12-05 11:40:00,91.75,91.93,91.75,91.8,204300.0,67.1331,67.2648,67.1331,67.1696,204300.0
2007-12-05 11:50:00,91.8,91.93,91.76,91.84,114700.0,67.1696,67.2648,67.1404,67.1989,114700.0
2007-12-05 12:00:00,91.85,91.97,91.81,91.9,259300.0,67.2062,67.294,67.177,67.2428,259300.0
2007-12-05 12:10:00,91.9,92.03,91.89,92.02,184800.0,67.2428,67.3379,67.2355,67.3306,184800.0
2007-12-05 12:20:00,92.02,92.03,91.92,91.99,104900.0,67.3306,67.3379,67.2575,67.3087,104900.0
2007-12-05 12:30:00,91.98,92.16,91.98,92.08,121400.0,67.3014,67.4331,67.3014,67.3745,121400.0
2007-12-05 12:40:00,92.08,92.09,91.8,91.98,121300.0,67.3745,67.3818,67.1696,67.3014,121300.0
2007-12-05 12:50:00,91.99,92.1,91.81,91.81,226800.0,67.3087,67.3892,67.177,67.177,226800.0
2007-12-05 13:00:00,91.81,91.85,91.69,91.72,135600.0,67.177,67.2062,67.0892,67.1111,135600.0
2007-12-05 13:10:00,91.73,91.74,91.49,91.49,202400.0,67.1184,67.1257,66.9428,66.9428,202400.0
2007-12-05 13:20:00,91.5,91.61,91.39,91.39,136200.0,66.9501,67.0306,66.8697,66.8697,136200.0
2007-12-05 13:30:00,91.39,91.5,91.36,91.43,114000.0,66.8697,66.9501,66.8477,66.8989,114000.0
2007-12-05 13:40:00,91.44,91.49,91.35,91.46,96900.0,66.9062,66.9428,66.8404,66.9209,96900.0
2007-12-05 13:50:00,91.46,91.6,91.45,91.55,117800.0,66.9209,67.0233,66.9136,66.9867,117800.0
2007-12-05 14:00:00,91.56,91.59,91.28,91.31,130700.0,66.994,67.016,66.7892,66.8111,130700.0
2007-12-05 14:10:00,91.33,91.41,91.25,91.37,81400.0,66.8258,66.8843,66.7672,66.855,81400.0
2007-12-05 14:20:00,91.38,91.41,91.02,91.15,124100.0,66.8623,66.8843,66.5989,66.694,124100.0
2007-12-05 14:30:00,91.15,91.21,91.04,91.16,219200.0,66.694,66.7379,66.6136,66.7014,219200.0
2007-12-05 14:40:00,91.16,91.19,91.05,91.07,114200.0,66.7014,66.7233,66.6209,66.6355,114200.0
2007-12-05 14:50:00,91.09,91.11,90.78,90.89,184900.0,66.6501,66.6648,66.4233,66.5038,184900.0
2007-12-05 15:00:00,90.88,90.91,90.53,90.58,222800.0,66.4965,66.5184,66.2404,66.277,222800.0
2007-12-05 15:10:00,90.58,90.87,90.53,90.83,254300.0,66.277,66.4892,66.2404,66.4599,254300.0
2007-12-05 15:20:00,90.81,91.0,90.79,90.87,226700.0,66.4453,66.5843,66.4306,66.4892,226700.0
2007-12-05 15:30:00,90.88,91.01,90.84,90.96,177500.0,66.4965,66.5916,66.4672,66.555,177500.0
2007-12-05 15:40:00,90.96,91.1,90.84,90.92,375900.0,66.555,66.6575,66.4672,66.5258,375900.0
2007-12-05 15:50:00,90.92,90.98,90.36,90.69,949300.0,66.5258,66.5697,66.116,66.3575,949300.0
2007-12-06 09:30:00,91.5,91.6,90.83,91.56,213200.0,66.9501,67.0233,66.4599,66.994,213200.0
2007-12-06 09:40:00,91.56,91.83,91.53,91.57,189800.0,66.994,67.1916,66.9721,67.0014,189800.0
2007-12-06 09:50:00,91.58,91.66,91.52,91.62,113100.0,67.0087,67.0672,66.9648,67.0379,113100.0
2007-12-06 10:00:00,91.62,91.69,91.52,91.69,114400.0,67.0379,67.0892,66.9648,67.0892,114400.0
2007-12-06 10:10:00,91.67,91.7,91.55,91.57,116500.0,67.0745,67.0965,66.9867,67.0014,116500.0
2007-12-06 10:20:00,91.56,91.68,91.52,91.65,136700.0,66.994,67.0818,66.9648,67.0599,136700.0
2007-12-06 10:30:00,91.66,91.8,91.6,91.77,130000.0,67.0672,67.1696,67.0233,67.1477,130000.0
2007-12-06 10:40:00,91.77,91.89,91.75,91.79,115100.0,67.1477,67.2355,67.1331,67.1623,115100.0
2007-12-06 10:50:00,91.77,91.99,91.76,91.95,99300.0,67.1477,67.3087,67.1404,67.2794,99300.0
2007-12-06 11:00:00,91.95,91.97,91.79,91.88,105300.0,67.2794,67.294,67.1623,67.2282,105300.0
2007-12-06 11:10:00,91.88,91.99,91.87,91.94,94300.0,67.2282,67.3087,67.2209,67.2721,94300.0
2007-12-06 11:20:00,91.94,92.04,91.91,91.99,90400.0,67.2721,67.3453,67.2501,67.3087,90400.0
2007-12-06 11:30:00,92.0,92.08,91.95,91.99,91500.0,67.316,67.3745,67.2794,67.3087,91500.0
2007-12-06 11:40:00,92.0,92.18,91.99,92.09,119000.0,67.316,67.4477,67.3087,67.3818,119000.0
2007-12-06 11:50:00,92.08,92.08,91.94,92.02,71000.0,67.3745,67.3745,67.2721,67.3306,71000.0
2007-12-06 12:00:00,92.01,92.03,91.94,92.0,73900.0,67.3233,67.3379,67.2721,67.316,73900.0
2007-12-06 12:10:00,92.0,92.0,91.73,91.74,66300.0,67.316,67.316,67.1184,67.1257,66300.0
2007-12-06 12:20:00,91.74,91.77,91.68,91.76,60100.0,67.1257,67.1477,67.0818,67.1404,60100.0
2007-12-06 12:30:00,91.75,91.82,91.67,91.75,76200.0,67.1331,67.1843,67.0745,67.1331,76200.0
2007-12-06 12:40:00,91.74,91.86,91.74,91.8,93000.0,67.1257,67.2135,67.1257,67.1696,93000.0
2007-12-06 12:50:00,91.8,91.92,91.73,91.86,66300.0,67.1696,67.2575,67.1184,67.2135,66300.0
2007-12-06 13:00:00,91.87,91.9,91.75,91.82,153600.0,67.2209,67.2428,67.1331,67.1843,153600.0
2007-12-06 13:10:00,91.82,91.9,91.75,91.88,79100.0,67.1843,67.2428,67.1331,67.2282,79100.0
2007-12-06 13:20:00,91.89,91.94,91.87,91.89,72600.0,67.2355,67.2721,67.2209,67.2355,72600.0
2007-12-06 13:30:00,91.89,91.96,91.82,91.89,88000.0,67.2355,67.2867,67.1843,67.2355,88000.0
2007-12-06 13:40:00,91.89,91.93,91.75,91.77,72400.0,67.2355,67.2648,67.1331,67.1477,72400.0
2007-12-06 13:50:00,91.77,91.77,91.49,91.53,281400.0,67.1477,67.1477,66.9428,66.9721,281400.0
2007-12-06 14:00:00,91.54,91.74,91.52,91.68,169500.0,66.9794,67.1257,66.9648,67.0818,169500.0
2007-12-06 14:10:00,91.68,91.83,91.55,91.81,118100.0,67.0818,67.1916,66.9867,67.177,118100.0
2007-12-06 14:20:00,91.8,91.93,91.8,91.86,85800.0,67.1696,67.2648,67.1696,67.2135,85800.0
2007-12-06 14:30:00,91.86,92.14,91.86,92.08,126700.0,67.2135,67.4184,67.2135,67.3745,126700.0
2007-12-06 14:40:00,92.08,92.36,92.06,92.3,133600.0,67.3745,67.5794,67.3599,67.5355,133600.0
2007-12-06 14:50:00,92.31,92.31,92.19,92.26,95000.0,67.5428,67.5428,67.455,67.5062,95000.0
2007-12-06 15:00:00,92.26,92.44,92.23,92.39,142800.0,67.5062,67.6379,67.4843,67.6013,142800.0
2007-12-06 15:10:00,92.38,92.4,91.88,92.14,192100.0,67.594,67.6087,67.2282,67.4184,192100.0
2007-12-06 15:20:00,92.14,92.18,91.95,92.05,164900.0,67.4184,67.4477,67.2794,67.3526,164900.0
2007-12-06 15:30:00,92.05,92.15,91.98,91.98,214200.0,67.3526,67.4257,67.3014,67.3014,214200.0
2007-12-06 15:40:00,91.99,92.03,91.67,91.82,407100.0,67.3087,67.3379,67.0745,67.1843,407100.0
2007-12-06 15:50:00,91.82,91.94,91.63,91.88,442200.0,67.1843,67.2721,67.0453,67.2282,442200.0
2007-12-07 09:30:00,92.36,92.57,92.0,92.49,278500.0,67.5794,67.7331,67.316,67.6745,278500.0
2007-12-07 09:40:00,92.52,92.66,92.28,92.39,184100.0,67.6965,67.7989,67.5209,67.6013,184100.0
2007-12-07 09:50:00,92.38,92.44,92.24,92.34,160800.0,67.594,67.6379,67.4916,67.5648,160800.0
2007-12-07 10:00:00,92.36,92.49,92.31,92.41,121200.0,67.5794,67.6745,67.5428,67.616,121200.0
2007-12-07 10:10:00,92.41,92.63,92.4,92.54,121200.0,67.616,67.777,67.6087,67.7111,121200.0
2007-12-07 10:20:00,92.56,92.95,92.55,92.73,129100.0,67.7257,68.0111,67.7184,67.8501,129100.0
2007-12-07 10:30:00,92.73,92.9,92.52,92.88,127800.0,67.8501,67.9745,67.6965,67.9599,127800.0
2007-12-07 10:40:00,92.88,93.07,92.87,92.96,208900.0,67.9599,68.0989,67.9526,68.0184,208900.0
2007-12-07 10:50:00,92.96,93.03,92.93,92.98,104300.0,68.0184,68.0696,67.9965,68.033,104300.0
2007-12-07 11:00:00,92.97,92.98,92.81,92.95,99400.0,68.0257,68.033,67.9087,68.0111,99400.0
2007-12-07 11:10:00,92.95,92.98,92.89,92.93,84100.0,68.0111,68.033,67.9672,67.9965,84100.0
2007-12-07 11:20:00,92.91,92.95,92.86,92.89,66200.0,67.9818,68.0111,67.9452,67.9672,66200.0
2007-12-07 11:30:00,92.89,93.13,92.89,93.09,111800.0,67.9672,68.1428,67.9672,68.1135,111800.0
2007-12-07 11:40:00,93.08,93.38,93.07,93.29,107300.0,68.1062,68.3257,68.0989,68.2599,107300.0
2007-12-07 11:50:00,93.29,93.32,92.74,93.05,248200.0,68.2599,68.2818,67.8574,68.0843,248200.0
2007-12-07 12:00:00,93.07,93.32,93.06,93.09,112300.0,68.0989,68.2818,68.0916,68.1135,112300.0
2007-12-07 12:10:00,93.08,93.15,93.07,93.11,62200.0,68.1062,68.1574,68.0989,68.1282,62200.0
2007-12-07 12:20:00,93.1,93.11,93.02,93.02,59800.0,68.1209,68.1282,68.0623,68.0623,59800.0
2007-12-07 12:30:00,93.02,93.04,92.99,93.0,53500.0,68.0623,68.0769,68.0404,68.0477,53500.0
2007-12-07 12:40:00,93.0,93.02,92.9,92.99,62700.0,68.0477,68.0623,67.9745,68.0404,62700.0
2007-12-07 12:50:00,92.99,93.02,92.92,92.92,54700.0,68.0404,68.0623,67.9891,67.9891,54700.0
2007-12-07 13:00:00,92.93,92.93,92.88,92.88,65900.0,67.9965,67.9965,67.9599,67.9599,65900.0
2007-12-07 13:10:00,92.87,93.08,92.7,93.08,135400.0,67.9526,68.1062,67.8282,68.1062,135400.0
2007-12-07 13:20:00,93.06,93.17,92.93,93.0,96700.0,68.0916,68.1721,67.9965,68.0477,96700.0
2007-12-07 13:30:00,93.0,93.05,92.97,92.97,69800.0,68.0477,68.0843,68.0257,68.0257,69800.0
2007-12-07 13:40:00,92.98,93.1,92.97,93.09,126600.0,68.033,68.1209,68.0257,68.1135,126600.0
2007-12-07 13:50:00,93.08,93.09,92.98,93.01,114600.0,68.1062,68.1135,68.033,68.055,114600.0
2007-12-07 14:00:00,93.01,93.3,93.01,93.24,114800.0,68.055,68.2672,68.055,68.2233,114800.0
2007-12-07 14:10:00,93.27,93.3,93.2,93.21,54400.0,68.2452,68.2672,68.194,68.2013,54400.0
2007-12-07 14:20:00,93.22,93.24,93.14,93.23,59800.0,68.2087,68.2233,68.1501,68.216,59800.0
2007-12-07 14:30:00,93.23,93.47,93.22,93.4,90400.0,68.216,68.3916,68.2087,68.3404,90400.0
2007-12-07 14:40:00,93.4,93.47,93.38,93.47,92200.0,68.3404,68.3916,68.3257,68.3916,92200.0
2007-12-07 14:50:00,93.47,93.55,93.44,93.53,126900.0,68.3916,68.4501,68.3696,68.4355,126900.0
2007-12-07 15:00:00,93.53,93.6,93.41,93.41,150400.0,68.4355,68.4867,68.3477,68.3477,150400.0
2007-12-07 15:10:00,93.42,93.64,93.38,93.56,159000.0,68.355,68.516,68.3257,68.4574,159000.0
2007-12-07 15:20:00,93.56,93.57,93.38,93.38,136000.0,68.4574,68.4647,68.3257,68.3257,136000.0
2007-12-07 15:30:00,93.38,93.38,93.11,93.13,195500.0,68.3257,68.3257,68.1282,68.1428,195500.0
2007-12-07 15:40:00,93.13,93.18,93.0,93.05,265300.0,68.1428,68.1794,68.0477,68.0843,265300.0
2007-12-07 15:50:00,93.05,93.25,93.0,93.24,356200.0,68.0843,68.2306,68.0477,68.2233,356200.0
2007-12-10 09:30:00,93.25,93.25,92.7,92.76,232400.0,68.2306,68.2306,67.8282,67.8721,232400.0
2007-12-10 09:40:00,92.76,92.8,92.5,92.62,169800.0,67.8721,67.9013,67.6818,67.7696,169800.0
2007-12-10 09:50:00,92.63,92.63,92.32,92.43,165900.0,67.777,67.777,67.5501,67.6306,165900.0
2007-12-10 10:00:00,92.45,92.84,92.4,92.71,169900.0,67.6452,67.9306,67.6087,67.8355,169900.0
2007-12-10 10:10:00,92.72,92.86,92.62,92.75,234300.0,67.8428,67.9452,67.7696,67.8648,234300.0
2007-12-10 10:20:00,92.75,92.78,92.63,92.72,160200.0,67.8648,67.8867,67.777,67.8428,160200.0
2007-12-10 10:30:00,92.72,92.78,92.34,92.55,383500.0,67.8428,67.8867,67.5648,67.7184,383500.0
2007-12-10 10:40:00,92.55,92.64,92.47,92.57,150300.0,67.7184,67.7843,67.6599,67.7331,150300.0
2007-12-10 10:50:00,92.55,92.8,92.53,92.75,169800.0,67.7184,67.9013,67.7038,67.8648,169800.0
2007-12-10 11:00:00,92.75,92.8,92.56,92.57,126900.0,67.8648,67.9013,67.7257,67.7331,126900.0
2007-12-10 11:10:00,92.56,92.58,92.47,92.52,89300.0,67.7257,67.7404,67.6599,67.6965,89300.0
2007-12-10 11:20:00,92.51,92.75,92.5,92.69,67700.0,67.6892,67.8648,67.6818,67.8209,67700.0
2007-12-10 11:30:00,92.69,92.76,92.61,92.75,76000.0,67.8209,67.8721,67.7623,67.8648,76000.0
2007-12-10 11:40:00,92.75,92.86,92.72,92.8,183400.0,67.8648,67.9452,67.8428,67.9013,183400.0
2007-12-10 11:50:00,92.78,92.8,92.52,92.58,96800.0,67.8867,67.9013,67.6965,67.7404,96800.0
2007-12-10 12:00:00,92.58,92.77,92.58,92.75,59100.0,67.7404,67.8794,67.7404,67.8648,59100.0
2007-12-10 12:10:00,92.75,92.77,92.68,92.75,59400.0,67.8648,67.8794,67.8135,67.8648,59400.0
2007-12-10 12:20:00,92.74,92.82,92.68,92.7,105400.0,67.8574,67.916,67.8135,67.8282,105400.0
2007-12-10 12:30:00,92.69,92.71,92.54,92.68,48800.0,67.8209,67.8355,67.7111,67.8135,48800.0
2007-12-10 12:40:00,92.69,92.69,92.55,92.57,51700.0,67.8209,67.8209,67.7184,67.7331,51700.0
2007-12-10 12:50:00,92.56,92.72,92.48,92.55,126000.0,67.7257,67.8428,67.6672,67.7184,126000.0
2007-12-10 13:00:00,92.56,92.72,92.5,92.71,73000.0,67.7257,67.8428,67.6818,67.8355,73000.0
2007-12-10 13:10:00,92.71,92.75,92.55,92.72,95600.0,67.8355,67.8648,67.7184,67.8428,95600.0
2007-12-10 13:20:00,92.73,92.75,92.55,92.6,100400.0,67.8501,67.8648,67.7184,67.755,100400.0
2007-12-10 13:30:00,92.6,92.64,92.54,92.63,46600.0,67.755,67.7843,67.7111,67.777,46600.0
2007-12-10 13:40:00,92.64,92.65,92.48,92.5,79600.0,67.7843,67.7916,67.6672,67.6818,79600.0
2007-12-10 13:50:00,92.5,92.51,92.07,92.1,155400.0,67.6818,67.6892,67.3672,67.3892,155400.0
2007-12-10 14:00:00,92.12,92.23,92.05,92.14,130600.0,67.4038,67.4843,67.3526,67.4184,130600.0
2007-12-10 14:10:00,92.14,92.14,91.91,92.11,104600.0,67.4184,67.4184,67.2501,67.3965,104600.0
2007-12-10 14:20:00,92.13,92.47,92.12,92.47,73400.0,67.4111,67.6599,67.4038,67.6599,73400.0
2007-12-10 14:30:00,92.47,92.5,92.22,92.23,107400.0,67.6599,67.6818,67.477,67.4843,107400.0
2007-12-10 14:40:00,92.23,92.47,92.23,92.42,62000.0,67.4843,67.6599,67.4843,67.6233,62000.0
2007-12-10 14:50:00,92.41,92.42,91.92,92.05,165500.0,67.616,67.6233,67.2575,67.3526,165500.0
2007-12-10 15:00:00,92.05,92.2,91.96,92.17,138300.0,67.3526,67.4623,67.2867,67.4404,138300.0
2007-12-10 15:10:00,92.16,92.23,91.9,92.01,165300.0,67.4331,67.4843,67.2428,67.3233,165300.0
2007-12-10 15:20:00,92.03,92.1,91.94,92.0,156500.0,67.3379,67.3892,67.2721,67.316,156500.0
2007-12-10 15:30:00,92.0,92.21,91.79,92.2,225500.0,67.316,67.4696,67.1623,67.4623,225500.0
2007-12-10 15:40:00,92.19,92.43,92.17,92.38,395400.0,67.455,67.6306,67.4404,67.594,395400.0
2007-12-10 15:50:00,92.37,92.61,92.32,92.6,492800.0,67.5867,67.7623,67.5501,67.755,492800.0
2007-12-11 09:30:00,92.64,93.0,92.37,92.4,167600.0,67.7843,68.0477,67.5867,67.6087,167600.0
2007-12-11 09:40:00,92.4,92.58,92.2,92.29,110900.0,67.6087,67.7404,67.4623,67.5282,110900.0
2007-12-11 09:50:00,92.3,92.49,92.27,92.35,90900.0,67.5355,67.6745,67.5135,67.5721,90900.0
2007-12-11 10:00:00,92.36,92.99,92.28,92.57,421600.0,67.5794,68.0404,67.5209,67.7331,421600.0
2007-12-11 10:10:00,92.55,92.89,91.84,92.19,345000.0,67.7184,67.9672,67.1989,67.455,345000.0
2007-12-11 10:20:00,92.2,92.2,91.61,91.61,257300.0,67.4623,67.4623,67.0306,67.0306,257300.0
2007-12-11 10:30:00,91.61,91.85,91.39,91.67,196700.0,67.0306,67.2062,66.8697,67.0745,196700.0
2007-12-11 10:40:00,91.67,91.75,91.3,91.31,217200.0,67.0745,67.1331,66.8038,66.8111,217200.0
2007-12-11 10:50:00,91.31,91.47,90.99,91.42,363900.0,66.8111,66.9282,66.577,66.8916,363900.0
2007-12-11 11:00:00,91.4,92.01,91.4,91.99,140000.0,66.877,67.3233,66.877,67.3087,140000.0
2007-12-11 11:10:00,91.97,92.16,91.87,91.89,201800.0,67.294,67.4331,67.2209,67.2355,201800.0
2007-12-11 11:20:00,91.89,91.96,91.86,91.95,121600.0,67.2355,67.2867,67.2135,67.2794,121600.0
2007-12-11 11:30:00,91.96,92.08,91.88,91.89,144000.0,67.2867,67.3745,67.2282,67.2355,144000.0
2007-12-11 11:40:00,91.89,91.94,91.8,91.81,122600.0,67.2355,67.2721,67.1696,67.177,122600.0
2007-12-11 11:50:00,91.8,91.82,91.48,91.48,85800.0,67.1696,67.1843,66.9355,66.9355,85800.0
2007-12-11 12:00:00,91.46,91.57,91.4,91.53,78200.0,66.9209,67.0014,66.877,66.9721,78200.0
2007-12-11 12:10:00,91.52,91.59,91.5,91.58,53000.0,66.9648,67.016,66.9501,67.0087,53000.0
2007-12-11 12:20:00,91.57,91.7,91.5,91.55,78200.0,67.0014,67.0965,66.9501,66.9867,78200.0
2007-12-11 12:30:00,91.54,91.79,91.53,91.79,84100.0,66.9794,67.1623,66.9721,67.1623,84100.0
2007-12-11 12:40:00,91.78,91.81,91.53,91.58,75700.0,67.155,67.177,66.9721,67.0087,75700.0
2007-12-11 12:50:00,91.58,91.8,91.55,91.74,82500.0,67.0087,67.1696,66.9867,67.1257,82500.0
2007-12-11 13:00:00,91.75,91.8,91.69,91.78,73300.0,67.1331,67.1696,67.0892,67.155,73300.0
2007-12-11 13:10:00,91.76,91.8,91.61,91.64,51700.0,67.1404,67.1696,67.0306,67.0526,51700.0
2007-12-11 13:20:00,91.63,91.64,91.45,91.45,68600.0,67.0453,67.0526,66.9136,66.9136,68600.0
2007-12-11 13:30:00,91.46,91.46,91.24,91.27,93100.0,66.9209,66.9209,66.7599,66.7818,93100.0
2007-12-11 13:40:00,91.28,91.29,90.75,90.9,289100.0,66.7892,66.7965,66.4014,66.5111,289100.0
2007-12-11 13:50:00,90.9,91.12,90.88,90.96,277100.0,66.5111,66.6721,66.4965,66.555,277100.0
2007-12-11 14:00:00,90.98,91.02,90.72,90.8,193600.0,66.5697,66.5989,66.3794,66.438,193600.0
2007-12-11 14:10:00,90.8,90.83,90.05,90.46,325900.0,66.438,66.4599,65.8892,66.1892,325900.0
2007-12-11 14:20:00,90.45,90.62,89.7,89.91,428700.0,66.1819,66.3062,65.6331,65.7867,428700.0
2007-12-11 14:30:00,89.9,90.21,89.7,90.21,469400.0,65.7794,66.0063,65.6331,66.0063,469400.0
2007-12-11 14:40:00,90.17,90.2,89.95,90.0,277100.0,65.977,65.9989,65.816,65.8526,277100.0
2007-12-11 14:50:00,89.99,90.09,89.83,89.87,229100.0,65.8453,65.9184,65.7282,65.7575,229100.0
2007-12-11 15:00:00,89.88,89.89,89.6,89.65,464900.0,65.7648,65.7721,65.5599,65.5965,464900.0
2007-12-11 15:10:00,89.65,89.79,89.33,89.33,393600.0,65.5965,65.6989,65.3624,65.3624,393600.0
2007-12-11 15:20:00,89.33,89.53,89.25,89.34,267600.0,65.3624,65.5087,65.3038,65.3697,267600.0
2007-12-11 15:30:00,89.34,89.39,88.81,88.83,519000.0,65.3697,65.4063,64.9819,64.9965,519000.0
2007-12-11 15:40:00,88.83,89.0,88.2,88.25,872400.0,64.9965,65.1209,64.5355,64.5721,872400.0
2007-12-11 15:50:00,88.25,88.83,88.12,88.62,1059900.0,64.5721,64.9965,64.477,64.8429,1059900.0
2007-12-12 09:30:00,88.15,89.17,87.8,89.01,1506800.0,64.499,65.2453,64.2429,65.1282,1506800.0
2007-12-12 09:40:00,89.05,89.53,88.16,88.23,837600.0,65.1575,65.5087,64.5063,64.5575,837600.0
2007-12-12 09:50:00,88.22,88.29,87.53,87.74,970500.0,64.5502,64.6014,64.0453,64.199,970500.0
2007-12-12 10:00:00,87.74,87.75,86.9,86.94,894300.0,64.199,64.2063,63.5843,63.6136,894300.0
2007-12-12 10:10:00,86.94,87.28,86.86,86.95,553600.0,63.6136,63.8624,63.5551,63.6209,553600.0
2007-12-12 10:20:00,86.94,87.0,86.61,86.75,648000.0,63.6136,63.6575,63.3721,63.4746,648000.0
2007-12-12 10:30:00,86.74,86.95,86.54,86.58,515500.0,63.4673,63.6209,63.3209,63.3502,515500.0
2007-12-12 10:40:00,86.58,86.62,85.55,85.59,1199800.0,63.3502,63.3795,62.5966,62.6258,1199800.0
2007-12-12 10:50:00,85.58,86.44,85.55,86.28,644500.0,62.6185,63.2478,62.5966,63.1307,644500.0
2007-12-12 11:00:00,86.28,86.95,86.17,86.9,616700.0,63.1307,63.6209,63.0502,63.5843,616700.0
2007-12-12 11:10:00,86.91,87.17,86.87,87.01,505900.0,63.5917,63.7819,63.5624,63.6648,505900.0
2007-12-12 11:20:00,87.0,87.0,86.36,86.47,350400.0,63.6575,63.6575,63.1892,63.2697,350400.0
2007-12-12 11:30:00,86.48,87.05,86.46,86.88,337000.0,63.277,63.6941,63.2624,63.5697,337000.0
2007-12-12 11:40:00,86.89,86.94,86.82,86.92,182500.0,63.577,63.6136,63.5258,63.599,182500.0
2007-12-12 11:50:00,86.92,86.95,86.68,86.74,241900.0,63.599,63.6209,63.4234,63.4673,241900.0
2007-12-12 12:00:00,86.75,86.89,86.71,86.79,320800.0,63.4746,63.577,63.4453,63.5039,320800.0
2007-12-12 12:10:00,86.78,86.8,86.6,86.66,178600.0,63.4965,63.5112,63.3648,63.4087,178600.0
2007-12-12 12:20:00,86.67,86.67,86.52,86.6,448500.0,63.416,63.416,63.3063,63.3648,448500.0
2007-12-12 12:30:00,86.58,86.6,86.42,86.55,245100.0,63.3502,63.3648,63.2331,63.3282,245100.0
2007-12-12 12:40:00,86.55,86.6,86.2,86.25,301600.0,63.3282,63.3648,63.0722,63.1087,301600.0
2007-12-12 12:50:00,86.27,86.62,86.25,86.61,228600.0,63.1234,63.3795,63.1087,63.3721,228600.0
2007-12-12 13:00:00,86.6,86.67,86.39,86.67,172700.0,63.3648,63.416,63.2112,63.416,172700.0
2007-12-12 13:10:00,86.67,86.98,86.67,86.83,268400.0,63.416,63.6429,63.416,63.5331,268400.0
2007-12-12 13:20:00,86.84,86.84,86.69,86.7,109400.0,63.5404,63.5404,63.4307,63.438,109400.0
2007-12-12 13:30:00,86.7,86.89,86.7,86.83,133100.0,63.438,63.577,63.438,63.5331,133100.0
2007-12-12 13:40:00,86.85,86.88,86.77,86.85,119400.0,63.5478,63.5697,63.4892,63.5478,119400.0
2007-12-12 13:50:00,86.85,87.01,86.83,86.99,222900.0,63.5478,63.6648,63.5331,63.6502,222900.0
2007-12-12 14:00:00,86.99,87.11,86.92,87.0,142600.0,63.6502,63.738,63.599,63.6575,142600.0
2007-12-12 14:10:00,86.98,87.19,86.97,87.09,226100.0,63.6429,63.7965,63.6356,63.7234,226100.0
2007-12-12 14:20:00,87.08,87.11,86.87,87.02,264700.0,63.716,63.738,63.5624,63.6721,264700.0
2007-12-12 14:30:00,87.0,87.06,86.82,86.91,195400.0,63.6575,63.7014,63.5258,63.5917,195400.0
2007-12-12 14:40:00,86.91,87.13,86.88,86.96,423300.0,63.5917,63.7526,63.5697,63.6282,423300.0
2007-12-12 14:50:00,86.96,87.03,86.73,86.75,211100.0,63.6282,63.6795,63.46,63.4746,211100.0
2007-12-12 15:00:00,86.74,86.75,86.49,86.53,229500.0,63.4673,63.4746,63.2843,63.3136,229500.0
2007-12-12 15:10:00,86.54,86.54,85.98,86.1,435700.0,63.3209,63.3209,62.9112,62.999,435700.0
2007-12-12 15:20:00,86.1,86.52,86.04,86.48,248200.0,62.999,63.3063,62.9551,63.277,248200.0
2007-12-12 15:30:00,86.48,86.65,86.27,86.34,362800.0,63.277,63.4014,63.1234,63.1746,362800.0
2007-12-12 15:40:00,86.35,86.75,86.32,86.69,708000.0,63.1819,63.4746,63.16,63.4307,708000.0
2007-12-12 15:50:00,86.68,86.99,86.68,86.92,794800.0,63.4234,63.6502,63.4234,63.599,794800.0
2007-12-13 09:30:00,86.67,87.24,86.4,87.09,389400.0,63.416,63.8331,63.2185,63.7234,389400.0
2007-12-13 09:40:00,87.08,87.17,86.91,87.0,241700.0,63.716,63.7819,63.5917,63.6575,241700.0
2007-12-13 09:50:00,87.0,87.07,86.87,86.98,220700.0,63.6575,63.7087,63.5624,63.6429,220700.0
2007-12-13 10:00:00,86.98,87.18,86.73,86.99,236100.0,63.6429,63.7892,63.46,63.6502,236100.0
2007-12-13 10:10:00,86.99,87.11,86.9,87.08,248900.0,63.6502,63.738,63.5843,63.716,248900.0
2007-12-13 10:20:00,87.08,87.49,87.07,87.43,144200.0,63.716,64.016,63.7087,63.9721,144200.0
2007-12-13 10:30:00,87.41,87.57,87.18,87.38,225600.0,63.9575,64.0746,63.7892,63.9356,225600.0
2007-12-13 10:40:00,87.37,87.44,87.08,87.3,138600.0,63.9282,63.9795,63.716,63.877,138600.0
2007-12-13 10:50:00,87.32,87.49,87.21,87.27,120800.0,63.8917,64.016,63.8112,63.8551,120800.0
2007-12-13 11:00:00,87.26,87.36,87.04,87.28,152100.0,63.8477,63.9209,63.6868,63.8624,152100.0
2007-12-13 11:10:00,87.28,87.5,87.24,87.48,176700.0,63.8624,64.0234,63.8331,64.0087,176700.0
2007-12-13 11:20:00,87.47,87.7,87.46,87.7,195600.0,64.0014,64.1697,63.9941,64.1697,195600.0
2007-12-13 11:30:00,87.68,87.96,87.68,87.87,202300.0,64.1551,64.3599,64.1551,64.2941,202300.0
2007-12-13 11:40:00,87.89,88.09,87.87,87.95,167200.0,64.3087,64.4551,64.2941,64.3526,167200.0
2007-12-13 11:50:00,87.95,88.34,87.89,88.29,170600.0,64.3526,64.638,64.3087,64.6014,170600.0
2007-12-13 12:00:00,88.29,88.31,88.16,88.29,148200.0,64.6014,64.616,64.5063,64.6014,148200.0
2007-12-13 12:10:00,88.29,88.41,88.24,88.32,109200.0,64.6014,64.6892,64.5648,64.6233,109200.0
2007-12-13 12:20:00,88.32,88.33,88.11,88.22,92300.0,64.6233,64.6307,64.4697,64.5502,92300.0
2007-12-13 12:30:00,88.22,88.4,88.22,88.39,116300.0,64.5502,64.6819,64.5502,64.6746,116300.0
2007-12-13 12:40:00,88.39,88.4,88.15,88.3,107000.0,64.6746,64.6819,64.499,64.6087,107000.0
2007-12-13 12:50:00,88.31,88.39,88.15,88.18,80000.0,64.616,64.6746,64.499,64.5209,80000.0
2007-12-13 13:00:00,88.17,88.34,88.14,88.25,92400.0,64.5136,64.638,64.4916,64.5721,92400.0
2007-12-13 13:10:00,88.24,88.26,88.01,88.04,82400.0,64.5648,64.5794,64.3965,64.4185,82400.0
2007-12-13 13:20:00,88.03,88.12,87.98,88.09,105800.0,64.4112,64.477,64.3746,64.4551,105800.0
2007-12-13 13:30:00,88.08,88.11,87.94,87.95,94800.0,64.4477,64.4697,64.3453,64.3526,94800.0
2007-12-13 13:40:00,87.94,87.95,87.83,87.86,129600.0,64.3453,64.3526,64.2648,64.2868,129600.0
2007-12-13 13:50:00,87.85,88.2,87.85,88.2,147500.0,64.2794,64.5355,64.2794,64.5355,147500.0
2007-12-13 14:00:00,88.2,88.45,88.13,88.31,149500.0,64.5355,64.7185,64.4843,64.616,149500.0
2007-12-13 14:10:00,88.32,88.5,88.2,88.49,98700.0,64.6233,64.7551,64.5355,64.7477,98700.0
2007-12-13 14:20:00,88.5,88.57,88.36,88.45,125500.0,64.7551,64.8063,64.6526,64.7185,125500.0
2007-12-13 14:30:00,88.46,88.52,88.43,88.49,106000.0,64.7258,64.7697,64.7038,64.7477,106000.0
2007-12-13 14:40:00,88.49,88.54,88.36,88.48,106700.0,64.7477,64.7843,64.6526,64.7404,106700.0
2007-12-13 14:50:00,88.47,88.66,88.47,88.5,147700.0,64.7331,64.8721,64.7331,64.7551,147700.0
2007-12-13 15:00:00,88.5,88.76,88.47,88.67,227200.0,64.7551,64.9453,64.7331,64.8794,227200.0
2007-12-13 15:10:00,88.67,88.67,88.4,88.55,167900.0,64.8794,64.8794,64.6819,64.7916,167900.0
2007-12-13 15:20:00,88.55,88.82,88.45,88.81,270900.0,64.7916,64.9892,64.7185,64.9819,270900.0
2007-12-13 15:30:00,88.81,88.86,88.59,88.63,285800.0,64.9819,65.0185,64.8209,64.8502,285800.0
2007-12-13 15:40:00,88.64,88.91,88.62,88.66,423300.0,64.8575,65.055,64.8429,64.8721,423300.0
2007-12-13 15:50:00,88.66,88.75,88.53,88.55,554000.0,64.8721,64.938,64.777,64.7916,554000.0
2007-12-14 09:30:00,88.54,88.55,88.14,88.34,166200.0,64.7843,64.7916,64.4916,64.638,166200.0
2007-12-14 09:40:00,88.34,88.95,88.03,88.94,200300.0,64.638,65.0843,64.4112,65.077,200300.0
2007-12-14 09:50:00,88.94,89.06,88.82,88.94,161500.0,65.077,65.1648,64.9892,65.077,161500.0
2007-12-14 10:00:00,88.92,89.4,88.9,89.38,129300.0,65.0624,65.4136,65.0477,65.3989,129300.0
2007-12-14 10:10:00,89.39,89.74,89.36,89.6,221700.0,65.4063,65.6624,65.3843,65.5599,221700.0
2007-12-14 10:20:00,89.6,89.7,89.53,89.68,123800.0,65.5599,65.6331,65.5087,65.6185,123800.0
2007-12-14 10:30:00,89.68,89.68,89.49,89.61,138600.0,65.6185,65.6185,65.4794,65.5672,138600.0
2007-12-14 10:40:00,89.63,89.83,89.63,89.77,188500.0,65.5819,65.7282,65.5819,65.6843,188500.0
2007-12-14 10:50:00,89.76,89.99,89.73,89.76,243800.0,65.677,65.8453,65.655,65.677,243800.0
2007-12-14 11:00:00,89.76,89.86,89.68,89.84,128100.0,65.677,65.7502,65.6185,65.7355,128100.0
2007-12-14 11:10:00,89.85,89.95,89.81,89.82,128500.0,65.7428,65.816,65.7136,65.7209,128500.0
2007-12-14 11:20:00,89.82,89.83,89.61,89.73,81200.0,65.7209,65.7282,65.5672,65.655,81200.0
2007-12-14 11:30:00,89.74,89.81,89.53,89.6,96000.0,65.6624,65.7136,65.5087,65.5599,96000.0
2007-12-14 11:40:00,89.59,89.66,89.22,89.22,99800.0,65.5526,65.6038,65.2819,65.2819,99800.0
2007-12-14 11:50:00,89.22,89.36,89.0,89.06,93400.0,65.2819,65.3843,65.1209,65.1648,93400.0
2007-12-14 12:00:00,89.06,89.14,88.74,89.05,141300.0,65.1648,65.2233,64.9307,65.1575,141300.0
2007-12-14 12:10:00,89.05,89.28,89.04,89.21,88800.0,65.1575,65.3258,65.1502,65.2746,88800.0
2007-12-14 12:20:00,89.21,89.37,89.17,89.19,77300.0,65.2746,65.3916,65.2453,65.2599,77300.0
2007-12-14 12:30:00,89.17,89.33,89.16,89.22,104600.0,65.2453,65.3624,65.238,65.2819,104600.0
2007-12-14 12:40:00,89.21,89.3,89.19,89.25,55600.0,65.2746,65.3404,65.2599,65.3038,55600.0
2007-12-14 12:50:00,89.26,89.61,89.24,89.51,95800.0,65.3111,65.5672,65.2965,65.4941,95800.0
2007-12-14 13:00:00,89.51,89.55,89.22,89.26,86200.0,65.4941,65.5233,65.2819,65.3111,86200.0
2007-12-14 13:10:00,89.23,89.27,89.16,89.16,47900.0,65.2892,65.3185,65.238,65.238,47900.0
2007-12-14 13:20:00,89.18,89.33,89.1,89.25,51300.0,65.2526,65.3624,65.1941,65.3038,51300.0
2007-12-14 13:30:00,89.27,89.27,89.08,89.16,44700.0,65.3185,65.3185,65.1794,65.238,44700.0
2007-12-14 13:40:00,89.16,89.16,89.01,89.06,55100.0,65.238,65.238,65.1282,65.1648,55100.0
2007-12-14 13:50:00,89.06,89.16,88.99,89.08,54500.0,65.1648,65.238,65.1136,65.1794,54500.0
2007-12-14 14:00:00,89.08,89.11,88.74,88.97,105900.0,65.1794,65.2014,64.9307,65.0989,105900.0
2007-12-14 14:10:00,88.98,89.12,88.9,88.96,64000.0,65.1063,65.2087,65.0477,65.0916,64000.0
2007-12-14 14:20:00,88.96,89.07,88.95,89.01,46900.0,65.0916,65.1721,65.0843,65.1282,46900.0
2007-12-14 14:30:00,88.99,89.03,88.96,89.01,42400.0,65.1136,65.1429,65.0916,65.1282,42400.0
2007-12-14 14:40:00,89.01,89.03,88.85,88.89,59200.0,65.1282,65.1429,65.0111,65.0404,59200.0
2007-12-14 14:50:00,88.89,88.89,88.54,88.54,102100.0,65.0404,65.0404,64.7843,64.7843,102100.0
2007-12-14 15:00:00,88.54,88.76,88.44,88.73,89100.0,64.7843,64.9453,64.7112,64.9233,89100.0
2007-12-14 15:10:00,88.73,88.87,88.43,88.48,96600.0,64.9233,65.0258,64.7038,64.7404,96600.0
2007-12-14 15:20:00,88.47,88.63,88.44,88.56,117100.0,64.7331,64.8502,64.7112,64.799,117100.0
2007-12-14 15:30:00,88.57,88.81,88.54,88.62,192700.0,64.8063,64.9819,64.7843,64.8429,192700.0
2007-12-14 15:40:00,88.63,88.63,88.4,88.42,224400.0,64.8502,64.8502,64.6819,64.6965,224400.0
2007-12-14 15:50:00,88.41,88.57,88.33,88.38,320900.0,64.6892,64.8063,64.6307,64.6672,320900.0
2007-12-17 09:30:00,88.21,88.9,88.05,88.57,255200.0,64.5429,65.0477,64.4258,64.8063,255200.0
2007-12-17 09:40:00,88.57,88.59,88.23,88.27,144500.0,64.8063,64.8209,64.5575,64.5868,144500.0
2007-12-17 09:50:00,88.31,88.45,87.8,87.82,198800.0,64.616,64.7185,64.2429,64.2575,198800.0
2007-12-17 10:00:00,87.81,88.07,87.81,88.0,150000.0,64.2502,64.4404,64.2502,64.3892,150000.0
2007-12-17 10:10:00,88.0,88.1,87.92,87.99,116200.0,64.3892,64.4624,64.3307,64.3819,116200.0
2007-12-17 10:20:00,88.0,88.2,87.95,88.01,179100.0,64.3892,64.5355,64.3526,64.3965,179100.0
2007-12-17 10:30:00,87.99,88.16,87.85,88.15,81800.0,64.3819,64.5063,64.2794,64.499,81800.0
2007-12-17 10:40:00,88.17,88.17,88.08,88.11,65600.0,64.5136,64.5136,64.4477,64.4697,65600.0
2007-12-17 10:50:00,88.1,88.17,88.05,88.17,58300.0,64.4624,64.5136,64.4258,64.5136,58300.0
2007-12-17 11:00:00,88.16,88.19,88.04,88.11,66200.0,64.5063,64.5282,64.4185,64.4697,66200.0
2007-12-17 11:10:00,88.11,88.21,88.06,88.18,74000.0,64.4697,64.5429,64.4331,64.5209,74000.0
2007-12-17 11:20:00,88.17,88.22,88.07,88.17,64000.0,64.5136,64.5502,64.4404,64.5136,64000.0
2007-12-17 11:30:00,88.16,88.23,88.06,88.08,100800.0,64.5063,64.5575,64.4331,64.4477,100800.0
2007-12-17 11:40:00,88.09,88.14,87.99,88.06,71100.0,64.4551,64.4916,64.3819,64.4331,71100.0
2007-12-17 11:50:00,88.04,88.15,88.03,88.15,49500.0,64.4185,64.499,64.4112,64.499,49500.0
2007-12-17 12:00:00,88.15,88.18,88.06,88.07,43600.0,64.499,64.5209,64.4331,64.4404,43600.0
2007-12-17 12:10:00,88.07,88.27,88.05,88.22,66900.0,64.4404,64.5868,64.4258,64.5502,66900.0
2007-12-17 12:20:00,88.21,88.37,88.2,88.33,39500.0,64.5429,64.6599,64.5355,64.6307,39500.0
2007-12-17 12:30:00,88.33,88.35,88.26,88.28,53100.0,64.6307,64.6453,64.5794,64.5941,53100.0
2007-12-17 12:40:00,88.25,88.26,88.04,88.13,52400.0,64.5721,64.5794,64.4185,64.4843,52400.0
2007-12-17 12:50:00,88.13,88.36,88.13,88.34,54700.0,64.4843,64.6526,64.4843,64.638,54700.0
2007-12-17 13:00:00,88.34,88.4,88.22,88.27,66800.0,64.638,64.6819,64.5502,64.5868,66800.0
2007-12-17 13:10:00,88.26,88.26,87.93,87.98,135100.0,64.5794,64.5794,64.338,64.3746,135100.0
2007-12-17 13:20:00,87.99,88.11,87.89,87.9,73100.0,64.3819,64.4697,64.3087,64.316,73100.0
2007-12-17 13:30:00,87.88,88.08,87.86,87.9,60400.0,64.3014,64.4477,64.2868,64.316,60400.0
2007-12-17 13:40:00,87.9,87.92,87.69,87.75,74100.0,64.316,64.3307,64.1624,64.2063,74100.0
2007-12-17 13:50:00,87.75,87.89,87.58,87.6,96400.0,64.2063,64.3087,64.0819,64.0965,96400.0
2007-12-17 14:00:00,87.6,87.65,87.54,87.61,69200.0,64.0965,64.1331,64.0526,64.1038,69200.0
2007-12-17 14:10:00,87.6,87.73,87.56,87.71,148600.0,64.0965,64.1916,64.0673,64.177,148600.0
2007-12-17 14:20:00,87.71,87.8,87.69,87.74,71900.0,64.177,64.2429,64.1624,64.199,71900.0
2007-12-17 14:30:00,87.75,87.77,87.72,87.76,79800.0,64.2063,64.2209,64.1843,64.2136,79800.0
2007-12-17 14:40:00,87.77,87.8,87.6,87.62,66900.0,64.2209,64.2429,64.0965,64.1112,66900.0
2007-12-17 14:50:00,87.63,87.73,87.45,87.64,145400.0,64.1185,64.1916,63.9868,64.1258,145400.0
2007-12-17 15:00:00,87.64,87.7,87.48,87.49,159200.0,64.1258,64.1697,64.0087,64.016,159200.0
2007-12-17 15:10:00,87.5,87.66,87.48,87.61,112400.0,64.0234,64.1404,64.0087,64.1038,112400.0
2007-12-17 15:20:00,87.59,87.77,87.57,87.61,147700.0,64.0892,64.2209,64.0746,64.1038,147700.0
2007-12-17 15:30:00,87.6,87.85,87.6,87.83,161300.0,64.0965,64.2794,64.0965,64.2648,161300.0
2007-12-17 15:40:00,87.83,87.87,87.61,87.64,216600.0,64.2648,64.2941,64.1038,64.1258,216600.0
2007-12-17 15:50:00,87.65,87.69,87.2,87.38,533500.0,64.1331,64.1624,63.8038,63.9356,533500.0
2007-12-18 09:30:00,88.0,88.0,86.65,87.1,362700.0,64.3892,64.3892,63.4014,63.7307,362700.0
2007-12-18 09:40:00,87.1,87.35,87.03,87.2,156300.0,63.7307,63.9136,63.6795,63.8038,156300.0
2007-12-18 09:50:00,87.2,87.33,87.0,87.15,115900.0,63.8038,63.899,63.6575,63.7673,115900.0
2007-12-18 10:00:00,87.15,87.32,87.11,87.31,113500.0,63.7673,63.8917,63.738,63.8843,113500.0
2007-12-18 10:10:00,87.32,87.32,86.88,86.98,139700.0,63.8917,63.8917,63.5697,63.6429,139700.0
2007-12-18 10:20:00,86.99,86.99,86.85,86.94,84500.0,63.6502,63.6502,63.5478,63.6136,84500.0
2007-12-18 10:30:00,86.94,86.97,86.67,86.71,108900.0,63.6136,63.6356,63.416,63.4453,108900.0
2007-12-18 10:40:00,86.71,86.75,86.59,86.71,83400.0,63.4453,63.4746,63.3575,63.4453,83400.0
2007-12-18 10:50:00,86.72,86.75,86.6,86.72,96600.0,63.4526,63.4746,63.3648,63.4526,96600.0
2007-12-18 11:00:00,86.72,86.87,86.7,86.85,97400.0,63.4526,63.5624,63.438,63.5478,97400.0
2007-12-18 11:10:00,86.84,86.87,86.76,86.86,57800.0,63.5404,63.5624,63.4819,63.5551,57800.0
2007-12-18 11:20:00,86.85,86.96,86.71,86.95,69600.0,63.5478,63.6282,63.4453,63.6209,69600.0
2007-12-18 11:30:00,86.95,86.95,86.76,86.86,141700.0,63.6209,63.6209,63.4819,63.5551,141700.0
2007-12-18 11:40:00,86.86,86.91,86.73,86.74,96900.0,63.5551,63.5917,63.46,63.4673,96900.0
2007-12-18 11:50:00,86.74,86.79,86.51,86.53,120000.0,63.4673,63.5039,63.299,63.3136,120000.0
2007-12-18 12:00:00,86.52,86.54,86.2,86.31,185400.0,63.3063,63.3209,63.0722,63.1526,185400.0
2007-12-18 12:10:00,86.3,86.44,86.3,86.39,88800.0,63.1453,63.2478,63.1453,63.2112,88800.0
2007-12-18 12:20:00,86.39,86.54,86.38,86.52,70100.0,63.2112,63.3209,63.2039,63.3063,70100.0
2007-12-18 12:30:00,86.52,86.62,86.37,86.42,88800.0,63.3063,63.3795,63.1965,63.2331,88800.0
2007-12-18 12:40:00,86.42,86.77,86.41,86.7,70200.0,63.2331,63.4892,63.2258,63.438,70200.0
2007-12-18 12:50:00,86.69,86.78,86.66,86.68,50400.0,63.4307,63.4965,63.4087,63.4234,50400.0
2007-12-18 13:00:00,86.66,86.66,86.56,86.65,106400.0,63.4087,63.4087,63.3356,63.4014,106400.0
2007-12-18 13:10:00,86.65,86.84,86.64,86.7,131100.0,63.4014,63.5404,63.3941,63.438,131100.0
2007-12-18 13:20:00,86.7,87.02,86.64,87.01,172800.0,63.438,63.6721,63.3941,63.6648,172800.0
2007-12-18 13:30:00,87.01,87.08,86.91,87.01,95500.0,63.6648,63.716,63.5917,63.6648,95500.0
2007-12-18 13:40:00,87.02,87.09,86.95,87.05,77600.0,63.6721,63.7234,63.6209,63.6941,77600.0
2007-12-18 13:50:00,87.05,87.09,86.94,86.97,63900.0,63.6941,63.7234,63.6136,63.6356,63900.0
2007-12-18 14:00:00,86.97,87.24,86.95,87.22,107900.0,63.6356,63.8331,63.6209,63.8185,107900.0
2007-12-18 14:10:00,87.2,87.38,87.2,87.36,166000.0,63.8038,63.9356,63.8038,63.9209,166000.0
2007-12-18 14:20:00,87.32,87.35,87.19,87.2,95400.0,63.8917,63.9136,63.7965,63.8038,95400.0
2007-12-18 14:30:00,87.2,87.37,87.2,87.3,88700.0,63.8038,63.9282,63.8038,63.877,88700.0
2007-12-18 14:40:00,87.28,87.29,86.85,86.91,105500.0,63.8624,63.8697,63.5478,63.5917,105500.0
2007-12-18 14:50:00,86.91,87.05,86.91,86.98,129200.0,63.5917,63.6941,63.5917,63.6429,129200.0
2007-12-18 15:00:00,86.98,87.16,86.95,87.09,229000.0,63.6429,63.7746,63.6209,63.7234,229000.0
2007-12-18 15:10:00,87.09,87.2,86.92,87.14,204700.0,63.7234,63.8038,63.599,63.7599,204700.0
2007-12-18 15:20:00,87.13,87.25,87.05,87.2,167100.0,63.7526,63.8404,63.6941,63.8038,167100.0
2007-12-18 15:30:00,87.2,87.34,87.13,87.29,211900.0,63.8038,63.9063,63.7526,63.8697,211900.0
2007-12-18 15:40:00,87.29,87.39,87.19,87.21,301900.0,63.8697,63.9429,63.7965,63.8112,301900.0
2007-12-18 15:50:00,87.21,87.22,86.99,87.12,353500.0,63.8112,63.8185,63.6502,63.7453,353500.0
2007-12-19 09:30:00,87.75,87.96,87.37,87.89,249800.0,64.2063,64.3599,63.9282,64.3087,249800.0
2007-12-19 09:40:00,87.88,88.17,87.68,88.04,125700.0,64.3014,64.5136,64.1551,64.4185,125700.0
2007-12-19 09:50:00,88.06,88.09,87.57,87.67,159700.0,64.4331,64.4551,64.0746,64.1477,159700.0
2007-12-19 10:00:00,87.67,87.98,87.57,87.96,107000.0,64.1477,64.3746,64.0746,64.3599,107000.0
2007-12-19 10:10:00,87.96,88.02,87.48,87.64,596500.0,64.3599,64.4038,64.0087,64.1258,596500.0
2007-12-19 10:20:00,87.64,87.8,87.55,87.79,136300.0,64.1258,64.2429,64.0599,64.2355,136300.0
2007-12-19 10:30:00,87.77,87.82,87.7,87.8,318900.0,64.2209,64.2575,64.1697,64.2429,318900.0
2007-12-19 10:40:00,87.79,87.9,87.71,87.73,83600.0,64.2355,64.316,64.177,64.1916,83600.0
2007-12-19 10:50:00,87.73,87.73,87.67,87.71,42200.0,64.1916,64.1916,64.1477,64.177,42200.0
2007-12-19 11:00:00,87.7,87.83,87.68,87.81,79700.0,64.1697,64.2648,64.1551,64.2502,79700.0
2007-12-19 11:10:00,87.81,87.88,87.64,87.73,88400.0,64.2502,64.3014,64.1258,64.1916,88400.0
2007-12-19 11:20:00,87.74,87.85,87.51,87.53,115900.0,64.199,64.2794,64.0307,64.0453,115900.0
2007-12-19 11:30:00,87.52,87.72,87.4,87.6,136100.0,64.038,64.1843,63.9502,64.0965,136100.0
2007-12-19 11:40:00,87.59,87.59,87.33,87.42,59700.0,64.0892,64.0892,63.899,63.9648,59700.0
2007-12-19 11:50:00,87.44,87.44,86.96,87.01,110300.0,63.9795,63.9795,63.6282,63.6648,110300.0
2007-12-19 12:00:00,87.0,87.22,87.0,87.15,89300.0,63.6575,63.8185,63.6575,63.7673,89300.0
2007-12-19 12:10:00,87.15,87.17,87.05,87.08,48200.0,63.7673,63.7819,63.6941,63.716,48200.0
2007-12-19 12:20:00,87.09,87.35,87.02,87.34,56200.0,63.7234,63.9136,63.6721,63.9063,56200.0
2007-12-19 12:30:00,87.34,87.55,86.82,86.97,2406000.0,63.9063,64.0599,63.5258,63.6356,2406000.0
2007-12-19 12:40:00,86.97,87.1,86.94,87.03,388500.0,63.6356,63.7307,63.6136,63.6795,388500.0
2007-12-19 12:50:00,87.03,87.07,86.93,87.04,85300.0,63.6795,63.7087,63.6063,63.6868,85300.0
2007-12-19 13:00:00,87.01,87.01,86.83,86.97,87400.0,63.6648,63.6648,63.5331,63.6356,87400.0
2007-12-19 13:10:00,86.96,86.97,86.77,86.78,58900.0,63.6282,63.6356,63.4892,63.4965,58900.0
2007-12-19 13:20:00,86.78,86.8,86.62,86.68,73300.0,63.4965,63.5112,63.3795,63.4234,73300.0
2007-12-19 13:30:00,86.68,86.9,86.62,86.85,83400.0,63.4234,63.5843,63.3795,63.5478,83400.0
2007-12-19 13:40:00,86.82,86.82,86.59,86.73,100400.0,63.5258,63.5258,63.3575,63.46,100400.0
2007-12-19 13:50:00,86.72,86.85,86.53,86.83,117700.0,63.4526,63.5478,63.3136,63.5331,117700.0
2007-12-19 14:00:00,86.83,86.91,86.7,86.84,130200.0,63.5331,63.5917,63.438,63.5404,130200.0
2007-12-19 14:10:00,86.83,87.11,86.82,87.06,115600.0,63.5331,63.738,63.5258,63.7014,115600.0
2007-12-19 14:20:00,87.05,87.25,86.98,87.13,100700.0,63.6941,63.8404,63.6429,63.7526,100700.0
2007-12-19 14:30:00,87.13,87.23,86.98,87.05,110600.0,63.7526,63.8258,63.6429,63.6941,110600.0
2007-12-19 14:40:00,87.05,87.23,86.98,87.19,137400.0,63.6941,63.8258,63.6429,63.7965,137400.0
2007-12-19 14:50:00,87.2,87.25,87.07,87.13,106800.0,63.8038,63.8404,63.7087,63.7526,106800.0
2007-12-19 15:00:00,87.12,87.16,86.86,86.92,120700.0,63.7453,63.7746,63.5551,63.599,120700.0
2007-12-19 15:10:00,86.92,87.07,86.84,86.95,152700.0,63.599,63.7087,63.5404,63.6209,152700.0
2007-12-19 15:20:00,86.94,87.03,86.8,86.91,142100.0,63.6136,63.6795,63.5112,63.5917,142100.0
2007-12-19 15:30:00,86.89,87.05,86.8,86.93,144400.0,63.577,63.6941,63.5112,63.6063,144400.0
2007-12-19 15:40:00,86.92,86.92,86.67,86.67,272600.0,63.599,63.599,63.416,63.416,272600.0
2007-12-19 15:50:00,86.68,86.78,86.47,86.53,354300.0,63.4234,63.4965,63.2697,63.3136,354300.0
2007-12-20 09:30:00,87.08,87.37,86.75,86.84,130900.0,63.716,63.9282,63.4746,63.5404,130900.0
2007-12-20 09:40:00,86.83,86.92,86.51,86.88,108800.0,63.5331,63.599,63.299,63.5697,108800.0
2007-12-20 09:50:00,86.86,86.91,86.6,86.61,73900.0,63.5551,63.5917,63.3648,63.3721,73900.0
2007-12-20 10:00:00,86.61,87.03,86.6,87.03,87400.0,63.3721,63.6795,63.3648,63.6795,87400.0
2007-12-20 10:10:00,87.02,87.03,86.9,86.95,91100.0,63.6721,63.6795,63.5843,63.6209,91100.0
2007-12-20 10:20:00,86.98,87.2,86.96,87.13,80800.0,63.6429,63.8038,63.6282,63.7526,80800.0
2007-12-20 10:30:00,87.13,87.3,87.11,87.2,69700.0,63.7526,63.877,63.738,63.8038,69700.0
2007-12-20 10:40:00,87.21,87.38,87.14,87.38,71400.0,63.8112,63.9356,63.7599,63.9356,71400.0
2007-12-20 10:50:00,87.39,87.41,87.0,87.19,84100.0,63.9429,63.9575,63.6575,63.7965,84100.0
2007-12-20 11:00:00,87.2,87.2,87.0,87.1,71900.0,63.8038,63.8038,63.6575,63.7307,71900.0
2007-12-20 11:10:00,87.09,87.3,87.06,87.2,32600.0,63.7234,63.877,63.7014,63.8038,32600.0
2007-12-20 11:20:00,87.21,87.24,87.05,87.07,108400.0,63.8112,63.8331,63.6941,63.7087,108400.0
2007-12-20 11:30:00,87.09,87.25,87.01,87.21,111700.0,63.7234,63.8404,63.6648,63.8112,111700.0
2007-12-20 11:40:00,87.23,87.39,87.14,87.14,60400.0,63.8258,63.9429,63.7599,63.7599,60400.0
2007-12-20 11:50:00,87.19,87.28,87.1,87.17,59900.0,63.7965,63.8624,63.7307,63.7819,59900.0
2007-12-20 12:00:00,87.17,87.17,86.93,87.1,67000.0,63.7819,63.7819,63.6063,63.7307,67000.0
2007-12-20 12:10:00,87.1,87.23,87.05,87.1,48900.0,63.7307,63.8258,63.6941,63.7307,48900.0
2007-12-20 12:20:00,87.1,87.11,86.86,86.87,61700.0,63.7307,63.738,63.5551,63.5624,61700.0
2007-12-20 12:30:00,86.88,86.92,86.69,86.77,71400.0,63.5697,63.599,63.4307,63.4892,71400.0
2007-12-20 12:40:00,86.75,86.77,86.51,86.57,58700.0,63.4746,63.4892,63.299,63.3429,58700.0
2007-12-20 12:50:00,86.56,86.71,86.48,86.53,87200.0,63.3356,63.4453,63.277,63.3136,87200.0
2007-12-20 13:00:00,86.52,86.55,86.48,86.49,51600.0,63.3063,63.3282,63.277,63.2843,51600.0
2007-12-20 13:10:00,86.49,86.64,86.48,86.59,49700.0,63.2843,63.3941,63.277,63.3575,49700.0
2007-12-20 13:20:00,86.59,87.0,86.56,86.68,99200.0,63.3575,63.6575,63.3356,63.4234,99200.0
2007-12-20 13:30:00,86.68,86.71,86.59,86.67,68200.0,63.4234,63.4453,63.3575,63.416,68200.0
2007-12-20 13:40:00,86.67,86.67,86.53,86.63,42700.0,63.416,63.416,63.3136,63.3868,42700.0
2007-12-20 13:50:00,86.63,86.83,86.6,86.8,86700.0,63.3868,63.5331,63.3648,63.5112,86700.0
2007-12-20 14:00:00,86.79,86.8,86.6,86.6,69700.0,63.5039,63.5112,63.3648,63.3648,69700.0
2007-12-20 14:10:00,86.6,86.75,86.55,86.71,111800.0,63.3648,63.4746,63.3282,63.4453,111800.0
2007-12-20 14:20:00,86.7,86.93,86.66,86.83,109200.0,63.438,63.6063,63.4087,63.5331,109200.0
2007-12-20 14:30:00,86.83,87.16,86.82,87.05,118500.0,63.5331,63.7746,63.5258,63.6941,118500.0
2007-12-20 14:40:00,87.06,87.06,86.84,86.89,66800.0,63.7014,63.7014,63.5404,63.577,66800.0
2007-12-20 14:50:00,86.89,87.04,86.88,87.0,54300.0,63.577,63.6868,63.5697,63.6575,54300.0
2007-12-20 15:00:00,87.01,87.05,86.86,87.04,121300.0,63.6648,63.6941,63.5551,63.6868,121300.0
2007-12-20 15:10:00,87.05,87.12,86.9,86.92,90600.0,63.6941,63.7453,63.5843,63.599,90600.0
2007-12-20 15:20:00,86.93,87.0,86.81,86.83,60100.0,63.6063,63.6575,63.5185,63.5331,60100.0
2007-12-20 15:30:00,86.81,86.97,86.61,86.95,100600.0,63.5185,63.6356,63.3721,63.6209,100600.0
2007-12-20 15:40:00,86.95,87.14,86.85,87.11,93200.0,63.6209,63.7599,63.5478,63.738,93200.0
2007-12-20 15:50:00,87.11,87.22,87.06,87.19,130500.0,63.738,63.8185,63.7014,63.7965,130500.0
2007-12-21 09:30:00,88.04,88.85,87.8,88.47,2290500.0,64.4185,65.0111,64.2429,64.7331,2290500.0
2007-12-21 09:40:00,88.41,88.79,88.21,88.75,215100.0,64.6892,64.9672,64.5429,64.938,215100.0
2007-12-21 09:50:00,88.73,88.75,88.55,88.63,137800.0,64.9233,64.938,64.7916,64.8502,137800.0
2007-12-21 10:00:00,88.63,88.75,88.57,88.61,135000.0,64.8502,64.938,64.8063,64.8355,135000.0
2007-12-21 10:10:00,88.6,88.78,88.51,88.76,219600.0,64.8282,64.9599,64.7624,64.9453,219600.0
2007-12-21 10:20:00,88.76,88.85,88.71,88.81,107300.0,64.9453,65.0111,64.9087,64.9819,107300.0
2007-12-21 10:30:00,88.82,88.84,88.64,88.81,105800.0,64.9892,65.0038,64.8575,64.9819,105800.0
2007-12-21 10:40:00,88.79,88.93,88.71,88.78,116000.0,64.9672,65.0697,64.9087,64.9599,116000.0
2007-12-21 10:50:00,88.77,88.78,88.63,88.7,80100.0,64.9526,64.9599,64.8502,64.9014,80100.0
2007-12-21 11:00:00,88.73,88.78,88.64,88.76,180200.0,64.9233,64.9599,64.8575,64.9453,180200.0
2007-12-21 11:10:00,88.76,88.77,88.58,88.6,75200.0,64.9453,64.9526,64.8136,64.8282,75200.0
2007-12-21 11:20:00,88.62,88.65,88.5,88.65,87700.0,64.8429,64.8648,64.7551,64.8648,87700.0
2007-12-21 11:30:00,88.65,88.75,88.63,88.72,63900.0,64.8648,64.938,64.8502,64.916,63900.0
2007-12-21 11:40:00,88.74,88.75,88.56,88.56,82000.0,64.9307,64.938,64.799,64.799,82000.0
2007-12-21 11:50:00,88.57,88.75,88.56,88.73,70700.0,64.8063,64.938,64.799,64.9233,70700.0
2007-12-21 12:00:00,88.73,88.76,88.65,88.66,74300.0,64.9233,64.9453,64.8648,64.8721,74300.0
2007-12-21 12:10:00,88.66,88.77,88.65,88.75,68400.0,64.8721,64.9526,64.8648,64.938,68400.0
2007-12-21 12:20:00,88.75,88.84,88.73,88.81,58600.0,64.938,65.0038,64.9233,64.9819,58600.0
2007-12-21 12:30:00,88.8,88.82,88.72,88.76,47200.0,64.9746,64.9892,64.916,64.9453,47200.0
2007-12-21 12:40:00,88.76,88.78,88.7,88.75,40600.0,64.9453,64.9599,64.9014,64.938,40600.0
2007-12-21 12:50:00,88.77,88.8,88.66,88.68,71000.0,64.9526,64.9746,64.8721,64.8868,71000.0
2007-12-21 13:00:00,88.7,88.7,88.52,88.55,74600.0,64.9014,64.9014,64.7697,64.7916,74600.0
2007-12-21 13:10:00,88.55,88.65,88.55,88.61,63600.0,64.7916,64.8648,64.7916,64.8355,63600.0
2007-12-21 13:20:00,88.63,88.65,88.6,88.63,51200.0,64.8502,64.8648,64.8282,64.8502,51200.0
2007-12-21 13:30:00,88.63,88.68,88.59,88.6,46900.0,64.8502,64.8868,64.8209,64.8282,46900.0
2007-12-21 13:40:00,88.6,88.68,88.56,88.57,52500.0,64.8282,64.8868,64.799,64.8063,52500.0
2007-12-21 13:50:00,88.57,88.73,88.56,88.61,74200.0,64.8063,64.9233,64.799,64.8355,74200.0
2007-12-21 14:00:00,88.61,88.74,88.6,88.69,65900.0,64.8355,64.9307,64.8282,64.8941,65900.0
2007-12-21 14:10:00,88.69,88.83,88.6,88.72,96200.0,64.8941,64.9965,64.8282,64.916,96200.0
2007-12-21 14:20:00,88.71,88.77,88.69,88.75,87500.0,64.9087,64.9526,64.8941,64.938,87500.0
2007-12-21 14:30:00,88.75,88.87,88.74,88.87,94000.0,64.938,65.0258,64.9307,65.0258,94000.0
2007-12-21 14:40:00,88.87,89.0,88.85,88.97,148700.0,65.0258,65.1209,65.0111,65.0989,148700.0
2007-12-21 14:50:00,88.97,89.3,88.95,89.15,178900.0,65.0989,65.3404,65.0843,65.2307,178900.0
2007-12-21 15:00:00,89.15,89.29,89.05,89.05,90900.0,65.2307,65.3331,65.1575,65.1575,90900.0
2007-12-21 15:10:00,89.06,89.17,88.99,89.11,113900.0,65.1648,65.2453,65.1136,65.2014,113900.0
2007-12-21 15:20:00,89.11,89.32,89.1,89.18,188000.0,65.2014,65.355,65.1941,65.2526,188000.0
2007-12-21 15:30:00,89.19,89.34,89.12,89.16,201200.0,65.2599,65.3697,65.2087,65.238,201200.0
2007-12-21 15:40:00,89.16,89.18,88.83,88.94,369200.0,65.238,65.2526,64.9965,65.077,369200.0
2007-12-21 15:50:00,88.93,89.17,88.87,89.1,457400.0,65.0697,65.2453,65.0258,65.1941,457400.0
2007-12-24 09:30:00,89.55,90.36,89.55,89.81,339100.0,65.5233,66.116,65.5233,65.7136,339100.0
2007-12-24 09:40:00,89.81,90.01,89.55,89.93,186100.0,65.7136,65.8599,65.5233,65.8014,186100.0
2007-12-24 09:50:00,89.94,90.14,89.91,90.11,85700.0,65.8087,65.955,65.7867,65.9331,85700.0
2007-12-24 10:00:00,90.1,90.38,90.08,90.22,115800.0,65.9258,66.1306,65.9111,66.0136,115800.0
2007-12-24 10:10:00,90.21,90.25,90.0,90.05,56300.0,66.0063,66.0355,65.8526,65.8892,56300.0
2007-12-24 10:20:00,90.07,90.21,90.0,90.01,70000.0,65.9038,66.0063,65.8526,65.8599,70000.0
2007-12-24 10:30:00,90.02,90.03,89.78,89.81,112300.0,65.8672,65.8745,65.6916,65.7136,112300.0
2007-12-24 10:40:00,89.81,89.81,89.62,89.7,75700.0,65.7136,65.7136,65.5746,65.6331,75700.0
2007-12-24 10:50:00,89.71,89.75,89.65,89.69,35400.0,65.6404,65.6697,65.5965,65.6258,35400.0
2007-12-24 11:00:00,89.71,89.91,89.67,89.9,51100.0,65.6404,65.7867,65.6111,65.7794,51100.0
2007-12-24 11:10:00,89.9,90.06,89.9,90.04,38200.0,65.7794,65.8965,65.7794,65.8819,38200.0
2007-12-24 11:20:00,90.04,90.07,89.96,90.02,95600.0,65.8819,65.9038,65.8233,65.8672,95600.0
2007-12-24 11:30:00,90.02,90.17,90.0,90.14,38900.0,65.8672,65.977,65.8526,65.955,38900.0
2007-12-24 11:40:00,90.14,90.23,90.12,90.14,43200.0,65.955,66.0209,65.9404,65.955,43200.0
2007-12-24 11:50:00,90.15,90.15,90.05,90.07,80200.0,65.9623,65.9623,65.8892,65.9038,80200.0
2007-12-24 12:00:00,90.06,90.17,90.06,90.12,33600.0,65.8965,65.977,65.8965,65.9404,33600.0
2007-12-24 12:10:00,90.12,90.12,89.95,89.95,43100.0,65.9404,65.9404,65.816,65.816,43100.0
2007-12-24 12:20:00,89.96,89.96,89.86,89.95,33300.0,65.8233,65.8233,65.7502,65.816,33300.0
2007-12-24 12:30:00,89.94,90.1,89.94,90.02,60500.0,65.8087,65.9258,65.8087,65.8672,60500.0
2007-12-24 12:40:00,90.02,90.33,90.01,90.08,139100.0,65.8672,66.0941,65.8599,65.9111,139100.0
2007-12-24 12:50:00,90.09,90.17,89.97,90.11,140600.0,65.9184,65.977,65.8306,65.9331,140600.0
2007-12-24 13:00:00,90.13,90.13,90.02,90.02,61700.0,65.9477,65.9477,65.8672,65.8672,61700.0
2007-12-24 13:10:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:20:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:30:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:40:00,89.87,89.87,89.87,89.87,200.0,65.7575,65.7575,65.7575,65.7575,200.0
2007-12-24 13:50:00,89.87,89.87,89.87,89.87,0.0,65.7575,65.7575,65.7575,65.7575,0.0
2007-12-24 14:00:00,90.0,90.0,90.0,90.0,100.0,65.8526,65.8526,65.8526,65.8526,100.0
2007-12-24 14:10:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:20:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:30:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:40:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:50:00,90.0,90.0,90.0,90.0,100.0,65.8526,65.8526,65.8526,65.8526,100.0
2007-12-24 15:00:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:10:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:20:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:30:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:40:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:50:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-26 09:30:00,90.0,90.07,89.5,89.71,115400.0,65.8526,65.9038,65.4867,65.6404,115400.0
2007-12-26 09:40:00,89.73,89.82,89.57,89.58,80400.0,65.655,65.7209,65.538,65.5453,80400.0
2007-12-26 09:50:00,89.58,89.71,89.51,89.53,59500.0,65.5453,65.6404,65.4941,65.5087,59500.0
2007-12-26 10:00:00,89.56,89.59,89.32,89.36,70600.0,65.5306,65.5526,65.355,65.3843,70600.0
2007-12-26 10:10:00,89.37,89.47,89.33,89.44,51100.0,65.3916,65.4648,65.3624,65.4428,51100.0
2007-12-26 10:20:00,89.44,89.6,89.43,89.59,53800.0,65.4428,65.5599,65.4355,65.5526,53800.0
2007-12-26 10:30:00,89.6,89.6,89.29,89.31,37600.0,65.5599,65.5599,65.3331,65.3477,37600.0
2007-12-26 10:40:00,89.31,89.48,89.28,89.46,57400.0,65.3477,65.4721,65.3258,65.4575,57400.0
2007-12-26 10:50:00,89.46,89.48,89.43,89.44,44800.0,65.4575,65.4721,65.4355,65.4428,44800.0
2007-12-26 11:00:00,89.44,89.58,89.44,89.55,92300.0,65.4428,65.5453,65.4428,65.5233,92300.0
2007-12-26 11:10:00,89.53,89.71,89.52,89.71,62500.0,65.5087,65.6404,65.5014,65.6404,62500.0
2007-12-26 11:20:00,89.72,89.74,89.44,89.46,71100.0,65.6477,65.6624,65.4428,65.4575,71100.0
2007-12-26 11:30:00,89.46,89.58,89.43,89.58,55200.0,65.4575,65.5453,65.4355,65.5453,55200.0
2007-12-26 11:40:00,89.56,89.65,89.56,89.61,41100.0,65.5306,65.5965,65.5306,65.5672,41100.0
2007-12-26 11:50:00,89.6,89.76,89.58,89.6,37200.0,65.5599,65.677,65.5453,65.5599,37200.0
2007-12-26 12:00:00,89.58,89.69,89.58,89.67,36100.0,65.5453,65.6258,65.5453,65.6111,36100.0
2007-12-26 12:10:00,89.67,89.74,89.59,89.65,50000.0,65.6111,65.6624,65.5526,65.5965,50000.0
2007-12-26 12:20:00,89.65,89.7,89.54,89.65,39500.0,65.5965,65.6331,65.516,65.5965,39500.0
2007-12-26 12:30:00,89.64,89.78,89.59,89.6,40300.0,65.5892,65.6916,65.5526,65.5599,40300.0
2007-12-26 12:40:00,89.59,89.75,89.59,89.71,46100.0,65.5526,65.6697,65.5526,65.6404,46100.0
2007-12-26 12:50:00,89.72,89.99,89.71,89.95,58300.0,65.6477,65.8453,65.6404,65.816,58300.0
2007-12-26 13:00:00,89.95,89.96,89.9,89.92,58400.0,65.816,65.8233,65.7794,65.7941,58400.0
2007-12-26 13:10:00,89.93,89.93,89.89,89.92,44700.0,65.8014,65.8014,65.7721,65.7941,44700.0
2007-12-26 13:20:00,89.92,89.94,89.79,89.79,37100.0,65.7941,65.8087,65.6989,65.6989,37100.0
2007-12-26 13:30:00,89.8,89.9,89.74,89.75,39400.0,65.7063,65.7794,65.6624,65.6697,39400.0
2007-12-26 13:40:00,89.74,89.75,89.58,89.75,50800.0,65.6624,65.6697,65.5453,65.6697,50800.0
2007-12-26 13:50:00,89.74,89.85,89.67,89.82,44700.0,65.6624,65.7428,65.6111,65.7209,44700.0
2007-12-26 14:00:00,89.85,89.86,89.6,89.62,49000.0,65.7428,65.7502,65.5599,65.5746,49000.0
2007-12-26 14:10:00,89.62,89.69,89.6,89.66,44700.0,65.5746,65.6258,65.5599,65.6038,44700.0
2007-12-26 14:20:00,89.65,89.73,89.63,89.7,53600.0,65.5965,65.655,65.5819,65.6331,53600.0
2007-12-26 14:30:00,89.71,89.88,89.69,89.83,71500.0,65.6404,65.7648,65.6258,65.7282,71500.0
2007-12-26 14:40:00,89.82,89.96,89.82,89.88,45400.0,65.7209,65.8233,65.7209,65.7648,45400.0
2007-12-26 14:50:00,89.88,89.91,89.86,89.9,34900.0,65.7648,65.7867,65.7502,65.7794,34900.0
2007-12-26 15:00:00,89.9,89.91,89.74,89.76,86100.0,65.7794,65.7867,65.6624,65.677,86100.0
2007-12-26 15:10:00,89.76,89.82,89.74,89.8,74900.0,65.677,65.7209,65.6624,65.7063,74900.0
2007-12-26 15:20:00,89.8,89.8,89.71,89.74,81400.0,65.7063,65.7063,65.6404,65.6624,81400.0
2007-12-26 15:30:00,89.75,89.85,89.65,89.82,86700.0,65.6697,65.7428,65.5965,65.7209,86700.0
2007-12-26 15:40:00,89.83,90.08,89.83,90.08,171100.0,65.7282,65.9111,65.7282,65.9111,171100.0
2007-12-26 15:50:00,90.05,90.13,89.94,90.0,180100.0,65.8892,65.9477,65.8087,65.8526,180100.0
2007-12-27 09:30:00,89.99,89.99,89.31,89.48,98900.0,65.8453,65.8453,65.3477,65.4721,98900.0
2007-12-27 09:40:00,89.47,89.5,89.11,89.13,86900.0,65.4648,65.4867,65.2014,65.216,86900.0
2007-12-27 09:50:00,89.13,89.26,88.85,88.88,108000.0,65.216,65.3111,65.0111,65.0331,108000.0
2007-12-27 10:00:00,88.89,89.06,88.87,89.01,45500.0,65.0404,65.1648,65.0258,65.1282,45500.0
2007-12-27 10:10:00,89.02,89.16,88.96,89.07,46800.0,65.1355,65.238,65.0916,65.1721,46800.0
2007-12-27 10:20:00,89.07,89.09,88.9,88.9,45200.0,65.1721,65.1868,65.0477,65.0477,45200.0
2007-12-27 10:30:00,88.9,88.9,88.75,88.75,74100.0,65.0477,65.0477,64.938,64.938,74100.0
2007-12-27 10:40:00,88.75,88.81,88.71,88.73,26600.0,64.938,64.9819,64.9087,64.9233,26600.0
2007-12-27 10:50:00,88.72,88.84,88.71,88.71,36200.0,64.916,65.0038,64.9087,64.9087,36200.0
2007-12-27 11:00:00,88.71,88.77,88.45,88.5,87600.0,64.9087,64.9526,64.7185,64.7551,87600.0
2007-12-27 11:10:00,88.49,88.52,88.33,88.42,85200.0,64.7477,64.7697,64.6307,64.6965,85200.0
2007-12-27 11:20:00,88.4,88.5,88.4,88.5,75500.0,64.6819,64.7551,64.6819,64.7551,75500.0
2007-12-27 11:30:00,88.5,88.54,88.44,88.44,36700.0,64.7551,64.7843,64.7112,64.7112,36700.0
2007-12-27 11:40:00,88.44,88.63,88.41,88.52,53700.0,64.7112,64.8502,64.6892,64.7697,53700.0
2007-12-27 11:50:00,88.5,88.59,88.48,88.55,30300.0,64.7551,64.8209,64.7404,64.7916,30300.0
2007-12-27 12:00:00,88.53,88.55,88.37,88.45,55500.0,64.777,64.7916,64.6599,64.7185,55500.0
2007-12-27 12:10:00,88.45,88.54,88.38,88.54,52100.0,64.7185,64.7843,64.6672,64.7843,52100.0
2007-12-27 12:20:00,88.52,88.58,88.5,88.5,49300.0,64.7697,64.8136,64.7551,64.7551,49300.0
2007-12-27 12:30:00,88.5,88.53,88.45,88.49,56000.0,64.7551,64.777,64.7185,64.7477,56000.0
2007-12-27 12:40:00,88.47,88.51,88.45,88.45,118900.0,64.7331,64.7624,64.7185,64.7185,118900.0
2007-12-27 12:50:00,88.45,88.5,88.42,88.48,105200.0,64.7185,64.7551,64.6965,64.7404,105200.0
2007-12-27 13:00:00,88.48,88.57,88.42,88.55,50600.0,64.7404,64.8063,64.6965,64.7916,50600.0
2007-12-27 13:10:00,88.54,88.57,88.47,88.52,25100.0,64.7843,64.8063,64.7331,64.7697,25100.0
2007-12-27 13:20:00,88.53,88.74,88.5,88.74,45400.0,64.777,64.9307,64.7551,64.9307,45400.0
2007-12-27 13:30:00,88.74,88.79,88.54,88.65,97300.0,64.9307,64.9672,64.7843,64.8648,97300.0
2007-12-27 13:40:00,88.66,88.66,88.62,88.65,59500.0,64.8721,64.8721,64.8429,64.8648,59500.0
2007-12-27 13:50:00,88.64,88.84,88.64,88.76,51800.0,64.8575,65.0038,64.8575,64.9453,51800.0
2007-12-27 14:00:00,88.77,89.0,88.75,88.97,50700.0,64.9526,65.1209,64.938,65.0989,50700.0
2007-12-27 14:10:00,88.97,89.0,88.89,88.98,36000.0,65.0989,65.1209,65.0404,65.1063,36000.0
2007-12-27 14:20:00,88.98,88.99,88.86,88.92,39600.0,65.1063,65.1136,65.0185,65.0624,39600.0
2007-12-27 14:30:00,88.9,88.93,88.8,88.87,60000.0,65.0477,65.0697,64.9746,65.0258,60000.0
2007-12-27 14:40:00,88.86,89.0,88.71,88.99,80600.0,65.0185,65.1209,64.9087,65.1136,80600.0
2007-12-27 14:50:00,88.98,89.0,88.88,88.92,54600.0,65.1063,65.1209,65.0331,65.0624,54600.0
2007-12-27 15:00:00,88.92,89.13,88.92,89.13,59400.0,65.0624,65.216,65.0624,65.216,59400.0
2007-12-27 15:10:00,89.12,89.22,89.11,89.15,86500.0,65.2087,65.2819,65.2014,65.2307,86500.0
2007-12-27 15:20:00,89.16,89.18,89.08,89.1,71600.0,65.238,65.2526,65.1794,65.1941,71600.0
2007-12-27 15:30:00,89.08,89.12,88.95,88.99,102000.0,65.1794,65.2087,65.0843,65.1136,102000.0
2007-12-27 15:40:00,88.99,89.16,88.96,88.99,160600.0,65.1136,65.238,65.0916,65.1136,160600.0
2007-12-27 15:50:00,88.99,89.07,88.84,88.98,227500.0,65.1136,65.1721,65.0038,65.1063,227500.0
2007-12-28 09:30:00,89.0,89.11,88.41,88.69,167700.0,65.1209,65.2014,64.6892,64.8941,167700.0
2007-12-28 09:40:00,88.72,88.8,88.3,88.35,97200.0,64.916,64.9746,64.6087,64.6453,97200.0
2007-12-28 09:50:00,88.35,88.43,88.27,88.3,73200.0,64.6453,64.7038,64.5868,64.6087,73200.0
2007-12-28 10:00:00,88.29,88.31,87.74,87.74,161300.0,64.6014,64.616,64.199,64.199,161300.0
2007-12-28 10:10:00,87.74,87.83,87.61,87.81,124500.0,64.199,64.2648,64.1038,64.2502,124500.0
2007-12-28 10:20:00,87.81,87.84,87.73,87.78,47300.0,64.2502,64.2721,64.1916,64.2282,47300.0
2007-12-28 10:30:00,87.82,88.0,87.78,87.94,50200.0,64.2575,64.3892,64.2282,64.3453,50200.0
2007-12-28 10:40:00,87.94,87.94,87.94,87.94,0.0,64.3453,64.3453,64.3453,64.3453,0.0
2007-12-28 10:50:00,87.92,87.93,87.92,87.93,2600.0,64.3307,64.338,64.3307,64.338,2600.0
2007-12-28 11:00:00,87.93,88.15,87.93,88.15,36700.0,64.338,64.499,64.338,64.499,36700.0
2007-12-28 11:10:00,88.14,88.18,88.07,88.11,58400.0,64.4916,64.5209,64.4404,64.4697,58400.0
2007-12-28 11:20:00,88.13,88.15,88.08,88.1,35300.0,64.4843,64.499,64.4477,64.4624,35300.0
2007-12-28 11:30:00,88.08,88.11,88.01,88.07,35200.0,64.4477,64.4697,64.3965,64.4404,35200.0
2007-12-28 11:40:00,88.06,88.06,87.95,87.98,38600.0,64.4331,64.4331,64.3526,64.3746,38600.0
2007-12-28 11:50:00,87.98,87.98,87.77,87.83,59400.0,64.3746,64.3746,64.2209,64.2648,59400.0
2007-12-28 12:00:00,87.81,87.83,87.75,87.82,41700.0,64.2502,64.2648,64.2063,64.2575,41700.0
2007-12-28 12:10:00,87.82,87.83,87.69,87.77,70100.0,64.2575,64.2648,64.1624,64.2209,70100.0
2007-12-28 12:20:00,87.77,87.82,87.71,87.74,44100.0,64.2209,64.2575,64.177,64.199,44100.0
2007-12-28 12:30:00,87.74,87.77,87.65,87.71,50000.0,64.199,64.2209,64.1331,64.177,50000.0
2007-12-28 12:40:00,87.72,87.72,87.51,87.6,77800.0,64.1843,64.1843,64.0307,64.0965,77800.0
2007-12-28 12:50:00,87.6,87.6,87.5,87.51,39100.0,64.0965,64.0965,64.0234,64.0307,39100.0
2007-12-28 13:00:00,87.51,87.58,87.48,87.54,46400.0,64.0307,64.0819,64.0087,64.0526,46400.0
2007-12-28 13:10:00,87.53,87.64,87.51,87.61,55600.0,64.0453,64.1258,64.0307,64.1038,55600.0
2007-12-28 13:20:00,87.6,87.75,87.57,87.74,64000.0,64.0965,64.2063,64.0746,64.199,64000.0
2007-12-28 13:30:00,87.74,87.8,87.66,87.8,35700.0,64.199,64.2429,64.1404,64.2429,35700.0
2007-12-28 13:40:00,87.79,87.93,87.75,87.9,41400.0,64.2355,64.338,64.2063,64.316,41400.0
2007-12-28 13:50:00,87.9,88.06,87.87,88.0,54600.0,64.316,64.4331,64.2941,64.3892,54600.0
2007-12-28 14:00:00,88.0,88.07,87.89,88.07,39800.0,64.3892,64.4404,64.3087,64.4404,39800.0
2007-12-28 14:10:00,88.06,88.1,87.82,87.9,41900.0,64.4331,64.4624,64.2575,64.316,41900.0
2007-12-28 14:20:00,87.91,88.06,87.9,88.03,48000.0,64.3234,64.4331,64.316,64.4112,48000.0
2007-12-28 14:30:00,88.01,88.22,88.0,88.2,39600.0,64.3965,64.5502,64.3892,64.5355,39600.0
2007-12-28 14:40:00,88.2,88.3,88.16,88.16,41100.0,64.5355,64.6087,64.5063,64.5063,41100.0
2007-12-28 14:50:00,88.16,88.16,88.04,88.11,41300.0,64.5063,64.5063,64.4185,64.4697,41300.0
2007-12-28 15:00:00,88.1,88.1,87.9,88.07,37100.0,64.4624,64.4624,64.316,64.4404,37100.0
2007-12-28 15:10:00,88.06,88.17,88.03,88.12,60500.0,64.4331,64.5136,64.4112,64.477,60500.0
2007-12-28 15:20:00,88.12,88.14,88.0,88.09,50100.0,64.477,64.4916,64.3892,64.4551,50100.0
2007-12-28 15:30:00,88.09,88.17,88.07,88.13,129200.0,64.4551,64.5136,64.4404,64.4843,129200.0
2007-12-28 15:40:00,88.14,88.29,88.13,88.26,195500.0,64.4916,64.6014,64.4843,64.5794,195500.0
2007-12-28 15:50:00,88.26,88.34,88.13,88.2,197600.0,64.5794,64.638,64.4843,64.5355,197600.0
2007-12-31 09:30:00,88.14,88.18,87.72,88.1,83600.0,64.4916,64.5209,64.1843,64.4624,83600.0
2007-12-31 09:40:00,88.1,88.28,88.06,88.07,35200.0,64.4624,64.5941,64.4331,64.4404,35200.0
2007-12-31 09:50:00,88.07,88.08,87.5,87.56,75700.0,64.4404,64.4477,64.0234,64.0673,75700.0
2007-12-31 10:00:00,87.59,87.83,87.55,87.67,84200.0,64.0892,64.2648,64.0599,64.1477,84200.0
2007-12-31 10:10:00,87.68,87.75,87.55,87.62,56100.0,64.1551,64.2063,64.0599,64.1112,56100.0
2007-12-31 10:20:00,87.62,87.63,87.52,87.58,37200.0,64.1112,64.1185,64.038,64.0819,37200.0
2007-12-31 10:30:00,87.57,87.63,87.35,87.39,73000.0,64.0746,64.1185,63.9136,63.9429,73000.0
2007-12-31 10:40:00,87.38,87.46,87.24,87.41,90500.0,63.9356,63.9941,63.8331,63.9575,90500.0
2007-12-31 10:50:00,87.41,87.5,87.35,87.4,28300.0,63.9575,64.0234,63.9136,63.9502,28300.0
2007-12-31 11:00:00,87.42,87.5,87.4,87.49,27600.0,63.9648,64.0234,63.9502,64.016,27600.0
2007-12-31 11:10:00,87.47,87.6,87.35,87.35,49900.0,64.0014,64.0965,63.9136,63.9136,49900.0
2007-12-31 11:20:00,87.35,87.43,87.27,87.4,77000.0,63.9136,63.9721,63.8551,63.9502,77000.0
2007-12-31 11:30:00,87.41,87.55,87.36,87.52,39300.0,63.9575,64.0599,63.9209,64.038,39300.0
2007-12-31 11:40:00,87.53,87.74,87.52,87.57,63000.0,64.0453,64.199,64.038,64.0746,63000.0
2007-12-31 11:50:00,87.59,87.73,87.51,87.73,60800.0,64.0892,64.1916,64.0307,64.1916,60800.0
2007-12-31 12:00:00,87.7,87.79,87.67,87.79,70300.0,64.1697,64.2355,64.1477,64.2355,70300.0
2007-12-31 12:10:00,87.8,87.8,87.66,87.7,54600.0,64.2429,64.2429,64.1404,64.1697,54600.0
2007-12-31 12:20:00,87.69,87.69,87.56,87.6,53800.0,64.1624,64.1624,64.0673,64.0965,53800.0
2007-12-31 12:30:00,87.6,87.64,87.57,87.6,30000.0,64.0965,64.1258,64.0746,64.0965,30000.0
2007-12-31 12:40:00,87.58,87.75,87.57,87.7,42800.0,64.0819,64.2063,64.0746,64.1697,42800.0
2007-12-31 12:50:00,87.69,87.69,87.48,87.5,54600.0,64.1624,64.1624,64.0087,64.0234,54600.0
2007-12-31 13:00:00,87.5,87.52,87.47,87.52,37000.0,64.0234,64.038,64.0014,64.038,37000.0
2007-12-31 13:10:00,87.5,87.58,87.5,87.52,35100.0,64.0234,64.0819,64.0234,64.038,35100.0
2007-12-31 13:20:00,87.52,87.57,87.52,87.52,37600.0,64.038,64.0746,64.038,64.038,37600.0
2007-12-31 13:30:00,87.52,87.63,87.52,87.59,29300.0,64.038,64.1185,64.038,64.0892,29300.0
2007-12-31 13:40:00,87.58,87.62,87.49,87.61,49300.0,64.0819,64.1112,64.016,64.1038,49300.0
2007-12-31 13:50:00,87.6,87.62,87.6,87.61,25400.0,64.0965,64.1112,64.0965,64.1038,25400.0
2007-12-31 14:00:00,87.62,87.63,87.52,87.52,63400.0,64.1112,64.1185,64.038,64.038,63400.0
2007-12-31 14:10:00,87.53,87.7,87.53,87.62,42600.0,64.0453,64.1697,64.0453,64.1112,42600.0
2007-12-31 14:20:00,87.61,87.66,87.52,87.53,35700.0,64.1038,64.1404,64.038,64.0453,35700.0
2007-12-31 14:30:00,87.53,87.57,87.52,87.53,23700.0,64.0453,64.0746,64.038,64.0453,23700.0
2007-12-31 14:40:00,87.52,87.63,87.52,87.63,31100.0,64.038,64.1185,64.038,64.1185,31100.0
2007-12-31 14:50:00,87.63,87.63,87.56,87.59,41900.0,64.1185,64.1185,64.0673,64.0892,41900.0
2007-12-31 15:00:00,87.58,87.65,87.52,87.57,68300.0,64.0819,64.1331,64.038,64.0746,68300.0
2007-12-31 15:10:00,87.57,87.7,87.57,87.65,129900.0,64.0746,64.1697,64.0746,64.1331,129900.0
2007-12-31 15:20:00,87.65,87.68,87.57,87.63,135200.0,64.1331,64.1551,64.0746,64.1185,135200.0
2007-12-31 15:30:00,87.63,87.66,87.51,87.51,144900.0,64.1185,64.1404,64.0307,64.0307,144900.0
2007-12-31 15:40:00,87.51,87.56,87.43,87.47,229900.0,64.0307,64.0673,63.9721,64.0014,229900.0
2007-12-31 15:50:00,87.47,87.5,87.36,87.42,373500.0,64.0014,64.0234,63.9209,63.9648,373500.0
2008-01-02 09:30:00,87.57,87.81,87.41,87.54,130200.0,64.0746,64.2502,63.9575,64.0526,130200.0
2008-01-02 09:40:00,87.54,87.59,87.33,87.39,95900.0,64.0526,64.0892,63.899,63.9429,95900.0
2008-01-02 09:50:00,87.38,87.6,87.21,87.6,93600.0,63.9356,64.0965,63.8112,64.0965,93600.0
2008-01-02 10:00:00,87.56,87.56,86.97,87.16,163200.0,64.0673,64.0673,63.6356,63.7746,163200.0
2008-01-02 10:10:00,87.15,87.33,86.99,87.12,134000.0,63.7673,63.899,63.6502,63.7453,134000.0
2008-01-02 10:20:00,87.14,87.29,87.0,87.29,61100.0,63.7599,63.8697,63.6575,63.8697,61100.0
2008-01-02 10:30:00,87.29,87.35,87.27,87.31,66400.0,63.8697,63.9136,63.8551,63.8843,66400.0
2008-01-02 10:40:00,87.3,87.57,87.3,87.43,57000.0,63.877,64.0746,63.877,63.9721,57000.0
2008-01-02 10:50:00,87.39,87.46,87.15,87.21,61100.0,63.9429,63.9941,63.7673,63.8112,61100.0
2008-01-02 11:00:00,87.22,87.27,87.15,87.17,59700.0,63.8185,63.8551,63.7673,63.7819,59700.0
2008-01-02 11:10:00,87.16,87.2,87.0,87.1,111400.0,63.7746,63.8038,63.6575,63.7307,111400.0
2008-01-02 11:20:00,87.1,87.11,86.89,86.93,117300.0,63.7307,63.738,63.577,63.6063,117300.0
2008-01-02 11:30:00,86.93,86.96,86.56,86.59,104600.0,63.6063,63.6282,63.3356,63.3575,104600.0
2008-01-02 11:40:00,86.58,86.62,86.53,86.55,98400.0,63.3502,63.3795,63.3136,63.3282,98400.0
2008-01-02 11:50:00,86.54,86.82,86.53,86.82,67900.0,63.3209,63.5258,63.3136,63.5258,67900.0
2008-01-02 12:00:00,86.8,86.86,86.61,86.65,59500.0,63.5112,63.5551,63.3721,63.4014,59500.0
2008-01-02 12:10:00,86.65,86.71,86.56,86.65,46400.0,63.4014,63.4453,63.3356,63.4014,46400.0
2008-01-02 12:20:00,86.63,86.64,86.5,86.54,68400.0,63.3868,63.3941,63.2917,63.3209,68400.0
2008-01-02 12:30:00,86.54,86.65,86.44,86.6,80000.0,63.3209,63.4014,63.2478,63.3648,80000.0
2008-01-02 12:40:00,86.6,86.6,86.3,86.34,70900.0,63.3648,63.3648,63.1453,63.1746,70900.0
2008-01-02 12:50:00,86.36,86.42,86.2,86.42,70800.0,63.1892,63.2331,63.0722,63.2331,70800.0
2008-01-02 13:00:00,86.42,86.56,86.31,86.34,48700.0,63.2331,63.3356,63.1526,63.1746,48700.0
2008-01-02 13:10:00,86.32,86.33,86.11,86.13,73400.0,63.16,63.1673,63.0063,63.0209,73400.0
2008-01-02 13:20:00,86.12,86.18,86.1,86.12,54900.0,63.0136,63.0575,62.999,63.0136,54900.0
2008-01-02 13:30:00,86.13,86.2,86.09,86.16,39300.0,63.0209,63.0722,62.9917,63.0429,39300.0
2008-01-02 13:40:00,86.15,86.16,86.08,86.14,42000.0,63.0356,63.0429,62.9843,63.0283,42000.0
2008-01-02 13:50:00,86.15,86.16,86.08,86.13,78600.0,63.0356,63.0429,62.9843,63.0209,78600.0
2008-01-02 14:00:00,86.12,86.51,86.12,86.49,78900.0,63.0136,63.299,63.0136,63.2843,78900.0
2008-01-02 14:10:00,86.48,86.69,86.48,86.65,85300.0,63.277,63.4307,63.277,63.4014,85300.0
2008-01-02 14:20:00,86.66,86.74,86.62,86.65,74300.0,63.4087,63.4673,63.3795,63.4014,74300.0
2008-01-02 14:30:00,86.66,86.75,86.42,86.43,59400.0,63.4087,63.4746,63.2331,63.2404,59400.0
2008-01-02 14:40:00,86.42,86.47,86.28,86.46,54100.0,63.2331,63.2697,63.1307,63.2624,54100.0
2008-01-02 14:50:00,86.45,86.47,86.24,86.25,67200.0,63.2551,63.2697,63.1014,63.1087,67200.0
2008-01-02 15:00:00,86.24,86.25,86.0,86.07,137400.0,63.1014,63.1087,62.9258,62.977,137400.0
2008-01-02 15:10:00,86.06,86.16,86.03,86.03,69600.0,62.9697,63.0429,62.9478,62.9478,69600.0
2008-01-02 15:20:00,86.03,86.32,86.0,86.28,143300.0,62.9478,63.16,62.9258,63.1307,143300.0
2008-01-02 15:30:00,86.28,86.37,86.19,86.35,165800.0,63.1307,63.1965,63.0648,63.1819,165800.0
2008-01-02 15:40:00,86.35,86.56,86.35,86.5,354500.0,63.1819,63.3356,63.1819,63.2917,354500.0
2008-01-02 15:50:00,86.5,86.73,86.47,86.71,406100.0,63.2917,63.46,63.2697,63.4453,406100.0
2008-01-03 09:30:00,87.07,87.3,86.85,87.05,159800.0,63.7087,63.877,63.5478,63.6941,159800.0
2008-01-03 09:40:00,87.09,87.15,86.8,86.92,125600.0,63.7234,63.7673,63.5112,63.599,125600.0
2008-01-03 09:50:00,86.89,87.39,86.88,87.29,76600.0,63.577,63.9429,63.5697,63.8697,76600.0
2008-01-03 10:00:00,87.28,87.64,87.28,87.53,96700.0,63.8624,64.1258,63.8624,64.0453,96700.0
2008-01-03 10:10:00,87.53,87.56,87.39,87.52,72400.0,64.0453,64.0673,63.9429,64.038,72400.0
2008-01-03 10:20:00,87.53,87.58,87.0,87.27,309300.0,64.0453,64.0819,63.6575,63.8551,309300.0
2008-01-03 10:30:00,87.27,87.56,87.21,87.4,62700.0,63.8551,64.0673,63.8112,63.9502,62700.0
2008-01-03 10:40:00,87.39,87.42,87.19,87.27,69500.0,63.9429,63.9648,63.7965,63.8551,69500.0
2008-01-03 10:50:00,87.26,87.28,87.03,87.04,53500.0,63.8477,63.8624,63.6795,63.6868,53500.0
2008-01-03 11:00:00,87.04,87.13,87.0,87.06,80600.0,63.6868,63.7526,63.6575,63.7014,80600.0
2008-01-03 11:10:00,87.07,87.18,87.05,87.13,53500.0,63.7087,63.7892,63.6941,63.7526,53500.0
2008-01-03 11:20:00,87.14,87.25,87.0,87.03,70900.0,63.7599,63.8404,63.6575,63.6795,70900.0
2008-01-03 11:30:00,87.02,87.13,87.0,87.06,62100.0,63.6721,63.7526,63.6575,63.7014,62100.0
2008-01-03 11:40:00,87.05,87.12,86.97,87.12,111700.0,63.6941,63.7453,63.6356,63.7453,111700.0
2008-01-03 11:50:00,87.12,87.24,87.02,87.09,84200.0,63.7453,63.8331,63.6721,63.7234,84200.0
2008-01-03 12:00:00,87.1,87.38,87.09,87.36,28100.0,63.7307,63.9356,63.7234,63.9209,28100.0
2008-01-03 12:10:00,87.38,87.41,87.34,87.4,32400.0,63.9356,63.9575,63.9063,63.9502,32400.0
2008-01-03 12:20:00,87.41,87.5,87.27,87.48,54600.0,63.9575,64.0234,63.8551,64.0087,54600.0
2008-01-03 12:30:00,87.45,87.47,87.28,87.29,31800.0,63.9868,64.0014,63.8624,63.8697,31800.0
2008-01-03 12:40:00,87.29,87.37,87.18,87.37,36900.0,63.8697,63.9282,63.7892,63.9282,36900.0
2008-01-03 12:50:00,87.38,87.49,87.3,87.46,32300.0,63.9356,64.016,63.877,63.9941,32300.0
2008-01-03 13:00:00,87.48,87.48,87.18,87.26,25200.0,64.0087,64.0087,63.7892,63.8477,25200.0
2008-01-03 13:10:00,87.25,87.4,87.25,87.38,26700.0,63.8404,63.9502,63.8404,63.9356,26700.0
2008-01-03 13:20:00,87.38,87.45,87.27,87.27,42400.0,63.9356,63.9868,63.8551,63.8551,42400.0
2008-01-03 13:30:00,87.28,87.31,87.2,87.23,109800.0,63.8624,63.8843,63.8038,63.8258,109800.0
2008-01-03 13:40:00,87.23,87.25,87.12,87.16,31000.0,63.8258,63.8404,63.7453,63.7746,31000.0
2008-01-03 13:50:00,87.15,87.16,87.0,87.01,71600.0,63.7673,63.7746,63.6575,63.6648,71600.0
2008-01-03 14:00:00,87.01,87.07,86.9,87.04,142700.0,63.6648,63.7087,63.5843,63.6868,142700.0
2008-01-03 14:10:00,87.03,87.04,86.91,87.03,80900.0,63.6795,63.6868,63.5917,63.6795,80900.0
2008-01-03 14:20:00,87.04,87.08,87.0,87.0,86100.0,63.6868,63.716,63.6575,63.6575,86100.0
2008-01-03 14:30:00,86.99,87.04,86.93,87.02,94100.0,63.6502,63.6868,63.6063,63.6721,94100.0
2008-01-03 14:40:00,87.03,87.06,86.96,87.04,58500.0,63.6795,63.7014,63.6282,63.6868,58500.0
2008-01-03 14:50:00,87.04,87.09,86.97,87.07,49700.0,63.6868,63.7234,63.6356,63.7087,49700.0
2008-01-03 15:00:00,87.07,87.09,86.99,86.99,134700.0,63.7087,63.7234,63.6502,63.6502,134700.0
2008-01-03 15:10:00,87.01,87.01,86.81,86.84,83900.0,63.6648,63.6648,63.5185,63.5404,83900.0
2008-01-03 15:20:00,86.84,86.86,86.74,86.78,77100.0,63.5404,63.5551,63.4673,63.4965,77100.0
2008-01-03 15:30:00,86.79,86.9,86.77,86.86,110000.0,63.5039,63.5843,63.4892,63.5551,110000.0
2008-01-03 15:40:00,86.87,86.96,86.86,86.86,116500.0,63.5624,63.6282,63.5551,63.5551,116500.0
2008-01-03 15:50:00,86.86,86.97,86.83,86.93,195300.0,63.5551,63.6356,63.5331,63.6063,195300.0
2008-01-04 09:30:00,86.32,87.16,85.88,85.9,407400.0,63.16,63.7746,62.838,62.8526,407400.0
2008-01-04 09:40:00,85.9,86.41,85.87,86.4,221300.0,62.8526,63.2258,62.8307,63.2185,221300.0
2008-01-04 09:50:00,86.39,86.7,86.02,86.2,172100.0,63.2112,63.438,62.9404,63.0722,172100.0
2008-01-04 10:00:00,86.21,86.21,86.0,86.14,260800.0,63.0795,63.0795,62.9258,63.0283,260800.0
2008-01-04 10:10:00,86.15,86.16,86.0,86.03,151000.0,63.0356,63.0429,62.9258,62.9478,151000.0
2008-01-04 10:20:00,86.02,86.1,85.73,85.95,184900.0,62.9404,62.999,62.7283,62.8892,184900.0
2008-01-04 10:30:00,85.94,86.1,85.93,86.01,173800.0,62.8819,62.999,62.8746,62.9331,173800.0
2008-01-04 10:40:00,86.02,86.08,85.94,86.03,108800.0,62.9404,62.9843,62.8819,62.9478,108800.0
2008-01-04 10:50:00,86.04,86.11,85.92,85.97,106700.0,62.9551,63.0063,62.8673,62.9039,106700.0
2008-01-04 11:00:00,85.98,86.1,85.9,86.01,67200.0,62.9112,62.999,62.8526,62.9331,67200.0
2008-01-04 11:10:00,85.99,86.26,85.9,85.94,100700.0,62.9185,63.1161,62.8526,62.8819,100700.0
2008-01-04 11:20:00,85.96,86.2,85.8,86.18,127900.0,62.8965,63.0722,62.7795,63.0575,127900.0
2008-01-04 11:30:00,86.19,86.2,86.0,86.01,70900.0,63.0648,63.0722,62.9258,62.9331,70900.0
2008-01-04 11:40:00,86.0,86.09,85.99,86.02,68300.0,62.9258,62.9917,62.9185,62.9404,68300.0
2008-01-04 11:50:00,86.04,86.16,86.04,86.07,77700.0,62.9551,63.0429,62.9551,62.977,77700.0
2008-01-04 12:00:00,86.07,86.24,86.07,86.18,87300.0,62.977,63.1014,62.977,63.0575,87300.0
2008-01-04 12:10:00,86.16,86.23,86.09,86.22,39100.0,63.0429,63.0941,62.9917,63.0868,39100.0
2008-01-04 12:20:00,86.21,86.22,85.99,86.04,58100.0,63.0795,63.0868,62.9185,62.9551,58100.0
2008-01-04 12:30:00,86.04,86.16,86.0,86.03,49200.0,62.9551,63.0429,62.9258,62.9478,49200.0
2008-01-04 12:40:00,86.0,86.19,86.0,86.19,54000.0,62.9258,63.0648,62.9258,63.0648,54000.0
2008-01-04 12:50:00,86.19,86.2,85.99,85.99,47700.0,63.0648,63.0722,62.9185,62.9185,47700.0
2008-01-04 13:00:00,85.99,86.04,85.96,86.04,56400.0,62.9185,62.9551,62.8965,62.9551,56400.0
2008-01-04 13:10:00,86.02,86.13,86.02,86.07,41800.0,62.9404,63.0209,62.9404,62.977,41800.0
2008-01-04 13:20:00,86.07,86.21,86.03,86.2,182000.0,62.977,63.0795,62.9478,63.0722,182000.0
2008-01-04 13:30:00,86.2,86.2,85.92,86.05,55100.0,63.0722,63.0722,62.8673,62.9624,55100.0
2008-01-04 13:40:00,86.02,86.09,85.92,85.96,49300.0,62.9404,62.9917,62.8673,62.8965,49300.0
2008-01-04 13:50:00,86.0,86.09,85.9,86.08,151900.0,62.9258,62.9917,62.8526,62.9843,151900.0
2008-01-04 14:00:00,86.06,86.07,85.84,85.91,70900.0,62.9697,62.977,62.8087,62.86,70900.0
2008-01-04 14:10:00,85.9,86.01,85.84,85.93,71300.0,62.8526,62.9331,62.8087,62.8746,71300.0
2008-01-04 14:20:00,85.94,85.96,85.83,85.85,78800.0,62.8819,62.8965,62.8014,62.8161,78800.0
2008-01-04 14:30:00,85.87,85.95,85.82,85.84,78400.0,62.8307,62.8892,62.7941,62.8087,78400.0
2008-01-04 14:40:00,85.84,85.84,85.73,85.78,93200.0,62.8087,62.8087,62.7283,62.7648,93200.0
2008-01-04 14:50:00,85.78,85.89,85.72,85.86,142200.0,62.7648,62.8453,62.7209,62.8234,142200.0
2008-01-04 15:00:00,85.86,86.08,85.86,85.94,109900.0,62.8234,62.9843,62.8234,62.8819,109900.0
2008-01-04 15:10:00,85.94,86.01,85.86,85.95,73500.0,62.8819,62.9331,62.8234,62.8892,73500.0
2008-01-04 15:20:00,85.95,86.08,85.8,86.06,130600.0,62.8892,62.9843,62.7795,62.9697,130600.0
2008-01-04 15:30:00,86.05,86.1,86.0,86.05,210300.0,62.9624,62.999,62.9258,62.9624,210300.0
2008-01-04 15:40:00,86.07,86.13,85.75,85.78,297300.0,62.977,63.0209,62.7429,62.7648,297300.0
2008-01-04 15:50:00,85.78,85.98,85.69,85.69,458200.0,62.7648,62.9112,62.699,62.699,458200.0
2008-01-07 09:30:00,86.25,86.3,85.59,85.7,298900.0,63.1087,63.1453,62.6258,62.7063,298900.0
2008-01-07 09:40:00,85.7,85.71,85.06,85.07,232600.0,62.7063,62.7136,62.238,62.2453,232600.0
2008-01-07 09:50:00,85.07,85.14,84.9,84.9,310600.0,62.2453,62.2966,62.1209,62.1209,310600.0
2008-01-07 10:00:00,84.91,84.92,84.4,84.5,453200.0,62.1283,62.1356,61.7551,61.8283,453200.0
2008-01-07 10:10:00,84.5,84.51,83.52,83.52,410500.0,61.8283,61.8356,61.1112,61.1112,410500.0
2008-01-07 10:20:00,83.52,83.53,83.07,83.07,355500.0,61.1112,61.1185,60.7819,60.7819,355500.0
2008-01-07 10:30:00,83.07,83.1,82.66,82.75,465300.0,60.7819,60.8039,60.482,60.5478,465300.0
2008-01-07 10:40:00,82.75,83.35,82.73,83.17,280300.0,60.5478,60.9868,60.5332,60.8551,280300.0
2008-01-07 10:50:00,83.17,83.34,82.97,83.08,214000.0,60.8551,60.9795,60.7088,60.7893,214000.0
2008-01-07 11:00:00,83.08,83.19,83.0,83.1,145000.0,60.7893,60.8697,60.7307,60.8039,145000.0
2008-01-07 11:10:00,83.09,83.12,82.93,82.99,181600.0,60.7966,60.8185,60.6795,60.7234,181600.0
2008-01-07 11:20:00,83.0,83.09,82.92,82.99,198600.0,60.7307,60.7966,60.6722,60.7234,198600.0
2008-01-07 11:30:00,82.98,83.05,82.93,82.99,176300.0,60.7161,60.7673,60.6795,60.7234,176300.0
2008-01-07 11:40:00,82.99,83.09,82.91,83.02,353700.0,60.7234,60.7966,60.6649,60.7454,353700.0
2008-01-07 11:50:00,83.06,83.16,82.99,83.09,154700.0,60.7746,60.8478,60.7234,60.7966,154700.0
2008-01-07 12:00:00,83.08,83.13,82.75,82.8,195400.0,60.7893,60.8258,60.5478,60.5844,195400.0
2008-01-07 12:10:00,82.79,82.8,82.6,82.64,181200.0,60.5771,60.5844,60.438,60.4673,181200.0
2008-01-07 12:20:00,82.64,82.89,82.6,82.8,118200.0,60.4673,60.6502,60.438,60.5844,118200.0
2008-01-07 12:30:00,82.81,83.0,82.8,82.98,124400.0,60.5917,60.7307,60.5844,60.7161,124400.0
2008-01-07 12:40:00,82.99,83.06,82.8,83.05,209700.0,60.7234,60.7746,60.5844,60.7673,209700.0
2008-01-07 12:50:00,83.05,83.23,82.85,82.88,171500.0,60.7673,60.899,60.621,60.6429,171500.0
2008-01-07 13:00:00,82.87,83.14,82.82,83.05,145400.0,60.6356,60.8332,60.599,60.7673,145400.0
2008-01-07 13:10:00,83.04,83.09,82.83,83.0,170400.0,60.76,60.7966,60.6063,60.7307,170400.0
2008-01-07 13:20:00,83.0,83.06,82.94,82.99,136500.0,60.7307,60.7746,60.6868,60.7234,136500.0
2008-01-07 13:30:00,82.99,82.99,82.87,82.92,88300.0,60.7234,60.7234,60.6356,60.6722,88300.0
2008-01-07 13:40:00,82.92,82.93,82.72,82.76,198700.0,60.6722,60.6795,60.5259,60.5551,198700.0
2008-01-07 13:50:00,82.76,83.07,82.73,83.03,170200.0,60.5551,60.7819,60.5332,60.7527,170200.0
2008-01-07 14:00:00,83.03,83.13,82.76,82.78,166600.0,60.7527,60.8258,60.5551,60.5698,166600.0
2008-01-07 14:10:00,82.8,83.1,82.79,83.08,155200.0,60.5844,60.8039,60.5771,60.7893,155200.0
2008-01-07 14:20:00,83.06,83.09,82.89,82.96,118400.0,60.7746,60.7966,60.6502,60.7015,118400.0
2008-01-07 14:30:00,82.96,83.13,82.95,83.07,171300.0,60.7015,60.8258,60.6941,60.7819,171300.0
2008-01-07 14:40:00,83.08,83.15,82.85,82.87,108600.0,60.7893,60.8405,60.621,60.6356,108600.0
2008-01-07 14:50:00,82.87,82.9,82.7,82.89,148400.0,60.6356,60.6576,60.5112,60.6502,148400.0
2008-01-07 15:00:00,82.9,82.9,82.36,82.4,384800.0,60.6576,60.6576,60.2624,60.2917,384800.0
2008-01-07 15:10:00,82.41,83.07,82.17,82.38,369700.0,60.299,60.7819,60.1234,60.2771,369700.0
2008-01-07 15:20:00,82.38,82.46,82.21,82.23,233700.0,60.2771,60.3356,60.1527,60.1673,233700.0
2008-01-07 15:30:00,82.24,82.46,82.21,82.39,332900.0,60.1746,60.3356,60.1527,60.2844,332900.0
2008-01-07 15:40:00,82.39,82.9,82.38,82.89,524900.0,60.2844,60.6576,60.2771,60.6502,524900.0
2008-01-07 15:50:00,82.9,83.04,82.89,82.94,630900.0,60.6576,60.76,60.6502,60.6868,630900.0
2008-01-08 09:30:00,83.11,83.37,82.57,82.94,230300.0,60.8112,61.0015,60.4161,60.6868,230300.0
2008-01-08 09:40:00,82.93,83.13,82.79,82.92,245300.0,60.6795,60.8258,60.5771,60.6722,245300.0
2008-01-08 09:50:00,82.92,82.92,82.21,82.27,233200.0,60.6722,60.6722,60.1527,60.1966,233200.0
2008-01-08 10:00:00,82.24,82.45,82.21,82.38,281700.0,60.1746,60.3283,60.1527,60.2771,281700.0
2008-01-08 10:10:00,82.38,82.39,82.04,82.14,228900.0,60.2771,60.2844,60.0283,60.1015,228900.0
2008-01-08 10:20:00,82.13,82.24,81.84,81.9,265900.0,60.0942,60.1746,59.882,59.9259,265900.0
2008-01-08 10:30:00,81.9,81.96,81.71,81.73,219000.0,59.9259,59.9698,59.7868,59.8015,219000.0
2008-01-08 10:40:00,81.73,81.8,81.62,81.72,173700.0,59.8015,59.8527,59.721,59.7942,173700.0
2008-01-08 10:50:00,81.7,81.83,81.65,81.83,164800.0,59.7795,59.8746,59.7429,59.8746,164800.0
2008-01-08 11:00:00,81.83,81.85,81.72,81.77,238300.0,59.8746,59.8893,59.7942,59.8307,238300.0
2008-01-08 11:10:00,81.8,81.8,81.66,81.77,153700.0,59.8527,59.8527,59.7503,59.8307,153700.0
2008-01-08 11:20:00,81.76,81.79,81.63,81.65,163100.0,59.8234,59.8454,59.7283,59.7429,163100.0
2008-01-08 11:30:00,81.65,81.66,81.35,81.44,326600.0,59.7429,59.7503,59.5234,59.5893,326600.0
2008-01-08 11:40:00,81.45,81.7,80.56,80.81,646400.0,59.5966,59.7795,58.9454,59.1283,646400.0
2008-01-08 11:50:00,80.79,80.81,80.31,80.55,353900.0,59.1137,59.1283,58.7625,58.9381,353900.0
2008-01-08 12:00:00,80.56,80.58,80.25,80.57,230300.0,58.9454,58.96,58.7186,58.9527,230300.0
2008-01-08 12:10:00,80.57,80.78,80.54,80.71,179100.0,58.9527,59.1064,58.9308,59.0551,179100.0
2008-01-08 12:20:00,80.73,80.85,80.68,80.75,180300.0,59.0698,59.1576,59.0332,59.0844,180300.0
2008-01-08 12:30:00,80.75,80.76,80.64,80.75,139500.0,59.0844,59.0917,59.0039,59.0844,139500.0
2008-01-08 12:40:00,80.75,80.87,80.68,80.85,123500.0,59.0844,59.1722,59.0332,59.1576,123500.0
2008-01-08 12:50:00,80.85,80.9,80.76,80.78,128000.0,59.1576,59.1942,59.0917,59.1064,128000.0
2008-01-08 13:00:00,80.78,81.04,80.73,80.92,195100.0,59.1064,59.2966,59.0698,59.2088,195100.0
2008-01-08 13:10:00,80.92,81.16,80.91,81.03,170900.0,59.2088,59.3844,59.2015,59.2893,170900.0
2008-01-08 13:20:00,81.05,81.11,81.0,81.06,107900.0,59.3039,59.3478,59.2673,59.3112,107900.0
2008-01-08 13:30:00,81.07,81.14,80.91,80.91,127300.0,59.3186,59.3698,59.2015,59.2015,127300.0
2008-01-08 13:40:00,80.92,80.97,80.75,80.85,108600.0,59.2088,59.2454,59.0844,59.1576,108600.0
2008-01-08 13:50:00,80.84,80.97,80.78,80.89,123000.0,59.1503,59.2454,59.1064,59.1868,123000.0
2008-01-08 14:00:00,80.9,81.08,80.86,81.08,96400.0,59.1942,59.3259,59.1649,59.3259,96400.0
2008-01-08 14:10:00,81.08,81.25,81.04,81.21,143500.0,59.3259,59.4503,59.2966,59.421,143500.0
2008-01-08 14:20:00,81.21,81.55,81.19,81.51,296300.0,59.421,59.6698,59.4064,59.6405,296300.0
2008-01-08 14:30:00,81.5,81.58,81.42,81.45,114900.0,59.6332,59.6917,59.5746,59.5966,114900.0
2008-01-08 14:40:00,81.46,81.46,80.99,81.09,179000.0,59.6039,59.6039,59.26,59.3332,179000.0
2008-01-08 14:50:00,81.09,81.11,80.64,80.73,212500.0,59.3332,59.3478,59.0039,59.0698,212500.0
2008-01-08 15:00:00,80.73,80.91,80.7,80.8,188000.0,59.0698,59.2015,59.0478,59.121,188000.0
2008-01-08 15:10:00,80.82,80.82,80.54,80.62,220200.0,59.1356,59.1356,58.9308,58.9893,220200.0
2008-01-08 15:20:00,80.61,80.68,80.27,80.35,342100.0,58.982,59.0332,58.7332,58.7917,342100.0
2008-01-08 15:30:00,80.35,80.49,80.26,80.32,307100.0,58.7917,58.8942,58.7259,58.7698,307100.0
2008-01-08 15:40:00,80.33,80.4,80.02,80.04,423900.0,58.7771,58.8283,58.5503,58.5649,423900.0
2008-01-08 15:50:00,80.03,80.07,79.66,79.66,834600.0,58.5576,58.5869,58.2869,58.2869,834600.0
2008-01-09 09:30:00,79.7,79.82,79.0,79.02,479800.0,58.3161,58.4039,57.8039,57.8186,479800.0
2008-01-09 09:40:00,79.01,79.57,78.69,79.56,412100.0,57.8113,58.221,57.5771,58.2137,412100.0
2008-01-09 09:50:00,79.55,79.57,78.7,78.96,333200.0,58.2064,58.221,57.5844,57.7747,333200.0
2008-01-09 10:00:00,78.96,79.1,78.89,79.02,277100.0,57.7747,57.8771,57.7235,57.8186,277100.0
2008-01-09 10:10:00,79.02,79.38,78.99,79.06,366400.0,57.8186,58.082,57.7966,57.8478,366400.0
2008-01-09 10:20:00,79.05,79.28,78.81,79.25,192400.0,57.8405,58.0088,57.6649,57.9869,192400.0
2008-01-09 10:30:00,79.25,79.4,79.08,79.16,213900.0,57.9869,58.0966,57.8625,57.921,213900.0
2008-01-09 10:40:00,79.17,79.46,79.15,79.41,142900.0,57.9283,58.1405,57.9137,58.1039,142900.0
2008-01-09 10:50:00,79.4,79.41,79.23,79.29,136500.0,58.0966,58.1039,57.9722,58.0161,136500.0
2008-01-09 11:00:00,79.29,79.35,79.13,79.23,110500.0,58.0161,58.06,57.8991,57.9722,110500.0
2008-01-09 11:10:00,79.2,79.27,79.12,79.25,120900.0,57.9503,58.0015,57.8917,57.9869,120900.0
2008-01-09 11:20:00,79.24,79.29,79.11,79.27,118800.0,57.9796,58.0161,57.8844,58.0015,118800.0
2008-01-09 11:30:00,79.27,79.27,79.07,79.11,131100.0,58.0015,58.0015,57.8552,57.8844,131100.0
2008-01-09 11:40:00,79.11,79.16,78.86,79.01,199300.0,57.8844,57.921,57.7015,57.8113,199300.0
2008-01-09 11:50:00,78.99,79.0,78.77,78.96,200200.0,57.7966,57.8039,57.6357,57.7747,200200.0
2008-01-09 12:00:00,78.97,79.14,78.84,79.1,238200.0,57.782,57.9064,57.6869,57.8771,238200.0
2008-01-09 12:10:00,79.1,79.15,78.92,79.15,191700.0,57.8771,57.9137,57.7454,57.9137,191700.0
2008-01-09 12:20:00,79.15,79.15,78.95,78.98,124600.0,57.9137,57.9137,57.7674,57.7893,124600.0
2008-01-09 12:30:00,78.98,78.99,78.6,78.64,148200.0,57.7893,57.7966,57.5113,57.5405,148200.0
2008-01-09 12:40:00,78.64,78.72,78.39,78.43,157900.0,57.5405,57.5991,57.3576,57.3869,157900.0
2008-01-09 12:50:00,78.42,78.8,78.41,78.8,145100.0,57.3796,57.6576,57.3722,57.6576,145100.0
2008-01-09 13:00:00,78.81,78.83,78.64,78.72,118100.0,57.6649,57.6796,57.5405,57.5991,118100.0
2008-01-09 13:10:00,78.71,78.72,78.4,78.44,151400.0,57.5918,57.5991,57.3649,57.3942,151400.0
2008-01-09 13:20:00,78.44,78.54,78.26,78.49,300900.0,57.3942,57.4674,57.2625,57.4308,300900.0
2008-01-09 13:30:00,78.49,78.56,78.25,78.55,211600.0,57.4308,57.482,57.2552,57.4747,211600.0
2008-01-09 13:40:00,78.55,78.6,78.36,78.49,244300.0,57.4747,57.5113,57.3357,57.4308,244300.0
2008-01-09 13:50:00,78.49,78.57,78.32,78.44,145200.0,57.4308,57.4893,57.3064,57.3942,145200.0
2008-01-09 14:00:00,78.44,78.46,78.02,78.05,303800.0,57.3942,57.4088,57.0869,57.1088,303800.0
2008-01-09 14:10:00,78.04,78.11,77.81,78.07,312800.0,57.1015,57.1527,56.9332,57.1235,312800.0
2008-01-09 14:20:00,78.06,78.37,78.02,78.36,243900.0,57.1162,57.343,57.0869,57.3357,243900.0
2008-01-09 14:30:00,78.37,78.5,78.21,78.28,274500.0,57.343,57.4381,57.2259,57.2771,274500.0
2008-01-09 14:40:00,78.26,78.63,78.09,78.63,140800.0,57.2625,57.5332,57.1381,57.5332,140800.0
2008-01-09 14:50:00,78.63,79.04,78.63,78.91,307500.0,57.5332,57.8332,57.5332,57.7381,307500.0
2008-01-09 15:00:00,78.92,79.39,78.88,79.35,207000.0,57.7454,58.0893,57.7161,58.06,207000.0
2008-01-09 15:10:00,79.35,79.64,79.06,79.6,472000.0,58.06,58.2722,57.8478,58.243,472000.0
2008-01-09 15:20:00,79.6,79.67,79.5,79.61,500400.0,58.243,58.2942,58.1698,58.2503,500400.0
2008-01-09 15:30:00,79.63,79.88,79.54,79.84,359200.0,58.2649,58.4478,58.1991,58.4186,359200.0
2008-01-09 15:40:00,79.85,80.13,79.84,79.92,428400.0,58.4259,58.6308,58.4186,58.4771,428400.0
2008-01-09 15:50:00,79.92,80.41,79.9,80.3,684100.0,58.4771,58.8356,58.4625,58.7551,684100.0
2008-01-10 09:30:00,79.86,81.36,79.86,81.09,457600.0,58.4332,59.5307,58.4332,59.3332,457600.0
2008-01-10 09:40:00,81.08,81.5,80.63,81.5,224100.0,59.3259,59.6332,58.9966,59.6332,224100.0
2008-01-10 09:50:00,81.5,81.81,81.41,81.68,333600.0,59.6332,59.86,59.5673,59.7649,333600.0
2008-01-10 10:00:00,81.67,82.2,81.61,82.19,311300.0,59.7576,60.1454,59.7137,60.1381,311300.0
2008-01-10 10:10:00,82.19,82.2,81.55,81.72,198100.0,60.1381,60.1454,59.6698,59.7942,198100.0
2008-01-10 10:20:00,81.73,82.36,81.58,82.34,314900.0,59.8015,60.2624,59.6917,60.2478,314900.0
2008-01-10 10:30:00,82.35,82.49,82.26,82.43,230700.0,60.2551,60.3576,60.1893,60.3137,230700.0
2008-01-10 10:40:00,82.43,82.44,82.11,82.21,171100.0,60.3137,60.321,60.0795,60.1527,171100.0
2008-01-10 10:50:00,82.21,82.4,82.09,82.38,199700.0,60.1527,60.2917,60.0649,60.2771,199700.0
2008-01-10 11:00:00,82.36,82.43,82.05,82.09,213700.0,60.2624,60.3137,60.0356,60.0649,213700.0
2008-01-10 11:10:00,82.07,82.33,82.06,82.18,100500.0,60.0502,60.2405,60.0429,60.1307,100500.0
2008-01-10 11:20:00,82.18,82.31,82.05,82.27,77600.0,60.1307,60.2259,60.0356,60.1966,77600.0
2008-01-10 11:30:00,82.28,82.31,82.05,82.05,109100.0,60.2039,60.2259,60.0356,60.0356,109100.0
2008-01-10 11:40:00,82.05,82.09,81.9,81.96,154500.0,60.0356,60.0649,59.9259,59.9698,154500.0
2008-01-10 11:50:00,81.96,82.1,81.83,82.02,176300.0,59.9698,60.0722,59.8746,60.0137,176300.0
2008-01-10 12:00:00,82.01,82.02,81.83,81.94,124600.0,60.0063,60.0137,59.8746,59.9551,124600.0
2008-01-10 12:10:00,81.95,82.3,81.75,82.26,350300.0,59.9624,60.2185,59.8161,60.1893,350300.0
2008-01-10 12:20:00,82.25,82.48,82.04,82.46,426300.0,60.182,60.3502,60.0283,60.3356,426300.0
2008-01-10 12:30:00,82.47,82.5,82.16,82.25,300100.0,60.3429,60.3649,60.1161,60.182,300100.0
2008-01-10 12:40:00,82.29,82.33,82.04,82.15,207900.0,60.2112,60.2405,60.0283,60.1088,207900.0
2008-01-10 12:50:00,82.14,82.65,82.03,82.63,303900.0,60.1015,60.4746,60.021,60.46,303900.0
2008-01-10 13:00:00,82.59,82.6,82.34,82.49,157300.0,60.4307,60.438,60.2478,60.3576,157300.0
2008-01-10 13:10:00,82.5,82.57,82.31,82.42,144800.0,60.3649,60.4161,60.2259,60.3063,144800.0
2008-01-10 13:20:00,82.41,82.61,82.31,82.52,139600.0,60.299,60.4454,60.2259,60.3795,139600.0
2008-01-10 13:30:00,82.48,82.57,81.87,82.13,179700.0,60.3502,60.4161,59.9039,60.0942,179700.0
2008-01-10 13:40:00,82.13,82.21,81.94,82.0,184100.0,60.0942,60.1527,59.9551,59.999,184100.0
2008-01-10 13:50:00,82.01,82.04,81.7,82.03,133800.0,60.0063,60.0283,59.7795,60.021,133800.0
2008-01-10 14:00:00,82.0,82.1,81.71,81.93,128200.0,59.999,60.0722,59.7868,59.9478,128200.0
2008-01-10 14:10:00,81.93,82.6,81.83,82.6,187900.0,59.9478,60.438,59.8746,60.438,187900.0
2008-01-10 14:20:00,82.59,82.62,82.39,82.42,148900.0,60.4307,60.4527,60.2844,60.3063,148900.0
2008-01-10 14:30:00,82.49,82.9,82.31,82.9,166200.0,60.3576,60.6576,60.2259,60.6576,166200.0
2008-01-10 14:40:00,82.9,82.94,82.6,82.67,152300.0,60.6576,60.6868,60.438,60.4893,152300.0
2008-01-10 14:50:00,82.71,82.94,82.63,82.86,151200.0,60.5185,60.6868,60.46,60.6283,151200.0
2008-01-10 15:00:00,82.86,82.99,82.73,82.99,178000.0,60.6283,60.7234,60.5332,60.7234,178000.0
2008-01-10 15:10:00,82.98,83.19,82.95,83.0,305200.0,60.7161,60.8697,60.6941,60.7307,305200.0
2008-01-10 15:20:00,83.0,83.09,82.79,82.9,307400.0,60.7307,60.7966,60.5771,60.6576,307400.0
2008-01-10 15:30:00,82.91,82.95,82.65,82.77,265000.0,60.6649,60.6941,60.4746,60.5624,265000.0
2008-01-10 15:40:00,82.78,82.82,82.46,82.47,384500.0,60.5698,60.599,60.3356,60.3429,384500.0
2008-01-10 15:50:00,82.47,82.5,82.27,82.32,471900.0,60.3429,60.3649,60.1966,60.2332,471900.0
2008-01-11 09:30:00,81.77,81.78,80.82,80.84,542300.0,59.8307,59.8381,59.1356,59.1503,542300.0
2008-01-11 09:40:00,80.84,81.25,80.75,81.19,268300.0,59.1503,59.4503,59.0844,59.4064,268300.0
2008-01-11 09:50:00,81.2,81.25,80.74,80.85,270900.0,59.4137,59.4503,59.0771,59.1576,270900.0
2008-01-11 10:00:00,80.85,80.88,80.61,80.61,206700.0,59.1576,59.1795,58.982,58.982,206700.0
2008-01-11 10:10:00,80.62,80.78,80.5,80.57,173300.0,58.9893,59.1064,58.9015,58.9527,173300.0
2008-01-11 10:20:00,80.6,80.81,80.51,80.51,103300.0,58.9747,59.1283,58.9088,58.9088,103300.0
2008-01-11 10:30:00,80.51,80.67,80.39,80.54,112700.0,58.9088,59.0259,58.821,58.9308,112700.0
2008-01-11 10:40:00,80.53,80.64,80.39,80.59,361400.0,58.9234,59.0039,58.821,58.9673,361400.0
2008-01-11 10:50:00,80.59,80.85,80.57,80.84,100300.0,58.9673,59.1576,58.9527,59.1503,100300.0
2008-01-11 11:00:00,80.84,80.95,80.67,80.85,93500.0,59.1503,59.2308,59.0259,59.1576,93500.0
2008-01-11 11:10:00,80.86,81.0,80.8,80.81,73500.0,59.1649,59.2673,59.121,59.1283,73500.0
2008-01-11 11:20:00,80.82,81.0,80.79,80.92,67100.0,59.1356,59.2673,59.1137,59.2088,67100.0
2008-01-11 11:30:00,80.89,81.06,80.69,80.72,108300.0,59.1868,59.3112,59.0405,59.0625,108300.0
2008-01-11 11:40:00,80.73,80.99,80.73,80.96,54200.0,59.0698,59.26,59.0698,59.2381,54200.0
2008-01-11 11:50:00,80.95,81.04,80.52,80.62,77900.0,59.2308,59.2966,58.9161,58.9893,77900.0
2008-01-11 12:00:00,80.62,80.93,80.57,80.64,80900.0,58.9893,59.2161,58.9527,59.0039,80900.0
2008-01-11 12:10:00,80.64,80.76,80.5,80.5,67500.0,59.0039,59.0917,58.9015,58.9015,67500.0
2008-01-11 12:20:00,80.5,80.51,80.28,80.33,105200.0,58.9015,58.9088,58.7405,58.7771,105200.0
2008-01-11 12:30:00,80.31,80.5,80.28,80.45,70500.0,58.7625,58.9015,58.7405,58.8649,70500.0
2008-01-11 12:40:00,80.44,80.71,80.44,80.66,64400.0,58.8576,59.0551,58.8576,59.0186,64400.0
2008-01-11 12:50:00,80.64,80.81,80.58,80.8,81900.0,59.0039,59.1283,58.96,59.121,81900.0
2008-01-11 13:00:00,80.78,80.84,80.33,80.39,83300.0,59.1064,59.1503,58.7771,58.821,83300.0
2008-01-11 13:10:00,80.39,80.57,80.35,80.41,154600.0,58.821,58.9527,58.7917,58.8356,154600.0
2008-01-11 13:20:00,80.4,80.64,80.34,80.64,128700.0,58.8283,59.0039,58.7844,59.0039,128700.0
2008-01-11 13:30:00,80.63,80.66,80.35,80.39,79600.0,58.9966,59.0186,58.7917,58.821,79600.0
2008-01-11 13:40:00,80.4,80.46,80.26,80.41,118100.0,58.8283,58.8722,58.7259,58.8356,118100.0
2008-01-11 13:50:00,80.41,80.48,80.37,80.45,89200.0,58.8356,58.8869,58.8064,58.8649,89200.0
2008-01-11 14:00:00,80.41,80.52,80.4,80.51,65500.0,58.8356,58.9161,58.8283,58.9088,65500.0
2008-01-11 14:10:00,80.51,80.78,80.47,80.72,88500.0,58.9088,59.1064,58.8795,59.0625,88500.0
2008-01-11 14:20:00,80.72,80.77,80.65,80.76,75900.0,59.0625,59.099,59.0112,59.0917,75900.0
2008-01-11 14:30:00,80.74,80.78,80.62,80.75,71600.0,59.0771,59.1064,58.9893,59.0844,71600.0
2008-01-11 14:40:00,80.74,80.87,80.65,80.7,94900.0,59.0771,59.1722,59.0112,59.0478,94900.0
2008-01-11 14:50:00,80.7,80.78,80.46,80.58,115600.0,59.0478,59.1064,58.8722,58.96,115600.0
2008-01-11 15:00:00,80.58,80.62,80.33,80.35,130400.0,58.96,58.9893,58.7771,58.7917,130400.0
2008-01-11 15:10:00,80.35,80.35,80.06,80.06,173800.0,58.7917,58.7917,58.5795,58.5795,173800.0
2008-01-11 15:20:00,80.06,80.35,80.0,80.28,197700.0,58.5795,58.7917,58.5356,58.7405,197700.0
2008-01-11 15:30:00,80.28,80.5,80.09,80.5,223400.0,58.7405,58.9015,58.6015,58.9015,223400.0
2008-01-11 15:40:00,80.52,80.81,80.5,80.81,505100.0,58.9161,59.1283,58.9015,59.1283,505100.0
2008-01-11 15:50:00,80.8,80.92,80.54,80.57,602700.0,59.121,59.2088,58.9308,58.9527,602700.0
2008-01-14 09:30:00,81.33,82.1,81.26,81.33,380600.0,59.5088,60.0722,59.4576,59.5088,380600.0
2008-01-14 09:40:00,81.35,81.5,81.0,81.05,188200.0,59.5234,59.6332,59.2673,59.3039,188200.0
2008-01-14 09:50:00,81.04,81.11,80.88,81.0,157400.0,59.2966,59.3478,59.1795,59.2673,157400.0
2008-01-14 10:00:00,81.0,81.4,80.97,81.18,147100.0,59.2673,59.56,59.2454,59.399,147100.0
2008-01-14 10:10:00,81.2,81.41,81.05,81.17,136400.0,59.4137,59.5673,59.3039,59.3917,136400.0
2008-01-14 10:20:00,81.15,81.28,80.8,80.87,154400.0,59.3771,59.4722,59.121,59.1722,154400.0
2008-01-14 10:30:00,80.87,81.01,80.68,80.72,184600.0,59.1722,59.2747,59.0332,59.0625,184600.0
2008-01-14 10:40:00,80.76,80.78,80.41,80.71,166200.0,59.0917,59.1064,58.8356,59.0551,166200.0
2008-01-14 10:50:00,80.73,81.0,80.66,80.98,111600.0,59.0698,59.2673,59.0186,59.2527,111600.0
2008-01-14 11:00:00,81.0,81.08,80.86,80.89,255600.0,59.2673,59.3259,59.1649,59.1868,255600.0
2008-01-14 11:10:00,80.89,80.91,80.7,80.71,182200.0,59.1868,59.2015,59.0478,59.0551,182200.0
2008-01-14 11:20:00,80.71,80.85,80.62,80.74,156400.0,59.0551,59.1576,58.9893,59.0771,156400.0
2008-01-14 11:30:00,80.73,80.74,80.33,80.39,203800.0,59.0698,59.0771,58.7771,58.821,203800.0
2008-01-14 11:40:00,80.38,80.71,80.15,80.45,343600.0,58.8137,59.0551,58.6454,58.8649,343600.0
2008-01-14 11:50:00,80.44,80.89,80.44,80.76,348400.0,58.8576,59.1868,58.8576,59.0917,348400.0
2008-01-14 12:00:00,80.76,80.76,80.58,80.64,102900.0,59.0917,59.0917,58.96,59.0039,102900.0
2008-01-14 12:10:00,80.64,80.73,80.59,80.63,87900.0,59.0039,59.0698,58.9673,58.9966,87900.0
2008-01-14 12:20:00,80.65,80.72,80.55,80.6,80700.0,59.0112,59.0625,58.9381,58.9747,80700.0
2008-01-14 12:30:00,80.61,80.8,80.59,80.75,85100.0,58.982,59.121,58.9673,59.0844,85100.0
2008-01-14 12:40:00,80.75,80.88,80.6,80.84,136900.0,59.0844,59.1795,58.9747,59.1503,136900.0
2008-01-14 12:50:00,80.84,81.25,80.81,81.2,176100.0,59.1503,59.4503,59.1283,59.4137,176100.0
2008-01-14 13:00:00,81.2,81.23,81.0,81.01,138400.0,59.4137,59.4356,59.2673,59.2747,138400.0
2008-01-14 13:10:00,81.01,81.12,81.0,81.03,115800.0,59.2747,59.3551,59.2673,59.2893,115800.0
2008-01-14 13:20:00,81.04,81.48,81.03,81.29,297900.0,59.2966,59.6185,59.2893,59.4795,297900.0
2008-01-14 13:30:00,81.29,81.62,81.26,81.56,119000.0,59.4795,59.721,59.4576,59.6771,119000.0
2008-01-14 13:40:00,81.56,81.76,81.54,81.75,150100.0,59.6771,59.8234,59.6625,59.8161,150100.0
2008-01-14 13:50:00,81.75,81.98,81.68,81.97,152200.0,59.8161,59.9844,59.7649,59.9771,152200.0
2008-01-14 14:00:00,81.97,82.03,81.77,81.77,129400.0,59.9771,60.021,59.8307,59.8307,129400.0
2008-01-14 14:10:00,81.77,81.88,81.74,81.78,85100.0,59.8307,59.9112,59.8088,59.8381,85100.0
2008-01-14 14:20:00,81.78,81.93,81.77,81.91,130600.0,59.8381,59.9478,59.8307,59.9332,130600.0
2008-01-14 14:30:00,81.91,82.33,81.9,82.26,202100.0,59.9332,60.2405,59.9259,60.1893,202100.0
2008-01-14 14:40:00,82.26,82.37,82.21,82.3,116900.0,60.1893,60.2698,60.1527,60.2185,116900.0
2008-01-14 14:50:00,82.3,82.35,82.14,82.28,144100.0,60.2185,60.2551,60.1015,60.2039,144100.0
2008-01-14 15:00:00,82.28,82.34,82.06,82.11,185600.0,60.2039,60.2478,60.0429,60.0795,185600.0
2008-01-14 15:10:00,82.11,82.19,81.92,81.93,200200.0,60.0795,60.1381,59.9405,59.9478,200200.0
2008-01-14 15:20:00,81.93,81.93,81.8,81.84,223000.0,59.9478,59.9478,59.8527,59.882,223000.0
2008-01-14 15:30:00,81.84,81.86,81.66,81.77,274400.0,59.882,59.8966,59.7503,59.8307,274400.0
2008-01-14 15:40:00,81.79,81.88,81.72,81.8,376800.0,59.8454,59.9112,59.7942,59.8527,376800.0
2008-01-14 15:50:00,81.8,81.86,81.7,81.71,407300.0,59.8527,59.8966,59.7795,59.7868,407300.0
2008-01-15 09:30:00,81.47,81.8,81.02,81.56,343400.0,59.6112,59.8527,59.282,59.6771,343400.0
2008-01-15 09:40:00,81.59,81.8,81.3,81.35,170400.0,59.699,59.8527,59.4868,59.5234,170400.0
2008-01-15 09:50:00,81.35,81.45,81.16,81.2,121300.0,59.5234,59.5966,59.3844,59.4137,121300.0
2008-01-15 10:00:00,81.2,81.25,80.84,80.88,242400.0,59.4137,59.4503,59.1503,59.1795,242400.0
2008-01-15 10:10:00,80.87,81.13,80.77,81.0,256500.0,59.1722,59.3625,59.099,59.2673,256500.0
2008-01-15 10:20:00,81.0,81.09,80.95,81.01,135300.0,59.2673,59.3332,59.2308,59.2747,135300.0
2008-01-15 10:30:00,81.02,81.27,80.93,81.14,124800.0,59.282,59.4649,59.2161,59.3698,124800.0
2008-01-15 10:40:00,81.14,81.22,80.9,80.99,94800.0,59.3698,59.4283,59.1942,59.26,94800.0
2008-01-15 10:50:00,80.99,81.08,80.87,81.0,100800.0,59.26,59.3259,59.1722,59.2673,100800.0
2008-01-15 11:00:00,81.0,81.24,80.95,80.99,129500.0,59.2673,59.4429,59.2308,59.26,129500.0
2008-01-15 11:10:00,80.99,81.14,80.96,80.98,117800.0,59.26,59.3698,59.2381,59.2527,117800.0
2008-01-15 11:20:00,80.97,81.03,80.95,80.99,71500.0,59.2454,59.2893,59.2308,59.26,71500.0
2008-01-15 11:30:00,80.99,81.04,80.95,81.0,63400.0,59.26,59.2966,59.2308,59.2673,63400.0
2008-01-15 11:40:00,81.0,81.06,80.85,81.04,83400.0,59.2673,59.3112,59.1576,59.2966,83400.0
2008-01-15 11:50:00,81.04,81.05,80.73,80.85,119700.0,59.2966,59.3039,59.0698,59.1576,119700.0
2008-01-15 12:00:00,80.85,81.02,80.83,81.01,106100.0,59.1576,59.282,59.1429,59.2747,106100.0
2008-01-15 12:10:00,81.0,81.16,80.95,81.07,87400.0,59.2673,59.3844,59.2308,59.3186,87400.0
2008-01-15 12:20:00,81.07,81.29,80.99,81.27,133300.0,59.3186,59.4795,59.26,59.4649,133300.0
2008-01-15 12:30:00,81.27,81.33,81.21,81.25,122100.0,59.4649,59.5088,59.421,59.4503,122100.0
2008-01-15 12:40:00,81.24,81.25,81.03,81.1,115200.0,59.4429,59.4503,59.2893,59.3405,115200.0
2008-01-15 12:50:00,81.1,81.1,80.98,81.1,62800.0,59.3405,59.3405,59.2527,59.3405,62800.0
2008-01-15 13:00:00,81.1,81.3,81.0,81.3,72000.0,59.3405,59.4868,59.2673,59.4868,72000.0
2008-01-15 13:10:00,81.29,81.42,81.17,81.22,88000.0,59.4795,59.5746,59.3917,59.4283,88000.0
2008-01-15 13:20:00,81.22,81.23,81.08,81.13,53200.0,59.4283,59.4356,59.3259,59.3625,53200.0
2008-01-15 13:30:00,81.12,81.15,81.02,81.06,77300.0,59.3551,59.3771,59.282,59.3112,77300.0
2008-01-15 13:40:00,81.07,81.1,80.91,80.94,96600.0,59.3186,59.3405,59.2015,59.2234,96600.0
2008-01-15 13:50:00,80.95,81.13,80.89,81.06,110100.0,59.2308,59.3625,59.1868,59.3112,110100.0
2008-01-15 14:00:00,81.06,81.08,80.94,80.99,109300.0,59.3112,59.3259,59.2234,59.26,109300.0
2008-01-15 14:10:00,81.0,81.14,80.89,80.95,194300.0,59.2673,59.3698,59.1868,59.2308,194300.0
2008-01-15 14:20:00,80.95,80.96,80.59,80.68,230300.0,59.2308,59.2381,58.9673,59.0332,230300.0
2008-01-15 14:30:00,80.67,80.77,79.15,79.68,1513700.0,59.0259,59.099,57.9137,58.3015,1513700.0
2008-01-15 14:40:00,79.69,79.94,79.39,79.46,831300.0,58.3088,58.4917,58.0893,58.1405,831300.0
2008-01-15 14:50:00,79.45,79.6,78.8,78.8,729500.0,58.1332,58.243,57.6576,57.6576,729500.0
2008-01-15 15:00:00,78.81,78.83,77.0,77.2,2025600.0,57.6649,57.6796,56.3406,56.4869,2025600.0
2008-01-15 15:10:00,77.17,77.32,76.0,76.85,2019500.0,56.4649,56.5747,55.6089,56.2308,2019500.0
2008-01-15 15:20:00,76.86,77.95,76.56,77.69,1440500.0,56.2381,57.0357,56.0186,56.8454,1440500.0
2008-01-15 15:30:00,77.69,78.47,77.68,78.19,1116400.0,56.8454,57.4161,56.8381,57.2113,1116400.0
2008-01-15 15:40:00,78.18,78.33,77.75,78.32,977500.0,57.204,57.3137,56.8893,57.3064,977500.0
2008-01-15 15:50:00,78.34,78.42,77.76,77.83,1030600.0,57.321,57.3796,56.8966,56.9479,1030600.0
2008-01-16 09:30:00,77.81,77.81,76.5,77.57,1196900.0,56.9332,56.9332,55.9747,56.7576,1196900.0
2008-01-16 09:40:00,77.57,79.34,77.57,78.93,1019500.0,56.7576,58.0527,56.7576,57.7527,1019500.0
2008-01-16 09:50:00,78.93,78.95,77.94,78.04,509700.0,57.7527,57.7674,57.0283,57.1015,509700.0
2008-01-16 10:00:00,78.04,78.5,78.02,78.32,372600.0,57.1015,57.4381,57.0869,57.3064,372600.0
2008-01-16 10:10:00,78.34,78.5,77.87,78.07,374700.0,57.321,57.4381,56.9771,57.1235,374700.0
2008-01-16 10:20:00,78.06,78.42,78.06,78.35,148100.0,57.1162,57.3796,57.1162,57.3283,148100.0
2008-01-16 10:30:00,78.34,78.98,78.31,78.85,193500.0,57.321,57.7893,57.2991,57.6942,193500.0
2008-01-16 10:40:00,78.82,78.85,78.51,78.57,191700.0,57.6722,57.6942,57.4454,57.4893,191700.0
2008-01-16 10:50:00,78.59,79.15,78.48,79.12,272500.0,57.5039,57.9137,57.4235,57.8917,272500.0
2008-01-16 11:00:00,79.14,79.45,78.9,79.01,422800.0,57.9064,58.1332,57.7308,57.8113,422800.0
2008-01-16 11:10:00,78.98,79.03,78.77,78.9,213500.0,57.7893,57.8259,57.6357,57.7308,213500.0
2008-01-16 11:20:00,78.93,79.08,78.9,79.0,351800.0,57.7527,57.8625,57.7308,57.8039,351800.0
2008-01-16 11:30:00,79.01,79.27,78.98,79.2,281900.0,57.8113,58.0015,57.7893,57.9503,281900.0
2008-01-16 11:40:00,79.22,79.25,78.83,78.88,459200.0,57.9649,57.9869,57.6796,57.7161,459200.0
2008-01-16 11:50:00,78.88,79.34,78.85,79.19,448600.0,57.7161,58.0527,57.6942,57.943,448600.0
2008-01-16 12:00:00,79.21,79.36,79.05,79.36,295300.0,57.9576,58.0674,57.8405,58.0674,295300.0
2008-01-16 12:10:00,79.36,79.46,79.2,79.35,296700.0,58.0674,58.1405,57.9503,58.06,296700.0
2008-01-16 12:20:00,79.34,80.07,79.33,80.07,420100.0,58.0527,58.5869,58.0454,58.5869,420100.0
2008-01-16 12:30:00,80.07,80.61,80.05,80.3,458500.0,58.5869,58.982,58.5722,58.7551,458500.0
2008-01-16 12:40:00,80.28,80.9,80.13,80.6,420400.0,58.7405,59.1942,58.6308,58.9747,420400.0
2008-01-16 12:50:00,80.59,80.67,80.15,80.22,189100.0,58.9673,59.0259,58.6454,58.6966,189100.0
2008-01-16 13:00:00,80.18,80.27,79.92,79.95,158400.0,58.6673,58.7332,58.4771,58.4991,158400.0
2008-01-16 13:10:00,79.95,79.97,79.78,79.97,169700.0,58.4991,58.5137,58.3747,58.5137,169700.0
2008-01-16 13:20:00,79.96,80.06,79.6,79.6,224900.0,58.5064,58.5795,58.243,58.243,224900.0
2008-01-16 13:30:00,79.61,80.19,79.53,80.14,119900.0,58.2503,58.6747,58.1917,58.6381,119900.0
2008-01-16 13:40:00,80.16,80.37,79.99,79.99,123800.0,58.6527,58.8064,58.5283,58.5283,123800.0
2008-01-16 13:50:00,80.01,80.24,79.98,80.17,127900.0,58.543,58.7112,58.521,58.66,127900.0
2008-01-16 14:00:00,80.17,80.46,79.9,80.46,144800.0,58.66,58.8722,58.4625,58.8722,144800.0
2008-01-16 14:10:00,80.47,80.6,80.17,80.21,162100.0,58.8795,58.9747,58.66,58.6893,162100.0
2008-01-16 14:20:00,80.23,80.55,80.07,80.53,136700.0,58.7039,58.9381,58.5869,58.9234,136700.0
2008-01-16 14:30:00,80.55,81.0,80.53,80.99,234800.0,58.9381,59.2673,58.9234,59.26,234800.0
2008-01-16 14:40:00,81.0,81.12,80.9,80.94,243800.0,59.2673,59.3551,59.1942,59.2234,243800.0
2008-01-16 14:50:00,80.95,80.97,80.51,80.56,216300.0,59.2308,59.2454,58.9088,58.9454,216300.0
2008-01-16 15:00:00,80.55,80.94,80.48,80.93,186900.0,58.9381,59.2234,58.8869,59.2161,186900.0
2008-01-16 15:10:00,80.95,81.31,80.81,81.26,241000.0,59.2308,59.4942,59.1283,59.4576,241000.0
2008-01-16 15:20:00,81.25,81.26,80.58,80.86,227700.0,59.4503,59.4576,58.96,59.1649,227700.0
2008-01-16 15:30:00,80.86,80.99,80.37,80.42,427100.0,59.1649,59.26,58.8064,58.843,427100.0
2008-01-16 15:40:00,80.42,80.56,80.12,80.24,389700.0,58.843,58.9454,58.6234,58.7112,389700.0
2008-01-16 15:50:00,80.24,80.37,79.84,79.98,599900.0,58.7112,58.8064,58.4186,58.521,599900.0
2008-01-17 09:30:00,81.2,81.47,80.75,81.33,440400.0,59.4137,59.6112,59.0844,59.5088,440400.0
2008-01-17 09:40:00,81.32,82.1,81.3,81.75,469000.0,59.5015,60.0722,59.4868,59.8161,469000.0
2008-01-17 09:50:00,81.7,82.49,81.7,82.27,301900.0,59.7795,60.3576,59.7795,60.1966,301900.0
2008-01-17 10:00:00,82.29,82.33,81.75,82.1,536100.0,60.2112,60.2405,59.8161,60.0722,536100.0
2008-01-17 10:10:00,82.06,82.2,80.89,80.93,364100.0,60.0429,60.1454,59.1868,59.2161,364100.0
2008-01-17 10:20:00,80.93,80.99,80.69,80.79,398400.0,59.2161,59.26,59.0405,59.1137,398400.0
2008-01-17 10:30:00,80.77,81.0,80.07,80.1,358000.0,59.099,59.2673,58.5869,58.6088,358000.0
2008-01-17 10:40:00,80.11,81.0,80.02,80.99,189700.0,58.6161,59.2673,58.5503,59.26,189700.0
2008-01-17 10:50:00,80.99,81.19,80.66,80.95,195200.0,59.26,59.4064,59.0186,59.2308,195200.0
2008-01-17 11:00:00,80.93,81.0,80.84,80.88,144700.0,59.2161,59.2673,59.1503,59.1795,144700.0
2008-01-17 11:10:00,80.89,80.94,80.76,80.91,97200.0,59.1868,59.2234,59.0917,59.2015,97200.0
2008-01-17 11:20:00,80.9,80.93,80.52,80.59,119300.0,59.1942,59.2161,58.9161,58.9673,119300.0
2008-01-17 11:30:00,80.6,80.72,80.5,80.52,78800.0,58.9747,59.0625,58.9015,58.9161,78800.0
2008-01-17 11:40:00,80.51,80.65,80.4,80.54,203200.0,58.9088,59.0112,58.8283,58.9308,203200.0
2008-01-17 11:50:00,80.54,80.59,80.18,80.18,191800.0,58.9308,58.9673,58.6673,58.6673,191800.0
2008-01-17 12:00:00,80.18,80.22,79.76,79.94,215800.0,58.6673,58.6966,58.36,58.4917,215800.0
2008-01-17 12:10:00,79.95,80.33,79.94,80.25,148100.0,58.4991,58.7771,58.4917,58.7186,148100.0
2008-01-17 12:20:00,80.25,80.25,80.04,80.19,100900.0,58.7186,58.7186,58.5649,58.6747,100900.0
2008-01-17 12:30:00,80.2,80.3,80.05,80.12,161500.0,58.682,58.7551,58.5722,58.6234,161500.0
2008-01-17 12:40:00,80.12,80.23,80.0,80.08,153500.0,58.6234,58.7039,58.5356,58.5942,153500.0
2008-01-17 12:50:00,80.07,80.13,79.98,80.06,109100.0,58.5869,58.6308,58.521,58.5795,109100.0
2008-01-17 13:00:00,80.06,80.1,79.86,80.07,121800.0,58.5795,58.6088,58.4332,58.5869,121800.0
2008-01-17 13:10:00,80.06,80.29,80.0,80.12,139100.0,58.5795,58.7478,58.5356,58.6234,139100.0
2008-01-17 13:20:00,80.12,80.25,79.89,80.05,171700.0,58.6234,58.7186,58.4552,58.5722,171700.0
2008-01-17 13:30:00,80.05,80.25,80.0,80.21,93500.0,58.5722,58.7186,58.5356,58.6893,93500.0
2008-01-17 13:40:00,80.22,80.3,79.95,80.01,147500.0,58.6966,58.7551,58.4991,58.543,147500.0
2008-01-17 13:50:00,80.01,80.08,79.86,79.99,93700.0,58.543,58.5942,58.4332,58.5283,93700.0
2008-01-17 14:00:00,80.0,80.91,79.85,79.95,113500.0,58.5356,59.2015,58.4259,58.4991,113500.0
2008-01-17 14:10:00,79.94,80.0,79.77,80.0,155500.0,58.4917,58.5356,58.3674,58.5356,155500.0
2008-01-17 14:20:00,80.0,80.0,79.76,79.78,200900.0,58.5356,58.5356,58.36,58.3747,200900.0
2008-01-17 14:30:00,79.78,79.82,79.5,79.57,142200.0,58.3747,58.4039,58.1698,58.221,142200.0
2008-01-17 14:40:00,79.57,80.0,79.51,79.99,158000.0,58.221,58.5356,58.1771,58.5283,158000.0
2008-01-17 14:50:00,79.99,80.09,79.88,80.0,221100.0,58.5283,58.6015,58.4478,58.5356,221100.0
2008-01-17 15:00:00,79.99,80.14,79.73,79.89,272100.0,58.5283,58.6381,58.3381,58.4552,272100.0
2008-01-17 15:10:00,79.89,80.01,79.76,79.84,149600.0,58.4552,58.543,58.36,58.4186,149600.0
2008-01-17 15:20:00,79.83,79.83,79.24,79.25,207500.0,58.4113,58.4113,57.9796,57.9869,207500.0
2008-01-17 15:30:00,79.25,79.59,79.02,79.56,327800.0,57.9869,58.2356,57.8186,58.2137,327800.0
2008-01-17 15:40:00,79.56,79.65,79.25,79.35,543700.0,58.2137,58.2795,57.9869,58.06,543700.0
2008-01-17 15:50:00,79.35,79.62,79.32,79.59,667200.0,58.06,58.2576,58.0381,58.2356,667200.0
2008-01-18 09:30:00,80.25,80.51,79.52,80.06,796100.0,58.7186,58.9088,58.1844,58.5795,796100.0
2008-01-18 09:40:00,80.04,80.46,79.92,80.26,147700.0,58.5649,58.8722,58.4771,58.7259,147700.0
2008-01-18 09:50:00,80.27,80.39,79.75,79.89,176100.0,58.7332,58.821,58.3527,58.4552,176100.0
2008-01-18 10:00:00,79.91,80.62,79.91,80.62,231400.0,58.4698,58.9893,58.4698,58.9893,231400.0
2008-01-18 10:10:00,80.61,80.82,80.37,80.39,148900.0,58.982,59.1356,58.8064,58.821,148900.0
2008-01-18 10:20:00,80.34,80.54,80.16,80.2,131800.0,58.7844,58.9308,58.6527,58.682,131800.0
2008-01-18 10:30:00,80.18,80.37,80.03,80.06,114600.0,58.6673,58.8064,58.5576,58.5795,114600.0
2008-01-18 10:40:00,80.05,80.13,79.83,79.87,134000.0,58.5722,58.6308,58.4113,58.4405,134000.0
2008-01-18 10:50:00,79.87,80.23,79.8,79.93,95000.0,58.4405,58.7039,58.3893,58.4844,95000.0
2008-01-18 11:00:00,79.94,80.25,79.76,79.82,199900.0,58.4917,58.7186,58.36,58.4039,199900.0
2008-01-18 11:10:00,79.83,80.15,79.3,79.64,171200.0,58.4113,58.6454,58.0235,58.2722,171200.0
2008-01-18 11:20:00,79.66,79.87,79.18,79.85,172700.0,58.2869,58.4405,57.9356,58.4259,172700.0
2008-01-18 11:30:00,79.86,79.92,79.2,79.2,138800.0,58.4332,58.4771,57.9503,57.9503,138800.0
2008-01-18 11:40:00,79.2,79.44,78.62,78.81,215200.0,57.9503,58.1259,57.5259,57.6649,215200.0
2008-01-18 11:50:00,78.84,79.07,78.3,78.58,222100.0,57.6869,57.8552,57.2918,57.4966,222100.0
2008-01-18 12:00:00,78.59,78.78,78.45,78.6,150900.0,57.5039,57.643,57.4015,57.5113,150900.0
2008-01-18 12:10:00,78.6,78.99,78.54,78.95,102500.0,57.5113,57.7966,57.4674,57.7674,102500.0
2008-01-18 12:20:00,78.91,79.29,78.74,79.29,90200.0,57.7381,58.0161,57.6137,58.0161,90200.0
2008-01-18 12:30:00,79.29,79.66,79.03,79.13,122400.0,58.0161,58.2869,57.8259,57.8991,122400.0
2008-01-18 12:40:00,79.13,79.25,78.83,79.23,98900.0,57.8991,57.9869,57.6796,57.9722,98900.0
2008-01-18 12:50:00,79.22,79.25,78.73,78.91,92900.0,57.9649,57.9869,57.6064,57.7381,92900.0
2008-01-18 13:00:00,78.9,79.15,78.79,79.01,80600.0,57.7308,57.9137,57.6503,57.8113,80600.0
2008-01-18 13:10:00,79.0,79.03,78.39,78.42,113900.0,57.8039,57.8259,57.3576,57.3796,113900.0
2008-01-18 13:20:00,78.41,78.67,78.4,78.58,100600.0,57.3722,57.5625,57.3649,57.4966,100600.0
2008-01-18 13:30:00,78.58,78.82,78.4,78.43,101400.0,57.4966,57.6722,57.3649,57.3869,101400.0
2008-01-18 13:40:00,78.43,78.93,78.3,78.73,117500.0,57.3869,57.7527,57.2918,57.6064,117500.0
2008-01-18 13:50:00,78.73,78.82,78.4,78.5,95800.0,57.6064,57.6722,57.3649,57.4381,95800.0
2008-01-18 14:00:00,78.5,78.74,78.42,78.68,265200.0,57.4381,57.6137,57.3796,57.5698,265200.0
2008-01-18 14:10:00,78.68,78.76,78.5,78.59,147500.0,57.5698,57.6283,57.4381,57.5039,147500.0
2008-01-18 14:20:00,78.6,78.63,78.21,78.31,150000.0,57.5113,57.5332,57.2259,57.2991,150000.0
2008-01-18 14:30:00,78.32,78.37,78.0,78.16,108800.0,57.3064,57.343,57.0722,57.1893,108800.0
2008-01-18 14:40:00,78.19,78.19,77.94,78.02,87900.0,57.2113,57.2113,57.0283,57.0869,87900.0
2008-01-18 14:50:00,78.03,78.35,77.9,78.35,116000.0,57.0942,57.3283,56.9991,57.3283,116000.0
2008-01-18 15:00:00,78.35,78.5,77.97,78.42,139900.0,57.3283,57.4381,57.0503,57.3796,139900.0
2008-01-18 15:10:00,78.42,78.54,78.13,78.2,123000.0,57.3796,57.4674,57.1674,57.2186,123000.0
2008-01-18 15:20:00,78.21,78.29,77.76,77.92,183000.0,57.2259,57.2844,56.8966,57.0137,183000.0
2008-01-18 15:30:00,77.91,78.16,77.86,78.0,286500.0,57.0064,57.1893,56.9698,57.0722,286500.0
2008-01-18 15:40:00,78.0,78.64,77.8,78.52,408700.0,57.0722,57.5405,56.9259,57.4527,408700.0
2008-01-18 15:50:00,78.52,78.57,78.12,78.36,464500.0,57.4527,57.4893,57.1601,57.3357,464500.0
2008-01-22 09:30:00,74.53,76.78,74.4,76.68,689000.0,54.5333,56.1796,54.4381,56.1064,689000.0
2008-01-22 09:40:00,76.69,76.9,74.84,76.34,327000.0,56.1137,56.2674,54.7601,55.8576,327000.0
2008-01-22 09:50:00,76.34,76.92,75.74,76.53,289600.0,55.8576,56.282,55.4186,55.9967,289600.0
2008-01-22 10:00:00,76.49,77.49,76.47,77.36,309500.0,55.9674,56.6991,55.9528,56.604,309500.0
2008-01-22 10:10:00,77.35,77.56,77.02,77.5,270700.0,56.5966,56.7503,56.3552,56.7064,270700.0
2008-01-22 10:20:00,77.5,78.74,77.48,78.17,503400.0,56.7064,57.6137,56.6918,57.1966,503400.0
2008-01-22 10:30:00,78.19,78.45,77.8,78.0,279500.0,57.2113,57.4015,56.9259,57.0722,279500.0
2008-01-22 10:40:00,78.0,78.25,77.68,77.78,243000.0,57.0722,57.2552,56.8381,56.9113,243000.0
2008-01-22 10:50:00,77.77,78.1,77.45,77.91,241800.0,56.904,57.1454,56.6698,57.0064,241800.0
2008-01-22 11:00:00,77.86,78.41,77.65,78.4,191300.0,56.9698,57.3722,56.8162,57.3649,191300.0
2008-01-22 11:10:00,78.4,78.64,77.87,77.92,224800.0,57.3649,57.5405,56.9771,57.0137,224800.0
2008-01-22 11:20:00,77.93,78.0,77.42,77.55,118800.0,57.021,57.0722,56.6479,56.743,118800.0
2008-01-22 11:30:00,77.57,77.62,77.17,77.38,140500.0,56.7576,56.7942,56.4649,56.6186,140500.0
2008-01-22 11:40:00,77.4,77.6,77.2,77.56,101400.0,56.6332,56.7796,56.4869,56.7503,101400.0
2008-01-22 11:50:00,77.56,77.8,77.25,77.25,89300.0,56.7503,56.9259,56.5235,56.5235,89300.0
2008-01-22 12:00:00,77.26,77.95,77.21,77.94,114200.0,56.5308,57.0357,56.4942,57.0283,114200.0
2008-01-22 12:10:00,77.93,78.1,77.83,77.87,191200.0,57.021,57.1454,56.9479,56.9771,191200.0
2008-01-22 12:20:00,77.87,77.96,77.62,77.85,116300.0,56.9771,57.043,56.7942,56.9625,116300.0
2008-01-22 12:30:00,77.82,77.83,77.37,77.58,85200.0,56.9405,56.9479,56.6113,56.7649,85200.0
2008-01-22 12:40:00,77.59,77.64,77.16,77.59,61900.0,56.7723,56.8088,56.4576,56.7723,61900.0
2008-01-22 12:50:00,77.59,78.2,77.55,78.03,102700.0,56.7723,57.2186,56.743,57.0942,102700.0
2008-01-22 13:00:00,78.05,78.3,77.92,77.95,91600.0,57.1088,57.2918,57.0137,57.0357,91600.0
2008-01-22 13:10:00,77.93,78.13,77.54,77.58,119700.0,57.021,57.1674,56.7357,56.7649,119700.0
2008-01-22 13:20:00,77.58,77.76,77.22,77.44,113200.0,56.7649,56.8966,56.5015,56.6625,113200.0
2008-01-22 13:30:00,77.46,77.49,77.2,77.4,138200.0,56.6771,56.6991,56.4869,56.6332,138200.0
2008-01-22 13:40:00,77.38,77.7,77.01,77.27,133800.0,56.6186,56.8527,56.3479,56.5381,133800.0
2008-01-22 13:50:00,77.3,77.4,77.0,77.36,126700.0,56.5601,56.6332,56.3406,56.604,126700.0
2008-01-22 14:00:00,77.36,77.36,76.91,77.07,114800.0,56.604,56.604,56.2747,56.3918,114800.0
2008-01-22 14:10:00,77.04,77.45,77.03,77.45,87200.0,56.3698,56.6698,56.3625,56.6698,87200.0
2008-01-22 14:20:00,77.45,77.51,77.1,77.23,80400.0,56.6698,56.7137,56.4137,56.5088,80400.0
2008-01-22 14:30:00,77.09,77.17,76.81,77.08,128600.0,56.4064,56.4649,56.2015,56.3991,128600.0
2008-01-22 14:40:00,77.08,77.51,76.96,77.46,106900.0,56.3991,56.7137,56.3113,56.6771,106900.0
2008-01-22 14:50:00,77.49,77.66,77.33,77.59,97200.0,56.6991,56.8235,56.582,56.7723,97200.0
2008-01-22 15:00:00,77.61,78.0,77.51,77.91,200000.0,56.7869,57.0722,56.7137,57.0064,200000.0
2008-01-22 15:10:00,77.92,77.93,77.4,77.55,284900.0,57.0137,57.021,56.6332,56.743,284900.0
2008-01-22 15:20:00,77.54,77.73,77.45,77.69,128200.0,56.7357,56.8747,56.6698,56.8454,128200.0
2008-01-22 15:30:00,77.71,78.22,77.5,78.0,332200.0,56.8601,57.2332,56.7064,57.0722,332200.0
2008-01-22 15:40:00,78.0,78.21,77.53,77.59,286600.0,57.0722,57.2259,56.7284,56.7723,286600.0
2008-01-22 15:50:00,77.74,77.9,77.46,77.61,438600.0,56.882,56.9991,56.6771,56.7869,438600.0
2008-01-23 09:30:00,75.5,76.7,75.06,76.53,511100.0,55.243,56.121,54.9211,55.9967,511100.0
2008-01-23 09:40:00,76.42,76.51,76.08,76.24,237800.0,55.9162,55.982,55.6674,55.7845,237800.0
2008-01-23 09:50:00,76.27,77.19,76.2,76.75,398800.0,55.8064,56.4796,55.7552,56.1576,398800.0
2008-01-23 10:00:00,76.75,76.99,76.43,76.79,607400.0,56.1576,56.3332,55.9235,56.1869,607400.0
2008-01-23 10:10:00,76.79,76.87,76.13,76.37,418100.0,56.1869,56.2454,55.704,55.8796,418100.0
2008-01-23 10:20:00,76.38,76.7,75.84,75.84,336300.0,55.8869,56.121,55.4918,55.4918,336300.0
2008-01-23 10:30:00,75.85,76.23,75.65,75.93,205000.0,55.4991,55.7771,55.3528,55.5576,205000.0
2008-01-23 10:40:00,75.89,76.0,75.53,75.98,181000.0,55.5284,55.6089,55.265,55.5942,181000.0
2008-01-23 10:50:00,75.98,75.99,75.48,75.72,232300.0,55.5942,55.6015,55.2284,55.404,232300.0
2008-01-23 11:00:00,75.73,75.9,75.45,75.47,239700.0,55.4113,55.5357,55.2064,55.2211,239700.0
2008-01-23 11:10:00,75.46,75.75,75.4,75.65,139500.0,55.2137,55.4259,55.1698,55.3528,139500.0
2008-01-23 11:20:00,75.64,76.0,75.25,75.31,173600.0,55.3454,55.6089,55.0601,55.104,173600.0
2008-01-23 11:30:00,75.33,75.36,74.73,74.91,468200.0,55.1186,55.1406,54.6796,54.8113,468200.0
2008-01-23 11:40:00,74.94,75.18,74.73,74.86,190600.0,54.8333,55.0089,54.6796,54.7747,190600.0
2008-01-23 11:50:00,74.85,74.98,74.68,74.85,157500.0,54.7674,54.8625,54.643,54.7674,157500.0
2008-01-23 12:00:00,74.84,74.99,74.61,74.86,125800.0,54.7601,54.8698,54.5918,54.7747,125800.0
2008-01-23 12:10:00,74.85,75.05,74.75,75.0,136200.0,54.7674,54.9137,54.6942,54.8772,136200.0
2008-01-23 12:20:00,74.99,75.11,74.81,74.95,150200.0,54.8698,54.9576,54.7381,54.8406,150200.0
2008-01-23 12:30:00,74.96,75.01,74.75,74.75,336600.0,54.8479,54.8845,54.6942,54.6942,336600.0
2008-01-23 12:40:00,74.77,74.99,74.5,74.73,206900.0,54.7089,54.8698,54.5113,54.6796,206900.0
2008-01-23 12:50:00,74.71,75.01,74.68,74.84,226200.0,54.665,54.8845,54.643,54.7601,226200.0
2008-01-23 13:00:00,74.85,74.91,74.5,74.55,180100.0,54.7674,54.8113,54.5113,54.5479,180100.0
2008-01-23 13:10:00,74.52,74.8,74.4,74.67,329900.0,54.5259,54.7308,54.4381,54.6357,329900.0
2008-01-23 13:20:00,74.66,74.97,74.49,74.56,201700.0,54.6284,54.8552,54.504,54.5552,201700.0
2008-01-23 13:30:00,74.6,74.99,74.12,74.9,248600.0,54.5845,54.8698,54.2333,54.804,248600.0
2008-01-23 13:40:00,74.91,75.05,74.78,74.99,254200.0,54.8113,54.9137,54.7162,54.8698,254200.0
2008-01-23 13:50:00,74.99,75.15,74.66,74.99,226900.0,54.8698,54.9869,54.6284,54.8698,226900.0
2008-01-23 14:00:00,75.0,75.2,74.81,75.13,367400.0,54.8772,55.0235,54.7381,54.9723,367400.0
2008-01-23 14:10:00,75.11,75.16,74.8,74.83,303000.0,54.9576,54.9942,54.7308,54.7528,303000.0
2008-01-23 14:20:00,74.84,75.08,74.83,74.97,386400.0,54.7601,54.9357,54.7528,54.8552,386400.0
2008-01-23 14:30:00,74.99,75.3,74.91,75.26,229800.0,54.8698,55.0967,54.8113,55.0674,229800.0
2008-01-23 14:40:00,75.26,75.29,74.84,74.99,301600.0,55.0674,55.0894,54.7601,54.8698,301600.0
2008-01-23 14:50:00,75.0,75.01,74.55,75.0,421900.0,54.8772,54.8845,54.5479,54.8772,421900.0
2008-01-23 15:00:00,75.0,75.54,74.9,75.28,416200.0,54.8772,55.2723,54.804,55.082,416200.0
2008-01-23 15:10:00,75.28,75.78,75.15,75.57,491100.0,55.082,55.4479,54.9869,55.2942,491100.0
2008-01-23 15:20:00,75.57,76.19,75.55,75.87,400200.0,55.2942,55.7479,55.2796,55.5137,400200.0
2008-01-23 15:30:00,75.87,76.5,75.67,76.32,570300.0,55.5137,55.9747,55.3674,55.843,570300.0
2008-01-23 15:40:00,76.31,76.5,76.18,76.29,518400.0,55.8357,55.9747,55.7406,55.821,518400.0
2008-01-23 15:50:00,76.37,76.56,76.19,76.32,420900.0,55.8796,56.0186,55.7479,55.843,420900.0
2008-01-24 09:30:00,77.56,77.56,76.48,76.53,298300.0,56.7503,56.7503,55.9601,55.9967,298300.0
2008-01-24 09:40:00,76.53,76.99,76.48,76.99,205800.0,55.9967,56.3332,55.9601,56.3332,205800.0
2008-01-24 09:50:00,76.99,77.17,76.67,77.09,337500.0,56.3332,56.4649,56.0991,56.4064,337500.0
2008-01-24 10:00:00,77.07,77.53,77.05,77.38,309400.0,56.3918,56.7284,56.3771,56.6186,309400.0
2008-01-24 10:10:00,77.4,77.53,76.83,76.93,204900.0,56.6332,56.7284,56.2162,56.2893,204900.0
2008-01-24 10:20:00,76.91,77.1,76.73,77.06,181200.0,56.2747,56.4137,56.143,56.3845,181200.0
2008-01-24 10:30:00,77.11,77.78,76.9,77.47,295200.0,56.421,56.9113,56.2674,56.6845,295200.0
2008-01-24 10:40:00,77.49,77.6,77.41,77.51,220100.0,56.6991,56.7796,56.6405,56.7137,220100.0
2008-01-24 10:50:00,77.51,77.58,77.24,77.29,254900.0,56.7137,56.7649,56.5162,56.5527,254900.0
2008-01-24 11:00:00,77.29,77.74,77.16,77.6,236400.0,56.5527,56.882,56.4576,56.7796,236400.0
2008-01-24 11:10:00,77.61,78.0,77.57,77.9,247300.0,56.7869,57.0722,56.7576,56.9991,247300.0
2008-01-24 11:20:00,77.9,78.1,77.67,78.03,148000.0,56.9991,57.1454,56.8308,57.0942,148000.0
2008-01-24 11:30:00,78.04,78.19,77.99,78.11,161300.0,57.1015,57.2113,57.0649,57.1527,161300.0
2008-01-24 11:40:00,78.08,78.32,78.03,78.2,207700.0,57.1308,57.3064,57.0942,57.2186,207700.0
2008-01-24 11:50:00,78.16,78.29,77.77,77.82,138900.0,57.1893,57.2844,56.904,56.9405,138900.0
2008-01-24 12:00:00,77.81,78.16,77.7,78.13,67500.0,56.9332,57.1893,56.8527,57.1674,67500.0
2008-01-24 12:10:00,78.14,78.18,78.11,78.15,35500.0,57.1747,57.204,57.1527,57.182,35500.0
2008-01-24 12:20:00,78.15,78.16,77.76,77.86,65700.0,57.182,57.1893,56.8966,56.9698,65700.0
2008-01-24 12:30:00,77.87,78.0,77.58,77.58,109200.0,56.9771,57.0722,56.7649,56.7649,109200.0
2008-01-24 12:40:00,77.57,78.03,77.47,77.99,152900.0,56.7576,57.0942,56.6845,57.0649,152900.0
2008-01-24 12:50:00,78.0,78.23,77.95,78.22,84200.0,57.0722,57.2405,57.0357,57.2332,84200.0
2008-01-24 13:00:00,78.21,78.23,77.69,77.82,90800.0,57.2259,57.2405,56.8454,56.9405,90800.0
2008-01-24 13:10:00,77.82,78.0,77.63,77.78,90400.0,56.9405,57.0722,56.8015,56.9113,90400.0
2008-01-24 13:20:00,77.76,77.88,77.52,77.52,86700.0,56.8966,56.9844,56.721,56.721,86700.0
2008-01-24 13:30:00,77.53,77.64,77.46,77.48,69700.0,56.7284,56.8088,56.6771,56.6918,69700.0
2008-01-24 13:40:00,77.51,77.85,77.51,77.81,101000.0,56.7137,56.9625,56.7137,56.9332,101000.0
2008-01-24 13:50:00,77.8,77.99,77.76,77.93,59700.0,56.9259,57.0649,56.8966,57.021,59700.0
2008-01-24 14:00:00,77.94,78.07,77.76,78.07,95100.0,57.0283,57.1235,56.8966,57.1235,95100.0
2008-01-24 14:10:00,78.07,78.12,77.7,77.95,78100.0,57.1235,57.1601,56.8527,57.0357,78100.0
2008-01-24 14:20:00,77.96,78.34,77.96,78.11,86200.0,57.043,57.321,57.043,57.1527,86200.0
2008-01-24 14:30:00,78.11,78.28,78.0,78.24,77100.0,57.1527,57.2771,57.0722,57.2479,77100.0
2008-01-24 14:40:00,78.24,78.27,77.9,77.91,149900.0,57.2479,57.2698,56.9991,57.0064,149900.0
2008-01-24 14:50:00,77.91,77.95,77.4,77.48,225500.0,57.0064,57.0357,56.6332,56.6918,225500.0
2008-01-24 15:00:00,77.47,77.5,77.3,77.35,331200.0,56.6845,56.7064,56.5601,56.5966,331200.0
2008-01-24 15:10:00,77.35,77.41,77.0,77.23,265700.0,56.5966,56.6405,56.3406,56.5088,265700.0
2008-01-24 15:20:00,77.22,77.44,77.17,77.34,141100.0,56.5015,56.6625,56.4649,56.5893,141100.0
2008-01-24 15:30:00,77.35,77.49,77.3,77.39,226500.0,56.5966,56.6991,56.5601,56.6259,226500.0
2008-01-24 15:40:00,77.39,77.85,77.36,77.59,324900.0,56.6259,56.9625,56.604,56.7723,324900.0
2008-01-24 15:50:00,77.6,77.82,77.46,77.67,426500.0,56.7796,56.9405,56.6771,56.8308,426500.0
2008-01-25 09:30:00,78.65,78.97,78.01,78.09,466000.0,57.5479,57.782,57.0796,57.1381,466000.0
2008-01-25 09:40:00,78.03,78.57,77.91,78.51,224000.0,57.0942,57.4893,57.0064,57.4454,224000.0
2008-01-25 09:50:00,78.51,78.75,78.49,78.73,246100.0,57.4454,57.621,57.4308,57.6064,246100.0
2008-01-25 10:00:00,78.73,79.04,78.64,78.85,185400.0,57.6064,57.8332,57.5405,57.6942,185400.0
2008-01-25 10:10:00,78.88,79.29,78.82,79.21,177600.0,57.7161,58.0161,57.6722,57.9576,177600.0
2008-01-25 10:20:00,79.21,79.37,79.05,79.24,177400.0,57.9576,58.0747,57.8405,57.9796,177400.0
2008-01-25 10:30:00,79.24,79.34,78.86,78.99,259000.0,57.9796,58.0527,57.7015,57.7966,259000.0
2008-01-25 10:40:00,79.0,79.0,78.75,78.89,220000.0,57.8039,57.8039,57.621,57.7235,220000.0
2008-01-25 10:50:00,78.92,78.96,78.6,78.87,110200.0,57.7454,57.7747,57.5113,57.7088,110200.0
2008-01-25 11:00:00,78.87,79.0,78.65,79.0,119300.0,57.7088,57.8039,57.5479,57.8039,119300.0
2008-01-25 11:10:00,78.98,79.2,78.9,79.16,124800.0,57.7893,57.9503,57.7308,57.921,124800.0
2008-01-25 11:20:00,79.18,79.32,78.89,78.98,97000.0,57.9356,58.0381,57.7235,57.7893,97000.0
2008-01-25 11:30:00,79.0,79.42,79.0,79.26,92800.0,57.8039,58.1113,57.8039,57.9942,92800.0
2008-01-25 11:40:00,79.26,79.47,79.23,79.37,79100.0,57.9942,58.1478,57.9722,58.0747,79100.0
2008-01-25 11:50:00,79.37,79.52,79.25,79.51,82500.0,58.0747,58.1844,57.9869,58.1771,82500.0
2008-01-25 12:00:00,79.51,79.67,79.33,79.35,82100.0,58.1771,58.2942,58.0454,58.06,82100.0
2008-01-25 12:10:00,79.33,79.48,79.23,79.24,60900.0,58.0454,58.1552,57.9722,57.9796,60900.0
2008-01-25 12:20:00,79.27,79.39,79.2,79.28,38400.0,58.0015,58.0893,57.9503,58.0088,38400.0
2008-01-25 12:30:00,79.28,79.28,79.0,79.03,99700.0,58.0088,58.0088,57.8039,57.8259,99700.0
2008-01-25 12:40:00,79.03,79.19,78.86,78.94,77800.0,57.8259,57.943,57.7015,57.76,77800.0
2008-01-25 12:50:00,78.93,79.15,78.65,78.84,422600.0,57.7527,57.9137,57.5479,57.6869,422600.0
2008-01-25 13:00:00,78.83,78.9,78.61,78.81,83400.0,57.6796,57.7308,57.5186,57.6649,83400.0
2008-01-25 13:10:00,78.82,78.93,78.69,78.9,52500.0,57.6722,57.7527,57.5771,57.7308,52500.0
2008-01-25 13:20:00,78.9,78.94,78.5,78.53,67100.0,57.7308,57.76,57.4381,57.46,67100.0
2008-01-25 13:30:00,78.53,78.63,78.35,78.48,107500.0,57.46,57.5332,57.3283,57.4235,107500.0
2008-01-25 13:40:00,78.5,78.52,78.11,78.24,72100.0,57.4381,57.4527,57.1527,57.2479,72100.0
2008-01-25 13:50:00,78.24,78.37,78.01,78.17,106000.0,57.2479,57.343,57.0796,57.1966,106000.0
2008-01-25 14:00:00,78.16,78.24,77.96,77.99,98000.0,57.1893,57.2479,57.043,57.0649,98000.0
2008-01-25 14:10:00,77.99,78.06,77.86,77.95,152000.0,57.0649,57.1162,56.9698,57.0357,152000.0
2008-01-25 14:20:00,77.98,78.04,77.5,77.56,173800.0,57.0576,57.1015,56.7064,56.7503,173800.0
2008-01-25 14:30:00,77.56,77.7,77.46,77.63,213500.0,56.7503,56.8527,56.6771,56.8015,213500.0
2008-01-25 14:40:00,77.63,77.68,77.43,77.54,188100.0,56.8015,56.8381,56.6552,56.7357,188100.0
2008-01-25 14:50:00,77.56,77.59,77.12,77.21,177100.0,56.7503,56.7723,56.4284,56.4942,177100.0
2008-01-25 15:00:00,77.2,77.25,77.05,77.13,202600.0,56.4869,56.5235,56.3771,56.4357,202600.0
2008-01-25 15:10:00,77.12,77.57,77.05,77.53,228900.0,56.4284,56.7576,56.3771,56.7284,228900.0
2008-01-25 15:20:00,77.53,77.66,77.32,77.32,233700.0,56.7284,56.8235,56.5747,56.5747,233700.0
2008-01-25 15:30:00,77.31,77.63,77.05,77.47,287000.0,56.5674,56.8015,56.3771,56.6845,287000.0
2008-01-25 15:40:00,77.45,77.62,77.08,77.1,331700.0,56.6698,56.7942,56.3991,56.4137,331700.0
2008-01-25 15:50:00,77.1,77.19,76.97,77.1,424700.0,56.4137,56.4796,56.3186,56.4137,424700.0
2008-01-28 09:30:00,77.15,77.67,77.1,77.36,202600.0,56.4503,56.8308,56.4137,56.604,202600.0
2008-01-28 09:40:00,77.33,77.35,77.03,77.16,195100.0,56.582,56.5966,56.3625,56.4576,195100.0
2008-01-28 09:50:00,77.13,77.23,76.8,76.98,177000.0,56.4357,56.5088,56.1942,56.3259,177000.0
2008-01-28 10:00:00,77.0,77.0,76.5,76.61,149500.0,56.3406,56.3406,55.9747,56.0552,149500.0
2008-01-28 10:10:00,76.61,76.76,76.5,76.53,147400.0,56.0552,56.1649,55.9747,55.9967,147400.0
2008-01-28 10:20:00,76.52,77.15,76.48,76.95,128900.0,55.9893,56.4503,55.9601,56.304,128900.0
2008-01-28 10:30:00,76.95,77.04,76.78,76.9,226300.0,56.304,56.3698,56.1796,56.2674,226300.0
2008-01-28 10:40:00,76.9,76.94,76.81,76.88,316600.0,56.2674,56.2967,56.2015,56.2528,316600.0
2008-01-28 10:50:00,76.86,77.18,76.81,77.06,165200.0,56.2381,56.4723,56.2015,56.3845,165200.0
2008-01-28 11:00:00,77.07,77.17,76.9,76.9,147200.0,56.3918,56.4649,56.2674,56.2674,147200.0
2008-01-28 11:10:00,76.9,77.16,76.8,76.8,97500.0,56.2674,56.4576,56.1942,56.1942,97500.0
2008-01-28 11:20:00,76.79,77.03,76.66,77.01,75100.0,56.1869,56.3625,56.0918,56.3479,75100.0
2008-01-28 11:30:00,77.02,77.2,76.99,77.03,98000.0,56.3552,56.4869,56.3332,56.3625,98000.0
2008-01-28 11:40:00,77.01,77.1,76.95,77.02,76400.0,56.3479,56.4137,56.304,56.3552,76400.0
2008-01-28 11:50:00,77.05,77.2,76.94,77.09,98700.0,56.3771,56.4869,56.2967,56.4064,98700.0
2008-01-28 12:00:00,77.09,77.25,77.0,77.07,73800.0,56.4064,56.5235,56.3406,56.3918,73800.0
2008-01-28 12:10:00,77.08,77.19,77.0,77.19,72700.0,56.3991,56.4796,56.3406,56.4796,72700.0
2008-01-28 12:20:00,77.18,77.23,76.99,77.07,106200.0,56.4723,56.5088,56.3332,56.3918,106200.0
2008-01-28 12:30:00,77.06,77.25,77.01,77.09,59300.0,56.3845,56.5235,56.3479,56.4064,59300.0
2008-01-28 12:40:00,77.09,77.47,77.08,77.42,61900.0,56.4064,56.6845,56.3991,56.6479,61900.0
2008-01-28 12:50:00,77.39,77.43,77.1,77.13,84800.0,56.6259,56.6552,56.4137,56.4357,84800.0
2008-01-28 13:00:00,77.14,77.48,77.13,77.34,73600.0,56.443,56.6918,56.4357,56.5893,73600.0
2008-01-28 13:10:00,77.32,77.48,77.29,77.36,58800.0,56.5747,56.6918,56.5527,56.604,58800.0
2008-01-28 13:20:00,77.38,77.51,77.32,77.36,57500.0,56.6186,56.7137,56.5747,56.604,57500.0
2008-01-28 13:30:00,77.37,77.58,77.37,77.43,73100.0,56.6113,56.7649,56.6113,56.6552,73100.0
2008-01-28 13:40:00,77.46,77.48,77.35,77.39,62100.0,56.6771,56.6918,56.5966,56.6259,62100.0
2008-01-28 13:50:00,77.39,77.55,77.34,77.44,91400.0,56.6259,56.743,56.5893,56.6625,91400.0
2008-01-28 14:00:00,77.45,77.6,77.45,77.57,132900.0,56.6698,56.7796,56.6698,56.7576,132900.0
2008-01-28 14:10:00,77.59,77.67,77.45,77.5,91600.0,56.7723,56.8308,56.6698,56.7064,91600.0
2008-01-28 14:20:00,77.52,77.64,77.3,77.31,101300.0,56.721,56.8088,56.5601,56.5674,101300.0
2008-01-28 14:30:00,77.3,77.52,77.22,77.36,98900.0,56.5601,56.721,56.5015,56.604,98900.0
2008-01-28 14:40:00,77.35,77.38,76.97,77.0,121400.0,56.5966,56.6186,56.3186,56.3406,121400.0
2008-01-28 14:50:00,76.99,77.1,76.9,76.95,78100.0,56.3332,56.4137,56.2674,56.304,78100.0
2008-01-28 15:00:00,76.95,77.16,76.84,76.99,88500.0,56.304,56.4576,56.2235,56.3332,88500.0
2008-01-28 15:10:00,77.0,77.0,76.7,76.78,110600.0,56.3406,56.3406,56.121,56.1796,110600.0
2008-01-28 15:20:00,76.79,77.01,76.77,76.92,136400.0,56.1869,56.3479,56.1723,56.282,136400.0
2008-01-28 15:30:00,76.91,77.41,76.89,77.35,129000.0,56.2747,56.6405,56.2601,56.5966,129000.0
2008-01-28 15:40:00,77.37,77.72,77.34,77.48,213800.0,56.6113,56.8674,56.5893,56.6918,213800.0
2008-01-28 15:50:00,77.49,77.66,77.36,77.58,196600.0,56.6991,56.8235,56.604,56.7649,196600.0
2008-01-29 09:30:00,78.57,78.76,78.27,78.52,273700.0,57.4893,57.6283,57.2698,57.4527,273700.0
2008-01-29 09:40:00,78.49,78.98,78.42,78.82,215700.0,57.4308,57.7893,57.3796,57.6722,215700.0
2008-01-29 09:50:00,78.82,78.82,78.54,78.72,133200.0,57.6722,57.6722,57.4674,57.5991,133200.0
2008-01-29 10:00:00,78.74,78.84,78.54,78.57,172400.0,57.6137,57.6869,57.4674,57.4893,172400.0
2008-01-29 10:10:00,78.57,78.97,78.57,78.7,155600.0,57.4893,57.782,57.4893,57.5844,155600.0
2008-01-29 10:20:00,78.71,78.85,78.56,78.59,117400.0,57.5918,57.6942,57.482,57.5039,117400.0
2008-01-29 10:30:00,78.59,78.71,78.5,78.63,86900.0,57.5039,57.5918,57.4381,57.5332,86900.0
2008-01-29 10:40:00,78.61,78.72,78.52,78.65,80000.0,57.5186,57.5991,57.4527,57.5479,80000.0
2008-01-29 10:50:00,78.63,79.09,78.62,79.05,110900.0,57.5332,57.8698,57.5259,57.8405,110900.0
2008-01-29 11:00:00,79.04,79.59,79.03,79.58,148700.0,57.8332,58.2356,57.8259,58.2283,148700.0
2008-01-29 11:10:00,79.56,79.77,79.5,79.74,152800.0,58.2137,58.3674,58.1698,58.3454,152800.0
2008-01-29 11:20:00,79.73,79.76,79.48,79.67,102500.0,58.3381,58.36,58.1552,58.2942,102500.0
2008-01-29 11:30:00,79.68,79.79,79.67,79.76,64200.0,58.3015,58.382,58.2942,58.36,64200.0
2008-01-29 11:40:00,79.78,79.79,79.5,79.52,117500.0,58.3747,58.382,58.1698,58.1844,117500.0
2008-01-29 11:50:00,79.53,79.65,79.45,79.6,125500.0,58.1917,58.2795,58.1332,58.243,125500.0
2008-01-29 12:00:00,79.59,79.72,79.44,79.52,101900.0,58.2356,58.3308,58.1259,58.1844,101900.0
2008-01-29 12:10:00,79.55,79.7,79.51,79.52,108100.0,58.2064,58.3161,58.1771,58.1844,108100.0
2008-01-29 12:20:00,79.51,79.77,79.43,79.71,204700.0,58.1771,58.3674,58.1186,58.3234,204700.0
2008-01-29 12:30:00,79.73,79.79,79.61,79.62,73600.0,58.3381,58.382,58.2503,58.2576,73600.0
2008-01-29 12:40:00,79.63,79.95,79.6,79.94,109700.0,58.2649,58.4991,58.243,58.4917,109700.0
2008-01-29 12:50:00,79.92,80.0,79.9,79.98,86600.0,58.4771,58.5356,58.4625,58.521,86600.0
2008-01-29 13:00:00,79.98,79.98,79.82,79.85,78200.0,58.521,58.521,58.4039,58.4259,78200.0
2008-01-29 13:10:00,79.84,79.96,79.82,79.88,70500.0,58.4186,58.5064,58.4039,58.4478,70500.0
2008-01-29 13:20:00,79.89,80.1,79.87,80.03,96600.0,58.4552,58.6088,58.4405,58.5576,96600.0
2008-01-29 13:30:00,80.04,80.42,80.0,80.39,180200.0,58.5649,58.843,58.5356,58.821,180200.0
2008-01-29 13:40:00,80.39,80.41,80.23,80.27,104900.0,58.821,58.8356,58.7039,58.7332,104900.0
2008-01-29 13:50:00,80.27,80.5,80.21,80.43,124200.0,58.7332,58.9015,58.6893,58.8503,124200.0
2008-01-29 14:00:00,80.41,80.55,80.05,80.41,233400.0,58.8356,58.9381,58.5722,58.8356,233400.0
2008-01-29 14:10:00,80.42,80.51,80.33,80.5,145800.0,58.843,58.9088,58.7771,58.9015,145800.0
2008-01-29 14:20:00,80.51,80.8,80.5,80.78,207900.0,58.9088,59.121,58.9015,59.1064,207900.0
2008-01-29 14:30:00,80.79,80.84,80.63,80.75,250400.0,59.1137,59.1503,58.9966,59.0844,250400.0
2008-01-29 14:40:00,80.75,80.78,80.54,80.69,123500.0,59.0844,59.1064,58.9308,59.0405,123500.0
2008-01-29 14:50:00,80.69,80.74,80.65,80.7,150600.0,59.0405,59.0771,59.0112,59.0478,150600.0
2008-01-29 15:00:00,80.69,80.75,80.65,80.71,182400.0,59.0405,59.0844,59.0112,59.0551,182400.0
2008-01-29 15:10:00,80.72,80.72,80.52,80.66,236300.0,59.0625,59.0625,58.9161,59.0186,236300.0
2008-01-29 15:20:00,80.66,81.0,80.65,80.98,349000.0,59.0186,59.2673,59.0112,59.2527,349000.0
2008-01-29 15:30:00,80.98,81.06,80.9,80.94,554300.0,59.2527,59.3112,59.1942,59.2234,554300.0
2008-01-29 15:40:00,80.93,80.94,80.7,80.74,403000.0,59.2161,59.2234,59.0478,59.0771,403000.0
2008-01-29 15:50:00,80.74,81.01,80.7,80.76,576900.0,59.0771,59.2747,59.0478,59.0917,576900.0
2008-01-30 09:30:00,79.58,81.85,79.58,81.05,664400.0,58.2283,59.8893,58.2283,59.3039,664400.0
2008-01-30 09:40:00,81.06,81.66,80.85,81.55,299900.0,59.3112,59.7503,59.1576,59.6698,299900.0
2008-01-30 09:50:00,81.51,81.89,81.4,81.64,219700.0,59.6405,59.9185,59.56,59.7356,219700.0
2008-01-30 10:00:00,81.65,82.12,81.58,82.01,244700.0,59.7429,60.0868,59.6917,60.0063,244700.0
2008-01-30 10:10:00,82.0,82.03,81.44,81.57,299800.0,59.999,60.021,59.5893,59.6844,299800.0
2008-01-30 10:20:00,81.57,82.18,81.42,81.99,239800.0,59.6844,60.1307,59.5746,59.9917,239800.0
2008-01-30 10:30:00,82.01,82.01,81.6,81.89,173700.0,60.0063,60.0063,59.7064,59.9185,173700.0
2008-01-30 10:40:00,81.91,82.57,81.85,82.55,238000.0,59.9332,60.4161,59.8893,60.4015,238000.0
2008-01-30 10:50:00,82.53,83.08,82.5,83.0,481900.0,60.3868,60.7893,60.3649,60.7307,481900.0
2008-01-30 11:00:00,83.0,83.49,82.93,83.2,359200.0,60.7307,61.0893,60.6795,60.8771,359200.0
2008-01-30 11:10:00,83.21,83.56,83.1,83.17,270200.0,60.8844,61.1405,60.8039,60.8551,270200.0
2008-01-30 11:20:00,83.2,83.26,83.0,83.05,183400.0,60.8771,60.921,60.7307,60.7673,183400.0
2008-01-30 11:30:00,83.06,83.35,83.03,83.21,206200.0,60.7746,60.9868,60.7527,60.8844,206200.0
2008-01-30 11:40:00,83.22,83.6,83.11,83.59,155400.0,60.8917,61.1697,60.8112,61.1624,155400.0
2008-01-30 11:50:00,83.58,83.75,83.4,83.65,208300.0,61.1551,61.2795,61.0234,61.2063,208300.0
2008-01-30 12:00:00,83.65,83.89,83.6,83.81,195100.0,61.2063,61.3819,61.1697,61.3234,195100.0
2008-01-30 12:10:00,83.81,83.95,83.68,83.93,174900.0,61.3234,61.4258,61.2283,61.4112,174900.0
2008-01-30 12:20:00,83.91,84.2,83.76,84.04,231700.0,61.3966,61.6088,61.2868,61.4917,231700.0
2008-01-30 12:30:00,84.04,84.08,83.65,83.75,139900.0,61.4917,61.521,61.2063,61.2795,139900.0
2008-01-30 12:40:00,83.75,83.83,83.63,83.68,157900.0,61.2795,61.338,61.1917,61.2283,157900.0
2008-01-30 12:50:00,83.68,83.71,83.33,83.44,176000.0,61.2283,61.2502,60.9722,61.0527,176000.0
2008-01-30 13:00:00,83.45,83.46,82.84,83.01,208900.0,61.06,61.0673,60.6137,60.738,208900.0
2008-01-30 13:10:00,83.0,83.12,82.7,82.9,178500.0,60.7307,60.8185,60.5112,60.6576,178500.0
2008-01-30 13:20:00,82.89,83.0,82.76,82.91,130200.0,60.6502,60.7307,60.5551,60.6649,130200.0
2008-01-30 13:30:00,82.9,82.98,82.8,82.92,75000.0,60.6576,60.7161,60.5844,60.6722,75000.0
2008-01-30 13:40:00,82.95,83.1,82.56,82.6,115500.0,60.6941,60.8039,60.4088,60.438,115500.0
2008-01-30 13:50:00,82.6,82.74,82.35,82.42,143400.0,60.438,60.5405,60.2551,60.3063,143400.0
2008-01-30 14:00:00,82.42,82.99,82.37,82.82,138700.0,60.3063,60.7234,60.2698,60.599,138700.0
2008-01-30 14:10:00,82.8,83.57,82.51,83.51,369200.0,60.5844,61.1478,60.3722,61.1039,369200.0
2008-01-30 14:20:00,83.54,83.64,82.81,83.36,520700.0,61.1258,61.199,60.5917,60.9941,520700.0
2008-01-30 14:30:00,83.4,83.47,82.86,83.02,428900.0,61.0234,61.0746,60.6283,60.7454,428900.0
2008-01-30 14:40:00,83.05,83.39,82.76,83.36,223500.0,60.7673,61.0161,60.5551,60.9941,223500.0
2008-01-30 14:50:00,83.38,84.19,83.36,84.12,280300.0,61.0088,61.6014,60.9941,61.5502,280300.0
2008-01-30 15:00:00,84.11,84.87,84.06,84.54,424800.0,61.5429,62.099,61.5063,61.8575,424800.0
2008-01-30 15:10:00,84.54,84.54,84.2,84.28,366700.0,61.8575,61.8575,61.6088,61.6673,366700.0
2008-01-30 15:20:00,84.28,84.37,83.8,84.09,284900.0,61.6673,61.7331,61.3161,61.5283,284900.0
2008-01-30 15:30:00,84.06,84.12,83.49,83.66,392800.0,61.5063,61.5502,61.0893,61.2136,392800.0
2008-01-30 15:40:00,83.66,83.81,82.8,83.15,568700.0,61.2136,61.3234,60.5844,60.8405,568700.0
2008-01-30 15:50:00,83.16,83.31,82.74,82.87,609800.0,60.8478,60.9576,60.5405,60.6356,609800.0
2008-01-31 09:30:00,81.78,82.43,81.25,81.4,505500.0,59.8381,60.3137,59.4503,59.56,505500.0
2008-01-31 09:40:00,81.38,81.77,81.13,81.65,300000.0,59.5454,59.8307,59.3625,59.7429,300000.0
2008-01-31 09:50:00,81.65,82.0,81.35,81.39,217100.0,59.7429,59.999,59.5234,59.5527,217100.0
2008-01-31 10:00:00,81.39,81.5,81.07,81.5,178900.0,59.5527,59.6332,59.3186,59.6332,178900.0
2008-01-31 10:10:00,81.49,81.53,80.88,80.9,186700.0,59.6259,59.6551,59.1795,59.1942,186700.0
2008-01-31 10:20:00,80.89,81.29,80.8,81.26,241700.0,59.1868,59.4795,59.121,59.4576,241700.0
2008-01-31 10:30:00,81.26,81.3,81.1,81.16,197500.0,59.4576,59.4868,59.3405,59.3844,197500.0
2008-01-31 10:40:00,81.16,81.57,81.15,81.46,201500.0,59.3844,59.6844,59.3771,59.6039,201500.0
2008-01-31 10:50:00,81.45,81.58,81.33,81.49,137200.0,59.5966,59.6917,59.5088,59.6259,137200.0
2008-01-31 11:00:00,81.5,81.6,81.3,81.33,143400.0,59.6332,59.7064,59.4868,59.5088,143400.0
2008-01-31 11:10:00,81.31,81.53,81.09,81.49,159900.0,59.4942,59.6551,59.3332,59.6259,159900.0
2008-01-31 11:20:00,81.49,81.77,81.49,81.53,278600.0,59.6259,59.8307,59.6259,59.6551,278600.0
2008-01-31 11:30:00,81.53,81.65,81.48,81.54,250500.0,59.6551,59.7429,59.6185,59.6625,250500.0
2008-01-31 11:40:00,81.54,81.72,81.53,81.71,223500.0,59.6625,59.7942,59.6551,59.7868,223500.0
2008-01-31 11:50:00,81.7,82.61,81.63,82.56,186800.0,59.7795,60.4454,59.7283,60.4088,186800.0
2008-01-31 12:00:00,82.54,82.75,82.54,82.7,145900.0,60.3941,60.5478,60.3941,60.5112,145900.0
2008-01-31 12:10:00,82.7,82.72,82.5,82.54,121200.0,60.5112,60.5259,60.3649,60.3941,121200.0
2008-01-31 12:20:00,82.56,82.7,82.52,82.68,120500.0,60.4088,60.5112,60.3795,60.4966,120500.0
2008-01-31 12:30:00,82.67,82.75,82.44,82.53,135700.0,60.4893,60.5478,60.321,60.3868,135700.0
2008-01-31 12:40:00,82.51,82.57,82.4,82.47,80800.0,60.3722,60.4161,60.2917,60.3429,80800.0
2008-01-31 12:50:00,82.47,82.47,82.01,82.4,99800.0,60.3429,60.3429,60.0063,60.2917,99800.0
2008-01-31 13:00:00,82.39,82.5,82.28,82.34,45000.0,60.2844,60.3649,60.2039,60.2478,45000.0
2008-01-31 13:10:00,82.35,82.62,82.3,82.54,72400.0,60.2551,60.4527,60.2185,60.3941,72400.0
2008-01-31 13:20:00,82.55,82.85,82.4,82.78,55700.0,60.4015,60.621,60.2917,60.5698,55700.0
2008-01-31 13:30:00,82.8,82.84,82.66,82.77,107400.0,60.5844,60.6137,60.482,60.5624,107400.0
2008-01-31 13:40:00,82.77,83.14,82.72,83.11,153200.0,60.5624,60.8332,60.5259,60.8112,153200.0
2008-01-31 13:50:00,83.11,83.32,83.04,83.06,95500.0,60.8112,60.9649,60.76,60.7746,95500.0
2008-01-31 14:00:00,83.06,83.1,82.82,83.04,99800.0,60.7746,60.8039,60.599,60.76,99800.0
2008-01-31 14:10:00,83.05,83.4,83.02,83.35,87400.0,60.7673,61.0234,60.7454,60.9868,87400.0
2008-01-31 14:20:00,83.35,83.5,83.25,83.42,181400.0,60.9868,61.0966,60.9137,61.038,181400.0
2008-01-31 14:30:00,83.41,83.5,83.0,83.06,102900.0,61.0307,61.0966,60.7307,60.7746,102900.0
2008-01-31 14:40:00,83.04,83.46,82.98,83.4,111400.0,60.76,61.0673,60.7161,61.0234,111400.0
2008-01-31 14:50:00,83.38,83.53,83.15,83.52,156400.0,61.0088,61.1185,60.8405,61.1112,156400.0
2008-01-31 15:00:00,83.51,83.51,82.27,83.37,276100.0,61.1039,61.1039,60.1966,61.0015,276100.0
2008-01-31 15:10:00,83.39,83.49,83.26,83.46,193900.0,61.0161,61.0893,60.921,61.0673,193900.0
2008-01-31 15:20:00,83.46,83.84,83.35,83.7,299100.0,61.0673,61.3454,60.9868,61.2429,299100.0
2008-01-31 15:30:00,83.71,83.79,83.41,83.66,168400.0,61.2502,61.3088,61.0307,61.2136,168400.0
2008-01-31 15:40:00,83.67,83.77,83.38,83.49,317700.0,61.221,61.2941,61.0088,61.0893,317700.0
2008-01-31 15:50:00,83.49,83.53,82.2,83.08,544100.0,61.0893,61.1185,60.1454,60.7893,544100.0
2008-02-01 09:30:00,83.37,83.99,82.5,82.93,263800.0,61.0015,61.4551,60.3649,60.6795,263800.0
2008-02-01 09:40:00,82.95,83.18,82.81,82.95,194600.0,60.6941,60.8624,60.5917,60.6941,194600.0
2008-02-01 09:50:00,82.94,83.59,82.92,82.93,162700.0,60.6868,61.1624,60.6722,60.6795,162700.0
2008-02-01 10:00:00,82.93,83.2,82.82,82.98,316300.0,60.6795,60.8771,60.599,60.7161,316300.0
2008-02-01 10:10:00,82.96,83.11,82.74,83.11,190800.0,60.7015,60.8112,60.5405,60.8112,190800.0
2008-02-01 10:20:00,83.13,83.19,82.56,82.67,196400.0,60.8258,60.8697,60.4088,60.4893,196400.0
2008-02-01 10:30:00,82.66,82.66,82.28,82.31,240200.0,60.482,60.482,60.2039,60.2259,240200.0
2008-02-01 10:40:00,82.34,82.44,81.85,82.3,206100.0,60.2478,60.321,59.8893,60.2185,206100.0
2008-02-01 10:50:00,82.3,82.76,82.21,82.73,151500.0,60.2185,60.5551,60.1527,60.5332,151500.0
2008-02-01 11:00:00,82.73,83.1,82.64,82.92,153500.0,60.5332,60.8039,60.4673,60.6722,153500.0
2008-02-01 11:10:00,82.92,83.06,82.81,82.96,110100.0,60.6722,60.7746,60.5917,60.7015,110100.0
2008-02-01 11:20:00,82.97,83.12,82.85,83.0,102200.0,60.7088,60.8185,60.621,60.7307,102200.0
2008-02-01 11:30:00,83.0,83.21,82.89,83.05,115000.0,60.7307,60.8844,60.6502,60.7673,115000.0
2008-02-01 11:40:00,83.05,83.1,82.91,83.1,71800.0,60.7673,60.8039,60.6649,60.8039,71800.0
2008-02-01 11:50:00,83.14,83.16,82.92,82.97,62700.0,60.8332,60.8478,60.6722,60.7088,62700.0
2008-02-01 12:00:00,82.95,83.1,82.73,82.73,70000.0,60.6941,60.8039,60.5332,60.5332,70000.0
2008-02-01 12:10:00,82.74,82.8,82.52,82.72,65400.0,60.5405,60.5844,60.3795,60.5259,65400.0
2008-02-01 12:20:00,82.71,82.81,82.53,82.72,52200.0,60.5185,60.5917,60.3868,60.5259,52200.0
2008-02-01 12:30:00,82.73,82.83,82.63,82.68,57500.0,60.5332,60.6063,60.46,60.4966,57500.0
2008-02-01 12:40:00,82.71,82.86,82.69,82.77,44100.0,60.5185,60.6283,60.5039,60.5624,44100.0
2008-02-01 12:50:00,82.8,82.85,82.68,82.73,45800.0,60.5844,60.621,60.4966,60.5332,45800.0
2008-02-01 13:00:00,82.71,82.99,82.7,82.95,56100.0,60.5185,60.7234,60.5112,60.6941,56100.0
2008-02-01 13:10:00,82.98,83.0,82.89,82.94,45700.0,60.7161,60.7307,60.6502,60.6868,45700.0
2008-02-01 13:20:00,82.91,83.05,82.9,82.99,54300.0,60.6649,60.7673,60.6576,60.7234,54300.0
2008-02-01 13:30:00,82.98,83.12,82.86,82.9,54800.0,60.7161,60.8185,60.6283,60.6576,54800.0
2008-02-01 13:40:00,82.9,83.02,82.86,83.0,60400.0,60.6576,60.7454,60.6283,60.7307,60400.0
2008-02-01 13:50:00,83.0,83.02,82.65,82.68,119000.0,60.7307,60.7454,60.4746,60.4966,119000.0
2008-02-01 14:00:00,82.67,82.9,82.63,82.83,61500.0,60.4893,60.6576,60.46,60.6063,61500.0
2008-02-01 14:10:00,82.9,83.0,82.88,82.99,71200.0,60.6576,60.7307,60.6429,60.7234,71200.0
2008-02-01 14:20:00,83.0,83.17,82.82,82.85,114900.0,60.7307,60.8551,60.599,60.621,114900.0
2008-02-01 14:30:00,82.85,83.08,82.85,82.89,129700.0,60.621,60.7893,60.621,60.6502,129700.0
2008-02-01 14:40:00,82.9,83.03,82.86,82.91,123400.0,60.6576,60.7527,60.6283,60.6649,123400.0
2008-02-01 14:50:00,82.91,83.04,82.72,82.89,199200.0,60.6649,60.76,60.5259,60.6502,199200.0
2008-02-01 15:00:00,82.89,83.16,82.75,83.09,302400.0,60.6502,60.8478,60.5478,60.7966,302400.0
2008-02-01 15:10:00,83.06,83.11,82.69,82.92,240200.0,60.7746,60.8112,60.5039,60.6722,240200.0
2008-02-01 15:20:00,82.93,83.08,82.78,82.96,198700.0,60.6795,60.7893,60.5698,60.7015,198700.0
2008-02-01 15:30:00,82.96,82.97,82.78,82.83,174800.0,60.7015,60.7088,60.5698,60.6063,174800.0
2008-02-01 15:40:00,82.83,82.94,82.61,82.81,302800.0,60.6063,60.6868,60.4454,60.5917,302800.0
2008-02-01 15:50:00,82.81,82.84,82.66,82.76,379200.0,60.5917,60.6137,60.482,60.5551,379200.0
2008-02-04 09:30:00,82.78,83.36,82.41,82.98,187600.0,60.5698,60.9941,60.299,60.7161,187600.0
2008-02-04 09:40:00,83.04,83.04,82.45,82.5,66200.0,60.76,60.76,60.3283,60.3649,66200.0
2008-02-04 09:50:00,82.51,82.66,82.42,82.45,70800.0,60.3722,60.482,60.3063,60.3283,70800.0
2008-02-04 10:00:00,82.43,82.52,82.18,82.43,74000.0,60.3137,60.3795,60.1307,60.3137,74000.0
2008-02-04 10:10:00,82.44,82.73,82.44,82.68,65500.0,60.321,60.5332,60.321,60.4966,65500.0
2008-02-04 10:20:00,82.67,82.72,82.33,82.44,81100.0,60.4893,60.5259,60.2405,60.321,81100.0
2008-02-04 10:30:00,82.43,82.43,81.91,82.18,124800.0,60.3137,60.3137,59.9332,60.1307,124800.0
2008-02-04 10:40:00,82.16,82.36,82.1,82.29,45000.0,60.1161,60.2624,60.0722,60.2112,45000.0
2008-02-04 10:50:00,82.29,82.33,82.07,82.08,28200.0,60.2112,60.2405,60.0502,60.0576,28200.0
2008-02-04 11:00:00,82.08,82.35,82.06,82.32,55000.0,60.0576,60.2551,60.0429,60.2332,55000.0
2008-02-04 11:10:00,82.3,82.48,82.24,82.41,88800.0,60.2185,60.3502,60.1746,60.299,88800.0
2008-02-04 11:20:00,82.41,82.49,82.33,82.49,70000.0,60.299,60.3576,60.2405,60.3576,70000.0
2008-02-04 11:30:00,82.48,82.79,82.47,82.79,119300.0,60.3502,60.5771,60.3429,60.5771,119300.0
2008-02-04 11:40:00,82.75,82.77,82.58,82.75,75600.0,60.5478,60.5624,60.4234,60.5478,75600.0
2008-02-04 11:50:00,82.74,82.95,82.6,82.6,70800.0,60.5405,60.6941,60.438,60.438,70800.0
2008-02-04 12:00:00,82.6,82.65,82.47,82.51,63300.0,60.438,60.4746,60.3429,60.3722,63300.0
2008-02-04 12:10:00,82.51,82.74,82.49,82.74,51600.0,60.3722,60.5405,60.3576,60.5405,51600.0
2008-02-04 12:20:00,82.75,82.77,82.5,82.57,92400.0,60.5478,60.5624,60.3649,60.4161,92400.0
2008-02-04 12:30:00,82.57,82.59,82.5,82.52,21200.0,60.4161,60.4307,60.3649,60.3795,21200.0
2008-02-04 12:40:00,82.51,82.65,82.47,82.58,85000.0,60.3722,60.4746,60.3429,60.4234,85000.0
2008-02-04 12:50:00,82.58,82.79,82.58,82.74,40100.0,60.4234,60.5771,60.4234,60.5405,40100.0
2008-02-04 13:00:00,82.73,82.77,82.53,82.62,79600.0,60.5332,60.5624,60.3868,60.4527,79600.0
2008-02-04 13:10:00,82.62,82.76,82.62,82.73,49900.0,60.4527,60.5551,60.4527,60.5332,49900.0
2008-02-04 13:20:00,82.71,82.74,82.48,82.51,56200.0,60.5185,60.5405,60.3502,60.3722,56200.0
2008-02-04 13:30:00,82.5,82.57,82.47,82.51,57900.0,60.3649,60.4161,60.3429,60.3722,57900.0
2008-02-04 13:40:00,82.51,82.6,82.5,82.57,79200.0,60.3722,60.438,60.3649,60.4161,79200.0
2008-02-04 13:50:00,82.56,82.72,82.53,82.66,44700.0,60.4088,60.5259,60.3868,60.482,44700.0
2008-02-04 14:00:00,82.68,82.71,82.6,82.64,53700.0,60.4966,60.5185,60.438,60.4673,53700.0
2008-02-04 14:10:00,82.65,82.78,82.63,82.75,69800.0,60.4746,60.5698,60.46,60.5478,69800.0
2008-02-04 14:20:00,82.75,82.78,82.67,82.69,44300.0,60.5478,60.5698,60.4893,60.5039,44300.0
2008-02-04 14:30:00,82.68,82.69,82.51,82.57,84000.0,60.4966,60.5039,60.3722,60.4161,84000.0
2008-02-04 14:40:00,82.58,82.7,82.54,82.65,60300.0,60.4234,60.5112,60.3941,60.4746,60300.0
2008-02-04 14:50:00,82.67,82.69,82.52,82.66,67500.0,60.4893,60.5039,60.3795,60.482,67500.0
2008-02-04 15:00:00,82.65,82.71,82.54,82.66,62700.0,60.4746,60.5185,60.3941,60.482,62700.0
2008-02-04 15:10:00,82.66,82.89,82.62,82.85,94100.0,60.482,60.6502,60.4527,60.621,94100.0
2008-02-04 15:20:00,82.84,82.95,82.73,82.93,81100.0,60.6137,60.6941,60.5332,60.6795,81100.0
2008-02-04 15:30:00,82.95,82.95,82.65,82.76,89700.0,60.6941,60.6941,60.4746,60.5551,89700.0
2008-02-04 15:40:00,82.76,82.91,82.73,82.8,82600.0,60.5551,60.6649,60.5332,60.5844,82600.0
2008-02-04 15:50:00,82.8,82.88,82.75,82.88,200900.0,60.5844,60.6429,60.5478,60.6429,200900.0
2008-02-05 09:30:00,81.61,82.78,81.61,82.05,209400.0,59.7137,60.5698,59.7137,60.0356,209400.0
2008-02-05 09:40:00,82.03,82.14,81.92,81.93,153800.0,60.021,60.1015,59.9405,59.9478,153800.0
2008-02-05 09:50:00,81.92,82.61,81.89,82.58,145000.0,59.9405,60.4454,59.9185,60.4234,145000.0
2008-02-05 10:00:00,82.58,82.59,82.2,82.35,140100.0,60.4234,60.4307,60.1454,60.2551,140100.0
2008-02-05 10:10:00,82.35,82.61,82.2,82.38,92600.0,60.2551,60.4454,60.1454,60.2771,92600.0
2008-02-05 10:20:00,82.37,82.54,82.17,82.36,120900.0,60.2698,60.3941,60.1234,60.2624,120900.0
2008-02-05 10:30:00,82.38,82.46,82.2,82.34,92800.0,60.2771,60.3356,60.1454,60.2478,92800.0
2008-02-05 10:40:00,82.34,82.36,82.01,82.01,69200.0,60.2478,60.2624,60.0063,60.0063,69200.0
2008-02-05 10:50:00,82.0,82.28,81.87,82.25,99500.0,59.999,60.2039,59.9039,60.182,99500.0
2008-02-05 11:00:00,82.25,82.32,82.14,82.32,143500.0,60.182,60.2332,60.1015,60.2332,143500.0
2008-02-05 11:10:00,82.32,82.5,82.3,82.34,86300.0,60.2332,60.3649,60.2185,60.2478,86300.0
2008-02-05 11:20:00,82.35,82.67,82.3,82.39,90800.0,60.2551,60.4893,60.2185,60.2844,90800.0
2008-02-05 11:30:00,82.38,82.46,82.28,82.34,74500.0,60.2771,60.3356,60.2039,60.2478,74500.0
2008-02-05 11:40:00,82.34,82.46,82.31,82.46,68200.0,60.2478,60.3356,60.2259,60.3356,68200.0
2008-02-05 11:50:00,82.46,82.51,82.33,82.36,48800.0,60.3356,60.3722,60.2405,60.2624,48800.0
2008-02-05 12:00:00,82.35,82.38,82.19,82.27,64700.0,60.2551,60.2771,60.1381,60.1966,64700.0
2008-02-05 12:10:00,82.26,82.28,82.17,82.19,52500.0,60.1893,60.2039,60.1234,60.1381,52500.0
2008-02-05 12:20:00,82.2,82.2,81.95,81.95,79800.0,60.1454,60.1454,59.9624,59.9624,79800.0
2008-02-05 12:30:00,81.95,82.0,81.64,81.69,124900.0,59.9624,59.999,59.7356,59.7722,124900.0
2008-02-05 12:40:00,81.7,81.83,81.69,81.79,42000.0,59.7795,59.8746,59.7722,59.8454,42000.0
2008-02-05 12:50:00,81.79,81.91,81.79,81.8,46400.0,59.8454,59.9332,59.8454,59.8527,46400.0
2008-02-05 13:00:00,81.81,81.94,81.75,81.75,40900.0,59.86,59.9551,59.8161,59.8161,40900.0
2008-02-05 13:10:00,81.74,81.76,81.53,81.68,57900.0,59.8088,59.8234,59.6551,59.7649,57900.0
2008-02-05 13:20:00,81.68,81.68,81.53,81.53,43700.0,59.7649,59.7649,59.6551,59.6551,43700.0
2008-02-05 13:30:00,81.54,81.62,81.49,81.53,94400.0,59.6625,59.721,59.6259,59.6551,94400.0
2008-02-05 13:40:00,81.53,81.62,81.38,81.42,103500.0,59.6551,59.721,59.5454,59.5746,103500.0
2008-02-05 13:50:00,81.41,81.59,81.39,81.45,93100.0,59.5673,59.699,59.5527,59.5966,93100.0
2008-02-05 14:00:00,81.44,81.68,81.35,81.54,145200.0,59.5893,59.7649,59.5234,59.6625,145200.0
2008-02-05 14:10:00,81.54,81.76,81.53,81.76,85500.0,59.6625,59.8234,59.6551,59.8234,85500.0
2008-02-05 14:20:00,81.76,81.9,81.68,81.86,59200.0,59.8234,59.9259,59.7649,59.8966,59200.0
2008-02-05 14:30:00,81.85,82.1,81.76,81.97,51900.0,59.8893,60.0722,59.8234,59.9771,51900.0
2008-02-05 14:40:00,82.0,82.04,81.8,81.91,82300.0,59.999,60.0283,59.8527,59.9332,82300.0
2008-02-05 14:50:00,81.9,81.91,81.7,81.7,94900.0,59.9259,59.9332,59.7795,59.7795,94900.0
2008-02-05 15:00:00,81.69,81.78,81.55,81.62,110100.0,59.7722,59.8381,59.6698,59.721,110100.0
2008-02-05 15:10:00,81.6,81.72,81.5,81.69,108000.0,59.7064,59.7942,59.6332,59.7722,108000.0
2008-02-05 15:20:00,81.68,81.79,81.47,81.67,145500.0,59.7649,59.8454,59.6112,59.7576,145500.0
2008-02-05 15:30:00,81.69,82.12,81.67,81.96,267400.0,59.7722,60.0868,59.7576,59.9698,267400.0
2008-02-05 15:40:00,81.97,82.02,81.75,81.75,417000.0,59.9771,60.0137,59.8161,59.8161,417000.0
2008-02-05 15:50:00,81.76,81.8,81.6,81.69,243800.0,59.8234,59.8527,59.7064,59.7722,243800.0
2008-02-06 09:30:00,81.9,81.95,81.35,81.38,223200.0,60.2258,60.2626,59.8214,59.8434,223200.0
2008-02-06 09:40:00,81.38,81.41,80.85,80.95,207400.0,59.8434,59.8655,59.4537,59.5272,207400.0
2008-02-06 09:50:00,80.95,81.0,80.54,80.81,170600.0,59.5272,59.564,59.2257,59.4243,170600.0
2008-02-06 10:00:00,80.83,81.16,80.81,80.95,220900.0,59.439,59.6817,59.4243,59.5272,220900.0
2008-02-06 10:10:00,80.94,81.03,80.85,80.85,200300.0,59.5199,59.5861,59.4537,59.4537,200300.0
2008-02-06 10:20:00,80.88,80.98,80.64,80.88,98500.0,59.4758,59.5493,59.2993,59.4758,98500.0
2008-02-06 10:30:00,80.88,81.04,80.85,80.9,126100.0,59.4758,59.5934,59.4537,59.4905,126100.0
2008-02-06 10:40:00,80.87,81.0,80.78,80.83,107300.0,59.4684,59.564,59.4022,59.439,107300.0
2008-02-06 10:50:00,80.83,80.85,80.7,80.72,108300.0,59.439,59.4537,59.3434,59.3581,108300.0
2008-02-06 11:00:00,80.73,81.07,80.6,80.89,134700.0,59.3655,59.6155,59.2699,59.4831,134700.0
2008-02-06 11:10:00,80.89,81.18,80.86,81.09,126400.0,59.4831,59.6964,59.4611,59.6302,126400.0
2008-02-06 11:20:00,81.11,81.47,81.11,81.38,110600.0,59.6449,59.9096,59.6449,59.8434,110600.0
2008-02-06 11:30:00,81.39,81.52,81.38,81.45,68200.0,59.8508,59.9464,59.8434,59.8949,68200.0
2008-02-06 11:40:00,81.45,81.47,81.21,81.21,59800.0,59.8949,59.9096,59.7184,59.7184,59800.0
2008-02-06 11:50:00,81.22,81.22,81.06,81.09,59200.0,59.7258,59.7258,59.6081,59.6302,59200.0
2008-02-06 12:00:00,81.09,81.17,80.94,81.1,48600.0,59.6302,59.689,59.5199,59.6375,48600.0
2008-02-06 12:10:00,81.1,81.1,80.94,80.98,59900.0,59.6375,59.6375,59.5199,59.5493,59900.0
2008-02-06 12:20:00,80.98,81.22,80.96,81.07,34900.0,59.5493,59.7258,59.5346,59.6155,34900.0
2008-02-06 12:30:00,81.07,81.2,81.05,81.19,29100.0,59.6155,59.7111,59.6008,59.7037,29100.0
2008-02-06 12:40:00,81.18,81.18,80.86,80.88,69900.0,59.6964,59.6964,59.4611,59.4758,69900.0
2008-02-06 12:50:00,80.89,81.0,80.81,80.96,40400.0,59.4831,59.564,59.4243,59.5346,40400.0
2008-02-06 13:00:00,80.96,80.99,80.84,80.86,32500.0,59.5346,59.5567,59.4463,59.4611,32500.0
2008-02-06 13:10:00,80.84,81.03,80.76,80.92,86900.0,59.4463,59.5861,59.3875,59.5052,86900.0
2008-02-06 13:20:00,80.9,81.07,80.9,81.01,51500.0,59.4905,59.6155,59.4905,59.5714,51500.0
2008-02-06 13:30:00,81.01,81.02,80.7,80.7,56000.0,59.5714,59.5787,59.3434,59.3434,56000.0
2008-02-06 13:40:00,80.7,80.77,80.57,80.62,92600.0,59.3434,59.3949,59.2478,59.2846,92600.0
2008-02-06 13:50:00,80.61,80.65,80.39,80.4,121000.0,59.2772,59.3066,59.1154,59.1228,121000.0
2008-02-06 14:00:00,80.41,80.65,80.38,80.54,111200.0,59.1301,59.3066,59.1081,59.2257,111200.0
2008-02-06 14:10:00,80.53,80.57,80.27,80.37,162000.0,59.2184,59.2478,59.0272,59.1007,162000.0
2008-02-06 14:20:00,80.39,80.57,80.32,80.52,132800.0,59.1154,59.2478,59.064,59.211,132800.0
2008-02-06 14:30:00,80.54,80.74,80.5,80.68,102500.0,59.2257,59.3728,59.1963,59.3287,102500.0
2008-02-06 14:40:00,80.68,80.71,80.55,80.64,100700.0,59.3287,59.3508,59.2331,59.2993,100700.0
2008-02-06 14:50:00,80.64,80.84,80.53,80.65,92700.0,59.2993,59.4463,59.2184,59.3066,92700.0
2008-02-06 15:00:00,80.64,80.7,80.52,80.63,131000.0,59.2993,59.3434,59.211,59.2919,131000.0
2008-02-06 15:10:00,80.63,80.63,80.22,80.46,202500.0,59.2919,59.2919,58.9904,59.1669,202500.0
2008-02-06 15:20:00,80.46,80.5,80.19,80.4,178000.0,59.1669,59.1963,58.9684,59.1228,178000.0
2008-02-06 15:30:00,80.4,80.43,80.04,80.14,216300.0,59.1228,59.1449,58.8581,58.9316,216300.0
2008-02-06 15:40:00,80.14,80.18,79.9,79.9,317100.0,58.9316,58.961,58.7551,58.7551,317100.0
2008-02-06 15:50:00,79.9,79.92,79.6,79.89,471700.0,58.7551,58.7698,58.5345,58.7478,471700.0
2008-02-07 09:30:00,78.71,79.82,78.71,79.74,368400.0,57.88,58.6963,57.88,58.6375,368400.0
2008-02-07 09:40:00,79.73,79.95,79.52,79.67,170500.0,58.6301,58.7919,58.4757,58.586,170500.0
2008-02-07 09:50:00,79.67,79.68,79.26,79.29,131400.0,58.586,58.5933,58.2845,58.3065,131400.0
2008-02-07 10:00:00,79.29,79.77,79.25,79.62,236000.0,58.3065,58.6595,58.2771,58.5492,236000.0
2008-02-07 10:10:00,79.63,80.04,79.25,80.01,277500.0,58.5566,58.8581,58.2771,58.836,277500.0
2008-02-07 10:20:00,80.01,80.24,79.87,80.16,255200.0,58.836,59.0051,58.7331,58.9463,255200.0
2008-02-07 10:30:00,80.15,80.21,79.84,79.84,172300.0,58.939,58.9831,58.711,58.711,172300.0
2008-02-07 10:40:00,79.85,79.96,79.73,79.9,281400.0,58.7183,58.7992,58.6301,58.7551,281400.0
2008-02-07 10:50:00,79.9,79.95,79.67,79.72,283000.0,58.7551,58.7919,58.586,58.6227,283000.0
2008-02-07 11:00:00,79.73,79.9,79.72,79.81,101300.0,58.6301,58.7551,58.6227,58.6889,101300.0
2008-02-07 11:10:00,79.8,79.9,79.65,79.67,96100.0,58.6816,58.7551,58.5713,58.586,96100.0
2008-02-07 11:20:00,79.68,79.82,79.63,79.76,98200.0,58.5933,58.6963,58.5566,58.6522,98200.0
2008-02-07 11:30:00,79.74,79.8,79.52,79.54,97900.0,58.6375,58.6816,58.4757,58.4904,97900.0
2008-02-07 11:40:00,79.54,79.73,79.52,79.66,67600.0,58.4904,58.6301,58.4757,58.5786,67600.0
2008-02-07 11:50:00,79.65,79.89,79.65,79.85,94200.0,58.5713,58.7478,58.5713,58.7183,94200.0
2008-02-07 12:00:00,79.83,79.88,79.68,79.68,74000.0,58.7036,58.7404,58.5933,58.5933,74000.0
2008-02-07 12:10:00,79.65,79.79,79.52,79.69,96600.0,58.5713,58.6742,58.4757,58.6007,96600.0
2008-02-07 12:20:00,79.68,79.73,79.6,79.65,81300.0,58.5933,58.6301,58.5345,58.5713,81300.0
2008-02-07 12:30:00,79.65,79.86,79.6,79.72,106900.0,58.5713,58.7257,58.5345,58.6227,106900.0
2008-02-07 12:40:00,79.73,79.73,79.51,79.63,87500.0,58.6301,58.6301,58.4683,58.5566,87500.0
2008-02-07 12:50:00,79.65,79.71,79.52,79.62,105400.0,58.5713,58.6154,58.4757,58.5492,105400.0
2008-02-07 13:00:00,79.62,79.64,79.22,79.39,121200.0,58.5492,58.5639,58.2551,58.3801,121200.0
2008-02-07 13:10:00,79.39,79.44,79.1,79.14,109100.0,58.3801,58.4168,58.1668,58.1962,109100.0
2008-02-07 13:20:00,79.17,79.48,79.13,79.44,133600.0,58.2183,58.4463,58.1889,58.4168,133600.0
2008-02-07 13:30:00,79.45,79.5,79.28,79.49,98000.0,58.4242,58.461,58.2992,58.4536,98000.0
2008-02-07 13:40:00,79.5,79.68,79.47,79.67,108200.0,58.461,58.5933,58.4389,58.586,108200.0
2008-02-07 13:50:00,79.67,79.9,79.57,79.78,119100.0,58.586,58.7551,58.5124,58.6669,119100.0
2008-02-07 14:00:00,79.78,79.89,79.67,79.75,106700.0,58.6669,58.7478,58.586,58.6448,106700.0
2008-02-07 14:10:00,79.77,79.8,79.46,79.62,121800.0,58.6595,58.6816,58.4316,58.5492,121800.0
2008-02-07 14:20:00,79.61,79.76,79.46,79.67,131400.0,58.5419,58.6522,58.4316,58.586,131400.0
2008-02-07 14:30:00,79.66,79.67,79.16,79.17,176300.0,58.5786,58.586,58.2109,58.2183,176300.0
2008-02-07 14:40:00,79.2,79.39,79.06,79.39,104200.0,58.2404,58.3801,58.1374,58.3801,104200.0
2008-02-07 14:50:00,79.39,79.65,79.36,79.44,194300.0,58.3801,58.5713,58.358,58.4168,194300.0
2008-02-07 15:00:00,79.44,79.46,79.04,79.04,194400.0,58.4168,58.4316,58.1227,58.1227,194400.0
2008-02-07 15:10:00,79.04,79.44,79.0,79.4,153700.0,58.1227,58.4168,58.0933,58.3874,153700.0
2008-02-07 15:20:00,79.42,79.75,79.35,79.55,155100.0,58.4021,58.6448,58.3507,58.4977,155100.0
2008-02-07 15:30:00,79.55,79.78,79.49,79.58,185200.0,58.4977,58.6669,58.4536,58.5198,185200.0
2008-02-07 15:40:00,79.58,79.63,79.25,79.44,253400.0,58.5198,58.5566,58.2771,58.4168,253400.0
2008-02-07 15:50:00,79.44,79.7,79.32,79.7,265800.0,58.4168,58.608,58.3286,58.608,265800.0
2008-02-08 09:30:00,79.48,79.73,79.15,79.51,142300.0,58.4463,58.6301,58.2036,58.4683,142300.0
2008-02-08 09:40:00,79.51,79.58,79.16,79.41,107000.0,58.4683,58.5198,58.2109,58.3948,107000.0
2008-02-08 09:50:00,79.4,79.55,79.34,79.55,125000.0,58.3874,58.4977,58.3433,58.4977,125000.0
2008-02-08 10:00:00,79.58,79.93,79.48,79.61,152000.0,58.5198,58.7772,58.4463,58.5419,152000.0
2008-02-08 10:10:00,79.6,79.67,79.48,79.51,82200.0,58.5345,58.586,58.4463,58.4683,82200.0
2008-02-08 10:20:00,79.51,79.88,79.49,79.83,113700.0,58.4683,58.7404,58.4536,58.7036,113700.0
2008-02-08 10:30:00,79.82,79.87,79.71,79.75,88100.0,58.6963,58.7331,58.6154,58.6448,88100.0
2008-02-08 10:40:00,79.76,80.06,79.73,80.04,86900.0,58.6522,58.8728,58.6301,58.8581,86900.0
2008-02-08 10:50:00,80.04,80.13,79.9,80.02,82800.0,58.8581,58.9242,58.7551,58.8434,82800.0
2008-02-08 11:00:00,80.03,80.14,79.91,79.98,135700.0,58.8507,58.9316,58.7625,58.8139,135700.0
2008-02-08 11:10:00,79.98,80.07,79.8,79.83,204900.0,58.8139,58.8801,58.6816,58.7036,204900.0
2008-02-08 11:20:00,79.83,80.04,79.8,79.84,105900.0,58.7036,58.8581,58.6816,58.711,105900.0
2008-02-08 11:30:00,79.84,79.85,79.65,79.67,106400.0,58.711,58.7183,58.5713,58.586,106400.0
2008-02-08 11:40:00,79.67,79.79,79.45,79.49,112200.0,58.586,58.6742,58.4242,58.4536,112200.0
2008-02-08 11:50:00,79.5,79.55,79.25,79.26,99800.0,58.461,58.4977,58.2771,58.2845,99800.0
2008-02-08 12:00:00,79.26,79.36,79.2,79.25,69600.0,58.2845,58.358,58.2404,58.2771,69600.0
2008-02-08 12:10:00,79.28,79.34,79.12,79.2,93800.0,58.2992,58.3433,58.1815,58.2404,93800.0
2008-02-08 12:20:00,79.16,79.25,78.81,79.21,207300.0,58.2109,58.2771,57.9536,58.2477,207300.0
2008-02-08 12:30:00,79.21,79.25,79.09,79.13,61500.0,58.2477,58.2771,58.1595,58.1889,61500.0
2008-02-08 12:40:00,79.13,79.3,79.03,79.1,90300.0,58.1889,58.3139,58.1154,58.1668,90300.0
2008-02-08 12:50:00,79.11,79.38,79.11,79.38,67000.0,58.1742,58.3727,58.1742,58.3727,67000.0
2008-02-08 13:00:00,79.38,79.44,79.23,79.35,82500.0,58.3727,58.4168,58.2624,58.3507,82500.0
2008-02-08 13:10:00,79.38,79.38,79.05,79.13,85500.0,58.3727,58.3727,58.1301,58.1889,85500.0
2008-02-08 13:20:00,79.14,79.26,79.07,79.24,69600.0,58.1962,58.2845,58.1448,58.2698,69600.0
2008-02-08 13:30:00,79.23,79.26,78.95,78.96,113500.0,58.2624,58.2845,58.0565,58.0639,113500.0
2008-02-08 13:40:00,78.97,79.07,78.89,79.0,146800.0,58.0712,58.1448,58.0124,58.0933,146800.0
2008-02-08 13:50:00,79.01,79.17,78.97,79.0,73200.0,58.1006,58.2183,58.0712,58.0933,73200.0
2008-02-08 14:00:00,79.01,79.14,78.91,78.95,81300.0,58.1006,58.1962,58.0271,58.0565,81300.0
2008-02-08 14:10:00,78.95,79.29,78.95,79.26,70800.0,58.0565,58.3065,58.0565,58.2845,70800.0
2008-02-08 14:20:00,79.28,79.33,79.18,79.25,62000.0,58.2992,58.336,58.2257,58.2771,62000.0
2008-02-08 14:30:00,79.25,79.27,79.05,79.21,48800.0,58.2771,58.2918,58.1301,58.2477,48800.0
2008-02-08 14:40:00,79.2,79.27,79.0,79.0,43300.0,58.2404,58.2918,58.0933,58.0933,43300.0
2008-02-08 14:50:00,79.0,79.19,79.0,79.09,142700.0,58.0933,58.233,58.0933,58.1595,142700.0
2008-02-08 15:00:00,79.09,79.19,79.0,79.16,61200.0,58.1595,58.233,58.0933,58.2109,61200.0
2008-02-08 15:10:00,79.17,79.33,79.11,79.29,78500.0,58.2183,58.336,58.1742,58.3065,78500.0
2008-02-08 15:20:00,79.29,79.33,79.11,79.23,92700.0,58.3065,58.336,58.1742,58.2624,92700.0
2008-02-08 15:30:00,79.24,79.42,79.18,79.36,205400.0,58.2698,58.4021,58.2257,58.358,205400.0
2008-02-08 15:40:00,79.35,79.69,79.26,79.5,158200.0,58.3507,58.6007,58.2845,58.461,158200.0
2008-02-08 15:50:00,79.51,79.6,79.27,79.4,188600.0,58.4683,58.5345,58.2918,58.3874,188600.0
2008-02-11 09:30:00,79.46,80.12,78.85,79.5,155700.0,58.4316,58.9169,57.983,58.461,155700.0
2008-02-11 09:40:00,79.5,79.72,79.36,79.46,114000.0,58.461,58.6227,58.358,58.4316,114000.0
2008-02-11 09:50:00,79.51,79.7,79.31,79.46,129500.0,58.4683,58.608,58.3213,58.4316,129500.0
2008-02-11 10:00:00,79.46,79.68,79.07,79.31,166500.0,58.4316,58.5933,58.1448,58.3213,166500.0
2008-02-11 10:10:00,79.29,79.76,79.19,79.63,207800.0,58.3065,58.6522,58.233,58.5566,207800.0
2008-02-11 10:20:00,79.64,79.73,79.4,79.64,109200.0,58.5639,58.6301,58.3874,58.5639,109200.0
2008-02-11 10:30:00,79.64,79.64,79.35,79.39,97400.0,58.5639,58.5639,58.3507,58.3801,97400.0
2008-02-11 10:40:00,79.4,79.66,79.32,79.49,102200.0,58.3874,58.5786,58.3286,58.4536,102200.0
2008-02-11 10:50:00,79.5,80.09,79.49,80.02,147300.0,58.461,58.8948,58.4536,58.8434,147300.0
2008-02-11 11:00:00,80.02,80.05,79.85,79.9,114500.0,58.8434,58.8654,58.7183,58.7551,114500.0
2008-02-11 11:10:00,79.89,79.95,79.82,79.84,51900.0,58.7478,58.7919,58.6963,58.711,51900.0
2008-02-11 11:20:00,79.85,79.89,79.64,79.68,69600.0,58.7183,58.7478,58.5639,58.5933,69600.0
2008-02-11 11:30:00,79.67,79.87,79.57,79.57,128600.0,58.586,58.7331,58.5124,58.5124,128600.0
2008-02-11 11:40:00,79.57,79.74,79.51,79.58,70000.0,58.5124,58.6375,58.4683,58.5198,70000.0
2008-02-11 11:50:00,79.58,79.74,79.58,79.6,28100.0,58.5198,58.6375,58.5198,58.5345,28100.0
2008-02-11 12:00:00,79.6,80.08,79.6,80.0,70800.0,58.5345,58.8875,58.5345,58.8286,70800.0
2008-02-11 12:10:00,79.99,80.07,79.95,80.01,50400.0,58.8213,58.8801,58.7919,58.836,50400.0
2008-02-11 12:20:00,80.01,80.08,79.94,80.07,59500.0,58.836,58.8875,58.7845,58.8801,59500.0
2008-02-11 12:30:00,80.07,80.64,80.06,80.53,172900.0,58.8801,59.2993,58.8728,59.2184,172900.0
2008-02-11 12:40:00,80.53,80.79,80.49,80.76,107800.0,59.2184,59.4096,59.189,59.3875,107800.0
2008-02-11 12:50:00,80.79,80.79,80.49,80.65,81300.0,59.4096,59.4096,59.189,59.3066,81300.0
2008-02-11 13:00:00,80.65,80.82,80.41,80.44,64400.0,59.3066,59.4316,59.1301,59.1522,64400.0
2008-02-11 13:10:00,80.45,80.59,80.37,80.38,40900.0,59.1596,59.2625,59.1007,59.1081,40900.0
2008-02-11 13:20:00,80.36,80.57,80.33,80.57,78900.0,59.0934,59.2478,59.0713,59.2478,78900.0
2008-02-11 13:30:00,80.57,80.71,80.52,80.59,64400.0,59.2478,59.3508,59.211,59.2625,64400.0
2008-02-11 13:40:00,80.57,80.71,80.54,80.71,121100.0,59.2478,59.3508,59.2257,59.3508,121100.0
2008-02-11 13:50:00,80.71,80.81,80.66,80.76,108900.0,59.3508,59.4243,59.314,59.3875,108900.0
2008-02-11 14:00:00,80.76,81.06,80.74,80.81,148500.0,59.3875,59.6081,59.3728,59.4243,148500.0
2008-02-11 14:10:00,80.81,81.0,80.8,80.95,159900.0,59.4243,59.564,59.4169,59.5272,159900.0
2008-02-11 14:20:00,80.94,80.95,80.76,80.89,109400.0,59.5199,59.5272,59.3875,59.4831,109400.0
2008-02-11 14:30:00,80.89,80.91,80.65,80.65,130000.0,59.4831,59.4978,59.3066,59.3066,130000.0
2008-02-11 14:40:00,80.65,80.99,80.61,80.99,103800.0,59.3066,59.5567,59.2772,59.5567,103800.0
2008-02-11 14:50:00,80.99,81.2,80.96,81.0,149600.0,59.5567,59.7111,59.5346,59.564,149600.0
2008-02-11 15:00:00,81.01,81.12,80.92,81.08,150800.0,59.5714,59.6522,59.5052,59.6228,150800.0
2008-02-11 15:10:00,81.09,81.18,81.02,81.11,111800.0,59.6302,59.6964,59.5787,59.6449,111800.0
2008-02-11 15:20:00,81.14,81.3,81.05,81.13,119700.0,59.667,59.7846,59.6008,59.6596,119700.0
2008-02-11 15:30:00,81.13,81.39,81.03,81.09,358200.0,59.6596,59.8508,59.5861,59.6302,358200.0
2008-02-11 15:40:00,81.1,81.14,80.82,81.13,236100.0,59.6375,59.667,59.4316,59.6596,236100.0
2008-02-11 15:50:00,81.13,81.25,81.1,81.16,284200.0,59.6596,59.7478,59.6375,59.6817,284200.0
2008-02-12 09:30:00,81.8,82.35,81.44,82.14,427400.0,60.1523,60.5567,59.8876,60.4023,427400.0
2008-02-12 09:40:00,82.14,82.63,81.91,82.58,309700.0,60.4023,60.7626,60.2332,60.7259,309700.0
2008-02-12 09:50:00,82.56,83.16,82.54,82.85,289400.0,60.7112,61.1524,60.6965,60.9244,289400.0
2008-02-12 10:00:00,82.87,83.51,82.85,83.45,269800.0,60.9391,61.4098,60.9244,61.3656,269800.0
2008-02-12 10:10:00,83.45,83.95,83.37,83.88,394400.0,61.3656,61.7333,61.3068,61.6818,394400.0
2008-02-12 10:20:00,83.89,83.93,83.54,83.9,249600.0,61.6892,61.7186,61.4318,61.6965,249600.0
2008-02-12 10:30:00,83.9,83.95,83.61,83.64,166900.0,61.6965,61.7333,61.4833,61.5054,166900.0
2008-02-12 10:40:00,83.64,84.05,83.46,84.03,294900.0,61.5054,61.8068,61.373,61.7921,294900.0
2008-02-12 10:50:00,84.03,84.38,83.99,84.28,221300.0,61.7921,62.0495,61.7627,61.976,221300.0
2008-02-12 11:00:00,84.29,84.44,84.21,84.27,174700.0,61.9833,62.0936,61.9245,61.9686,174700.0
2008-02-12 11:10:00,84.27,84.44,84.13,84.33,248300.0,61.9686,62.0936,61.8657,62.0127,248300.0
2008-02-12 11:20:00,84.33,84.39,83.91,84.06,238200.0,62.0127,62.0569,61.7039,61.8142,238200.0
2008-02-12 11:30:00,84.05,84.25,84.04,84.22,194300.0,61.8068,61.9539,61.7995,61.9319,194300.0
2008-02-12 11:40:00,84.22,84.47,84.13,84.46,140100.0,61.9319,62.1157,61.8657,62.1083,140100.0
2008-02-12 11:50:00,84.45,84.53,84.3,84.45,158800.0,62.101,62.1598,61.9907,62.101,158800.0
2008-02-12 12:00:00,84.46,84.5,84.39,84.47,117600.0,62.1083,62.1378,62.0569,62.1157,117600.0
2008-02-12 12:10:00,84.47,84.48,84.23,84.32,120000.0,62.1157,62.1231,61.9392,62.0054,120000.0
2008-02-12 12:20:00,84.31,84.32,84.03,84.09,154700.0,61.998,62.0054,61.7921,61.8363,154700.0
2008-02-12 12:30:00,84.1,84.23,83.95,84.17,138900.0,61.8436,61.9392,61.7333,61.8951,138900.0
2008-02-12 12:40:00,84.18,84.22,83.97,84.04,111600.0,61.9024,61.9319,61.748,61.7995,111600.0
2008-02-12 12:50:00,84.06,84.17,84.04,84.14,82000.0,61.8142,61.8951,61.7995,61.873,82000.0
2008-02-12 13:00:00,84.15,84.2,83.93,83.98,167000.0,61.8804,61.9172,61.7186,61.7554,167000.0
2008-02-12 13:10:00,83.98,84.1,83.83,84.03,127200.0,61.7554,61.8436,61.6451,61.7921,127200.0
2008-02-12 13:20:00,84.03,84.23,84.03,84.15,88600.0,61.7921,61.9392,61.7921,61.8804,88600.0
2008-02-12 13:30:00,84.16,84.16,84.0,84.04,87100.0,61.8877,61.8877,61.7701,61.7995,87100.0
2008-02-12 13:40:00,84.05,84.1,84.0,84.09,79900.0,61.8068,61.8436,61.7701,61.8363,79900.0
2008-02-12 13:50:00,84.09,84.15,84.0,84.03,95500.0,61.8363,61.8804,61.7701,61.7921,95500.0
2008-02-12 14:00:00,84.01,84.08,83.95,84.0,155700.0,61.7774,61.8289,61.7333,61.7701,155700.0
2008-02-12 14:10:00,84.01,84.1,83.8,83.81,205400.0,61.7774,61.8436,61.623,61.6304,205400.0
2008-02-12 14:20:00,83.81,83.97,83.8,83.97,142200.0,61.6304,61.748,61.623,61.748,142200.0
2008-02-12 14:30:00,83.98,84.01,83.63,83.77,165300.0,61.7554,61.7774,61.498,61.6009,165300.0
2008-02-12 14:40:00,83.78,84.1,83.76,84.05,113400.0,61.6083,61.8436,61.5936,61.8068,113400.0
2008-02-12 14:50:00,84.04,84.1,83.95,84.03,93600.0,61.7995,61.8436,61.7333,61.7921,93600.0
2008-02-12 15:00:00,84.03,84.04,83.7,83.85,168800.0,61.7921,61.7995,61.5495,61.6598,168800.0
2008-02-12 15:10:00,83.85,83.98,83.82,83.89,160800.0,61.6598,61.7554,61.6377,61.6892,160800.0
2008-02-12 15:20:00,83.88,83.88,83.54,83.66,310000.0,61.6818,61.6818,61.4318,61.5201,310000.0
2008-02-12 15:30:00,83.65,83.7,83.2,83.22,318700.0,61.5127,61.5495,61.1818,61.1965,318700.0
2008-02-12 15:40:00,83.22,83.56,83.22,83.52,315600.0,61.1965,61.4465,61.1965,61.4171,315600.0
2008-02-12 15:50:00,83.52,83.58,83.31,83.52,390900.0,61.4171,61.4612,61.2627,61.4171,390900.0
2008-02-13 09:30:00,84.35,84.6,84.26,84.45,288300.0,62.0275,62.2113,61.9613,62.101,288300.0
2008-02-13 09:40:00,84.45,85.02,84.24,85.0,414700.0,62.101,62.5201,61.9466,62.5054,414700.0
2008-02-13 09:50:00,84.97,85.2,84.81,84.87,304500.0,62.4834,62.6525,62.3657,62.4098,304500.0
2008-02-13 10:00:00,84.85,85.12,84.84,85.07,192200.0,62.3951,62.5937,62.3878,62.5569,192200.0
2008-02-13 10:10:00,85.07,85.2,84.87,84.93,279800.0,62.5569,62.6525,62.4098,62.454,279800.0
2008-02-13 10:20:00,84.93,85.06,84.64,84.91,283200.0,62.454,62.5496,62.2407,62.4393,283200.0
2008-02-13 10:30:00,84.93,84.95,84.5,84.67,159000.0,62.454,62.4687,62.1378,62.2628,159000.0
2008-02-13 10:40:00,84.68,84.79,84.52,84.58,94600.0,62.2701,62.351,62.1525,62.1966,94600.0
2008-02-13 10:50:00,84.58,84.67,84.47,84.53,109700.0,62.1966,62.2628,62.1157,62.1598,109700.0
2008-02-13 11:00:00,84.53,84.65,84.38,84.42,175100.0,62.1598,62.2481,62.0495,62.0789,175100.0
2008-02-13 11:10:00,84.42,84.46,84.3,84.34,62800.0,62.0789,62.1083,61.9907,62.0201,62800.0
2008-02-13 11:20:00,84.32,84.39,84.21,84.39,63800.0,62.0054,62.0569,61.9245,62.0569,63800.0
2008-02-13 11:30:00,84.38,84.39,84.14,84.2,66400.0,62.0495,62.0569,61.873,61.9172,66400.0
2008-02-13 11:40:00,84.2,84.36,84.05,84.14,92200.0,61.9172,62.0348,61.8068,61.873,92200.0
2008-02-13 11:50:00,84.14,84.15,84.01,84.13,77800.0,61.873,61.8804,61.7774,61.8657,77800.0
2008-02-13 12:00:00,84.13,84.47,84.07,84.45,96000.0,61.8657,62.1157,61.8216,62.101,96000.0
2008-02-13 12:10:00,84.45,84.65,84.25,84.25,102100.0,62.101,62.2481,61.9539,61.9539,102100.0
2008-02-13 12:20:00,84.28,84.33,84.2,84.29,58800.0,61.976,62.0127,61.9172,61.9833,58800.0
2008-02-13 12:30:00,84.29,84.34,84.12,84.15,69700.0,61.9833,62.0201,61.8583,61.8804,69700.0
2008-02-13 12:40:00,84.15,84.27,84.09,84.22,48100.0,61.8804,61.9686,61.8363,61.9319,48100.0
2008-02-13 12:50:00,84.24,84.32,84.2,84.32,57800.0,61.9466,62.0054,61.9172,62.0054,57800.0
2008-02-13 13:00:00,84.3,84.54,84.22,84.54,77100.0,61.9907,62.1672,61.9319,62.1672,77100.0
2008-02-13 13:10:00,84.54,84.65,84.5,84.63,68500.0,62.1672,62.2481,62.1378,62.2334,68500.0
2008-02-13 13:20:00,84.63,84.75,84.55,84.56,78300.0,62.2334,62.3216,62.1745,62.1819,78300.0
2008-02-13 13:30:00,84.56,84.66,84.55,84.63,47800.0,62.1819,62.2554,62.1745,62.2334,47800.0
2008-02-13 13:40:00,84.64,84.84,84.63,84.82,52700.0,62.2407,62.3878,62.2334,62.3731,52700.0
2008-02-13 13:50:00,84.81,84.85,84.6,84.63,55100.0,62.3657,62.3951,62.2113,62.2334,55100.0
2008-02-13 14:00:00,84.63,84.8,84.6,84.74,67100.0,62.2334,62.3584,62.2113,62.3142,67100.0
2008-02-13 14:10:00,84.75,84.82,84.64,84.74,73700.0,62.3216,62.3731,62.2407,62.3142,73700.0
2008-02-13 14:20:00,84.74,84.78,84.6,84.7,71700.0,62.3142,62.3437,62.2113,62.2848,71700.0
2008-02-13 14:30:00,84.7,85.03,84.68,85.01,182000.0,62.2848,62.5275,62.2701,62.5128,182000.0
2008-02-13 14:40:00,85.01,85.17,84.95,85.12,157400.0,62.5128,62.6304,62.4687,62.5937,157400.0
2008-02-13 14:50:00,85.13,85.45,85.07,85.36,172500.0,62.601,62.8363,62.5569,62.7702,172500.0
2008-02-13 15:00:00,85.36,85.45,85.28,85.34,165500.0,62.7702,62.8363,62.7113,62.7555,165500.0
2008-02-13 15:10:00,85.34,85.38,85.2,85.23,112500.0,62.7555,62.7849,62.6525,62.6746,112500.0
2008-02-13 15:20:00,85.22,85.42,85.21,85.3,169300.0,62.6672,62.8143,62.6599,62.726,169300.0
2008-02-13 15:30:00,85.3,85.44,85.21,85.4,188000.0,62.726,62.829,62.6599,62.7996,188000.0
2008-02-13 15:40:00,85.4,85.63,85.35,85.52,287300.0,62.7996,62.9687,62.7628,62.8878,287300.0
2008-02-13 15:50:00,85.53,85.58,85.36,85.39,414700.0,62.8952,62.9319,62.7702,62.7922,414700.0
2008-02-14 09:30:00,85.67,85.97,85.58,85.84,275800.0,62.9981,63.2187,62.9319,63.1231,275800.0
2008-02-14 09:40:00,85.84,85.96,85.7,85.79,227500.0,63.1231,63.2114,63.0202,63.0864,227500.0
2008-02-14 09:50:00,85.8,86.06,85.77,85.86,274300.0,63.0937,63.2849,63.0717,63.1378,274300.0
2008-02-14 10:00:00,85.87,86.0,85.64,85.7,326400.0,63.1452,63.2408,62.9761,63.0202,326400.0
2008-02-14 10:10:00,85.71,85.84,85.65,85.81,185700.0,63.0275,63.1231,62.9834,63.1011,185700.0
2008-02-14 10:20:00,85.83,85.91,85.72,85.81,175200.0,63.1158,63.1746,63.0349,63.1011,175200.0
2008-02-14 10:30:00,85.81,85.92,85.76,85.85,103900.0,63.1011,63.182,63.0643,63.1305,103900.0
2008-02-14 10:40:00,85.86,85.97,85.82,85.89,63400.0,63.1378,63.2187,63.1084,63.1599,63400.0
2008-02-14 10:50:00,85.89,85.9,85.75,85.76,80500.0,63.1599,63.1673,63.057,63.0643,80500.0
2008-02-14 11:00:00,85.76,85.87,85.7,85.74,114900.0,63.0643,63.1452,63.0202,63.0496,114900.0
2008-02-14 11:10:00,85.73,85.74,85.41,85.46,220800.0,63.0422,63.0496,62.8069,62.8437,220800.0
2008-02-14 11:20:00,85.47,85.75,85.2,85.45,148700.0,62.8511,63.057,62.6525,62.8363,148700.0
2008-02-14 11:30:00,85.44,85.44,85.35,85.4,76600.0,62.829,62.829,62.7628,62.7996,76600.0
2008-02-14 11:40:00,85.38,85.43,85.2,85.28,72800.0,62.7849,62.8216,62.6525,62.7113,72800.0
2008-02-14 11:50:00,85.27,85.44,85.27,85.41,63800.0,62.704,62.829,62.704,62.8069,63800.0
2008-02-14 12:00:00,85.41,85.58,85.38,85.46,72200.0,62.8069,62.9319,62.7849,62.8437,72200.0
2008-02-14 12:10:00,85.45,85.47,85.35,85.37,79400.0,62.8363,62.8511,62.7628,62.7775,79400.0
2008-02-14 12:20:00,85.38,85.39,85.25,85.31,137200.0,62.7849,62.7922,62.6893,62.7334,137200.0
2008-02-14 12:30:00,85.31,85.35,85.15,85.2,55800.0,62.7334,62.7628,62.6157,62.6525,55800.0
2008-02-14 12:40:00,85.21,85.34,85.15,85.28,52200.0,62.6599,62.7555,62.6157,62.7113,52200.0
2008-02-14 12:50:00,85.31,85.36,85.19,85.25,73400.0,62.7334,62.7702,62.6452,62.6893,73400.0
2008-02-14 13:00:00,85.27,85.35,85.23,85.28,138100.0,62.704,62.7628,62.6746,62.7113,138100.0
2008-02-14 13:10:00,85.32,85.33,85.12,85.23,146600.0,62.7408,62.7481,62.5937,62.6746,146600.0
2008-02-14 13:20:00,85.23,85.26,85.13,85.18,90800.0,62.6746,62.6966,62.601,62.6378,90800.0
2008-02-14 13:30:00,85.2,85.3,85.17,85.22,65400.0,62.6525,62.726,62.6304,62.6672,65400.0
2008-02-14 13:40:00,85.22,85.28,85.13,85.25,55600.0,62.6672,62.7113,62.601,62.6893,55600.0
2008-02-14 13:50:00,85.25,85.42,85.2,85.35,78800.0,62.6893,62.8143,62.6525,62.7628,78800.0
2008-02-14 14:00:00,85.37,85.38,85.2,85.29,66400.0,62.7775,62.7849,62.6525,62.7187,66400.0
2008-02-14 14:10:00,85.29,85.38,85.24,85.32,134800.0,62.7187,62.7849,62.6819,62.7408,134800.0
2008-02-14 14:20:00,85.33,85.4,85.22,85.3,149900.0,62.7481,62.7996,62.6672,62.726,149900.0
2008-02-14 14:30:00,85.28,85.31,85.18,85.23,144400.0,62.7113,62.7334,62.6378,62.6746,144400.0
2008-02-14 14:40:00,85.21,85.28,84.9,84.91,177100.0,62.6599,62.7113,62.4319,62.4393,177100.0
2008-02-14 14:50:00,84.91,85.17,84.9,85.14,204800.0,62.4393,62.6304,62.4319,62.6084,204800.0
2008-02-14 15:00:00,85.14,85.22,84.98,85.17,221700.0,62.6084,62.6672,62.4907,62.6304,221700.0
2008-02-14 15:10:00,85.17,85.33,85.14,85.31,203500.0,62.6304,62.7481,62.6084,62.7334,203500.0
2008-02-14 15:20:00,85.31,85.36,85.25,85.34,186300.0,62.7334,62.7702,62.6893,62.7555,186300.0
2008-02-14 15:30:00,85.34,85.35,85.25,85.29,154800.0,62.7555,62.7628,62.6893,62.7187,154800.0
2008-02-14 15:40:00,85.29,85.35,85.2,85.34,300700.0,62.7187,62.7628,62.6525,62.7555,300700.0
2008-02-14 15:50:00,85.33,85.35,85.14,85.34,589800.0,62.7481,62.7628,62.6084,62.7555,589800.0
2008-02-15 09:30:00,85.06,85.42,85.0,85.09,777300.0,62.5496,62.8143,62.5054,62.5716,777300.0
2008-02-15 09:40:00,85.07,85.13,84.71,84.78,132200.0,62.5569,62.601,62.2922,62.3437,132200.0
2008-02-15 09:50:00,84.77,84.77,84.28,84.46,183000.0,62.3363,62.3363,61.976,62.1083,183000.0
2008-02-15 10:00:00,84.47,84.5,84.17,84.22,233200.0,62.1157,62.1378,61.8951,61.9319,233200.0
2008-02-15 10:10:00,84.19,84.82,84.19,84.63,126900.0,61.9098,62.3731,61.9098,62.2334,126900.0
2008-02-15 10:20:00,84.63,84.91,84.58,84.81,123200.0,62.2334,62.4393,62.1966,62.3657,123200.0
2008-02-15 10:30:00,84.8,85.21,84.77,84.93,154700.0,62.3584,62.6599,62.3363,62.454,154700.0
2008-02-15 10:40:00,84.93,85.03,84.86,84.96,83900.0,62.454,62.5275,62.4025,62.476,83900.0
2008-02-15 10:50:00,84.96,84.99,84.85,84.86,91800.0,62.476,62.4981,62.3951,62.4025,91800.0
2008-02-15 11:00:00,84.86,84.88,84.77,84.79,70500.0,62.4025,62.4172,62.3363,62.351,70500.0
2008-02-15 11:10:00,84.78,84.82,84.67,84.74,60900.0,62.3437,62.3731,62.2628,62.3142,60900.0
2008-02-15 11:20:00,84.75,84.8,84.68,84.77,96600.0,62.3216,62.3584,62.2701,62.3363,96600.0
2008-02-15 11:30:00,84.77,84.82,84.68,84.73,97000.0,62.3363,62.3731,62.2701,62.3069,97000.0
2008-02-15 11:40:00,84.71,84.78,84.66,84.77,93700.0,62.2922,62.3437,62.2554,62.3363,93700.0
2008-02-15 11:50:00,84.79,84.89,84.74,84.87,98200.0,62.351,62.4245,62.3142,62.4098,98200.0
2008-02-15 12:00:00,84.88,85.03,84.86,84.96,93800.0,62.4172,62.5275,62.4025,62.476,93800.0
2008-02-15 12:10:00,84.95,85.09,84.95,85.07,73800.0,62.4687,62.5716,62.4687,62.5569,73800.0
2008-02-15 12:20:00,85.08,85.11,84.82,84.84,122000.0,62.5643,62.5863,62.3731,62.3878,122000.0
2008-02-15 12:30:00,84.83,84.86,84.53,84.57,116000.0,62.3804,62.4025,62.1598,62.1892,116000.0
2008-02-15 12:40:00,84.57,84.6,84.35,84.38,138000.0,62.1892,62.2113,62.0275,62.0495,138000.0
2008-02-15 12:50:00,84.39,84.46,84.38,84.44,68300.0,62.0569,62.1083,62.0495,62.0936,68300.0
2008-02-15 13:00:00,84.44,84.55,84.3,84.31,115400.0,62.0936,62.1745,61.9907,61.998,115400.0
2008-02-15 13:10:00,84.32,84.56,84.32,84.5,67600.0,62.0054,62.1819,62.0054,62.1378,67600.0
2008-02-15 13:20:00,84.5,84.54,84.45,84.47,62500.0,62.1378,62.1672,62.101,62.1157,62500.0
2008-02-15 13:30:00,84.48,84.5,84.43,84.48,42600.0,62.1231,62.1378,62.0863,62.1231,42600.0
2008-02-15 13:40:00,84.46,84.69,84.45,84.59,46800.0,62.1083,62.2775,62.101,62.2039,46800.0
2008-02-15 13:50:00,84.59,84.82,84.55,84.71,113500.0,62.2039,62.3731,62.1745,62.2922,113500.0
2008-02-15 14:00:00,84.7,84.7,84.52,84.64,108400.0,62.2848,62.2848,62.1525,62.2407,108400.0
2008-02-15 14:10:00,84.64,84.69,84.39,84.43,112600.0,62.2407,62.2775,62.0569,62.0863,112600.0
2008-02-15 14:20:00,84.42,84.71,84.41,84.69,72500.0,62.0789,62.2922,62.0716,62.2775,72500.0
2008-02-15 14:30:00,84.69,84.82,84.64,84.74,167600.0,62.2775,62.3731,62.2407,62.3142,167600.0
2008-02-15 14:40:00,84.78,84.8,84.65,84.71,268900.0,62.3437,62.3584,62.2481,62.2922,268900.0
2008-02-15 14:50:00,84.72,84.85,84.67,84.75,77100.0,62.2995,62.3951,62.2628,62.3216,77100.0
2008-02-15 15:00:00,84.74,84.96,84.7,84.94,109900.0,62.3142,62.476,62.2848,62.4613,109900.0
2008-02-15 15:10:00,84.94,85.13,84.91,85.08,109500.0,62.4613,62.601,62.4393,62.5643,109500.0
2008-02-15 15:20:00,85.08,85.11,84.88,85.0,138000.0,62.5643,62.5863,62.4172,62.5054,138000.0
2008-02-15 15:30:00,85.0,85.2,85.0,85.16,207000.0,62.5054,62.6525,62.5054,62.6231,207000.0
2008-02-15 15:40:00,85.17,85.37,85.08,85.35,275300.0,62.6304,62.7775,62.5643,62.7628,275300.0
2008-02-15 15:50:00,85.35,85.36,85.17,85.18,416700.0,62.7628,62.7702,62.6304,62.6378,416700.0
2008-02-19 09:30:00,86.11,86.82,86.0,86.56,222600.0,63.3217,63.8438,63.2408,63.6526,222600.0
2008-02-19 09:40:00,86.55,86.58,86.31,86.42,133000.0,63.6452,63.6673,63.4688,63.5496,133000.0
2008-02-19 09:50:00,86.45,86.88,86.34,86.76,174500.0,63.5717,63.8879,63.4908,63.7997,174500.0
2008-02-19 10:00:00,86.77,86.79,86.44,86.45,143800.0,63.807,63.8217,63.5644,63.5717,143800.0
2008-02-19 10:10:00,86.45,86.45,86.12,86.25,155400.0,63.5717,63.5717,63.329,63.4246,155400.0
2008-02-19 10:20:00,86.24,86.27,85.95,85.96,128400.0,63.4173,63.4393,63.204,63.2114,128400.0
2008-02-19 10:30:00,85.95,85.99,85.71,85.83,137400.0,63.204,63.2334,63.0275,63.1158,137400.0
2008-02-19 10:40:00,85.87,86.0,85.71,85.78,95800.0,63.1452,63.2408,63.0275,63.079,95800.0
2008-02-19 10:50:00,85.78,85.89,85.78,85.78,106600.0,63.079,63.1599,63.079,63.079,106600.0
2008-02-19 11:00:00,85.78,85.81,85.52,85.56,95600.0,63.079,63.1011,62.8878,62.9172,95600.0
2008-02-19 11:10:00,85.56,85.56,85.2,85.41,130400.0,62.9172,62.9172,62.6525,62.8069,130400.0
2008-02-19 11:20:00,85.41,85.57,85.33,85.39,94200.0,62.8069,62.9246,62.7481,62.7922,94200.0
2008-02-19 11:30:00,85.39,85.7,85.29,85.53,137800.0,62.7922,63.0202,62.7187,62.8952,137800.0
2008-02-19 11:40:00,85.52,85.52,85.33,85.43,49900.0,62.8878,62.8878,62.7481,62.8216,49900.0
2008-02-19 11:50:00,85.41,85.44,85.33,85.44,52000.0,62.8069,62.829,62.7481,62.829,52000.0
2008-02-19 12:00:00,85.45,85.56,85.36,85.44,54500.0,62.8363,62.9172,62.7702,62.829,54500.0
2008-02-19 12:10:00,85.45,85.55,85.35,85.51,54900.0,62.8363,62.9099,62.7628,62.8805,54900.0
2008-02-19 12:20:00,85.51,85.61,85.42,85.58,87300.0,62.8805,62.954,62.8143,62.9319,87300.0
2008-02-19 12:30:00,85.58,85.6,85.5,85.53,71500.0,62.9319,62.9467,62.8731,62.8952,71500.0
2008-02-19 12:40:00,85.54,85.69,85.53,85.66,35700.0,62.9025,63.0128,62.8952,62.9908,35700.0
2008-02-19 12:50:00,85.66,85.67,85.52,85.61,35800.0,62.9908,62.9981,62.8878,62.954,35800.0
2008-02-19 13:00:00,85.59,85.8,85.59,85.79,49400.0,62.9393,63.0937,62.9393,63.0864,49400.0
2008-02-19 13:10:00,85.79,85.97,85.79,85.95,60800.0,63.0864,63.2187,63.0864,63.204,60800.0
2008-02-19 13:20:00,85.98,86.1,85.93,85.93,63700.0,63.2261,63.3143,63.1893,63.1893,63700.0
2008-02-19 13:30:00,85.93,86.06,85.92,85.94,43400.0,63.1893,63.2849,63.182,63.1967,43400.0
2008-02-19 13:40:00,85.96,86.05,85.85,85.87,51200.0,63.2114,63.2776,63.1305,63.1452,51200.0
2008-02-19 13:50:00,85.88,85.96,85.75,85.76,47300.0,63.1526,63.2114,63.057,63.0643,47300.0
2008-02-19 14:00:00,85.76,85.95,85.69,85.81,70100.0,63.0643,63.204,63.0128,63.1011,70100.0
2008-02-19 14:10:00,85.81,86.1,85.8,86.1,56800.0,63.1011,63.3143,63.0937,63.3143,56800.0
2008-02-19 14:20:00,86.08,86.09,85.88,85.89,54700.0,63.2996,63.307,63.1526,63.1599,54700.0
2008-02-19 14:30:00,85.87,85.87,85.52,85.54,70500.0,63.1452,63.1452,62.8878,62.9025,70500.0
2008-02-19 14:40:00,85.54,85.66,85.28,85.33,82900.0,62.9025,62.9908,62.7113,62.7481,82900.0
2008-02-19 14:50:00,85.35,85.35,85.0,85.0,126100.0,62.7628,62.7628,62.5054,62.5054,126100.0
2008-02-19 15:00:00,85.01,85.16,84.83,84.97,174100.0,62.5128,62.6231,62.3804,62.4834,174100.0
2008-02-19 15:10:00,84.96,85.19,84.92,85.07,101900.0,62.476,62.6452,62.4466,62.5569,101900.0
2008-02-19 15:20:00,85.07,85.15,84.98,84.99,116900.0,62.5569,62.6157,62.4907,62.4981,116900.0
2008-02-19 15:30:00,84.99,85.43,84.97,85.36,140000.0,62.4981,62.8216,62.4834,62.7702,140000.0
2008-02-19 15:40:00,85.37,85.42,85.03,85.05,169500.0,62.7775,62.8143,62.5275,62.5422,169500.0
2008-02-19 15:50:00,85.04,85.34,84.85,85.34,272500.0,62.5349,62.7555,62.3951,62.7555,272500.0
2008-02-20 09:30:00,84.47,84.69,84.0,84.29,222300.0,62.1157,62.2775,61.7701,61.9833,222300.0
2008-02-20 09:40:00,84.26,84.52,84.25,84.51,158100.0,61.9613,62.1525,61.9539,62.1451,158100.0
2008-02-20 09:50:00,84.51,84.68,84.22,84.24,134700.0,62.1451,62.2701,61.9319,61.9466,134700.0
2008-02-20 10:00:00,84.24,84.3,83.7,83.73,231600.0,61.9466,61.9907,61.5495,61.5715,231600.0
2008-02-20 10:10:00,83.75,83.99,83.63,83.99,208300.0,61.5862,61.7627,61.498,61.7627,208300.0
2008-02-20 10:20:00,83.99,84.08,83.81,83.92,149000.0,61.7627,61.8289,61.6304,61.7113,149000.0
2008-02-20 10:30:00,83.92,84.06,83.86,83.97,121900.0,61.7113,61.8142,61.6671,61.748,121900.0
2008-02-20 10:40:00,83.97,84.09,83.85,83.89,146900.0,61.748,61.8363,61.6598,61.6892,146900.0
2008-02-20 10:50:00,83.89,83.95,83.68,83.68,117000.0,61.6892,61.7333,61.5348,61.5348,117000.0
2008-02-20 11:00:00,83.67,83.8,83.51,83.74,194500.0,61.5274,61.623,61.4098,61.5789,194500.0
2008-02-20 11:10:00,83.77,83.84,83.64,83.75,109200.0,61.6009,61.6524,61.5054,61.5862,109200.0
2008-02-20 11:20:00,83.76,84.01,83.7,83.83,126600.0,61.5936,61.7774,61.5495,61.6451,126600.0
2008-02-20 11:30:00,83.83,84.15,83.75,83.81,84700.0,61.6451,61.8804,61.5862,61.6304,84700.0
2008-02-20 11:40:00,83.81,83.82,83.5,83.51,118200.0,61.6304,61.6377,61.4024,61.4098,118200.0
2008-02-20 11:50:00,83.51,83.54,83.07,83.07,222500.0,61.4098,61.4318,61.0862,61.0862,222500.0
2008-02-20 12:00:00,83.07,83.38,82.95,83.28,291000.0,61.0862,61.3142,60.998,61.2406,291000.0
2008-02-20 12:10:00,83.31,83.65,83.25,83.48,192000.0,61.2627,61.5127,61.2186,61.3877,192000.0
2008-02-20 12:20:00,83.5,84.26,83.49,83.89,269500.0,61.4024,61.9613,61.395,61.6892,269500.0
2008-02-20 12:30:00,83.91,84.05,83.78,83.98,124000.0,61.7039,61.8068,61.6083,61.7554,124000.0
2008-02-20 12:40:00,84.0,84.0,83.68,83.72,97500.0,61.7701,61.7701,61.5348,61.5642,97500.0
2008-02-20 12:50:00,83.72,83.82,83.58,83.58,106800.0,61.5642,61.6377,61.4612,61.4612,106800.0
2008-02-20 13:00:00,83.58,84.0,83.57,83.96,151300.0,61.4612,61.7701,61.4539,61.7407,151300.0
2008-02-20 13:10:00,83.94,84.06,83.93,83.98,87600.0,61.726,61.8142,61.7186,61.7554,87600.0
2008-02-20 13:20:00,84.0,84.06,83.7,83.74,95100.0,61.7701,61.8142,61.5495,61.5789,95100.0
2008-02-20 13:30:00,83.74,83.75,83.51,83.57,152600.0,61.5789,61.5862,61.4098,61.4539,152600.0
2008-02-20 13:40:00,83.58,83.65,83.54,83.57,119200.0,61.4612,61.5127,61.4318,61.4539,119200.0
2008-02-20 13:50:00,83.56,83.75,83.55,83.56,133700.0,61.4465,61.5862,61.4392,61.4465,133700.0
2008-02-20 14:00:00,83.58,83.9,83.41,83.64,298100.0,61.4612,61.6965,61.3362,61.5054,298100.0
2008-02-20 14:10:00,83.66,83.75,83.55,83.58,187200.0,61.5201,61.5862,61.4392,61.4612,187200.0
2008-02-20 14:20:00,83.56,83.86,83.5,83.86,176100.0,61.4465,61.6671,61.4024,61.6671,176100.0
2008-02-20 14:30:00,83.84,84.06,83.77,83.88,197900.0,61.6524,61.8142,61.6009,61.6818,197900.0
2008-02-20 14:40:00,83.89,84.02,83.81,83.92,203300.0,61.6892,61.7848,61.6304,61.7113,203300.0
2008-02-20 14:50:00,83.92,84.27,83.91,84.08,341000.0,61.7113,61.9686,61.7039,61.8289,341000.0
2008-02-20 15:00:00,84.07,84.1,83.86,83.9,193000.0,61.8216,61.8436,61.6671,61.6965,193000.0
2008-02-20 15:10:00,83.9,84.03,83.78,83.78,223200.0,61.6965,61.7921,61.6083,61.6083,223200.0
2008-02-20 15:20:00,83.8,83.87,83.62,83.64,178300.0,61.623,61.6745,61.4906,61.5054,178300.0
2008-02-20 15:30:00,83.64,83.64,83.47,83.61,293400.0,61.5054,61.5054,61.3803,61.4833,293400.0
2008-02-20 15:40:00,83.61,83.75,83.57,83.72,313200.0,61.4833,61.5862,61.4539,61.5642,313200.0
2008-02-20 15:50:00,83.72,83.94,83.71,83.94,345300.0,61.5642,61.726,61.5568,61.726,345300.0
2008-02-21 09:30:00,84.12,84.77,83.94,84.53,196600.0,61.8583,62.3363,61.726,62.1598,196600.0
2008-02-21 09:40:00,84.46,84.96,84.44,84.73,140500.0,62.1083,62.476,62.0936,62.3069,140500.0
2008-02-21 09:50:00,84.73,84.91,84.6,84.66,106900.0,62.3069,62.4393,62.2113,62.2554,106900.0
2008-02-21 10:00:00,84.66,84.66,83.97,84.05,260700.0,62.2554,62.2554,61.748,61.8068,260700.0
2008-02-21 10:10:00,84.05,84.69,84.03,84.61,227300.0,61.8068,62.2775,61.7921,62.2186,227300.0
2008-02-21 10:20:00,84.59,84.69,84.39,84.46,209300.0,62.2039,62.2775,62.0569,62.1083,209300.0
2008-02-21 10:30:00,84.45,84.55,84.05,84.09,161800.0,62.101,62.1745,61.8068,61.8363,161800.0
2008-02-21 10:40:00,84.07,84.1,83.84,84.03,193300.0,61.8216,61.8436,61.6524,61.7921,193300.0
2008-02-21 10:50:00,84.02,84.11,83.71,83.71,104100.0,61.7848,61.851,61.5568,61.5568,104100.0
2008-02-21 11:00:00,83.72,83.75,83.59,83.67,115600.0,61.5642,61.5862,61.4686,61.5274,115600.0
2008-02-21 11:10:00,83.69,83.79,83.55,83.73,142400.0,61.5421,61.6157,61.4392,61.5715,142400.0
2008-02-21 11:20:00,83.75,83.77,83.39,83.45,294000.0,61.5862,61.6009,61.3215,61.3656,294000.0
2008-02-21 11:30:00,83.45,83.63,83.45,83.53,113000.0,61.3656,61.498,61.3656,61.4245,113000.0
2008-02-21 11:40:00,83.54,83.61,83.42,83.51,89600.0,61.4318,61.4833,61.3436,61.4098,89600.0
2008-02-21 11:50:00,83.5,83.62,83.46,83.59,58300.0,61.4024,61.4906,61.373,61.4686,58300.0
2008-02-21 12:00:00,83.59,83.61,83.43,83.46,48600.0,61.4686,61.4833,61.3509,61.373,48600.0
2008-02-21 12:10:00,83.45,83.45,83.11,83.13,107700.0,61.3656,61.3656,61.1156,61.1303,107700.0
2008-02-21 12:20:00,83.12,83.18,83.02,83.05,127700.0,61.123,61.1671,61.0494,61.0715,127700.0
2008-02-21 12:30:00,83.06,83.23,83.0,83.21,99700.0,61.0788,61.2039,61.0347,61.1891,99700.0
2008-02-21 12:40:00,83.2,83.27,83.07,83.07,43500.0,61.1818,61.2333,61.0862,61.0862,43500.0
2008-02-21 12:50:00,83.07,83.16,83.04,83.12,54500.0,61.0862,61.1524,61.0641,61.123,54500.0
2008-02-21 13:00:00,83.14,83.17,83.01,83.16,60200.0,61.1377,61.1597,61.0421,61.1524,60200.0
2008-02-21 13:10:00,83.17,83.17,82.78,82.86,117800.0,61.1597,61.1597,60.8729,60.9318,117800.0
2008-02-21 13:20:00,82.86,82.89,82.69,82.82,100400.0,60.9318,60.9538,60.8068,60.9024,100400.0
2008-02-21 13:30:00,82.82,82.83,82.64,82.73,104900.0,60.9024,60.9097,60.77,60.8362,104900.0
2008-02-21 13:40:00,82.74,82.74,82.5,82.52,129200.0,60.8435,60.8435,60.667,60.6818,129200.0
2008-02-21 13:50:00,82.52,82.85,82.49,82.79,130400.0,60.6818,60.9244,60.6597,60.8803,130400.0
2008-02-21 14:00:00,82.79,82.91,82.72,82.89,79400.0,60.8803,60.9685,60.8288,60.9538,79400.0
2008-02-21 14:10:00,82.9,82.93,82.76,82.77,124700.0,60.9612,60.9832,60.8582,60.8656,124700.0
2008-02-21 14:20:00,82.77,82.92,82.73,82.85,159100.0,60.8656,60.9759,60.8362,60.9244,159100.0
2008-02-21 14:30:00,82.87,83.5,82.7,82.75,98000.0,60.9391,61.4024,60.8141,60.8509,98000.0
2008-02-21 14:40:00,82.77,82.8,82.41,82.45,109200.0,60.8656,60.8877,60.6009,60.6303,109200.0
2008-02-21 14:50:00,82.46,82.54,82.36,82.38,122900.0,60.6376,60.6965,60.5641,60.5788,122900.0
2008-02-21 15:00:00,82.39,82.39,82.03,82.1,238300.0,60.5862,60.5862,60.3214,60.3729,238300.0
2008-02-21 15:10:00,82.1,82.15,81.96,82.14,240500.0,60.3729,60.4097,60.2699,60.4023,240500.0
2008-02-21 15:20:00,82.13,82.17,82.06,82.13,243500.0,60.395,60.4244,60.3435,60.395,243500.0
2008-02-21 15:30:00,82.13,82.42,82.08,82.11,222700.0,60.395,60.6082,60.3582,60.3803,222700.0
2008-02-21 15:40:00,82.12,82.21,81.96,82.21,502100.0,60.3876,60.4538,60.2699,60.4538,502100.0
2008-02-21 15:50:00,82.21,82.21,81.87,82.03,789100.0,60.4538,60.4538,60.2038,60.3214,789100.0
2008-02-22 09:30:00,82.51,82.69,82.0,82.0,191500.0,60.6744,60.8068,60.2994,60.2994,191500.0
2008-02-22 09:40:00,81.96,82.39,81.92,82.37,228400.0,60.2699,60.5862,60.2405,60.5714,228400.0
2008-02-22 09:50:00,82.39,82.61,82.28,82.34,133200.0,60.5862,60.7479,60.5053,60.5494,133200.0
2008-02-22 10:00:00,82.34,82.35,82.08,82.23,152700.0,60.5494,60.5567,60.3582,60.4685,152700.0
2008-02-22 10:10:00,82.23,82.25,82.0,82.2,102100.0,60.4685,60.4832,60.2994,60.4464,102100.0
2008-02-22 10:20:00,82.21,82.26,81.97,82.23,87400.0,60.4538,60.4906,60.2773,60.4685,87400.0
2008-02-22 10:30:00,82.23,82.28,81.93,81.95,130000.0,60.4685,60.5053,60.2479,60.2626,130000.0
2008-02-22 10:40:00,81.95,82.3,81.92,82.2,86600.0,60.2626,60.52,60.2405,60.4464,86600.0
2008-02-22 10:50:00,82.21,82.27,82.09,82.15,72000.0,60.4538,60.4979,60.3655,60.4097,72000.0
2008-02-22 11:00:00,82.15,82.33,82.1,82.26,80500.0,60.4097,60.542,60.3729,60.4906,80500.0
2008-02-22 11:10:00,82.25,82.33,82.07,82.14,82200.0,60.4832,60.542,60.3508,60.4023,82200.0
2008-02-22 11:20:00,82.14,82.14,81.95,82.0,101000.0,60.4023,60.4023,60.2626,60.2994,101000.0
2008-02-22 11:30:00,82.01,82.14,81.95,82.07,69900.0,60.3067,60.4023,60.2626,60.3508,69900.0
2008-02-22 11:40:00,82.06,82.06,81.94,82.01,67500.0,60.3435,60.3435,60.2552,60.3067,67500.0
2008-02-22 11:50:00,82.0,82.11,82.0,82.11,63400.0,60.2994,60.3803,60.2994,60.3803,63400.0
2008-02-22 12:00:00,82.11,82.13,81.91,81.97,68200.0,60.3803,60.395,60.2332,60.2773,68200.0
2008-02-22 12:10:00,81.97,81.97,81.8,81.82,54000.0,60.2773,60.2773,60.1523,60.167,54000.0
2008-02-22 12:20:00,81.82,82.1,81.81,82.06,74600.0,60.167,60.3729,60.1596,60.3435,74600.0
2008-02-22 12:30:00,82.06,82.06,81.9,81.95,64800.0,60.3435,60.3435,60.2258,60.2626,64800.0
2008-02-22 12:40:00,81.95,82.2,81.93,82.12,75200.0,60.2626,60.4464,60.2479,60.3876,75200.0
2008-02-22 12:50:00,82.12,82.3,82.01,82.18,66500.0,60.3876,60.52,60.3067,60.4317,66500.0
2008-02-22 13:00:00,82.18,82.23,82.03,82.17,69600.0,60.4317,60.4685,60.3214,60.4244,69600.0
2008-02-22 13:10:00,82.18,82.31,82.12,82.23,41600.0,60.4317,60.5273,60.3876,60.4685,41600.0
2008-02-22 13:20:00,82.24,82.27,82.0,82.0,67300.0,60.4758,60.4979,60.2994,60.2994,67300.0
2008-02-22 13:30:00,82.0,82.05,81.75,81.96,72300.0,60.2994,60.3361,60.1155,60.2699,72300.0
2008-02-22 13:40:00,81.96,82.15,81.94,82.09,109200.0,60.2699,60.4097,60.2552,60.3655,109200.0
2008-02-22 13:50:00,82.09,82.2,82.04,82.09,57400.0,60.3655,60.4464,60.3288,60.3655,57400.0
2008-02-22 14:00:00,82.07,82.08,81.96,82.01,99500.0,60.3508,60.3582,60.2699,60.3067,99500.0
2008-02-22 14:10:00,82.02,82.11,81.96,82.09,85500.0,60.3141,60.3803,60.2699,60.3655,85500.0
2008-02-22 14:20:00,82.09,82.1,81.99,82.0,56900.0,60.3655,60.3729,60.292,60.2994,56900.0
2008-02-22 14:30:00,81.99,82.12,81.9,82.0,73300.0,60.292,60.3876,60.2258,60.2994,73300.0
2008-02-22 14:40:00,82.03,82.29,81.98,82.23,123600.0,60.3214,60.5126,60.2847,60.4685,123600.0
2008-02-22 14:50:00,82.24,82.28,82.02,82.18,299800.0,60.4758,60.5053,60.3141,60.4317,299800.0
2008-02-22 15:00:00,82.2,82.22,81.97,81.98,96500.0,60.4464,60.4611,60.2773,60.2847,96500.0
2008-02-22 15:10:00,81.98,82.03,81.87,81.98,156700.0,60.2847,60.3214,60.2038,60.2847,156700.0
2008-02-22 15:20:00,81.96,82.27,81.9,82.27,115400.0,60.2699,60.4979,60.2258,60.4979,115400.0
2008-02-22 15:30:00,82.27,82.75,82.18,82.72,346500.0,60.4979,60.8509,60.4317,60.8288,346500.0
2008-02-22 15:40:00,82.71,82.73,82.4,82.72,290700.0,60.8215,60.8362,60.5935,60.8288,290700.0
2008-02-22 15:50:00,82.73,83.21,82.67,83.12,432000.0,60.8362,61.1891,60.7921,61.123,432000.0
2008-02-25 09:30:00,83.26,84.51,83.12,84.31,331700.0,61.2259,62.1451,61.123,61.998,331700.0
2008-02-25 09:40:00,84.26,84.46,84.1,84.41,175500.0,61.9613,62.1083,61.8436,62.0716,175500.0
2008-02-25 09:50:00,84.39,84.45,84.0,84.0,135800.0,62.0569,62.101,61.7701,61.7701,135800.0
2008-02-25 10:00:00,84.0,84.42,83.93,84.41,140200.0,61.7701,62.0789,61.7186,62.0716,140200.0
2008-02-25 10:10:00,84.42,84.74,84.41,84.64,167700.0,62.0789,62.3142,62.0716,62.2407,167700.0
2008-02-25 10:20:00,84.63,84.69,84.34,84.42,223200.0,62.2334,62.2775,62.0201,62.0789,223200.0
2008-02-25 10:30:00,84.42,84.45,83.94,84.03,165200.0,62.0789,62.101,61.726,61.7921,165200.0
2008-02-25 10:40:00,84.03,84.3,83.94,84.22,89500.0,61.7921,61.9907,61.726,61.9319,89500.0
2008-02-25 10:50:00,84.25,84.44,84.22,84.37,118700.0,61.9539,62.0936,61.9319,62.0422,118700.0
2008-02-25 11:00:00,84.35,84.47,84.23,84.28,104400.0,62.0275,62.1157,61.9392,61.976,104400.0
2008-02-25 11:10:00,84.28,84.47,84.15,84.22,73300.0,61.976,62.1157,61.8804,61.9319,73300.0
2008-02-25 11:20:00,84.22,84.47,84.21,84.33,93100.0,61.9319,62.1157,61.9245,62.0127,93100.0
2008-02-25 11:30:00,84.38,84.42,84.33,84.39,58000.0,62.0495,62.0789,62.0127,62.0569,58000.0
2008-02-25 11:40:00,84.37,84.46,84.37,84.38,33100.0,62.0422,62.1083,62.0422,62.0495,33100.0
2008-02-25 11:50:00,84.39,84.41,84.08,84.1,50600.0,62.0569,62.0716,61.8289,61.8436,50600.0
2008-02-25 12:00:00,84.1,84.18,84.07,84.13,54700.0,61.8436,61.9024,61.8216,61.8657,54700.0
2008-02-25 12:10:00,84.14,84.18,83.82,83.84,83200.0,61.873,61.9024,61.6377,61.6524,83200.0
2008-02-25 12:20:00,83.84,83.85,83.65,83.71,58300.0,61.6524,61.6598,61.5127,61.5568,58300.0
2008-02-25 12:30:00,83.7,83.77,83.59,83.7,59600.0,61.5495,61.6009,61.4686,61.5495,59600.0
2008-02-25 12:40:00,83.72,83.8,83.68,83.77,42800.0,61.5642,61.623,61.5348,61.6009,42800.0
2008-02-25 12:50:00,83.78,83.8,83.61,83.61,49700.0,61.6083,61.623,61.4833,61.4833,49700.0
2008-02-25 13:00:00,83.6,83.85,83.5,83.67,66900.0,61.4759,61.6598,61.4024,61.5274,66900.0
2008-02-25 13:10:00,83.69,83.69,83.5,83.5,58000.0,61.5421,61.5421,61.4024,61.4024,58000.0
2008-02-25 13:20:00,83.53,83.57,83.43,83.5,77900.0,61.4245,61.4539,61.3509,61.4024,77900.0
2008-02-25 13:30:00,83.5,83.55,83.28,83.33,76800.0,61.4024,61.4392,61.2406,61.2774,76800.0
2008-02-25 13:40:00,83.33,83.4,83.3,83.38,56300.0,61.2774,61.3289,61.2553,61.3142,56300.0
2008-02-25 13:50:00,83.35,83.61,83.35,83.55,129600.0,61.2921,61.4833,61.2921,61.4392,129600.0
2008-02-25 14:00:00,83.55,83.78,83.51,83.57,141300.0,61.4392,61.6083,61.4098,61.4539,141300.0
2008-02-25 14:10:00,83.57,83.66,83.51,83.6,104100.0,61.4539,61.5201,61.4098,61.4759,104100.0
2008-02-25 14:20:00,83.61,84.44,83.55,84.35,186600.0,61.4833,62.0936,61.4392,62.0275,186600.0
2008-02-25 14:30:00,84.35,84.53,84.23,84.25,267300.0,62.0275,62.1598,61.9392,61.9539,267300.0
2008-02-25 14:40:00,84.25,84.35,83.93,84.12,127000.0,61.9539,62.0275,61.7186,61.8583,127000.0
2008-02-25 14:50:00,84.12,84.36,84.02,84.33,129300.0,61.8583,62.0348,61.7848,62.0127,129300.0
2008-02-25 15:00:00,84.35,84.42,84.14,84.14,113200.0,62.0275,62.0789,61.873,61.873,113200.0
2008-02-25 15:10:00,84.13,84.39,84.04,84.31,129300.0,61.8657,62.0569,61.7995,61.998,129300.0
2008-02-25 15:20:00,84.28,84.45,84.24,84.44,120600.0,61.976,62.101,61.9466,62.0936,120600.0
2008-02-25 15:30:00,84.43,84.49,84.25,84.4,213600.0,62.0863,62.1304,61.9539,62.0642,213600.0
2008-02-25 15:40:00,84.41,84.49,84.32,84.37,254400.0,62.0716,62.1304,62.0054,62.0422,254400.0
2008-02-25 15:50:00,84.35,84.63,84.35,84.58,284500.0,62.0275,62.2334,62.0275,62.1966,284500.0
2008-02-26 09:30:00,85.12,85.12,84.4,84.4,187500.0,62.5937,62.5937,62.0642,62.0642,187500.0
2008-02-26 09:40:00,84.38,84.59,84.32,84.49,105700.0,62.0495,62.2039,62.0054,62.1304,105700.0
2008-02-26 09:50:00,84.48,84.68,84.4,84.48,99700.0,62.1231,62.2701,62.0642,62.1231,99700.0
2008-02-26 10:00:00,84.48,84.6,84.29,84.57,145100.0,62.1231,62.2113,61.9833,62.1892,145100.0
2008-02-26 10:10:00,84.58,84.6,84.25,84.25,99400.0,62.1966,62.2113,61.9539,61.9539,99400.0
2008-02-26 10:20:00,84.25,84.26,84.08,84.17,135000.0,61.9539,61.9613,61.8289,61.8951,135000.0
2008-02-26 10:30:00,84.15,84.43,84.05,84.05,101600.0,61.8804,62.0863,61.8068,61.8068,101600.0
2008-02-26 10:40:00,84.05,84.18,83.9,84.14,105800.0,61.8068,61.9024,61.6965,61.873,105800.0
2008-02-26 10:50:00,84.14,84.15,83.9,83.96,128200.0,61.873,61.8804,61.6965,61.7407,128200.0
2008-02-26 11:00:00,83.96,84.36,83.94,84.3,155200.0,61.7407,62.0348,61.726,61.9907,155200.0
2008-02-26 11:10:00,84.3,84.41,84.12,84.19,107700.0,61.9907,62.0716,61.8583,61.9098,107700.0
2008-02-26 11:20:00,84.16,84.26,84.0,84.09,144700.0,61.8877,61.9613,61.7701,61.8363,144700.0
2008-02-26 11:30:00,84.08,84.35,84.06,84.19,76900.0,61.8289,62.0275,61.8142,61.9098,76900.0
2008-02-26 11:40:00,84.2,84.27,84.1,84.24,87100.0,61.9172,61.9686,61.8436,61.9466,87100.0
2008-02-26 11:50:00,84.24,84.42,84.21,84.28,101000.0,61.9466,62.0789,61.9245,61.976,101000.0
2008-02-26 12:00:00,84.29,84.3,84.16,84.22,72900.0,61.9833,61.9907,61.8877,61.9319,72900.0
2008-02-26 12:10:00,84.21,84.31,84.13,84.22,123500.0,61.9245,61.998,61.8657,61.9319,123500.0
2008-02-26 12:20:00,84.2,84.38,84.17,84.22,94000.0,61.9172,62.0495,61.8951,61.9319,94000.0
2008-02-26 12:30:00,84.22,84.32,84.2,84.29,63500.0,61.9319,62.0054,61.9172,61.9833,63500.0
2008-02-26 12:40:00,84.32,84.4,84.2,84.39,90600.0,62.0054,62.0642,61.9172,62.0569,90600.0
2008-02-26 12:50:00,84.38,84.46,84.21,84.43,95800.0,62.0495,62.1083,61.9245,62.0863,95800.0
2008-02-26 13:00:00,84.46,84.75,84.43,84.73,89500.0,62.1083,62.3216,62.0863,62.3069,89500.0
2008-02-26 13:10:00,84.73,84.85,84.68,84.83,141100.0,62.3069,62.3951,62.2701,62.3804,141100.0
2008-02-26 13:20:00,84.82,84.84,84.5,84.56,84200.0,62.3731,62.3878,62.1378,62.1819,84200.0
2008-02-26 13:30:00,84.54,84.71,84.53,84.61,76500.0,62.1672,62.2922,62.1598,62.2186,76500.0
2008-02-26 13:40:00,84.64,84.75,84.54,84.62,71100.0,62.2407,62.3216,62.1672,62.226,71100.0
2008-02-26 13:50:00,84.61,84.81,84.61,84.66,118000.0,62.2186,62.3657,62.2186,62.2554,118000.0
2008-02-26 14:00:00,84.69,84.71,84.48,84.48,91800.0,62.2775,62.2922,62.1231,62.1231,91800.0
2008-02-26 14:10:00,84.51,84.61,84.43,84.56,97400.0,62.1451,62.2186,62.0863,62.1819,97400.0
2008-02-26 14:20:00,84.55,84.71,84.53,84.7,88100.0,62.1745,62.2922,62.1598,62.2848,88100.0
2008-02-26 14:30:00,84.71,84.85,84.68,84.83,93500.0,62.2922,62.3951,62.2701,62.3804,93500.0
2008-02-26 14:40:00,84.82,84.91,84.75,84.91,120000.0,62.3731,62.4393,62.3216,62.4393,120000.0
2008-02-26 14:50:00,84.92,84.92,84.5,84.7,228000.0,62.4466,62.4466,62.1378,62.2848,228000.0
2008-02-26 15:00:00,84.71,84.75,84.39,84.52,141500.0,62.2922,62.3216,62.0569,62.1525,141500.0
2008-02-26 15:10:00,84.52,84.54,84.26,84.34,164300.0,62.1525,62.1672,61.9613,62.0201,164300.0
2008-02-26 15:20:00,84.36,84.43,84.19,84.43,257900.0,62.0348,62.0863,61.9098,62.0863,257900.0
2008-02-26 15:30:00,84.41,84.56,84.15,84.28,212400.0,62.0716,62.1819,61.8804,61.976,212400.0
2008-02-26 15:40:00,84.26,84.54,84.19,84.46,216100.0,61.9613,62.1672,61.9098,62.1083,216100.0
2008-02-26 15:50:00,84.47,84.71,84.44,84.61,305000.0,62.1157,62.2922,62.0936,62.2186,305000.0
2008-02-27 09:30:00,84.22,85.0,84.06,84.74,210800.0,61.9319,62.5054,61.8142,62.3142,210800.0
2008-02-27 09:40:00,84.74,85.19,84.7,85.19,164000.0,62.3142,62.6452,62.2848,62.6452,164000.0
2008-02-27 09:50:00,85.18,85.18,84.66,84.66,147100.0,62.6378,62.6378,62.2554,62.2554,147100.0
2008-02-27 10:00:00,84.66,85.0,84.48,84.98,81600.0,62.2554,62.5054,62.1231,62.4907,81600.0
2008-02-27 10:10:00,85.0,85.11,84.87,84.91,99100.0,62.5054,62.5863,62.4098,62.4393,99100.0
2008-02-27 10:20:00,84.93,85.06,84.56,84.6,110700.0,62.454,62.5496,62.1819,62.2113,110700.0
2008-02-27 10:30:00,84.6,84.74,84.25,84.5,181400.0,62.2113,62.3142,61.9539,62.1378,181400.0
2008-02-27 10:40:00,84.5,84.89,84.49,84.55,174000.0,62.1378,62.4245,62.1304,62.1745,174000.0
2008-02-27 10:50:00,84.57,84.57,84.09,84.15,216100.0,62.1892,62.1892,61.8363,61.8804,216100.0
2008-02-27 11:00:00,84.14,84.35,84.06,84.29,132600.0,61.873,62.0275,61.8142,61.9833,132600.0
2008-02-27 11:10:00,84.29,84.38,84.2,84.31,99300.0,61.9833,62.0495,61.9172,61.998,99300.0
2008-02-27 11:20:00,84.32,84.53,84.25,84.37,120500.0,62.0054,62.1598,61.9539,62.0422,120500.0
2008-02-27 11:30:00,84.37,84.39,84.14,84.18,89400.0,62.0422,62.0569,61.873,61.9024,89400.0
2008-02-27 11:40:00,84.19,84.34,84.0,84.06,95700.0,61.9098,62.0201,61.7701,61.8142,95700.0
2008-02-27 11:50:00,84.06,84.33,84.05,84.33,66200.0,61.8142,62.0127,61.8068,62.0127,66200.0
2008-02-27 12:00:00,84.31,84.47,84.14,84.47,92000.0,61.998,62.1157,61.873,62.1157,92000.0
2008-02-27 12:10:00,84.47,84.58,84.29,84.33,86600.0,62.1157,62.1966,61.9833,62.0127,86600.0
2008-02-27 12:20:00,84.33,84.45,84.28,84.34,51200.0,62.0127,62.101,61.976,62.0201,51200.0
2008-02-27 12:30:00,84.34,84.38,84.28,84.3,42500.0,62.0201,62.0495,61.976,61.9907,42500.0
2008-02-27 12:40:00,84.29,84.31,84.17,84.28,42500.0,61.9833,61.998,61.8951,61.976,42500.0
2008-02-27 12:50:00,84.28,84.33,84.08,84.16,55100.0,61.976,62.0127,61.8289,61.8877,55100.0
2008-02-27 13:00:00,84.16,84.29,84.14,84.23,52900.0,61.8877,61.9833,61.873,61.9392,52900.0
2008-02-27 13:10:00,84.24,84.25,84.08,84.09,51000.0,61.9466,61.9539,61.8289,61.8363,51000.0
2008-02-27 13:20:00,84.09,84.18,84.06,84.18,55700.0,61.8363,61.9024,61.8142,61.9024,55700.0
2008-02-27 13:30:00,84.18,84.2,83.94,83.95,89000.0,61.9024,61.9172,61.726,61.7333,89000.0
2008-02-27 13:40:00,83.94,84.25,83.72,83.73,114100.0,61.726,61.9539,61.5642,61.5715,114100.0
2008-02-27 13:50:00,83.73,83.93,83.72,83.89,67900.0,61.5715,61.7186,61.5642,61.6892,67900.0
2008-02-27 14:00:00,83.88,83.88,83.52,83.52,115800.0,61.6818,61.6818,61.4171,61.4171,115800.0
2008-02-27 14:10:00,83.52,83.84,83.47,83.83,101900.0,61.4171,61.6524,61.3803,61.6451,101900.0
2008-02-27 14:20:00,83.82,83.86,83.4,83.44,98800.0,61.6377,61.6671,61.3289,61.3583,98800.0
2008-02-27 14:30:00,83.44,83.62,83.44,83.53,57800.0,61.3583,61.4906,61.3583,61.4245,57800.0
2008-02-27 14:40:00,83.51,83.85,83.51,83.85,70800.0,61.4098,61.6598,61.4098,61.6598,70800.0
2008-02-27 14:50:00,83.85,83.95,83.57,83.92,98600.0,61.6598,61.7333,61.4539,61.7113,98600.0
2008-02-27 15:00:00,83.92,84.02,83.67,83.69,102100.0,61.7113,61.7848,61.5274,61.5421,102100.0
2008-02-27 15:10:00,83.7,83.83,83.62,83.78,103100.0,61.5495,61.6451,61.4906,61.6083,103100.0
2008-02-27 15:20:00,83.77,84.12,83.76,84.06,129900.0,61.6009,61.8583,61.5936,61.8142,129900.0
2008-02-27 15:30:00,84.06,84.13,83.96,83.97,154000.0,61.8142,61.8657,61.7407,61.748,154000.0
2008-02-27 15:40:00,83.98,84.1,83.88,83.94,189500.0,61.7554,61.8436,61.6818,61.726,189500.0
2008-02-27 15:50:00,83.95,83.98,83.8,83.97,234600.0,61.7333,61.7554,61.623,61.748,234600.0
2008-02-28 09:30:00,83.51,83.81,83.29,83.37,216300.0,61.4098,61.6304,61.248,61.3068,216300.0
2008-02-28 09:40:00,83.34,83.65,83.01,83.03,138200.0,61.2847,61.5127,61.0421,61.0568,138200.0
2008-02-28 09:50:00,83.04,83.29,82.73,83.2,228100.0,61.0641,61.248,60.8362,61.1818,228100.0
2008-02-28 10:00:00,83.21,83.29,82.99,83.0,127000.0,61.1891,61.248,61.0274,61.0347,127000.0
2008-02-28 10:10:00,82.99,83.15,82.9,83.08,133800.0,61.0274,61.145,60.9612,61.0936,133800.0
2008-02-28 10:20:00,83.1,84.25,82.9,84.08,420900.0,61.1083,61.9539,60.9612,61.8289,420900.0
2008-02-28 10:30:00,84.07,84.47,83.86,83.89,326100.0,61.8216,62.1157,61.6671,61.6892,326100.0
2008-02-28 10:40:00,83.89,83.93,83.41,83.41,126300.0,61.6892,61.7186,61.3362,61.3362,126300.0
2008-02-28 10:50:00,83.42,83.78,83.36,83.67,150200.0,61.3436,61.6083,61.2995,61.5274,150200.0
2008-02-28 11:00:00,83.67,83.9,83.1,83.42,196600.0,61.5274,61.6965,61.1083,61.3436,196600.0
2008-02-28 11:10:00,83.41,83.53,83.37,83.46,58900.0,61.3362,61.4245,61.3068,61.373,58900.0
2008-02-28 11:20:00,83.45,83.81,83.44,83.77,88400.0,61.3656,61.6304,61.3583,61.6009,88400.0
2008-02-28 11:30:00,83.76,83.76,83.44,83.63,63000.0,61.5936,61.5936,61.3583,61.498,63000.0
2008-02-28 11:40:00,83.63,83.67,83.51,83.63,48500.0,61.498,61.5274,61.4098,61.498,48500.0
2008-02-28 11:50:00,83.63,83.71,83.6,83.7,51200.0,61.498,61.5568,61.4759,61.5495,51200.0
2008-02-28 12:00:00,83.71,83.73,83.62,83.64,56400.0,61.5568,61.5715,61.4906,61.5054,56400.0
2008-02-28 12:10:00,83.65,83.77,83.56,83.71,56700.0,61.5127,61.6009,61.4465,61.5568,56700.0
2008-02-28 12:20:00,83.74,83.94,83.71,83.89,75400.0,61.5789,61.726,61.5568,61.6892,75400.0
2008-02-28 12:30:00,83.88,84.12,83.84,83.97,76800.0,61.6818,61.8583,61.6524,61.748,76800.0
2008-02-28 12:40:00,83.98,84.2,83.93,84.17,69800.0,61.7554,61.9172,61.7186,61.8951,69800.0
2008-02-28 12:50:00,84.16,84.24,84.13,84.16,92100.0,61.8877,61.9466,61.8657,61.8877,92100.0
2008-02-28 13:00:00,84.16,84.39,84.09,84.36,109500.0,61.8877,62.0569,61.8363,62.0348,109500.0
2008-02-28 13:10:00,84.36,84.6,84.36,84.54,171100.0,62.0348,62.2113,62.0348,62.1672,171100.0
2008-02-28 13:20:00,84.54,84.57,84.34,84.35,95300.0,62.1672,62.1892,62.0201,62.0275,95300.0
2008-02-28 13:30:00,84.35,84.4,84.21,84.21,63900.0,62.0275,62.0642,61.9245,61.9245,63900.0
2008-02-28 13:40:00,84.2,84.44,84.2,84.34,77800.0,61.9172,62.0936,61.9172,62.0201,77800.0
2008-02-28 13:50:00,84.37,84.4,84.2,84.37,70300.0,62.0422,62.0642,61.9172,62.0422,70300.0
2008-02-28 14:00:00,84.37,84.44,84.22,84.37,102200.0,62.0422,62.0936,61.9319,62.0422,102200.0
2008-02-28 14:10:00,84.37,84.66,84.29,84.55,163700.0,62.0422,62.2554,61.9833,62.1745,163700.0
2008-02-28 14:20:00,84.54,84.9,84.52,84.81,154200.0,62.1672,62.4319,62.1525,62.3657,154200.0
2008-02-28 14:30:00,84.78,84.84,84.76,84.8,94200.0,62.3437,62.3878,62.329,62.3584,94200.0
2008-02-28 14:40:00,84.8,84.94,84.79,84.8,104700.0,62.3584,62.4613,62.351,62.3584,104700.0
2008-02-28 14:50:00,84.8,85.0,84.8,84.9,137300.0,62.3584,62.5054,62.3584,62.4319,137300.0
2008-02-28 15:00:00,84.9,84.9,84.68,84.76,195300.0,62.4319,62.4319,62.2701,62.329,195300.0
2008-02-28 15:10:00,84.76,84.78,84.54,84.61,133000.0,62.329,62.3437,62.1672,62.2186,133000.0
2008-02-28 15:20:00,84.6,84.7,84.53,84.63,170100.0,62.2113,62.2848,62.1598,62.2334,170100.0
2008-02-28 15:30:00,84.62,84.69,84.55,84.58,199900.0,62.226,62.2775,62.1745,62.1966,199900.0
2008-02-28 15:40:00,84.56,84.78,84.56,84.7,252000.0,62.1819,62.3437,62.1819,62.2848,252000.0
2008-02-28 15:50:00,84.7,84.76,84.6,84.69,366600.0,62.2848,62.329,62.2113,62.2775,366600.0
2008-02-29 09:30:00,84.03,84.5,83.8,84.15,146400.0,61.7921,62.1378,61.623,61.8804,146400.0
2008-02-29 09:40:00,84.11,84.15,83.35,83.4,175300.0,61.851,61.8804,61.2921,61.3289,175300.0
2008-02-29 09:50:00,83.4,83.65,83.37,83.49,146800.0,61.3289,61.5127,61.3068,61.395,146800.0
2008-02-29 10:00:00,83.48,83.51,83.22,83.29,165400.0,61.3877,61.4098,61.1965,61.248,165400.0
2008-02-29 10:10:00,83.27,83.27,82.83,83.11,161600.0,61.2333,61.2333,60.9097,61.1156,161600.0
2008-02-29 10:20:00,83.11,83.14,82.77,82.87,119200.0,61.1156,61.1377,60.8656,60.9391,119200.0
2008-02-29 10:30:00,82.88,83.03,82.73,83.03,182700.0,60.9465,61.0568,60.8362,61.0568,182700.0
2008-02-29 10:40:00,83.03,83.1,82.8,82.9,99900.0,61.0568,61.1083,60.8877,60.9612,99900.0
2008-02-29 10:50:00,82.9,82.91,82.7,82.72,114700.0,60.9612,60.9685,60.8141,60.8288,114700.0
2008-02-29 11:00:00,82.72,82.82,82.49,82.82,180700.0,60.8288,60.9024,60.6597,60.9024,180700.0
2008-02-29 11:10:00,82.83,82.83,82.7,82.73,93800.0,60.9097,60.9097,60.8141,60.8362,93800.0
2008-02-29 11:20:00,82.72,82.81,82.63,82.72,75000.0,60.8288,60.895,60.7626,60.8288,75000.0
2008-02-29 11:30:00,82.72,82.89,82.63,82.8,77400.0,60.8288,60.9538,60.7626,60.8877,77400.0
2008-02-29 11:40:00,82.81,82.85,82.7,82.71,65500.0,60.895,60.9244,60.8141,60.8215,65500.0
2008-02-29 11:50:00,82.71,82.85,82.7,82.76,50100.0,60.8215,60.9244,60.8141,60.8582,50100.0
2008-02-29 12:00:00,82.78,82.92,82.4,82.81,219400.0,60.8729,60.9759,60.5935,60.895,219400.0
2008-02-29 12:10:00,82.81,82.84,82.57,82.66,46900.0,60.895,60.9171,60.7185,60.7847,46900.0
2008-02-29 12:20:00,82.66,82.96,82.64,82.95,52900.0,60.7847,61.0053,60.77,60.998,52900.0
2008-02-29 12:30:00,82.93,83.01,82.82,82.88,38700.0,60.9832,61.0421,60.9024,60.9465,38700.0
2008-02-29 12:40:00,82.91,83.05,82.77,82.99,60800.0,60.9685,61.0715,60.8656,61.0274,60800.0
2008-02-29 12:50:00,82.99,83.03,82.9,82.95,31800.0,61.0274,61.0568,60.9612,60.998,31800.0
2008-02-29 13:00:00,82.95,83.02,82.9,82.99,41700.0,60.998,61.0494,60.9612,61.0274,41700.0
2008-02-29 13:10:00,82.93,83.11,82.91,83.06,64900.0,60.9832,61.1156,60.9685,61.0788,64900.0
2008-02-29 13:20:00,83.07,83.15,83.01,83.01,55500.0,61.0862,61.145,61.0421,61.0421,55500.0
2008-02-29 13:30:00,83.01,83.04,82.75,82.99,146700.0,61.0421,61.0641,60.8509,61.0274,146700.0
2008-02-29 13:40:00,83.0,83.06,82.91,83.0,90500.0,61.0347,61.0788,60.9685,61.0347,90500.0
2008-02-29 13:50:00,82.99,83.12,82.9,82.91,107200.0,61.0274,61.123,60.9612,60.9685,107200.0
2008-02-29 14:00:00,82.91,83.14,82.9,83.11,140900.0,60.9685,61.1377,60.9612,61.1156,140900.0
2008-02-29 14:10:00,83.13,83.3,83.05,83.22,125200.0,61.1303,61.2553,61.0715,61.1965,125200.0
2008-02-29 14:20:00,83.23,83.4,83.23,83.33,138200.0,61.2039,61.3289,61.2039,61.2774,138200.0
2008-02-29 14:30:00,83.33,83.34,83.1,83.13,158900.0,61.2774,61.2847,61.1083,61.1303,158900.0
2008-02-29 14:40:00,83.13,83.47,83.1,83.46,165600.0,61.1303,61.3803,61.1083,61.373,165600.0
2008-02-29 14:50:00,83.46,83.62,83.43,83.5,208200.0,61.373,61.4906,61.3509,61.4024,208200.0
2008-02-29 15:00:00,83.5,83.51,83.25,83.36,149900.0,61.4024,61.4098,61.2186,61.2995,149900.0
2008-02-29 15:10:00,83.36,83.45,83.23,83.23,140600.0,61.2995,61.3656,61.2039,61.2039,140600.0
2008-02-29 15:20:00,83.23,83.48,83.21,83.41,149100.0,61.2039,61.3877,61.1891,61.3362,149100.0
2008-02-29 15:30:00,83.41,83.45,83.1,83.11,273900.0,61.3362,61.3656,61.1083,61.1156,273900.0
2008-02-29 15:40:00,83.11,83.14,82.74,82.74,527800.0,61.1156,61.1377,60.8435,60.8435,527800.0
2008-02-29 15:50:00,82.73,83.1,82.54,82.77,847100.0,60.8362,61.1083,60.6965,60.8656,847100.0
2008-03-03 09:30:00,79.32,80.68,79.32,80.66,1096800.0,58.3286,59.3287,58.3286,59.314,1096800.0
2008-03-03 09:40:00,80.66,80.89,79.94,80.04,643600.0,59.314,59.4831,58.7845,58.8581,643600.0
2008-03-03 09:50:00,80.06,80.37,79.6,79.76,453900.0,58.8728,59.1007,58.5345,58.6522,453900.0
2008-03-03 10:00:00,79.76,80.73,79.65,80.25,458200.0,58.6522,59.3655,58.5713,59.0125,458200.0
2008-03-03 10:10:00,80.25,80.5,79.92,80.13,382000.0,59.0125,59.1963,58.7698,58.9242,382000.0
2008-03-03 10:20:00,80.13,80.16,79.8,80.13,307000.0,58.9242,58.9463,58.6816,58.9242,307000.0
2008-03-03 10:30:00,80.14,80.21,79.44,79.65,380700.0,58.9316,58.9831,58.4168,58.5713,380700.0
2008-03-03 10:40:00,79.65,79.66,79.25,79.57,362800.0,58.5713,58.5786,58.2771,58.5124,362800.0
2008-03-03 10:50:00,79.58,79.85,79.41,79.62,189300.0,58.5198,58.7183,58.3948,58.5492,189300.0
2008-03-03 11:00:00,79.62,79.62,79.25,79.27,182500.0,58.5492,58.5492,58.2771,58.2918,182500.0
2008-03-03 11:10:00,79.28,79.82,79.25,79.49,266700.0,58.2992,58.6963,58.2771,58.4536,266700.0
2008-03-03 11:20:00,79.49,79.99,79.25,79.9,294500.0,58.4536,58.8213,58.2771,58.7551,294500.0
2008-03-03 11:30:00,79.89,80.01,79.77,79.78,158600.0,58.7478,58.836,58.6595,58.6669,158600.0
2008-03-03 11:40:00,79.77,79.8,79.59,79.74,191000.0,58.6595,58.6816,58.5272,58.6375,191000.0
2008-03-03 11:50:00,79.73,80.0,79.63,79.91,142000.0,58.6301,58.8286,58.5566,58.7625,142000.0
2008-03-03 12:00:00,79.91,80.16,79.65,79.82,135300.0,58.7625,58.9463,58.5713,58.6963,135300.0
2008-03-03 12:10:00,79.83,80.03,79.6,80.03,115400.0,58.7036,58.8507,58.5345,58.8507,115400.0
2008-03-03 12:20:00,80.03,80.32,79.99,80.3,184100.0,58.8507,59.064,58.8213,59.0493,184100.0
2008-03-03 12:30:00,80.3,80.45,80.06,80.3,181100.0,59.0493,59.1596,58.8728,59.0493,181100.0
2008-03-03 12:40:00,80.29,80.3,79.86,79.94,86400.0,59.0419,59.0493,58.7257,58.7845,86400.0
2008-03-03 12:50:00,79.93,80.05,79.93,80.03,91700.0,58.7772,58.8654,58.7772,58.8507,91700.0
2008-03-03 13:00:00,80.03,80.07,79.98,80.0,76900.0,58.8507,58.8801,58.8139,58.8286,76900.0
2008-03-03 13:10:00,80.02,80.05,79.93,80.03,103800.0,58.8434,58.8654,58.7772,58.8507,103800.0
2008-03-03 13:20:00,80.03,80.35,80.0,80.3,99000.0,58.8507,59.086,58.8286,59.0493,99000.0
2008-03-03 13:30:00,80.31,80.44,80.23,80.38,115100.0,59.0566,59.1522,58.9978,59.1081,115100.0
2008-03-03 13:40:00,80.38,80.44,80.15,80.38,132300.0,59.1081,59.1522,58.939,59.1081,132300.0
2008-03-03 13:50:00,80.39,80.4,80.1,80.11,93900.0,59.1154,59.1228,58.9022,58.9095,93900.0
2008-03-03 14:00:00,80.11,80.2,80.0,80.11,127400.0,58.9095,58.9757,58.8286,58.9095,127400.0
2008-03-03 14:10:00,80.11,80.19,79.98,80.02,150900.0,58.9095,58.9684,58.8139,58.8434,150900.0
2008-03-03 14:20:00,80.0,80.02,79.88,79.97,170200.0,58.8286,58.8434,58.7404,58.8066,170200.0
2008-03-03 14:30:00,79.97,80.07,79.88,79.91,153600.0,58.8066,58.8801,58.7404,58.7625,153600.0
2008-03-03 14:40:00,79.91,80.08,79.79,79.86,146000.0,58.7625,58.8875,58.6742,58.7257,146000.0
2008-03-03 14:50:00,79.86,79.99,79.81,79.87,159100.0,58.7257,58.8213,58.6889,58.7331,159100.0
2008-03-03 15:00:00,79.87,79.97,79.82,79.89,132300.0,58.7331,58.8066,58.6963,58.7478,132300.0
2008-03-03 15:10:00,79.9,80.19,79.85,80.17,136500.0,58.7551,58.9684,58.7183,58.9537,136500.0
2008-03-03 15:20:00,80.17,80.4,80.12,80.38,177800.0,58.9537,59.1228,58.9169,59.1081,177800.0
2008-03-03 15:30:00,80.4,80.47,80.27,80.46,288400.0,59.1228,59.1743,59.0272,59.1669,288400.0
2008-03-03 15:40:00,80.46,80.7,80.35,80.65,319000.0,59.1669,59.3434,59.086,59.3066,319000.0
2008-03-03 15:50:00,80.65,80.72,80.58,80.68,365800.0,59.3066,59.3581,59.2552,59.3287,365800.0
2008-03-04 09:30:00,79.78,79.99,79.36,79.52,361100.0,58.6669,58.8213,58.358,58.4757,361100.0
2008-03-04 09:40:00,79.51,79.76,79.41,79.49,223900.0,58.4683,58.6522,58.3948,58.4536,223900.0
2008-03-04 09:50:00,79.48,79.86,79.43,79.78,126600.0,58.4463,58.7257,58.4095,58.6669,126600.0
2008-03-04 10:00:00,79.79,79.85,79.44,79.55,154400.0,58.6742,58.7183,58.4168,58.4977,154400.0
2008-03-04 10:10:00,79.56,79.72,79.42,79.59,190900.0,58.5051,58.6227,58.4021,58.5272,190900.0
2008-03-04 10:20:00,79.58,79.73,79.35,79.53,168400.0,58.5198,58.6301,58.3507,58.483,168400.0
2008-03-04 10:30:00,79.52,79.52,79.25,79.33,166100.0,58.4757,58.4757,58.2771,58.336,166100.0
2008-03-04 10:40:00,79.33,79.46,79.2,79.37,181900.0,58.336,58.4316,58.2404,58.3654,181900.0
2008-03-04 10:50:00,79.37,79.58,79.24,79.24,181600.0,58.3654,58.5198,58.2698,58.2698,181600.0
2008-03-04 11:00:00,79.23,79.39,79.2,79.36,180100.0,58.2624,58.3801,58.2404,58.358,180100.0
2008-03-04 11:10:00,79.34,79.35,79.1,79.11,148000.0,58.3433,58.3507,58.1668,58.1742,148000.0
2008-03-04 11:20:00,79.11,79.16,79.08,79.12,80800.0,58.1742,58.2109,58.1521,58.1815,80800.0
2008-03-04 11:30:00,79.15,79.17,79.08,79.11,73700.0,58.2036,58.2183,58.1521,58.1742,73700.0
2008-03-04 11:40:00,79.1,79.15,78.83,78.93,203600.0,58.1668,58.2036,57.9683,58.0418,203600.0
2008-03-04 11:50:00,78.93,79.02,78.64,78.69,161800.0,58.0418,58.108,57.8286,57.8653,161800.0
2008-03-04 12:00:00,78.7,78.88,78.67,78.77,190900.0,57.8727,58.005,57.8506,57.9242,190900.0
2008-03-04 12:10:00,78.75,78.85,78.62,78.72,130200.0,57.9095,57.983,57.8139,57.8874,130200.0
2008-03-04 12:20:00,78.72,78.88,78.67,78.82,104500.0,57.8874,58.005,57.8506,57.9609,104500.0
2008-03-04 12:30:00,78.82,78.83,78.61,78.66,154700.0,57.9609,57.9683,57.8065,57.8433,154700.0
2008-03-04 12:40:00,78.66,78.73,78.62,78.62,115500.0,57.8433,57.8947,57.8139,57.8139,115500.0
2008-03-04 12:50:00,78.64,78.65,78.43,78.55,169500.0,57.8286,57.8359,57.6741,57.7624,169500.0
2008-03-04 13:00:00,78.54,78.58,78.34,78.58,114300.0,57.755,57.7844,57.608,57.7844,114300.0
2008-03-04 13:10:00,78.58,78.82,78.56,78.77,119300.0,57.7844,57.9609,57.7697,57.9242,119300.0
2008-03-04 13:20:00,78.79,78.92,78.7,78.9,123400.0,57.9389,58.0345,57.8727,58.0198,123400.0
2008-03-04 13:30:00,78.9,78.95,78.55,78.55,156800.0,58.0198,58.0565,57.7624,57.7624,156800.0
2008-03-04 13:40:00,78.56,78.72,78.53,78.62,130400.0,57.7697,57.8874,57.7477,57.8139,130400.0
2008-03-04 13:50:00,78.62,78.65,78.44,78.52,148900.0,57.8139,57.8359,57.6815,57.7403,148900.0
2008-03-04 14:00:00,78.54,78.64,78.4,78.54,151200.0,57.755,57.8286,57.6521,57.755,151200.0
2008-03-04 14:10:00,78.53,78.66,78.5,78.59,133000.0,57.7477,57.8433,57.7256,57.7918,133000.0
2008-03-04 14:20:00,78.56,78.62,78.48,78.51,151600.0,57.7697,57.8139,57.7109,57.733,151600.0
2008-03-04 14:30:00,78.51,78.55,78.4,78.44,135300.0,57.733,57.7624,57.6521,57.6815,135300.0
2008-03-04 14:40:00,78.44,78.9,78.42,78.87,228600.0,57.6815,58.0198,57.6668,57.9977,228600.0
2008-03-04 14:50:00,78.86,78.91,78.69,78.84,218800.0,57.9903,58.0271,57.8653,57.9756,218800.0
2008-03-04 15:00:00,78.84,79.66,78.79,79.57,420900.0,57.9756,58.5786,57.9389,58.5124,420900.0
2008-03-04 15:10:00,79.58,79.7,79.3,79.68,284200.0,58.5198,58.608,58.3139,58.5933,284200.0
2008-03-04 15:20:00,79.69,79.72,79.37,79.43,214800.0,58.6007,58.6227,58.3654,58.4095,214800.0
2008-03-04 15:30:00,79.42,79.73,79.37,79.59,315400.0,58.4021,58.6301,58.3654,58.5272,315400.0
2008-03-04 15:40:00,79.59,79.8,79.52,79.73,611100.0,58.5272,58.6816,58.4757,58.6301,611100.0
2008-03-04 15:50:00,79.73,79.75,79.44,79.62,400600.0,58.6301,58.6448,58.4168,58.5492,400600.0
2008-03-05 09:30:00,79.82,80.47,79.67,80.18,138300.0,58.6963,59.1743,58.586,58.961,138300.0
2008-03-05 09:40:00,80.21,80.28,80.11,80.28,171700.0,58.9831,59.0345,58.9095,59.0345,171700.0
2008-03-05 09:50:00,80.27,80.5,80.2,80.32,143900.0,59.0272,59.1963,58.9757,59.064,143900.0
2008-03-05 10:00:00,80.31,80.99,80.31,80.94,245700.0,59.0566,59.5567,59.0566,59.5199,245700.0
2008-03-05 10:10:00,80.95,81.0,80.76,80.95,137400.0,59.5272,59.564,59.3875,59.5272,137400.0
2008-03-05 10:20:00,80.94,81.0,80.85,80.89,101400.0,59.5199,59.564,59.4537,59.4831,101400.0
2008-03-05 10:30:00,80.86,81.12,80.73,81.12,162400.0,59.4611,59.6522,59.3655,59.6522,162400.0
2008-03-05 10:40:00,81.12,81.32,80.99,81.17,353500.0,59.6522,59.7993,59.5567,59.689,353500.0
2008-03-05 10:50:00,81.17,81.27,80.86,80.93,78700.0,59.689,59.7626,59.4611,59.5125,78700.0
2008-03-05 11:00:00,80.95,81.04,80.72,80.89,186200.0,59.5272,59.5934,59.3581,59.4831,186200.0
2008-03-05 11:10:00,80.89,80.97,80.82,80.84,64800.0,59.4831,59.5419,59.4316,59.4463,64800.0
2008-03-05 11:20:00,80.82,80.89,80.49,80.63,184100.0,59.4316,59.4831,59.189,59.2919,184100.0
2008-03-05 11:30:00,80.6,80.74,80.5,80.56,67400.0,59.2699,59.3728,59.1963,59.2404,67400.0
2008-03-05 11:40:00,80.57,80.59,80.44,80.48,82400.0,59.2478,59.2625,59.1522,59.1816,82400.0
2008-03-05 11:50:00,80.48,80.61,80.46,80.48,72900.0,59.1816,59.2772,59.1669,59.1816,72900.0
2008-03-05 12:00:00,80.48,80.82,80.2,80.21,288000.0,59.1816,59.4316,58.9757,58.9831,288000.0
2008-03-05 12:10:00,80.23,80.41,80.15,80.28,133600.0,58.9978,59.1301,58.939,59.0345,133600.0
2008-03-05 12:20:00,80.29,80.39,80.03,80.05,85100.0,59.0419,59.1154,58.8507,58.8654,85100.0
2008-03-05 12:30:00,80.05,80.21,79.83,79.96,132900.0,58.8654,58.9831,58.7036,58.7992,132900.0
2008-03-05 12:40:00,79.94,80.29,79.93,80.19,115100.0,58.7845,59.0419,58.7772,58.9684,115100.0
2008-03-05 12:50:00,80.19,80.32,80.14,80.24,80300.0,58.9684,59.064,58.9316,59.0051,80300.0
2008-03-05 13:00:00,80.23,80.31,80.05,80.16,40700.0,58.9978,59.0566,58.8654,58.9463,40700.0
2008-03-05 13:10:00,80.17,80.21,79.84,79.97,73300.0,58.9537,58.9831,58.711,58.8066,73300.0
2008-03-05 13:20:00,79.97,80.06,79.79,79.99,121400.0,58.8066,58.8728,58.6742,58.8213,121400.0
2008-03-05 13:30:00,80.0,81.06,79.7,79.77,97600.0,58.8286,59.6081,58.608,58.6595,97600.0
2008-03-05 13:40:00,79.81,79.93,79.71,79.85,85000.0,58.6889,58.7772,58.6154,58.7183,85000.0
2008-03-05 13:50:00,79.84,80.1,79.81,80.09,132600.0,58.711,58.9022,58.6889,58.8948,132600.0
2008-03-05 14:00:00,80.09,80.39,79.98,80.14,229500.0,58.8948,59.1154,58.8139,58.9316,229500.0
2008-03-05 14:10:00,80.14,80.28,80.07,80.19,66500.0,58.9316,59.0345,58.8801,58.9684,66500.0
2008-03-05 14:20:00,80.19,80.31,80.12,80.21,46200.0,58.9684,59.0566,58.9169,58.9831,46200.0
2008-03-05 14:30:00,80.22,80.23,80.01,80.11,34200.0,58.9904,58.9978,58.836,58.9095,34200.0
2008-03-05 14:40:00,80.11,80.37,80.04,80.33,63300.0,58.9095,59.1007,58.8581,59.0713,63300.0
2008-03-05 14:50:00,80.37,80.64,80.29,80.5,117400.0,59.1007,59.2993,59.0419,59.1963,117400.0
2008-03-05 15:00:00,80.48,80.6,80.31,80.44,114100.0,59.1816,59.2699,59.0566,59.1522,114100.0
2008-03-05 15:10:00,80.46,80.57,80.12,80.21,80500.0,59.1669,59.2478,58.9169,58.9831,80500.0
2008-03-05 15:20:00,80.18,80.47,80.15,80.35,122800.0,58.961,59.1743,58.939,59.086,122800.0
2008-03-05 15:30:00,80.34,80.59,80.31,80.35,112000.0,59.0787,59.2625,59.0566,59.086,112000.0
2008-03-05 15:40:00,80.35,80.5,80.32,80.4,165000.0,59.086,59.1963,59.064,59.1228,165000.0
2008-03-05 15:50:00,80.4,80.81,80.4,80.76,306300.0,59.1228,59.4243,59.1228,59.3875,306300.0
2008-03-06 09:30:00,80.55,80.72,79.73,79.94,240500.0,59.2331,59.3581,58.6301,58.7845,240500.0
2008-03-06 09:40:00,79.95,80.3,79.81,80.28,95600.0,58.7919,59.0493,58.6889,59.0345,95600.0
2008-03-06 09:50:00,80.3,80.43,80.02,80.16,104600.0,59.0493,59.1449,58.8434,58.9463,104600.0
2008-03-06 10:00:00,80.19,80.19,79.8,79.84,130600.0,58.9684,58.9684,58.6816,58.711,130600.0
2008-03-06 10:10:00,79.82,80.05,79.8,79.85,126000.0,58.6963,58.8654,58.6816,58.7183,126000.0
2008-03-06 10:20:00,79.85,80.06,79.85,79.88,99600.0,58.7183,58.8728,58.7183,58.7404,99600.0
2008-03-06 10:30:00,79.91,80.25,79.9,80.11,133000.0,58.7625,59.0125,58.7551,58.9095,133000.0
2008-03-06 10:40:00,80.1,80.12,79.8,79.9,89400.0,58.9022,58.9169,58.6816,58.7551,89400.0
2008-03-06 10:50:00,79.9,80.02,79.8,79.83,59700.0,58.7551,58.8434,58.6816,58.7036,59700.0
2008-03-06 11:00:00,79.83,79.95,79.75,79.8,60400.0,58.7036,58.7919,58.6448,58.6816,60400.0
2008-03-06 11:10:00,79.8,79.83,79.51,79.66,129400.0,58.6816,58.7036,58.4683,58.5786,129400.0
2008-03-06 11:20:00,79.66,79.78,79.6,79.63,142500.0,58.5786,58.6669,58.5345,58.5566,142500.0
2008-03-06 11:30:00,79.63,79.89,79.6,79.78,106900.0,58.5566,58.7478,58.5345,58.6669,106900.0
2008-03-06 11:40:00,79.77,79.88,79.73,79.75,58600.0,58.6595,58.7404,58.6301,58.6448,58600.0
2008-03-06 11:50:00,79.74,79.91,79.5,79.91,75000.0,58.6375,58.7625,58.461,58.7625,75000.0
2008-03-06 12:00:00,79.91,79.93,79.66,79.79,96200.0,58.7625,58.7772,58.5786,58.6742,96200.0
2008-03-06 12:10:00,79.79,79.82,79.6,79.75,110300.0,58.6742,58.6963,58.5345,58.6448,110300.0
2008-03-06 12:20:00,79.75,79.88,79.7,79.86,95100.0,58.6448,58.7404,58.608,58.7257,95100.0
2008-03-06 12:30:00,79.86,79.88,79.55,79.63,99100.0,58.7257,58.7404,58.4977,58.5566,99100.0
2008-03-06 12:40:00,79.63,79.77,79.6,79.71,69800.0,58.5566,58.6595,58.5345,58.6154,69800.0
2008-03-06 12:50:00,79.71,79.8,79.5,79.58,119300.0,58.6154,58.6816,58.461,58.5198,119300.0
2008-03-06 13:00:00,79.63,79.77,79.57,79.74,51700.0,58.5566,58.6595,58.5124,58.6375,51700.0
2008-03-06 13:10:00,79.74,79.78,79.63,79.67,57000.0,58.6375,58.6669,58.5566,58.586,57000.0
2008-03-06 13:20:00,79.67,79.67,79.51,79.56,52400.0,58.586,58.586,58.4683,58.5051,52400.0
2008-03-06 13:30:00,79.55,79.62,79.5,79.58,104100.0,58.4977,58.5492,58.461,58.5198,104100.0
2008-03-06 13:40:00,79.58,79.64,79.43,79.54,115200.0,58.5198,58.5639,58.4095,58.4904,115200.0
2008-03-06 13:50:00,79.54,79.69,79.5,79.54,91500.0,58.4904,58.6007,58.461,58.4904,91500.0
2008-03-06 14:00:00,79.54,79.77,79.52,79.6,82600.0,58.4904,58.6595,58.4757,58.5345,82600.0
2008-03-06 14:10:00,79.63,79.71,79.51,79.66,61600.0,58.5566,58.6154,58.4683,58.5786,61600.0
2008-03-06 14:20:00,79.66,79.66,79.5,79.51,60200.0,58.5786,58.5786,58.461,58.4683,60200.0
2008-03-06 14:30:00,79.54,79.77,79.47,79.74,75600.0,58.4904,58.6595,58.4389,58.6375,75600.0
2008-03-06 14:40:00,79.74,79.81,79.62,79.79,67600.0,58.6375,58.6889,58.5492,58.6742,67600.0
2008-03-06 14:50:00,79.8,79.83,79.69,79.77,51800.0,58.6816,58.7036,58.6007,58.6595,51800.0
2008-03-06 15:00:00,79.76,79.77,79.5,79.5,71800.0,58.6522,58.6595,58.461,58.461,71800.0
2008-03-06 15:10:00,79.5,79.9,79.5,79.88,104300.0,58.461,58.7551,58.461,58.7404,104300.0
2008-03-06 15:20:00,79.89,79.98,79.79,79.96,105500.0,58.7478,58.8139,58.6742,58.7992,105500.0
2008-03-06 15:30:00,79.96,79.96,79.55,79.58,141700.0,58.7992,58.7992,58.4977,58.5198,141700.0
2008-03-06 15:40:00,79.59,79.8,79.52,79.58,377000.0,58.5272,58.6816,58.4757,58.5198,377000.0
2008-03-06 15:50:00,79.56,79.62,79.38,79.52,369100.0,58.5051,58.5492,58.3727,58.4757,369100.0
2008-03-07 09:30:00,78.99,78.99,78.15,78.88,331100.0,58.0859,58.0859,57.4682,58.005,331100.0
2008-03-07 09:40:00,78.89,79.0,78.5,78.61,271200.0,58.0124,58.0933,57.7256,57.8065,271200.0
2008-03-07 09:50:00,78.62,78.77,78.44,78.69,200600.0,57.8139,57.9242,57.6815,57.8653,200600.0
2008-03-07 10:00:00,78.71,78.82,78.62,78.68,142900.0,57.88,57.9609,57.8139,57.858,142900.0
2008-03-07 10:10:00,78.68,78.75,78.48,78.54,281200.0,57.858,57.9095,57.7109,57.755,281200.0
2008-03-07 10:20:00,78.52,78.83,78.51,78.71,269900.0,57.7403,57.9683,57.733,57.88,269900.0
2008-03-07 10:30:00,78.72,78.91,78.6,78.91,411100.0,57.8874,58.0271,57.7991,58.0271,411100.0
2008-03-07 10:40:00,78.91,79.0,78.73,78.78,212600.0,58.0271,58.0933,57.8947,57.9315,212600.0
2008-03-07 10:50:00,78.78,78.81,78.31,78.38,253400.0,57.9315,57.9536,57.5859,57.6374,253400.0
2008-03-07 11:00:00,78.38,78.48,78.32,78.4,169300.0,57.6374,57.7109,57.5932,57.6521,169300.0
2008-03-07 11:10:00,78.4,78.51,78.27,78.27,112800.0,57.6521,57.733,57.5565,57.5565,112800.0
2008-03-07 11:20:00,78.29,78.44,78.08,78.1,248000.0,57.5712,57.6815,57.4168,57.4315,248000.0
2008-03-07 11:30:00,78.1,78.29,78.1,78.15,151000.0,57.4315,57.5712,57.4315,57.4682,151000.0
2008-03-07 11:40:00,78.17,78.2,77.87,77.97,354700.0,57.4829,57.505,57.2623,57.3359,354700.0
2008-03-07 11:50:00,77.97,77.99,77.7,77.71,195500.0,57.3359,57.3506,57.1373,57.1447,195500.0
2008-03-07 12:00:00,77.7,77.75,77.38,77.42,266500.0,57.1373,57.1741,56.902,56.9314,266500.0
2008-03-07 12:10:00,77.43,77.5,77.05,77.29,371100.0,56.9388,56.9903,56.6593,56.8358,371100.0
2008-03-07 12:20:00,77.29,77.45,77.15,77.33,230600.0,56.8358,56.9535,56.7329,56.8652,230600.0
2008-03-07 12:30:00,77.33,77.39,77.16,77.16,114000.0,56.8652,56.9094,56.7402,56.7402,114000.0
2008-03-07 12:40:00,77.15,77.5,77.14,77.35,146800.0,56.7329,56.9903,56.7255,56.8799,146800.0
2008-03-07 12:50:00,77.35,77.52,77.31,77.5,152900.0,56.8799,57.005,56.8505,56.9903,152900.0
2008-03-07 13:00:00,77.49,77.49,77.26,77.42,72100.0,56.9829,56.9829,56.8138,56.9314,72100.0
2008-03-07 13:10:00,77.42,77.47,77.0,77.05,219000.0,56.9314,56.9682,56.6226,56.6593,219000.0
2008-03-07 13:20:00,77.05,77.13,77.0,77.07,153700.0,56.6593,56.7182,56.6226,56.674,153700.0
2008-03-07 13:30:00,77.07,77.09,76.75,76.79,268800.0,56.674,56.6888,56.4387,56.4681,268800.0
2008-03-07 13:40:00,76.77,76.89,76.67,76.79,189200.0,56.4534,56.5417,56.3799,56.4681,189200.0
2008-03-07 13:50:00,76.81,76.82,76.61,76.7,161800.0,56.4829,56.4902,56.3358,56.402,161800.0
2008-03-07 14:00:00,76.71,76.86,76.59,76.82,169600.0,56.4093,56.5196,56.3211,56.4902,169600.0
2008-03-07 14:10:00,76.82,76.85,76.63,76.68,220600.0,56.4902,56.5123,56.3505,56.3873,220600.0
2008-03-07 14:20:00,76.67,76.68,76.5,76.58,171200.0,56.3799,56.3873,56.2549,56.3137,171200.0
2008-03-07 14:30:00,76.6,76.62,76.48,76.52,152500.0,56.3284,56.3431,56.2402,56.2696,152500.0
2008-03-07 14:40:00,76.52,76.71,76.37,76.63,173700.0,56.2696,56.4093,56.1593,56.3505,173700.0
2008-03-07 14:50:00,76.63,76.97,76.46,76.97,152600.0,56.3505,56.6005,56.2255,56.6005,152600.0
2008-03-07 15:00:00,76.96,77.0,76.59,76.82,232800.0,56.5932,56.6226,56.3211,56.4902,232800.0
2008-03-07 15:10:00,76.81,77.23,76.65,77.12,391900.0,56.4829,56.7917,56.3652,56.7108,391900.0
2008-03-07 15:20:00,77.11,77.32,76.82,76.91,406400.0,56.7035,56.8579,56.4902,56.5564,406400.0
2008-03-07 15:30:00,76.92,77.0,76.6,76.83,329400.0,56.5637,56.6226,56.3284,56.4976,329400.0
2008-03-07 15:40:00,76.82,77.05,76.8,76.88,392700.0,56.4902,56.6593,56.4755,56.5343,392700.0
2008-03-07 15:50:00,76.88,76.91,76.57,76.7,525000.0,56.5343,56.5564,56.3064,56.402,525000.0
2008-03-10 09:30:00,76.53,76.71,75.76,75.95,427000.0,56.277,56.4093,55.7107,55.8504,427000.0
2008-03-10 09:40:00,75.95,75.95,75.46,75.48,345500.0,55.8504,55.8504,55.4901,55.5048,345500.0
2008-03-10 09:50:00,75.48,75.9,75.47,75.6,219200.0,55.5048,55.8137,55.4975,55.5931,219200.0
2008-03-10 10:00:00,75.6,75.66,75.13,75.15,331100.0,55.5931,55.6372,55.2475,55.2622,331100.0
2008-03-10 10:10:00,75.15,75.49,75.12,75.28,345700.0,55.2622,55.5122,55.2401,55.3578,345700.0
2008-03-10 10:20:00,75.28,75.28,75.0,75.03,400500.0,55.3578,55.3578,55.1519,55.1739,400500.0
2008-03-10 10:30:00,75.03,75.5,74.94,75.25,535900.0,55.1739,55.5195,55.1077,55.3357,535900.0
2008-03-10 10:40:00,75.25,75.5,75.1,75.38,448500.0,55.3357,55.5195,55.2254,55.4313,448500.0
2008-03-10 10:50:00,75.39,75.5,75.34,75.39,235700.0,55.4386,55.5195,55.4019,55.4386,235700.0
2008-03-10 11:00:00,75.39,75.58,75.21,75.25,229400.0,55.4386,55.5784,55.3063,55.3357,229400.0
2008-03-10 11:10:00,75.22,75.33,75.14,75.23,129900.0,55.3136,55.3945,55.2548,55.321,129900.0
2008-03-10 11:20:00,75.24,75.32,75.19,75.29,157200.0,55.3283,55.3872,55.2916,55.3651,157200.0
2008-03-10 11:30:00,75.28,75.35,75.15,75.23,194000.0,55.3578,55.4092,55.2622,55.321,194000.0
2008-03-10 11:40:00,75.24,75.34,75.18,75.28,159900.0,55.3283,55.4019,55.2842,55.3578,159900.0
2008-03-10 11:50:00,75.27,75.33,75.16,75.3,208800.0,55.3504,55.3945,55.2695,55.3725,208800.0
2008-03-10 12:00:00,75.29,75.32,75.08,75.3,187700.0,55.3651,55.3872,55.2107,55.3725,187700.0
2008-03-10 12:10:00,75.31,75.34,75.12,75.3,229200.0,55.3798,55.4019,55.2401,55.3725,229200.0
2008-03-10 12:20:00,75.29,75.32,75.07,75.19,127600.0,55.3651,55.3872,55.2033,55.2916,127600.0
2008-03-10 12:30:00,75.18,75.38,75.1,75.31,198400.0,55.2842,55.4313,55.2254,55.3798,198400.0
2008-03-10 12:40:00,75.31,75.4,75.25,75.25,154500.0,55.3798,55.446,55.3357,55.3357,154500.0
2008-03-10 12:50:00,75.25,75.49,75.24,75.37,223100.0,55.3357,55.5122,55.3283,55.4239,223100.0
2008-03-10 13:00:00,75.37,75.42,75.24,75.29,115600.0,55.4239,55.4607,55.3283,55.3651,115600.0
2008-03-10 13:10:00,75.3,75.31,75.17,75.28,115200.0,55.3725,55.3798,55.2769,55.3578,115200.0
2008-03-10 13:20:00,75.28,75.28,75.07,75.17,94100.0,55.3578,55.3578,55.2033,55.2769,94100.0
2008-03-10 13:30:00,75.17,75.24,75.0,75.12,122900.0,55.2769,55.3283,55.1519,55.2401,122900.0
2008-03-10 13:40:00,75.12,75.18,75.05,75.18,73200.0,55.2401,55.2842,55.1886,55.2842,73200.0
2008-03-10 13:50:00,75.18,75.27,75.03,75.03,84200.0,55.2842,55.3504,55.1739,55.1739,84200.0
2008-03-10 14:00:00,75.02,75.19,74.96,74.99,199200.0,55.1666,55.2916,55.1224,55.1445,199200.0
2008-03-10 14:10:00,74.98,75.15,74.9,74.93,155900.0,55.1372,55.2622,55.0783,55.1004,155900.0
2008-03-10 14:20:00,74.94,74.98,74.75,74.92,189500.0,55.1077,55.1372,54.968,55.093,189500.0
2008-03-10 14:30:00,74.91,75.06,74.87,74.94,231200.0,55.0857,55.196,55.0563,55.1077,231200.0
2008-03-10 14:40:00,74.96,75.01,74.88,75.0,162700.0,55.1224,55.1592,55.0636,55.1519,162700.0
2008-03-10 14:50:00,75.0,75.03,74.7,74.71,184600.0,55.1519,55.1739,54.9312,54.9386,184600.0
2008-03-10 15:00:00,74.7,74.75,74.53,74.66,344300.0,54.9312,54.968,54.8062,54.9018,344300.0
2008-03-10 15:10:00,74.67,74.81,74.51,74.57,188500.0,54.9092,55.0121,54.7915,54.8357,188500.0
2008-03-10 15:20:00,74.57,74.75,74.51,74.69,224900.0,54.8357,54.968,54.7915,54.9239,224900.0
2008-03-10 15:30:00,74.69,74.83,74.59,74.6,291600.0,54.9239,55.0268,54.8504,54.8577,291600.0
2008-03-10 15:40:00,74.6,74.76,74.5,74.56,458600.0,54.8577,54.9754,54.7842,54.8283,458600.0
2008-03-10 15:50:00,74.55,74.57,74.38,74.45,883500.0,54.8209,54.8357,54.6959,54.7474,883500.0
2008-03-11 09:30:00,74.78,75.75,74.02,74.48,603900.0,54.9901,55.7034,54.4312,54.7695,603900.0
2008-03-11 09:40:00,74.5,74.88,74.35,74.46,319500.0,54.7842,55.0636,54.6739,54.7548,319500.0
2008-03-11 09:50:00,74.45,74.5,73.53,73.55,319500.0,54.7474,54.7842,54.0709,54.0856,319500.0
2008-03-11 10:00:00,73.55,73.88,73.52,73.83,210300.0,54.0856,54.3283,54.0635,54.2915,210300.0
2008-03-11 10:10:00,73.83,74.0,73.67,73.68,277400.0,54.2915,54.4165,54.1738,54.1812,277400.0
2008-03-11 10:20:00,73.7,73.83,73.5,73.69,264100.0,54.1959,54.2915,54.0488,54.1885,264100.0
2008-03-11 10:30:00,73.68,73.75,73.17,73.34,289200.0,54.1812,54.2327,53.8062,53.9312,289200.0
2008-03-11 10:40:00,73.32,73.38,73.08,73.09,230800.0,53.9165,53.9606,53.74,53.7473,230800.0
2008-03-11 10:50:00,73.08,73.17,72.96,73.07,280500.0,53.74,53.8062,53.6517,53.7326,280500.0
2008-03-11 11:00:00,73.07,73.08,72.8,72.8,255700.0,53.7326,53.74,53.5341,53.5341,255700.0
2008-03-11 11:10:00,72.82,72.96,72.52,72.54,301300.0,53.5488,53.6517,53.3282,53.3429,301300.0
2008-03-11 11:20:00,72.55,72.73,72.39,72.49,433400.0,53.3502,53.4826,53.2326,53.3061,433400.0
2008-03-11 11:30:00,72.49,72.82,72.48,72.73,418900.0,53.3061,53.5488,53.2988,53.4826,418900.0
2008-03-11 11:40:00,72.73,72.82,72.6,72.7,1201200.0,53.4826,53.5488,53.387,53.4605,1201200.0
2008-03-11 11:50:00,72.7,72.75,72.69,72.71,341900.0,53.4605,53.4973,53.4532,53.4679,341900.0
2008-03-11 12:00:00,72.72,72.92,72.68,72.86,269600.0,53.4752,53.6223,53.4458,53.5782,269600.0
2008-03-11 12:10:00,72.85,72.92,72.7,72.82,320000.0,53.5708,53.6223,53.4605,53.5488,320000.0
2008-03-11 12:20:00,72.83,72.94,72.72,72.74,246900.0,53.5561,53.637,53.4752,53.4899,246900.0
2008-03-11 12:30:00,72.74,72.85,72.6,72.8,114600.0,53.4899,53.5708,53.387,53.5341,114600.0
2008-03-11 12:40:00,72.79,72.9,72.65,72.71,374800.0,53.5267,53.6076,53.4238,53.4679,374800.0
2008-03-11 12:50:00,72.73,72.9,72.69,72.85,276100.0,53.4826,53.6076,53.4532,53.5708,276100.0
2008-03-11 13:00:00,72.86,72.9,72.75,72.8,224500.0,53.5782,53.6076,53.4973,53.5341,224500.0
2008-03-11 13:10:00,72.8,73.08,72.78,73.04,213000.0,53.5341,53.74,53.5194,53.7106,213000.0
2008-03-11 13:20:00,73.03,73.27,72.99,73.23,141200.0,53.7032,53.8797,53.6738,53.8503,141200.0
2008-03-11 13:30:00,73.24,73.31,73.18,73.28,184000.0,53.8576,53.9091,53.8135,53.887,184000.0
2008-03-11 13:40:00,73.26,73.28,73.1,73.22,144300.0,53.8723,53.887,53.7547,53.8429,144300.0
2008-03-11 13:50:00,73.21,73.27,73.06,73.2,225800.0,53.8356,53.8797,53.7253,53.8282,225800.0
2008-03-11 14:00:00,73.21,73.23,73.13,73.21,286200.0,53.8356,53.8503,53.7767,53.8356,286200.0
2008-03-11 14:10:00,73.2,73.32,73.11,73.2,255700.0,53.8282,53.9165,53.762,53.8282,255700.0
2008-03-11 14:20:00,73.2,73.2,72.74,72.86,325900.0,53.8282,53.8282,53.4899,53.5782,325900.0
2008-03-11 14:30:00,72.85,72.98,72.8,72.98,202100.0,53.5708,53.6664,53.5341,53.6664,202100.0
2008-03-11 14:40:00,72.97,73.22,72.9,73.2,320800.0,53.6591,53.8429,53.6076,53.8282,320800.0
2008-03-11 14:50:00,73.2,73.27,73.06,73.09,431100.0,53.8282,53.8797,53.7253,53.7473,431100.0
2008-03-11 15:00:00,73.1,73.25,73.05,73.23,273700.0,53.7547,53.865,53.7179,53.8503,273700.0
2008-03-11 15:10:00,73.22,73.38,73.09,73.25,323800.0,53.8429,53.9606,53.7473,53.865,323800.0
2008-03-11 15:20:00,73.25,73.28,73.11,73.24,470500.0,53.865,53.887,53.762,53.8576,470500.0
2008-03-11 15:30:00,73.23,73.45,73.05,73.41,550400.0,53.8503,54.0121,53.7179,53.9826,550400.0
2008-03-11 15:40:00,73.4,73.44,73.29,73.34,497900.0,53.9753,54.0047,53.8944,53.9312,497900.0
2008-03-11 15:50:00,73.35,73.43,73.29,73.4,737700.0,53.9385,53.9973,53.8944,53.9753,737700.0
2008-03-12 09:30:00,73.71,74.75,73.71,74.08,499600.0,54.2032,54.968,54.2032,54.4753,499600.0
2008-03-12 09:40:00,74.09,74.15,73.3,73.31,328500.0,54.4827,54.5268,53.9017,53.9091,328500.0
2008-03-12 09:50:00,73.3,73.53,73.19,73.3,253100.0,53.9017,54.0709,53.8209,53.9017,253100.0
2008-03-12 10:00:00,73.3,73.44,72.61,72.65,378300.0,53.9017,54.0047,53.3944,53.4238,378300.0
2008-03-12 10:10:00,72.67,72.99,72.56,72.96,363200.0,53.4385,53.6738,53.3576,53.6517,363200.0
2008-03-12 10:20:00,72.96,73.04,72.92,73.02,157400.0,53.6517,53.7106,53.6223,53.6958,157400.0
2008-03-12 10:30:00,73.02,73.3,72.97,73.28,148100.0,53.6958,53.9017,53.6591,53.887,148100.0
2008-03-12 10:40:00,73.28,73.28,72.96,73.0,138200.0,53.887,53.887,53.6517,53.6811,138200.0
2008-03-12 10:50:00,73.0,73.04,72.72,72.91,220000.0,53.6811,53.7106,53.4752,53.615,220000.0
2008-03-12 11:00:00,72.91,72.95,72.66,72.72,198400.0,53.615,53.6444,53.4311,53.4752,198400.0
2008-03-12 11:10:00,72.74,72.95,72.51,72.53,347600.0,53.4899,53.6444,53.3208,53.3355,347600.0
2008-03-12 11:20:00,72.53,72.58,72.22,72.5,403600.0,53.3355,53.3723,53.1076,53.3135,403600.0
2008-03-12 11:30:00,72.5,72.57,72.3,72.45,150600.0,53.3135,53.3649,53.1664,53.2767,150600.0
2008-03-12 11:40:00,72.45,72.51,72.25,72.31,97500.0,53.2767,53.3208,53.1296,53.1737,97500.0
2008-03-12 11:50:00,72.33,72.44,72.28,72.35,154400.0,53.1885,53.2693,53.1517,53.2032,154400.0
2008-03-12 12:00:00,72.35,72.54,72.22,72.51,293500.0,53.2032,53.3429,53.1076,53.3208,293500.0
2008-03-12 12:10:00,72.5,72.61,72.33,72.39,112300.0,53.3135,53.3944,53.1885,53.2326,112300.0
2008-03-12 12:20:00,72.39,72.6,72.32,72.34,139300.0,53.2326,53.387,53.1811,53.1958,139300.0
2008-03-12 12:30:00,72.36,72.63,72.32,72.55,152000.0,53.2105,53.4091,53.1811,53.3502,152000.0
2008-03-12 12:40:00,72.54,72.65,72.35,72.39,202100.0,53.3429,53.4238,53.2032,53.2326,202100.0
2008-03-12 12:50:00,72.38,72.46,72.28,72.45,146700.0,53.2252,53.284,53.1517,53.2767,146700.0
2008-03-12 13:00:00,72.44,72.66,72.44,72.59,147200.0,53.2693,53.4311,53.2693,53.3796,147200.0
2008-03-12 13:10:00,72.6,72.62,72.38,72.45,113900.0,53.387,53.4017,53.2252,53.2767,113900.0
2008-03-12 13:20:00,72.46,72.56,72.42,72.46,170500.0,53.284,53.3576,53.2546,53.284,170500.0
2008-03-12 13:30:00,72.46,72.52,72.31,72.38,158400.0,53.284,53.3282,53.1737,53.2252,158400.0
2008-03-12 13:40:00,72.38,72.41,72.21,72.22,226900.0,53.2252,53.2473,53.1002,53.1076,226900.0
2008-03-12 13:50:00,72.24,72.26,72.13,72.14,172700.0,53.1223,53.137,53.0414,53.0487,172700.0
2008-03-12 14:00:00,72.16,72.32,72.13,72.25,195800.0,53.0634,53.1811,53.0414,53.1296,195800.0
2008-03-12 14:10:00,72.25,72.28,72.16,72.25,166700.0,53.1296,53.1517,53.0634,53.1296,166700.0
2008-03-12 14:20:00,72.25,72.31,72.15,72.28,134200.0,53.1296,53.1737,53.0561,53.1517,134200.0
2008-03-12 14:30:00,72.25,72.56,72.23,72.47,138500.0,53.1296,53.3576,53.1149,53.2914,138500.0
2008-03-12 14:40:00,72.47,72.66,72.44,72.65,162600.0,53.2914,53.4311,53.2693,53.4238,162600.0
2008-03-12 14:50:00,72.66,72.7,72.41,72.41,126900.0,53.4311,53.4605,53.2473,53.2473,126900.0
2008-03-12 15:00:00,72.41,72.54,72.28,72.51,176300.0,53.2473,53.3429,53.1517,53.3208,176300.0
2008-03-12 15:10:00,72.49,72.67,72.4,72.57,156600.0,53.3061,53.4385,53.2399,53.3649,156600.0
2008-03-12 15:20:00,72.58,72.7,72.51,72.57,187500.0,53.3723,53.4605,53.3208,53.3649,187500.0
2008-03-12 15:30:00,72.56,72.65,72.41,72.45,308000.0,53.3576,53.4238,53.2473,53.2767,308000.0
2008-03-12 15:40:00,72.46,72.6,72.41,72.56,256200.0,53.284,53.387,53.2473,53.3576,256200.0
2008-03-12 15:50:00,72.55,72.61,72.26,72.57,408200.0,53.3502,53.3944,53.137,53.3649,408200.0
2008-03-13 09:30:00,71.81,72.43,71.6,71.68,397600.0,52.8061,53.262,52.6516,52.7105,397600.0
2008-03-13 09:40:00,71.66,72.29,71.65,72.14,319900.0,52.6958,53.159,52.6884,53.0487,319900.0
2008-03-13 09:50:00,72.14,72.22,71.85,72.04,162400.0,53.0487,53.1076,52.8355,52.9752,162400.0
2008-03-13 10:00:00,72.03,72.1,71.73,71.97,391300.0,52.9678,53.0193,52.7472,52.9237,391300.0
2008-03-13 10:10:00,71.96,72.23,71.93,72.0,399300.0,52.9164,53.1149,52.8943,52.9458,399300.0
2008-03-13 10:20:00,72.02,72.06,71.58,71.99,359100.0,52.9605,52.9899,52.6369,52.9384,359100.0
2008-03-13 10:30:00,71.99,72.01,71.76,71.78,309600.0,52.9384,52.9531,52.7693,52.784,309600.0
2008-03-13 10:40:00,71.77,72.0,71.75,71.9,205600.0,52.7767,52.9458,52.7619,52.8722,205600.0
2008-03-13 10:50:00,71.89,72.07,71.88,71.97,185300.0,52.8649,52.9973,52.8575,52.9237,185300.0
2008-03-13 11:00:00,71.97,72.23,71.76,72.01,310100.0,52.9237,53.1149,52.7693,52.9531,310100.0
2008-03-13 11:10:00,72.0,72.2,71.89,71.99,219600.0,52.9458,53.0929,52.8649,52.9384,219600.0
2008-03-13 11:20:00,71.97,72.58,71.97,72.45,439000.0,52.9237,53.3723,52.9237,53.2767,439000.0
2008-03-13 11:30:00,72.45,72.68,72.33,72.54,228000.0,53.2767,53.4458,53.1885,53.3429,228000.0
2008-03-13 11:40:00,72.53,72.7,72.45,72.67,284000.0,53.3355,53.4605,53.2767,53.4385,284000.0
2008-03-13 11:50:00,72.67,72.94,72.64,72.84,192100.0,53.4385,53.637,53.4164,53.5635,192100.0
2008-03-13 12:00:00,72.85,73.15,72.84,73.06,270400.0,53.5708,53.7914,53.5635,53.7253,270400.0
2008-03-13 12:10:00,73.08,73.2,73.0,73.05,159000.0,53.74,53.8282,53.6811,53.7179,159000.0
2008-03-13 12:20:00,73.06,73.06,72.78,72.92,138200.0,53.7253,53.7253,53.5194,53.6223,138200.0
2008-03-13 12:30:00,72.93,73.05,72.9,72.94,103800.0,53.6297,53.7179,53.6076,53.637,103800.0
2008-03-13 12:40:00,72.94,73.09,72.7,72.86,175700.0,53.637,53.7473,53.4605,53.5782,175700.0
2008-03-13 12:50:00,72.85,73.04,72.79,72.96,122500.0,53.5708,53.7106,53.5267,53.6517,122500.0
2008-03-13 13:00:00,72.96,73.39,72.95,73.31,130100.0,53.6517,53.9679,53.6444,53.9091,130100.0
2008-03-13 13:10:00,73.31,73.43,73.15,73.33,176600.0,53.9091,53.9973,53.7914,53.9238,176600.0
2008-03-13 13:20:00,73.33,73.71,73.29,73.55,179500.0,53.9238,54.2032,53.8944,54.0856,179500.0
2008-03-13 13:30:00,73.59,73.95,73.55,73.87,259700.0,54.115,54.3797,54.0856,54.3209,259700.0
2008-03-13 13:40:00,73.87,73.95,73.51,73.53,244700.0,54.3209,54.3797,54.0562,54.0709,244700.0
2008-03-13 13:50:00,73.53,74.06,73.4,73.79,161300.0,54.0709,54.4606,53.9753,54.2621,161300.0
2008-03-13 14:00:00,73.78,74.08,73.78,74.0,224300.0,54.2547,54.4753,54.2547,54.4165,224300.0
2008-03-13 14:10:00,74.01,74.17,73.86,73.95,168700.0,54.4239,54.5415,54.3135,54.3797,168700.0
2008-03-13 14:20:00,73.95,74.28,73.95,74.18,208200.0,54.3797,54.6224,54.3797,54.5489,208200.0
2008-03-13 14:30:00,74.18,74.19,73.84,74.04,161800.0,54.5489,54.5562,54.2988,54.4459,161800.0
2008-03-13 14:40:00,74.01,74.11,73.77,73.89,150200.0,54.4239,54.4974,54.2474,54.3356,150200.0
2008-03-13 14:50:00,73.88,74.12,73.82,74.12,160400.0,54.3283,54.5047,54.2841,54.5047,160400.0
2008-03-13 15:00:00,74.1,74.19,73.87,74.09,436200.0,54.49,54.5562,54.3209,54.4827,436200.0
2008-03-13 15:10:00,74.07,74.23,73.99,74.17,540800.0,54.468,54.5856,54.4091,54.5415,540800.0
2008-03-13 15:20:00,74.17,74.26,74.02,74.17,239900.0,54.5415,54.6077,54.4312,54.5415,239900.0
2008-03-13 15:30:00,74.19,74.37,74.11,74.29,226500.0,54.5562,54.6886,54.4974,54.6298,226500.0
2008-03-13 15:40:00,74.29,74.42,73.95,74.16,392300.0,54.6298,54.7253,54.3797,54.5342,392300.0
2008-03-13 15:50:00,74.17,74.25,74.12,74.18,485600.0,54.5415,54.6003,54.5047,54.5489,485600.0
2008-03-14 09:30:00,75.79,76.5,75.79,76.08,815900.0,55.7328,56.2549,55.7328,55.946,815900.0
2008-03-14 09:40:00,76.09,76.59,76.0,76.1,604900.0,55.9534,56.3211,55.8872,55.9608,604900.0
2008-03-14 09:50:00,76.1,76.44,75.9,76.03,476600.0,55.9608,56.2108,55.8137,55.9093,476600.0
2008-03-14 10:00:00,76.0,76.41,75.74,76.38,723300.0,55.8872,56.1887,55.696,56.1667,723300.0
2008-03-14 10:10:00,76.38,77.19,76.2,76.92,522600.0,56.1667,56.7623,56.0343,56.5637,522600.0
2008-03-14 10:20:00,76.93,76.95,76.22,76.68,396200.0,56.5711,56.5858,56.049,56.3873,396200.0
2008-03-14 10:30:00,76.63,76.84,76.05,76.2,206700.0,56.3505,56.5049,55.924,56.0343,206700.0
2008-03-14 10:40:00,76.19,76.61,76.03,76.45,276700.0,56.0269,56.3358,55.9093,56.2181,276700.0
2008-03-14 10:50:00,76.45,76.85,76.43,76.72,179700.0,56.2181,56.5123,56.2034,56.4167,179700.0
2008-03-14 11:00:00,76.71,76.73,76.5,76.62,149300.0,56.4093,56.424,56.2549,56.3431,149300.0
2008-03-14 11:10:00,76.61,76.64,76.02,76.08,232200.0,56.3358,56.3578,55.9019,55.946,232200.0
2008-03-14 11:20:00,76.07,76.26,76.0,76.23,250100.0,55.9387,56.0784,55.8872,56.0563,250100.0
2008-03-14 11:30:00,76.24,76.45,76.12,76.25,159200.0,56.0637,56.2181,55.9755,56.0711,159200.0
2008-03-14 11:40:00,76.25,76.5,76.03,76.24,149000.0,56.0711,56.2549,55.9093,56.0637,149000.0
2008-03-14 11:50:00,76.22,76.27,75.87,75.96,169600.0,56.049,56.0858,55.7916,55.8578,169600.0
2008-03-14 12:00:00,75.95,76.1,75.9,76.05,163600.0,55.8504,55.9608,55.8137,55.924,163600.0
2008-03-14 12:10:00,76.06,76.08,75.91,75.94,141400.0,55.9313,55.946,55.821,55.8431,141400.0
2008-03-14 12:20:00,75.92,76.0,75.79,75.87,258300.0,55.8284,55.8872,55.7328,55.7916,258300.0
2008-03-14 12:30:00,75.86,75.95,75.71,75.75,141000.0,55.7843,55.8504,55.674,55.7034,141000.0
2008-03-14 12:40:00,75.73,75.94,75.59,75.94,251700.0,55.6887,55.8431,55.5857,55.8431,251700.0
2008-03-14 12:50:00,75.94,76.1,75.76,75.92,171000.0,55.8431,55.9608,55.7107,55.8284,171000.0
2008-03-14 13:00:00,75.92,75.99,75.65,75.91,156100.0,55.8284,55.8799,55.6298,55.821,156100.0
2008-03-14 13:10:00,75.9,75.92,75.71,75.74,103000.0,55.8137,55.8284,55.674,55.696,103000.0
2008-03-14 13:20:00,75.75,76.02,75.69,75.88,195200.0,55.7034,55.9019,55.6593,55.799,195200.0
2008-03-14 13:30:00,75.87,75.91,75.68,75.84,120800.0,55.7916,55.821,55.6519,55.7696,120800.0
2008-03-14 13:40:00,75.82,76.05,75.69,76.0,127500.0,55.7549,55.924,55.6593,55.8872,127500.0
2008-03-14 13:50:00,75.98,76.02,75.7,75.7,210200.0,55.8725,55.9019,55.6666,55.6666,210200.0
2008-03-14 14:00:00,75.7,75.75,75.5,75.65,204900.0,55.6666,55.7034,55.5195,55.6298,204900.0
2008-03-14 14:10:00,75.64,75.82,75.55,75.73,351300.0,55.6225,55.7549,55.5563,55.6887,351300.0
2008-03-14 14:20:00,75.72,75.84,75.54,75.73,345200.0,55.6813,55.7696,55.549,55.6887,345200.0
2008-03-14 14:30:00,75.73,75.73,75.24,75.29,534000.0,55.6887,55.6887,55.3283,55.3651,534000.0
2008-03-14 14:40:00,75.29,75.83,75.2,75.23,270700.0,55.3651,55.7622,55.2989,55.321,270700.0
2008-03-14 14:50:00,75.21,75.46,75.13,75.4,189400.0,55.3063,55.4901,55.2475,55.446,189400.0
2008-03-14 15:00:00,75.38,75.53,75.3,75.46,163500.0,55.4313,55.5416,55.3725,55.4901,163500.0
2008-03-14 15:10:00,75.46,76.37,75.41,76.17,399500.0,55.4901,56.1593,55.4534,56.0122,399500.0
2008-03-14 15:20:00,76.17,76.7,76.1,76.56,519400.0,56.0122,56.402,55.9608,56.299,519400.0
2008-03-14 15:30:00,76.57,76.65,76.25,76.39,493700.0,56.3064,56.3652,56.0711,56.174,493700.0
2008-03-14 15:40:00,76.38,76.38,75.8,76.02,502700.0,56.1667,56.1667,55.7401,55.9019,502700.0
2008-03-14 15:50:00,76.01,76.4,75.9,76.16,556500.0,55.8946,56.1814,55.8137,56.0049,556500.0
2008-03-17 09:30:00,74.46,75.75,74.46,75.18,318500.0,54.7548,55.7034,54.7548,55.2842,318500.0
2008-03-17 09:40:00,75.14,75.33,74.48,75.28,326500.0,55.2548,55.3945,54.7695,55.3578,326500.0
2008-03-17 09:50:00,75.26,75.41,74.76,74.92,246000.0,55.3431,55.4534,54.9754,55.093,246000.0
2008-03-17 10:00:00,74.92,75.33,74.8,75.3,153900.0,55.093,55.3945,55.0048,55.3725,153900.0
2008-03-17 10:10:00,75.31,75.43,75.11,75.2,126200.0,55.3798,55.4681,55.2327,55.2989,126200.0
2008-03-17 10:20:00,75.21,75.75,75.17,75.49,129500.0,55.3063,55.7034,55.2769,55.5122,129500.0
2008-03-17 10:30:00,75.48,75.59,75.19,75.34,107300.0,55.5048,55.5857,55.2916,55.4019,107300.0
2008-03-17 10:40:00,75.33,75.76,75.3,75.65,117500.0,55.3945,55.7107,55.3725,55.6298,117500.0
2008-03-17 10:50:00,75.67,75.89,75.5,75.55,145600.0,55.6445,55.8063,55.5195,55.5563,145600.0
2008-03-17 11:00:00,75.61,75.82,75.33,75.56,123400.0,55.6004,55.7549,55.3945,55.5637,123400.0
2008-03-17 11:10:00,75.56,75.63,75.23,75.35,105300.0,55.5637,55.6151,55.321,55.4092,105300.0
2008-03-17 11:20:00,75.36,75.6,75.21,75.27,87700.0,55.4166,55.5931,55.3063,55.3504,87700.0
2008-03-17 11:30:00,75.26,75.5,75.26,75.34,76800.0,55.3431,55.5195,55.3431,55.4019,76800.0
2008-03-17 11:40:00,75.35,75.43,75.22,75.41,65500.0,55.4092,55.4681,55.3136,55.4534,65500.0
2008-03-17 11:50:00,75.41,75.44,74.94,74.96,88600.0,55.4534,55.4754,55.1077,55.1224,88600.0
2008-03-17 12:00:00,74.95,75.16,74.78,75.1,98000.0,55.1151,55.2695,54.9901,55.2254,98000.0
2008-03-17 12:10:00,75.09,75.24,74.95,75.21,64400.0,55.218,55.3283,55.1151,55.3063,64400.0
2008-03-17 12:20:00,75.21,75.21,74.83,75.11,60300.0,55.3063,55.3063,55.0268,55.2327,60300.0
2008-03-17 12:30:00,75.09,75.84,74.94,75.04,97100.0,55.218,55.7696,55.1077,55.1813,97100.0
2008-03-17 12:40:00,75.06,75.24,74.97,75.18,60700.0,55.196,55.3283,55.1298,55.2842,60700.0
2008-03-17 12:50:00,75.17,75.34,75.17,75.34,74000.0,55.2769,55.4019,55.2769,55.4019,74000.0
2008-03-17 13:00:00,75.35,75.42,74.94,75.05,52500.0,55.4092,55.4607,55.1077,55.1886,52500.0
2008-03-17 13:10:00,75.05,75.1,74.85,74.99,60000.0,55.1886,55.2254,55.0416,55.1445,60000.0
2008-03-17 13:20:00,75.01,75.07,74.68,74.97,84600.0,55.1592,55.2033,54.9165,55.1298,84600.0
2008-03-17 13:30:00,74.97,75.12,74.84,74.98,77500.0,55.1298,55.2401,55.0342,55.1372,77500.0
2008-03-17 13:40:00,74.97,75.34,74.94,75.16,89700.0,55.1298,55.4019,55.1077,55.2695,89700.0
2008-03-17 13:50:00,75.17,75.35,75.09,75.35,58800.0,55.2769,55.4092,55.218,55.4092,58800.0
2008-03-17 14:00:00,75.34,75.71,75.19,75.65,124900.0,55.4019,55.674,55.2916,55.6298,124900.0
2008-03-17 14:10:00,75.66,75.68,75.31,75.35,138300.0,55.6372,55.6519,55.3798,55.4092,138300.0
2008-03-17 14:20:00,75.35,75.55,75.26,75.28,100700.0,55.4092,55.5563,55.3431,55.3578,100700.0
2008-03-17 14:30:00,75.28,75.49,75.08,75.42,111900.0,55.3578,55.5122,55.2107,55.4607,111900.0
2008-03-17 14:40:00,75.43,75.67,75.26,75.3,116500.0,55.4681,55.6445,55.3431,55.3725,116500.0
2008-03-17 14:50:00,75.3,75.67,75.25,75.56,129300.0,55.3725,55.6445,55.3357,55.5637,129300.0
2008-03-17 15:00:00,75.56,75.86,75.45,75.67,152600.0,55.5637,55.7843,55.4828,55.6445,152600.0
2008-03-17 15:10:00,75.69,75.71,75.43,75.64,113800.0,55.6593,55.674,55.4681,55.6225,113800.0
2008-03-17 15:20:00,75.65,75.92,75.58,75.61,181600.0,55.6298,55.8284,55.5784,55.6004,181600.0
2008-03-17 15:30:00,75.6,76.1,75.6,76.02,204400.0,55.5931,55.9608,55.5931,55.9019,204400.0
2008-03-17 15:40:00,76.01,76.2,75.69,75.96,218900.0,55.8946,56.0343,55.6593,55.8578,218900.0
2008-03-17 15:50:00,75.96,75.96,75.5,75.57,339300.0,55.8578,55.8578,55.5195,55.571,339300.0
2008-03-18 09:30:00,77.0,77.0,75.93,76.06,158600.0,56.6226,56.6226,55.8357,55.9313,158600.0
2008-03-18 09:40:00,76.06,76.14,75.81,76.13,108000.0,55.9313,55.9902,55.7475,55.9828,108000.0
2008-03-18 09:50:00,76.12,76.21,75.94,76.03,87100.0,55.9755,56.0416,55.8431,55.9093,87100.0
2008-03-18 10:00:00,76.05,76.37,76.04,76.27,110000.0,55.924,56.1593,55.9166,56.0858,110000.0
2008-03-18 10:10:00,76.26,76.27,76.01,76.09,82400.0,56.0784,56.0858,55.8946,55.9534,82400.0
2008-03-18 10:20:00,76.11,76.2,76.04,76.14,80400.0,55.9681,56.0343,55.9166,55.9902,80400.0
2008-03-18 10:30:00,76.14,76.22,76.04,76.14,101900.0,55.9902,56.049,55.9166,55.9902,101900.0
2008-03-18 10:40:00,76.15,76.18,75.98,76.01,66600.0,55.9975,56.0196,55.8725,55.8946,66600.0
2008-03-18 10:50:00,76.01,76.1,75.87,75.98,113000.0,55.8946,55.9608,55.7916,55.8725,113000.0
2008-03-18 11:00:00,75.97,76.23,75.95,76.14,153700.0,55.8652,56.0563,55.8504,55.9902,153700.0
2008-03-18 11:10:00,76.17,76.18,75.98,76.06,63000.0,56.0122,56.0196,55.8725,55.9313,63000.0
2008-03-18 11:20:00,76.02,76.15,75.98,76.0,60100.0,55.9019,55.9975,55.8725,55.8872,60100.0
2008-03-18 11:30:00,76.02,76.22,76.0,76.15,96400.0,55.9019,56.049,55.8872,55.9975,96400.0
2008-03-18 11:40:00,76.16,76.22,76.08,76.17,63600.0,56.0049,56.049,55.946,56.0122,63600.0
2008-03-18 11:50:00,76.17,76.17,76.0,76.08,111400.0,56.0122,56.0122,55.8872,55.946,111400.0
2008-03-18 12:00:00,76.09,76.16,75.9,76.01,99400.0,55.9534,56.0049,55.8137,55.8946,99400.0
2008-03-18 12:10:00,76.0,76.23,75.94,76.19,96900.0,55.8872,56.0563,55.8431,56.0269,96900.0
2008-03-18 12:20:00,76.2,76.24,76.06,76.12,46100.0,56.0343,56.0637,55.9313,55.9755,46100.0
2008-03-18 12:30:00,76.12,76.22,76.09,76.18,41400.0,55.9755,56.049,55.9534,56.0196,41400.0
2008-03-18 12:40:00,76.17,76.27,76.15,76.23,96000.0,56.0122,56.0858,55.9975,56.0563,96000.0
2008-03-18 12:50:00,76.22,76.25,76.07,76.09,67400.0,56.049,56.0711,55.9387,55.9534,67400.0
2008-03-18 13:00:00,76.1,76.25,76.09,76.2,51200.0,55.9608,56.0711,55.9534,56.0343,51200.0
2008-03-18 13:10:00,76.19,76.29,76.05,76.14,173200.0,56.0269,56.1005,55.924,55.9902,173200.0
2008-03-18 13:20:00,76.14,76.28,76.06,76.23,86100.0,55.9902,56.0931,55.9313,56.0563,86100.0
2008-03-18 13:30:00,76.24,76.33,76.12,76.16,86100.0,56.0637,56.1299,55.9755,56.0049,86100.0
2008-03-18 13:40:00,76.16,76.29,75.97,76.23,156900.0,56.0049,56.1005,55.8652,56.0563,156900.0
2008-03-18 13:50:00,76.23,76.3,76.0,76.2,232300.0,56.0563,56.1078,55.8872,56.0343,232300.0
2008-03-18 14:00:00,76.18,76.18,75.9,75.93,147600.0,56.0196,56.0196,55.8137,55.8357,147600.0
2008-03-18 14:10:00,75.91,76.0,75.44,75.98,290100.0,55.821,55.8872,55.4754,55.8725,290100.0
2008-03-18 14:20:00,75.97,76.13,75.3,75.62,234700.0,55.8652,55.9828,55.3725,55.6078,234700.0
2008-03-18 14:30:00,75.63,75.64,75.26,75.47,295700.0,55.6151,55.6225,55.3431,55.4975,295700.0
2008-03-18 14:40:00,75.45,75.83,75.33,75.77,212000.0,55.4828,55.7622,55.3945,55.7181,212000.0
2008-03-18 14:50:00,75.74,76.32,75.65,76.25,210900.0,55.696,56.1225,55.6298,56.0711,210900.0
2008-03-18 15:00:00,76.25,76.4,76.12,76.35,151800.0,56.0711,56.1814,55.9755,56.1446,151800.0
2008-03-18 15:10:00,76.34,76.43,76.0,76.26,128200.0,56.1372,56.2034,55.8872,56.0784,128200.0
2008-03-18 15:20:00,76.28,76.49,76.25,76.31,106000.0,56.0931,56.2475,56.0711,56.1152,106000.0
2008-03-18 15:30:00,76.3,76.49,76.23,76.43,99700.0,56.1078,56.2475,56.0563,56.2034,99700.0
2008-03-18 15:40:00,76.43,76.59,76.37,76.38,242200.0,56.2034,56.3211,56.1593,56.1667,242200.0
2008-03-18 15:50:00,76.39,76.51,76.35,76.46,361800.0,56.174,56.2622,56.1446,56.2255,361800.0
2008-03-19 09:30:00,76.97,77.0,76.13,76.2,246800.0,56.6005,56.6226,55.9828,56.0343,246800.0
2008-03-19 09:40:00,76.18,76.4,75.82,75.83,211200.0,56.0196,56.1814,55.7549,55.7622,211200.0
2008-03-19 09:50:00,75.84,76.01,75.12,75.12,258500.0,55.7696,55.8946,55.2401,55.2401,258500.0
2008-03-19 10:00:00,75.12,75.32,75.11,75.28,284100.0,55.2401,55.3872,55.2327,55.3578,284100.0
2008-03-19 10:10:00,75.28,75.34,75.01,75.12,299700.0,55.3578,55.4019,55.1592,55.2401,299700.0
2008-03-19 10:20:00,75.13,75.28,74.81,74.94,198900.0,55.2475,55.3578,55.0121,55.1077,198900.0
2008-03-19 10:30:00,74.94,75.01,74.8,74.94,237900.0,55.1077,55.1592,55.0048,55.1077,237900.0
2008-03-19 10:40:00,74.98,75.2,74.92,75.11,163100.0,55.1372,55.2989,55.093,55.2327,163100.0
2008-03-19 10:50:00,75.12,75.31,75.12,75.19,96300.0,55.2401,55.3798,55.2401,55.2916,96300.0
2008-03-19 11:00:00,75.2,75.4,75.17,75.4,81000.0,55.2989,55.446,55.2769,55.446,81000.0
2008-03-19 11:10:00,75.39,75.64,75.39,75.45,130700.0,55.4386,55.6225,55.4386,55.4828,130700.0
2008-03-19 11:20:00,75.45,75.5,75.4,75.4,105800.0,55.4828,55.5195,55.446,55.446,105800.0
2008-03-19 11:30:00,75.4,75.59,75.31,75.49,209200.0,55.446,55.5857,55.3798,55.5122,209200.0
2008-03-19 11:40:00,75.51,75.59,75.38,75.41,110000.0,55.5269,55.5857,55.4313,55.4534,110000.0
2008-03-19 11:50:00,75.41,75.63,75.37,75.47,139400.0,55.4534,55.6151,55.4239,55.4975,139400.0
2008-03-19 12:00:00,75.47,75.5,75.18,75.2,231300.0,55.4975,55.5195,55.2842,55.2989,231300.0
2008-03-19 12:10:00,75.2,75.22,75.02,75.1,195800.0,55.2989,55.3136,55.1666,55.2254,195800.0
2008-03-19 12:20:00,75.11,75.13,74.99,75.02,174200.0,55.2327,55.2475,55.1445,55.1666,174200.0
2008-03-19 12:30:00,75.03,75.14,75.03,75.07,140800.0,55.1739,55.2548,55.1739,55.2033,140800.0
2008-03-19 12:40:00,75.07,75.08,74.81,74.97,138000.0,55.2033,55.2107,55.0121,55.1298,138000.0
2008-03-19 12:50:00,74.97,75.09,74.97,75.04,137000.0,55.1298,55.218,55.1298,55.1813,137000.0
2008-03-19 13:00:00,75.04,75.21,74.99,75.17,165100.0,55.1813,55.3063,55.1445,55.2769,165100.0
2008-03-19 13:10:00,75.17,75.3,75.09,75.23,188200.0,55.2769,55.3725,55.218,55.321,188200.0
2008-03-19 13:20:00,75.23,75.35,74.99,75.02,207000.0,55.321,55.4092,55.1445,55.1666,207000.0
2008-03-19 13:30:00,75.02,75.1,74.83,74.94,155400.0,55.1666,55.2254,55.0268,55.1077,155400.0
2008-03-19 13:40:00,74.93,74.99,74.8,74.8,116200.0,55.1004,55.1445,55.0048,55.0048,116200.0
2008-03-19 13:50:00,74.81,74.83,74.5,74.57,232400.0,55.0121,55.0268,54.7842,54.8357,232400.0
2008-03-19 14:00:00,74.58,74.59,74.2,74.29,242400.0,54.843,54.8504,54.5636,54.6298,242400.0
2008-03-19 14:10:00,74.29,74.36,74.02,74.1,295000.0,54.6298,54.6812,54.4312,54.49,295000.0
2008-03-19 14:20:00,74.11,74.35,74.1,74.3,234600.0,54.4974,54.6739,54.49,54.6371,234600.0
2008-03-19 14:30:00,74.3,74.36,74.0,74.1,289600.0,54.6371,54.6812,54.4165,54.49,289600.0
2008-03-19 14:40:00,74.09,74.25,73.94,74.15,233600.0,54.4827,54.6003,54.3724,54.5268,233600.0
2008-03-19 14:50:00,74.14,74.49,74.05,74.49,237300.0,54.5194,54.7768,54.4533,54.7768,237300.0
2008-03-19 15:00:00,74.5,74.63,74.32,74.63,326400.0,54.7842,54.8798,54.6518,54.8798,326400.0
2008-03-19 15:10:00,74.63,74.7,74.25,74.29,231700.0,54.8798,54.9312,54.6003,54.6298,231700.0
2008-03-19 15:20:00,74.29,74.3,73.83,73.89,291500.0,54.6298,54.6371,54.2915,54.3356,291500.0
2008-03-19 15:30:00,73.88,73.97,73.58,73.59,397800.0,54.3283,54.3944,54.1076,54.115,397800.0
2008-03-19 15:40:00,73.6,73.72,73.52,73.72,494300.0,54.1224,54.2106,54.0635,54.2106,494300.0
2008-03-19 15:50:00,73.71,73.72,73.5,73.52,562200.0,54.2032,54.2106,54.0488,54.0635,562200.0
2008-03-20 09:30:00,73.55,74.56,73.47,73.5,1543200.0,54.0856,54.8283,54.0268,54.0488,1543200.0
2008-03-20 09:40:00,73.49,73.66,72.72,73.09,314500.0,54.0415,54.1665,53.4752,53.7473,314500.0
2008-03-20 09:50:00,73.07,73.5,73.06,73.4,75300.0,53.7326,54.0488,53.7253,53.9753,75300.0
2008-03-20 10:00:00,73.43,73.91,73.43,73.67,159900.0,53.9973,54.3503,53.9973,54.1738,159900.0
2008-03-20 10:10:00,73.66,73.82,73.59,73.7,127400.0,54.1665,54.2841,54.115,54.1959,127400.0
2008-03-20 10:20:00,73.7,73.94,73.67,73.88,142000.0,54.1959,54.3724,54.1738,54.3283,142000.0
2008-03-20 10:30:00,73.88,73.89,73.63,73.63,97700.0,54.3283,54.3356,54.1444,54.1444,97700.0
2008-03-20 10:40:00,73.62,73.8,73.46,73.71,92700.0,54.1371,54.2694,54.0194,54.2032,92700.0
2008-03-20 10:50:00,73.7,73.93,73.67,73.85,69900.0,54.1959,54.365,54.1738,54.3062,69900.0
2008-03-20 11:00:00,73.84,73.89,73.69,73.75,59000.0,54.2988,54.3356,54.1885,54.2327,59000.0
2008-03-20 11:10:00,73.73,73.8,73.65,73.72,87900.0,54.218,54.2694,54.1591,54.2106,87900.0
2008-03-20 11:20:00,73.71,73.88,73.64,73.8,73200.0,54.2032,54.3283,54.1518,54.2694,73200.0
2008-03-20 11:30:00,73.81,73.83,73.75,73.77,95300.0,54.2768,54.2915,54.2327,54.2474,95300.0
2008-03-20 11:40:00,73.75,73.77,73.65,73.72,95200.0,54.2327,54.2474,54.1591,54.2106,95200.0
2008-03-20 11:50:00,73.73,73.86,73.68,73.72,93100.0,54.218,54.3135,54.1812,54.2106,93100.0
2008-03-20 12:00:00,73.73,73.92,73.72,73.89,162100.0,54.218,54.3577,54.2106,54.3356,162100.0
2008-03-20 12:10:00,73.89,74.15,73.87,74.03,173100.0,54.3356,54.5268,54.3209,54.4386,173100.0
2008-03-20 12:20:00,74.03,74.13,73.97,73.99,63800.0,54.4386,54.5121,54.3944,54.4091,63800.0
2008-03-20 12:30:00,74.01,74.03,73.88,73.94,93900.0,54.4239,54.4386,54.3283,54.3724,93900.0
2008-03-20 12:40:00,73.93,74.05,73.92,74.0,103500.0,54.365,54.4533,54.3577,54.4165,103500.0
2008-03-20 12:50:00,73.99,74.0,73.86,73.89,75100.0,54.4091,54.4165,54.3135,54.3356,75100.0
2008-03-20 13:00:00,73.89,74.02,73.85,73.94,81700.0,54.3356,54.4312,54.3062,54.3724,81700.0
2008-03-20 13:10:00,73.95,74.02,73.89,73.99,83100.0,54.3797,54.4312,54.3356,54.4091,83100.0
2008-03-20 13:20:00,73.99,74.16,73.98,74.08,52600.0,54.4091,54.5342,54.4018,54.4753,52600.0
2008-03-20 13:30:00,74.08,74.25,74.04,74.2,70100.0,54.4753,54.6003,54.4459,54.5636,70100.0
2008-03-20 13:40:00,74.2,74.26,74.13,74.22,61700.0,54.5636,54.6077,54.5121,54.5783,61700.0
2008-03-20 13:50:00,74.22,74.74,74.11,74.46,696400.0,54.5783,54.9607,54.4974,54.7548,696400.0
2008-03-20 14:00:00,74.46,74.65,74.28,74.41,276000.0,54.7548,54.8945,54.6224,54.718,276000.0
2008-03-20 14:10:00,74.41,74.43,74.22,74.26,161700.0,54.718,54.7327,54.5783,54.6077,161700.0
2008-03-20 14:20:00,74.25,74.45,74.2,74.4,100200.0,54.6003,54.7474,54.5636,54.7106,100200.0
2008-03-20 14:30:00,74.4,74.57,74.4,74.49,152500.0,54.7106,54.8357,54.7106,54.7768,152500.0
2008-03-20 14:40:00,74.48,74.64,74.46,74.63,156500.0,54.7695,54.8871,54.7548,54.8798,156500.0
2008-03-20 14:50:00,74.63,74.89,74.5,74.88,227900.0,54.8798,55.071,54.7842,55.0636,227900.0
2008-03-20 15:00:00,74.88,74.97,74.82,74.88,245200.0,55.0636,55.1298,55.0195,55.0636,245200.0
2008-03-20 15:10:00,74.88,74.99,74.84,74.93,110700.0,55.0636,55.1445,55.0342,55.1004,110700.0
2008-03-20 15:20:00,74.94,75.0,74.69,74.75,357300.0,55.1077,55.1519,54.9239,54.968,357300.0
2008-03-20 15:30:00,74.75,74.94,74.67,74.74,195500.0,54.968,55.1077,54.9092,54.9607,195500.0
2008-03-20 15:40:00,74.76,74.84,74.63,74.72,221000.0,54.9754,55.0342,54.8798,54.946,221000.0
2008-03-20 15:50:00,74.71,74.95,73.45,74.84,359700.0,54.9386,55.1151,54.0121,55.0342,359700.0
2008-03-24 09:30:00,75.25,76.12,75.16,75.63,270700.0,55.3357,55.9755,55.2695,55.6151,270700.0
2008-03-24 09:40:00,75.63,75.79,75.11,75.15,184800.0,55.6151,55.7328,55.2327,55.2622,184800.0
2008-03-24 09:50:00,75.15,75.2,74.79,75.06,204000.0,55.2622,55.2989,54.9974,55.196,204000.0
2008-03-24 10:00:00,75.08,75.37,74.95,75.31,128500.0,55.2107,55.4239,55.1151,55.3798,128500.0
2008-03-24 10:10:00,75.31,75.64,75.31,75.6,141900.0,55.3798,55.6225,55.3798,55.5931,141900.0
2008-03-24 10:20:00,75.57,75.75,75.4,75.73,148400.0,55.571,55.7034,55.446,55.6887,148400.0
2008-03-24 10:30:00,75.72,76.09,75.72,75.92,226600.0,55.6813,55.9534,55.6813,55.8284,226600.0
2008-03-24 10:40:00,75.94,76.06,75.83,75.94,98300.0,55.8431,55.9313,55.7622,55.8431,98300.0
2008-03-24 10:50:00,75.94,76.01,75.87,75.93,123000.0,55.8431,55.8946,55.7916,55.8357,123000.0
2008-03-24 11:00:00,75.93,75.94,75.75,75.84,77300.0,55.8357,55.8431,55.7034,55.7696,77300.0
2008-03-24 11:10:00,75.84,75.98,75.78,75.82,61900.0,55.7696,55.8725,55.7254,55.7549,61900.0
2008-03-24 11:20:00,75.82,75.9,75.77,75.86,74900.0,55.7549,55.8137,55.7181,55.7843,74900.0
2008-03-24 11:30:00,75.85,76.03,75.85,76.01,83400.0,55.7769,55.9093,55.7769,55.8946,83400.0
2008-03-24 11:40:00,76.03,76.15,75.99,76.05,93500.0,55.9093,55.9975,55.8799,55.924,93500.0
2008-03-24 11:50:00,76.05,76.3,76.04,76.3,73700.0,55.924,56.1078,55.9166,56.1078,73700.0
2008-03-24 12:00:00,76.3,76.31,76.15,76.29,82700.0,56.1078,56.1152,55.9975,56.1005,82700.0
2008-03-24 12:10:00,76.3,76.36,76.21,76.29,98500.0,56.1078,56.1519,56.0416,56.1005,98500.0
2008-03-24 12:20:00,76.3,76.35,76.15,76.21,218700.0,56.1078,56.1446,55.9975,56.0416,218700.0
2008-03-24 12:30:00,76.21,76.25,76.13,76.22,89500.0,56.0416,56.0711,55.9828,56.049,89500.0
2008-03-24 12:40:00,76.23,76.26,76.15,76.21,72700.0,56.0563,56.0784,55.9975,56.0416,72700.0
2008-03-24 12:50:00,76.21,76.34,76.15,76.22,70600.0,56.0416,56.1372,55.9975,56.049,70600.0
2008-03-24 13:00:00,76.22,76.23,76.07,76.15,63200.0,56.049,56.0563,55.9387,55.9975,63200.0
2008-03-24 13:10:00,76.15,76.28,76.04,76.25,78400.0,55.9975,56.0931,55.9166,56.0711,78400.0
2008-03-24 13:20:00,76.26,76.29,76.15,76.17,47000.0,56.0784,56.1005,55.9975,56.0122,47000.0
2008-03-24 13:30:00,76.17,76.27,76.16,76.27,49100.0,56.0122,56.0858,56.0049,56.0858,49100.0
2008-03-24 13:40:00,76.25,76.26,76.18,76.22,63100.0,56.0711,56.0784,56.0196,56.049,63100.0
2008-03-24 13:50:00,76.23,76.32,76.22,76.31,57900.0,56.0563,56.1225,56.049,56.1152,57900.0
2008-03-24 14:00:00,76.31,76.31,76.03,76.07,62700.0,56.1152,56.1152,55.9093,55.9387,62700.0
2008-03-24 14:10:00,76.07,76.16,76.01,76.11,100100.0,55.9387,56.0049,55.8946,55.9681,100100.0
2008-03-24 14:20:00,76.11,76.23,76.1,76.23,57000.0,55.9681,56.0563,55.9608,56.0563,57000.0
2008-03-24 14:30:00,76.22,76.42,76.22,76.38,85800.0,56.049,56.1961,56.049,56.1667,85800.0
2008-03-24 14:40:00,76.39,76.48,76.31,76.33,88500.0,56.174,56.2402,56.1152,56.1299,88500.0
2008-03-24 14:50:00,76.32,76.33,76.17,76.28,113300.0,56.1225,56.1299,56.0122,56.0931,113300.0
2008-03-24 15:00:00,76.26,76.32,76.18,76.25,167700.0,56.0784,56.1225,56.0196,56.0711,167700.0
2008-03-24 15:10:00,76.25,76.47,76.24,76.37,75100.0,56.0711,56.2328,56.0637,56.1593,75100.0
2008-03-24 15:20:00,76.38,76.4,76.2,76.26,143700.0,56.1667,56.1814,56.0343,56.0784,143700.0
2008-03-24 15:30:00,76.26,76.42,76.19,76.31,205900.0,56.0784,56.1961,56.0269,56.1152,205900.0
2008-03-24 15:40:00,76.31,76.43,76.17,76.28,197400.0,56.1152,56.2034,56.0122,56.0931,197400.0
2008-03-24 15:50:00,76.28,76.35,76.1,76.29,339900.0,56.0931,56.1446,55.9608,56.1005,339900.0
2008-03-25 09:30:00,76.88,76.88,75.55,75.76,224200.0,56.5343,56.5343,55.5563,55.7107,224200.0
2008-03-25 09:40:00,75.71,76.03,75.66,75.94,205200.0,55.674,55.9093,55.6372,55.8431,205200.0
2008-03-25 09:50:00,75.92,76.0,75.56,75.6,301100.0,55.8284,55.8872,55.5637,55.5931,301100.0
2008-03-25 10:00:00,75.55,75.6,75.17,75.23,287900.0,55.5563,55.5931,55.2769,55.321,287900.0
2008-03-25 10:10:00,75.22,75.67,75.22,75.51,125000.0,55.3136,55.6445,55.3136,55.5269,125000.0
2008-03-25 10:20:00,75.51,75.6,75.45,75.47,122500.0,55.5269,55.5931,55.4828,55.4975,122500.0
2008-03-25 10:30:00,75.47,75.51,75.14,75.29,202200.0,55.4975,55.5269,55.2548,55.3651,202200.0
2008-03-25 10:40:00,75.3,75.79,75.28,75.69,122400.0,55.3725,55.7328,55.3578,55.6593,122400.0
2008-03-25 10:50:00,75.69,75.69,75.48,75.61,118300.0,55.6593,55.6593,55.5048,55.6004,118300.0
2008-03-25 11:00:00,75.61,75.89,75.57,75.67,152100.0,55.6004,55.8063,55.571,55.6445,152100.0
2008-03-25 11:10:00,75.66,75.97,75.56,75.69,80800.0,55.6372,55.8652,55.5637,55.6593,80800.0
2008-03-25 11:20:00,75.7,75.88,75.64,75.81,42900.0,55.6666,55.799,55.6225,55.7475,42900.0
2008-03-25 11:30:00,75.82,76.02,75.72,75.87,91200.0,55.7549,55.9019,55.6813,55.7916,91200.0
2008-03-25 11:40:00,75.89,75.9,75.73,75.85,74900.0,55.8063,55.8137,55.6887,55.7769,74900.0
2008-03-25 11:50:00,75.83,76.02,75.75,75.77,76700.0,55.7622,55.9019,55.7034,55.7181,76700.0
2008-03-25 12:00:00,75.77,75.96,75.62,75.95,69200.0,55.7181,55.8578,55.6078,55.8504,69200.0
2008-03-25 12:10:00,75.94,76.1,75.93,76.08,27900.0,55.8431,55.9608,55.8357,55.946,27900.0
2008-03-25 12:20:00,76.09,76.16,76.04,76.13,84200.0,55.9534,56.0049,55.9166,55.9828,84200.0
2008-03-25 12:30:00,76.11,76.16,75.98,76.07,98100.0,55.9681,56.0049,55.8725,55.9387,98100.0
2008-03-25 12:40:00,76.05,76.21,76.05,76.11,65600.0,55.924,56.0416,55.924,55.9681,65600.0
2008-03-25 12:50:00,76.12,76.3,76.08,76.3,175300.0,55.9755,56.1078,55.946,56.1078,175300.0
2008-03-25 13:00:00,76.28,76.31,76.12,76.15,139900.0,56.0931,56.1152,55.9755,55.9975,139900.0
2008-03-25 13:10:00,76.15,76.15,75.98,76.0,83600.0,55.9975,55.9975,55.8725,55.8872,83600.0
2008-03-25 13:20:00,75.99,76.13,75.91,75.94,119200.0,55.8799,55.9828,55.821,55.8431,119200.0
2008-03-25 13:30:00,75.92,75.99,75.82,75.89,99800.0,55.8284,55.8799,55.7549,55.8063,99800.0
2008-03-25 13:40:00,75.89,76.06,75.85,76.0,81200.0,55.8063,55.9313,55.7769,55.8872,81200.0
2008-03-25 13:50:00,76.0,76.25,75.99,76.25,67100.0,55.8872,56.0711,55.8799,56.0711,67100.0
2008-03-25 14:00:00,76.25,76.29,76.1,76.21,70000.0,56.0711,56.1005,55.9608,56.0416,70000.0
2008-03-25 14:10:00,76.2,76.22,76.12,76.19,56300.0,56.0343,56.049,55.9755,56.0269,56300.0
2008-03-25 14:20:00,76.19,76.27,76.07,76.14,59200.0,56.0269,56.0858,55.9387,55.9902,59200.0
2008-03-25 14:30:00,76.13,76.13,75.95,76.1,62300.0,55.9828,55.9828,55.8504,55.9608,62300.0
2008-03-25 14:40:00,76.09,76.17,76.06,76.17,165500.0,55.9534,56.0122,55.9313,56.0122,165500.0
2008-03-25 14:50:00,76.18,76.18,75.98,76.13,238100.0,56.0196,56.0196,55.8725,55.9828,238100.0
2008-03-25 15:00:00,76.11,76.16,76.04,76.08,191700.0,55.9681,56.0049,55.9166,55.946,191700.0
2008-03-25 15:10:00,76.08,76.13,75.96,75.98,114400.0,55.946,55.9828,55.8578,55.8725,114400.0
2008-03-25 15:20:00,75.97,76.07,75.95,76.0,117700.0,55.8652,55.9387,55.8504,55.8872,117700.0
2008-03-25 15:30:00,76.0,76.07,75.89,76.01,150400.0,55.8872,55.9387,55.8063,55.8946,150400.0
2008-03-25 15:40:00,75.99,76.06,75.81,75.84,248600.0,55.8799,55.9313,55.7475,55.7696,248600.0
2008-03-25 15:50:00,75.82,76.01,75.78,75.92,379200.0,55.7549,55.8946,55.7254,55.8284,379200.0
2008-03-26 09:30:00,75.66,76.5,75.6,76.05,209700.0,55.6372,56.2549,55.5931,55.924,209700.0
2008-03-26 09:40:00,76.09,76.12,75.89,75.99,152700.0,55.9534,55.9755,55.8063,55.8799,152700.0
2008-03-26 09:50:00,75.99,76.01,75.68,75.92,108200.0,55.8799,55.8946,55.6519,55.8284,108200.0
2008-03-26 10:00:00,75.91,76.15,75.84,76.08,169400.0,55.821,55.9975,55.7696,55.946,169400.0
2008-03-26 10:10:00,76.08,76.26,75.93,76.08,145100.0,55.946,56.0784,55.8357,55.946,145100.0
2008-03-26 10:20:00,76.09,76.22,75.97,76.17,85300.0,55.9534,56.049,55.8652,56.0122,85300.0
2008-03-26 10:30:00,76.17,76.17,75.87,75.87,85700.0,56.0122,56.0122,55.7916,55.7916,85700.0
2008-03-26 10:40:00,75.86,75.91,75.7,75.74,96900.0,55.7843,55.821,55.6666,55.696,96900.0
2008-03-26 10:50:00,75.73,75.85,75.72,75.84,79400.0,55.6887,55.7769,55.6813,55.7696,79400.0
2008-03-26 11:00:00,75.84,75.89,75.74,75.75,99900.0,55.7696,55.8063,55.696,55.7034,99900.0
2008-03-26 11:10:00,75.75,75.8,75.67,75.71,71500.0,55.7034,55.7401,55.6445,55.674,71500.0
2008-03-26 11:20:00,75.7,75.94,75.61,75.87,81600.0,55.6666,55.8431,55.6004,55.7916,81600.0
2008-03-26 11:30:00,75.88,75.96,75.82,75.83,67300.0,55.799,55.8578,55.7549,55.7622,67300.0
2008-03-26 11:40:00,75.84,75.91,75.68,75.8,57400.0,55.7696,55.821,55.6519,55.7401,57400.0
2008-03-26 11:50:00,75.81,75.9,75.77,75.81,79800.0,55.7475,55.8137,55.7181,55.7475,79800.0
2008-03-26 12:00:00,75.83,75.88,75.75,75.86,47200.0,55.7622,55.799,55.7034,55.7843,47200.0
2008-03-26 12:10:00,75.87,75.88,75.74,75.86,116900.0,55.7916,55.799,55.696,55.7843,116900.0
2008-03-26 12:20:00,75.87,75.97,75.74,75.97,119600.0,55.7916,55.8652,55.696,55.8652,119600.0
2008-03-26 12:30:00,75.94,76.1,75.93,75.98,89200.0,55.8431,55.9608,55.8357,55.8725,89200.0
2008-03-26 12:40:00,75.98,76.03,75.91,76.0,72200.0,55.8725,55.9093,55.821,55.8872,72200.0
2008-03-26 12:50:00,76.0,76.03,75.9,76.02,78600.0,55.8872,55.9093,55.8137,55.9019,78600.0
2008-03-26 13:00:00,76.03,76.05,75.94,75.97,53400.0,55.9093,55.924,55.8431,55.8652,53400.0
2008-03-26 13:10:00,75.95,76.02,75.94,75.98,35900.0,55.8504,55.9019,55.8431,55.8725,35900.0
2008-03-26 13:20:00,75.98,76.03,75.97,76.0,22600.0,55.8725,55.9093,55.8652,55.8872,22600.0
2008-03-26 13:30:00,76.0,76.01,75.9,75.95,68700.0,55.8872,55.8946,55.8137,55.8504,68700.0
2008-03-26 13:40:00,75.95,75.97,75.88,75.93,68300.0,55.8504,55.8652,55.799,55.8357,68300.0
2008-03-26 13:50:00,75.94,75.99,75.9,75.96,133300.0,55.8431,55.8799,55.8137,55.8578,133300.0
2008-03-26 14:00:00,75.96,76.1,75.91,76.06,71200.0,55.8578,55.9608,55.821,55.9313,71200.0
2008-03-26 14:10:00,76.07,76.14,75.97,75.98,79100.0,55.9387,55.9902,55.8652,55.8725,79100.0
2008-03-26 14:20:00,75.97,76.12,75.94,76.08,81400.0,55.8652,55.9755,55.8431,55.946,81400.0
2008-03-26 14:30:00,76.07,76.21,76.05,76.13,100100.0,55.9387,56.0416,55.924,55.9828,100100.0
2008-03-26 14:40:00,76.12,76.13,75.98,76.07,96200.0,55.9755,55.9828,55.8725,55.9387,96200.0
2008-03-26 14:50:00,76.06,76.36,76.06,76.32,100400.0,55.9313,56.1519,55.9313,56.1225,100400.0
2008-03-26 15:00:00,76.32,76.38,76.25,76.32,116500.0,56.1225,56.1667,56.0711,56.1225,116500.0
2008-03-26 15:10:00,76.32,76.33,76.11,76.15,106000.0,56.1225,56.1299,55.9681,55.9975,106000.0
2008-03-26 15:20:00,76.15,76.23,76.06,76.13,100600.0,55.9975,56.0563,55.9313,55.9828,100600.0
2008-03-26 15:30:00,76.13,76.17,76.03,76.15,145700.0,55.9828,56.0122,55.9093,55.9975,145700.0
2008-03-26 15:40:00,76.15,76.21,76.06,76.17,154900.0,55.9975,56.0416,55.9313,56.0122,154900.0
2008-03-26 15:50:00,76.17,76.26,76.07,76.21,282400.0,56.0122,56.0784,55.9387,56.0416,282400.0
2008-03-27 09:30:00,75.86,76.13,75.39,76.03,294100.0,55.7843,55.9828,55.4386,55.9093,294100.0
2008-03-27 09:40:00,76.01,76.36,75.98,76.19,210300.0,55.8946,56.1519,55.8725,56.0269,210300.0
2008-03-27 09:50:00,76.17,76.18,75.75,75.78,187800.0,56.0122,56.0196,55.7034,55.7254,187800.0
2008-03-27 10:00:00,75.78,75.95,75.45,75.47,188900.0,55.7254,55.8504,55.4828,55.4975,188900.0
2008-03-27 10:10:00,75.47,75.71,75.41,75.53,143400.0,55.4975,55.674,55.4534,55.5416,143400.0
2008-03-27 10:20:00,75.52,75.57,75.32,75.45,327300.0,55.5342,55.571,55.3872,55.4828,327300.0
2008-03-27 10:30:00,75.43,75.52,75.29,75.51,159200.0,55.4681,55.5342,55.3651,55.5269,159200.0
2008-03-27 10:40:00,75.47,75.49,75.21,75.21,174200.0,55.4975,55.5122,55.3063,55.3063,174200.0
2008-03-27 10:50:00,75.22,75.37,75.09,75.34,165000.0,55.3136,55.4239,55.218,55.4019,165000.0
2008-03-27 11:00:00,75.33,75.37,75.17,75.34,101700.0,55.3945,55.4239,55.2769,55.4019,101700.0
2008-03-27 11:10:00,75.33,75.34,75.15,75.27,82000.0,55.3945,55.4019,55.2622,55.3504,82000.0
2008-03-27 11:20:00,75.28,75.33,75.07,75.1,121200.0,55.3578,55.3945,55.2033,55.2254,121200.0
2008-03-27 11:30:00,75.1,75.13,75.02,75.04,92800.0,55.2254,55.2475,55.1666,55.1813,92800.0
2008-03-27 11:40:00,75.04,75.14,74.95,75.05,171100.0,55.1813,55.2548,55.1151,55.1886,171100.0
2008-03-27 11:50:00,75.05,75.06,74.95,74.98,79600.0,55.1886,55.196,55.1151,55.1372,79600.0
2008-03-27 12:00:00,74.98,75.03,74.9,74.9,105200.0,55.1372,55.1739,55.0783,55.0783,105200.0
2008-03-27 12:10:00,74.9,75.06,74.88,74.99,130800.0,55.0783,55.196,55.0636,55.1445,130800.0
2008-03-27 12:20:00,74.98,75.01,74.88,75.01,140600.0,55.1372,55.1592,55.0636,55.1592,140600.0
2008-03-27 12:30:00,75.0,75.04,74.95,74.95,167200.0,55.1519,55.1813,55.1151,55.1151,167200.0
2008-03-27 12:40:00,74.95,75.11,74.95,75.02,116700.0,55.1151,55.2327,55.1151,55.1666,116700.0
2008-03-27 12:50:00,75.02,75.07,75.0,75.01,80700.0,55.1666,55.2033,55.1519,55.1592,80700.0
2008-03-27 13:00:00,75.01,75.1,74.99,75.03,66500.0,55.1592,55.2254,55.1445,55.1739,66500.0
2008-03-27 13:10:00,75.04,75.09,75.01,75.04,147100.0,55.1813,55.218,55.1592,55.1813,147100.0
2008-03-27 13:20:00,75.04,75.05,74.81,74.82,142300.0,55.1813,55.1886,55.0121,55.0195,142300.0
2008-03-27 13:30:00,74.82,74.83,74.33,74.51,274200.0,55.0195,55.0268,54.6592,54.7915,274200.0
2008-03-27 13:40:00,74.52,74.52,74.29,74.32,140600.0,54.7989,54.7989,54.6298,54.6518,140600.0
2008-03-27 13:50:00,74.33,74.4,74.26,74.26,96100.0,54.6592,54.7106,54.6077,54.6077,96100.0
2008-03-27 14:00:00,74.27,74.31,74.15,74.31,138400.0,54.615,54.6445,54.5268,54.6445,138400.0
2008-03-27 14:10:00,74.32,74.4,74.29,74.3,167400.0,54.6518,54.7106,54.6298,54.6371,167400.0
2008-03-27 14:20:00,74.28,74.38,74.25,74.3,180200.0,54.6224,54.6959,54.6003,54.6371,180200.0
2008-03-27 14:30:00,74.3,74.36,74.28,74.31,268500.0,54.6371,54.6812,54.6224,54.6445,268500.0
2008-03-27 14:40:00,74.31,74.37,74.29,74.35,320800.0,54.6445,54.6886,54.6298,54.6739,320800.0
2008-03-27 14:50:00,74.36,74.49,74.3,74.38,299300.0,54.6812,54.7768,54.6371,54.6959,299300.0
2008-03-27 15:00:00,74.38,74.49,74.32,74.47,214900.0,54.6959,54.7768,54.6518,54.7621,214900.0
2008-03-27 15:10:00,74.47,74.65,74.47,74.51,172200.0,54.7621,54.8945,54.7621,54.7915,172200.0
2008-03-27 15:20:00,74.52,74.52,74.33,74.49,195500.0,54.7989,54.7989,54.6592,54.7768,195500.0
2008-03-27 15:30:00,74.5,74.59,74.25,74.25,330600.0,54.7842,54.8504,54.6003,54.6003,330600.0
2008-03-27 15:40:00,74.25,74.34,74.2,74.29,388300.0,54.6003,54.6665,54.5636,54.6298,388300.0
2008-03-27 15:50:00,74.28,74.35,74.14,74.18,543700.0,54.6224,54.6739,54.5194,54.5489,543700.0
2008-03-28 09:30:00,74.44,74.63,74.24,74.39,164800.0,54.7401,54.8798,54.593,54.7033,164800.0
2008-03-28 09:40:00,74.39,74.4,73.93,74.02,183600.0,54.7033,54.7106,54.365,54.4312,183600.0
2008-03-28 09:50:00,74.03,74.24,74.01,74.11,96800.0,54.4386,54.593,54.4239,54.4974,96800.0
2008-03-28 10:00:00,74.13,74.27,74.08,74.27,114800.0,54.5121,54.615,54.4753,54.615,114800.0
2008-03-28 10:10:00,74.27,74.31,74.0,74.1,109000.0,54.615,54.6445,54.4165,54.49,109000.0
2008-03-28 10:20:00,74.08,74.27,74.04,74.21,84600.0,54.4753,54.615,54.4459,54.5709,84600.0
2008-03-28 10:30:00,74.21,74.23,74.01,74.02,84300.0,54.5709,54.5856,54.4239,54.4312,84300.0
2008-03-28 10:40:00,74.02,74.13,73.96,74.08,95800.0,54.4312,54.5121,54.3871,54.4753,95800.0
2008-03-28 10:50:00,74.09,74.16,73.89,73.92,122600.0,54.4827,54.5342,54.3356,54.3577,122600.0
2008-03-28 11:00:00,73.9,73.94,73.75,73.78,141700.0,54.343,54.3724,54.2327,54.2547,141700.0
2008-03-28 11:10:00,73.79,73.86,73.7,73.72,111300.0,54.2621,54.3135,54.1959,54.2106,111300.0
2008-03-28 11:20:00,73.72,73.99,73.7,73.97,88100.0,54.2106,54.4091,54.1959,54.3944,88100.0
2008-03-28 11:30:00,73.97,74.02,73.95,73.98,48500.0,54.3944,54.4312,54.3797,54.4018,48500.0
2008-03-28 11:40:00,73.96,73.96,73.73,73.8,80100.0,54.3871,54.3871,54.218,54.2694,80100.0
2008-03-28 11:50:00,73.8,73.85,73.75,73.75,75400.0,54.2694,54.3062,54.2327,54.2327,75400.0
2008-03-28 12:00:00,73.76,73.77,73.51,73.52,139300.0,54.24,54.2474,54.0562,54.0635,139300.0
2008-03-28 12:10:00,73.52,73.57,73.43,73.54,57800.0,54.0635,54.1003,53.9973,54.0782,57800.0
2008-03-28 12:20:00,73.58,73.7,73.56,73.7,67800.0,54.1076,54.1959,54.0929,54.1959,67800.0
2008-03-28 12:30:00,73.69,73.69,73.43,73.44,116200.0,54.1885,54.1885,53.9973,54.0047,116200.0
2008-03-28 12:40:00,73.45,73.62,73.33,73.37,86600.0,54.0121,54.1371,53.9238,53.9532,86600.0
2008-03-28 12:50:00,73.37,73.4,73.32,73.37,88400.0,53.9532,53.9753,53.9165,53.9532,88400.0
2008-03-28 13:00:00,73.37,73.57,73.34,73.46,65400.0,53.9532,54.1003,53.9312,54.0194,65400.0
2008-03-28 13:10:00,73.48,73.53,73.44,73.47,66100.0,54.0341,54.0709,54.0047,54.0268,66100.0
2008-03-28 13:20:00,73.47,73.5,73.37,73.44,52200.0,54.0268,54.0488,53.9532,54.0047,52200.0
2008-03-28 13:30:00,73.44,73.45,73.3,73.33,72100.0,54.0047,54.0121,53.9017,53.9238,72100.0
2008-03-28 13:40:00,73.36,73.36,73.2,73.2,102000.0,53.9459,53.9459,53.8282,53.8282,102000.0
2008-03-28 13:50:00,73.2,73.22,73.08,73.15,161400.0,53.8282,53.8429,53.74,53.7914,161400.0
2008-03-28 14:00:00,73.12,73.34,73.1,73.27,100700.0,53.7694,53.9312,53.7547,53.8797,100700.0
2008-03-28 14:10:00,73.25,73.44,73.13,73.33,170100.0,53.865,54.0047,53.7767,53.9238,170100.0
2008-03-28 14:20:00,73.33,73.44,73.29,73.33,73800.0,53.9238,54.0047,53.8944,53.9238,73800.0
2008-03-28 14:30:00,73.37,73.42,73.28,73.31,64900.0,53.9532,53.99,53.887,53.9091,64900.0
2008-03-28 14:40:00,73.3,73.49,73.3,73.49,64400.0,53.9017,54.0415,53.9017,54.0415,64400.0
2008-03-28 14:50:00,73.48,73.59,73.4,73.59,103000.0,54.0341,54.115,53.9753,54.115,103000.0
2008-03-28 15:00:00,73.59,73.6,73.36,73.42,145000.0,54.115,54.1224,53.9459,53.99,145000.0
2008-03-28 15:10:00,73.41,73.48,73.11,73.27,143300.0,53.9826,54.0341,53.762,53.8797,143300.0
2008-03-28 15:20:00,73.27,73.48,73.26,73.44,125700.0,53.8797,54.0341,53.8723,54.0047,125700.0
2008-03-28 15:30:00,73.45,73.49,73.34,73.44,199600.0,54.0121,54.0415,53.9312,54.0047,199600.0
2008-03-28 15:40:00,73.45,73.5,73.36,73.5,218400.0,54.0121,54.0488,53.9459,54.0488,218400.0
2008-03-28 15:50:00,73.49,73.59,73.37,73.41,322600.0,54.0415,54.115,53.9532,53.9826,322600.0
2008-03-31 09:30:00,74.0,74.38,73.75,73.95,310300.0,54.4165,54.6959,54.2327,54.3797,310300.0
2008-03-31 09:40:00,73.95,74.36,73.93,74.36,195000.0,54.3797,54.6812,54.365,54.6812,195000.0
2008-03-31 09:50:00,74.34,74.52,74.29,74.3,212800.0,54.6665,54.7989,54.6298,54.6371,212800.0
2008-03-31 10:00:00,74.3,74.31,73.87,73.96,142300.0,54.6371,54.6445,54.3209,54.3871,142300.0
2008-03-31 10:10:00,73.96,73.96,73.61,73.79,140800.0,54.3871,54.3871,54.1297,54.2621,140800.0
2008-03-31 10:20:00,73.78,73.85,73.4,73.46,185100.0,54.2547,54.3062,53.9753,54.0194,185100.0
2008-03-31 10:30:00,73.47,73.75,73.4,73.74,107000.0,54.0268,54.2327,53.9753,54.2253,107000.0
2008-03-31 10:40:00,73.73,73.73,73.42,73.45,93600.0,54.218,54.218,53.99,54.0121,93600.0
2008-03-31 10:50:00,73.45,73.69,73.45,73.68,119200.0,54.0121,54.1885,54.0121,54.1812,119200.0
2008-03-31 11:00:00,73.69,73.91,73.65,73.77,188000.0,54.1885,54.3503,54.1591,54.2474,188000.0
2008-03-31 11:10:00,73.75,73.75,73.59,73.7,65200.0,54.2327,54.2327,54.115,54.1959,65200.0
2008-03-31 11:20:00,73.72,73.81,73.66,73.79,120900.0,54.2106,54.2768,54.1665,54.2621,120900.0
2008-03-31 11:30:00,73.77,73.92,73.74,73.84,93000.0,54.2474,54.3577,54.2253,54.2988,93000.0
2008-03-31 11:40:00,73.83,73.96,73.77,73.92,127300.0,54.2915,54.3871,54.2474,54.3577,127300.0
2008-03-31 11:50:00,73.92,74.09,73.92,73.99,210000.0,54.3577,54.4827,54.3577,54.4091,210000.0
2008-03-31 12:00:00,73.99,74.1,73.95,74.09,96200.0,54.4091,54.49,54.3797,54.4827,96200.0
2008-03-31 12:10:00,74.08,74.1,74.0,74.08,86400.0,54.4753,54.49,54.4165,54.4753,86400.0
2008-03-31 12:20:00,74.06,74.08,73.95,74.04,126100.0,54.4606,54.4753,54.3797,54.4459,126100.0
2008-03-31 12:30:00,74.04,74.25,74.03,74.18,73800.0,54.4459,54.6003,54.4386,54.5489,73800.0
2008-03-31 12:40:00,74.19,74.21,74.11,74.2,82600.0,54.5562,54.5709,54.4974,54.5636,82600.0
2008-03-31 12:50:00,74.19,74.47,74.18,74.47,86400.0,54.5562,54.7621,54.5489,54.7621,86400.0
2008-03-31 13:00:00,74.44,74.58,74.4,74.55,132800.0,54.7401,54.843,54.7106,54.8209,132800.0
2008-03-31 13:10:00,74.54,74.58,74.43,74.49,112200.0,54.8136,54.843,54.7327,54.7768,112200.0
2008-03-31 13:20:00,74.48,74.55,74.41,74.55,115600.0,54.7695,54.8209,54.718,54.8209,115600.0
2008-03-31 13:30:00,74.54,74.58,74.35,74.39,120700.0,54.8136,54.843,54.6739,54.7033,120700.0
2008-03-31 13:40:00,74.39,74.39,74.24,74.37,96400.0,54.7033,54.7033,54.593,54.6886,96400.0
2008-03-31 13:50:00,74.36,74.42,74.32,74.38,125300.0,54.6812,54.7253,54.6518,54.6959,125300.0
2008-03-31 14:00:00,74.36,74.42,74.32,74.35,128600.0,54.6812,54.7253,54.6518,54.6739,128600.0
2008-03-31 14:10:00,74.35,74.55,74.21,74.23,276900.0,54.6739,54.8209,54.5709,54.5856,276900.0
2008-03-31 14:20:00,74.24,74.33,74.2,74.2,95000.0,54.593,54.6592,54.5636,54.5636,95000.0
2008-03-31 14:30:00,74.22,74.3,74.18,74.22,133800.0,54.5783,54.6371,54.5489,54.5783,133800.0
2008-03-31 14:40:00,74.23,74.33,74.15,74.33,239700.0,54.5856,54.6592,54.5268,54.6592,239700.0
2008-03-31 14:50:00,74.33,74.33,74.15,74.29,102400.0,54.6592,54.6592,54.5268,54.6298,102400.0
2008-03-31 15:00:00,74.29,74.29,74.09,74.22,99200.0,54.6298,54.6298,54.4827,54.5783,99200.0
2008-03-31 15:10:00,74.22,74.31,74.15,74.29,118400.0,54.5783,54.6445,54.5268,54.6298,118400.0
2008-03-31 15:20:00,74.29,74.33,74.12,74.14,172400.0,54.6298,54.6592,54.5047,54.5194,172400.0
2008-03-31 15:30:00,74.14,74.3,74.12,74.23,249400.0,54.5194,54.6371,54.5047,54.5856,249400.0
2008-03-31 15:40:00,74.23,74.49,74.22,74.38,395800.0,54.5856,54.7768,54.5783,54.6959,395800.0
2008-03-31 15:50:00,74.38,74.4,74.24,74.3,427000.0,54.6959,54.7106,54.593,54.6371,427000.0
2008-04-01 08:00:00,74.47,74.47,74.37,74.37,200.0,54.7621,54.7621,54.6886,54.6886,200.0
2008-04-01 08:10:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:20:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:30:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:40:00,74.37,74.75,74.37,74.37,25500.0,54.6886,54.968,54.6886,54.6886,25500.0
2008-04-01 08:50:00,74.75,74.75,74.75,74.75,500.0,54.968,54.968,54.968,54.968,500.0
2008-04-01 09:00:00,74.25,74.75,74.25,74.75,5000.0,54.6003,54.968,54.6003,54.968,5000.0
2008-04-01 09:10:00,74.75,74.75,74.75,74.75,2000.0,54.968,54.968,54.968,54.968,2000.0
2008-04-01 09:20:00,74.99,75.35,74.99,75.35,2900.0,55.1445,55.4092,55.1445,55.4092,2900.0
2008-04-01 09:30:00,75.02,75.74,74.8,75.5,366700.0,55.1666,55.696,55.0048,55.5195,366700.0
2008-04-01 09:40:00,75.5,75.53,74.95,75.3,224500.0,55.5195,55.5416,55.1151,55.3725,224500.0
2008-04-01 09:50:00,75.3,75.37,75.13,75.14,201400.0,55.3725,55.4239,55.2475,55.2548,201400.0
2008-04-01 10:00:00,75.16,75.44,75.14,75.21,169200.0,55.2695,55.4754,55.2548,55.3063,169200.0
2008-04-01 10:10:00,75.2,75.37,75.16,75.33,106000.0,55.2989,55.4239,55.2695,55.3945,106000.0
2008-04-01 10:20:00,75.32,75.43,75.25,75.36,58500.0,55.3872,55.4681,55.3357,55.4166,58500.0
2008-04-01 10:30:00,75.36,75.46,75.26,75.28,93000.0,55.4166,55.4901,55.3431,55.3578,93000.0
2008-04-01 10:40:00,75.29,75.4,75.06,75.16,153100.0,55.3651,55.446,55.196,55.2695,153100.0
2008-04-01 10:50:00,75.16,75.41,75.14,75.36,84700.0,55.2695,55.4534,55.2548,55.4166,84700.0
2008-04-01 11:00:00,75.38,75.45,75.35,75.4,59100.0,55.4313,55.4828,55.4092,55.446,59100.0
2008-04-01 11:10:00,75.42,75.52,75.39,75.43,83200.0,55.4607,55.5342,55.4386,55.4681,83200.0
2008-04-01 11:20:00,75.42,75.48,75.32,75.48,92900.0,55.4607,55.5048,55.3872,55.5048,92900.0
2008-04-01 11:30:00,75.46,75.56,75.44,75.48,97700.0,55.4901,55.5637,55.4754,55.5048,97700.0
2008-04-01 11:40:00,75.47,75.59,75.4,75.41,87500.0,55.4975,55.5857,55.446,55.4534,87500.0
2008-04-01 11:50:00,75.42,75.67,75.35,75.66,303200.0,55.4607,55.6445,55.4092,55.6372,303200.0
2008-04-01 12:00:00,75.66,75.73,75.62,75.67,128400.0,55.6372,55.6887,55.6078,55.6445,128400.0
2008-04-01 12:10:00,75.67,75.85,75.64,75.8,106000.0,55.6445,55.7769,55.6225,55.7401,106000.0
2008-04-01 12:20:00,75.8,75.85,75.72,75.74,94600.0,55.7401,55.7769,55.6813,55.696,94600.0
2008-04-01 12:30:00,75.73,75.84,75.69,75.7,79300.0,55.6887,55.7696,55.6593,55.6666,79300.0
2008-04-01 12:40:00,75.69,75.74,75.59,75.59,74300.0,55.6593,55.696,55.5857,55.5857,74300.0
2008-04-01 12:50:00,75.59,75.67,75.54,75.57,113700.0,55.5857,55.6445,55.549,55.571,113700.0
2008-04-01 13:00:00,75.57,75.64,75.55,75.59,93700.0,55.571,55.6225,55.5563,55.5857,93700.0
2008-04-01 13:10:00,75.59,75.66,75.52,75.56,146900.0,55.5857,55.6372,55.5342,55.5637,146900.0
2008-04-01 13:20:00,75.57,75.74,75.5,75.72,77700.0,55.571,55.696,55.5195,55.6813,77700.0
2008-04-01 13:30:00,75.73,75.75,75.56,75.56,58900.0,55.6887,55.7034,55.5637,55.5637,58900.0
2008-04-01 13:40:00,75.56,75.56,75.45,75.53,73500.0,55.5637,55.5637,55.4828,55.5416,73500.0
2008-04-01 13:50:00,75.51,75.58,75.44,75.55,74700.0,55.5269,55.5784,55.4754,55.5563,74700.0
2008-04-01 14:00:00,75.56,75.56,75.4,75.51,79000.0,55.5637,55.5637,55.446,55.5269,79000.0
2008-04-01 14:10:00,75.51,75.58,75.33,75.43,96500.0,55.5269,55.5784,55.3945,55.4681,96500.0
2008-04-01 14:20:00,75.42,75.63,75.42,75.44,99100.0,55.4607,55.6151,55.4607,55.4754,99100.0
2008-04-01 14:30:00,75.44,75.8,75.42,75.8,127200.0,55.4754,55.7401,55.4607,55.7401,127200.0
2008-04-01 14:40:00,75.78,75.83,75.54,75.76,151100.0,55.7254,55.7622,55.549,55.7107,151100.0
2008-04-01 14:50:00,75.76,75.84,75.54,75.61,142900.0,55.7107,55.7696,55.549,55.6004,142900.0
2008-04-01 15:00:00,75.59,75.82,75.59,75.79,130500.0,55.5857,55.7549,55.5857,55.7328,130500.0
2008-04-01 15:10:00,75.79,75.85,75.6,75.72,161200.0,55.7328,55.7769,55.5931,55.6813,161200.0
2008-04-01 15:20:00,75.7,75.73,75.57,75.63,147500.0,55.6666,55.6887,55.571,55.6151,147500.0
2008-04-01 15:30:00,75.63,75.74,75.59,75.69,254400.0,55.6151,55.696,55.5857,55.6593,254400.0
2008-04-01 15:40:00,75.68,75.8,75.62,75.73,324700.0,55.6519,55.7401,55.6078,55.6887,324700.0
2008-04-01 15:50:00,75.74,75.89,75.71,75.88,514100.0,55.696,55.8063,55.674,55.799,514100.0
2008-04-02 09:30:00,76.1,76.5,75.73,76.28,214200.0,55.9608,56.2549,55.6887,56.0931,214200.0
2008-04-02 09:40:00,76.25,76.5,76.03,76.43,182500.0,56.0711,56.2549,55.9093,56.2034,182500.0
2008-04-02 09:50:00,76.43,76.71,76.4,76.62,153400.0,56.2034,56.4093,56.1814,56.3431,153400.0
2008-04-02 10:00:00,76.62,77.11,76.53,76.85,306500.0,56.3431,56.7035,56.277,56.5123,306500.0
2008-04-02 10:10:00,76.84,77.1,76.81,76.95,201600.0,56.5049,56.6961,56.4829,56.5858,201600.0
2008-04-02 10:20:00,76.95,77.0,76.82,76.96,163200.0,56.5858,56.6226,56.4902,56.5932,163200.0
2008-04-02 10:30:00,76.97,77.05,76.75,76.9,151100.0,56.6005,56.6593,56.4387,56.549,151100.0
2008-04-02 10:40:00,76.9,76.97,76.8,76.8,91900.0,56.549,56.6005,56.4755,56.4755,91900.0
2008-04-02 10:50:00,76.83,76.99,76.72,76.79,429400.0,56.4976,56.6152,56.4167,56.4681,429400.0
2008-04-02 11:00:00,76.79,76.95,76.73,76.89,93400.0,56.4681,56.5858,56.424,56.5417,93400.0
2008-04-02 11:10:00,76.89,77.04,76.83,76.89,112900.0,56.5417,56.652,56.4976,56.5417,112900.0
2008-04-02 11:20:00,76.92,77.11,76.85,76.94,103400.0,56.5637,56.7035,56.5123,56.5785,103400.0
2008-04-02 11:30:00,76.94,77.0,76.88,77.0,80500.0,56.5785,56.6226,56.5343,56.6226,80500.0
2008-04-02 11:40:00,76.98,77.11,76.95,76.96,95700.0,56.6079,56.7035,56.5858,56.5932,95700.0
2008-04-02 11:50:00,76.96,77.01,76.91,76.95,81100.0,56.5932,56.6299,56.5564,56.5858,81100.0
2008-04-02 12:00:00,76.95,76.99,76.86,76.89,73300.0,56.5858,56.6152,56.5196,56.5417,73300.0
2008-04-02 12:10:00,76.9,76.98,76.82,76.97,54300.0,56.549,56.6079,56.4902,56.6005,54300.0
2008-04-02 12:20:00,76.96,77.15,76.93,77.12,152300.0,56.5932,56.7329,56.5711,56.7108,152300.0
2008-04-02 12:30:00,77.12,77.15,77.05,77.06,130400.0,56.7108,56.7329,56.6593,56.6667,130400.0
2008-04-02 12:40:00,77.07,77.14,76.9,77.05,300800.0,56.674,56.7255,56.549,56.6593,300800.0
2008-04-02 12:50:00,77.04,77.13,76.85,77.07,154300.0,56.652,56.7182,56.5123,56.674,154300.0
2008-04-02 13:00:00,77.08,77.12,76.85,76.92,84100.0,56.6814,56.7108,56.5123,56.5637,84100.0
2008-04-02 13:10:00,76.93,76.95,76.83,76.86,65000.0,56.5711,56.5858,56.4976,56.5196,65000.0
2008-04-02 13:20:00,76.87,76.95,76.81,76.91,106200.0,56.527,56.5858,56.4829,56.5564,106200.0
2008-04-02 13:30:00,76.91,76.96,76.82,76.92,86900.0,56.5564,56.5932,56.4902,56.5637,86900.0
2008-04-02 13:40:00,76.91,77.06,76.91,76.97,84600.0,56.5564,56.6667,56.5564,56.6005,84600.0
2008-04-02 13:50:00,76.99,77.15,76.94,77.08,123200.0,56.6152,56.7329,56.5785,56.6814,123200.0
2008-04-02 14:00:00,77.06,77.15,77.02,77.14,87400.0,56.6667,56.7329,56.6373,56.7255,87400.0
2008-04-02 14:10:00,77.13,77.19,77.06,77.18,84900.0,56.7182,56.7623,56.6667,56.7549,84900.0
2008-04-02 14:20:00,77.16,77.16,77.01,77.06,102900.0,56.7402,56.7402,56.6299,56.6667,102900.0
2008-04-02 14:30:00,77.04,77.06,76.8,76.88,171000.0,56.652,56.6667,56.4755,56.5343,171000.0
2008-04-02 14:40:00,76.88,76.92,76.69,76.72,170000.0,56.5343,56.5637,56.3946,56.4167,170000.0
2008-04-02 14:50:00,76.73,76.78,76.64,76.76,154800.0,56.424,56.4608,56.3578,56.4461,154800.0
2008-04-02 15:00:00,76.76,76.77,76.56,76.7,193800.0,56.4461,56.4534,56.299,56.402,193800.0
2008-04-02 15:10:00,76.69,76.84,76.65,76.82,125200.0,56.3946,56.5049,56.3652,56.4902,125200.0
2008-04-02 15:20:00,76.81,76.86,76.72,76.77,114400.0,56.4829,56.5196,56.4167,56.4534,114400.0
2008-04-02 15:30:00,76.78,76.92,76.67,76.82,222300.0,56.4608,56.5637,56.3799,56.4902,222300.0
2008-04-02 15:40:00,76.81,76.91,76.79,76.86,194500.0,56.4829,56.5564,56.4681,56.5196,194500.0
2008-04-02 15:50:00,76.85,76.87,76.7,76.82,330800.0,56.5123,56.527,56.402,56.4902,330800.0
2008-04-03 09:30:00,76.55,77.0,76.55,76.73,166100.0,56.2917,56.6226,56.2917,56.424,166100.0
2008-04-03 09:40:00,76.73,76.79,76.55,76.78,159600.0,56.424,56.4681,56.2917,56.4608,159600.0
2008-04-03 09:50:00,76.77,76.87,76.61,76.73,125200.0,56.4534,56.527,56.3358,56.424,125200.0
2008-04-03 10:00:00,76.73,77.22,76.73,77.15,209600.0,56.424,56.7844,56.424,56.7329,209600.0
2008-04-03 10:10:00,77.14,77.17,76.84,76.84,135400.0,56.7255,56.7476,56.5049,56.5049,135400.0
2008-04-03 10:20:00,76.84,76.95,76.69,76.74,108600.0,56.5049,56.5858,56.3946,56.4314,108600.0
2008-04-03 10:30:00,76.74,76.87,76.64,76.67,100100.0,56.4314,56.527,56.3578,56.3799,100100.0
2008-04-03 10:40:00,76.66,76.66,76.39,76.39,108100.0,56.3726,56.3726,56.174,56.174,108100.0
2008-04-03 10:50:00,76.41,76.45,76.15,76.18,119100.0,56.1887,56.2181,55.9975,56.0196,119100.0
2008-04-03 11:00:00,76.19,76.3,76.1,76.26,84900.0,56.0269,56.1078,55.9608,56.0784,84900.0
2008-04-03 11:10:00,76.26,76.33,76.2,76.29,71200.0,56.0784,56.1299,56.0343,56.1005,71200.0
2008-04-03 11:20:00,76.29,76.33,76.25,76.33,82300.0,56.1005,56.1299,56.0711,56.1299,82300.0
2008-04-03 11:30:00,76.34,76.45,76.33,76.42,105600.0,56.1372,56.2181,56.1299,56.1961,105600.0
2008-04-03 11:40:00,76.44,76.44,76.35,76.41,68000.0,56.2108,56.2108,56.1446,56.1887,68000.0
2008-04-03 11:50:00,76.42,76.43,76.28,76.3,80500.0,56.1961,56.2034,56.0931,56.1078,80500.0
2008-04-03 12:00:00,76.3,76.42,76.29,76.35,47200.0,56.1078,56.1961,56.1005,56.1446,47200.0
2008-04-03 12:10:00,76.34,76.4,76.27,76.29,329700.0,56.1372,56.1814,56.0858,56.1005,329700.0
2008-04-03 12:20:00,76.29,76.31,76.13,76.24,54400.0,56.1005,56.1152,55.9828,56.0637,54400.0
2008-04-03 12:30:00,76.22,76.41,76.18,76.35,86100.0,56.049,56.1887,56.0196,56.1446,86100.0
2008-04-03 12:40:00,76.35,76.47,76.34,76.38,157500.0,56.1446,56.2328,56.1372,56.1667,157500.0
2008-04-03 12:50:00,76.39,76.48,76.28,76.47,284700.0,56.174,56.2402,56.0931,56.2328,284700.0
2008-04-03 13:00:00,76.47,76.49,76.31,76.36,265100.0,56.2328,56.2475,56.1152,56.1519,265100.0
2008-04-03 13:10:00,76.35,76.51,76.33,76.45,133900.0,56.1446,56.2622,56.1299,56.2181,133900.0
2008-04-03 13:20:00,76.46,76.46,76.27,76.27,189100.0,56.2255,56.2255,56.0858,56.0858,189100.0
2008-04-03 13:30:00,76.27,76.32,76.2,76.25,103400.0,56.0858,56.1225,56.0343,56.0711,103400.0
2008-04-03 13:40:00,76.24,76.28,76.21,76.27,43400.0,56.0637,56.0931,56.0416,56.0858,43400.0
2008-04-03 13:50:00,76.27,76.34,76.23,76.24,85200.0,56.0858,56.1372,56.0563,56.0637,85200.0
2008-04-03 14:00:00,76.26,76.35,76.24,76.3,58900.0,56.0784,56.1446,56.0637,56.1078,58900.0
2008-04-03 14:10:00,76.3,76.32,76.12,76.14,78400.0,56.1078,56.1225,55.9755,55.9902,78400.0
2008-04-03 14:20:00,76.14,76.22,76.1,76.17,94500.0,55.9902,56.049,55.9608,56.0122,94500.0
2008-04-03 14:30:00,76.17,76.22,76.0,76.03,80000.0,56.0122,56.049,55.8872,55.9093,80000.0
2008-04-03 14:40:00,76.03,76.12,76.01,76.07,86200.0,55.9093,55.9755,55.8946,55.9387,86200.0
2008-04-03 14:50:00,76.06,76.15,76.04,76.14,78600.0,55.9313,55.9975,55.9166,55.9902,78600.0
2008-04-03 15:00:00,76.13,76.15,76.03,76.06,95800.0,55.9828,55.9975,55.9093,55.9313,95800.0
2008-04-03 15:10:00,76.07,76.1,75.93,75.97,124100.0,55.9387,55.9608,55.8357,55.8652,124100.0
2008-04-03 15:20:00,75.97,76.14,75.94,76.05,112000.0,55.8652,55.9902,55.8431,55.924,112000.0
2008-04-03 15:30:00,76.05,76.1,75.92,76.05,162700.0,55.924,55.9608,55.8284,55.924,162700.0
2008-04-03 15:40:00,76.05,76.08,75.9,75.96,255900.0,55.924,55.946,55.8137,55.8578,255900.0
2008-04-03 15:50:00,75.96,76.15,75.92,76.15,360300.0,55.8578,55.9975,55.8284,55.9975,360300.0
2008-04-04 09:30:00,76.04,76.14,75.52,75.57,240400.0,55.9166,55.9902,55.5342,55.571,240400.0
2008-04-04 09:40:00,75.59,75.87,75.38,75.73,173300.0,55.5857,55.7916,55.4313,55.6887,173300.0
2008-04-04 09:50:00,75.73,75.74,75.4,75.41,209600.0,55.6887,55.696,55.446,55.4534,209600.0
2008-04-04 10:00:00,75.43,75.51,75.33,75.39,173200.0,55.4681,55.5269,55.3945,55.4386,173200.0
2008-04-04 10:10:00,75.38,75.47,75.34,75.44,114700.0,55.4313,55.4975,55.4019,55.4754,114700.0
2008-04-04 10:20:00,75.45,75.58,75.42,75.58,132700.0,55.4828,55.5784,55.4607,55.5784,132700.0
2008-04-04 10:30:00,75.59,75.64,75.43,75.5,97800.0,55.5857,55.6225,55.4681,55.5195,97800.0
2008-04-04 10:40:00,75.52,75.76,75.49,75.76,97000.0,55.5342,55.7107,55.5122,55.7107,97000.0
2008-04-04 10:50:00,75.76,75.79,75.63,75.72,184000.0,55.7107,55.7328,55.6151,55.6813,184000.0
2008-04-04 11:00:00,75.71,75.88,75.7,75.85,130700.0,55.674,55.799,55.6666,55.7769,130700.0
2008-04-04 11:10:00,75.85,75.9,75.76,75.82,85900.0,55.7769,55.8137,55.7107,55.7549,85900.0
2008-04-04 11:20:00,75.82,75.99,75.76,75.99,119000.0,55.7549,55.8799,55.7107,55.8799,119000.0
2008-04-04 11:30:00,75.99,76.14,75.99,76.12,81600.0,55.8799,55.9902,55.8799,55.9755,81600.0
2008-04-04 11:40:00,76.13,76.13,75.8,75.82,94300.0,55.9828,55.9828,55.7401,55.7549,94300.0
2008-04-04 11:50:00,75.81,75.91,75.8,75.82,46400.0,55.7475,55.821,55.7401,55.7549,46400.0
2008-04-04 12:00:00,75.82,75.99,75.75,75.98,78800.0,55.7549,55.8799,55.7034,55.8725,78800.0
2008-04-04 12:10:00,75.99,76.12,75.92,76.12,198200.0,55.8799,55.9755,55.8284,55.9755,198200.0
2008-04-04 12:20:00,76.11,76.13,75.62,76.04,124300.0,55.9681,55.9828,55.6078,55.9166,124300.0
2008-04-04 12:30:00,76.03,76.15,76.0,76.12,145000.0,55.9093,55.9975,55.8872,55.9755,145000.0
2008-04-04 12:40:00,76.12,76.31,76.11,76.18,89700.0,55.9755,56.1152,55.9681,56.0196,89700.0
2008-04-04 12:50:00,76.18,76.56,76.18,76.51,77500.0,56.0196,56.299,56.0196,56.2622,77500.0
2008-04-04 13:00:00,76.5,76.61,76.37,76.4,77400.0,56.2549,56.3358,56.1593,56.1814,77400.0
2008-04-04 13:10:00,76.4,76.63,76.38,76.51,109300.0,56.1814,56.3505,56.1667,56.2622,109300.0
2008-04-04 13:20:00,76.51,76.63,76.5,76.56,49100.0,56.2622,56.3505,56.2549,56.299,49100.0
2008-04-04 13:30:00,76.56,76.63,76.52,76.6,63600.0,56.299,56.3505,56.2696,56.3284,63600.0
2008-04-04 13:40:00,76.62,76.62,76.43,76.48,105700.0,56.3431,56.3431,56.2034,56.2402,105700.0
2008-04-04 13:50:00,76.48,76.49,76.29,76.32,74200.0,56.2402,56.2475,56.1005,56.1225,74200.0
2008-04-04 14:00:00,76.33,76.39,76.14,76.2,94300.0,56.1299,56.174,55.9902,56.0343,94300.0
2008-04-04 14:10:00,76.2,76.29,76.11,76.13,72900.0,56.0343,56.1005,55.9681,55.9828,72900.0
2008-04-04 14:20:00,76.12,76.28,76.09,76.13,68200.0,55.9755,56.0931,55.9534,55.9828,68200.0
2008-04-04 14:30:00,76.13,76.3,76.09,76.28,123600.0,55.9828,56.1078,55.9534,56.0931,123600.0
2008-04-04 14:40:00,76.28,76.29,76.14,76.17,90100.0,56.0931,56.1005,55.9902,56.0122,90100.0
2008-04-04 14:50:00,76.18,76.23,76.11,76.13,81300.0,56.0196,56.0563,55.9681,55.9828,81300.0
2008-04-04 15:00:00,76.13,76.25,75.97,76.02,98200.0,55.9828,56.0711,55.8652,55.9019,98200.0
2008-04-04 15:10:00,76.01,76.03,75.85,75.85,130700.0,55.8946,55.9093,55.7769,55.7769,130700.0
2008-04-04 15:20:00,75.87,75.95,75.73,75.79,197600.0,55.7916,55.8504,55.6887,55.7328,197600.0
2008-04-04 15:30:00,75.78,75.82,75.65,75.75,237100.0,55.7254,55.7549,55.6298,55.7034,237100.0
2008-04-04 15:40:00,75.73,75.78,75.57,75.7,225300.0,55.6887,55.7254,55.571,55.6666,225300.0
2008-04-04 15:50:00,75.7,75.78,75.66,75.69,296600.0,55.6666,55.7254,55.6372,55.6593,296600.0
2008-04-07 09:30:00,76.53,76.53,75.65,75.65,181100.0,56.277,56.277,55.6298,55.6298,181100.0
2008-04-07 09:40:00,75.66,75.74,75.42,75.5,134500.0,55.6372,55.696,55.4607,55.5195,134500.0
2008-04-07 09:50:00,75.49,75.69,75.48,75.67,96100.0,55.5122,55.6593,55.5048,55.6445,96100.0
2008-04-07 10:00:00,75.67,75.7,75.27,75.27,107400.0,55.6445,55.6666,55.3504,55.3504,107400.0
2008-04-07 10:10:00,75.27,75.4,75.21,75.24,143900.0,55.3504,55.446,55.3063,55.3283,143900.0
2008-04-07 10:20:00,75.25,75.29,75.1,75.1,178200.0,55.3357,55.3651,55.2254,55.2254,178200.0
2008-04-07 10:30:00,75.1,75.22,75.08,75.2,100200.0,55.2254,55.3136,55.2107,55.2989,100200.0
2008-04-07 10:40:00,75.2,75.31,75.16,75.16,73800.0,55.2989,55.3798,55.2695,55.2695,73800.0
2008-04-07 10:50:00,75.17,75.36,75.17,75.34,111200.0,55.2769,55.4166,55.2769,55.4019,111200.0
2008-04-07 11:00:00,75.34,75.37,75.26,75.37,99600.0,55.4019,55.4239,55.3431,55.4239,99600.0
2008-04-07 11:10:00,75.37,75.4,75.25,75.35,86900.0,55.4239,55.446,55.3357,55.4092,86900.0
2008-04-07 11:20:00,75.35,75.44,75.28,75.28,107600.0,55.4092,55.4754,55.3578,55.3578,107600.0
2008-04-07 11:30:00,75.29,75.39,75.24,75.29,109300.0,55.3651,55.4386,55.3283,55.3651,109300.0
2008-04-07 11:40:00,75.29,75.4,75.25,75.37,163200.0,55.3651,55.446,55.3357,55.4239,163200.0
2008-04-07 11:50:00,75.37,75.44,75.33,75.4,44600.0,55.4239,55.4754,55.3945,55.446,44600.0
2008-04-07 12:00:00,75.4,75.5,75.39,75.48,92300.0,55.446,55.5195,55.4386,55.5048,92300.0
2008-04-07 12:10:00,75.48,75.5,75.34,75.37,89200.0,55.5048,55.5195,55.4019,55.4239,89200.0
2008-04-07 12:20:00,75.36,75.45,75.34,75.41,63600.0,55.4166,55.4828,55.4019,55.4534,63600.0
2008-04-07 12:30:00,75.41,75.44,75.3,75.37,90500.0,55.4534,55.4754,55.3725,55.4239,90500.0
2008-04-07 12:40:00,75.38,75.44,75.35,75.39,97600.0,55.4313,55.4754,55.4092,55.4386,97600.0
2008-04-07 12:50:00,75.39,75.46,75.34,75.38,93000.0,55.4386,55.4901,55.4019,55.4313,93000.0
2008-04-07 13:00:00,75.36,75.47,75.34,75.35,96900.0,55.4166,55.4975,55.4019,55.4092,96900.0
2008-04-07 13:10:00,75.34,75.4,75.22,75.4,131400.0,55.4019,55.446,55.3136,55.446,131400.0
2008-04-07 13:20:00,75.39,75.45,75.36,75.45,84700.0,55.4386,55.4828,55.4166,55.4828,84700.0
2008-04-07 13:30:00,75.46,75.47,75.3,75.32,126300.0,55.4901,55.4975,55.3725,55.3872,126300.0
2008-04-07 13:40:00,75.32,75.44,75.31,75.43,88800.0,55.3872,55.4754,55.3798,55.4681,88800.0
2008-04-07 13:50:00,75.43,75.43,75.22,75.26,196500.0,55.4681,55.4681,55.3136,55.3431,196500.0
2008-04-07 14:00:00,75.26,75.33,75.25,75.28,195200.0,55.3431,55.3945,55.3357,55.3578,195200.0
2008-04-07 14:10:00,75.29,75.3,75.17,75.29,100900.0,55.3651,55.3725,55.2769,55.3651,100900.0
2008-04-07 14:20:00,75.28,75.34,75.19,75.26,124600.0,55.3578,55.4019,55.2916,55.3431,124600.0
2008-04-07 14:30:00,75.27,75.29,75.1,75.22,177600.0,55.3504,55.3651,55.2254,55.3136,177600.0
2008-04-07 14:40:00,75.21,75.25,75.09,75.15,85100.0,55.3063,55.3357,55.218,55.2622,85100.0
2008-04-07 14:50:00,75.14,75.16,75.0,75.0,168500.0,55.2548,55.2695,55.1519,55.1519,168500.0
2008-04-07 15:00:00,75.0,75.1,74.9,74.95,186100.0,55.1519,55.2254,55.0783,55.1151,186100.0
2008-04-07 15:10:00,74.95,75.08,74.88,75.08,145200.0,55.1151,55.2107,55.0636,55.2107,145200.0
2008-04-07 15:20:00,75.08,75.26,75.08,75.17,168700.0,55.2107,55.3431,55.2107,55.2769,168700.0
2008-04-07 15:30:00,75.18,75.19,74.9,75.04,284900.0,55.2842,55.2916,55.0783,55.1813,284900.0
2008-04-07 15:40:00,75.04,75.08,74.89,74.97,266600.0,55.1813,55.2107,55.071,55.1298,266600.0
2008-04-07 15:50:00,74.97,75.08,74.92,75.08,290000.0,55.1298,55.2107,55.093,55.2107,290000.0
2008-04-08 09:30:00,74.51,75.39,74.37,74.5,341800.0,54.7915,55.4386,54.6886,54.7842,341800.0
2008-04-08 09:40:00,74.49,74.6,74.39,74.42,276400.0,54.7768,54.8577,54.7033,54.7253,276400.0
2008-04-08 09:50:00,74.42,74.51,74.22,74.27,150500.0,54.7253,54.7915,54.5783,54.615,150500.0
2008-04-08 10:00:00,74.28,74.3,74.04,74.13,171300.0,54.6224,54.6371,54.4459,54.5121,171300.0
2008-04-08 10:10:00,74.12,74.66,74.11,74.63,234300.0,54.5047,54.9018,54.4974,54.8798,234300.0
2008-04-08 10:20:00,74.63,74.72,74.49,74.5,108600.0,54.8798,54.946,54.7768,54.7842,108600.0
2008-04-08 10:30:00,74.51,74.54,74.39,74.5,149200.0,54.7915,54.8136,54.7033,54.7842,149200.0
2008-04-08 10:40:00,74.5,74.57,74.38,74.44,203700.0,54.7842,54.8357,54.6959,54.7401,203700.0
2008-04-08 10:50:00,74.46,74.54,74.43,74.44,66200.0,54.7548,54.8136,54.7327,54.7401,66200.0
2008-04-08 11:00:00,74.45,74.5,74.38,74.48,120800.0,54.7474,54.7842,54.6959,54.7695,120800.0
2008-04-08 11:10:00,74.49,74.88,74.46,74.67,199900.0,54.7768,55.0636,54.7548,54.9092,199900.0
2008-04-08 11:20:00,74.68,74.88,74.65,74.84,88700.0,54.9165,55.0636,54.8945,55.0342,88700.0
2008-04-08 11:30:00,74.83,74.94,74.81,74.85,119900.0,55.0268,55.1077,55.0121,55.0416,119900.0
2008-04-08 11:40:00,74.86,74.9,74.74,74.75,78600.0,55.0489,55.0783,54.9607,54.968,78600.0
2008-04-08 11:50:00,74.73,74.77,74.66,74.67,105000.0,54.9533,54.9827,54.9018,54.9092,105000.0
2008-04-08 12:00:00,74.67,74.78,74.59,74.74,117900.0,54.9092,54.9901,54.8504,54.9607,117900.0
2008-04-08 12:10:00,74.74,74.77,74.61,74.74,74800.0,54.9607,54.9827,54.8651,54.9607,74800.0
2008-04-08 12:20:00,74.75,74.9,74.74,74.74,43700.0,54.968,55.0783,54.9607,54.9607,43700.0
2008-04-08 12:30:00,74.76,74.85,74.76,74.81,42400.0,54.9754,55.0416,54.9754,55.0121,42400.0
2008-04-08 12:40:00,74.81,75.01,74.79,74.99,88000.0,55.0121,55.1592,54.9974,55.1445,88000.0
2008-04-08 12:50:00,74.98,74.99,74.86,74.89,54300.0,55.1372,55.1445,55.0489,55.071,54300.0
2008-04-08 13:00:00,74.87,74.93,74.86,74.91,54800.0,55.0563,55.1004,55.0489,55.0857,54800.0
2008-04-08 13:10:00,74.9,75.06,74.83,74.86,117200.0,55.0783,55.196,55.0268,55.0489,117200.0
2008-04-08 13:20:00,74.86,74.95,74.82,74.9,49600.0,55.0489,55.1151,55.0195,55.0783,49600.0
2008-04-08 13:30:00,74.87,75.07,74.87,75.05,69900.0,55.0563,55.2033,55.0563,55.1886,69900.0
2008-04-08 13:40:00,75.05,75.06,74.94,75.01,87000.0,55.1886,55.196,55.1077,55.1592,87000.0
2008-04-08 13:50:00,75.01,75.09,74.99,75.03,57200.0,55.1592,55.218,55.1445,55.1739,57200.0
2008-04-08 14:00:00,75.03,75.03,74.78,74.8,122800.0,55.1739,55.1739,54.9901,55.0048,122800.0
2008-04-08 14:10:00,74.81,74.95,74.77,74.77,108700.0,55.0121,55.1151,54.9827,54.9827,108700.0
2008-04-08 14:20:00,74.79,74.88,74.69,74.88,87800.0,54.9974,55.0636,54.9239,55.0636,87800.0
2008-04-08 14:30:00,74.87,74.9,74.65,74.85,388300.0,55.0563,55.0783,54.8945,55.0416,388300.0
2008-04-08 14:40:00,74.87,75.02,74.79,74.95,153600.0,55.0563,55.1666,54.9974,55.1151,153600.0
2008-04-08 14:50:00,74.94,75.06,74.92,74.95,131300.0,55.1077,55.196,55.093,55.1151,131300.0
2008-04-08 15:00:00,74.96,74.96,74.8,74.88,78400.0,55.1224,55.1224,55.0048,55.0636,78400.0
2008-04-08 15:10:00,74.88,74.91,74.81,74.84,66400.0,55.0636,55.0857,55.0121,55.0342,66400.0
2008-04-08 15:20:00,74.83,75.05,74.79,74.93,150900.0,55.0268,55.1886,54.9974,55.1004,150900.0
2008-04-08 15:30:00,74.93,75.11,74.91,74.94,180400.0,55.1004,55.2327,55.0857,55.1077,180400.0
2008-04-08 15:40:00,74.94,75.09,74.91,74.99,194600.0,55.1077,55.218,55.0857,55.1445,194600.0
2008-04-08 15:50:00,74.99,75.1,74.89,74.91,367200.0,55.1445,55.2254,55.071,55.0857,367200.0
2008-04-09 09:30:00,76.76,77.98,76.31,77.28,1777800.0,56.4461,57.3432,56.1152,56.8285,1777800.0
2008-04-09 09:40:00,77.27,78.6,77.17,77.97,1345900.0,56.8211,57.7991,56.7476,57.3359,1345900.0
2008-04-09 09:50:00,77.97,78.25,77.78,78.07,904600.0,57.3359,57.5418,57.1962,57.4094,904600.0
2008-04-09 10:00:00,78.08,78.35,77.1,78.02,638200.0,57.4168,57.6153,56.6961,57.3726,638200.0
2008-04-09 10:10:00,78.02,78.08,77.52,77.9,586400.0,57.3726,57.4168,57.005,57.2844,586400.0
2008-04-09 10:20:00,77.9,78.14,77.81,77.97,334100.0,57.2844,57.4609,57.2182,57.3359,334100.0
2008-04-09 10:30:00,77.95,78.06,77.67,77.76,307200.0,57.3212,57.4021,57.1153,57.1814,307200.0
2008-04-09 10:40:00,77.73,77.81,77.58,77.78,595300.0,57.1594,57.2182,57.0491,57.1962,595300.0
2008-04-09 10:50:00,77.79,78.25,77.7,77.95,601700.0,57.2035,57.5418,57.1373,57.3212,601700.0
2008-04-09 11:00:00,77.95,78.2,77.91,78.13,275800.0,57.3212,57.505,57.2917,57.4535,275800.0
2008-04-09 11:10:00,78.12,78.41,78.11,78.38,479100.0,57.4462,57.6594,57.4388,57.6374,479100.0
2008-04-09 11:20:00,78.37,78.7,77.99,78.56,594500.0,57.63,57.8727,57.3506,57.7697,594500.0
2008-04-09 11:30:00,78.56,79.29,78.38,79.09,792900.0,57.7697,58.3065,57.6374,58.1595,792900.0
2008-04-09 11:40:00,79.09,79.55,78.95,79.2,877200.0,58.1595,58.4977,58.0565,58.2404,877200.0
2008-04-09 11:50:00,79.2,79.59,78.92,79.41,798600.0,58.2404,58.5272,58.0345,58.3948,798600.0
2008-04-09 12:00:00,79.41,79.79,79.13,79.71,523700.0,58.3948,58.6742,58.1889,58.6154,523700.0
2008-04-09 12:10:00,79.69,79.9,79.51,79.77,514400.0,58.6007,58.7551,58.4683,58.6595,514400.0
2008-04-09 12:20:00,79.75,79.78,79.49,79.62,268000.0,58.6448,58.6669,58.4536,58.5492,268000.0
2008-04-09 12:30:00,79.62,79.63,79.26,79.35,310100.0,58.5492,58.5566,58.2845,58.3507,310100.0
2008-04-09 12:40:00,79.33,79.33,78.86,78.87,301000.0,58.336,58.336,57.9903,57.9977,301000.0
2008-04-09 12:50:00,78.87,79.1,78.65,78.74,304800.0,57.9977,58.1668,57.8359,57.9021,304800.0
2008-04-09 13:00:00,78.77,79.17,78.75,79.14,284200.0,57.9242,58.2183,57.9095,58.1962,284200.0
2008-04-09 13:10:00,79.16,79.31,78.97,79.04,237600.0,58.2109,58.3213,58.0712,58.1227,237600.0
2008-04-09 13:20:00,79.05,79.05,78.74,78.78,193900.0,58.1301,58.1301,57.9021,57.9315,193900.0
2008-04-09 13:30:00,78.78,78.81,78.5,78.6,273200.0,57.9315,57.9536,57.7256,57.7991,273200.0
2008-04-09 13:40:00,78.62,78.72,78.41,78.42,174700.0,57.8139,57.8874,57.6594,57.6668,174700.0
2008-04-09 13:50:00,78.43,78.58,78.4,78.5,152400.0,57.6741,57.7844,57.6521,57.7256,152400.0
2008-04-09 14:00:00,78.49,78.52,78.37,78.45,183100.0,57.7183,57.7403,57.63,57.6888,183100.0
2008-04-09 14:10:00,78.46,78.47,78.26,78.44,250100.0,57.6962,57.7035,57.5491,57.6815,250100.0
2008-04-09 14:20:00,78.44,78.48,78.25,78.3,151200.0,57.6815,57.7109,57.5418,57.5785,151200.0
2008-04-09 14:30:00,78.3,78.4,78.17,78.34,248700.0,57.5785,57.6521,57.4829,57.608,248700.0
2008-04-09 14:40:00,78.34,78.41,78.19,78.2,202100.0,57.608,57.6594,57.4976,57.505,202100.0
2008-04-09 14:50:00,78.18,78.25,78.07,78.23,254400.0,57.4903,57.5418,57.4094,57.5271,254400.0
2008-04-09 15:00:00,78.23,78.3,78.13,78.25,226600.0,57.5271,57.5785,57.4535,57.5418,226600.0
2008-04-09 15:10:00,78.26,78.26,78.13,78.24,223900.0,57.5491,57.5491,57.4535,57.5344,223900.0
2008-04-09 15:20:00,78.24,78.53,78.24,78.51,403600.0,57.5344,57.7477,57.5344,57.733,403600.0
2008-04-09 15:30:00,78.51,78.86,78.49,78.81,630900.0,57.733,57.9903,57.7183,57.9536,630900.0
2008-04-09 15:40:00,78.8,78.84,78.44,78.51,554900.0,57.9462,57.9756,57.6815,57.733,554900.0
2008-04-09 15:50:00,78.51,78.69,78.42,78.6,709500.0,57.733,57.8653,57.6668,57.7991,709500.0
2008-04-10 09:30:00,78.42,78.98,78.42,78.77,500400.0,57.6668,58.0786,57.6668,57.9242,500400.0
2008-04-10 09:40:00,78.79,78.84,78.15,78.45,280900.0,57.9389,57.9756,57.4682,57.6888,280900.0
2008-04-10 09:50:00,78.45,78.47,77.83,78.0,300000.0,57.6888,57.7035,57.2329,57.3579,300000.0
2008-04-10 10:00:00,78.0,78.02,77.79,77.99,213600.0,57.3579,57.3726,57.2035,57.3506,213600.0
2008-04-10 10:10:00,77.99,78.24,77.95,78.03,170900.0,57.3506,57.5344,57.3212,57.38,170900.0
2008-04-10 10:20:00,78.03,78.05,77.79,77.99,215300.0,57.38,57.3947,57.2035,57.3506,215300.0
2008-04-10 10:30:00,78.0,78.12,77.95,78.12,182300.0,57.3579,57.4462,57.3212,57.4462,182300.0
2008-04-10 10:40:00,78.11,78.27,78.03,78.18,175400.0,57.4388,57.5565,57.38,57.4903,175400.0
2008-04-10 10:50:00,78.18,78.51,78.09,78.4,216800.0,57.4903,57.733,57.4241,57.6521,216800.0
2008-04-10 11:00:00,78.39,78.39,78.16,78.25,185100.0,57.6447,57.6447,57.4756,57.5418,185100.0
2008-04-10 11:10:00,78.25,78.47,78.22,78.47,220700.0,57.5418,57.7035,57.5197,57.7035,220700.0
2008-04-10 11:20:00,78.47,78.6,78.39,78.41,176700.0,57.7035,57.7991,57.6447,57.6594,176700.0
2008-04-10 11:30:00,78.4,78.61,78.31,78.44,114700.0,57.6521,57.8065,57.5859,57.6815,114700.0
2008-04-10 11:40:00,78.44,78.78,78.2,78.68,180000.0,57.6815,57.9315,57.505,57.858,180000.0
2008-04-10 11:50:00,78.68,78.84,78.6,78.84,135500.0,57.858,57.9756,57.7991,57.9756,135500.0
2008-04-10 12:00:00,78.84,79.0,78.58,78.71,354400.0,57.9756,58.0933,57.7844,57.88,354400.0
2008-04-10 12:10:00,78.72,78.85,78.7,78.85,144700.0,57.8874,57.983,57.8727,57.983,144700.0
2008-04-10 12:20:00,78.84,78.85,78.7,78.72,184500.0,57.9756,57.983,57.8727,57.8874,184500.0
2008-04-10 12:30:00,78.72,78.79,78.64,78.72,127400.0,57.8874,57.9389,57.8286,57.8874,127400.0
2008-04-10 12:40:00,78.72,78.75,78.59,78.59,121200.0,57.8874,57.9095,57.7918,57.7918,121200.0
2008-04-10 12:50:00,78.59,78.73,78.53,78.53,121900.0,57.7918,57.8947,57.7477,57.7477,121900.0
2008-04-10 13:00:00,78.53,78.7,78.52,78.67,110200.0,57.7477,57.8727,57.7403,57.8506,110200.0
2008-04-10 13:10:00,78.67,78.86,78.58,78.79,122900.0,57.8506,57.9903,57.7844,57.9389,122900.0
2008-04-10 13:20:00,78.78,79.0,78.78,78.94,136500.0,57.9315,58.0933,57.9315,58.0492,136500.0
2008-04-10 13:30:00,78.95,79.05,78.9,78.93,131500.0,58.0565,58.1301,58.0198,58.0418,131500.0
2008-04-10 13:40:00,78.94,78.99,78.82,78.94,92800.0,58.0492,58.0859,57.9609,58.0492,92800.0
2008-04-10 13:50:00,78.93,79.02,78.82,78.85,129300.0,58.0418,58.108,57.9609,57.983,129300.0
2008-04-10 14:00:00,78.85,78.93,78.79,78.79,172500.0,57.983,58.0418,57.9389,57.9389,172500.0
2008-04-10 14:10:00,78.8,78.81,78.64,78.65,150100.0,57.9462,57.9536,57.8286,57.8359,150100.0
2008-04-10 14:20:00,78.65,78.65,78.55,78.58,164100.0,57.8359,57.8359,57.7624,57.7844,164100.0
2008-04-10 14:30:00,78.57,78.74,78.52,78.63,131900.0,57.7771,57.9021,57.7403,57.8212,131900.0
2008-04-10 14:40:00,78.63,78.66,78.56,78.6,123000.0,57.8212,57.8433,57.7697,57.7991,123000.0
2008-04-10 14:50:00,78.59,78.8,78.57,78.79,135000.0,57.7918,57.9462,57.7771,57.9389,135000.0
2008-04-10 15:00:00,78.79,78.83,78.67,78.74,147000.0,57.9389,57.9683,57.8506,57.9021,147000.0
2008-04-10 15:10:00,78.75,78.77,78.58,78.62,149500.0,57.9095,57.9242,57.7844,57.8139,149500.0
2008-04-10 15:20:00,78.61,78.7,78.53,78.59,136100.0,57.8065,57.8727,57.7477,57.7918,136100.0
2008-04-10 15:30:00,78.59,78.6,78.38,78.44,234700.0,57.7918,57.7991,57.6374,57.6815,234700.0
2008-04-10 15:40:00,78.44,78.52,78.38,78.41,225500.0,57.6815,57.7403,57.6374,57.6594,225500.0
2008-04-10 15:50:00,78.41,78.51,78.39,78.44,376700.0,57.6594,57.733,57.6447,57.6815,376700.0
2008-04-11 09:30:00,77.65,78.2,77.65,77.75,234400.0,57.1006,57.505,57.1006,57.1741,234400.0
2008-04-11 09:40:00,77.77,78.18,77.74,78.13,124100.0,57.1888,57.4903,57.1667,57.4535,124100.0
2008-04-11 09:50:00,78.16,78.41,78.0,78.11,184500.0,57.4756,57.6594,57.3579,57.4388,184500.0
2008-04-11 10:00:00,78.1,78.16,77.72,77.89,176100.0,57.4315,57.4756,57.152,57.277,176100.0
2008-04-11 10:10:00,77.9,78.02,77.69,77.79,182200.0,57.2844,57.3726,57.13,57.2035,182200.0
2008-04-11 10:20:00,77.78,77.79,77.55,77.69,156700.0,57.1962,57.2035,57.027,57.13,156700.0
2008-04-11 10:30:00,77.72,77.9,77.56,77.58,91400.0,57.152,57.2844,57.0344,57.0491,91400.0
2008-04-11 10:40:00,77.57,77.8,77.49,77.76,150100.0,57.0417,57.2109,56.9829,57.1814,150100.0
2008-04-11 10:50:00,77.76,77.79,77.57,77.65,85000.0,57.1814,57.2035,57.0417,57.1006,85000.0
2008-04-11 11:00:00,77.65,77.65,77.46,77.5,95400.0,57.1006,57.1006,56.9608,56.9903,95400.0
2008-04-11 11:10:00,77.5,77.52,77.32,77.45,152200.0,56.9903,57.005,56.8579,56.9535,152200.0
2008-04-11 11:20:00,77.45,77.49,77.32,77.36,93500.0,56.9535,56.9829,56.8579,56.8873,93500.0
2008-04-11 11:30:00,77.35,77.39,77.32,77.37,84200.0,56.8799,56.9094,56.8579,56.8947,84200.0
2008-04-11 11:40:00,77.39,77.41,77.27,77.34,63100.0,56.9094,56.9241,56.8211,56.8726,63100.0
2008-04-11 11:50:00,77.34,77.37,77.18,77.28,102100.0,56.8726,56.8947,56.7549,56.8285,102100.0
2008-04-11 12:00:00,77.27,77.28,77.12,77.14,121800.0,56.8211,56.8285,56.7108,56.7255,121800.0
2008-04-11 12:10:00,77.13,77.28,77.11,77.26,99300.0,56.7182,56.8285,56.7035,56.8138,99300.0
2008-04-11 12:20:00,77.27,77.27,77.0,77.0,214600.0,56.8211,56.8211,56.6226,56.6226,214600.0
2008-04-11 12:30:00,77.02,77.2,76.94,77.04,139300.0,56.6373,56.7696,56.5785,56.652,139300.0
2008-04-11 12:40:00,77.04,77.07,76.97,77.05,64500.0,56.652,56.674,56.6005,56.6593,64500.0
2008-04-11 12:50:00,77.05,77.19,77.05,77.12,126000.0,56.6593,56.7623,56.6593,56.7108,126000.0
2008-04-11 13:00:00,77.11,77.18,77.07,77.14,73200.0,56.7035,56.7549,56.674,56.7255,73200.0
2008-04-11 13:10:00,77.13,77.17,77.05,77.1,71600.0,56.7182,56.7476,56.6593,56.6961,71600.0
2008-04-11 13:20:00,77.1,77.18,77.01,77.02,69300.0,56.6961,56.7549,56.6299,56.6373,69300.0
2008-04-11 13:30:00,77.03,77.07,76.9,76.96,114500.0,56.6446,56.674,56.549,56.5932,114500.0
2008-04-11 13:40:00,76.97,77.01,76.9,76.98,70600.0,56.6005,56.6299,56.549,56.6079,70600.0
2008-04-11 13:50:00,76.98,77.03,76.86,77.0,59000.0,56.6079,56.6446,56.5196,56.6226,59000.0
2008-04-11 14:00:00,77.0,77.03,76.89,76.96,74300.0,56.6226,56.6446,56.5417,56.5932,74300.0
2008-04-11 14:10:00,76.97,76.97,76.72,76.8,124700.0,56.6005,56.6005,56.4167,56.4755,124700.0
2008-04-11 14:20:00,76.8,76.88,76.73,76.76,127500.0,56.4755,56.5343,56.424,56.4461,127500.0
2008-04-11 14:30:00,76.75,76.85,76.74,76.77,62600.0,56.4387,56.5123,56.4314,56.4534,62600.0
2008-04-11 14:40:00,76.77,76.93,76.77,76.93,96600.0,56.4534,56.5711,56.4534,56.5711,96600.0
2008-04-11 14:50:00,76.93,77.0,76.77,76.82,90400.0,56.5711,56.6226,56.4534,56.4902,90400.0
2008-04-11 15:00:00,76.82,76.9,76.73,76.76,120100.0,56.4902,56.549,56.424,56.4461,120100.0
2008-04-11 15:10:00,76.75,76.89,76.72,76.84,115300.0,56.4387,56.5417,56.4167,56.5049,115300.0
2008-04-11 15:20:00,76.84,77.02,76.84,77.01,161300.0,56.5049,56.6373,56.5049,56.6299,161300.0
2008-04-11 15:30:00,77.01,77.03,76.88,76.91,253500.0,56.6299,56.6446,56.5343,56.5564,253500.0
2008-04-11 15:40:00,76.91,77.03,76.74,76.9,324900.0,56.5564,56.6446,56.4314,56.549,324900.0
2008-04-11 15:50:00,76.91,76.96,76.85,76.95,362300.0,56.5564,56.5932,56.5123,56.5858,362300.0
2008-04-14 09:30:00,77.35,77.5,76.68,77.37,268000.0,56.8799,56.9903,56.3873,56.8947,268000.0
2008-04-14 09:40:00,77.37,77.41,77.0,77.18,200000.0,56.8947,56.9241,56.6226,56.7549,200000.0
2008-04-14 09:50:00,77.2,77.32,77.05,77.25,188100.0,56.7696,56.8579,56.6593,56.8064,188100.0
2008-04-14 10:00:00,77.26,77.64,77.26,77.45,160700.0,56.8138,57.0932,56.8138,56.9535,160700.0
2008-04-14 10:10:00,77.46,77.59,77.25,77.54,140000.0,56.9608,57.0564,56.8064,57.0197,140000.0
2008-04-14 10:20:00,77.54,77.55,77.2,77.2,143800.0,57.0197,57.027,56.7696,56.7696,143800.0
2008-04-14 10:30:00,77.2,77.35,77.18,77.35,102300.0,56.7696,56.8799,56.7549,56.8799,102300.0
2008-04-14 10:40:00,77.35,77.39,77.0,77.08,140200.0,56.8799,56.9094,56.6226,56.6814,140200.0
2008-04-14 10:50:00,77.08,77.27,77.01,77.25,98700.0,56.6814,56.8211,56.6299,56.8064,98700.0
2008-04-14 11:00:00,77.25,77.3,77.1,77.14,92100.0,56.8064,56.8432,56.6961,56.7255,92100.0
2008-04-14 11:10:00,77.13,77.23,77.0,77.0,88000.0,56.7182,56.7917,56.6226,56.6226,88000.0
2008-04-14 11:20:00,77.0,77.05,76.85,76.9,121100.0,56.6226,56.6593,56.5123,56.549,121100.0
2008-04-14 11:30:00,76.9,76.9,76.67,76.77,116700.0,56.549,56.549,56.3799,56.4534,116700.0
2008-04-14 11:40:00,76.78,76.87,76.7,76.81,134100.0,56.4608,56.527,56.402,56.4829,134100.0
2008-04-14 11:50:00,76.81,76.95,76.81,76.93,73400.0,56.4829,56.5858,56.4829,56.5711,73400.0
2008-04-14 12:00:00,76.92,77.15,76.82,76.92,86900.0,56.5637,56.7329,56.4902,56.5637,86900.0
2008-04-14 12:10:00,76.93,76.96,76.78,76.78,58800.0,56.5711,56.5932,56.4608,56.4608,58800.0
2008-04-14 12:20:00,76.79,77.0,76.76,76.99,69200.0,56.4681,56.6226,56.4461,56.6152,69200.0
2008-04-14 12:30:00,76.99,77.09,76.95,77.02,82800.0,56.6152,56.6888,56.5858,56.6373,82800.0
2008-04-14 12:40:00,77.02,77.1,76.97,77.08,96700.0,56.6373,56.6961,56.6005,56.6814,96700.0
2008-04-14 12:50:00,77.1,77.2,77.09,77.13,64300.0,56.6961,56.7696,56.6888,56.7182,64300.0
2008-04-14 13:00:00,77.11,77.13,76.96,76.99,65100.0,56.7035,56.7182,56.5932,56.6152,65100.0
2008-04-14 13:10:00,77.0,77.13,76.99,77.02,65500.0,56.6226,56.7182,56.6152,56.6373,65500.0
2008-04-14 13:20:00,77.02,77.08,76.94,77.05,72700.0,56.6373,56.6814,56.5785,56.6593,72700.0
2008-04-14 13:30:00,77.04,77.07,77.0,77.05,43300.0,56.652,56.674,56.6226,56.6593,43300.0
2008-04-14 13:40:00,77.04,77.09,76.95,76.97,58600.0,56.652,56.6888,56.5858,56.6005,58600.0
2008-04-14 13:50:00,76.96,77.1,76.95,77.09,66100.0,56.5932,56.6961,56.5858,56.6888,66100.0
2008-04-14 14:00:00,77.09,77.11,77.04,77.04,59900.0,56.6888,56.7035,56.652,56.652,59900.0
2008-04-14 14:10:00,77.05,77.17,77.03,77.09,78000.0,56.6593,56.7476,56.6446,56.6888,78000.0
2008-04-14 14:20:00,77.08,77.22,77.08,77.16,75300.0,56.6814,56.7844,56.6814,56.7402,75300.0
2008-04-14 14:30:00,77.16,77.28,77.11,77.24,74100.0,56.7402,56.8285,56.7035,56.7991,74100.0
2008-04-14 14:40:00,77.26,77.39,77.23,77.23,108000.0,56.8138,56.9094,56.7917,56.7917,108000.0
2008-04-14 14:50:00,77.24,77.25,77.09,77.1,95600.0,56.7991,56.8064,56.6888,56.6961,95600.0
2008-04-14 15:00:00,77.1,77.19,77.02,77.05,89000.0,56.6961,56.7623,56.6373,56.6593,89000.0
2008-04-14 15:10:00,77.05,77.11,77.01,77.03,96500.0,56.6593,56.7035,56.6299,56.6446,96500.0
2008-04-14 15:20:00,77.04,77.07,77.02,77.05,127200.0,56.652,56.674,56.6373,56.6593,127200.0
2008-04-14 15:30:00,77.05,77.12,76.99,77.07,155700.0,56.6593,56.7108,56.6152,56.674,155700.0
2008-04-14 15:40:00,77.07,77.27,77.07,77.19,198900.0,56.674,56.8211,56.674,56.7623,198900.0
2008-04-14 15:50:00,77.21,77.25,77.14,77.2,210600.0,56.777,56.8064,56.7255,56.7696,210600.0
2008-04-15 09:30:00,77.56,77.67,77.26,77.42,179900.0,57.0344,57.1153,56.8138,56.9314,179900.0
2008-04-15 09:40:00,77.42,77.54,77.28,77.29,206100.0,56.9314,57.0197,56.8285,56.8358,206100.0
2008-04-15 09:50:00,77.28,77.3,76.9,76.9,156800.0,56.8285,56.8432,56.549,56.549,156800.0
2008-04-15 10:00:00,76.9,76.98,76.7,76.71,169900.0,56.549,56.6079,56.402,56.4093,169900.0
2008-04-15 10:10:00,76.72,76.74,76.41,76.55,239900.0,56.4167,56.4314,56.1887,56.2917,239900.0
2008-04-15 10:20:00,76.54,76.65,76.46,76.54,158500.0,56.2843,56.3652,56.2255,56.2843,158500.0
2008-04-15 10:30:00,76.52,76.75,76.51,76.62,156400.0,56.2696,56.4387,56.2622,56.3431,156400.0
2008-04-15 10:40:00,76.61,76.61,76.5,76.51,108600.0,56.3358,56.3358,56.2549,56.2622,108600.0
2008-04-15 10:50:00,76.52,76.58,76.38,76.45,75400.0,56.2696,56.3137,56.1667,56.2181,75400.0
2008-04-15 11:00:00,76.44,76.5,76.29,76.29,98200.0,56.2108,56.2549,56.1005,56.1005,98200.0
2008-04-15 11:10:00,76.3,76.36,76.19,76.2,131200.0,56.1078,56.1519,56.0269,56.0343,131200.0
2008-04-15 11:20:00,76.19,76.19,76.03,76.04,138000.0,56.0269,56.0269,55.9093,55.9166,138000.0
2008-04-15 11:30:00,76.03,76.15,76.01,76.15,96100.0,55.9093,55.9975,55.8946,55.9975,96100.0
2008-04-15 11:40:00,76.15,76.25,75.9,75.92,214600.0,55.9975,56.0711,55.8137,55.8284,214600.0
2008-04-15 11:50:00,75.92,75.93,75.72,75.73,192200.0,55.8284,55.8357,55.6813,55.6887,192200.0
2008-04-15 12:00:00,75.72,76.0,75.65,75.72,138900.0,55.6813,55.8872,55.6298,55.6813,138900.0
2008-04-15 12:10:00,75.73,76.0,75.69,75.8,216300.0,55.6887,55.8872,55.6593,55.7401,216300.0
2008-04-15 12:20:00,75.81,75.81,75.74,75.79,74100.0,55.7475,55.7475,55.696,55.7328,74100.0
2008-04-15 12:30:00,75.79,75.82,75.75,75.81,124400.0,55.7328,55.7549,55.7034,55.7475,124400.0
2008-04-15 12:40:00,75.8,75.87,75.66,75.68,105000.0,55.7401,55.7916,55.6372,55.6519,105000.0
2008-04-15 12:50:00,75.68,75.72,75.6,75.66,69000.0,55.6519,55.6813,55.5931,55.6372,69000.0
2008-04-15 13:00:00,75.67,75.81,75.67,75.79,111600.0,55.6445,55.7475,55.6445,55.7328,111600.0
2008-04-15 13:10:00,75.79,75.84,75.7,75.82,139600.0,55.7328,55.7696,55.6666,55.7549,139600.0
2008-04-15 13:20:00,75.81,75.89,75.73,75.78,127700.0,55.7475,55.8063,55.6887,55.7254,127700.0
2008-04-15 13:30:00,75.76,75.78,75.69,75.74,120400.0,55.7107,55.7254,55.6593,55.696,120400.0
2008-04-15 13:40:00,75.74,75.9,75.74,75.85,113800.0,55.696,55.8137,55.696,55.7769,113800.0
2008-04-15 13:50:00,75.85,75.89,75.83,75.89,136600.0,55.7769,55.8063,55.7622,55.8063,136600.0
2008-04-15 14:00:00,75.89,75.91,75.73,75.81,137000.0,55.8063,55.821,55.6887,55.7475,137000.0
2008-04-15 14:10:00,75.82,75.86,75.77,75.78,113100.0,55.7549,55.7843,55.7181,55.7254,113100.0
2008-04-15 14:20:00,75.77,75.83,75.76,75.83,114400.0,55.7181,55.7622,55.7107,55.7622,114400.0
2008-04-15 14:30:00,75.82,76.0,75.78,75.81,147200.0,55.7549,55.8872,55.7254,55.7475,147200.0
2008-04-15 14:40:00,75.81,75.81,75.66,75.69,129400.0,55.7475,55.7475,55.6372,55.6593,129400.0
2008-04-15 14:50:00,75.69,75.7,75.6,75.66,124000.0,55.6593,55.6666,55.5931,55.6372,124000.0
2008-04-15 15:00:00,75.66,75.71,75.61,75.62,108900.0,55.6372,55.674,55.6004,55.6078,108900.0
2008-04-15 15:10:00,75.62,75.73,75.62,75.72,125600.0,55.6078,55.6887,55.6078,55.6813,125600.0
2008-04-15 15:20:00,75.71,75.84,75.7,75.78,250500.0,55.674,55.7696,55.6666,55.7254,250500.0
2008-04-15 15:30:00,75.78,75.83,75.74,75.74,249300.0,55.7254,55.7622,55.696,55.696,249300.0
2008-04-15 15:40:00,75.74,75.79,75.69,75.72,304400.0,55.696,55.7328,55.6593,55.6813,304400.0
2008-04-15 15:50:00,75.72,75.84,75.68,75.81,509900.0,55.6813,55.7696,55.6519,55.7475,509900.0
2008-04-16 09:30:00,76.31,76.5,75.96,76.12,241400.0,56.1152,56.2549,55.8578,55.9755,241400.0
2008-04-16 09:40:00,76.11,76.33,75.9,76.0,182000.0,55.9681,56.1299,55.8137,55.8872,182000.0
2008-04-16 09:50:00,76.0,76.05,75.85,76.0,134300.0,55.8872,55.924,55.7769,55.8872,134300.0
2008-04-16 10:00:00,75.99,76.02,75.83,75.88,96300.0,55.8799,55.9019,55.7622,55.799,96300.0
2008-04-16 10:10:00,75.88,76.1,75.64,76.1,195500.0,55.799,55.9608,55.6225,55.9608,195500.0
2008-04-16 10:20:00,76.1,76.41,76.1,76.21,138400.0,55.9608,56.1887,55.9608,56.0416,138400.0
2008-04-16 10:30:00,76.21,76.44,76.2,76.31,141100.0,56.0416,56.2108,56.0343,56.1152,141100.0
2008-04-16 10:40:00,76.31,76.55,76.25,76.53,183500.0,56.1152,56.2917,56.0711,56.277,183500.0
2008-04-16 10:50:00,76.55,76.84,76.54,76.81,149900.0,56.2917,56.5049,56.2843,56.4829,149900.0
2008-04-16 11:00:00,76.82,76.83,76.6,76.7,159000.0,56.4902,56.4976,56.3284,56.402,159000.0
2008-04-16 11:10:00,76.7,76.73,76.4,76.45,116600.0,56.402,56.424,56.1814,56.2181,116600.0
2008-04-16 11:20:00,76.45,76.51,76.41,76.44,66500.0,56.2181,56.2622,56.1887,56.2108,66500.0
2008-04-16 11:30:00,76.43,76.64,76.38,76.43,91500.0,56.2034,56.3578,56.1667,56.2034,91500.0
2008-04-16 11:40:00,76.43,76.45,76.14,76.15,106000.0,56.2034,56.2181,55.9902,55.9975,106000.0
2008-04-16 11:50:00,76.15,76.15,75.85,75.92,128600.0,55.9975,55.9975,55.7769,55.8284,128600.0
2008-04-16 12:00:00,75.91,76.06,75.91,76.02,103300.0,55.821,55.9313,55.821,55.9019,103300.0
2008-04-16 12:10:00,76.02,76.29,76.0,76.27,105000.0,55.9019,56.1005,55.8872,56.0858,105000.0
2008-04-16 12:20:00,76.28,76.42,76.22,76.39,95800.0,56.0931,56.1961,56.049,56.174,95800.0
2008-04-16 12:30:00,76.39,76.42,76.2,76.21,79800.0,56.174,56.1961,56.0343,56.0416,79800.0
2008-04-16 12:40:00,76.23,76.31,76.18,76.2,111900.0,56.0563,56.1152,56.0196,56.0343,111900.0
2008-04-16 12:50:00,76.2,76.34,76.19,76.29,48600.0,56.0343,56.1372,56.0269,56.1005,48600.0
2008-04-16 13:00:00,76.3,76.32,76.19,76.32,57500.0,56.1078,56.1225,56.0269,56.1225,57500.0
2008-04-16 13:10:00,76.32,76.4,76.19,76.24,81600.0,56.1225,56.1814,56.0269,56.0637,81600.0
2008-04-16 13:20:00,76.26,76.39,76.2,76.34,81500.0,56.0784,56.174,56.0343,56.1372,81500.0
2008-04-16 13:30:00,76.34,76.37,76.23,76.35,45200.0,56.1372,56.1593,56.0563,56.1446,45200.0
2008-04-16 13:40:00,76.36,76.47,76.31,76.45,57200.0,56.1519,56.2328,56.1152,56.2181,57200.0
2008-04-16 13:50:00,76.46,76.5,76.41,76.46,68000.0,56.2255,56.2549,56.1887,56.2255,68000.0
2008-04-16 14:00:00,76.47,76.47,76.31,76.43,68400.0,56.2328,56.2328,56.1152,56.2034,68400.0
2008-04-16 14:10:00,76.43,76.52,76.41,76.5,69500.0,56.2034,56.2696,56.1887,56.2549,69500.0
2008-04-16 14:20:00,76.5,76.63,76.48,76.62,70500.0,56.2549,56.3505,56.2402,56.3431,70500.0
2008-04-16 14:30:00,76.63,76.68,76.55,76.56,90900.0,56.3505,56.3873,56.2917,56.299,90900.0
2008-04-16 14:40:00,76.56,76.63,76.52,76.53,59000.0,56.299,56.3505,56.2696,56.277,59000.0
2008-04-16 14:50:00,76.54,76.73,76.52,76.58,76000.0,56.2843,56.424,56.2696,56.3137,76000.0
2008-04-16 15:00:00,76.58,76.73,76.55,76.72,76200.0,56.3137,56.424,56.2917,56.4167,76200.0
2008-04-16 15:10:00,76.73,76.91,76.7,76.91,141300.0,56.424,56.5564,56.402,56.5564,141300.0
2008-04-16 15:20:00,76.91,76.92,76.74,76.75,98800.0,56.5564,56.5637,56.4314,56.4387,98800.0
2008-04-16 15:30:00,76.75,76.76,76.59,76.7,162700.0,56.4387,56.4461,56.3211,56.402,162700.0
2008-04-16 15:40:00,76.71,76.8,76.63,76.75,214200.0,56.4093,56.4755,56.3505,56.4387,214200.0
2008-04-16 15:50:00,76.74,76.86,76.57,76.58,282600.0,56.4314,56.5196,56.3064,56.3137,282600.0
2008-04-17 09:30:00,76.4,77.0,76.4,76.81,124000.0,56.1814,56.6226,56.1814,56.4829,124000.0
2008-04-17 09:40:00,76.82,77.0,76.71,76.88,114200.0,56.4902,56.6226,56.4093,56.5343,114200.0
2008-04-17 09:50:00,76.89,76.99,76.65,76.93,92000.0,56.5417,56.6152,56.3652,56.5711,92000.0
2008-04-17 10:00:00,76.93,76.93,76.6,76.68,97700.0,56.5711,56.5711,56.3284,56.3873,97700.0
2008-04-17 10:10:00,76.68,76.79,76.67,76.69,90200.0,56.3873,56.4681,56.3799,56.3946,90200.0
2008-04-17 10:20:00,76.69,76.76,76.58,76.6,101400.0,56.3946,56.4461,56.3137,56.3284,101400.0
2008-04-17 10:30:00,76.6,76.69,76.57,76.64,110100.0,56.3284,56.3946,56.3064,56.3578,110100.0
2008-04-17 10:40:00,76.64,76.64,76.49,76.55,58900.0,56.3578,56.3578,56.2475,56.2917,58900.0
2008-04-17 10:50:00,76.54,76.54,76.4,76.44,73700.0,56.2843,56.2843,56.1814,56.2108,73700.0
2008-04-17 11:00:00,76.44,76.54,76.4,76.5,65400.0,56.2108,56.2843,56.1814,56.2549,65400.0
2008-04-17 11:10:00,76.5,76.69,76.43,76.65,48000.0,56.2549,56.3946,56.2034,56.3652,48000.0
2008-04-17 11:20:00,76.65,76.68,76.51,76.6,42900.0,56.3652,56.3873,56.2622,56.3284,42900.0
2008-04-17 11:30:00,76.6,76.63,76.51,76.59,44400.0,56.3284,56.3505,56.2622,56.3211,44400.0
2008-04-17 11:40:00,76.59,76.68,76.5,76.64,62000.0,56.3211,56.3873,56.2549,56.3578,62000.0
2008-04-17 11:50:00,76.65,76.68,76.54,76.64,58000.0,56.3652,56.3873,56.2843,56.3578,58000.0
2008-04-17 12:00:00,76.64,76.8,76.57,76.79,53400.0,56.3578,56.4755,56.3064,56.4681,53400.0
2008-04-17 12:10:00,76.78,77.01,76.76,76.99,117100.0,56.4608,56.6299,56.4461,56.6152,117100.0
2008-04-17 12:20:00,76.98,77.02,76.91,76.95,67300.0,56.6079,56.6373,56.5564,56.5858,67300.0
2008-04-17 12:30:00,76.94,77.0,76.86,76.97,25900.0,56.5785,56.6226,56.5196,56.6005,25900.0
2008-04-17 12:40:00,76.98,77.02,76.9,76.9,38800.0,56.6079,56.6373,56.549,56.549,38800.0
2008-04-17 12:50:00,76.89,76.97,76.86,76.93,24900.0,56.5417,56.6005,56.5196,56.5711,24900.0
2008-04-17 13:00:00,76.93,76.96,76.86,76.92,62300.0,56.5711,56.5932,56.5196,56.5637,62300.0
2008-04-17 13:10:00,76.91,76.94,76.83,76.91,69500.0,56.5564,56.5785,56.4976,56.5564,69500.0
2008-04-17 13:20:00,76.9,76.99,76.86,76.99,62500.0,56.549,56.6152,56.5196,56.6152,62500.0
2008-04-17 13:30:00,76.99,77.01,76.91,77.0,57100.0,56.6152,56.6299,56.5564,56.6226,57100.0
2008-04-17 13:40:00,77.0,77.0,76.84,76.92,50500.0,56.6226,56.6226,56.5049,56.5637,50500.0
2008-04-17 13:50:00,76.92,76.97,76.75,76.76,43500.0,56.5637,56.6005,56.4387,56.4461,43500.0
2008-04-17 14:00:00,76.76,76.84,76.72,76.8,36200.0,56.4461,56.5049,56.4167,56.4755,36200.0
2008-04-17 14:10:00,76.8,76.84,76.73,76.81,61700.0,56.4755,56.5049,56.424,56.4829,61700.0
2008-04-17 14:20:00,76.81,76.91,76.73,76.85,89900.0,56.4829,56.5564,56.424,56.5123,89900.0
2008-04-17 14:30:00,76.87,76.93,76.77,76.92,40300.0,56.527,56.5711,56.4534,56.5637,40300.0
2008-04-17 14:40:00,76.92,77.01,76.91,76.96,43700.0,56.5637,56.6299,56.5564,56.5932,43700.0
2008-04-17 14:50:00,76.95,76.99,76.85,76.91,49400.0,56.5858,56.6152,56.5123,56.5564,49400.0
2008-04-17 15:00:00,76.91,77.11,76.84,77.06,149700.0,56.5564,56.7035,56.5049,56.6667,149700.0
2008-04-17 15:10:00,77.05,77.15,77.04,77.09,95500.0,56.6593,56.7329,56.652,56.6888,95500.0
2008-04-17 15:20:00,77.09,77.13,77.01,77.04,63300.0,56.6888,56.7182,56.6299,56.652,63300.0
2008-04-17 15:30:00,77.04,77.26,77.02,77.16,152500.0,56.652,56.8138,56.6373,56.7402,152500.0
2008-04-17 15:40:00,77.15,77.16,77.0,77.0,172800.0,56.7329,56.7402,56.6226,56.6226,172800.0
2008-04-17 15:50:00,77.0,77.05,76.85,76.91,265300.0,56.6226,56.6593,56.5123,56.5564,265300.0
2008-04-18 09:30:00,77.5,78.0,77.5,77.88,651100.0,56.9903,57.3579,56.9903,57.2697,651100.0
2008-04-18 09:40:00,77.88,77.99,77.63,77.77,157200.0,57.2697,57.3506,57.0858,57.1888,157200.0
2008-04-18 09:50:00,77.77,77.94,77.76,77.87,123300.0,57.1888,57.3138,57.1814,57.2623,123300.0
2008-04-18 10:00:00,77.84,78.1,77.8,77.97,220400.0,57.2403,57.4315,57.2109,57.3359,220400.0
2008-04-18 10:10:00,77.97,78.2,77.96,78.05,123700.0,57.3359,57.505,57.3285,57.3947,123700.0
2008-04-18 10:20:00,78.06,78.1,77.86,77.87,83200.0,57.4021,57.4315,57.255,57.2623,83200.0
2008-04-18 10:30:00,77.88,78.0,77.78,77.95,107500.0,57.2697,57.3579,57.1962,57.3212,107500.0
2008-04-18 10:40:00,77.95,78.08,77.88,77.99,104400.0,57.3212,57.4168,57.2697,57.3506,104400.0
2008-04-18 10:50:00,77.99,78.1,77.93,78.05,72900.0,57.3506,57.4315,57.3065,57.3947,72900.0
2008-04-18 11:00:00,78.05,78.16,78.05,78.12,107100.0,57.3947,57.4756,57.3947,57.4462,107100.0
2008-04-18 11:10:00,78.12,78.25,78.1,78.22,110900.0,57.4462,57.5418,57.4315,57.5197,110900.0
2008-04-18 11:20:00,78.22,78.35,78.19,78.32,111500.0,57.5197,57.6153,57.4976,57.5932,111500.0
2008-04-18 11:30:00,78.33,78.42,78.3,78.41,97800.0,57.6006,57.6668,57.5785,57.6594,97800.0
2008-04-18 11:40:00,78.41,78.86,78.38,78.86,184100.0,57.6594,57.9903,57.6374,57.9903,184100.0
2008-04-18 11:50:00,78.86,79.1,78.83,78.88,210600.0,57.9903,58.1668,57.9683,58.005,210600.0
2008-04-18 12:00:00,78.88,78.89,78.62,78.62,120100.0,58.005,58.0124,57.8139,57.8139,120100.0
2008-04-18 12:10:00,78.61,78.87,78.58,78.81,75300.0,57.8065,57.9977,57.7844,57.9536,75300.0
2008-04-18 12:20:00,78.82,78.97,78.82,78.92,70700.0,57.9609,58.0712,57.9609,58.0345,70700.0
2008-04-18 12:30:00,78.91,78.92,78.77,78.83,75000.0,58.0271,58.0345,57.9242,57.9683,75000.0
2008-04-18 12:40:00,78.83,78.9,78.79,78.85,60700.0,57.9683,58.0198,57.9389,57.983,60700.0
2008-04-18 12:50:00,78.84,78.95,78.82,78.87,69600.0,57.9756,58.0565,57.9609,57.9977,69600.0
2008-04-18 13:00:00,78.88,79.1,78.84,79.04,116700.0,58.005,58.1668,57.9756,58.1227,116700.0
2008-04-18 13:10:00,79.04,79.06,78.94,78.98,55300.0,58.1227,58.1374,58.0492,58.0786,55300.0
2008-04-18 13:20:00,78.98,79.05,78.96,78.98,107100.0,58.0786,58.1301,58.0639,58.0786,107100.0
2008-04-18 13:30:00,78.99,79.0,78.81,78.87,92400.0,58.0859,58.0933,57.9536,57.9977,92400.0
2008-04-18 13:40:00,78.86,78.88,78.82,78.84,74800.0,57.9903,58.005,57.9609,57.9756,74800.0
2008-04-18 13:50:00,78.85,78.92,78.76,78.88,98200.0,57.983,58.0345,57.9168,58.005,98200.0
2008-04-18 14:00:00,78.88,78.91,78.68,78.68,106700.0,58.005,58.0271,57.858,57.858,106700.0
2008-04-18 14:10:00,78.68,78.83,78.61,78.82,129200.0,57.858,57.9683,57.8065,57.9609,129200.0
2008-04-18 14:20:00,78.83,78.88,78.64,78.66,104100.0,57.9683,58.005,57.8286,57.8433,104100.0
2008-04-18 14:30:00,78.67,78.73,78.63,78.71,113700.0,57.8506,57.8947,57.8212,57.88,113700.0
2008-04-18 14:40:00,78.71,78.81,78.67,78.7,145800.0,57.88,57.9536,57.8506,57.8727,145800.0
2008-04-18 14:50:00,78.7,78.73,78.64,78.68,109500.0,57.8727,57.8947,57.8286,57.858,109500.0
2008-04-18 15:00:00,78.66,78.7,78.54,78.65,183100.0,57.8433,57.8727,57.755,57.8359,183100.0
2008-04-18 15:10:00,78.66,78.76,78.62,78.63,263100.0,57.8433,57.9168,57.8139,57.8212,263100.0
2008-04-18 15:20:00,78.62,78.71,78.58,78.67,181900.0,57.8139,57.88,57.7844,57.8506,181900.0
2008-04-18 15:30:00,78.67,78.72,78.65,78.7,253000.0,57.8506,57.8874,57.8359,57.8727,253000.0
2008-04-18 15:40:00,78.7,78.72,78.62,78.7,373300.0,57.8727,57.8874,57.8139,57.8727,373300.0
2008-04-18 15:50:00,78.71,78.78,78.6,78.7,783200.0,57.88,57.9315,57.7991,57.8727,783200.0
2008-04-21 09:30:00,78.71,78.71,78.17,78.36,126500.0,57.88,57.88,57.4829,57.6227,126500.0
2008-04-21 09:40:00,78.4,78.86,78.34,78.8,101500.0,57.6521,57.9903,57.608,57.9462,101500.0
2008-04-21 09:50:00,78.8,79.29,78.79,78.91,157900.0,57.9462,58.3065,57.9389,58.0271,157900.0
2008-04-21 10:00:00,78.92,78.99,78.78,78.95,109700.0,58.0345,58.0859,57.9315,58.0565,109700.0
2008-04-21 10:10:00,78.94,79.02,78.8,78.9,131900.0,58.0492,58.108,57.9462,58.0198,131900.0
2008-04-21 10:20:00,78.89,78.91,78.8,78.86,71600.0,58.0124,58.0271,57.9462,57.9903,71600.0
2008-04-21 10:30:00,78.85,78.97,78.81,78.87,93600.0,57.983,58.0712,57.9536,57.9977,93600.0
2008-04-21 10:40:00,78.86,79.0,78.76,78.97,189000.0,57.9903,58.0933,57.9168,58.0712,189000.0
2008-04-21 10:50:00,78.96,79.23,78.91,79.01,294200.0,58.0639,58.2624,58.0271,58.1006,294200.0
2008-04-21 11:00:00,79.0,79.24,79.0,79.17,89700.0,58.0933,58.2698,58.0933,58.2183,89700.0
2008-04-21 11:10:00,79.16,79.16,78.92,78.99,83900.0,58.2109,58.2109,58.0345,58.0859,83900.0
2008-04-21 11:20:00,78.98,79.11,78.95,79.01,112700.0,58.0786,58.1742,58.0565,58.1006,112700.0
2008-04-21 11:30:00,78.99,79.04,78.94,78.96,67200.0,58.0859,58.1227,58.0492,58.0639,67200.0
2008-04-21 11:40:00,78.95,79.0,78.92,78.98,47700.0,58.0565,58.0933,58.0345,58.0786,47700.0
2008-04-21 11:50:00,78.99,79.0,78.9,78.9,53900.0,58.0859,58.0933,58.0198,58.0198,53900.0
2008-04-21 12:00:00,78.9,79.03,78.89,78.98,59700.0,58.0198,58.1154,58.0124,58.0786,59700.0
2008-04-21 12:10:00,78.97,79.02,78.94,79.0,82000.0,58.0712,58.108,58.0492,58.0933,82000.0
2008-04-21 12:20:00,78.99,79.14,78.98,79.03,116000.0,58.0859,58.1962,58.0786,58.1154,116000.0
2008-04-21 12:30:00,79.04,79.04,78.98,79.0,82200.0,58.1227,58.1227,58.0786,58.0933,82200.0
2008-04-21 12:40:00,79.0,79.07,78.99,79.01,221500.0,58.0933,58.1448,58.0859,58.1006,221500.0
2008-04-21 12:50:00,79.01,79.02,78.85,78.91,88600.0,58.1006,58.108,57.983,58.0271,88600.0
2008-04-21 13:00:00,78.92,79.0,78.88,78.89,172200.0,58.0345,58.0933,58.005,58.0124,172200.0
2008-04-21 13:10:00,78.89,78.96,78.88,78.92,64100.0,58.0124,58.0639,58.005,58.0345,64100.0
2008-04-21 13:20:00,78.91,78.99,78.9,78.94,69200.0,58.0271,58.0859,58.0198,58.0492,69200.0
2008-04-21 13:30:00,78.94,79.01,78.89,78.98,78300.0,58.0492,58.1006,58.0124,58.0786,78300.0
2008-04-21 13:40:00,78.99,78.99,78.82,78.92,68400.0,58.0859,58.0859,57.9609,58.0345,68400.0
2008-04-21 13:50:00,78.92,78.94,78.84,78.9,77800.0,58.0345,58.0492,57.9756,58.0198,77800.0
2008-04-21 14:00:00,78.9,78.9,78.8,78.81,77100.0,58.0198,58.0198,57.9462,57.9536,77100.0
2008-04-21 14:10:00,78.8,78.87,78.76,78.85,75700.0,57.9462,57.9977,57.9168,57.983,75700.0
2008-04-21 14:20:00,78.87,78.87,78.68,78.76,65500.0,57.9977,57.9977,57.858,57.9168,65500.0
2008-04-21 14:30:00,78.76,78.88,78.74,78.77,71600.0,57.9168,58.005,57.9021,57.9242,71600.0
2008-04-21 14:40:00,78.77,79.03,78.74,78.93,89000.0,57.9242,58.1154,57.9021,58.0418,89000.0
2008-04-21 14:50:00,78.92,79.0,78.89,78.92,66500.0,58.0345,58.0933,58.0124,58.0345,66500.0
2008-04-21 15:00:00,78.93,79.04,78.91,78.95,107000.0,58.0418,58.1227,58.0271,58.0565,107000.0
2008-04-21 15:10:00,78.95,79.04,78.93,79.01,83200.0,58.0565,58.1227,58.0418,58.1006,83200.0
2008-04-21 15:20:00,79.02,79.21,78.91,79.19,190800.0,58.108,58.2477,58.0271,58.233,190800.0
2008-04-21 15:30:00,79.18,79.37,79.06,79.29,201200.0,58.2257,58.3654,58.1374,58.3065,201200.0
2008-04-21 15:40:00,79.28,79.35,79.16,79.28,154500.0,58.2992,58.3507,58.2109,58.2992,154500.0
2008-04-21 15:50:00,79.28,79.3,79.08,79.1,233700.0,58.2992,58.3139,58.1521,58.1668,233700.0
2008-04-22 09:30:00,79.32,79.32,78.53,79.01,132200.0,58.3286,58.3286,57.7477,58.1006,132200.0
2008-04-22 09:40:00,79.01,79.24,78.99,79.15,116400.0,58.1006,58.2698,58.0859,58.2036,116400.0
2008-04-22 09:50:00,79.15,79.21,78.9,79.1,133200.0,58.2036,58.2477,58.0198,58.1668,133200.0
2008-04-22 10:00:00,79.1,79.31,78.91,79.26,172300.0,58.1668,58.3213,58.0271,58.2845,172300.0
2008-04-22 10:10:00,79.26,79.32,79.0,79.15,180700.0,58.2845,58.3286,58.0933,58.2036,180700.0
2008-04-22 10:20:00,79.14,79.24,79.02,79.05,152700.0,58.1962,58.2698,58.108,58.1301,152700.0
2008-04-22 10:30:00,79.1,79.54,79.06,79.5,185600.0,58.1668,58.4904,58.1374,58.461,185600.0
2008-04-22 10:40:00,79.5,79.78,79.5,79.75,242100.0,58.461,58.6669,58.461,58.6448,242100.0
2008-04-22 10:50:00,79.73,79.86,79.65,79.86,142500.0,58.6301,58.7257,58.5713,58.7257,142500.0
2008-04-22 11:00:00,79.86,79.99,79.75,79.75,212500.0,58.7257,58.8213,58.6448,58.6448,212500.0
2008-04-22 11:10:00,79.75,79.75,79.44,79.46,165400.0,58.6448,58.6448,58.4168,58.4316,165400.0
2008-04-22 11:20:00,79.46,79.5,79.33,79.35,160000.0,58.4316,58.461,58.336,58.3507,160000.0
2008-04-22 11:30:00,79.35,79.58,79.15,79.18,239700.0,58.3507,58.5198,58.2036,58.2257,239700.0
2008-04-22 11:40:00,79.17,79.36,79.04,79.04,170300.0,58.2183,58.358,58.1227,58.1227,170300.0
2008-04-22 11:50:00,79.04,79.09,78.9,78.9,215300.0,58.1227,58.1595,58.0198,58.0198,215300.0
2008-04-22 12:00:00,78.9,78.93,78.71,78.72,185800.0,58.0198,58.0418,57.88,57.8874,185800.0
2008-04-22 12:10:00,78.72,79.06,78.71,78.9,206000.0,57.8874,58.1374,57.88,58.0198,206000.0
2008-04-22 12:20:00,78.91,79.01,78.7,78.73,195500.0,58.0271,58.1006,57.8727,57.8947,195500.0
2008-04-22 12:30:00,78.72,78.78,78.51,78.52,123800.0,57.8874,57.9315,57.733,57.7403,123800.0
2008-04-22 12:40:00,78.53,78.53,78.1,78.16,265700.0,57.7477,57.7477,57.4315,57.4756,265700.0
2008-04-22 12:50:00,78.15,78.21,77.79,77.81,226600.0,57.4682,57.5124,57.2035,57.2182,226600.0
2008-04-22 13:00:00,77.81,78.24,77.76,78.2,221800.0,57.2182,57.5344,57.1814,57.505,221800.0
2008-04-22 13:10:00,78.19,78.3,77.96,78.0,96000.0,57.4976,57.5785,57.3285,57.3579,96000.0
2008-04-22 13:20:00,78.01,78.37,78.01,78.28,116900.0,57.3653,57.63,57.3653,57.5638,116900.0
2008-04-22 13:30:00,78.29,78.34,78.12,78.14,85000.0,57.5712,57.608,57.4462,57.4609,85000.0
2008-04-22 13:40:00,78.14,78.23,78.13,78.14,64300.0,57.4609,57.5271,57.4535,57.4609,64300.0
2008-04-22 13:50:00,78.14,78.2,78.1,78.13,57600.0,57.4609,57.505,57.4315,57.4535,57600.0
2008-04-22 14:00:00,78.13,78.28,78.06,78.17,98800.0,57.4535,57.5638,57.4021,57.4829,98800.0
2008-04-22 14:10:00,78.17,78.28,78.15,78.18,88400.0,57.4829,57.5638,57.4682,57.4903,88400.0
2008-04-22 14:20:00,78.18,78.26,78.05,78.06,109900.0,57.4903,57.5491,57.3947,57.4021,109900.0
2008-04-22 14:30:00,78.06,78.18,77.94,77.97,130300.0,57.4021,57.4903,57.3138,57.3359,130300.0
2008-04-22 14:40:00,77.97,78.04,77.82,77.9,151900.0,57.3359,57.3873,57.2256,57.2844,151900.0
2008-04-22 14:50:00,77.9,77.96,77.8,77.87,106000.0,57.2844,57.3285,57.2109,57.2623,106000.0
2008-04-22 15:00:00,77.88,78.11,77.8,78.04,114100.0,57.2697,57.4388,57.2109,57.3873,114100.0
2008-04-22 15:10:00,78.04,78.05,77.75,77.84,177800.0,57.3873,57.3947,57.1741,57.2403,177800.0
2008-04-22 15:20:00,77.84,78.05,77.75,77.97,210000.0,57.2403,57.3947,57.1741,57.3359,210000.0
2008-04-22 15:30:00,77.98,78.19,77.94,78.11,255500.0,57.3432,57.4976,57.3138,57.4388,255500.0
2008-04-22 15:40:00,78.11,78.6,78.07,78.43,340700.0,57.4388,57.7991,57.4094,57.6741,340700.0
2008-04-22 15:50:00,78.44,78.74,78.39,78.68,380400.0,57.6815,57.9021,57.6447,57.858,380400.0
2008-04-23 09:30:00,80.65,80.95,79.57,80.03,919400.0,59.3066,59.5272,58.5124,58.8507,919400.0
2008-04-23 09:40:00,80.05,80.95,79.86,80.78,858100.0,58.8654,59.5272,58.7257,59.4022,858100.0
2008-04-23 09:50:00,80.77,81.26,80.41,80.49,602200.0,59.3949,59.7552,59.1301,59.189,602200.0
2008-04-23 10:00:00,80.49,80.86,80.42,80.83,621500.0,59.189,59.4611,59.1375,59.439,621500.0
2008-04-23 10:10:00,80.81,81.03,80.52,80.95,358100.0,59.4243,59.5861,59.211,59.5272,358100.0
2008-04-23 10:20:00,80.95,81.47,80.88,81.35,502600.0,59.5272,59.9096,59.4758,59.8214,502600.0
2008-04-23 10:30:00,81.35,82.66,81.18,82.54,940900.0,59.8214,60.7847,59.6964,60.6965,940900.0
2008-04-23 10:40:00,82.53,82.95,82.39,82.72,675100.0,60.6891,60.998,60.5862,60.8288,675100.0
2008-04-23 10:50:00,82.74,83.18,82.74,83.04,571000.0,60.8435,61.1671,60.8435,61.0641,571000.0
2008-04-23 11:00:00,83.04,83.1,82.77,83.04,543800.0,61.0641,61.1083,60.8656,61.0641,543800.0
2008-04-23 11:10:00,83.04,83.36,82.98,83.02,447600.0,61.0641,61.2995,61.02,61.0494,447600.0
2008-04-23 11:20:00,83.04,83.07,82.6,82.61,770600.0,61.0641,61.0862,60.7406,60.7479,770600.0
2008-04-23 11:30:00,82.61,82.72,82.33,82.59,486300.0,60.7479,60.8288,60.542,60.7332,486300.0
2008-04-23 11:40:00,82.58,82.71,82.24,82.44,333300.0,60.7259,60.8215,60.4758,60.6229,333300.0
2008-04-23 11:50:00,82.45,82.69,82.43,82.58,147400.0,60.6303,60.8068,60.6156,60.7259,147400.0
2008-04-23 12:00:00,82.56,82.69,82.52,82.54,193200.0,60.7112,60.8068,60.6818,60.6965,193200.0
2008-04-23 12:10:00,82.53,82.55,82.44,82.5,131200.0,60.6891,60.7038,60.6229,60.667,131200.0
2008-04-23 12:20:00,82.49,82.75,82.45,82.59,217700.0,60.6597,60.8509,60.6303,60.7332,217700.0
2008-04-23 12:30:00,82.59,82.63,82.41,82.43,179600.0,60.7332,60.7626,60.6009,60.6156,179600.0
2008-04-23 12:40:00,82.43,82.57,82.43,82.5,126300.0,60.6156,60.7185,60.6156,60.667,126300.0
2008-04-23 12:50:00,82.5,82.61,82.5,82.55,100800.0,60.667,60.7479,60.667,60.7038,100800.0
2008-04-23 13:00:00,82.55,82.62,82.49,82.53,145600.0,60.7038,60.7553,60.6597,60.6891,145600.0
2008-04-23 13:10:00,82.53,82.56,82.47,82.5,127500.0,60.6891,60.7112,60.645,60.667,127500.0
2008-04-23 13:20:00,82.49,82.54,82.29,82.44,154300.0,60.6597,60.6965,60.5126,60.6229,154300.0
2008-04-23 13:30:00,82.44,82.44,82.35,82.41,109100.0,60.6229,60.6229,60.5567,60.6009,109100.0
2008-04-23 13:40:00,82.42,82.52,82.26,82.5,107200.0,60.6082,60.6818,60.4906,60.667,107200.0
2008-04-23 13:50:00,82.5,82.51,82.3,82.48,123000.0,60.667,60.6744,60.52,60.6523,123000.0
2008-04-23 14:00:00,82.48,82.5,82.3,82.4,130000.0,60.6523,60.667,60.52,60.5935,130000.0
2008-04-23 14:10:00,82.39,82.61,82.38,82.56,144000.0,60.5862,60.7479,60.5788,60.7112,144000.0
2008-04-23 14:20:00,82.56,82.64,82.47,82.56,126200.0,60.7112,60.77,60.645,60.7112,126200.0
2008-04-23 14:30:00,82.56,82.75,82.54,82.58,157100.0,60.7112,60.8509,60.6965,60.7259,157100.0
2008-04-23 14:40:00,82.56,82.67,82.5,82.62,152700.0,60.7112,60.7921,60.667,60.7553,152700.0
2008-04-23 14:50:00,82.61,82.7,82.54,82.55,156500.0,60.7479,60.8141,60.6965,60.7038,156500.0
2008-04-23 15:00:00,82.55,82.6,82.47,82.54,184200.0,60.7038,60.7406,60.645,60.6965,184200.0
2008-04-23 15:10:00,82.56,82.96,82.55,82.96,270700.0,60.7112,61.0053,60.7038,61.0053,270700.0
2008-04-23 15:20:00,82.94,82.98,80.98,82.61,318900.0,60.9906,61.02,59.5493,60.7479,318900.0
2008-04-23 15:30:00,82.61,82.77,82.52,82.55,395800.0,60.7479,60.8656,60.6818,60.7038,395800.0
2008-04-23 15:40:00,82.55,82.57,82.01,82.13,684900.0,60.7038,60.7185,60.3067,60.395,684900.0
2008-04-23 15:50:00,82.13,82.2,82.0,82.18,876500.0,60.395,60.4464,60.2994,60.4317,876500.0
2008-04-24 09:30:00,82.49,82.86,81.65,82.46,326400.0,60.6597,60.9318,60.042,60.6376,326400.0
2008-04-24 09:40:00,82.46,83.37,82.42,82.87,243800.0,60.6376,61.3068,60.6082,60.9391,243800.0
2008-04-24 09:50:00,82.85,82.88,82.57,82.58,152700.0,60.9244,60.9465,60.7185,60.7259,152700.0
2008-04-24 10:00:00,82.58,82.65,82.03,82.08,243900.0,60.7259,60.7773,60.3214,60.3582,243900.0
2008-04-24 10:10:00,82.09,82.39,82.06,82.09,142200.0,60.3655,60.5862,60.3435,60.3655,142200.0
2008-04-24 10:20:00,82.09,82.15,81.88,82.09,152100.0,60.3655,60.4097,60.2111,60.3655,152100.0
2008-04-24 10:30:00,82.1,82.14,81.95,82.0,108200.0,60.3729,60.4023,60.2626,60.2994,108200.0
2008-04-24 10:40:00,82.0,82.24,81.97,82.03,83900.0,60.2994,60.4758,60.2773,60.3214,83900.0
2008-04-24 10:50:00,82.04,82.21,81.9,82.0,81600.0,60.3288,60.4538,60.2258,60.2994,81600.0
2008-04-24 11:00:00,82.01,82.33,81.94,82.22,95400.0,60.3067,60.542,60.2552,60.4611,95400.0
2008-04-24 11:10:00,82.21,82.28,82.07,82.13,71700.0,60.4538,60.5053,60.3508,60.395,71700.0
2008-04-24 11:20:00,82.13,82.31,82.06,82.22,92600.0,60.395,60.5273,60.3435,60.4611,92600.0
2008-04-24 11:30:00,82.22,82.34,82.17,82.22,120000.0,60.4611,60.5494,60.4244,60.4611,120000.0
2008-04-24 11:40:00,82.25,82.44,82.15,82.4,75300.0,60.4832,60.6229,60.4097,60.5935,75300.0
2008-04-24 11:50:00,82.4,82.48,82.32,82.45,91500.0,60.5935,60.6523,60.5347,60.6303,91500.0
2008-04-24 12:00:00,82.45,82.77,82.43,82.76,110900.0,60.6303,60.8656,60.6156,60.8582,110900.0
2008-04-24 12:10:00,82.74,83.02,82.73,83.02,111000.0,60.8435,61.0494,60.8362,61.0494,111000.0
2008-04-24 12:20:00,83.03,83.05,82.86,82.88,112400.0,61.0568,61.0715,60.9318,60.9465,112400.0
2008-04-24 12:30:00,82.9,82.94,82.74,82.86,97200.0,60.9612,60.9906,60.8435,60.9318,97200.0
2008-04-24 12:40:00,82.87,83.09,82.85,82.95,57200.0,60.9391,61.1009,60.9244,60.998,57200.0
2008-04-24 12:50:00,82.96,82.96,82.75,82.81,85200.0,61.0053,61.0053,60.8509,60.895,85200.0
2008-04-24 13:00:00,82.81,82.88,82.77,82.8,73400.0,60.895,60.9465,60.8656,60.8877,73400.0
2008-04-24 13:10:00,82.82,82.87,82.68,82.7,71600.0,60.9024,60.9391,60.7994,60.8141,71600.0
2008-04-24 13:20:00,82.7,82.83,82.63,82.83,64600.0,60.8141,60.9097,60.7626,60.9097,64600.0
2008-04-24 13:30:00,82.82,82.9,82.71,82.77,89500.0,60.9024,60.9612,60.8215,60.8656,89500.0
2008-04-24 13:40:00,82.77,83.01,82.77,82.97,78000.0,60.8656,61.0421,60.8656,61.0127,78000.0
2008-04-24 13:50:00,82.98,83.02,82.72,83.0,118200.0,61.02,61.0494,60.8288,61.0347,118200.0
2008-04-24 14:00:00,83.0,83.01,82.78,82.97,103600.0,61.0347,61.0421,60.8729,61.0127,103600.0
2008-04-24 14:10:00,82.96,83.04,82.86,82.99,101400.0,61.0053,61.0641,60.9318,61.0274,101400.0
2008-04-24 14:20:00,83.02,83.15,83.0,83.15,99500.0,61.0494,61.145,61.0347,61.145,99500.0
2008-04-24 14:30:00,83.15,83.17,83.03,83.11,100200.0,61.145,61.1597,61.0568,61.1156,100200.0
2008-04-24 14:40:00,83.12,83.2,83.02,83.1,84600.0,61.123,61.1818,61.0494,61.1083,84600.0
2008-04-24 14:50:00,83.1,83.15,83.05,83.13,83900.0,61.1083,61.145,61.0715,61.1303,83900.0
2008-04-24 15:00:00,83.13,83.24,83.1,83.23,142900.0,61.1303,61.2112,61.1083,61.2039,142900.0
2008-04-24 15:10:00,83.21,83.24,83.02,83.16,187400.0,61.1891,61.2112,61.0494,61.1524,187400.0
2008-04-24 15:20:00,83.17,83.3,83.12,83.27,195600.0,61.1597,61.2553,61.123,61.2333,195600.0
2008-04-24 15:30:00,83.27,83.29,83.16,83.29,229200.0,61.2333,61.248,61.1524,61.248,229200.0
2008-04-24 15:40:00,83.28,83.29,82.98,83.04,313000.0,61.2406,61.248,61.02,61.0641,313000.0
2008-04-24 15:50:00,83.02,83.14,82.85,82.85,403000.0,61.0494,61.1377,60.9244,60.9244,403000.0
2008-04-25 09:30:00,83.38,84.75,83.38,84.75,610000.0,61.3142,62.3216,61.3142,62.3216,610000.0
2008-04-25 09:40:00,84.72,84.77,84.27,84.34,366600.0,62.2995,62.3363,61.9686,62.0201,366600.0
2008-04-25 09:50:00,84.36,84.47,84.16,84.2,246300.0,62.0348,62.1157,61.8877,61.9172,246300.0
2008-04-25 10:00:00,84.2,84.4,84.14,84.38,328600.0,61.9172,62.0642,61.873,62.0495,328600.0
2008-04-25 10:10:00,84.38,84.55,84.2,84.44,267200.0,62.0495,62.1745,61.9172,62.0936,267200.0
2008-04-25 10:20:00,84.44,84.6,84.4,84.46,281700.0,62.0936,62.2113,62.0642,62.1083,281700.0
2008-04-25 10:30:00,84.46,84.51,84.28,84.28,142100.0,62.1083,62.1451,61.976,61.976,142100.0
2008-04-25 10:40:00,84.28,84.58,84.23,84.43,139400.0,61.976,62.1966,61.9392,62.0863,139400.0
2008-04-25 10:50:00,84.43,84.66,84.31,84.64,208400.0,62.0863,62.2554,61.998,62.2407,208400.0
2008-04-25 11:00:00,84.62,84.7,84.4,84.44,131400.0,62.226,62.2848,62.0642,62.0936,131400.0
2008-04-25 11:10:00,84.45,84.6,84.38,84.46,177400.0,62.101,62.2113,62.0495,62.1083,177400.0
2008-04-25 11:20:00,84.45,84.47,84.17,84.19,273200.0,62.101,62.1157,61.8951,61.9098,273200.0
2008-04-25 11:30:00,84.2,84.28,84.03,84.1,222300.0,61.9172,61.976,61.7921,61.8436,222300.0
2008-04-25 11:40:00,84.1,84.28,84.09,84.24,138100.0,61.8436,61.976,61.8363,61.9466,138100.0
2008-04-25 11:50:00,84.24,84.44,84.19,84.4,166500.0,61.9466,62.0936,61.9098,62.0642,166500.0
2008-04-25 12:00:00,84.4,84.42,84.17,84.18,115900.0,62.0642,62.0789,61.8951,61.9024,115900.0
2008-04-25 12:10:00,84.18,84.37,84.18,84.3,160100.0,61.9024,62.0422,61.9024,61.9907,160100.0
2008-04-25 12:20:00,84.31,84.34,84.21,84.33,67900.0,61.998,62.0201,61.9245,62.0127,67900.0
2008-04-25 12:30:00,84.33,84.41,84.28,84.41,89200.0,62.0127,62.0716,61.976,62.0716,89200.0
2008-04-25 12:40:00,84.42,84.43,84.3,84.35,59200.0,62.0789,62.0863,61.9907,62.0275,59200.0
2008-04-25 12:50:00,84.32,84.37,84.27,84.31,63900.0,62.0054,62.0422,61.9686,61.998,63900.0
2008-04-25 13:00:00,84.32,84.36,84.25,84.28,60900.0,62.0054,62.0348,61.9539,61.976,60900.0
2008-04-25 13:10:00,84.27,84.28,84.05,84.11,90700.0,61.9686,61.976,61.8068,61.851,90700.0
2008-04-25 13:20:00,84.11,84.18,84.05,84.13,112200.0,61.851,61.9024,61.8068,61.8657,112200.0
2008-04-25 13:30:00,84.12,84.28,84.04,84.25,82700.0,61.8583,61.976,61.7995,61.9539,82700.0
2008-04-25 13:40:00,84.25,84.33,84.17,84.32,131700.0,61.9539,62.0127,61.8951,62.0054,131700.0
2008-04-25 13:50:00,84.33,84.59,84.33,84.55,126500.0,62.0127,62.2039,62.0127,62.1745,126500.0
2008-04-25 14:00:00,84.55,84.83,84.55,84.75,199600.0,62.1745,62.3804,62.1745,62.3216,199600.0
2008-04-25 14:10:00,84.74,84.81,84.72,84.78,144400.0,62.3142,62.3657,62.2995,62.3437,144400.0
2008-04-25 14:20:00,84.79,84.91,84.7,84.85,198100.0,62.351,62.4393,62.2848,62.3951,198100.0
2008-04-25 14:30:00,84.86,85.03,84.85,84.98,313000.0,62.4025,62.5275,62.3951,62.4907,313000.0
2008-04-25 14:40:00,84.97,85.09,84.82,84.87,178800.0,62.4834,62.5716,62.3731,62.4098,178800.0
2008-04-25 14:50:00,84.85,85.05,84.83,85.0,144500.0,62.3951,62.5422,62.3804,62.5054,144500.0
2008-04-25 15:00:00,85.0,85.17,84.96,85.13,245000.0,62.5054,62.6304,62.476,62.601,245000.0
2008-04-25 15:10:00,85.14,85.25,85.07,85.12,247200.0,62.6084,62.6893,62.5569,62.5937,247200.0
2008-04-25 15:20:00,85.11,85.21,85.0,85.01,290300.0,62.5863,62.6599,62.5054,62.5128,290300.0
2008-04-25 15:30:00,85.01,85.06,84.85,84.86,304400.0,62.5128,62.5496,62.3951,62.4025,304400.0
2008-04-25 15:40:00,84.86,84.87,84.65,84.65,338300.0,62.4025,62.4098,62.2481,62.2481,338300.0
2008-04-25 15:50:00,84.65,85.0,84.63,84.95,652300.0,62.2481,62.5054,62.2334,62.4687,652300.0
2008-04-28 09:30:00,85.01,85.64,85.01,85.35,217000.0,62.5128,62.9761,62.5128,62.7628,217000.0
2008-04-28 09:40:00,85.38,85.52,84.87,84.93,180800.0,62.7849,62.8878,62.4098,62.454,180800.0
2008-04-28 09:50:00,84.94,85.16,84.9,84.9,232500.0,62.4613,62.6231,62.4319,62.4319,232500.0
2008-04-28 10:00:00,84.88,84.9,84.28,84.55,154300.0,62.4172,62.4319,61.976,62.1745,154300.0
2008-04-28 10:10:00,84.55,85.01,84.55,84.69,122200.0,62.1745,62.5128,62.1745,62.2775,122200.0
2008-04-28 10:20:00,84.69,84.69,84.54,84.63,97700.0,62.2775,62.2775,62.1672,62.2334,97700.0
2008-04-28 10:30:00,84.67,84.89,84.64,84.77,88100.0,62.2628,62.4245,62.2407,62.3363,88100.0
2008-04-28 10:40:00,84.77,84.93,84.71,84.87,100300.0,62.3363,62.454,62.2922,62.4098,100300.0
2008-04-28 10:50:00,84.87,84.97,84.83,84.9,95500.0,62.4098,62.4834,62.3804,62.4319,95500.0
2008-04-28 11:00:00,84.9,85.2,84.88,85.06,337300.0,62.4319,62.6525,62.4172,62.5496,337300.0
2008-04-28 11:10:00,85.05,85.16,84.94,84.95,169900.0,62.5422,62.6231,62.4613,62.4687,169900.0
2008-04-28 11:20:00,84.96,85.03,84.94,85.02,80500.0,62.476,62.5275,62.4613,62.5201,80500.0
2008-04-28 11:30:00,85.02,85.14,84.95,85.14,125100.0,62.5201,62.6084,62.4687,62.6084,125100.0
2008-04-28 11:40:00,85.14,85.24,85.1,85.23,62400.0,62.6084,62.6819,62.579,62.6746,62400.0
2008-04-28 11:50:00,85.22,85.31,85.17,85.26,83200.0,62.6672,62.7334,62.6304,62.6966,83200.0
2008-04-28 12:00:00,85.26,85.4,85.2,85.37,81300.0,62.6966,62.7996,62.6525,62.7775,81300.0
2008-04-28 12:10:00,85.36,85.47,85.31,85.32,100400.0,62.7702,62.8511,62.7334,62.7408,100400.0
2008-04-28 12:20:00,85.33,85.43,85.3,85.35,77400.0,62.7481,62.8216,62.726,62.7628,77400.0
2008-04-28 12:30:00,85.36,85.38,85.08,85.09,125400.0,62.7702,62.7849,62.5643,62.5716,125400.0
2008-04-28 12:40:00,85.09,85.1,85.02,85.06,67600.0,62.5716,62.579,62.5201,62.5496,67600.0
2008-04-28 12:50:00,85.06,85.13,85.0,85.02,56600.0,62.5496,62.601,62.5054,62.5201,56600.0
2008-04-28 13:00:00,85.01,85.12,84.98,85.09,65500.0,62.5128,62.5937,62.4907,62.5716,65500.0
2008-04-28 13:10:00,85.09,85.25,85.08,85.14,66700.0,62.5716,62.6893,62.5643,62.6084,66700.0
2008-04-28 13:20:00,85.14,85.35,85.09,85.33,94000.0,62.6084,62.7628,62.5716,62.7481,94000.0
2008-04-28 13:30:00,85.34,85.38,85.22,85.25,91200.0,62.7555,62.7849,62.6672,62.6893,91200.0
2008-04-28 13:40:00,85.25,85.38,85.24,85.35,77800.0,62.6893,62.7849,62.6819,62.7628,77800.0
2008-04-28 13:50:00,85.36,85.49,85.28,85.34,95400.0,62.7702,62.8658,62.7113,62.7555,95400.0
2008-04-28 14:00:00,85.35,85.46,85.29,85.43,177200.0,62.7628,62.8437,62.7187,62.8216,177200.0
2008-04-28 14:10:00,85.42,85.46,85.26,85.3,114500.0,62.8143,62.8437,62.6966,62.726,114500.0
2008-04-28 14:20:00,85.3,85.35,85.16,85.23,126800.0,62.726,62.7628,62.6231,62.6746,126800.0
2008-04-28 14:30:00,85.22,85.39,85.19,85.34,94700.0,62.6672,62.7922,62.6452,62.7555,94700.0
2008-04-28 14:40:00,85.34,85.44,85.28,85.28,187000.0,62.7555,62.829,62.7113,62.7113,187000.0
2008-04-28 14:50:00,85.29,85.36,85.22,85.24,145800.0,62.7187,62.7702,62.6672,62.6819,145800.0
2008-04-28 15:00:00,85.26,85.4,85.22,85.35,151300.0,62.6966,62.7996,62.6672,62.7628,151300.0
2008-04-28 15:10:00,85.35,85.44,85.33,85.39,80900.0,62.7628,62.829,62.7481,62.7922,80900.0
2008-04-28 15:20:00,85.39,85.43,85.08,85.12,163000.0,62.7922,62.8216,62.5643,62.5937,163000.0
2008-04-28 15:30:00,85.12,85.24,85.07,85.16,209000.0,62.5937,62.6819,62.5569,62.6231,209000.0
2008-04-28 15:40:00,85.16,85.24,85.1,85.14,188600.0,62.6231,62.6819,62.579,62.6084,188600.0
2008-04-28 15:50:00,85.14,85.15,84.9,85.08,377200.0,62.6084,62.6157,62.4319,62.5643,377200.0
2008-04-29 09:30:00,84.54,85.46,84.54,85.39,132200.0,62.1672,62.8437,62.1672,62.7922,132200.0
2008-04-29 09:40:00,85.42,85.92,85.37,85.82,196900.0,62.8143,63.182,62.7775,63.1084,196900.0
2008-04-29 09:50:00,85.82,86.27,85.61,86.26,330600.0,63.1084,63.4393,62.954,63.432,330600.0
2008-04-29 10:00:00,86.25,86.45,85.91,85.97,222300.0,63.4246,63.5717,63.1746,63.2187,222300.0
2008-04-29 10:10:00,85.99,86.07,85.54,85.82,133200.0,63.2334,63.2923,62.9025,63.1084,133200.0
2008-04-29 10:20:00,85.84,85.89,85.55,85.63,107200.0,63.1231,63.1599,62.9099,62.9687,107200.0
2008-04-29 10:30:00,85.64,85.68,85.46,85.59,140000.0,62.9761,63.0055,62.8437,62.9393,140000.0
2008-04-29 10:40:00,85.6,85.75,85.52,85.61,84600.0,62.9467,63.057,62.8878,62.954,84600.0
2008-04-29 10:50:00,85.62,85.7,85.47,85.65,88200.0,62.9614,63.0202,62.8511,62.9834,88200.0
2008-04-29 11:00:00,85.67,85.83,85.6,85.83,110400.0,62.9981,63.1158,62.9467,63.1158,110400.0
2008-04-29 11:10:00,85.83,85.83,85.65,85.78,101500.0,63.1158,63.1158,62.9834,63.079,101500.0
2008-04-29 11:20:00,85.79,85.95,85.71,85.87,193700.0,63.0864,63.204,63.0275,63.1452,193700.0
2008-04-29 11:30:00,85.87,85.96,85.77,85.81,106000.0,63.1452,63.2114,63.0717,63.1011,106000.0
2008-04-29 11:40:00,85.81,85.84,85.5,85.5,114100.0,63.1011,63.1231,62.8731,62.8731,114100.0
2008-04-29 11:50:00,85.51,85.62,85.43,85.43,82000.0,62.8805,62.9614,62.8216,62.8216,82000.0
2008-04-29 12:00:00,85.45,85.6,85.4,85.55,80800.0,62.8363,62.9467,62.7996,62.9099,80800.0
2008-04-29 12:10:00,85.55,85.73,85.51,85.66,104800.0,62.9099,63.0422,62.8805,62.9908,104800.0
2008-04-29 12:20:00,85.67,85.82,85.54,85.81,69900.0,62.9981,63.1084,62.9025,63.1011,69900.0
2008-04-29 12:30:00,85.81,85.82,85.5,85.66,112400.0,63.1011,63.1084,62.8731,62.9908,112400.0
2008-04-29 12:40:00,85.68,85.69,85.46,85.51,61400.0,63.0055,63.0128,62.8437,62.8805,61400.0
2008-04-29 12:50:00,85.49,85.57,85.43,85.43,81800.0,62.8658,62.9246,62.8216,62.8216,81800.0
2008-04-29 13:00:00,85.45,85.59,85.37,85.51,64700.0,62.8363,62.9393,62.7775,62.8805,64700.0
2008-04-29 13:10:00,85.52,85.6,85.45,85.55,62500.0,62.8878,62.9467,62.8363,62.9099,62500.0
2008-04-29 13:20:00,85.56,85.57,85.43,85.48,33800.0,62.9172,62.9246,62.8216,62.8584,33800.0
2008-04-29 13:30:00,85.47,85.66,85.46,85.66,49000.0,62.8511,62.9908,62.8437,62.9908,49000.0
2008-04-29 13:40:00,85.66,85.67,85.5,85.53,46700.0,62.9908,62.9981,62.8731,62.8952,46700.0
2008-04-29 13:50:00,85.53,85.6,85.52,85.57,38200.0,62.8952,62.9467,62.8878,62.9246,38200.0
2008-04-29 14:00:00,85.58,85.61,85.55,85.56,69100.0,62.9319,62.954,62.9099,62.9172,69100.0
2008-04-29 14:10:00,85.58,85.69,85.49,85.62,79000.0,62.9319,63.0128,62.8658,62.9614,79000.0
2008-04-29 14:20:00,85.62,85.71,85.61,85.64,45400.0,62.9614,63.0275,62.954,62.9761,45400.0
2008-04-29 14:30:00,85.65,85.72,85.57,85.63,87700.0,62.9834,63.0349,62.9246,62.9687,87700.0
2008-04-29 14:40:00,85.65,85.92,85.61,85.92,75400.0,62.9834,63.182,62.954,63.182,75400.0
2008-04-29 14:50:00,85.93,85.93,85.79,85.8,62400.0,63.1893,63.1893,63.0864,63.0937,62400.0
2008-04-29 15:00:00,85.81,85.84,85.69,85.72,77200.0,63.1011,63.1231,63.0128,63.0349,77200.0
2008-04-29 15:10:00,85.73,85.79,85.65,85.74,105900.0,63.0422,63.0864,62.9834,63.0496,105900.0
2008-04-29 15:20:00,85.76,85.76,85.42,85.51,126700.0,63.0643,63.0643,62.8143,62.8805,126700.0
2008-04-29 15:30:00,85.51,85.68,85.44,85.66,121700.0,62.8805,63.0055,62.829,62.9908,121700.0
2008-04-29 15:40:00,85.67,85.67,85.47,85.58,186600.0,62.9981,62.9981,62.8511,62.9319,186600.0
2008-04-29 15:50:00,85.59,85.69,85.36,85.64,260200.0,62.9393,63.0128,62.7702,62.9761,260200.0
2008-04-30 09:30:00,85.83,85.83,85.07,85.33,141300.0,63.1158,63.1158,62.5569,62.7481,141300.0
2008-04-30 09:40:00,85.34,85.64,85.18,85.5,143100.0,62.7555,62.9761,62.6378,62.8731,143100.0
2008-04-30 09:50:00,85.51,85.7,85.37,85.45,77300.0,62.8805,63.0202,62.7775,62.8363,77300.0
2008-04-30 10:00:00,85.45,85.5,85.37,85.41,83100.0,62.8363,62.8731,62.7775,62.8069,83100.0
2008-04-30 10:10:00,85.38,85.44,85.32,85.39,101900.0,62.7849,62.829,62.7408,62.7922,101900.0
2008-04-30 10:20:00,85.39,85.39,85.14,85.15,117500.0,62.7922,62.7922,62.6084,62.6157,117500.0
2008-04-30 10:30:00,85.15,85.26,84.93,84.97,179100.0,62.6157,62.6966,62.454,62.4834,179100.0
2008-04-30 10:40:00,84.98,85.18,84.98,85.17,57700.0,62.4907,62.6378,62.4907,62.6304,57700.0
2008-04-30 10:50:00,85.17,85.41,85.16,85.41,70900.0,62.6304,62.8069,62.6231,62.8069,70900.0
2008-04-30 11:00:00,85.4,85.52,85.37,85.5,135800.0,62.7996,62.8878,62.7775,62.8731,135800.0
2008-04-30 11:10:00,85.5,85.69,85.48,85.67,104600.0,62.8731,63.0128,62.8584,62.9981,104600.0
2008-04-30 11:20:00,85.66,86.01,85.66,85.99,165200.0,62.9908,63.2482,62.9908,63.2334,165200.0
2008-04-30 11:30:00,86.0,86.1,85.86,85.9,89500.0,63.2408,63.3143,63.1378,63.1673,89500.0
2008-04-30 11:40:00,85.89,85.93,85.84,85.88,78200.0,63.1599,63.1893,63.1231,63.1526,78200.0
2008-04-30 11:50:00,85.88,86.08,85.83,86.08,83300.0,63.1526,63.2996,63.1158,63.2996,83300.0
2008-04-30 12:00:00,86.06,86.18,85.93,86.02,78800.0,63.2849,63.3732,63.1893,63.2555,78800.0
2008-04-30 12:10:00,86.02,86.07,85.94,85.97,50700.0,63.2555,63.2923,63.1967,63.2187,50700.0
2008-04-30 12:20:00,85.96,85.99,85.77,85.77,92300.0,63.2114,63.2334,63.0717,63.0717,92300.0
2008-04-30 12:30:00,85.78,85.83,85.75,85.81,67100.0,63.079,63.1158,63.057,63.1011,67100.0
2008-04-30 12:40:00,85.8,85.82,85.73,85.81,76400.0,63.0937,63.1084,63.0422,63.1011,76400.0
2008-04-30 12:50:00,85.83,85.83,85.62,85.64,102500.0,63.1158,63.1158,62.9614,62.9761,102500.0
2008-04-30 13:00:00,85.64,85.64,85.47,85.53,62500.0,62.9761,62.9761,62.8511,62.8952,62500.0
2008-04-30 13:10:00,85.53,85.58,85.47,85.56,71100.0,62.8952,62.9319,62.8511,62.9172,71100.0
2008-04-30 13:20:00,85.55,85.59,85.52,85.55,33900.0,62.9099,62.9393,62.8878,62.9099,33900.0
2008-04-30 13:30:00,85.54,85.57,85.46,85.47,49000.0,62.9025,62.9246,62.8437,62.8511,49000.0
2008-04-30 13:40:00,85.49,85.52,85.42,85.46,50400.0,62.8658,62.8878,62.8143,62.8437,50400.0
2008-04-30 13:50:00,85.47,85.51,85.32,85.36,51700.0,62.8511,62.8805,62.7408,62.7702,51700.0
2008-04-30 14:00:00,85.35,85.63,85.29,85.61,110800.0,62.7628,62.9687,62.7187,62.954,110800.0
2008-04-30 14:10:00,85.59,85.92,85.3,85.79,189300.0,62.9393,63.182,62.726,63.0864,189300.0
2008-04-30 14:20:00,85.78,85.79,85.35,85.69,122700.0,63.079,63.0864,62.7628,63.0128,122700.0
2008-04-30 14:30:00,85.7,85.85,85.5,85.57,84200.0,63.0202,63.1305,62.8731,62.9246,84200.0
2008-04-30 14:40:00,85.55,85.81,85.49,85.49,66600.0,62.9099,63.1011,62.8658,62.8658,66600.0
2008-04-30 14:50:00,85.47,85.5,85.08,85.1,123300.0,62.8511,62.8731,62.5643,62.579,123300.0
2008-04-30 15:00:00,85.1,85.26,84.95,85.04,180400.0,62.579,62.6966,62.4687,62.5349,180400.0
2008-04-30 15:10:00,85.02,85.09,84.63,84.86,263400.0,62.5201,62.5716,62.2334,62.4025,263400.0
2008-04-30 15:20:00,84.89,84.99,84.73,84.74,150700.0,62.4245,62.4981,62.3069,62.3142,150700.0
2008-04-30 15:30:00,84.74,85.05,84.73,84.99,194800.0,62.3142,62.5422,62.3069,62.4981,194800.0
2008-04-30 15:40:00,84.97,85.11,84.78,85.08,215900.0,62.4834,62.5863,62.3437,62.5643,215900.0
2008-04-30 15:50:00,85.07,85.08,84.9,84.93,322400.0,62.5569,62.5643,62.4319,62.454,322400.0
2008-05-01 09:30:00,84.86,85.39,84.86,85.09,151300.0,62.4025,62.7922,62.4025,62.5716,151300.0
2008-05-01 09:40:00,85.1,85.32,84.99,85.31,135700.0,62.579,62.7408,62.4981,62.7334,135700.0
2008-05-01 09:50:00,85.31,85.45,85.13,85.26,107000.0,62.7334,62.8363,62.601,62.6966,107000.0
2008-05-01 10:00:00,85.25,85.45,85.14,85.33,120800.0,62.6893,62.8363,62.6084,62.7481,120800.0
2008-05-01 10:10:00,85.31,85.36,85.2,85.34,62200.0,62.7334,62.7702,62.6525,62.7555,62200.0
2008-05-01 10:20:00,85.3,85.39,85.21,85.39,63700.0,62.726,62.7922,62.6599,62.7922,63700.0
2008-05-01 10:30:00,85.38,85.48,85.04,85.09,89600.0,62.7849,62.8584,62.5349,62.5716,89600.0
2008-05-01 10:40:00,85.09,85.18,84.86,85.01,194400.0,62.5716,62.6378,62.4025,62.5128,194400.0
2008-05-01 10:50:00,85.01,85.03,84.86,84.93,82900.0,62.5128,62.5275,62.4025,62.454,82900.0
2008-05-01 11:00:00,84.92,84.97,84.84,84.94,56200.0,62.4466,62.4834,62.3878,62.4613,56200.0
2008-05-01 11:10:00,84.94,85.06,84.87,84.95,60800.0,62.4613,62.5496,62.4098,62.4687,60800.0
2008-05-01 11:20:00,84.96,85.0,84.82,84.88,44300.0,62.476,62.5054,62.3731,62.4172,44300.0
2008-05-01 11:30:00,84.85,84.95,84.58,84.62,156600.0,62.3951,62.4687,62.1966,62.226,156600.0
2008-05-01 11:40:00,84.63,84.82,84.57,84.79,55900.0,62.2334,62.3731,62.1892,62.351,55900.0
2008-05-01 11:50:00,84.79,84.86,84.69,84.8,114100.0,62.351,62.4025,62.2775,62.3584,114100.0
2008-05-01 12:00:00,84.82,85.04,84.81,84.9,120100.0,62.3731,62.5349,62.3657,62.4319,120100.0
2008-05-01 12:10:00,84.9,85.07,84.89,85.06,118400.0,62.4319,62.5569,62.4245,62.5496,118400.0
2008-05-01 12:20:00,85.06,85.07,84.91,84.95,82300.0,62.5496,62.5569,62.4393,62.4687,82300.0
2008-05-01 12:30:00,84.97,85.2,84.93,85.12,111400.0,62.4834,62.6525,62.454,62.5937,111400.0
2008-05-01 12:40:00,85.11,85.15,84.97,85.0,105800.0,62.5863,62.6157,62.4834,62.5054,105800.0
2008-05-01 12:50:00,85.0,85.12,84.97,85.0,175600.0,62.5054,62.5937,62.4834,62.5054,175600.0
2008-05-01 13:00:00,85.0,85.05,84.86,84.97,83400.0,62.5054,62.5422,62.4025,62.4834,83400.0
2008-05-01 13:10:00,84.95,85.2,84.83,85.14,248100.0,62.4687,62.6525,62.3804,62.6084,248100.0
2008-05-01 13:20:00,85.14,85.17,84.85,85.0,131700.0,62.6084,62.6304,62.3951,62.5054,131700.0
2008-05-01 13:30:00,85.0,85.08,84.9,85.0,132400.0,62.5054,62.5643,62.4319,62.5054,132400.0
2008-05-01 13:40:00,84.98,85.05,84.96,84.99,63400.0,62.4907,62.5422,62.476,62.4981,63400.0
2008-05-01 13:50:00,84.99,85.07,84.94,85.0,105300.0,62.4981,62.5569,62.4613,62.5054,105300.0
2008-05-01 14:00:00,84.98,85.07,84.94,85.0,132100.0,62.4907,62.5569,62.4613,62.5054,132100.0
2008-05-01 14:10:00,85.0,85.04,84.96,85.0,85000.0,62.5054,62.5349,62.476,62.5054,85000.0
2008-05-01 14:20:00,85.0,85.19,84.93,84.93,295000.0,62.5054,62.6452,62.454,62.454,295000.0
2008-05-01 14:30:00,84.94,85.22,84.94,85.05,223400.0,62.4613,62.6672,62.4613,62.5422,223400.0
2008-05-01 14:40:00,85.01,85.12,84.94,85.07,133700.0,62.5128,62.5937,62.4613,62.5569,133700.0
2008-05-01 14:50:00,85.07,85.19,84.97,85.0,78300.0,62.5569,62.6452,62.4834,62.5054,78300.0
2008-05-01 15:00:00,85.0,85.15,84.95,85.06,105000.0,62.5054,62.6157,62.4687,62.5496,105000.0
2008-05-01 15:10:00,85.06,85.2,85.02,85.19,92400.0,62.5496,62.6525,62.5201,62.6452,92400.0
2008-05-01 15:20:00,85.19,85.32,85.16,85.31,169300.0,62.6452,62.7408,62.6231,62.7334,169300.0
2008-05-01 15:30:00,85.31,85.33,85.12,85.14,152100.0,62.7334,62.7481,62.5937,62.6084,152100.0
2008-05-01 15:40:00,85.13,85.27,85.13,85.25,141000.0,62.601,62.704,62.601,62.6893,141000.0
2008-05-01 15:50:00,85.26,85.45,85.25,85.29,253500.0,62.6966,62.8363,62.6893,62.7187,253500.0
2008-05-02 09:30:00,86.32,86.5,86.04,86.23,211100.0,63.4761,63.6085,63.2702,63.4099,211100.0
2008-05-02 09:40:00,86.21,86.34,85.83,85.95,226900.0,63.3952,63.4908,63.1158,63.204,226900.0
2008-05-02 09:50:00,85.95,86.23,85.85,85.95,196200.0,63.204,63.4099,63.1305,63.204,196200.0
2008-05-02 10:00:00,85.98,86.11,85.88,85.97,113700.0,63.2261,63.3217,63.1526,63.2187,113700.0
2008-05-02 10:10:00,85.99,86.0,85.76,85.86,81800.0,63.2334,63.2408,63.0643,63.1378,81800.0
2008-05-02 10:20:00,85.88,86.0,85.66,85.71,124000.0,63.1526,63.2408,62.9908,63.0275,124000.0
2008-05-02 10:30:00,85.71,85.93,85.63,85.64,106700.0,63.0275,63.1893,62.9687,62.9761,106700.0
2008-05-02 10:40:00,85.64,85.7,85.44,85.49,125900.0,62.9761,63.0202,62.829,62.8658,125900.0
2008-05-02 10:50:00,85.5,85.62,85.4,85.43,92300.0,62.8731,62.9614,62.7996,62.8216,92300.0
2008-05-02 11:00:00,85.44,85.71,85.44,85.52,130600.0,62.829,63.0275,62.829,62.8878,130600.0
2008-05-02 11:10:00,85.53,85.81,85.52,85.77,74800.0,62.8952,63.1011,62.8878,63.0717,74800.0
2008-05-02 11:20:00,85.75,85.84,85.72,85.72,64100.0,63.057,63.1231,63.0349,63.0349,64100.0
2008-05-02 11:30:00,85.73,85.91,85.66,85.66,87700.0,63.0422,63.1746,62.9908,62.9908,87700.0
2008-05-02 11:40:00,85.67,85.74,85.66,85.72,34800.0,62.9981,63.0496,62.9908,63.0349,34800.0
2008-05-02 11:50:00,85.73,85.99,85.73,85.8,116500.0,63.0422,63.2334,63.0422,63.0937,116500.0
2008-05-02 12:00:00,85.8,85.8,85.36,85.43,112600.0,63.0937,63.0937,62.7702,62.8216,112600.0
2008-05-02 12:10:00,85.44,85.45,85.39,85.44,55200.0,62.829,62.8363,62.7922,62.829,55200.0
2008-05-02 12:20:00,85.43,85.43,85.15,85.17,79300.0,62.8216,62.8216,62.6157,62.6304,79300.0
2008-05-02 12:30:00,85.17,85.18,85.08,85.15,52500.0,62.6304,62.6378,62.5643,62.6157,52500.0
2008-05-02 12:40:00,85.15,85.16,85.03,85.13,54600.0,62.6157,62.6231,62.5275,62.601,54600.0
2008-05-02 12:50:00,85.13,85.25,85.1,85.21,30400.0,62.601,62.6893,62.579,62.6599,30400.0
2008-05-02 13:00:00,85.19,85.19,84.98,85.14,43900.0,62.6452,62.6452,62.4907,62.6084,43900.0
2008-05-02 13:10:00,85.13,85.19,85.06,85.06,48300.0,62.601,62.6452,62.5496,62.5496,48300.0
2008-05-02 13:20:00,85.07,85.16,85.03,85.14,24200.0,62.5569,62.6231,62.5275,62.6084,24200.0
2008-05-02 13:30:00,85.14,85.23,85.14,85.19,52100.0,62.6084,62.6746,62.6084,62.6452,52100.0
2008-05-02 13:40:00,85.2,85.4,85.14,85.38,98900.0,62.6525,62.7996,62.6084,62.7849,98900.0
2008-05-02 13:50:00,85.37,85.45,85.3,85.37,53100.0,62.7775,62.8363,62.726,62.7775,53100.0
2008-05-02 14:00:00,85.36,85.52,85.01,85.09,78800.0,62.7702,62.8878,62.5128,62.5716,78800.0
2008-05-02 14:10:00,85.09,85.46,85.09,85.38,99200.0,62.5716,62.8437,62.5716,62.7849,99200.0
2008-05-02 14:20:00,85.38,85.48,85.22,85.22,41700.0,62.7849,62.8584,62.6672,62.6672,41700.0
2008-05-02 14:30:00,85.23,85.53,85.17,85.51,60200.0,62.6746,62.8952,62.6304,62.8805,60200.0
2008-05-02 14:40:00,85.49,85.58,85.28,85.58,54400.0,62.8658,62.9319,62.7113,62.9319,54400.0
2008-05-02 14:50:00,85.57,85.61,85.43,85.43,50200.0,62.9246,62.954,62.8216,62.8216,50200.0
2008-05-02 15:00:00,85.43,85.52,85.4,85.52,50800.0,62.8216,62.8878,62.7996,62.8878,50800.0
2008-05-02 15:10:00,85.54,85.74,85.53,85.61,95800.0,62.9025,63.0496,62.8952,62.954,95800.0
2008-05-02 15:20:00,85.62,85.71,85.55,85.61,111600.0,62.9614,63.0275,62.9099,62.954,111600.0
2008-05-02 15:30:00,85.61,85.64,85.48,85.56,128700.0,62.954,62.9761,62.8584,62.9172,128700.0
2008-05-02 15:40:00,85.57,85.6,85.43,85.56,104200.0,62.9246,62.9467,62.8216,62.9172,104200.0
2008-05-02 15:50:00,85.57,85.76,85.46,85.62,221900.0,62.9246,63.0643,62.8437,62.9614,221900.0
2008-05-05 09:30:00,85.32,85.73,85.0,85.7,167000.0,62.7408,63.0422,62.5054,63.0202,167000.0
2008-05-05 09:40:00,85.71,85.97,85.69,85.86,115400.0,63.0275,63.2187,63.0128,63.1378,115400.0
2008-05-05 09:50:00,85.9,85.9,85.48,85.55,149200.0,63.1673,63.1673,62.8584,62.9099,149200.0
2008-05-05 10:00:00,85.55,85.79,85.18,85.47,198600.0,62.9099,63.0864,62.6378,62.8511,198600.0
2008-05-05 10:10:00,85.47,85.63,85.32,85.36,91200.0,62.8511,62.9687,62.7408,62.7702,91200.0
2008-05-05 10:20:00,85.37,85.47,85.33,85.42,75500.0,62.7775,62.8511,62.7481,62.8143,75500.0
2008-05-05 10:30:00,85.42,85.43,85.26,85.26,59400.0,62.8143,62.8216,62.6966,62.6966,59400.0
2008-05-05 10:40:00,85.26,85.41,85.16,85.4,57300.0,62.6966,62.8069,62.6231,62.7996,57300.0
2008-05-05 10:50:00,85.4,85.4,85.12,85.15,49000.0,62.7996,62.7996,62.5937,62.6157,49000.0
2008-05-05 11:00:00,85.15,85.24,85.11,85.15,37000.0,62.6157,62.6819,62.5863,62.6157,37000.0
2008-05-05 11:10:00,85.15,85.17,85.03,85.09,47100.0,62.6157,62.6304,62.5275,62.5716,47100.0
2008-05-05 11:20:00,85.09,85.12,85.06,85.06,48500.0,62.5716,62.5937,62.5496,62.5496,48500.0
2008-05-05 11:30:00,85.08,85.37,85.07,85.29,89600.0,62.5643,62.7775,62.5569,62.7187,89600.0
2008-05-05 11:40:00,85.29,85.35,85.25,85.34,34200.0,62.7187,62.7628,62.6893,62.7555,34200.0
2008-05-05 11:50:00,85.33,85.57,85.32,85.44,81100.0,62.7481,62.9246,62.7408,62.829,81100.0
2008-05-05 12:00:00,85.42,85.72,85.42,85.64,69400.0,62.8143,63.0349,62.8143,62.9761,69400.0
2008-05-05 12:10:00,85.62,85.7,85.58,85.65,33700.0,62.9614,63.0202,62.9319,62.9834,33700.0
2008-05-05 12:20:00,85.65,85.65,85.53,85.58,33100.0,62.9834,62.9834,62.8952,62.9319,33100.0
2008-05-05 12:30:00,85.6,85.69,85.55,85.68,26300.0,62.9467,63.0128,62.9099,63.0055,26300.0
2008-05-05 12:40:00,85.67,85.69,85.57,85.6,33100.0,62.9981,63.0128,62.9246,62.9467,33100.0
2008-05-05 12:50:00,85.59,85.68,85.59,85.66,23800.0,62.9393,63.0055,62.9393,62.9908,23800.0
2008-05-05 13:00:00,85.66,85.69,85.59,85.63,46500.0,62.9908,63.0128,62.9393,62.9687,46500.0
2008-05-05 13:10:00,85.61,85.67,85.49,85.55,102700.0,62.954,62.9981,62.8658,62.9099,102700.0
2008-05-05 13:20:00,85.55,85.56,85.46,85.52,33900.0,62.9099,62.9172,62.8437,62.8878,33900.0
2008-05-05 13:30:00,85.52,85.58,85.5,85.5,26900.0,62.8878,62.9319,62.8731,62.8731,26900.0
2008-05-05 13:40:00,85.52,85.55,85.41,85.41,60600.0,62.8878,62.9099,62.8069,62.8069,60600.0
2008-05-05 13:50:00,85.39,85.5,85.27,85.41,200200.0,62.7922,62.8731,62.704,62.8069,200200.0
2008-05-05 14:00:00,85.42,85.57,85.36,85.55,32900.0,62.8143,62.9246,62.7702,62.9099,32900.0
2008-05-05 14:10:00,85.56,85.58,85.49,85.56,49300.0,62.9172,62.9319,62.8658,62.9172,49300.0
2008-05-05 14:20:00,85.56,85.86,85.56,85.69,101100.0,62.9172,63.1378,62.9172,63.0128,101100.0
2008-05-05 14:30:00,85.68,85.76,85.62,85.68,40200.0,63.0055,63.0643,62.9614,63.0055,40200.0
2008-05-05 14:40:00,85.68,85.91,85.67,85.89,90300.0,63.0055,63.1746,62.9981,63.1599,90300.0
2008-05-05 14:50:00,85.87,85.94,85.78,85.81,86700.0,63.1452,63.1967,63.079,63.1011,86700.0
2008-05-05 15:00:00,85.8,86.01,85.78,85.91,108500.0,63.0937,63.2482,63.079,63.1746,108500.0
2008-05-05 15:10:00,85.91,86.07,85.87,85.95,102500.0,63.1746,63.2923,63.1452,63.204,102500.0
2008-05-05 15:20:00,85.94,86.03,85.93,85.98,64200.0,63.1967,63.2629,63.1893,63.2261,64200.0
2008-05-05 15:30:00,85.98,85.99,85.8,85.8,99100.0,63.2261,63.2334,63.0937,63.0937,99100.0
2008-05-05 15:40:00,85.8,85.89,85.76,85.79,139900.0,63.0937,63.1599,63.0643,63.0864,139900.0
2008-05-05 15:50:00,85.79,86.0,85.76,85.88,220900.0,63.0864,63.2408,63.0643,63.1526,220900.0
2008-05-06 09:30:00,85.59,85.8,85.13,85.24,183300.0,62.9393,63.0937,62.601,62.6819,183300.0
2008-05-06 09:40:00,85.2,85.5,85.2,85.5,128300.0,62.6525,62.8731,62.6525,62.8731,128300.0
2008-05-06 09:50:00,85.47,85.85,85.47,85.79,128500.0,62.8511,63.1305,62.8511,63.0864,128500.0
2008-05-06 10:00:00,85.79,86.0,85.63,85.66,138000.0,63.0864,63.2408,62.9687,62.9908,138000.0
2008-05-06 10:10:00,85.65,85.73,85.49,85.64,86500.0,62.9834,63.0422,62.8658,62.9761,86500.0
2008-05-06 10:20:00,85.67,85.7,85.46,85.47,98300.0,62.9981,63.0202,62.8437,62.8511,98300.0
2008-05-06 10:30:00,85.45,85.47,85.3,85.4,85100.0,62.8363,62.8511,62.726,62.7996,85100.0
2008-05-06 10:40:00,85.4,85.67,85.39,85.6,84900.0,62.7996,62.9981,62.7922,62.9467,84900.0
2008-05-06 10:50:00,85.58,85.7,85.48,85.68,76600.0,62.9319,63.0202,62.8584,63.0055,76600.0
2008-05-06 11:00:00,85.68,85.79,85.62,85.74,87700.0,63.0055,63.0864,62.9614,63.0496,87700.0
2008-05-06 11:10:00,85.74,85.8,85.6,85.62,55500.0,63.0496,63.0937,62.9467,62.9614,55500.0
2008-05-06 11:20:00,85.62,85.62,85.49,85.51,49800.0,62.9614,62.9614,62.8658,62.8805,49800.0
2008-05-06 11:30:00,85.49,85.5,85.3,85.34,114000.0,62.8658,62.8731,62.726,62.7555,114000.0
2008-05-06 11:40:00,85.35,85.44,85.28,85.41,133300.0,62.7628,62.829,62.7113,62.8069,133300.0
2008-05-06 11:50:00,85.41,85.53,85.28,85.36,65200.0,62.8069,62.8952,62.7113,62.7702,65200.0
2008-05-06 12:00:00,85.37,85.6,85.37,85.58,45200.0,62.7775,62.9467,62.7775,62.9319,45200.0
2008-05-06 12:10:00,85.59,85.78,85.48,85.69,115600.0,62.9393,63.079,62.8584,63.0128,115600.0
2008-05-06 12:20:00,85.7,85.85,85.62,85.62,64100.0,63.0202,63.1305,62.9614,62.9614,64100.0
2008-05-06 12:30:00,85.61,85.73,85.58,85.6,45700.0,62.954,63.0422,62.9319,62.9467,45700.0
2008-05-06 12:40:00,85.6,85.71,85.6,85.71,35300.0,62.9467,63.0275,62.9467,63.0275,35300.0
2008-05-06 12:50:00,85.72,85.85,85.72,85.82,73600.0,63.0349,63.1305,63.0349,63.1084,73600.0
2008-05-06 13:00:00,85.82,85.83,85.65,85.82,54700.0,63.1084,63.1158,62.9834,63.1084,54700.0
2008-05-06 13:10:00,85.8,85.9,85.78,85.89,72400.0,63.0937,63.1673,63.079,63.1599,72400.0
2008-05-06 13:20:00,85.9,85.9,85.8,85.8,46100.0,63.1673,63.1673,63.0937,63.0937,46100.0
2008-05-06 13:30:00,85.81,85.83,85.71,85.75,49100.0,63.1011,63.1158,63.0275,63.057,49100.0
2008-05-06 13:40:00,85.76,85.9,85.67,85.82,77400.0,63.0643,63.1673,62.9981,63.1084,77400.0
2008-05-06 13:50:00,85.82,85.87,85.72,85.76,114900.0,63.1084,63.1452,63.0349,63.0643,114900.0
2008-05-06 14:00:00,85.76,85.81,85.69,85.74,104700.0,63.0643,63.1011,63.0128,63.0496,104700.0
2008-05-06 14:10:00,85.73,85.78,85.61,85.68,80900.0,63.0422,63.079,62.954,63.0055,80900.0
2008-05-06 14:20:00,85.69,85.84,85.64,85.83,120700.0,63.0128,63.1231,62.9761,63.1158,120700.0
2008-05-06 14:30:00,85.83,85.87,85.79,85.8,50700.0,63.1158,63.1452,63.0864,63.0937,50700.0
2008-05-06 14:40:00,85.8,86.03,85.77,85.99,91000.0,63.0937,63.2629,63.0717,63.2334,91000.0
2008-05-06 14:50:00,86.01,86.13,85.87,85.96,130000.0,63.2482,63.3364,63.1452,63.2114,130000.0
2008-05-06 15:00:00,85.97,86.03,85.87,85.96,91200.0,63.2187,63.2629,63.1452,63.2114,91200.0
2008-05-06 15:10:00,85.98,85.99,85.85,85.87,52300.0,63.2261,63.2334,63.1305,63.1452,52300.0
2008-05-06 15:20:00,85.87,85.95,85.8,85.84,64200.0,63.1452,63.204,63.0937,63.1231,64200.0
2008-05-06 15:30:00,85.81,86.01,85.81,86.01,189300.0,63.1011,63.2482,63.1011,63.2482,189300.0
2008-05-06 15:40:00,86.01,86.01,85.8,85.85,243400.0,63.2482,63.2482,63.0937,63.1305,243400.0
2008-05-06 15:50:00,85.85,86.21,85.85,86.15,477900.0,63.1305,63.3952,63.1305,63.3511,477900.0
2008-05-07 09:30:00,86.03,86.1,85.5,85.72,170900.0,63.5621,63.6139,63.1706,63.3331,170900.0
2008-05-07 09:40:00,85.69,85.79,85.5,85.54,170600.0,63.3109,63.3848,63.1706,63.2001,170600.0
2008-05-07 09:50:00,85.54,85.55,85.35,85.44,177500.0,63.2001,63.2075,63.0597,63.1262,177500.0
2008-05-07 10:00:00,85.42,85.47,85.16,85.3,326900.0,63.1115,63.1484,62.9194,63.0228,326900.0
2008-05-07 10:10:00,85.3,85.47,85.2,85.31,268100.0,63.0228,63.1484,62.9489,63.0302,268100.0
2008-05-07 10:20:00,85.32,85.5,85.3,85.34,135100.0,63.0376,63.1706,63.0228,63.0524,135100.0
2008-05-07 10:30:00,85.35,85.66,85.35,85.66,77400.0,63.0597,63.2888,63.0597,63.2888,77400.0
2008-05-07 10:40:00,85.68,85.7,85.43,85.49,64500.0,63.3036,63.3183,63.1188,63.1632,64500.0
2008-05-07 10:50:00,85.49,85.5,85.28,85.32,130300.0,63.1632,63.1706,63.008,63.0376,130300.0
2008-05-07 11:00:00,85.32,85.45,85.31,85.43,97800.0,63.0376,63.1336,63.0302,63.1188,97800.0
2008-05-07 11:10:00,85.44,85.47,85.26,85.32,94400.0,63.1262,63.1484,62.9932,63.0376,94400.0
2008-05-07 11:20:00,85.31,85.31,85.21,85.22,81500.0,63.0302,63.0302,62.9563,62.9637,81500.0
2008-05-07 11:30:00,85.23,85.36,85.23,85.27,73800.0,62.9711,63.0671,62.9711,63.0006,73800.0
2008-05-07 11:40:00,85.27,85.3,85.2,85.29,69900.0,63.0006,63.0228,62.9489,63.0154,69900.0
2008-05-07 11:50:00,85.3,85.31,85.22,85.27,83800.0,63.0228,63.0302,62.9637,63.0006,83800.0
2008-05-07 12:00:00,85.27,85.32,85.2,85.29,136400.0,63.0006,63.0376,62.9489,63.0154,136400.0
2008-05-07 12:10:00,85.28,85.29,85.17,85.24,81200.0,63.008,63.0154,62.9267,62.9785,81200.0
2008-05-07 12:20:00,85.24,85.32,85.23,85.29,65600.0,62.9785,63.0376,62.9711,63.0154,65600.0
2008-05-07 12:30:00,85.29,85.45,85.29,85.43,101800.0,63.0154,63.1336,63.0154,63.1188,101800.0
2008-05-07 12:40:00,85.41,85.46,85.25,85.33,90400.0,63.1041,63.141,62.9859,63.045,90400.0
2008-05-07 12:50:00,85.34,85.45,85.31,85.43,35900.0,63.0524,63.1336,63.0302,63.1188,35900.0
2008-05-07 13:00:00,85.42,85.43,85.24,85.25,73500.0,63.1115,63.1188,62.9785,62.9859,73500.0
2008-05-07 13:10:00,85.26,85.28,85.18,85.18,89100.0,62.9932,63.008,62.9341,62.9341,89100.0
2008-05-07 13:20:00,85.19,85.26,85.17,85.21,61100.0,62.9415,62.9932,62.9267,62.9563,61100.0
2008-05-07 13:30:00,85.21,85.24,85.15,85.16,68300.0,62.9563,62.9785,62.912,62.9194,68300.0
2008-05-07 13:40:00,85.16,85.17,85.04,85.16,64700.0,62.9194,62.9267,62.8307,62.9194,64700.0
2008-05-07 13:50:00,85.17,85.17,85.05,85.08,61200.0,62.9267,62.9267,62.8381,62.8603,61200.0
2008-05-07 14:00:00,85.07,85.14,85.05,85.12,48300.0,62.8529,62.9046,62.8381,62.8898,48300.0
2008-05-07 14:10:00,85.12,85.13,85.02,85.03,86600.0,62.8898,62.8972,62.8159,62.8233,86600.0
2008-05-07 14:20:00,85.03,85.07,84.73,84.77,125600.0,62.8233,62.8529,62.6017,62.6312,125600.0
2008-05-07 14:30:00,84.77,84.77,84.5,84.54,157500.0,62.6312,62.6312,62.4317,62.4613,157500.0
2008-05-07 14:40:00,84.54,84.67,84.45,84.62,117600.0,62.4613,62.5573,62.3948,62.5204,117600.0
2008-05-07 14:50:00,84.63,84.84,84.58,84.62,151800.0,62.5278,62.6829,62.4908,62.5204,151800.0
2008-05-07 15:00:00,84.62,84.66,84.48,84.56,125500.0,62.5204,62.5499,62.417,62.4761,125500.0
2008-05-07 15:10:00,84.55,84.73,84.48,84.67,94600.0,62.4687,62.6017,62.417,62.5573,94600.0
2008-05-07 15:20:00,84.67,84.72,84.49,84.61,160000.0,62.5573,62.5943,62.4243,62.513,160000.0
2008-05-07 15:30:00,84.62,84.68,84.5,84.63,143200.0,62.5204,62.5647,62.4317,62.5278,143200.0
2008-05-07 15:40:00,84.62,84.86,84.55,84.68,219000.0,62.5204,62.6977,62.4687,62.5647,219000.0
2008-05-07 15:50:00,84.68,84.68,84.42,84.44,263700.0,62.5647,62.5647,62.3726,62.3874,263700.0
2008-05-08 09:30:00,84.71,84.99,84.68,84.81,184600.0,62.5869,62.7938,62.5647,62.6608,184600.0
2008-05-08 09:40:00,84.79,84.99,84.74,84.96,113700.0,62.646,62.7938,62.609,62.7716,113700.0
2008-05-08 09:50:00,84.96,85.05,84.53,84.56,142500.0,62.7716,62.8381,62.4539,62.4761,142500.0
2008-05-08 10:00:00,84.59,84.65,84.35,84.38,137100.0,62.4982,62.5426,62.3209,62.3431,137100.0
2008-05-08 10:10:00,84.34,84.42,84.18,84.2,99100.0,62.3135,62.3726,62.1953,62.2101,99100.0
2008-05-08 10:20:00,84.23,84.3,84.15,84.22,64900.0,62.2322,62.284,62.1731,62.2249,64900.0
2008-05-08 10:30:00,84.22,84.25,84.03,84.11,71400.0,62.2249,62.247,62.0845,62.1436,71400.0
2008-05-08 10:40:00,84.11,84.2,84.0,84.1,88000.0,62.1436,62.2101,62.0623,62.1362,88000.0
2008-05-08 10:50:00,84.06,84.36,84.05,84.3,65000.0,62.1066,62.3283,62.0993,62.284,65000.0
2008-05-08 11:00:00,84.32,84.58,84.23,84.51,46100.0,62.2987,62.4908,62.2322,62.4391,46100.0
2008-05-08 11:10:00,84.5,84.67,84.48,84.63,45300.0,62.4317,62.5573,62.417,62.5278,45300.0
2008-05-08 11:20:00,84.64,84.93,84.64,84.82,92600.0,62.5352,62.7494,62.5352,62.6682,92600.0
2008-05-08 11:30:00,84.81,84.87,84.71,84.81,53800.0,62.6608,62.7051,62.5869,62.6608,53800.0
2008-05-08 11:40:00,84.82,84.92,84.74,84.88,63700.0,62.6682,62.742,62.609,62.7125,63700.0
2008-05-08 11:50:00,84.88,85.12,84.87,85.03,66700.0,62.7125,62.8898,62.7051,62.8233,66700.0
2008-05-08 12:00:00,85.03,85.05,84.9,84.99,39200.0,62.8233,62.8381,62.7273,62.7938,39200.0
2008-05-08 12:10:00,85.0,85.03,84.85,84.86,34800.0,62.8011,62.8233,62.6903,62.6977,34800.0
2008-05-08 12:20:00,84.87,84.9,84.68,84.83,48400.0,62.7051,62.7273,62.5647,62.6755,48400.0
2008-05-08 12:30:00,84.79,84.89,84.75,84.75,30600.0,62.646,62.7199,62.6164,62.6164,30600.0
2008-05-08 12:40:00,84.73,84.78,84.7,84.72,25900.0,62.6017,62.6386,62.5795,62.5943,25900.0
2008-05-08 12:50:00,84.74,84.85,84.7,84.76,18500.0,62.609,62.6903,62.5795,62.6238,18500.0
2008-05-08 13:00:00,84.77,84.89,84.75,84.76,20700.0,62.6312,62.7199,62.6164,62.6238,20700.0
2008-05-08 13:10:00,84.76,84.76,84.6,84.65,24500.0,62.6238,62.6238,62.5056,62.5426,24500.0
2008-05-08 13:20:00,84.67,84.98,84.66,84.96,60600.0,62.5573,62.7864,62.5499,62.7716,60600.0
2008-05-08 13:30:00,84.96,85.06,84.9,84.93,39300.0,62.7716,62.8455,62.7273,62.7494,39300.0
2008-05-08 13:40:00,84.93,85.02,84.91,85.01,32400.0,62.7494,62.8159,62.7347,62.8085,32400.0
2008-05-08 13:50:00,84.99,85.2,84.99,85.09,57200.0,62.7938,62.9489,62.7938,62.8676,57200.0
2008-05-08 14:00:00,85.11,85.11,84.71,84.74,51000.0,62.8824,62.8824,62.5869,62.609,51000.0
2008-05-08 14:10:00,84.75,84.9,84.65,84.67,52400.0,62.6164,62.7273,62.5426,62.5573,52400.0
2008-05-08 14:20:00,84.66,84.73,84.58,84.59,40600.0,62.5499,62.6017,62.4908,62.4982,40600.0
2008-05-08 14:30:00,84.58,84.73,84.53,84.63,39800.0,62.4908,62.6017,62.4539,62.5278,39800.0
2008-05-08 14:40:00,84.63,84.65,84.45,84.52,41000.0,62.5278,62.5426,62.3948,62.4465,41000.0
2008-05-08 14:50:00,84.52,84.66,84.46,84.62,30100.0,62.4465,62.5499,62.4022,62.5204,30100.0
2008-05-08 15:00:00,84.6,84.75,84.59,84.66,65900.0,62.5056,62.6164,62.4982,62.5499,65900.0
2008-05-08 15:10:00,84.66,84.68,84.41,84.52,105200.0,62.5499,62.5647,62.3652,62.4465,105200.0
2008-05-08 15:20:00,84.52,84.65,84.41,84.56,82800.0,62.4465,62.5426,62.3652,62.4761,82800.0
2008-05-08 15:30:00,84.56,84.74,84.5,84.72,71500.0,62.4761,62.609,62.4317,62.5943,71500.0
2008-05-08 15:40:00,84.72,84.76,84.56,84.72,88300.0,62.5943,62.6238,62.4761,62.5943,88300.0
2008-05-08 15:50:00,84.73,84.77,84.63,84.71,100800.0,62.6017,62.6312,62.5278,62.5869,100800.0
2008-05-09 09:30:00,84.43,84.43,83.75,84.23,177500.0,62.38,62.38,61.8776,62.2322,177500.0
2008-05-09 09:40:00,84.26,84.4,84.03,84.16,119400.0,62.2544,62.3578,62.0845,62.1805,119400.0
2008-05-09 09:50:00,84.17,84.4,84.16,84.28,92600.0,62.1879,62.3578,62.1805,62.2692,92600.0
2008-05-09 10:00:00,84.27,84.75,84.24,84.71,106400.0,62.2618,62.6164,62.2396,62.5869,106400.0
2008-05-09 10:10:00,84.68,84.7,84.14,84.23,74700.0,62.5647,62.5795,62.1657,62.2322,74700.0
2008-05-09 10:20:00,84.23,84.35,84.06,84.3,60500.0,62.2322,62.3209,62.1066,62.284,60500.0
2008-05-09 10:30:00,84.3,84.36,84.03,84.25,136000.0,62.284,62.3283,62.0845,62.247,136000.0
2008-05-09 10:40:00,84.24,84.27,84.06,84.06,70000.0,62.2396,62.2618,62.1066,62.1066,70000.0
2008-05-09 10:50:00,84.05,84.24,84.04,84.18,69700.0,62.0993,62.2396,62.0919,62.1953,69700.0
2008-05-09 11:00:00,84.19,84.25,84.11,84.21,87600.0,62.2027,62.247,62.1436,62.2175,87600.0
2008-05-09 11:10:00,84.19,84.23,84.11,84.18,42800.0,62.2027,62.2322,62.1436,62.1953,42800.0
2008-05-09 11:20:00,84.17,84.19,84.05,84.17,41100.0,62.1879,62.2027,62.0993,62.1879,41100.0
2008-05-09 11:30:00,84.17,84.2,84.05,84.07,46300.0,62.1879,62.2101,62.0993,62.114,46300.0
2008-05-09 11:40:00,84.08,84.15,84.03,84.15,32500.0,62.1214,62.1731,62.0845,62.1731,32500.0
2008-05-09 11:50:00,84.14,84.26,84.11,84.24,47300.0,62.1657,62.2544,62.1436,62.2396,47300.0
2008-05-09 12:00:00,84.24,84.27,84.19,84.19,31100.0,62.2396,62.2618,62.2027,62.2027,31100.0
2008-05-09 12:10:00,84.23,84.4,84.22,84.4,38900.0,62.2322,62.3578,62.2249,62.3578,38900.0
2008-05-09 12:20:00,84.39,84.45,84.36,84.45,35200.0,62.3505,62.3948,62.3283,62.3948,35200.0
2008-05-09 12:30:00,84.46,84.46,84.31,84.41,74900.0,62.4022,62.4022,62.2913,62.3652,74900.0
2008-05-09 12:40:00,84.4,84.54,84.35,84.52,62400.0,62.3578,62.4613,62.3209,62.4465,62400.0
2008-05-09 12:50:00,84.54,84.62,84.54,84.58,31800.0,62.4613,62.5204,62.4613,62.4908,31800.0
2008-05-09 13:00:00,84.59,84.59,84.34,84.42,58100.0,62.4982,62.4982,62.3135,62.3726,58100.0
2008-05-09 13:10:00,84.4,84.4,84.17,84.21,76500.0,62.3578,62.3578,62.1879,62.2175,76500.0
2008-05-09 13:20:00,84.21,84.29,84.2,84.24,58900.0,62.2175,62.2766,62.2101,62.2396,58900.0
2008-05-09 13:30:00,84.22,84.25,84.1,84.11,42900.0,62.2249,62.247,62.1362,62.1436,42900.0
2008-05-09 13:40:00,84.14,84.17,84.1,84.13,49200.0,62.1657,62.1879,62.1362,62.1584,49200.0
2008-05-09 13:50:00,84.15,84.19,84.1,84.1,57000.0,62.1731,62.2027,62.1362,62.1362,57000.0
2008-05-09 14:00:00,84.1,84.17,84.06,84.1,64300.0,62.1362,62.1879,62.1066,62.1362,64300.0
2008-05-09 14:10:00,84.13,84.14,83.97,83.97,67500.0,62.1584,62.1657,62.0401,62.0401,67500.0
2008-05-09 14:20:00,83.98,84.02,83.82,83.82,71500.0,62.0475,62.0771,61.9293,61.9293,71500.0
2008-05-09 14:30:00,83.82,83.88,83.8,83.87,66400.0,61.9293,61.9736,61.9145,61.9663,66400.0
2008-05-09 14:40:00,83.86,83.93,83.79,83.79,66500.0,61.9589,62.0106,61.9072,61.9072,66500.0
2008-05-09 14:50:00,83.8,83.9,83.77,83.87,53900.0,61.9145,61.9884,61.8924,61.9663,53900.0
2008-05-09 15:00:00,83.87,83.92,83.84,83.88,82900.0,61.9663,62.0032,61.9441,61.9736,82900.0
2008-05-09 15:10:00,83.9,83.95,83.84,83.85,70200.0,61.9884,62.0254,61.9441,61.9515,70200.0
2008-05-09 15:20:00,83.85,84.09,83.8,84.07,134000.0,61.9515,62.1288,61.9145,62.114,134000.0
2008-05-09 15:30:00,84.08,84.2,84.07,84.15,80700.0,62.1214,62.2101,62.114,62.1731,80700.0
2008-05-09 15:40:00,84.16,84.26,83.94,84.01,211600.0,62.1805,62.2544,62.018,62.0697,211600.0
2008-05-09 15:50:00,84.02,84.04,83.92,83.96,244500.0,62.0771,62.0919,62.0032,62.0328,244500.0
2008-05-12 09:30:00,84.4,84.4,83.97,84.04,91300.0,62.3578,62.3578,62.0401,62.0919,91300.0
2008-05-12 09:40:00,84.04,84.2,83.95,84.04,105600.0,62.0919,62.2101,62.0254,62.0919,105600.0
2008-05-12 09:50:00,84.04,84.05,83.7,83.7,125200.0,62.0919,62.0993,61.8407,61.8407,125200.0
2008-05-12 10:00:00,83.72,83.72,83.45,83.47,125600.0,61.8554,61.8554,61.6559,61.6707,125600.0
2008-05-12 10:10:00,83.48,83.57,83.28,83.37,122400.0,61.6781,61.7446,61.5303,61.5968,122400.0
2008-05-12 10:20:00,83.37,83.53,83.37,83.51,73200.0,61.5968,61.7151,61.5968,61.7003,73200.0
2008-05-12 10:30:00,83.51,83.84,83.51,83.8,68900.0,61.7003,61.9441,61.7003,61.9145,68900.0
2008-05-12 10:40:00,83.81,84.08,83.71,84.06,82100.0,61.9219,62.1214,61.848,62.1066,82100.0
2008-05-12 10:50:00,84.06,84.1,83.89,83.93,62900.0,62.1066,62.1362,61.981,62.0106,62900.0
2008-05-12 11:00:00,83.93,84.17,83.92,84.11,59800.0,62.0106,62.1879,62.0032,62.1436,59800.0
2008-05-12 11:10:00,84.11,84.14,84.03,84.1,41400.0,62.1436,62.1657,62.0845,62.1362,41400.0
2008-05-12 11:20:00,84.1,84.18,84.05,84.1,54300.0,62.1362,62.1953,62.0993,62.1362,54300.0
2008-05-12 11:30:00,84.1,84.12,84.0,84.02,41000.0,62.1362,62.151,62.0623,62.0771,41000.0
2008-05-12 11:40:00,84.02,84.14,84.0,84.14,60700.0,62.0771,62.1657,62.0623,62.1657,60700.0
2008-05-12 11:50:00,84.13,84.17,84.08,84.08,46200.0,62.1584,62.1879,62.1214,62.1214,46200.0
2008-05-12 12:00:00,84.08,84.16,84.05,84.15,35000.0,62.1214,62.1805,62.0993,62.1731,35000.0
2008-05-12 12:10:00,84.14,84.18,84.1,84.15,55400.0,62.1657,62.1953,62.1362,62.1731,55400.0
2008-05-12 12:20:00,84.15,84.31,84.1,84.3,81700.0,62.1731,62.2913,62.1362,62.284,81700.0
2008-05-12 12:30:00,84.29,84.36,84.1,84.15,135100.0,62.2766,62.3283,62.1362,62.1731,135100.0
2008-05-12 12:40:00,84.15,84.16,84.02,84.04,163900.0,62.1731,62.1805,62.0771,62.0919,163900.0
2008-05-12 12:50:00,84.05,84.21,83.96,84.17,74100.0,62.0993,62.2175,62.0328,62.1879,74100.0
2008-05-12 13:00:00,84.17,84.26,84.16,84.23,51600.0,62.1879,62.2544,62.1805,62.2322,51600.0
2008-05-12 13:10:00,84.23,84.31,84.22,84.3,45000.0,62.2322,62.2913,62.2249,62.284,45000.0
2008-05-12 13:20:00,84.3,84.33,84.25,84.25,39900.0,62.284,62.3061,62.247,62.247,39900.0
2008-05-12 13:30:00,84.25,84.27,84.14,84.17,43900.0,62.247,62.2618,62.1657,62.1879,43900.0
2008-05-12 13:40:00,84.17,84.24,84.1,84.1,63600.0,62.1879,62.2396,62.1362,62.1362,63600.0
2008-05-12 13:50:00,84.12,84.12,84.06,84.1,29200.0,62.151,62.151,62.1066,62.1362,29200.0
2008-05-12 14:00:00,84.1,84.12,84.06,84.08,29700.0,62.1362,62.151,62.1066,62.1214,29700.0
2008-05-12 14:10:00,84.08,84.22,84.08,84.17,43600.0,62.1214,62.2249,62.1214,62.1879,43600.0
2008-05-12 14:20:00,84.16,84.45,84.15,84.43,61200.0,62.1805,62.3948,62.1731,62.38,61200.0
2008-05-12 14:30:00,84.43,84.56,84.42,84.54,55800.0,62.38,62.4761,62.3726,62.4613,55800.0
2008-05-12 14:40:00,84.54,84.7,84.53,84.69,59200.0,62.4613,62.5795,62.4539,62.5721,59200.0
2008-05-12 14:50:00,84.7,84.78,84.66,84.76,91400.0,62.5795,62.6386,62.5499,62.6238,91400.0
2008-05-12 15:00:00,84.76,84.84,84.68,84.81,123900.0,62.6238,62.6829,62.5647,62.6608,123900.0
2008-05-12 15:10:00,84.78,85.0,84.74,84.86,135900.0,62.6386,62.8011,62.609,62.6977,135900.0
2008-05-12 15:20:00,84.85,84.91,84.76,84.84,104700.0,62.6903,62.7347,62.6238,62.6829,104700.0
2008-05-12 15:30:00,84.83,84.88,84.56,84.83,134600.0,62.6755,62.7125,62.4761,62.6755,134600.0
2008-05-12 15:40:00,84.82,84.88,84.73,84.84,135000.0,62.6682,62.7125,62.6017,62.6829,135000.0
2008-05-12 15:50:00,84.84,84.89,84.74,84.89,252700.0,62.6829,62.7199,62.609,62.7199,252700.0
2008-05-13 09:30:00,84.99,85.0,84.42,84.93,169300.0,62.7938,62.8011,62.3726,62.7494,169300.0
2008-05-13 09:40:00,84.97,85.19,84.79,85.07,116200.0,62.779,62.9415,62.646,62.8529,116200.0
2008-05-13 09:50:00,85.08,85.1,84.81,84.86,99600.0,62.8603,62.875,62.6608,62.6977,99600.0
2008-05-13 10:00:00,84.88,85.01,84.8,84.85,129700.0,62.7125,62.8085,62.6534,62.6903,129700.0
2008-05-13 10:10:00,84.84,84.88,84.74,84.8,103600.0,62.6829,62.7125,62.609,62.6534,103600.0
2008-05-13 10:20:00,84.8,84.95,84.66,84.67,69400.0,62.6534,62.7642,62.5499,62.5573,69400.0
2008-05-13 10:30:00,84.67,84.85,84.67,84.8,33700.0,62.5573,62.6903,62.5573,62.6534,33700.0
2008-05-13 10:40:00,84.82,84.83,84.51,84.55,44000.0,62.6682,62.6755,62.4391,62.4687,44000.0
2008-05-13 10:50:00,84.54,84.58,84.49,84.52,62800.0,62.4613,62.4908,62.4243,62.4465,62800.0
2008-05-13 11:00:00,84.53,84.53,84.34,84.35,99200.0,62.4539,62.4539,62.3135,62.3209,99200.0
2008-05-13 11:10:00,84.35,84.4,84.21,84.23,109500.0,62.3209,62.3578,62.2175,62.2322,109500.0
2008-05-13 11:20:00,84.23,84.32,84.14,84.15,102000.0,62.2322,62.2987,62.1657,62.1731,102000.0
2008-05-13 11:30:00,84.16,84.34,84.11,84.18,90700.0,62.1805,62.3135,62.1436,62.1953,90700.0
2008-05-13 11:40:00,84.18,84.44,84.14,84.41,253200.0,62.1953,62.3874,62.1657,62.3652,253200.0
2008-05-13 11:50:00,84.41,84.57,84.4,84.53,63400.0,62.3652,62.4834,62.3578,62.4539,63400.0
2008-05-13 12:00:00,84.53,84.73,84.53,84.72,47100.0,62.4539,62.6017,62.4539,62.5943,47100.0
2008-05-13 12:10:00,84.71,84.85,84.69,84.84,70800.0,62.5869,62.6903,62.5721,62.6829,70800.0
2008-05-13 12:20:00,84.83,84.95,84.81,84.86,47100.0,62.6755,62.7642,62.6608,62.6977,47100.0
2008-05-13 12:30:00,84.86,85.0,84.86,84.95,59900.0,62.6977,62.8011,62.6977,62.7642,59900.0
2008-05-13 12:40:00,84.95,84.97,84.78,84.82,45900.0,62.7642,62.779,62.6386,62.6682,45900.0
2008-05-13 12:50:00,84.81,84.91,84.74,84.79,46400.0,62.6608,62.7347,62.609,62.646,46400.0
2008-05-13 13:00:00,84.79,84.8,84.61,84.72,81500.0,62.646,62.6534,62.513,62.5943,81500.0
2008-05-13 13:10:00,84.72,84.76,84.6,84.69,115400.0,62.5943,62.6238,62.5056,62.5721,115400.0
2008-05-13 13:20:00,84.69,84.77,84.64,84.69,53000.0,62.5721,62.6312,62.5352,62.5721,53000.0
2008-05-13 13:30:00,84.69,84.83,84.66,84.77,71900.0,62.5721,62.6755,62.5499,62.6312,71900.0
2008-05-13 13:40:00,84.77,84.88,84.74,84.78,33300.0,62.6312,62.7125,62.609,62.6386,33300.0
2008-05-13 13:50:00,84.79,84.87,84.7,84.8,74400.0,62.646,62.7051,62.5795,62.6534,74400.0
2008-05-13 14:00:00,84.81,84.99,84.7,84.99,89800.0,62.6608,62.7938,62.5795,62.7938,89800.0
2008-05-13 14:10:00,84.99,85.03,84.94,84.95,59500.0,62.7938,62.8233,62.7568,62.7642,59500.0
2008-05-13 14:20:00,84.95,85.04,84.94,85.0,66800.0,62.7642,62.8307,62.7568,62.8011,66800.0
2008-05-13 14:30:00,85.0,85.16,85.0,85.04,137200.0,62.8011,62.9194,62.8011,62.8307,137200.0
2008-05-13 14:40:00,85.04,85.19,84.98,84.98,127700.0,62.8307,62.9415,62.7864,62.7864,127700.0
2008-05-13 14:50:00,84.99,85.14,84.99,85.08,121800.0,62.7938,62.9046,62.7938,62.8603,121800.0
2008-05-13 15:00:00,85.09,85.24,85.04,85.24,106800.0,62.8676,62.9785,62.8307,62.9785,106800.0
2008-05-13 15:10:00,85.24,85.28,85.16,85.22,136800.0,62.9785,63.008,62.9194,62.9637,136800.0
2008-05-13 15:20:00,85.22,85.29,85.09,85.2,149700.0,62.9637,63.0154,62.8676,62.9489,149700.0
2008-05-13 15:30:00,85.19,85.24,85.08,85.08,112800.0,62.9415,62.9785,62.8603,62.8603,112800.0
2008-05-13 15:40:00,85.09,85.1,84.94,84.99,194300.0,62.8676,62.875,62.7568,62.7938,194300.0
2008-05-13 15:50:00,85.0,85.15,84.99,85.1,160000.0,62.8011,62.912,62.7938,62.875,160000.0
2008-05-14 09:30:00,85.3,85.5,85.1,85.5,145900.0,63.0228,63.1706,62.875,63.1706,145900.0
2008-05-14 09:40:00,85.46,85.83,85.41,85.81,193400.0,63.141,63.4144,63.1041,63.3996,193400.0
2008-05-14 09:50:00,85.8,85.93,85.77,85.78,182600.0,63.3922,63.4883,63.3701,63.3774,182600.0
2008-05-14 10:00:00,85.79,85.93,85.71,85.92,102300.0,63.3848,63.4883,63.3257,63.4809,102300.0
2008-05-14 10:10:00,85.93,85.94,85.88,85.93,86000.0,63.4883,63.4957,63.4513,63.4883,86000.0
2008-05-14 10:20:00,85.91,86.06,85.91,86.02,136700.0,63.4735,63.5843,63.4735,63.5548,136700.0
2008-05-14 10:30:00,86.04,86.19,85.95,86.14,96500.0,63.5695,63.6804,63.503,63.6434,96500.0
2008-05-14 10:40:00,86.14,86.23,86.07,86.21,93200.0,63.6434,63.7099,63.5917,63.6951,93200.0
2008-05-14 10:50:00,86.21,86.21,86.1,86.13,103000.0,63.6951,63.6951,63.6139,63.636,103000.0
2008-05-14 11:00:00,86.14,86.15,85.87,85.91,75700.0,63.6434,63.6508,63.4439,63.4735,75700.0
2008-05-14 11:10:00,85.93,86.03,85.87,85.94,82500.0,63.4883,63.5621,63.4439,63.4957,82500.0
2008-05-14 11:20:00,85.96,85.97,85.79,85.94,76600.0,63.5104,63.5178,63.3848,63.4957,76600.0
2008-05-14 11:30:00,85.94,86.21,85.94,86.21,55700.0,63.4957,63.6951,63.4957,63.6951,55700.0
2008-05-14 11:40:00,86.2,86.28,86.17,86.27,57100.0,63.6878,63.7469,63.6656,63.7395,57100.0
2008-05-14 11:50:00,86.24,86.34,86.1,86.32,98500.0,63.7173,63.7912,63.6139,63.7764,98500.0
2008-05-14 12:00:00,86.34,86.34,85.08,86.12,74700.0,63.7912,63.7912,62.8603,63.6286,74700.0
2008-05-14 12:10:00,86.12,86.25,86.11,86.23,49300.0,63.6286,63.7247,63.6213,63.7099,49300.0
2008-05-14 12:20:00,86.23,86.27,86.2,86.23,42800.0,63.7099,63.7395,63.6878,63.7099,42800.0
2008-05-14 12:30:00,86.23,86.24,86.13,86.18,30500.0,63.7099,63.7173,63.636,63.673,30500.0
2008-05-14 12:40:00,86.19,86.23,86.17,86.23,28000.0,63.6804,63.7099,63.6656,63.7099,28000.0
2008-05-14 12:50:00,86.22,86.32,86.19,86.23,70000.0,63.7025,63.7764,63.6804,63.7099,70000.0
2008-05-14 13:00:00,86.23,86.42,86.21,86.4,86000.0,63.7099,63.8503,63.6951,63.8355,86000.0
2008-05-14 13:10:00,86.4,86.44,86.27,86.42,83800.0,63.8355,63.8651,63.7395,63.8503,83800.0
2008-05-14 13:20:00,86.43,86.49,86.3,86.38,75300.0,63.8577,63.902,63.7616,63.8207,75300.0
2008-05-14 13:30:00,86.39,86.52,86.3,86.44,118200.0,63.8281,63.9242,63.7616,63.8651,118200.0
2008-05-14 13:40:00,86.44,86.55,86.41,86.54,105200.0,63.8651,63.9463,63.8429,63.939,105200.0
2008-05-14 13:50:00,86.54,86.62,86.48,86.52,93300.0,63.939,63.9981,63.8946,63.9242,93300.0
2008-05-14 14:00:00,86.52,86.56,86.44,86.52,88000.0,63.9242,63.9537,63.8651,63.9242,88000.0
2008-05-14 14:10:00,86.5,86.54,86.41,86.5,89600.0,63.9094,63.939,63.8429,63.9094,89600.0
2008-05-14 14:20:00,86.5,86.55,86.44,86.48,98100.0,63.9094,63.9463,63.8651,63.8946,98100.0
2008-05-14 14:30:00,86.49,86.67,86.47,86.62,229600.0,63.902,64.035,63.8872,63.9981,229600.0
2008-05-14 14:40:00,86.62,86.65,86.53,86.56,211200.0,63.9981,64.0202,63.9316,63.9537,211200.0
2008-05-14 14:50:00,86.55,86.61,86.53,86.54,134800.0,63.9463,63.9907,63.9316,63.939,134800.0
2008-05-14 15:00:00,86.54,86.54,86.42,86.44,152100.0,63.939,63.939,63.8503,63.8651,152100.0
2008-05-14 15:10:00,86.45,86.5,86.36,86.43,150000.0,63.8725,63.9094,63.806,63.8577,150000.0
2008-05-14 15:20:00,86.44,86.44,86.09,86.18,206800.0,63.8651,63.8651,63.6065,63.673,206800.0
2008-05-14 15:30:00,86.19,86.21,85.88,85.95,265800.0,63.6804,63.6951,63.4513,63.503,265800.0
2008-05-14 15:40:00,85.95,86.02,85.72,85.81,231500.0,63.503,63.5548,63.3331,63.3996,231500.0
2008-05-14 15:50:00,85.81,85.82,85.58,85.63,369900.0,63.3996,63.407,63.2297,63.2666,369900.0
2008-05-15 09:30:00,85.71,85.76,85.0,85.16,171000.0,63.3257,63.3627,62.8011,62.9194,171000.0
2008-05-15 09:40:00,85.17,85.74,85.17,85.66,96600.0,62.9267,63.3479,62.9267,63.2888,96600.0
2008-05-15 09:50:00,85.65,85.98,85.65,85.78,237900.0,63.2814,63.5252,63.2814,63.3774,237900.0
2008-05-15 10:00:00,85.8,85.93,85.76,85.83,110600.0,63.3922,63.4883,63.3627,63.4144,110600.0
2008-05-15 10:10:00,85.87,85.87,85.7,85.8,101400.0,63.4439,63.4439,63.3183,63.3922,101400.0
2008-05-15 10:20:00,85.81,86.14,85.81,86.05,114900.0,63.3996,63.6434,63.3996,63.5769,114900.0
2008-05-15 10:30:00,86.05,86.13,85.95,85.95,73200.0,63.5769,63.636,63.503,63.503,73200.0
2008-05-15 10:40:00,85.93,86.0,85.82,85.82,49900.0,63.4883,63.54,63.407,63.407,49900.0
2008-05-15 10:50:00,85.81,85.83,85.65,85.68,50300.0,63.3996,63.4144,63.2814,63.3036,50300.0
2008-05-15 11:00:00,85.68,85.81,85.64,85.74,48100.0,63.3036,63.3996,63.274,63.3479,48100.0
2008-05-15 11:10:00,85.75,85.76,85.55,85.62,50100.0,63.3553,63.3627,63.2075,63.2592,50100.0
2008-05-15 11:20:00,85.59,85.62,85.42,85.48,55600.0,63.2371,63.2592,63.1115,63.1558,55600.0
2008-05-15 11:30:00,85.47,85.66,85.46,85.55,45400.0,63.1484,63.2888,63.141,63.2075,45400.0
2008-05-15 11:40:00,85.55,85.56,85.34,85.34,62700.0,63.2075,63.2149,63.0524,63.0524,62700.0
2008-05-15 11:50:00,85.36,85.44,85.27,85.32,61100.0,63.0671,63.1262,63.0006,63.0376,61100.0
2008-05-15 12:00:00,85.32,85.4,85.28,85.34,66800.0,63.0376,63.0967,63.008,63.0524,66800.0
2008-05-15 12:10:00,85.31,85.33,85.16,85.16,77900.0,63.0302,63.045,62.9194,62.9194,77900.0
2008-05-15 12:20:00,85.16,85.4,85.16,85.35,75000.0,62.9194,63.0967,62.9194,63.0597,75000.0
2008-05-15 12:30:00,85.34,85.41,85.15,85.2,60500.0,63.0524,63.1041,62.912,62.9489,60500.0
2008-05-15 12:40:00,85.21,85.45,85.14,85.43,55200.0,62.9563,63.1336,62.9046,63.1188,55200.0
2008-05-15 12:50:00,85.43,85.43,85.27,85.35,34500.0,63.1188,63.1188,63.0006,63.0597,34500.0
2008-05-15 13:00:00,85.33,85.44,85.25,85.41,89000.0,63.045,63.1262,62.9859,63.1041,89000.0
2008-05-15 13:10:00,85.41,85.58,85.34,85.52,68700.0,63.1041,63.2297,63.0524,63.1853,68700.0
2008-05-15 13:20:00,85.52,85.8,85.51,85.7,106600.0,63.1853,63.3922,63.178,63.3183,106600.0
2008-05-15 13:30:00,85.69,85.78,85.51,85.52,66500.0,63.3109,63.3774,63.178,63.1853,66500.0
2008-05-15 13:40:00,85.51,85.63,85.44,85.58,51300.0,63.178,63.2666,63.1262,63.2297,51300.0
2008-05-15 13:50:00,85.58,85.58,85.38,85.51,42700.0,63.2297,63.2297,63.0819,63.178,42700.0
2008-05-15 14:00:00,85.51,85.65,85.43,85.6,48900.0,63.178,63.2814,63.1188,63.2444,48900.0
2008-05-15 14:10:00,85.58,85.71,85.4,85.62,74600.0,63.2297,63.3257,63.0967,63.2592,74600.0
2008-05-15 14:20:00,85.6,85.67,85.35,85.36,49700.0,63.2444,63.2962,63.0597,63.0671,49700.0
2008-05-15 14:30:00,85.34,85.53,85.34,85.5,39900.0,63.0524,63.1927,63.0524,63.1706,39900.0
2008-05-15 14:40:00,85.51,85.55,85.44,85.54,43300.0,63.178,63.2075,63.1262,63.2001,43300.0
2008-05-15 14:50:00,85.53,85.66,85.5,85.54,42700.0,63.1927,63.2888,63.1706,63.2001,42700.0
2008-05-15 15:00:00,85.55,85.69,85.44,85.64,57300.0,63.2075,63.3109,63.1262,63.274,57300.0
2008-05-15 15:10:00,85.63,85.73,85.6,85.69,64200.0,63.2666,63.3405,63.2444,63.3109,64200.0
2008-05-15 15:20:00,85.69,85.69,85.53,85.61,82500.0,63.3109,63.3109,63.1927,63.2518,82500.0
2008-05-15 15:30:00,85.61,85.75,85.59,85.73,106100.0,63.2518,63.3553,63.2371,63.3405,106100.0
2008-05-15 15:40:00,85.74,85.9,85.7,85.78,312200.0,63.3479,63.4661,63.3183,63.3774,312200.0
2008-05-15 15:50:00,85.77,85.81,85.5,85.55,263600.0,63.3701,63.3996,63.1706,63.2075,263600.0
2008-05-16 09:30:00,85.84,85.84,85.42,85.73,570500.0,63.4218,63.4218,63.1115,63.3405,570500.0
2008-05-16 09:40:00,85.72,85.73,85.43,85.43,108400.0,63.3331,63.3405,63.1188,63.1188,108400.0
2008-05-16 09:50:00,85.44,85.55,85.28,85.45,114400.0,63.1262,63.2075,63.008,63.1336,114400.0
2008-05-16 10:00:00,85.45,85.45,85.26,85.34,82000.0,63.1336,63.1336,62.9932,63.0524,82000.0
2008-05-16 10:10:00,85.36,85.38,85.14,85.15,159100.0,63.0671,63.0819,62.9046,62.912,159100.0
2008-05-16 10:20:00,85.18,85.31,84.94,85.29,126000.0,62.9341,63.0302,62.7568,63.0154,126000.0
2008-05-16 10:30:00,85.3,85.39,85.13,85.38,85900.0,63.0228,63.0893,62.8972,63.0819,85900.0
2008-05-16 10:40:00,85.38,85.44,85.1,85.12,128200.0,63.0819,63.1262,62.875,62.8898,128200.0
2008-05-16 10:50:00,85.14,85.2,84.83,84.89,99000.0,62.9046,62.9489,62.6755,62.7199,99000.0
2008-05-16 11:00:00,84.87,85.03,84.83,85.02,72500.0,62.7051,62.8233,62.6755,62.8159,72500.0
2008-05-16 11:10:00,85.02,85.03,84.75,84.85,162400.0,62.8159,62.8233,62.6164,62.6903,162400.0
2008-05-16 11:20:00,84.84,85.0,84.83,84.95,171700.0,62.6829,62.8011,62.6755,62.7642,171700.0
2008-05-16 11:30:00,84.96,85.0,84.85,84.87,77500.0,62.7716,62.8011,62.6903,62.7051,77500.0
2008-05-16 11:40:00,84.85,84.87,84.76,84.77,69000.0,62.6903,62.7051,62.6238,62.6312,69000.0
2008-05-16 11:50:00,84.77,84.92,84.74,84.79,68100.0,62.6312,62.742,62.609,62.646,68100.0
2008-05-16 12:00:00,84.8,84.83,84.74,84.79,50400.0,62.6534,62.6755,62.609,62.646,50400.0
2008-05-16 12:10:00,84.81,84.98,84.78,84.97,67100.0,62.6608,62.7864,62.6386,62.779,67100.0
2008-05-16 12:20:00,84.97,85.18,84.96,85.18,64900.0,62.779,62.9341,62.7716,62.9341,64900.0
2008-05-16 12:30:00,85.18,85.25,84.91,84.96,117200.0,62.9341,62.9859,62.7347,62.7716,117200.0
2008-05-16 12:40:00,84.96,85.09,84.96,85.0,54300.0,62.7716,62.8676,62.7716,62.8011,54300.0
2008-05-16 12:50:00,85.01,85.06,84.96,85.01,45900.0,62.8085,62.8455,62.7716,62.8085,45900.0
2008-05-16 13:00:00,85.02,85.14,84.99,85.09,46400.0,62.8159,62.9046,62.7938,62.8676,46400.0
2008-05-16 13:10:00,85.1,85.11,84.91,84.96,39900.0,62.875,62.8824,62.7347,62.7716,39900.0
2008-05-16 13:20:00,84.94,85.07,84.92,84.99,54900.0,62.7568,62.8529,62.742,62.7938,54900.0
2008-05-16 13:30:00,84.98,85.03,84.82,84.84,77300.0,62.7864,62.8233,62.6682,62.6829,77300.0
2008-05-16 13:40:00,84.83,84.96,84.83,84.95,44000.0,62.6755,62.7716,62.6755,62.7642,44000.0
2008-05-16 13:50:00,84.94,85.09,84.86,85.03,68700.0,62.7568,62.8676,62.6977,62.8233,68700.0
2008-05-16 14:00:00,85.04,85.05,84.85,85.02,68800.0,62.8307,62.8381,62.6903,62.8159,68800.0
2008-05-16 14:10:00,85.02,85.2,84.97,85.09,150900.0,62.8159,62.9489,62.779,62.8676,150900.0
2008-05-16 14:20:00,85.08,85.09,84.94,84.97,132600.0,62.8603,62.8676,62.7568,62.779,132600.0
2008-05-16 14:30:00,84.97,85.01,84.9,84.94,108500.0,62.779,62.8085,62.7273,62.7568,108500.0
2008-05-16 14:40:00,84.95,85.01,84.88,84.97,94300.0,62.7642,62.8085,62.7125,62.779,94300.0
2008-05-16 14:50:00,84.97,85.05,84.92,84.94,82600.0,62.779,62.8381,62.742,62.7568,82600.0
2008-05-16 15:00:00,84.93,85.0,84.88,84.98,128800.0,62.7494,62.8011,62.7125,62.7864,128800.0
2008-05-16 15:10:00,84.98,85.02,84.88,85.0,138300.0,62.7864,62.8159,62.7125,62.8011,138300.0
2008-05-16 15:20:00,84.99,85.08,84.93,84.99,190900.0,62.7938,62.8603,62.7494,62.7938,190900.0
2008-05-16 15:30:00,84.98,85.06,84.95,85.01,226100.0,62.7864,62.8455,62.7642,62.8085,226100.0
2008-05-16 15:40:00,85.03,85.06,84.97,85.0,245700.0,62.8233,62.8455,62.779,62.8011,245700.0
2008-05-16 15:50:00,85.02,85.12,84.98,85.12,484600.0,62.8159,62.8898,62.7864,62.8898,484600.0
2008-05-19 09:30:00,85.56,85.77,85.0,85.71,191500.0,63.2149,63.3701,62.8011,63.3257,191500.0
2008-05-19 09:40:00,85.73,85.81,85.46,85.71,195600.0,63.3405,63.3996,63.141,63.3257,195600.0
2008-05-19 09:50:00,85.72,86.07,85.72,85.94,228100.0,63.3331,63.5917,63.3331,63.4957,228100.0
2008-05-19 10:00:00,85.93,86.16,85.86,86.16,202000.0,63.4883,63.6582,63.4365,63.6582,202000.0
2008-05-19 10:10:00,86.16,86.34,86.04,86.29,226400.0,63.6582,63.7912,63.5695,63.7542,226400.0
2008-05-19 10:20:00,86.27,86.39,86.17,86.38,96500.0,63.7395,63.8281,63.6656,63.8207,96500.0
2008-05-19 10:30:00,86.38,86.51,86.38,86.44,140900.0,63.8207,63.9168,63.8207,63.8651,140900.0
2008-05-19 10:40:00,86.43,86.5,86.16,86.24,117200.0,63.8577,63.9094,63.6582,63.7173,117200.0
2008-05-19 10:50:00,86.23,86.45,86.19,86.39,85900.0,63.7099,63.8725,63.6804,63.8281,85900.0
2008-05-19 11:00:00,86.39,86.45,86.37,86.45,47600.0,63.8281,63.8725,63.8134,63.8725,47600.0
2008-05-19 11:10:00,86.45,86.98,86.45,86.97,191600.0,63.8725,64.264,63.8725,64.2567,191600.0
2008-05-19 11:20:00,86.97,87.05,86.8,86.83,204700.0,64.2567,64.3158,64.1311,64.1532,204700.0
2008-05-19 11:30:00,86.84,87.08,86.82,87.04,118200.0,64.1606,64.3379,64.1458,64.3084,118200.0
2008-05-19 11:40:00,87.04,87.54,87.03,87.45,358200.0,64.3084,64.6778,64.301,64.6113,358200.0
2008-05-19 11:50:00,87.45,87.52,87.31,87.42,129400.0,64.6113,64.663,64.5079,64.5891,129400.0
2008-05-19 12:00:00,87.42,87.61,87.4,87.6,138100.0,64.5891,64.7295,64.5744,64.7221,138100.0
2008-05-19 12:10:00,87.58,87.9,87.58,87.84,176200.0,64.7073,64.9438,64.7073,64.8994,176200.0
2008-05-19 12:20:00,87.84,88.0,87.79,87.98,157200.0,64.8994,65.0177,64.8625,65.0029,157200.0
2008-05-19 12:30:00,87.98,88.29,87.97,88.23,237200.0,65.0029,65.2319,64.9955,65.1876,237200.0
2008-05-19 12:40:00,88.2,88.22,87.98,88.05,139300.0,65.1654,65.1802,65.0029,65.0546,139300.0
2008-05-19 12:50:00,88.05,88.13,87.98,87.99,83700.0,65.0546,65.1137,65.0029,65.0103,83700.0
2008-05-19 13:00:00,87.99,88.2,87.99,88.08,121900.0,65.0103,65.1654,65.0103,65.0768,121900.0
2008-05-19 13:10:00,88.08,88.1,87.92,88.04,84100.0,65.0768,65.0915,64.9586,65.0472,84100.0
2008-05-19 13:20:00,88.01,88.21,87.96,88.16,122100.0,65.025,65.1728,64.9881,65.1359,122100.0
2008-05-19 13:30:00,88.16,88.24,88.05,88.1,91100.0,65.1359,65.195,65.0546,65.0915,91100.0
2008-05-19 13:40:00,88.11,88.13,87.87,87.94,98300.0,65.0989,65.1137,64.9216,64.9733,98300.0
2008-05-19 13:50:00,87.93,88.0,87.69,87.75,271600.0,64.9659,65.0177,64.7886,64.8329,271600.0
2008-05-19 14:00:00,87.75,87.83,87.7,87.76,121000.0,64.8329,64.8921,64.796,64.8403,121000.0
2008-05-19 14:10:00,87.76,87.8,87.44,87.66,254000.0,64.8403,64.8699,64.6039,64.7665,254000.0
2008-05-19 14:20:00,87.65,87.8,87.54,87.64,250000.0,64.7591,64.8699,64.6778,64.7517,250000.0
2008-05-19 14:30:00,87.66,87.9,87.61,87.84,121500.0,64.7665,64.9438,64.7295,64.8994,121500.0
2008-05-19 14:40:00,87.84,88.0,87.74,87.83,146500.0,64.8994,65.0177,64.8256,64.8921,146500.0
2008-05-19 14:50:00,87.83,87.96,87.74,87.82,108000.0,64.8921,64.9881,64.8256,64.8847,108000.0
2008-05-19 15:00:00,87.81,87.82,87.62,87.68,81000.0,64.8773,64.8847,64.7369,64.7812,81000.0
2008-05-19 15:10:00,87.68,87.8,87.5,87.54,91600.0,64.7812,64.8699,64.6482,64.6778,91600.0
2008-05-19 15:20:00,87.54,87.61,87.39,87.47,104800.0,64.6778,64.7295,64.567,64.6261,104800.0
2008-05-19 15:30:00,87.47,87.48,87.04,87.06,261700.0,64.6261,64.6335,64.3084,64.3232,261700.0
2008-05-19 15:40:00,87.06,87.27,87.0,87.15,312300.0,64.3232,64.4783,64.2788,64.3896,312300.0
2008-05-19 15:50:00,87.15,87.18,87.05,87.1,297400.0,64.3896,64.4118,64.3158,64.3527,297400.0
2008-05-20 09:30:00,87.05,87.05,85.93,86.01,209100.0,64.3158,64.3158,63.4883,63.5474,209100.0
2008-05-20 09:40:00,86.02,86.31,85.85,86.05,223700.0,63.5548,63.769,63.4292,63.5769,223700.0
2008-05-20 09:50:00,86.03,86.26,85.96,86.11,281100.0,63.5621,63.7321,63.5104,63.6213,281100.0
2008-05-20 10:00:00,86.09,86.1,85.79,85.85,133700.0,63.6065,63.6139,63.3848,63.4292,133700.0
2008-05-20 10:10:00,85.84,85.96,85.76,85.78,140100.0,63.4218,63.5104,63.3627,63.3774,140100.0
2008-05-20 10:20:00,85.79,85.92,85.7,85.7,136100.0,63.3848,63.4809,63.3183,63.3183,136100.0
2008-05-20 10:30:00,85.7,85.73,85.44,85.44,143100.0,63.3183,63.3405,63.1262,63.1262,143100.0
2008-05-20 10:40:00,85.46,85.67,85.32,85.67,140600.0,63.141,63.2962,63.0376,63.2962,140600.0
2008-05-20 10:50:00,85.66,85.84,85.53,85.78,88000.0,63.2888,63.4218,63.1927,63.3774,88000.0
2008-05-20 11:00:00,85.78,85.81,85.46,85.5,123700.0,63.3774,63.3996,63.141,63.1706,123700.0
2008-05-20 11:10:00,85.5,85.62,85.45,85.6,66700.0,63.1706,63.2592,63.1336,63.2444,66700.0
2008-05-20 11:20:00,85.6,85.72,85.56,85.59,62600.0,63.2444,63.3331,63.2149,63.2371,62600.0
2008-05-20 11:30:00,85.59,85.59,85.29,85.34,93700.0,63.2371,63.2371,63.0154,63.0524,93700.0
2008-05-20 11:40:00,85.35,85.36,85.21,85.25,70000.0,63.0597,63.0671,62.9563,62.9859,70000.0
2008-05-20 11:50:00,85.26,85.27,85.08,85.19,111400.0,62.9932,63.0006,62.8603,62.9415,111400.0
2008-05-20 12:00:00,85.16,85.28,85.06,85.27,89100.0,62.9194,63.008,62.8455,63.0006,89100.0
2008-05-20 12:10:00,85.27,85.29,85.18,85.2,52200.0,63.0006,63.0154,62.9341,62.9489,52200.0
2008-05-20 12:20:00,85.22,85.38,85.21,85.34,96700.0,62.9637,63.0819,62.9563,63.0524,96700.0
2008-05-20 12:30:00,85.34,85.4,85.29,85.31,80700.0,63.0524,63.0967,63.0154,63.0302,80700.0
2008-05-20 12:40:00,85.3,85.33,85.12,85.2,68000.0,63.0228,63.045,62.8898,62.9489,68000.0
2008-05-20 12:50:00,85.2,85.21,85.1,85.13,47100.0,62.9489,62.9563,62.875,62.8972,47100.0
2008-05-20 13:00:00,85.12,85.17,85.09,85.09,57200.0,62.8898,62.9267,62.8676,62.8676,57200.0
2008-05-20 13:10:00,85.09,85.29,85.09,85.22,56900.0,62.8676,63.0154,62.8676,62.9637,56900.0
2008-05-20 13:20:00,85.21,85.21,85.01,85.14,83300.0,62.9563,62.9563,62.8085,62.9046,83300.0
2008-05-20 13:30:00,85.14,85.17,84.9,84.9,117000.0,62.9046,62.9267,62.7273,62.7273,117000.0
2008-05-20 13:40:00,84.91,84.92,84.79,84.9,153600.0,62.7347,62.742,62.646,62.7273,153600.0
2008-05-20 13:50:00,84.91,85.14,84.75,84.81,207100.0,62.7347,62.9046,62.6164,62.6608,207100.0
2008-05-20 14:00:00,84.8,84.89,84.73,84.74,88700.0,62.6534,62.7199,62.6017,62.609,88700.0
2008-05-20 14:10:00,84.74,84.76,84.62,84.63,83400.0,62.609,62.6238,62.5204,62.5278,83400.0
2008-05-20 14:20:00,84.63,84.78,84.61,84.75,62300.0,62.5278,62.6386,62.513,62.6164,62300.0
2008-05-20 14:30:00,84.72,85.03,84.72,84.99,109900.0,62.5943,62.8233,62.5943,62.7938,109900.0
2008-05-20 14:40:00,84.99,85.0,84.83,84.88,71200.0,62.7938,62.8011,62.6755,62.7125,71200.0
2008-05-20 14:50:00,84.86,84.99,84.84,84.92,76500.0,62.6977,62.7938,62.6829,62.742,76500.0
2008-05-20 15:00:00,84.93,85.13,84.9,85.02,74200.0,62.7494,62.8972,62.7273,62.8159,74200.0
2008-05-20 15:10:00,85.01,85.21,85.01,85.15,94400.0,62.8085,62.9563,62.8085,62.912,94400.0
2008-05-20 15:20:00,85.15,85.2,85.07,85.19,91500.0,62.912,62.9489,62.8529,62.9415,91500.0
2008-05-20 15:30:00,85.16,85.21,84.93,84.99,192800.0,62.9194,62.9563,62.7494,62.7938,192800.0
2008-05-20 15:40:00,84.99,85.41,84.9,85.41,300200.0,62.7938,63.1041,62.7273,63.1041,300200.0
2008-05-20 15:50:00,85.42,85.48,85.03,85.14,496100.0,63.1115,63.1558,62.8233,62.9046,496100.0
2008-05-21 09:30:00,85.41,85.6,84.97,85.33,255300.0,63.1041,63.2444,62.779,63.045,255300.0
2008-05-21 09:40:00,85.33,85.59,84.9,84.92,363300.0,63.045,63.2371,62.7273,62.742,363300.0
2008-05-21 09:50:00,84.89,84.95,83.9,83.9,335300.0,62.7199,62.7642,61.9884,61.9884,335300.0
2008-05-21 10:00:00,83.91,83.91,83.4,83.49,593100.0,61.9958,61.9958,61.619,61.6855,593100.0
2008-05-21 10:10:00,83.49,83.53,82.76,82.93,488700.0,61.6855,61.7151,61.1462,61.2718,488700.0
2008-05-21 10:20:00,82.93,83.16,82.76,82.94,423000.0,61.2718,61.4417,61.1462,61.2791,423000.0
2008-05-21 10:30:00,82.95,82.98,82.14,82.27,606300.0,61.2865,61.3087,60.6881,60.7841,606300.0
2008-05-21 10:40:00,82.27,82.43,82.12,82.23,209900.0,60.7841,60.9023,60.6733,60.7546,209900.0
2008-05-21 10:50:00,82.24,82.31,81.78,82.17,473200.0,60.762,60.8137,60.4221,60.7102,473200.0
2008-05-21 11:00:00,82.17,82.28,81.48,81.64,408500.0,60.7102,60.7915,60.2004,60.3187,408500.0
2008-05-21 11:10:00,81.65,81.99,81.36,81.92,405700.0,60.326,60.5772,60.1118,60.5255,405700.0
2008-05-21 11:20:00,81.92,82.47,81.86,82.42,342900.0,60.5255,60.9319,60.4812,60.8949,342900.0
2008-05-21 11:30:00,82.42,82.52,82.16,82.31,207300.0,60.8949,60.9688,60.7028,60.8137,207300.0
2008-05-21 11:40:00,82.32,82.48,82.06,82.38,177000.0,60.8211,60.9393,60.629,60.8654,177000.0
2008-05-21 11:50:00,82.38,82.63,82.37,82.62,195500.0,60.8654,61.0501,60.858,61.0427,195500.0
2008-05-21 12:00:00,82.62,82.7,82.36,82.41,175200.0,61.0427,61.1018,60.8506,60.8876,175200.0
2008-05-21 12:10:00,82.39,82.45,82.23,82.26,103500.0,60.8728,60.9171,60.7546,60.7767,103500.0
2008-05-21 12:20:00,82.27,82.38,82.15,82.23,106000.0,60.7841,60.8654,60.6955,60.7546,106000.0
2008-05-21 12:30:00,82.23,82.36,82.22,82.36,70900.0,60.7546,60.8506,60.7472,60.8506,70900.0
2008-05-21 12:40:00,82.36,82.63,82.36,82.59,112700.0,60.8506,61.0501,60.8506,61.0205,112700.0
2008-05-21 12:50:00,82.58,82.61,82.43,82.55,63400.0,61.0132,61.0353,60.9023,60.991,63400.0
2008-05-21 13:00:00,82.55,82.55,82.19,82.26,118900.0,60.991,60.991,60.725,60.7767,118900.0
2008-05-21 13:10:00,82.27,82.44,82.25,82.4,83200.0,60.7841,60.9097,60.7693,60.8802,83200.0
2008-05-21 13:20:00,82.39,82.43,82.26,82.37,101400.0,60.8728,60.9023,60.7767,60.858,101400.0
2008-05-21 13:30:00,82.36,82.66,82.36,82.64,76600.0,60.8506,61.0723,60.8506,61.0575,76600.0
2008-05-21 13:40:00,82.65,82.73,82.55,82.67,105600.0,61.0649,61.124,60.991,61.0797,105600.0
2008-05-21 13:50:00,82.65,82.68,82.37,82.44,95700.0,61.0649,61.087,60.858,60.9097,95700.0
2008-05-21 14:00:00,82.43,82.46,81.9,82.04,233400.0,60.9023,60.9245,60.5108,60.6142,233400.0
2008-05-21 14:10:00,82.04,82.09,81.78,81.78,159500.0,60.6142,60.6511,60.4221,60.4221,159500.0
2008-05-21 14:20:00,81.78,81.93,81.59,81.62,223400.0,60.4221,60.5329,60.2817,60.3039,223400.0
2008-05-21 14:30:00,81.63,81.73,81.5,81.59,180900.0,60.3113,60.3852,60.2152,60.2817,180900.0
2008-05-21 14:40:00,81.58,83.94,81.22,81.24,237700.0,60.2743,62.018,60.0083,60.0231,237700.0
2008-05-21 14:50:00,81.24,81.46,81.15,81.39,271000.0,60.0231,60.1857,59.9566,60.1339,271000.0
2008-05-21 15:00:00,81.4,81.4,81.2,81.31,151200.0,60.1413,60.1413,59.9936,60.0748,151200.0
2008-05-21 15:10:00,81.3,81.45,81.21,81.36,195800.0,60.0675,60.1783,60.001,60.1118,195800.0
2008-05-21 15:20:00,81.35,81.4,81.19,81.3,226000.0,60.1044,60.1413,59.9862,60.0675,226000.0
2008-05-21 15:30:00,81.29,81.31,81.1,81.13,315600.0,60.0601,60.0748,59.9197,59.9418,315600.0
2008-05-21 15:40:00,81.14,81.17,80.78,81.04,567800.0,59.9492,59.9714,59.6833,59.8754,567800.0
2008-05-21 15:50:00,81.04,81.2,80.89,81.15,687500.0,59.8754,59.9936,59.7645,59.9566,687500.0
2008-05-22 09:30:00,80.87,81.32,80.55,81.07,469800.0,59.7498,60.0822,59.5133,59.8975,469800.0
2008-05-22 09:40:00,81.08,81.28,80.8,80.86,271100.0,59.9049,60.0527,59.698,59.7424,271100.0
2008-05-22 09:50:00,80.87,81.2,80.82,81.14,170100.0,59.7498,59.9936,59.7128,59.9492,170100.0
2008-05-22 10:00:00,81.14,81.45,81.08,81.16,199600.0,59.9492,60.1783,59.9049,59.964,199600.0
2008-05-22 10:10:00,81.18,81.28,80.74,80.83,152400.0,59.9788,60.0527,59.6537,59.7202,152400.0
2008-05-22 10:20:00,80.83,80.9,80.66,80.73,185200.0,59.7202,59.7719,59.5946,59.6463,185200.0
2008-05-22 10:30:00,80.72,81.09,80.69,81.08,223200.0,59.6389,59.9123,59.6168,59.9049,223200.0
2008-05-22 10:40:00,81.09,81.12,80.76,80.94,158800.0,59.9123,59.9345,59.6685,59.8015,158800.0
2008-05-22 10:50:00,80.94,81.0,80.81,80.99,147700.0,59.8015,59.8458,59.7054,59.8384,147700.0
2008-05-22 11:00:00,81.0,81.0,80.82,80.96,139400.0,59.8458,59.8458,59.7128,59.8162,139400.0
2008-05-22 11:10:00,80.98,81.15,80.83,80.86,122400.0,59.831,59.9566,59.7202,59.7424,122400.0
2008-05-22 11:20:00,80.86,81.0,80.85,80.94,94600.0,59.7424,59.8458,59.735,59.8015,94600.0
2008-05-22 11:30:00,80.94,81.03,80.81,81.03,135800.0,59.8015,59.868,59.7054,59.868,135800.0
2008-05-22 11:40:00,81.03,81.12,80.97,81.09,155100.0,59.868,59.9345,59.8236,59.9123,155100.0
2008-05-22 11:50:00,81.08,81.2,80.97,81.01,96000.0,59.9049,59.9936,59.8236,59.8532,96000.0
2008-05-22 12:00:00,81.02,81.09,80.9,80.91,79400.0,59.8606,59.9123,59.7719,59.7793,79400.0
2008-05-22 12:10:00,80.91,81.01,80.88,80.97,216500.0,59.7793,59.8532,59.7571,59.8236,216500.0
2008-05-22 12:20:00,80.97,81.12,80.97,81.1,43300.0,59.8236,59.9345,59.8236,59.9197,43300.0
2008-05-22 12:30:00,81.1,81.26,81.08,81.26,74600.0,59.9197,60.0379,59.9049,60.0379,74600.0
2008-05-22 12:40:00,81.28,81.52,81.25,81.45,138700.0,60.0527,60.23,60.0305,60.1783,138700.0
2008-05-22 12:50:00,81.49,81.49,81.36,81.45,45900.0,60.2078,60.2078,60.1118,60.1783,45900.0
2008-05-22 13:00:00,81.45,81.55,81.41,81.42,46900.0,60.1783,60.2522,60.1487,60.1561,46900.0
2008-05-22 13:10:00,81.41,81.42,81.22,81.22,66400.0,60.1487,60.1561,60.0083,60.0083,66400.0
2008-05-22 13:20:00,81.25,81.43,81.21,81.36,52900.0,60.0305,60.1635,60.001,60.1118,52900.0
2008-05-22 13:30:00,81.39,81.41,81.23,81.39,84900.0,60.1339,60.1487,60.0157,60.1339,84900.0
2008-05-22 13:40:00,81.39,81.52,81.33,81.52,171800.0,60.1339,60.23,60.0896,60.23,171800.0
2008-05-22 13:50:00,81.51,81.53,81.45,81.46,52400.0,60.2226,60.2374,60.1783,60.1857,52400.0
2008-05-22 14:00:00,81.45,81.72,81.42,81.46,152300.0,60.1783,60.3778,60.1561,60.1857,152300.0
2008-05-22 14:10:00,81.47,81.48,81.16,81.26,141300.0,60.1931,60.2004,59.964,60.0379,141300.0
2008-05-22 14:20:00,81.26,81.37,81.16,81.2,89300.0,60.0379,60.1192,59.964,59.9936,89300.0
2008-05-22 14:30:00,81.22,81.43,81.15,81.4,81600.0,60.0083,60.1635,59.9566,60.1413,81600.0
2008-05-22 14:40:00,81.41,81.54,81.37,81.46,102100.0,60.1487,60.2448,60.1192,60.1857,102100.0
2008-05-22 14:50:00,81.47,81.62,81.46,81.53,106700.0,60.1931,60.3039,60.1857,60.2374,106700.0
2008-05-22 15:00:00,81.52,81.58,81.47,81.53,90900.0,60.23,60.2743,60.1931,60.2374,90900.0
2008-05-22 15:10:00,81.52,81.54,81.44,81.48,90900.0,60.23,60.2448,60.1709,60.2004,90900.0
2008-05-22 15:20:00,81.48,81.5,81.32,81.38,226100.0,60.2004,60.2152,60.0822,60.1266,226100.0
2008-05-22 15:30:00,81.39,81.51,81.33,81.48,175300.0,60.1339,60.2226,60.0896,60.2004,175300.0
2008-05-22 15:40:00,81.47,81.53,81.35,81.45,276300.0,60.1931,60.2374,60.1044,60.1783,276300.0
2008-05-22 15:50:00,81.46,81.55,81.42,81.42,289600.0,60.1857,60.2522,60.1561,60.1561,289600.0
2008-05-23 09:30:00,81.21,81.58,80.85,81.3,164100.0,60.001,60.2743,59.735,60.0675,164100.0
2008-05-23 09:40:00,81.29,81.49,81.2,81.2,153400.0,60.0601,60.2078,59.9936,59.9936,153400.0
2008-05-23 09:50:00,81.2,81.32,81.14,81.27,131200.0,59.9936,60.0822,59.9492,60.0453,131200.0
2008-05-23 10:00:00,81.28,81.73,81.28,81.65,307400.0,60.0527,60.3852,60.0527,60.326,307400.0
2008-05-23 10:10:00,81.65,81.69,81.52,81.63,106000.0,60.326,60.3556,60.23,60.3113,106000.0
2008-05-23 10:20:00,81.63,81.78,81.57,81.65,129800.0,60.3113,60.4221,60.2669,60.326,129800.0
2008-05-23 10:30:00,81.64,81.89,81.6,81.86,143800.0,60.3187,60.5034,60.2891,60.4812,143800.0
2008-05-23 10:40:00,81.85,82.05,81.83,81.95,174400.0,60.4738,60.6216,60.459,60.5477,174400.0
2008-05-23 10:50:00,81.95,82.09,81.85,81.99,132800.0,60.5477,60.6511,60.4738,60.5772,132800.0
2008-05-23 11:00:00,81.99,82.04,81.79,81.84,85700.0,60.5772,60.6142,60.4295,60.4664,85700.0
2008-05-23 11:10:00,81.85,81.86,81.64,81.84,155900.0,60.4738,60.4812,60.3187,60.4664,155900.0
2008-05-23 11:20:00,81.84,81.88,81.75,81.77,125300.0,60.4664,60.496,60.3999,60.4147,125300.0
2008-05-23 11:30:00,81.78,81.83,81.63,81.83,97100.0,60.4221,60.459,60.3113,60.459,97100.0
2008-05-23 11:40:00,81.83,81.99,81.82,81.9,108800.0,60.459,60.5772,60.4516,60.5108,108800.0
2008-05-23 11:50:00,81.9,81.96,81.86,81.93,92400.0,60.5108,60.5551,60.4812,60.5329,92400.0
2008-05-23 12:00:00,81.91,82.05,81.91,81.97,79500.0,60.5181,60.6216,60.5181,60.5625,79500.0
2008-05-23 12:10:00,81.95,82.01,81.84,81.84,70800.0,60.5477,60.592,60.4664,60.4664,70800.0
2008-05-23 12:20:00,81.84,81.91,81.75,81.81,49700.0,60.4664,60.5181,60.3999,60.4443,49700.0
2008-05-23 12:30:00,81.81,81.86,81.66,81.72,36400.0,60.4443,60.4812,60.3334,60.3778,36400.0
2008-05-23 12:40:00,81.7,81.71,81.58,81.61,36900.0,60.363,60.3704,60.2743,60.2965,36900.0
2008-05-23 12:50:00,81.62,81.65,81.47,81.48,79900.0,60.3039,60.326,60.1931,60.2004,79900.0
2008-05-23 13:00:00,81.46,81.5,81.41,81.48,51400.0,60.1857,60.2152,60.1487,60.2004,51400.0
2008-05-23 13:10:00,81.48,81.6,81.42,81.5,170000.0,60.2004,60.2891,60.1561,60.2152,170000.0
2008-05-23 13:20:00,81.48,81.51,81.41,81.47,161800.0,60.2004,60.2226,60.1487,60.1931,161800.0
2008-05-23 13:30:00,81.45,81.57,81.33,81.45,118200.0,60.1783,60.2669,60.0896,60.1783,118200.0
2008-05-23 13:40:00,81.44,81.49,81.37,81.45,32600.0,60.1709,60.2078,60.1192,60.1783,32600.0
2008-05-23 13:50:00,81.47,81.48,81.22,81.25,79400.0,60.1931,60.2004,60.0083,60.0305,79400.0
2008-05-23 14:00:00,81.25,81.4,81.21,81.37,71300.0,60.0305,60.1413,60.001,60.1192,71300.0
2008-05-23 14:10:00,81.38,81.54,81.26,81.43,105000.0,60.1266,60.2448,60.0379,60.1635,105000.0
2008-05-23 14:20:00,81.43,81.51,81.26,81.5,62500.0,60.1635,60.2226,60.0379,60.2152,62500.0
2008-05-23 14:30:00,81.5,81.5,81.35,81.4,56600.0,60.2152,60.2152,60.1044,60.1413,56600.0
2008-05-23 14:40:00,81.4,81.57,81.39,81.54,66300.0,60.1413,60.2669,60.1339,60.2448,66300.0
2008-05-23 14:50:00,81.54,81.65,81.53,81.54,85800.0,60.2448,60.326,60.2374,60.2448,85800.0
2008-05-23 15:00:00,81.54,81.63,81.5,81.57,61900.0,60.2448,60.3113,60.2152,60.2669,61900.0
2008-05-23 15:10:00,81.58,81.67,81.48,81.53,136100.0,60.2743,60.3408,60.2004,60.2374,136100.0
2008-05-23 15:20:00,81.53,81.58,81.42,81.54,104000.0,60.2374,60.2743,60.1561,60.2448,104000.0
2008-05-23 15:30:00,81.55,81.73,81.54,81.68,133900.0,60.2522,60.3852,60.2448,60.3482,133900.0
2008-05-23 15:40:00,81.68,81.73,81.47,81.58,134100.0,60.3482,60.3852,60.1931,60.2743,134100.0
2008-05-23 15:50:00,81.57,81.58,81.47,81.52,168800.0,60.2669,60.2743,60.1931,60.23,168800.0
2008-05-27 09:30:00,81.6,82.45,81.6,82.33,228200.0,60.2891,60.9171,60.2891,60.8285,228200.0
2008-05-27 09:40:00,82.33,82.57,82.11,82.53,172800.0,60.8285,61.0058,60.6659,60.9762,172800.0
2008-05-27 09:50:00,82.51,82.77,82.51,82.71,118300.0,60.9614,61.1535,60.9614,61.1092,118300.0
2008-05-27 10:00:00,82.7,83.3,82.58,83.11,189000.0,61.1018,61.5451,61.0132,61.4047,189000.0
2008-05-27 10:10:00,83.11,83.12,82.51,82.52,179800.0,61.4047,61.4121,60.9614,60.9688,179800.0
2008-05-27 10:20:00,82.51,82.73,82.5,82.52,77000.0,60.9614,61.124,60.9541,60.9688,77000.0
2008-05-27 10:30:00,82.51,82.59,82.43,82.44,82400.0,60.9614,61.0205,60.9023,60.9097,82400.0
2008-05-27 10:40:00,82.44,82.65,82.44,82.64,73500.0,60.9097,61.0649,60.9097,61.0575,73500.0
2008-05-27 10:50:00,82.65,82.65,82.52,82.52,47800.0,61.0649,61.0649,60.9688,60.9688,47800.0
2008-05-27 11:00:00,82.56,82.77,82.47,82.47,80300.0,60.9984,61.1535,60.9319,60.9319,80300.0
2008-05-27 11:10:00,82.46,82.46,82.18,82.21,161000.0,60.9245,60.9245,60.7176,60.7398,161000.0
2008-05-27 11:20:00,82.2,82.2,82.03,82.15,94600.0,60.7324,60.7324,60.6068,60.6955,94600.0
2008-05-27 11:30:00,82.15,82.16,81.97,82.05,81400.0,60.6955,60.7028,60.5625,60.6216,81400.0
2008-05-27 11:40:00,82.04,82.35,82.03,82.2,43500.0,60.6142,60.8432,60.6068,60.7324,43500.0
2008-05-27 11:50:00,82.19,82.2,81.87,81.98,174000.0,60.725,60.7324,60.4886,60.5699,174000.0
2008-05-27 12:00:00,81.97,82.32,81.9,82.21,120100.0,60.5625,60.8211,60.5108,60.7398,120100.0
2008-05-27 12:10:00,82.24,82.4,82.17,82.3,78200.0,60.762,60.8802,60.7102,60.8063,78200.0
2008-05-27 12:20:00,82.31,82.62,82.31,82.56,76700.0,60.8137,61.0427,60.8137,60.9984,76700.0
2008-05-27 12:30:00,82.54,82.69,82.49,82.66,130000.0,60.9836,61.0944,60.9467,61.0723,130000.0
2008-05-27 12:40:00,82.67,82.88,82.67,82.76,128700.0,61.0797,61.2348,61.0797,61.1462,128700.0
2008-05-27 12:50:00,82.76,82.93,82.73,82.92,59800.0,61.1462,61.2718,61.124,61.2644,59800.0
2008-05-27 13:00:00,82.92,82.96,82.75,82.77,62900.0,61.2644,61.2939,61.1388,61.1535,62900.0
2008-05-27 13:10:00,82.77,82.87,82.76,82.83,58200.0,61.1535,61.2274,61.1462,61.1979,58200.0
2008-05-27 13:20:00,82.83,82.93,82.7,82.71,68500.0,61.1979,61.2718,61.1018,61.1092,68500.0
2008-05-27 13:30:00,82.73,82.77,82.66,82.73,52200.0,61.124,61.1535,61.0723,61.124,52200.0
2008-05-27 13:40:00,82.73,82.93,82.72,82.78,59800.0,61.124,61.2718,61.1166,61.1609,59800.0
2008-05-27 13:50:00,82.77,82.81,82.69,82.74,41100.0,61.1535,61.1831,61.0944,61.1314,41100.0
2008-05-27 14:00:00,82.76,82.85,82.71,82.76,76600.0,61.1462,61.2126,61.1092,61.1462,76600.0
2008-05-27 14:10:00,82.76,82.93,82.7,82.79,86100.0,61.1462,61.2718,61.1018,61.1683,86100.0
2008-05-27 14:20:00,82.78,82.96,82.75,82.77,86100.0,61.1609,61.2939,61.1388,61.1535,86100.0
2008-05-27 14:30:00,82.77,82.83,82.72,82.77,85400.0,61.1535,61.1979,61.1166,61.1535,85400.0
2008-05-27 14:40:00,82.78,82.98,82.76,82.93,73700.0,61.1609,61.3087,61.1462,61.2718,73700.0
2008-05-27 14:50:00,82.94,82.98,82.82,82.85,64500.0,61.2791,61.3087,61.1905,61.2126,64500.0
2008-05-27 15:00:00,82.85,82.94,82.84,82.89,75800.0,61.2126,61.2791,61.2053,61.2422,75800.0
2008-05-27 15:10:00,82.89,83.0,82.78,82.82,111800.0,61.2422,61.3235,61.1609,61.1905,111800.0
2008-05-27 15:20:00,82.84,82.94,82.74,82.92,70900.0,61.2053,61.2791,61.1314,61.2644,70900.0
2008-05-27 15:30:00,82.92,83.0,82.83,82.92,131000.0,61.2644,61.3235,61.1979,61.2644,131000.0
2008-05-27 15:40:00,82.93,82.93,82.69,82.72,204600.0,61.2718,61.2718,61.0944,61.1166,204600.0
2008-05-27 15:50:00,82.72,82.84,82.65,82.75,287800.0,61.1166,61.2053,61.0649,61.1388,287800.0
2008-05-28 09:30:00,83.25,83.25,82.53,82.68,110200.0,61.5082,61.5082,60.9762,61.087,110200.0
2008-05-28 09:40:00,82.66,82.83,82.59,82.63,94800.0,61.0723,61.1979,61.0205,61.0501,94800.0
2008-05-28 09:50:00,82.58,82.87,82.57,82.86,71300.0,61.0132,61.2274,61.0058,61.22,71300.0
2008-05-28 10:00:00,82.85,82.89,82.34,82.35,124800.0,61.2126,61.2422,60.8358,60.8432,124800.0
2008-05-28 10:10:00,82.36,82.39,82.06,82.07,116700.0,60.8506,60.8728,60.629,60.6364,116700.0
2008-05-28 10:20:00,82.08,82.18,81.95,82.05,94400.0,60.6437,60.7176,60.5477,60.6216,94400.0
2008-05-28 10:30:00,82.05,82.19,82.01,82.14,101100.0,60.6216,60.725,60.592,60.6881,101100.0
2008-05-28 10:40:00,82.15,82.25,82.11,82.15,66400.0,60.6955,60.7693,60.6659,60.6955,66400.0
2008-05-28 10:50:00,82.15,82.33,82.08,82.28,77900.0,60.6955,60.8285,60.6437,60.7915,77900.0
2008-05-28 11:00:00,82.28,82.32,82.13,82.25,60700.0,60.7915,60.8211,60.6807,60.7693,60700.0
2008-05-28 11:10:00,82.25,82.28,81.85,81.9,88200.0,60.7693,60.7915,60.4738,60.5108,88200.0
2008-05-28 11:20:00,81.91,81.91,81.61,81.62,119600.0,60.5181,60.5181,60.2965,60.3039,119600.0
2008-05-28 11:30:00,81.62,81.71,81.45,81.53,222500.0,60.3039,60.3704,60.1783,60.2374,222500.0
2008-05-28 11:40:00,81.53,81.61,81.36,81.36,75800.0,60.2374,60.2965,60.1118,60.1118,75800.0
2008-05-28 11:50:00,81.36,81.44,81.25,81.27,92200.0,60.1118,60.1709,60.0305,60.0453,92200.0
2008-05-28 12:00:00,81.28,81.36,81.11,81.15,128200.0,60.0527,60.1118,59.9271,59.9566,128200.0
2008-05-28 12:10:00,81.15,81.38,81.08,81.33,111100.0,59.9566,60.1266,59.9049,60.0896,111100.0
2008-05-28 12:20:00,81.34,81.5,81.33,81.47,86500.0,60.097,60.2152,60.0896,60.1931,86500.0
2008-05-28 12:30:00,81.49,81.5,81.33,81.42,40400.0,60.2078,60.2152,60.0896,60.1561,40400.0
2008-05-28 12:40:00,81.44,81.54,81.35,81.53,78600.0,60.1709,60.2448,60.1044,60.2374,78600.0
2008-05-28 12:50:00,81.54,81.62,81.45,81.62,38200.0,60.2448,60.3039,60.1783,60.3039,38200.0
2008-05-28 13:00:00,81.6,81.74,81.59,81.74,27400.0,60.2891,60.3925,60.2817,60.3925,27400.0
2008-05-28 13:10:00,81.73,81.85,81.65,81.85,56900.0,60.3852,60.4738,60.326,60.4738,56900.0
2008-05-28 13:20:00,81.85,82.01,81.79,81.98,65400.0,60.4738,60.592,60.4295,60.5699,65400.0
2008-05-28 13:30:00,81.98,82.06,81.88,81.99,81800.0,60.5699,60.629,60.496,60.5772,81800.0
2008-05-28 13:40:00,81.99,82.0,81.63,81.69,58000.0,60.5772,60.5846,60.3113,60.3556,58000.0
2008-05-28 13:50:00,81.68,81.68,81.51,81.62,66500.0,60.3482,60.3482,60.2226,60.3039,66500.0
2008-05-28 14:00:00,81.62,81.63,81.45,81.59,77800.0,60.3039,60.3113,60.1783,60.2817,77800.0
2008-05-28 14:10:00,81.59,81.7,81.47,81.52,78300.0,60.2817,60.363,60.1931,60.23,78300.0
2008-05-28 14:20:00,81.53,81.67,81.34,81.64,63600.0,60.2374,60.3408,60.097,60.3187,63600.0
2008-05-28 14:30:00,81.64,81.82,81.54,81.72,56100.0,60.3187,60.4516,60.2448,60.3778,56100.0
2008-05-28 14:40:00,81.73,81.78,81.65,81.74,64500.0,60.3852,60.4221,60.326,60.3925,64500.0
2008-05-28 14:50:00,81.71,81.74,81.55,81.65,44100.0,60.3704,60.3925,60.2522,60.326,44100.0
2008-05-28 15:00:00,81.67,81.88,81.62,81.83,78300.0,60.3408,60.496,60.3039,60.459,78300.0
2008-05-28 15:10:00,81.83,81.85,81.72,81.85,91100.0,60.459,60.4738,60.3778,60.4738,91100.0
2008-05-28 15:20:00,81.83,82.16,81.73,82.09,203800.0,60.459,60.7028,60.3852,60.6511,203800.0
2008-05-28 15:30:00,82.1,82.23,81.99,82.07,169200.0,60.6585,60.7546,60.5772,60.6364,169200.0
2008-05-28 15:40:00,82.06,82.22,81.98,82.15,213400.0,60.629,60.7472,60.5699,60.6955,213400.0
2008-05-28 15:50:00,82.14,82.28,82.06,82.22,377900.0,60.6881,60.7915,60.629,60.7472,377900.0
2008-05-29 09:30:00,81.82,82.38,81.76,82.28,132100.0,60.4516,60.8654,60.4073,60.7915,132100.0
2008-05-29 09:40:00,82.29,82.6,82.17,82.28,137900.0,60.7989,61.0279,60.7102,60.7915,137900.0
2008-05-29 09:50:00,82.27,82.32,81.75,82.04,154200.0,60.7841,60.8211,60.3999,60.6142,154200.0
2008-05-29 10:00:00,82.04,82.09,81.64,81.74,87500.0,60.6142,60.6511,60.3187,60.3925,87500.0
2008-05-29 10:10:00,81.73,81.75,81.3,81.59,163600.0,60.3852,60.3999,60.0675,60.2817,163600.0
2008-05-29 10:20:00,81.56,81.79,81.55,81.57,58100.0,60.2595,60.4295,60.2522,60.2669,58100.0
2008-05-29 10:30:00,81.57,81.57,81.05,81.35,191600.0,60.2669,60.2669,59.8827,60.1044,191600.0
2008-05-29 10:40:00,81.34,81.44,81.22,81.4,131400.0,60.097,60.1709,60.0083,60.1413,131400.0
2008-05-29 10:50:00,81.39,81.74,81.38,81.67,97600.0,60.1339,60.3925,60.1266,60.3408,97600.0
2008-05-29 11:00:00,81.69,81.78,81.53,81.59,62900.0,60.3556,60.4221,60.2374,60.2817,62900.0
2008-05-29 11:10:00,81.6,81.72,81.51,81.64,64300.0,60.2891,60.3778,60.2226,60.3187,64300.0
2008-05-29 11:20:00,81.64,81.91,81.58,81.86,64100.0,60.3187,60.5181,60.2743,60.4812,64100.0
2008-05-29 11:30:00,81.84,82.08,81.82,81.94,66300.0,60.4664,60.6437,60.4516,60.5403,66300.0
2008-05-29 11:40:00,81.94,82.02,81.89,81.94,46800.0,60.5403,60.5994,60.5034,60.5403,46800.0
2008-05-29 11:50:00,81.95,82.22,81.92,82.16,85200.0,60.5477,60.7472,60.5255,60.7028,85200.0
2008-05-29 12:00:00,82.17,82.22,82.11,82.15,47300.0,60.7102,60.7472,60.6659,60.6955,47300.0
2008-05-29 12:10:00,82.15,82.21,82.05,82.12,42700.0,60.6955,60.7398,60.6216,60.6733,42700.0
2008-05-29 12:20:00,82.12,82.22,82.04,82.19,47200.0,60.6733,60.7472,60.6142,60.725,47200.0
2008-05-29 12:30:00,82.19,82.44,82.17,82.42,81300.0,60.725,60.9097,60.7102,60.8949,81300.0
2008-05-29 12:40:00,82.43,82.56,82.43,82.44,113700.0,60.9023,60.9984,60.9023,60.9097,113700.0
2008-05-29 12:50:00,82.44,82.54,82.42,82.51,36900.0,60.9097,60.9836,60.8949,60.9614,36900.0
2008-05-29 13:00:00,82.5,82.63,82.48,82.63,73500.0,60.9541,61.0501,60.9393,61.0501,73500.0
2008-05-29 13:10:00,82.63,82.74,82.62,82.68,58600.0,61.0501,61.1314,61.0427,61.087,58600.0
2008-05-29 13:20:00,82.68,82.75,82.59,82.68,62800.0,61.087,61.1388,61.0205,61.087,62800.0
2008-05-29 13:30:00,82.68,82.77,82.6,82.75,47400.0,61.087,61.1535,61.0279,61.1388,47400.0
2008-05-29 13:40:00,82.77,82.88,82.73,82.82,49300.0,61.1535,61.2348,61.124,61.1905,49300.0
2008-05-29 13:50:00,82.82,82.86,82.72,82.72,38600.0,61.1905,61.22,61.1166,61.1166,38600.0
2008-05-29 14:00:00,82.75,82.92,82.73,82.86,46500.0,61.1388,61.2644,61.124,61.22,46500.0
2008-05-29 14:10:00,82.87,83.0,82.83,82.93,67200.0,61.2274,61.3235,61.1979,61.2718,67200.0
2008-05-29 14:20:00,82.93,83.0,82.65,82.65,65800.0,61.2718,61.3235,61.0649,61.0649,65800.0
2008-05-29 14:30:00,82.66,82.69,82.4,82.41,40200.0,61.0723,61.0944,60.8802,60.8876,40200.0
2008-05-29 14:40:00,82.4,82.58,82.38,82.58,43200.0,60.8802,61.0132,60.8654,61.0132,43200.0
2008-05-29 14:50:00,82.58,82.7,82.38,82.44,60400.0,61.0132,61.1018,60.8654,60.9097,60400.0
2008-05-29 15:00:00,82.43,82.58,82.36,82.53,61400.0,60.9023,61.0132,60.8506,60.9762,61400.0
2008-05-29 15:10:00,82.54,82.65,82.46,82.52,83200.0,60.9836,61.0649,60.9245,60.9688,83200.0
2008-05-29 15:20:00,82.51,82.64,82.28,82.36,77400.0,60.9614,61.0575,60.7915,60.8506,77400.0
2008-05-29 15:30:00,82.35,82.4,82.22,82.31,55100.0,60.8432,60.8802,60.7472,60.8137,55100.0
2008-05-29 15:40:00,82.31,82.32,82.16,82.24,118700.0,60.8137,60.8211,60.7028,60.762,118700.0
2008-05-29 15:50:00,82.24,82.34,82.1,82.11,303100.0,60.762,60.8358,60.6585,60.6659,303100.0
2008-05-30 09:30:00,82.4,82.4,81.42,81.53,135300.0,60.8802,60.8802,60.1561,60.2374,135300.0
2008-05-30 09:40:00,81.53,82.12,81.52,81.99,79800.0,60.2374,60.6733,60.23,60.5772,79800.0
2008-05-30 09:50:00,82.03,82.25,81.92,82.22,89700.0,60.6068,60.7693,60.5255,60.7472,89700.0
2008-05-30 10:00:00,82.24,82.29,81.01,82.08,568000.0,60.762,60.7989,59.8532,60.6437,568000.0
2008-05-30 10:10:00,82.13,82.49,81.94,82.05,204900.0,60.6807,60.9467,60.5403,60.6216,204900.0
2008-05-30 10:20:00,82.07,82.7,82.0,82.59,133200.0,60.6364,61.1018,60.5846,61.0205,133200.0
2008-05-30 10:30:00,82.59,82.65,82.29,82.34,73200.0,61.0205,61.0649,60.7989,60.8358,73200.0
2008-05-30 10:40:00,82.34,82.35,82.17,82.18,84100.0,60.8358,60.8432,60.7102,60.7176,84100.0
2008-05-30 10:50:00,82.19,82.25,82.02,82.03,75000.0,60.725,60.7693,60.5994,60.6068,75000.0
2008-05-30 11:00:00,82.03,82.2,82.0,82.01,58300.0,60.6068,60.7324,60.5846,60.592,58300.0
2008-05-30 11:10:00,82.0,82.09,81.91,82.03,101700.0,60.5846,60.6511,60.5181,60.6068,101700.0
2008-05-30 11:20:00,82.03,82.28,82.02,82.09,50700.0,60.6068,60.7915,60.5994,60.6511,50700.0
2008-05-30 11:30:00,82.09,82.27,82.02,82.25,44200.0,60.6511,60.7841,60.5994,60.7693,44200.0
2008-05-30 11:40:00,82.25,82.3,82.22,82.28,36300.0,60.7693,60.8063,60.7472,60.7915,36300.0
2008-05-30 11:50:00,82.29,82.43,82.26,82.32,42100.0,60.7989,60.9023,60.7767,60.8211,42100.0
2008-05-30 12:00:00,82.3,82.31,82.2,82.24,38800.0,60.8063,60.8137,60.7324,60.762,38800.0
2008-05-30 12:10:00,82.23,82.26,82.16,82.23,39500.0,60.7546,60.7767,60.7028,60.7546,39500.0
2008-05-30 12:20:00,82.23,82.41,82.17,82.39,44000.0,60.7546,60.8876,60.7102,60.8728,44000.0
2008-05-30 12:30:00,82.42,82.5,82.38,82.39,22700.0,60.8949,60.9541,60.8654,60.8728,22700.0
2008-05-30 12:40:00,82.39,82.5,82.37,82.42,17600.0,60.8728,60.9541,60.858,60.8949,17600.0
2008-05-30 12:50:00,82.43,82.5,82.29,82.33,69400.0,60.9023,60.9541,60.7989,60.8285,69400.0
2008-05-30 13:00:00,82.32,82.34,82.11,82.14,74800.0,60.8211,60.8358,60.6659,60.6881,74800.0
2008-05-30 13:10:00,82.13,82.14,81.98,82.04,67600.0,60.6807,60.6881,60.5699,60.6142,67600.0
2008-05-30 13:20:00,82.04,82.3,82.03,82.26,71900.0,60.6142,60.8063,60.6068,60.7767,71900.0
2008-05-30 13:30:00,82.27,82.32,82.23,82.27,46400.0,60.7841,60.8211,60.7546,60.7841,46400.0
2008-05-30 13:40:00,82.27,82.44,82.25,82.44,86300.0,60.7841,60.9097,60.7693,60.9097,86300.0
2008-05-30 13:50:00,82.44,82.52,82.39,82.44,110500.0,60.9097,60.9688,60.8728,60.9097,110500.0
2008-05-30 14:00:00,82.44,82.51,82.3,82.45,100900.0,60.9097,60.9614,60.8063,60.9171,100900.0
2008-05-30 14:10:00,82.46,82.58,82.44,82.55,56700.0,60.9245,61.0132,60.9097,60.991,56700.0
2008-05-30 14:20:00,82.53,82.7,82.5,82.64,97800.0,60.9762,61.1018,60.9541,61.0575,97800.0
2008-05-30 14:30:00,82.63,82.76,82.55,82.68,91700.0,61.0501,61.1462,60.991,61.087,91700.0
2008-05-30 14:40:00,82.69,82.8,82.6,82.6,62000.0,61.0944,61.1757,61.0279,61.0279,62000.0
2008-05-30 14:50:00,82.6,82.91,82.59,82.71,81400.0,61.0279,61.257,61.0205,61.1092,81400.0
2008-05-30 15:00:00,82.71,82.86,82.69,82.78,82000.0,61.1092,61.22,61.0944,61.1609,82000.0
2008-05-30 15:10:00,82.78,82.78,82.45,82.55,99500.0,61.1609,61.1609,60.9171,60.991,99500.0
2008-05-30 15:20:00,82.54,82.63,82.47,82.6,96800.0,60.9836,61.0501,60.9319,61.0279,96800.0
2008-05-30 15:30:00,82.6,82.94,82.6,82.93,214000.0,61.0279,61.2791,61.0279,61.2718,214000.0
2008-05-30 15:40:00,82.92,82.94,82.79,82.89,220100.0,61.2644,61.2791,61.1683,61.2422,220100.0
2008-05-30 15:50:00,82.88,82.91,82.63,82.67,401200.0,61.2348,61.257,61.0501,61.0797,401200.0
2008-06-02 09:30:00,82.61,82.61,82.0,82.27,144100.0,61.0353,61.0353,60.5846,60.7841,144100.0
2008-06-02 09:40:00,82.27,82.27,82.1,82.17,156800.0,60.7841,60.7841,60.6585,60.7102,156800.0
2008-06-02 09:50:00,82.17,82.17,81.73,81.79,138000.0,60.7102,60.7102,60.3852,60.4295,138000.0
2008-06-02 10:00:00,81.79,82.05,81.64,81.66,221900.0,60.4295,60.6216,60.3187,60.3334,221900.0
2008-06-02 10:10:00,81.67,81.73,81.6,81.7,144400.0,60.3408,60.3852,60.2891,60.363,144400.0
2008-06-02 10:20:00,81.7,81.75,81.41,81.43,145400.0,60.363,60.3999,60.1487,60.1635,145400.0
2008-06-02 10:30:00,81.43,81.44,81.21,81.3,135800.0,60.1635,60.1709,60.001,60.0675,135800.0
2008-06-02 10:40:00,81.29,81.31,81.2,81.31,99600.0,60.0601,60.0748,59.9936,60.0748,99600.0
2008-06-02 10:50:00,81.3,81.3,81.19,81.22,113400.0,60.0675,60.0675,59.9862,60.0083,113400.0
2008-06-02 11:00:00,81.22,81.27,81.13,81.21,82400.0,60.0083,60.0453,59.9418,60.001,82400.0
2008-06-02 11:10:00,81.21,81.24,81.07,81.09,68800.0,60.001,60.0231,59.8975,59.9123,68800.0
2008-06-02 11:20:00,81.09,81.12,80.94,81.01,105700.0,59.9123,59.9345,59.8015,59.8532,105700.0
2008-06-02 11:30:00,80.99,81.21,80.93,81.09,84500.0,59.8384,60.001,59.7941,59.9123,84500.0
2008-06-02 11:40:00,81.08,81.15,81.05,81.07,62600.0,59.9049,59.9566,59.8827,59.8975,62600.0
2008-06-02 11:50:00,81.07,81.12,81.05,81.08,38400.0,59.8975,59.9345,59.8827,59.9049,38400.0
2008-06-02 12:00:00,81.05,81.13,81.03,81.05,58900.0,59.8827,59.9418,59.868,59.8827,58900.0
2008-06-02 12:10:00,81.08,81.14,81.05,81.12,58800.0,59.9049,59.9492,59.8827,59.9345,58800.0
2008-06-02 12:20:00,81.1,81.13,81.03,81.05,48300.0,59.9197,59.9418,59.868,59.8827,48300.0
2008-06-02 12:30:00,81.03,81.03,80.8,80.89,87500.0,59.868,59.868,59.698,59.7645,87500.0
2008-06-02 12:40:00,80.88,80.89,80.71,80.74,65300.0,59.7571,59.7645,59.6315,59.6537,65300.0
2008-06-02 12:50:00,80.75,80.77,80.62,80.68,68400.0,59.6611,59.6759,59.565,59.6094,68400.0
2008-06-02 13:00:00,80.67,80.89,80.66,80.8,57600.0,59.602,59.7645,59.5946,59.698,57600.0
2008-06-02 13:10:00,80.78,80.93,80.78,80.83,38600.0,59.6833,59.7941,59.6833,59.7202,38600.0
2008-06-02 13:20:00,80.82,80.93,80.81,80.91,55900.0,59.7128,59.7941,59.7054,59.7793,55900.0
2008-06-02 13:30:00,80.91,80.91,80.84,80.9,49100.0,59.7793,59.7793,59.7276,59.7719,49100.0
2008-06-02 13:40:00,80.91,80.98,80.82,80.85,65900.0,59.7793,59.831,59.7128,59.735,65900.0
2008-06-02 13:50:00,80.86,80.96,80.84,80.96,43100.0,59.7424,59.8162,59.7276,59.8162,43100.0
2008-06-02 14:00:00,80.96,81.03,80.83,81.0,59400.0,59.8162,59.868,59.7202,59.8458,59400.0
2008-06-02 14:10:00,80.98,81.02,80.85,80.85,51000.0,59.831,59.8606,59.735,59.735,51000.0
2008-06-02 14:20:00,80.85,80.92,80.79,80.81,51400.0,59.735,59.7867,59.6906,59.7054,51400.0
2008-06-02 14:30:00,80.83,80.86,80.66,80.67,107800.0,59.7202,59.7424,59.5946,59.602,107800.0
2008-06-02 14:40:00,80.67,80.68,80.52,80.57,94800.0,59.602,59.6094,59.4912,59.5281,94800.0
2008-06-02 14:50:00,80.55,80.6,80.47,80.47,135400.0,59.5133,59.5503,59.4542,59.4542,135400.0
2008-06-02 15:00:00,80.47,80.6,80.47,80.52,106500.0,59.4542,59.5503,59.4542,59.4912,106500.0
2008-06-02 15:10:00,80.51,80.62,80.48,80.53,119400.0,59.4838,59.565,59.4616,59.4985,119400.0
2008-06-02 15:20:00,80.53,80.76,80.49,80.67,164500.0,59.4985,59.6685,59.469,59.602,164500.0
2008-06-02 15:30:00,80.68,80.89,80.68,80.84,130200.0,59.6094,59.7645,59.6094,59.7276,130200.0
2008-06-02 15:40:00,80.84,81.11,80.83,81.08,268300.0,59.7276,59.9271,59.7202,59.9049,268300.0
2008-06-02 15:50:00,81.08,81.23,81.06,81.08,303700.0,59.9049,60.0157,59.8901,59.9049,303700.0
2008-06-03 09:30:00,81.5,81.8,81.22,81.22,120900.0,60.2152,60.4369,60.0083,60.0083,120900.0
2008-06-03 09:40:00,81.21,81.24,80.47,80.55,191700.0,60.001,60.0231,59.4542,59.5133,191700.0
2008-06-03 09:50:00,80.56,80.62,80.35,80.54,206900.0,59.5207,59.565,59.3656,59.5059,206900.0
2008-06-03 10:00:00,80.54,80.65,80.41,80.5,259800.0,59.5059,59.5872,59.4099,59.4764,259800.0
2008-06-03 10:10:00,80.5,80.56,80.29,80.37,161900.0,59.4764,59.5207,59.3212,59.3803,161900.0
2008-06-03 10:20:00,80.37,80.37,80.06,80.07,167800.0,59.3803,59.3803,59.1513,59.1587,167800.0
2008-06-03 10:30:00,80.06,80.11,79.85,79.88,252500.0,59.1513,59.1882,58.9961,59.0183,252500.0
2008-06-03 10:40:00,79.88,79.92,79.35,79.4,262400.0,59.0183,59.0479,58.6267,58.6637,262400.0
2008-06-03 10:50:00,79.4,79.67,79.37,79.55,252300.0,58.6637,58.8631,58.6415,58.7745,252300.0
2008-06-03 11:00:00,79.56,79.63,79.43,79.46,152100.0,58.7819,58.8336,58.6858,58.708,152100.0
2008-06-03 11:10:00,79.44,79.63,79.4,79.6,207500.0,58.6932,58.8336,58.6637,58.8114,207500.0
2008-06-03 11:20:00,79.6,79.65,79.24,79.26,243600.0,58.8114,58.8484,58.5454,58.5602,243600.0
2008-06-03 11:30:00,79.26,79.38,78.81,78.83,281600.0,58.5602,58.6489,58.2277,58.2425,281600.0
2008-06-03 11:40:00,78.83,79.28,78.8,79.23,213300.0,58.2425,58.575,58.2204,58.5381,213300.0
2008-06-03 11:50:00,79.24,79.25,78.85,78.9,250000.0,58.5454,58.5528,58.2573,58.2942,250000.0
2008-06-03 12:00:00,78.9,79.04,78.81,78.83,179200.0,58.2942,58.3977,58.2277,58.2425,179200.0
2008-06-03 12:10:00,78.84,78.89,78.74,78.88,106200.0,58.2499,58.2869,58.176,58.2795,106200.0
2008-06-03 12:20:00,78.87,78.89,78.56,78.6,147400.0,58.2721,58.2869,58.043,58.0726,147400.0
2008-06-03 12:30:00,78.61,78.61,78.53,78.59,113100.0,58.08,58.08,58.0209,58.0652,113100.0
2008-06-03 12:40:00,78.6,78.63,78.44,78.48,175400.0,58.0726,58.0948,57.9544,57.9839,175400.0
2008-06-03 12:50:00,78.48,78.52,78.42,78.48,87000.0,57.9839,58.0135,57.9396,57.9839,87000.0
2008-06-03 13:00:00,78.48,78.56,78.39,78.5,192300.0,57.9839,58.043,57.9174,57.9987,192300.0
2008-06-03 13:10:00,78.48,78.52,78.39,78.49,156800.0,57.9839,58.0135,57.9174,57.9913,156800.0
2008-06-03 13:20:00,78.49,78.51,77.95,77.96,327800.0,57.9913,58.0061,57.5923,57.5997,327800.0
2008-06-03 13:30:00,77.96,77.96,77.65,77.81,286000.0,57.5997,57.5997,57.3707,57.4889,286000.0
2008-06-03 13:40:00,77.79,78.04,77.74,78.01,264500.0,57.4741,57.6588,57.4372,57.6367,264500.0
2008-06-03 13:50:00,78.02,78.08,77.81,77.87,276400.0,57.6441,57.6884,57.4889,57.5332,276400.0
2008-06-03 14:00:00,77.86,77.88,77.66,77.75,231100.0,57.5259,57.5406,57.3781,57.4446,231100.0
2008-06-03 14:10:00,77.75,77.8,77.45,77.46,421200.0,57.4446,57.4815,57.2229,57.2303,421200.0
2008-06-03 14:20:00,77.48,77.6,77.3,77.38,281800.0,57.2451,57.3338,57.1121,57.1712,281800.0
2008-06-03 14:30:00,77.4,77.65,77.3,77.54,250300.0,57.186,57.3707,57.1121,57.2894,250300.0
2008-06-03 14:40:00,77.53,77.78,77.43,77.78,471500.0,57.282,57.4667,57.2082,57.4667,471500.0
2008-06-03 14:50:00,77.78,77.94,77.56,77.89,277600.0,57.4667,57.585,57.3042,57.548,277600.0
2008-06-03 15:00:00,77.9,78.31,77.77,78.21,337900.0,57.5554,57.8583,57.4594,57.7844,337900.0
2008-06-03 15:10:00,78.19,78.22,77.95,78.0,232700.0,57.7697,57.7918,57.5923,57.6293,232700.0
2008-06-03 15:20:00,78.01,78.25,77.88,78.21,219300.0,57.6367,57.814,57.5406,57.7844,219300.0
2008-06-03 15:30:00,78.2,78.49,78.1,78.44,337300.0,57.7771,57.9913,57.7032,57.9544,337300.0
2008-06-03 15:40:00,78.44,78.49,78.24,78.29,313100.0,57.9544,57.9913,57.8066,57.8436,313100.0
2008-06-03 15:50:00,78.31,78.36,78.09,78.09,549800.0,57.8583,57.8953,57.6958,57.6958,549800.0
2008-06-04 09:30:00,77.54,78.0,77.53,77.67,341100.0,57.2894,57.6293,57.282,57.3855,341100.0
2008-06-04 09:40:00,77.67,78.3,77.65,78.22,310100.0,57.3855,57.8509,57.3707,57.7918,310100.0
2008-06-04 09:50:00,78.26,78.31,78.05,78.19,226400.0,57.8214,57.8583,57.6662,57.7697,226400.0
2008-06-04 10:00:00,78.18,78.25,77.92,78.15,307000.0,57.7623,57.814,57.5702,57.7401,307000.0
2008-06-04 10:10:00,78.18,78.56,78.18,78.26,147000.0,57.7623,58.043,57.7623,57.8214,147000.0
2008-06-04 10:20:00,78.26,78.49,78.09,78.39,109200.0,57.8214,57.9913,57.6958,57.9174,109200.0
2008-06-04 10:30:00,78.38,78.47,78.2,78.26,147800.0,57.91,57.9765,57.7771,57.8214,147800.0
2008-06-04 10:40:00,78.25,78.37,78.14,78.24,92200.0,57.814,57.9027,57.7327,57.8066,92200.0
2008-06-04 10:50:00,78.24,78.35,78.18,78.18,130800.0,57.8066,57.8879,57.7623,57.7623,130800.0
2008-06-04 11:00:00,78.18,78.5,78.18,78.46,138500.0,57.7623,57.9987,57.7623,57.9692,138500.0
2008-06-04 11:10:00,78.44,78.46,78.38,78.44,91200.0,57.9544,57.9692,57.91,57.9544,91200.0
2008-06-04 11:20:00,78.45,78.73,78.43,78.69,198800.0,57.9618,58.1686,57.947,58.1391,198800.0
2008-06-04 11:30:00,78.68,78.7,78.54,78.61,47800.0,58.1317,58.1465,58.0283,58.08,47800.0
2008-06-04 11:40:00,78.61,78.75,78.52,78.72,123300.0,58.08,58.1834,58.0135,58.1613,123300.0
2008-06-04 11:50:00,78.72,78.82,78.31,78.66,90800.0,58.1613,58.2351,57.8583,58.1169,90800.0
2008-06-04 12:00:00,78.66,78.68,78.51,78.58,97400.0,58.1169,58.1317,58.0061,58.0578,97400.0
2008-06-04 12:10:00,78.58,78.78,78.56,78.77,82900.0,58.0578,58.2056,58.043,58.1982,82900.0
2008-06-04 12:20:00,78.76,78.78,78.66,78.7,72600.0,58.1908,58.2056,58.1169,58.1465,72600.0
2008-06-04 12:30:00,78.72,78.75,78.49,78.55,108600.0,58.1613,58.1834,57.9913,58.0356,108600.0
2008-06-04 12:40:00,78.54,78.57,78.3,78.4,120400.0,58.0283,58.0504,57.8509,57.9248,120400.0
2008-06-04 12:50:00,78.4,78.48,78.2,78.29,177200.0,57.9248,57.9839,57.7771,57.8436,177200.0
2008-06-04 13:00:00,78.3,78.36,78.1,78.12,147600.0,57.8509,57.8953,57.7032,57.7179,147600.0
2008-06-04 13:10:00,78.11,78.21,78.05,78.06,98100.0,57.7106,57.7844,57.6662,57.6736,98100.0
2008-06-04 13:20:00,78.05,78.2,78.05,78.2,79700.0,57.6662,57.7771,57.6662,57.7771,79700.0
2008-06-04 13:30:00,78.2,78.22,78.11,78.14,96400.0,57.7771,57.7918,57.7106,57.7327,96400.0
2008-06-04 13:40:00,78.16,78.22,78.09,78.1,118000.0,57.7475,57.7918,57.6958,57.7032,118000.0
2008-06-04 13:50:00,78.1,78.3,78.07,78.29,91400.0,57.7032,57.8509,57.681,57.8436,91400.0
2008-06-04 14:00:00,78.28,78.3,78.08,78.11,137900.0,57.8362,57.8509,57.6884,57.7106,137900.0
2008-06-04 14:10:00,78.09,78.14,77.83,77.83,159500.0,57.6958,57.7327,57.5037,57.5037,159500.0
2008-06-04 14:20:00,77.83,77.85,77.7,77.75,98800.0,57.5037,57.5185,57.4076,57.4446,98800.0
2008-06-04 14:30:00,77.75,78.05,77.67,78.03,79400.0,57.4446,57.6662,57.3855,57.6515,79400.0
2008-06-04 14:40:00,78.03,78.03,77.64,77.72,137300.0,57.6515,57.6515,57.3633,57.4224,137300.0
2008-06-04 14:50:00,77.73,77.85,77.55,77.55,131800.0,57.4298,57.5185,57.2968,57.2968,131800.0
2008-06-04 15:00:00,77.56,78.01,77.48,78.0,316800.0,57.3042,57.6367,57.2451,57.6293,316800.0
2008-06-04 15:10:00,78.0,78.06,77.83,77.88,247300.0,57.6293,57.6736,57.5037,57.5406,247300.0
2008-06-04 15:20:00,77.9,78.0,77.83,77.93,151200.0,57.5554,57.6293,57.5037,57.5776,151200.0
2008-06-04 15:30:00,77.92,77.99,77.83,77.9,189700.0,57.5702,57.6219,57.5037,57.5554,189700.0
2008-06-04 15:40:00,77.91,78.28,77.89,78.18,377200.0,57.5628,57.8362,57.548,57.7623,377200.0
2008-06-04 15:50:00,78.19,78.19,77.96,78.07,415800.0,57.7697,57.7697,57.5997,57.681,415800.0
2008-06-05 09:30:00,78.19,78.2,77.12,77.26,348300.0,57.7697,57.7771,56.9791,57.0825,348300.0
2008-06-05 09:40:00,77.26,77.47,77.08,77.46,220200.0,57.0825,57.2377,56.9496,57.2303,220200.0
2008-06-05 09:50:00,77.47,77.84,77.11,77.27,205200.0,57.2377,57.5111,56.9717,57.0899,205200.0
2008-06-05 10:00:00,77.29,77.7,77.0,77.37,227300.0,57.1047,57.4076,56.8905,57.1638,227300.0
2008-06-05 10:10:00,77.35,77.38,77.13,77.2,159200.0,57.149,57.1712,56.9865,57.0382,159200.0
2008-06-05 10:20:00,77.21,77.36,77.19,77.22,151400.0,57.0456,57.1564,57.0308,57.053,151400.0
2008-06-05 10:30:00,77.22,77.34,76.91,76.93,281600.0,57.053,57.1417,56.824,56.8387,281600.0
2008-06-05 10:40:00,76.93,77.51,76.92,77.49,224300.0,56.8387,57.2673,56.8313,57.2525,224300.0
2008-06-05 10:50:00,77.49,77.7,77.35,77.47,241600.0,57.2525,57.4076,57.149,57.2377,241600.0
2008-06-05 11:00:00,77.47,77.5,77.41,77.45,59000.0,57.2377,57.2599,57.1934,57.2229,59000.0
2008-06-05 11:10:00,77.46,77.55,77.44,77.48,116100.0,57.2303,57.2968,57.2155,57.2451,116100.0
2008-06-05 11:20:00,77.48,77.61,77.34,77.59,95600.0,57.2451,57.3411,57.1417,57.3264,95600.0
2008-06-05 11:30:00,77.59,77.61,77.36,77.42,105500.0,57.3264,57.3411,57.1564,57.2008,105500.0
2008-06-05 11:40:00,77.4,77.48,77.34,77.41,137800.0,57.186,57.2451,57.1417,57.1934,137800.0
2008-06-05 11:50:00,77.42,77.47,77.25,77.26,58700.0,57.2008,57.2377,57.0752,57.0825,58700.0
2008-06-05 12:00:00,77.26,77.42,77.13,77.16,100900.0,57.0825,57.2008,56.9865,57.0087,100900.0
2008-06-05 12:10:00,77.15,77.24,77.1,77.21,94000.0,57.0013,57.0678,56.9643,57.0456,94000.0
2008-06-05 12:20:00,77.21,77.36,77.13,77.36,118700.0,57.0456,57.1564,56.9865,57.1564,118700.0
2008-06-05 12:30:00,77.36,77.54,77.35,77.43,101700.0,57.1564,57.2894,57.149,57.2082,101700.0
2008-06-05 12:40:00,77.41,77.49,77.29,77.3,50700.0,57.1934,57.2525,57.1047,57.1121,50700.0
2008-06-05 12:50:00,77.3,77.43,77.23,77.31,56900.0,57.1121,57.2082,57.0604,57.1195,56900.0
2008-06-05 13:00:00,77.32,77.36,77.2,77.28,55500.0,57.1269,57.1564,57.0382,57.0973,55500.0
2008-06-05 13:10:00,77.29,77.4,77.25,77.4,57200.0,57.1047,57.186,57.0752,57.186,57200.0
2008-06-05 13:20:00,77.4,77.41,77.23,77.31,70500.0,57.186,57.1934,57.0604,57.1195,70500.0
2008-06-05 13:30:00,77.32,77.32,77.24,77.26,41200.0,57.1269,57.1269,57.0678,57.0825,41200.0
2008-06-05 13:40:00,77.26,77.29,77.17,77.2,63900.0,57.0825,57.1047,57.0161,57.0382,63900.0
2008-06-05 13:50:00,77.2,77.21,77.1,77.12,76900.0,57.0382,57.0456,56.9643,56.9791,76900.0
2008-06-05 14:00:00,77.13,77.13,77.01,77.04,110900.0,56.9865,56.9865,56.8978,56.92,110900.0
2008-06-05 14:10:00,77.03,77.08,76.96,77.03,118600.0,56.9126,56.9496,56.8609,56.9126,118600.0
2008-06-05 14:20:00,77.03,77.04,76.8,76.95,187800.0,56.9126,56.92,56.7427,56.8535,187800.0
2008-06-05 14:30:00,76.96,77.07,76.89,77.06,79800.0,56.8609,56.9422,56.8092,56.9348,79800.0
2008-06-05 14:40:00,77.07,77.07,76.93,76.98,99000.0,56.9422,56.9422,56.8387,56.8757,99000.0
2008-06-05 14:50:00,76.98,77.07,76.91,77.02,111000.0,56.8757,56.9422,56.824,56.9052,111000.0
2008-06-05 15:00:00,77.02,77.24,76.95,77.19,133800.0,56.9052,57.0678,56.8535,57.0308,133800.0
2008-06-05 15:10:00,77.19,77.19,77.06,77.09,92800.0,57.0308,57.0308,56.9348,56.9569,92800.0
2008-06-05 15:20:00,77.08,77.25,77.02,77.21,110500.0,56.9496,57.0752,56.9052,57.0456,110500.0
2008-06-05 15:30:00,77.21,77.35,77.16,77.23,174300.0,57.0456,57.149,57.0087,57.0604,174300.0
2008-06-05 15:40:00,77.23,77.3,77.15,77.23,251100.0,57.0604,57.1121,57.0013,57.0604,251100.0
2008-06-05 15:50:00,77.23,77.32,77.2,77.2,323900.0,57.0604,57.1269,57.0382,57.0382,323900.0
2008-06-06 09:30:00,76.52,76.57,75.65,75.81,394100.0,56.5358,56.5728,55.893,56.0112,394100.0
2008-06-06 09:40:00,75.77,75.84,75.5,75.5,326900.0,55.9817,56.0334,55.7822,55.7822,326900.0
2008-06-06 09:50:00,75.51,75.55,75.09,75.23,280200.0,55.7896,55.8191,55.4793,55.5827,280200.0
2008-06-06 10:00:00,75.26,75.29,74.86,74.93,506700.0,55.6049,55.627,55.3093,55.3611,506700.0
2008-06-06 10:10:00,74.96,75.06,74.75,75.0,427800.0,55.3832,55.4571,55.2281,55.4128,427800.0
2008-06-06 10:20:00,75.02,75.18,75.0,75.14,266600.0,55.4276,55.5458,55.4128,55.5162,266600.0
2008-06-06 10:30:00,75.15,75.17,75.05,75.08,279000.0,55.5236,55.5384,55.4497,55.4719,279000.0
2008-06-06 10:40:00,75.07,75.22,75.04,75.18,312500.0,55.4645,55.5753,55.4423,55.5458,312500.0
2008-06-06 10:50:00,75.18,75.2,74.9,74.96,222300.0,55.5458,55.5605,55.3389,55.3832,222300.0
2008-06-06 11:00:00,74.96,75.0,74.56,74.69,288500.0,55.3832,55.4128,55.0877,55.1837,288500.0
2008-06-06 11:10:00,74.71,74.76,74.29,74.56,401800.0,55.1985,55.2355,54.8882,55.0877,401800.0
2008-06-06 11:20:00,74.56,74.63,74.2,74.23,173400.0,55.0877,55.1394,54.8217,54.8439,173400.0
2008-06-06 11:30:00,74.23,74.72,74.2,74.57,186700.0,54.8439,55.2059,54.8217,55.0951,186700.0
2008-06-06 11:40:00,74.58,74.76,74.45,74.51,227400.0,55.1025,55.2355,55.0064,55.0507,227400.0
2008-06-06 11:50:00,74.51,74.55,74.34,74.43,230600.0,55.0507,55.0803,54.9251,54.9916,230600.0
2008-06-06 12:00:00,74.42,74.47,74.05,74.08,358800.0,54.9843,55.0212,54.7109,54.733,358800.0
2008-06-06 12:10:00,74.08,74.3,74.07,74.26,199500.0,54.733,54.8956,54.7257,54.866,199500.0
2008-06-06 12:20:00,74.27,74.29,74.03,74.12,197300.0,54.8734,54.8882,54.6961,54.7626,197300.0
2008-06-06 12:30:00,74.12,74.27,74.1,74.2,124900.0,54.7626,54.8734,54.7478,54.8217,124900.0
2008-06-06 12:40:00,74.19,74.26,74.08,74.14,164800.0,54.8143,54.866,54.733,54.7774,164800.0
2008-06-06 12:50:00,74.15,74.22,74.0,74.07,242400.0,54.7848,54.8365,54.6739,54.7257,242400.0
2008-06-06 13:00:00,74.06,74.1,73.9,73.98,256900.0,54.7183,54.7478,54.6001,54.6592,256900.0
2008-06-06 13:10:00,73.99,74.19,73.91,73.92,352900.0,54.6666,54.8143,54.6074,54.6148,352900.0
2008-06-06 13:20:00,73.91,74.08,73.91,73.98,173300.0,54.6074,54.733,54.6074,54.6592,173300.0
2008-06-06 13:30:00,73.98,74.18,73.92,74.04,203000.0,54.6592,54.8069,54.6148,54.7035,203000.0
2008-06-06 13:40:00,74.04,74.11,74.0,74.02,124100.0,54.7035,54.7552,54.6739,54.6887,124100.0
2008-06-06 13:50:00,74.03,74.05,73.95,73.97,227200.0,54.6961,54.7109,54.637,54.6518,227200.0
2008-06-06 14:00:00,73.97,74.0,73.51,73.54,433200.0,54.6518,54.6739,54.3119,54.3341,433200.0
2008-06-06 14:10:00,73.54,73.63,73.26,73.36,448400.0,54.3341,54.4006,54.1272,54.2011,448400.0
2008-06-06 14:20:00,73.35,73.44,73.1,73.18,444300.0,54.1937,54.2602,54.009,54.0681,444300.0
2008-06-06 14:30:00,73.17,73.38,73.15,73.29,260400.0,54.0607,54.2159,54.0459,54.1494,260400.0
2008-06-06 14:40:00,73.29,73.33,73.1,73.16,246000.0,54.1494,54.1789,54.009,54.0533,246000.0
2008-06-06 14:50:00,73.16,73.22,73.0,73.12,316500.0,54.0533,54.0976,53.9351,54.0238,316500.0
2008-06-06 15:00:00,73.13,73.43,73.13,73.4,306400.0,54.0312,54.2528,54.0312,54.2306,306400.0
2008-06-06 15:10:00,73.41,73.55,73.18,73.26,355400.0,54.238,54.3415,54.0681,54.1272,355400.0
2008-06-06 15:20:00,73.25,73.32,73.0,73.11,400700.0,54.1198,54.1715,53.9351,54.0164,400700.0
2008-06-06 15:30:00,73.11,73.4,73.09,73.29,470700.0,54.0164,54.2306,54.0016,54.1494,470700.0
2008-06-06 15:40:00,73.3,73.43,73.24,73.36,637000.0,54.1568,54.2528,54.1124,54.2011,637000.0
2008-06-06 15:50:00,73.35,73.43,73.16,73.16,734700.0,54.1937,54.2528,54.0533,54.0533,734700.0
2008-06-09 09:30:00,73.4,73.67,73.25,73.29,338400.0,54.2306,54.4301,54.1198,54.1494,338400.0
2008-06-09 09:40:00,73.3,73.5,73.14,73.35,307100.0,54.1568,54.3045,54.0385,54.1937,307100.0
2008-06-09 09:50:00,73.35,73.69,73.25,73.53,386700.0,54.1937,54.4449,54.1198,54.3267,386700.0
2008-06-09 10:00:00,73.53,73.9,73.53,73.63,263800.0,54.3267,54.6001,54.3267,54.4006,263800.0
2008-06-09 10:10:00,73.61,74.03,73.61,73.76,225100.0,54.3858,54.6961,54.3858,54.4966,225100.0
2008-06-09 10:20:00,73.76,74.06,73.71,73.89,222800.0,54.4966,54.7183,54.4597,54.5927,222800.0
2008-06-09 10:30:00,73.88,73.91,73.35,73.36,230100.0,54.5853,54.6074,54.1937,54.2011,230100.0
2008-06-09 10:40:00,73.34,73.56,73.23,73.55,123400.0,54.1863,54.3489,54.105,54.3415,123400.0
2008-06-09 10:50:00,73.54,73.64,73.4,73.48,156300.0,54.3341,54.408,54.2306,54.2897,156300.0
2008-06-09 11:00:00,73.48,73.76,73.48,73.75,103400.0,54.2897,54.4966,54.2897,54.4892,103400.0
2008-06-09 11:10:00,73.74,73.89,73.74,73.84,89300.0,54.4818,54.5927,54.4818,54.5557,89300.0
2008-06-09 11:20:00,73.85,74.0,73.84,73.99,117100.0,54.5631,54.6739,54.5557,54.6666,117100.0
2008-06-09 11:30:00,73.98,74.06,73.97,74.01,132200.0,54.6592,54.7183,54.6518,54.6813,132200.0
2008-06-09 11:40:00,74.0,74.02,73.98,74.0,137500.0,54.6739,54.6887,54.6592,54.6739,137500.0
2008-06-09 11:50:00,73.99,74.0,73.83,73.87,148500.0,54.6666,54.6739,54.5483,54.5779,148500.0
2008-06-09 12:00:00,73.87,74.05,73.83,74.04,97400.0,54.5779,54.7109,54.5483,54.7035,97400.0
2008-06-09 12:10:00,74.04,74.11,73.99,74.0,79600.0,54.7035,54.7552,54.6666,54.6739,79600.0
2008-06-09 12:20:00,73.99,74.08,73.97,73.98,74000.0,54.6666,54.733,54.6518,54.6592,74000.0
2008-06-09 12:30:00,73.98,73.98,73.88,73.92,52200.0,54.6592,54.6592,54.5853,54.6148,52200.0
2008-06-09 12:40:00,73.91,73.92,73.88,73.9,68900.0,54.6074,54.6148,54.5853,54.6001,68900.0
2008-06-09 12:50:00,73.89,74.01,73.88,73.94,59200.0,54.5927,54.6813,54.5853,54.6296,59200.0
2008-06-09 13:00:00,73.94,74.03,73.8,73.84,116300.0,54.6296,54.6961,54.5262,54.5557,116300.0
2008-06-09 13:10:00,73.85,73.85,73.66,73.68,151400.0,54.5631,54.5631,54.4227,54.4375,151400.0
2008-06-09 13:20:00,73.69,73.8,73.62,73.79,106900.0,54.4449,54.5262,54.3932,54.5188,106900.0
2008-06-09 13:30:00,73.79,73.93,73.75,73.91,103100.0,54.5188,54.6222,54.4892,54.6074,103100.0
2008-06-09 13:40:00,73.9,73.95,73.79,73.81,106200.0,54.6001,54.637,54.5188,54.5336,106200.0
2008-06-09 13:50:00,73.81,73.97,73.73,73.95,145600.0,54.5336,54.6518,54.4745,54.637,145600.0
2008-06-09 14:00:00,73.96,74.02,73.81,73.85,253100.0,54.6444,54.6887,54.5336,54.5631,253100.0
2008-06-09 14:10:00,73.85,73.96,73.75,73.94,192100.0,54.5631,54.6444,54.4892,54.6296,192100.0
2008-06-09 14:20:00,73.94,74.05,73.87,73.99,168900.0,54.6296,54.7109,54.5779,54.6666,168900.0
2008-06-09 14:30:00,73.99,74.08,73.92,74.06,148600.0,54.6666,54.733,54.6148,54.7183,148600.0
2008-06-09 14:40:00,74.05,74.06,73.83,73.9,102200.0,54.7109,54.7183,54.5483,54.6001,102200.0
2008-06-09 14:50:00,73.9,73.91,73.7,73.72,116300.0,54.6001,54.6074,54.4523,54.4671,116300.0
2008-06-09 15:00:00,73.72,73.76,73.58,73.67,198100.0,54.4671,54.4966,54.3636,54.4301,198100.0
2008-06-09 15:10:00,73.65,73.82,73.62,73.73,108300.0,54.4153,54.5409,54.3932,54.4745,108300.0
2008-06-09 15:20:00,73.73,73.89,73.67,73.8,138000.0,54.4745,54.5927,54.4301,54.5262,138000.0
2008-06-09 15:30:00,73.79,73.9,73.75,73.8,187900.0,54.5188,54.6001,54.4892,54.5262,187900.0
2008-06-09 15:40:00,73.79,74.12,73.76,74.05,208700.0,54.5188,54.7626,54.4966,54.7109,208700.0
2008-06-09 15:50:00,74.04,74.12,73.95,73.97,217600.0,54.7035,54.7626,54.637,54.6518,217600.0
2008-06-10 09:30:00,73.46,73.46,72.76,72.81,295600.0,54.275,54.275,53.7578,53.7947,295600.0
2008-06-10 09:40:00,72.86,73.16,72.77,72.86,190200.0,53.8317,54.0533,53.7652,53.8317,190200.0
2008-06-10 09:50:00,72.86,73.27,72.85,73.17,150800.0,53.8317,54.1346,53.8243,54.0607,150800.0
2008-06-10 10:00:00,73.18,73.31,72.97,73.23,182500.0,54.0681,54.1641,53.9129,54.105,182500.0
2008-06-10 10:10:00,73.23,73.83,73.17,73.81,425400.0,54.105,54.5483,54.0607,54.5336,425400.0
2008-06-10 10:20:00,73.8,73.83,73.61,73.66,274700.0,54.5262,54.5483,54.3858,54.4227,274700.0
2008-06-10 10:30:00,73.66,73.67,73.3,73.41,188100.0,54.4227,54.4301,54.1568,54.238,188100.0
2008-06-10 10:40:00,73.4,73.57,73.33,73.33,120800.0,54.2306,54.3562,54.1789,54.1789,120800.0
2008-06-10 10:50:00,73.33,73.35,73.12,73.21,115400.0,54.1789,54.1937,54.0238,54.0903,115400.0
2008-06-10 11:00:00,73.2,73.42,73.0,73.07,146600.0,54.0829,54.2454,53.9351,53.9868,146600.0
2008-06-10 11:10:00,73.09,73.26,73.01,73.07,243500.0,54.0016,54.1272,53.9425,53.9868,243500.0
2008-06-10 11:20:00,73.08,73.26,73.07,73.22,115700.0,53.9942,54.1272,53.9868,54.0976,115700.0
2008-06-10 11:30:00,73.25,73.4,73.2,73.37,112100.0,54.1198,54.2306,54.0829,54.2085,112100.0
2008-06-10 11:40:00,73.39,73.65,73.38,73.59,142500.0,54.2232,54.4153,54.2159,54.371,142500.0
2008-06-10 11:50:00,73.6,73.62,73.5,73.59,91500.0,54.3784,54.3932,54.3045,54.371,91500.0
2008-06-10 12:00:00,73.59,73.68,73.43,73.6,112500.0,54.371,54.4375,54.2528,54.3784,112500.0
2008-06-10 12:10:00,73.58,73.69,73.45,73.49,85500.0,54.3636,54.4449,54.2676,54.2971,85500.0
2008-06-10 12:20:00,73.49,73.7,73.44,73.56,81300.0,54.2971,54.4523,54.2602,54.3489,81300.0
2008-06-10 12:30:00,73.57,73.84,73.55,73.82,108900.0,54.3562,54.5557,54.3415,54.5409,108900.0
2008-06-10 12:40:00,73.82,73.86,73.7,73.79,105900.0,54.5409,54.5705,54.4523,54.5188,105900.0
2008-06-10 12:50:00,73.78,73.81,73.66,73.75,40400.0,54.5114,54.5336,54.4227,54.4892,40400.0
2008-06-10 13:00:00,73.75,73.8,73.66,73.77,43900.0,54.4892,54.5262,54.4227,54.504,43900.0
2008-06-10 13:10:00,73.77,74.08,73.77,73.91,104600.0,54.504,54.733,54.504,54.6074,104600.0
2008-06-10 13:20:00,73.93,74.09,73.9,74.09,80400.0,54.6222,54.7404,54.6001,54.7404,80400.0
2008-06-10 13:30:00,74.08,74.11,73.98,74.01,123300.0,54.733,54.7552,54.6592,54.6813,123300.0
2008-06-10 13:40:00,74.01,74.03,73.84,73.88,50700.0,54.6813,54.6961,54.5557,54.5853,50700.0
2008-06-10 13:50:00,73.88,74.05,73.85,73.85,55900.0,54.5853,54.7109,54.5631,54.5631,55900.0
2008-06-10 14:00:00,73.84,73.86,73.44,73.49,167000.0,54.5557,54.5705,54.2602,54.2971,167000.0
2008-06-10 14:10:00,73.49,73.58,73.44,73.56,113500.0,54.2971,54.3636,54.2602,54.3489,113500.0
2008-06-10 14:20:00,73.56,73.78,73.5,73.68,88500.0,54.3489,54.5114,54.3045,54.4375,88500.0
2008-06-10 14:30:00,73.68,73.68,73.53,73.57,81900.0,54.4375,54.4375,54.3267,54.3562,81900.0
2008-06-10 14:40:00,73.59,73.65,73.5,73.55,64900.0,54.371,54.4153,54.3045,54.3415,64900.0
2008-06-10 14:50:00,73.55,73.58,73.37,73.47,107600.0,54.3415,54.3636,54.2085,54.2824,107600.0
2008-06-10 15:00:00,73.49,73.69,73.49,73.67,92800.0,54.2971,54.4449,54.2971,54.4301,92800.0
2008-06-10 15:10:00,73.67,73.72,73.56,73.59,98800.0,54.4301,54.4671,54.3489,54.371,98800.0
2008-06-10 15:20:00,73.59,73.81,73.55,73.8,122300.0,54.371,54.5336,54.3415,54.5262,122300.0
2008-06-10 15:30:00,73.79,73.82,73.58,73.58,159200.0,54.5188,54.5409,54.3636,54.3636,159200.0
2008-06-10 15:40:00,73.58,73.64,73.43,73.53,171200.0,54.3636,54.408,54.2528,54.3267,171200.0
2008-06-10 15:50:00,73.52,73.67,73.5,73.6,343500.0,54.3193,54.4301,54.3045,54.3784,343500.0
2008-06-11 09:30:00,73.44,73.77,73.12,73.55,201900.0,54.2602,54.504,54.0238,54.3415,201900.0
2008-06-11 09:40:00,73.55,73.68,73.39,73.51,147400.0,54.3415,54.4375,54.2232,54.3119,147400.0
2008-06-11 09:50:00,73.49,73.55,73.24,73.26,118400.0,54.2971,54.3415,54.1124,54.1272,118400.0
2008-06-11 10:00:00,73.28,73.41,73.14,73.3,177100.0,54.142,54.238,54.0385,54.1568,177100.0
2008-06-11 10:10:00,73.3,73.35,72.96,73.13,281700.0,54.1568,54.1937,53.9055,54.0312,281700.0
2008-06-11 10:20:00,73.12,73.34,73.04,73.19,185500.0,54.0238,54.1863,53.9647,54.0755,185500.0
2008-06-11 10:30:00,73.15,73.35,73.0,73.07,280000.0,54.0459,54.1937,53.9351,53.9868,280000.0
2008-06-11 10:40:00,73.09,73.21,72.93,73.13,228900.0,54.0016,54.0903,53.8834,54.0312,228900.0
2008-06-11 10:50:00,73.11,73.44,73.1,73.36,158900.0,54.0164,54.2602,54.009,54.2011,158900.0
2008-06-11 11:00:00,73.35,73.38,73.09,73.16,93500.0,54.1937,54.2159,54.0016,54.0533,93500.0
2008-06-11 11:10:00,73.16,73.56,73.16,73.55,130400.0,54.0533,54.3489,54.0533,54.3415,130400.0
2008-06-11 11:20:00,73.52,73.52,73.16,73.18,157100.0,54.3193,54.3193,54.0533,54.0681,157100.0
2008-06-11 11:30:00,73.16,73.28,73.12,73.23,120300.0,54.0533,54.142,54.0238,54.105,120300.0
2008-06-11 11:40:00,73.24,73.32,73.15,73.16,127200.0,54.1124,54.1715,54.0459,54.0533,127200.0
2008-06-11 11:50:00,73.18,73.44,73.15,73.34,147500.0,54.0681,54.2602,54.0459,54.1863,147500.0
2008-06-11 12:00:00,73.35,73.48,73.28,73.4,94300.0,54.1937,54.2897,54.142,54.2306,94300.0
2008-06-11 12:10:00,73.4,73.46,73.34,73.43,64900.0,54.2306,54.275,54.1863,54.2528,64900.0
2008-06-11 12:20:00,73.44,73.57,73.36,73.41,95200.0,54.2602,54.3562,54.2011,54.238,95200.0
2008-06-11 12:30:00,73.4,73.54,73.32,73.41,133400.0,54.2306,54.3341,54.1715,54.238,133400.0
2008-06-11 12:40:00,73.42,73.49,73.32,73.41,86300.0,54.2454,54.2971,54.1715,54.238,86300.0
2008-06-11 12:50:00,73.4,73.56,73.35,73.54,73400.0,54.2306,54.3489,54.1937,54.3341,73400.0
2008-06-11 13:00:00,73.55,73.61,73.42,73.56,77900.0,54.3415,54.3858,54.2454,54.3489,77900.0
2008-06-11 13:10:00,73.56,73.68,73.49,73.55,126400.0,54.3489,54.4375,54.2971,54.3415,126400.0
2008-06-11 13:20:00,73.55,73.63,73.51,73.59,132500.0,54.3415,54.4006,54.3119,54.371,132500.0
2008-06-11 13:30:00,73.59,73.67,73.5,73.55,178900.0,54.371,54.4301,54.3045,54.3415,178900.0
2008-06-11 13:40:00,73.55,73.63,73.41,73.42,314900.0,54.3415,54.4006,54.238,54.2454,314900.0
2008-06-11 13:50:00,73.42,73.56,73.35,73.52,225400.0,54.2454,54.3489,54.1937,54.3193,225400.0
2008-06-11 14:00:00,73.52,73.67,73.39,73.51,128900.0,54.3193,54.4301,54.2232,54.3119,128900.0
2008-06-11 14:10:00,73.51,73.55,73.44,73.5,66300.0,54.3119,54.3415,54.2602,54.3045,66300.0
2008-06-11 14:20:00,73.5,73.64,73.48,73.53,92400.0,54.3045,54.408,54.2897,54.3267,92400.0
2008-06-11 14:30:00,73.54,73.63,73.43,73.49,216900.0,54.3341,54.4006,54.2528,54.2971,216900.0
2008-06-11 14:40:00,73.49,73.53,73.33,73.33,161800.0,54.2971,54.3267,54.1789,54.1789,161800.0
2008-06-11 14:50:00,73.33,73.47,73.23,73.23,132400.0,54.1789,54.2824,54.105,54.105,132400.0
2008-06-11 15:00:00,73.23,73.35,73.22,73.33,96400.0,54.105,54.1937,54.0976,54.1789,96400.0
2008-06-11 15:10:00,73.32,73.38,73.25,73.3,172500.0,54.1715,54.2159,54.1198,54.1568,172500.0
2008-06-11 15:20:00,73.29,73.37,73.24,73.33,192000.0,54.1494,54.2085,54.1124,54.1789,192000.0
2008-06-11 15:30:00,73.34,73.39,73.24,73.26,205600.0,54.1863,54.2232,54.1124,54.1272,205600.0
2008-06-11 15:40:00,73.27,73.36,73.25,73.25,253200.0,54.1346,54.2011,54.1198,54.1198,253200.0
2008-06-11 15:50:00,73.25,73.31,73.23,73.28,405400.0,54.1198,54.1641,54.105,54.142,405400.0
2008-06-12 09:30:00,74.03,75.77,74.01,75.77,598000.0,54.6961,55.9817,54.6813,55.9817,598000.0
2008-06-12 09:40:00,75.79,76.9,75.77,76.61,717700.0,55.9965,56.8166,55.9817,56.6023,717700.0
2008-06-12 09:50:00,76.6,77.05,75.9,75.91,484700.0,56.5949,56.9274,56.0777,56.0851,484700.0
2008-06-12 10:00:00,75.9,76.6,75.89,76.51,355900.0,56.0777,56.5949,56.0703,56.5284,355900.0
2008-06-12 10:10:00,76.52,76.78,76.42,76.42,379500.0,56.5358,56.7279,56.4619,56.4619,379500.0
2008-06-12 10:20:00,76.42,76.44,76.12,76.25,311500.0,56.4619,56.4767,56.2403,56.3363,311500.0
2008-06-12 10:30:00,76.23,76.26,75.96,75.99,264000.0,56.3215,56.3437,56.1221,56.1442,264000.0
2008-06-12 10:40:00,75.99,76.04,75.68,75.75,186400.0,56.1442,56.1812,55.9152,55.9669,186400.0
2008-06-12 10:50:00,75.76,75.77,75.46,75.53,260100.0,55.9743,55.9817,55.7526,55.8044,260100.0
2008-06-12 11:00:00,75.52,75.87,75.52,75.62,223900.0,55.797,56.0556,55.797,55.8709,223900.0
2008-06-12 11:10:00,75.62,75.86,75.57,75.77,160200.0,55.8709,56.0482,55.8339,55.9817,160200.0
2008-06-12 11:20:00,75.76,75.85,75.54,75.78,137700.0,55.9743,56.0408,55.8117,55.9891,137700.0
2008-06-12 11:30:00,75.78,75.82,75.5,75.54,74600.0,55.9891,56.0186,55.7822,55.8117,74600.0
2008-06-12 11:40:00,75.53,75.55,75.24,75.3,111000.0,55.8044,55.8191,55.5901,55.6344,111000.0
2008-06-12 11:50:00,75.29,75.31,75.18,75.27,118000.0,55.627,55.6418,55.5458,55.6123,118000.0
2008-06-12 12:00:00,75.28,75.41,75.21,75.3,102000.0,55.6197,55.7157,55.5679,55.6344,102000.0
2008-06-12 12:10:00,75.28,75.32,75.18,75.26,86300.0,55.6197,55.6492,55.5458,55.6049,86300.0
2008-06-12 12:20:00,75.27,75.43,75.23,75.39,79000.0,55.6123,55.7305,55.5827,55.7009,79000.0
2008-06-12 12:30:00,75.43,75.53,75.28,75.28,92900.0,55.7305,55.8044,55.6197,55.6197,92900.0
2008-06-12 12:40:00,75.28,75.3,75.02,75.06,112600.0,55.6197,55.6344,55.4276,55.4571,112600.0
2008-06-12 12:50:00,75.06,75.12,75.0,75.07,118500.0,55.4571,55.5014,55.4128,55.4645,118500.0
2008-06-12 13:00:00,75.08,75.2,75.0,75.02,91700.0,55.4719,55.5605,55.4128,55.4276,91700.0
2008-06-12 13:10:00,75.03,75.04,74.76,74.77,151000.0,55.4349,55.4423,55.2355,55.2428,151000.0
2008-06-12 13:20:00,74.75,74.78,74.67,74.71,94000.0,55.2281,55.2502,55.169,55.1985,94000.0
2008-06-12 13:30:00,74.71,74.89,74.56,74.88,140100.0,55.1985,55.3315,55.0877,55.3241,140100.0
2008-06-12 13:40:00,74.86,74.89,74.64,74.83,288800.0,55.3093,55.3315,55.1468,55.2872,288800.0
2008-06-12 13:50:00,74.83,74.85,74.54,74.56,126600.0,55.2872,55.302,55.0729,55.0877,126600.0
2008-06-12 14:00:00,74.55,74.56,74.32,74.46,181300.0,55.0803,55.0877,54.9104,55.0138,181300.0
2008-06-12 14:10:00,74.48,74.48,74.22,74.22,234100.0,55.0286,55.0286,54.8365,54.8365,234100.0
2008-06-12 14:20:00,74.23,74.52,74.2,74.21,165900.0,54.8439,55.0581,54.8217,54.8291,165900.0
2008-06-12 14:30:00,74.22,74.25,74.0,74.08,165100.0,54.8365,54.8586,54.6739,54.733,165100.0
2008-06-12 14:40:00,74.08,74.62,73.97,74.46,510200.0,54.733,55.132,54.6518,55.0138,510200.0
2008-06-12 14:50:00,74.47,74.58,74.19,74.54,277400.0,55.0212,55.1025,54.8143,55.0729,277400.0
2008-06-12 15:00:00,74.54,74.61,74.2,74.45,325900.0,55.0729,55.1246,54.8217,55.0064,325900.0
2008-06-12 15:10:00,74.44,74.57,74.22,74.25,179600.0,54.999,55.0951,54.8365,54.8586,179600.0
2008-06-12 15:20:00,74.25,74.25,73.95,73.98,283200.0,54.8586,54.8586,54.637,54.6592,283200.0
2008-06-12 15:30:00,73.99,74.11,73.84,73.87,313600.0,54.6666,54.7552,54.5557,54.5779,313600.0
2008-06-12 15:40:00,73.87,74.13,73.79,74.0,333600.0,54.5779,54.77,54.5188,54.6739,333600.0
2008-06-12 15:50:00,74.01,74.1,73.94,74.09,388500.0,54.6813,54.7478,54.6296,54.7404,388500.0
2008-06-13 09:30:00,74.76,75.0,74.4,74.86,244400.0,55.2355,55.4128,54.9695,55.3093,244400.0
2008-06-13 09:40:00,74.89,74.89,74.5,74.63,199600.0,55.3315,55.3315,55.0434,55.1394,199600.0
2008-06-13 09:50:00,74.6,74.75,74.38,74.72,293600.0,55.1172,55.2281,54.9547,55.2059,293600.0
2008-06-13 10:00:00,74.72,75.43,74.68,75.27,267300.0,55.2059,55.7305,55.1763,55.6123,267300.0
2008-06-13 10:10:00,75.28,75.46,75.06,75.3,184700.0,55.6197,55.7526,55.4571,55.6344,184700.0
2008-06-13 10:20:00,75.3,75.49,75.2,75.26,245400.0,55.6344,55.7748,55.5605,55.6049,245400.0
2008-06-13 10:30:00,75.24,75.31,75.07,75.1,179700.0,55.5901,55.6418,55.4645,55.4867,179700.0
2008-06-13 10:40:00,75.08,75.2,74.99,75.08,165500.0,55.4719,55.5605,55.4054,55.4719,165500.0
2008-06-13 10:50:00,75.08,75.33,75.04,75.2,203500.0,55.4719,55.6566,55.4423,55.5605,203500.0
2008-06-13 11:00:00,75.21,75.35,75.08,75.08,122700.0,55.5679,55.6714,55.4719,55.4719,122700.0
2008-06-13 11:10:00,75.07,75.28,75.06,75.11,71000.0,55.4645,55.6197,55.4571,55.494,71000.0
2008-06-13 11:20:00,75.11,75.19,74.95,75.04,126300.0,55.494,55.5532,55.3758,55.4423,126300.0
2008-06-13 11:30:00,75.04,75.07,74.85,74.95,108500.0,55.4423,55.4645,55.302,55.3758,108500.0
2008-06-13 11:40:00,74.95,75.03,74.71,74.74,153200.0,55.3758,55.4349,55.1985,55.2207,153200.0
2008-06-13 11:50:00,74.73,74.89,74.69,74.87,59900.0,55.2133,55.3315,55.1837,55.3167,59900.0
2008-06-13 12:00:00,74.88,74.93,74.75,74.87,51800.0,55.3241,55.3611,55.2281,55.3167,51800.0
2008-06-13 12:10:00,74.87,74.98,74.75,74.86,36300.0,55.3167,55.398,55.2281,55.3093,36300.0
2008-06-13 12:20:00,74.85,74.88,74.74,74.76,34700.0,55.302,55.3241,55.2207,55.2355,34700.0
2008-06-13 12:30:00,74.74,74.89,74.73,74.73,48400.0,55.2207,55.3315,55.2133,55.2133,48400.0
2008-06-13 12:40:00,74.71,74.8,74.66,74.74,73800.0,55.1985,55.265,55.1616,55.2207,73800.0
2008-06-13 12:50:00,74.73,74.79,74.68,74.68,51900.0,55.2133,55.2576,55.1763,55.1763,51900.0
2008-06-13 13:00:00,74.67,74.72,74.59,74.65,70300.0,55.169,55.2059,55.1099,55.1542,70300.0
2008-06-13 13:10:00,74.65,74.89,74.61,74.84,57400.0,55.1542,55.3315,55.1246,55.2946,57400.0
2008-06-13 13:20:00,74.81,74.87,74.72,74.76,50800.0,55.2724,55.3167,55.2059,55.2355,50800.0
2008-06-13 13:30:00,74.76,74.8,74.55,74.59,70500.0,55.2355,55.265,55.0803,55.1099,70500.0
2008-06-13 13:40:00,74.57,74.65,74.5,74.6,90400.0,55.0951,55.1542,55.0434,55.1172,90400.0
2008-06-13 13:50:00,74.6,74.69,74.59,74.64,107400.0,55.1172,55.1837,55.1099,55.1468,107400.0
2008-06-13 14:00:00,74.64,74.76,74.54,74.71,103200.0,55.1468,55.2355,55.0729,55.1985,103200.0
2008-06-13 14:10:00,74.72,75.0,74.71,74.94,124800.0,55.2059,55.4128,55.1985,55.3684,124800.0
2008-06-13 14:20:00,74.94,74.99,74.5,74.88,156200.0,55.3684,55.4054,55.0434,55.3241,156200.0
2008-06-13 14:30:00,74.88,74.9,74.71,74.75,64600.0,55.3241,55.3389,55.1985,55.2281,64600.0
2008-06-13 14:40:00,74.73,75.0,74.6,74.94,580800.0,55.2133,55.4128,55.1172,55.3684,580800.0
2008-06-13 14:50:00,74.93,75.02,74.89,74.98,84600.0,55.3611,55.4276,55.3315,55.398,84600.0
2008-06-13 15:00:00,74.96,75.07,74.91,74.95,74200.0,55.3832,55.4645,55.3463,55.3758,74200.0
2008-06-13 15:10:00,74.95,75.04,74.82,74.88,87900.0,55.3758,55.4423,55.2798,55.3241,87900.0
2008-06-13 15:20:00,74.88,74.9,74.71,74.75,101400.0,55.3241,55.3389,55.1985,55.2281,101400.0
2008-06-13 15:30:00,74.75,74.92,74.69,74.88,219400.0,55.2281,55.3537,55.1837,55.3241,219400.0
2008-06-13 15:40:00,74.87,75.2,74.77,75.06,360000.0,55.3167,55.5605,55.2428,55.4571,360000.0
2008-06-13 15:50:00,75.05,75.15,74.96,75.09,302100.0,55.4497,55.5236,55.3832,55.4793,302100.0
2008-06-16 09:30:00,74.77,74.99,74.19,74.62,188900.0,55.2428,55.4054,54.8143,55.132,188900.0
2008-06-16 09:40:00,74.61,74.64,74.22,74.23,98900.0,55.1246,55.1468,54.8365,54.8439,98900.0
2008-06-16 09:50:00,74.22,74.37,74.03,74.35,126100.0,54.8365,54.9473,54.6961,54.9325,126100.0
2008-06-16 10:00:00,74.37,74.56,74.21,74.48,80900.0,54.9473,55.0877,54.8291,55.0286,80900.0
2008-06-16 10:10:00,74.51,74.6,74.43,74.46,90700.0,55.0507,55.1172,54.9916,55.0138,90700.0
2008-06-16 10:20:00,74.46,74.53,74.33,74.37,89900.0,55.0138,55.0655,54.9178,54.9473,89900.0
2008-06-16 10:30:00,74.37,74.45,74.26,74.4,94700.0,54.9473,55.0064,54.866,54.9695,94700.0
2008-06-16 10:40:00,74.41,74.54,74.31,74.54,92800.0,54.9769,55.0729,54.903,55.0729,92800.0
2008-06-16 10:50:00,74.56,74.85,74.55,74.85,85800.0,55.0877,55.302,55.0803,55.302,85800.0
2008-06-16 11:00:00,74.84,74.98,74.84,74.96,101900.0,55.2946,55.398,55.2946,55.3832,101900.0
2008-06-16 11:10:00,74.96,75.07,74.85,74.85,72700.0,55.3832,55.4645,55.302,55.302,72700.0
2008-06-16 11:20:00,74.84,74.97,74.79,74.95,61100.0,55.2946,55.3906,55.2576,55.3758,61100.0
2008-06-16 11:30:00,74.97,75.1,74.91,75.09,53400.0,55.3906,55.4867,55.3463,55.4793,53400.0
2008-06-16 11:40:00,75.09,75.15,74.4,74.99,58200.0,55.4793,55.5236,54.9695,55.4054,58200.0
2008-06-16 11:50:00,75.0,75.06,74.98,75.03,64700.0,55.4128,55.4571,55.398,55.4349,64700.0
2008-06-16 12:00:00,75.04,75.06,74.83,74.85,73100.0,55.4423,55.4571,55.2872,55.302,73100.0
2008-06-16 12:10:00,74.85,74.86,74.78,74.83,39100.0,55.302,55.3093,55.2502,55.2872,39100.0
2008-06-16 12:20:00,74.85,74.95,74.84,74.92,39800.0,55.302,55.3758,55.2946,55.3537,39800.0
2008-06-16 12:30:00,74.94,74.99,74.92,74.96,30300.0,55.3684,55.4054,55.3537,55.3832,30300.0
2008-06-16 12:40:00,74.96,75.05,74.9,75.0,38600.0,55.3832,55.4497,55.3389,55.4128,38600.0
2008-06-16 12:50:00,75.0,75.21,74.99,75.06,42900.0,55.4128,55.5679,55.4054,55.4571,42900.0
2008-06-16 13:00:00,75.06,75.1,74.93,74.94,55900.0,55.4571,55.4867,55.3611,55.3684,55900.0
2008-06-16 13:10:00,74.94,75.03,74.83,75.0,85200.0,55.3684,55.4349,55.2872,55.4128,85200.0
2008-06-16 13:20:00,75.0,75.24,74.98,75.2,37600.0,55.4128,55.5901,55.398,55.5605,37600.0
2008-06-16 13:30:00,75.2,75.4,75.2,75.35,71800.0,55.5605,55.7083,55.5605,55.6714,71800.0
2008-06-16 13:40:00,75.34,75.45,75.18,75.26,65500.0,55.664,55.7453,55.5458,55.6049,65500.0
2008-06-16 13:50:00,75.26,75.3,75.14,75.22,35400.0,55.6049,55.6344,55.5162,55.5753,35400.0
2008-06-16 14:00:00,75.22,75.27,75.03,75.09,48500.0,55.5753,55.6123,55.4349,55.4793,48500.0
2008-06-16 14:10:00,75.08,75.12,75.02,75.05,45700.0,55.4719,55.5014,55.4276,55.4497,45700.0
2008-06-16 14:20:00,75.07,75.21,75.0,75.07,56000.0,55.4645,55.5679,55.4128,55.4645,56000.0
2008-06-16 14:30:00,75.07,75.15,75.07,75.14,40000.0,55.4645,55.5236,55.4645,55.5162,40000.0
2008-06-16 14:40:00,75.15,75.26,75.11,75.13,50400.0,55.5236,55.6049,55.494,55.5088,50400.0
2008-06-16 14:50:00,75.1,75.18,75.08,75.14,40200.0,55.4867,55.5458,55.4719,55.5162,40200.0
2008-06-16 15:00:00,75.12,75.14,75.02,75.06,57300.0,55.5014,55.5162,55.4276,55.4571,57300.0
2008-06-16 15:10:00,75.07,75.3,75.01,75.21,198300.0,55.4645,55.6344,55.4202,55.5679,198300.0
2008-06-16 15:20:00,75.2,75.25,75.1,75.14,65400.0,55.5605,55.5975,55.4867,55.5162,65400.0
2008-06-16 15:30:00,75.14,75.25,75.11,75.16,146400.0,55.5162,55.5975,55.494,55.531,146400.0
2008-06-16 15:40:00,75.17,75.21,75.09,75.17,107700.0,55.5384,55.5679,55.4793,55.5384,107700.0
2008-06-16 15:50:00,75.15,75.35,75.01,75.02,273500.0,55.5236,55.6714,55.4202,55.4276,273500.0
2008-06-17 09:30:00,75.38,75.5,74.78,74.78,158400.0,55.6935,55.7822,55.2502,55.2502,158400.0
2008-06-17 09:40:00,74.78,74.91,74.66,74.66,140000.0,55.2502,55.3463,55.1616,55.1616,140000.0
2008-06-17 09:50:00,74.66,74.76,74.61,74.61,119600.0,55.1616,55.2355,55.1246,55.1246,119600.0
2008-06-17 10:00:00,74.61,74.65,74.53,74.55,147200.0,55.1246,55.1542,55.0655,55.0803,147200.0
2008-06-17 10:10:00,74.54,74.82,74.54,74.75,135900.0,55.0729,55.2798,55.0729,55.2281,135900.0
2008-06-17 10:20:00,74.75,74.76,74.55,74.58,119100.0,55.2281,55.2355,55.0803,55.1025,119100.0
2008-06-17 10:30:00,74.57,74.65,74.44,74.47,139000.0,55.0951,55.1542,54.999,55.0212,139000.0
2008-06-17 10:40:00,74.47,74.52,74.34,74.42,124900.0,55.0212,55.0581,54.9251,54.9843,124900.0
2008-06-17 10:50:00,74.43,74.58,74.43,74.48,76700.0,54.9916,55.1025,54.9916,55.0286,76700.0
2008-06-17 11:00:00,74.48,74.5,74.38,74.38,83100.0,55.0286,55.0434,54.9547,54.9547,83100.0
2008-06-17 11:10:00,74.4,74.41,74.32,74.39,71300.0,54.9695,54.9769,54.9104,54.9621,71300.0
2008-06-17 11:20:00,74.39,74.48,74.25,74.33,95000.0,54.9621,55.0286,54.8586,54.9178,95000.0
2008-06-17 11:30:00,74.33,74.35,74.05,74.06,117500.0,54.9178,54.9325,54.7109,54.7183,117500.0
2008-06-17 11:40:00,74.05,74.1,73.92,73.94,164000.0,54.7109,54.7478,54.6148,54.6296,164000.0
2008-06-17 11:50:00,73.94,74.0,73.81,73.86,111800.0,54.6296,54.6739,54.5336,54.5705,111800.0
2008-06-17 12:00:00,73.84,74.01,73.81,74.0,82200.0,54.5557,54.6813,54.5336,54.6739,82200.0
2008-06-17 12:10:00,73.99,74.14,73.9,74.13,605200.0,54.6666,54.7774,54.6001,54.77,605200.0
2008-06-17 12:20:00,74.13,74.17,73.99,74.15,233300.0,54.77,54.7995,54.6666,54.7848,233300.0
2008-06-17 12:30:00,74.15,74.24,74.0,74.08,127900.0,54.7848,54.8513,54.6739,54.733,127900.0
2008-06-17 12:40:00,74.08,74.29,74.07,74.27,147400.0,54.733,54.8882,54.7257,54.8734,147400.0
2008-06-17 12:50:00,74.27,74.27,74.16,74.2,105200.0,54.8734,54.8734,54.7922,54.8217,105200.0
2008-06-17 13:00:00,74.2,74.4,74.17,74.4,60700.0,54.8217,54.9695,54.7995,54.9695,60700.0
2008-06-17 13:10:00,74.4,74.45,74.27,74.28,46100.0,54.9695,55.0064,54.8734,54.8808,46100.0
2008-06-17 13:20:00,74.28,74.36,74.21,74.31,50200.0,54.8808,54.9399,54.8291,54.903,50200.0
2008-06-17 13:30:00,74.32,74.42,74.27,74.33,70300.0,54.9104,54.9843,54.8734,54.9178,70300.0
2008-06-17 13:40:00,74.33,74.61,74.33,74.59,145500.0,54.9178,55.1246,54.9178,55.1099,145500.0
2008-06-17 13:50:00,74.58,74.58,74.46,74.57,141600.0,55.1025,55.1025,55.0138,55.0951,141600.0
2008-06-17 14:00:00,74.55,74.68,74.51,74.58,163800.0,55.0803,55.1763,55.0507,55.1025,163800.0
2008-06-17 14:10:00,74.59,74.61,74.44,74.45,107300.0,55.1099,55.1246,54.999,55.0064,107300.0
2008-06-17 14:20:00,74.45,74.58,74.38,74.43,119000.0,55.0064,55.1025,54.9547,54.9916,119000.0
2008-06-17 14:30:00,74.43,74.53,74.42,74.45,82600.0,54.9916,55.0655,54.9843,55.0064,82600.0
2008-06-17 14:40:00,74.47,74.58,74.44,74.46,85900.0,55.0212,55.1025,54.999,55.0138,85900.0
2008-06-17 14:50:00,74.45,74.56,74.43,74.45,117900.0,55.0064,55.0877,54.9916,55.0064,117900.0
2008-06-17 15:00:00,74.45,74.54,74.37,74.45,133000.0,55.0064,55.0729,54.9473,55.0064,133000.0
2008-06-17 15:10:00,74.44,74.56,74.37,74.4,186300.0,54.999,55.0877,54.9473,54.9695,186300.0
2008-06-17 15:20:00,74.41,74.58,74.37,74.51,203100.0,54.9769,55.1025,54.9473,55.0507,203100.0
2008-06-17 15:30:00,74.49,74.53,74.42,74.45,284700.0,55.036,55.0655,54.9843,55.0064,284700.0
2008-06-17 15:40:00,74.45,74.54,74.38,74.51,249600.0,55.0064,55.0729,54.9547,55.0507,249600.0
2008-06-17 15:50:00,74.51,74.56,74.38,74.38,318700.0,55.0507,55.0877,54.9547,54.9547,318700.0
2008-06-18 09:30:00,73.37,74.94,73.37,74.57,387500.0,54.2085,55.3684,54.2085,55.0951,387500.0
2008-06-18 09:40:00,74.62,74.94,74.44,74.89,222900.0,55.132,55.3684,54.999,55.3315,222900.0
2008-06-18 09:50:00,74.87,74.9,74.5,74.62,136600.0,55.3167,55.3389,55.0434,55.132,136600.0
2008-06-18 10:00:00,74.6,74.65,74.36,74.41,110600.0,55.1172,55.1542,54.9399,54.9769,110600.0
2008-06-18 10:10:00,74.41,74.53,74.28,74.49,150600.0,54.9769,55.0655,54.8808,55.036,150600.0
2008-06-18 10:20:00,74.48,74.54,74.4,74.44,100600.0,55.0286,55.0729,54.9695,54.999,100600.0
2008-06-18 10:30:00,74.44,74.69,74.29,74.61,127000.0,54.999,55.1837,54.8882,55.1246,127000.0
2008-06-18 10:40:00,74.61,74.67,74.37,74.4,70300.0,55.1246,55.169,54.9473,54.9695,70300.0
2008-06-18 10:50:00,74.39,74.41,74.19,74.31,80200.0,54.9621,54.9769,54.8143,54.903,80200.0
2008-06-18 11:00:00,74.31,74.5,74.21,74.45,93400.0,54.903,55.0434,54.8291,55.0064,93400.0
2008-06-18 11:10:00,74.45,74.45,74.18,74.22,82200.0,55.0064,55.0064,54.8069,54.8365,82200.0
2008-06-18 11:20:00,74.21,74.52,74.18,74.39,94400.0,54.8291,55.0581,54.8069,54.9621,94400.0
2008-06-18 11:30:00,74.4,74.61,74.35,74.35,69500.0,54.9695,55.1246,54.9325,54.9325,69500.0
2008-06-18 11:40:00,74.35,74.58,74.35,74.47,69800.0,54.9325,55.1025,54.9325,55.0212,69800.0
2008-06-18 11:50:00,74.44,74.58,74.4,74.51,69900.0,54.999,55.1025,54.9695,55.0507,69900.0
2008-06-18 12:00:00,74.52,74.52,74.44,74.49,51700.0,55.0581,55.0581,54.999,55.036,51700.0
2008-06-18 12:10:00,74.5,74.59,74.44,74.5,64600.0,55.0434,55.1099,54.999,55.0434,64600.0
2008-06-18 12:20:00,74.51,74.58,74.48,74.5,55100.0,55.0507,55.1025,55.0286,55.0434,55100.0
2008-06-18 12:30:00,74.5,74.63,74.41,74.46,79500.0,55.0434,55.1394,54.9769,55.0138,79500.0
2008-06-18 12:40:00,74.46,74.48,74.4,74.44,73500.0,55.0138,55.0286,54.9695,54.999,73500.0
2008-06-18 12:50:00,74.44,74.45,74.26,74.29,57200.0,54.999,55.0064,54.866,54.8882,57200.0
2008-06-18 13:00:00,74.28,74.3,74.17,74.23,80200.0,54.8808,54.8956,54.7995,54.8439,80200.0
2008-06-18 13:10:00,74.24,75.76,74.09,75.71,1053100.0,54.8513,55.9743,54.7404,55.9374,1053100.0
2008-06-18 13:20:00,75.71,76.34,75.15,75.77,1957500.0,55.9374,56.4028,55.5236,55.9817,1957500.0
2008-06-18 13:30:00,75.77,75.86,75.11,75.14,656900.0,55.9817,56.0482,55.494,55.5162,656900.0
2008-06-18 13:40:00,75.12,75.32,74.85,75.04,797600.0,55.5014,55.6492,55.302,55.4423,797600.0
2008-06-18 13:50:00,75.04,75.33,75.0,75.1,485200.0,55.4423,55.6566,55.4128,55.4867,485200.0
2008-06-18 14:00:00,75.1,75.25,74.88,75.1,370500.0,55.4867,55.5975,55.3241,55.4867,370500.0
2008-06-18 14:10:00,75.13,75.22,75.03,75.07,412000.0,55.5088,55.5753,55.4349,55.4645,412000.0
2008-06-18 14:20:00,75.07,75.11,74.71,74.83,377200.0,55.4645,55.494,55.1985,55.2872,377200.0
2008-06-18 14:30:00,74.83,74.94,74.67,74.92,213700.0,55.2872,55.3684,55.169,55.3537,213700.0
2008-06-18 14:40:00,74.92,75.02,74.67,74.72,248500.0,55.3537,55.4276,55.169,55.2059,248500.0
2008-06-18 14:50:00,74.74,75.19,74.7,75.11,203900.0,55.2207,55.5532,55.1911,55.494,203900.0
2008-06-18 15:00:00,75.11,75.11,74.75,75.05,242800.0,55.494,55.494,55.2281,55.4497,242800.0
2008-06-18 15:10:00,75.04,75.05,74.74,74.93,184800.0,55.4423,55.4497,55.2207,55.3611,184800.0
2008-06-18 15:20:00,74.95,75.45,74.81,74.96,575100.0,55.3758,55.7453,55.2724,55.3832,575100.0
2008-06-18 15:30:00,74.95,75.03,74.76,74.91,216600.0,55.3758,55.4349,55.2355,55.3463,216600.0
2008-06-18 15:40:00,74.92,74.96,74.5,74.59,366500.0,55.3537,55.3832,55.0434,55.1099,366500.0
2008-06-18 15:50:00,74.59,74.73,74.46,74.7,433500.0,55.1099,55.2133,55.0138,55.1911,433500.0
2008-06-19 09:30:00,75.05,75.36,74.9,75.11,203400.0,55.4497,55.6788,55.3389,55.494,203400.0
2008-06-19 09:40:00,75.09,75.15,74.68,74.92,153100.0,55.4793,55.5236,55.1763,55.3537,153100.0
2008-06-19 09:50:00,74.93,75.37,74.8,75.24,197600.0,55.3611,55.6861,55.265,55.5901,197600.0
2008-06-19 10:00:00,75.24,75.57,75.1,75.57,295400.0,55.5901,55.8339,55.4867,55.8339,295400.0
2008-06-19 10:10:00,75.58,76.08,75.42,75.82,358100.0,55.8413,56.2107,55.7231,56.0186,358100.0
2008-06-19 10:20:00,75.81,76.47,75.59,76.25,318100.0,56.0112,56.4989,55.8487,56.3363,318100.0
2008-06-19 10:30:00,76.25,76.29,76.08,76.23,194600.0,56.3363,56.3659,56.2107,56.3215,194600.0
2008-06-19 10:40:00,76.24,76.3,76.16,76.29,152000.0,56.3289,56.3733,56.2698,56.3659,152000.0
2008-06-19 10:50:00,76.27,76.54,76.27,76.44,126600.0,56.3511,56.5506,56.3511,56.4767,126600.0
2008-06-19 11:00:00,76.44,76.82,76.43,76.79,303700.0,56.4767,56.7575,56.4693,56.7353,303700.0
2008-06-19 11:10:00,76.78,76.85,76.55,76.85,188800.0,56.7279,56.7796,56.558,56.7796,188800.0
2008-06-19 11:20:00,76.83,76.83,76.3,76.45,189500.0,56.7648,56.7648,56.3733,56.4841,189500.0
2008-06-19 11:30:00,76.45,76.54,76.33,76.33,125000.0,56.4841,56.5506,56.3954,56.3954,125000.0
2008-06-19 11:40:00,76.33,76.4,76.13,76.35,113500.0,56.3954,56.4471,56.2477,56.4102,113500.0
2008-06-19 11:50:00,76.36,76.45,76.23,76.28,138000.0,56.4176,56.4841,56.3215,56.3585,138000.0
2008-06-19 12:00:00,76.29,76.5,76.28,76.49,144700.0,56.3659,56.521,56.3585,56.5136,144700.0
2008-06-19 12:10:00,76.49,76.63,76.29,76.61,144000.0,56.5136,56.6171,56.3659,56.6023,144000.0
2008-06-19 12:20:00,76.61,76.91,76.52,76.58,243800.0,56.6023,56.824,56.5358,56.5801,243800.0
2008-06-19 12:30:00,76.58,76.72,76.55,76.64,118200.0,56.5801,56.6836,56.558,56.6245,118200.0
2008-06-19 12:40:00,76.63,76.84,76.54,76.68,166600.0,56.6171,56.7722,56.5506,56.654,166600.0
2008-06-19 12:50:00,76.66,76.68,76.53,76.56,85400.0,56.6392,56.654,56.5432,56.5654,85400.0
2008-06-19 13:00:00,76.57,76.61,76.48,76.58,109600.0,56.5728,56.6023,56.5063,56.5801,109600.0
2008-06-19 13:10:00,76.54,76.61,76.48,76.53,141900.0,56.5506,56.6023,56.5063,56.5432,141900.0
2008-06-19 13:20:00,76.53,76.62,76.49,76.61,83300.0,56.5432,56.6097,56.5136,56.6023,83300.0
2008-06-19 13:30:00,76.63,76.7,76.56,76.58,123500.0,56.6171,56.6688,56.5654,56.5801,123500.0
2008-06-19 13:40:00,76.58,76.62,76.44,76.51,85300.0,56.5801,56.6097,56.4767,56.5284,85300.0
2008-06-19 13:50:00,76.49,76.57,76.38,76.54,90000.0,56.5136,56.5728,56.4324,56.5506,90000.0
2008-06-19 14:00:00,76.54,76.56,76.4,76.43,85900.0,56.5506,56.5654,56.4471,56.4693,85900.0
2008-06-19 14:10:00,76.43,76.69,76.41,76.63,76300.0,56.4693,56.6614,56.4545,56.6171,76300.0
2008-06-19 14:20:00,76.63,76.86,76.6,76.81,187000.0,56.6171,56.787,56.5949,56.7501,187000.0
2008-06-19 14:30:00,76.83,76.89,76.68,76.85,140500.0,56.7648,56.8092,56.654,56.7796,140500.0
2008-06-19 14:40:00,76.84,76.97,76.79,76.88,143400.0,56.7722,56.8683,56.7353,56.8018,143400.0
2008-06-19 14:50:00,76.88,77.04,76.88,77.02,173300.0,56.8018,56.92,56.8018,56.9052,173300.0
2008-06-19 15:00:00,77.0,77.08,76.95,77.01,137800.0,56.8905,56.9496,56.8535,56.8978,137800.0
2008-06-19 15:10:00,77.0,77.08,76.92,77.05,165200.0,56.8905,56.9496,56.8313,56.9274,165200.0
2008-06-19 15:20:00,77.05,77.16,77.0,77.08,281800.0,56.9274,57.0087,56.8905,56.9496,281800.0
2008-06-19 15:30:00,77.1,77.21,77.06,77.07,193300.0,56.9643,57.0456,56.9348,56.9422,193300.0
2008-06-19 15:40:00,77.08,77.15,76.96,76.97,280900.0,56.9496,57.0013,56.8609,56.8683,280900.0
2008-06-19 15:50:00,76.97,76.99,76.81,76.93,458500.0,56.8683,56.8831,56.7501,56.8387,458500.0
2008-06-20 09:30:00,77.8,77.8,76.84,76.93,2089800.0,57.4815,57.4815,56.7722,56.8387,2089800.0
2008-06-20 09:40:00,76.93,77.28,76.85,77.18,268600.0,56.8387,57.0973,56.7796,57.0234,268600.0
2008-06-20 09:50:00,77.18,77.26,76.42,76.54,316700.0,57.0234,57.0825,56.4619,56.5506,316700.0
2008-06-20 10:00:00,76.54,76.55,75.72,76.11,332000.0,56.5506,56.558,55.9447,56.2329,332000.0
2008-06-20 10:10:00,76.08,76.1,75.85,75.91,154000.0,56.2107,56.2255,56.0408,56.0851,154000.0
2008-06-20 10:20:00,75.92,76.13,75.85,76.08,161100.0,56.0925,56.2477,56.0408,56.2107,161100.0
2008-06-20 10:30:00,76.09,76.56,76.05,76.4,289600.0,56.2181,56.5654,56.1886,56.4471,289600.0
2008-06-20 10:40:00,76.41,76.54,76.34,76.5,164100.0,56.4545,56.5506,56.4028,56.521,164100.0
2008-06-20 10:50:00,76.49,76.55,76.2,76.25,121900.0,56.5136,56.558,56.2994,56.3363,121900.0
2008-06-20 11:00:00,76.25,76.33,76.06,76.18,148600.0,56.3363,56.3954,56.1959,56.2846,148600.0
2008-06-20 11:10:00,76.17,76.22,76.06,76.08,107500.0,56.2772,56.3142,56.1959,56.2107,107500.0
2008-06-20 11:20:00,76.07,76.3,76.02,76.23,137200.0,56.2033,56.3733,56.1664,56.3215,137200.0
2008-06-20 11:30:00,76.2,76.28,76.15,76.24,54400.0,56.2994,56.3585,56.2624,56.3289,54400.0
2008-06-20 11:40:00,76.25,76.5,76.2,76.2,94200.0,56.3363,56.521,56.2994,56.2994,94200.0
2008-06-20 11:50:00,76.21,76.47,76.2,76.4,82100.0,56.3068,56.4989,56.2994,56.4471,82100.0
2008-06-20 12:00:00,76.4,76.44,76.2,76.26,51600.0,56.4471,56.4767,56.2994,56.3437,51600.0
2008-06-20 12:10:00,76.26,76.4,76.22,76.32,38300.0,56.3437,56.4471,56.3142,56.388,38300.0
2008-06-20 12:20:00,76.32,76.34,76.14,76.26,51000.0,56.388,56.4028,56.2551,56.3437,51000.0
2008-06-20 12:30:00,76.25,76.39,76.2,76.34,36000.0,56.3363,56.4398,56.2994,56.4028,36000.0
2008-06-20 12:40:00,76.34,76.41,76.3,76.3,30800.0,56.4028,56.4545,56.3733,56.3733,30800.0
2008-06-20 12:50:00,76.32,76.34,76.27,76.31,25100.0,56.388,56.4028,56.3511,56.3807,25100.0
2008-06-20 13:00:00,76.3,76.36,76.25,76.29,68100.0,56.3733,56.4176,56.3363,56.3659,68100.0
2008-06-20 13:10:00,76.29,76.36,76.23,76.28,82000.0,56.3659,56.4176,56.3215,56.3585,82000.0
2008-06-20 13:20:00,76.26,76.3,76.13,76.21,92300.0,56.3437,56.3733,56.2477,56.3068,92300.0
2008-06-20 13:30:00,76.23,76.3,76.05,76.25,141900.0,56.3215,56.3733,56.1886,56.3363,141900.0
2008-06-20 13:40:00,76.25,76.33,76.13,76.31,84900.0,56.3363,56.3954,56.2477,56.3807,84900.0
2008-06-20 13:50:00,76.3,76.41,76.26,76.32,84800.0,56.3733,56.4545,56.3437,56.388,84800.0
2008-06-20 14:00:00,76.31,76.39,76.25,76.28,110000.0,56.3807,56.4398,56.3363,56.3585,110000.0
2008-06-20 14:10:00,76.27,76.35,76.1,76.23,135000.0,56.3511,56.4102,56.2255,56.3215,135000.0
2008-06-20 14:20:00,76.25,76.31,76.11,76.22,96400.0,56.3363,56.3807,56.2329,56.3142,96400.0
2008-06-20 14:30:00,76.21,76.24,76.0,76.03,63500.0,56.3068,56.3289,56.1516,56.1738,63500.0
2008-06-20 14:40:00,76.03,76.13,75.97,76.0,76700.0,56.1738,56.2477,56.1294,56.1516,76700.0
2008-06-20 14:50:00,76.02,76.02,75.77,75.82,119300.0,56.1664,56.1664,55.9817,56.0186,119300.0
2008-06-20 15:00:00,75.83,76.08,75.78,75.92,111500.0,56.026,56.2107,55.9891,56.0925,111500.0
2008-06-20 15:10:00,75.92,76.22,75.9,75.95,127400.0,56.0925,56.3142,56.0777,56.1147,127400.0
2008-06-20 15:20:00,75.95,76.03,75.78,75.88,224400.0,56.1147,56.1738,55.9891,56.063,224400.0
2008-06-20 15:30:00,75.87,75.88,75.77,75.79,165600.0,56.0556,56.063,55.9817,55.9965,165600.0
2008-06-20 15:40:00,75.79,75.92,75.66,75.85,298500.0,55.9965,56.0925,55.9004,56.0408,298500.0
2008-06-20 15:50:00,75.85,76.13,75.84,75.96,467300.0,56.0408,56.2477,56.0334,56.1221,467300.0
2008-06-23 09:30:00,76.23,76.48,75.61,75.68,145700.0,56.3215,56.5063,55.8635,55.9152,145700.0
2008-06-23 09:40:00,75.67,75.96,75.12,75.26,235200.0,55.9078,56.1221,55.5014,55.6049,235200.0
2008-06-23 09:50:00,75.3,75.51,75.12,75.46,171000.0,55.6344,55.7896,55.5014,55.7526,171000.0
2008-06-23 10:00:00,75.48,75.58,75.28,75.46,136500.0,55.7674,55.8413,55.6197,55.7526,136500.0
2008-06-23 10:10:00,75.48,75.68,75.45,75.52,127500.0,55.7674,55.9152,55.7453,55.797,127500.0
2008-06-23 10:20:00,75.53,75.6,75.25,75.51,79600.0,55.8044,55.8561,55.5975,55.7896,79600.0
2008-06-23 10:30:00,75.53,75.6,75.52,75.54,72100.0,55.8044,55.8561,55.797,55.8117,72100.0
2008-06-23 10:40:00,75.56,75.59,75.3,75.33,64700.0,55.8265,55.8487,55.6344,55.6566,64700.0
2008-06-23 10:50:00,75.34,75.34,75.18,75.24,92400.0,55.664,55.664,55.5458,55.5901,92400.0
2008-06-23 11:00:00,75.25,75.49,75.24,75.41,76300.0,55.5975,55.7748,55.5901,55.7157,76300.0
2008-06-23 11:10:00,75.41,75.52,75.3,75.33,113500.0,55.7157,55.797,55.6344,55.6566,113500.0
2008-06-23 11:20:00,75.33,75.45,75.29,75.44,102000.0,55.6566,55.7453,55.627,55.7379,102000.0
2008-06-23 11:30:00,75.45,75.6,75.4,75.57,63000.0,55.7453,55.8561,55.7083,55.8339,63000.0
2008-06-23 11:40:00,75.58,75.62,75.53,75.58,81900.0,55.8413,55.8709,55.8044,55.8413,81900.0
2008-06-23 11:50:00,75.58,75.67,75.5,75.58,93800.0,55.8413,55.9078,55.7822,55.8413,93800.0
2008-06-23 12:00:00,75.58,75.6,75.49,75.51,52000.0,55.8413,55.8561,55.7748,55.7896,52000.0
2008-06-23 12:10:00,75.5,75.55,75.42,75.53,57800.0,55.7822,55.8191,55.7231,55.8044,57800.0
2008-06-23 12:20:00,75.53,75.6,75.51,75.55,39800.0,55.8044,55.8561,55.7896,55.8191,39800.0
2008-06-23 12:30:00,75.54,75.68,75.53,75.64,50000.0,55.8117,55.9152,55.8044,55.8856,50000.0
2008-06-23 12:40:00,75.64,75.64,75.49,75.62,42800.0,55.8856,55.8856,55.7748,55.8709,42800.0
2008-06-23 12:50:00,75.63,75.68,75.51,75.61,48700.0,55.8782,55.9152,55.7896,55.8635,48700.0
2008-06-23 13:00:00,75.61,75.65,75.51,75.6,48500.0,55.8635,55.893,55.7896,55.8561,48500.0
2008-06-23 13:10:00,75.61,75.62,75.52,75.53,31700.0,55.8635,55.8709,55.797,55.8044,31700.0
2008-06-23 13:20:00,75.53,75.74,75.53,75.61,53800.0,55.8044,55.9595,55.8044,55.8635,53800.0
2008-06-23 13:30:00,75.61,75.73,75.58,75.59,26100.0,55.8635,55.9521,55.8413,55.8487,26100.0
2008-06-23 13:40:00,75.58,75.71,75.51,75.7,51200.0,55.8413,55.9374,55.7896,55.93,51200.0
2008-06-23 13:50:00,75.7,75.76,75.57,75.6,44200.0,55.93,55.9743,55.8339,55.8561,44200.0
2008-06-23 14:00:00,75.6,75.7,75.6,75.66,44700.0,55.8561,55.93,55.8561,55.9004,44700.0
2008-06-23 14:10:00,75.68,75.89,75.65,75.88,75000.0,55.9152,56.0703,55.893,56.063,75000.0
2008-06-23 14:20:00,75.9,75.91,75.74,75.85,97000.0,56.0777,56.0851,55.9595,56.0408,97000.0
2008-06-23 14:30:00,75.85,75.9,75.77,75.85,104700.0,56.0408,56.0777,55.9817,56.0408,104700.0
2008-06-23 14:40:00,75.86,75.9,75.83,75.87,83000.0,56.0482,56.0777,56.026,56.0556,83000.0
2008-06-23 14:50:00,75.86,75.97,75.86,75.87,150700.0,56.0482,56.1294,56.0482,56.0556,150700.0
2008-06-23 15:00:00,75.87,75.9,75.79,75.81,86600.0,56.0556,56.0777,55.9965,56.0112,86600.0
2008-06-23 15:10:00,75.82,75.9,75.78,75.82,72100.0,56.0186,56.0777,55.9891,56.0186,72100.0
2008-06-23 15:20:00,75.81,75.83,75.67,75.73,145500.0,56.0112,56.026,55.9078,55.9521,145500.0
2008-06-23 15:30:00,75.72,75.73,75.63,75.67,136600.0,55.9447,55.9521,55.8782,55.9078,136600.0
2008-06-23 15:40:00,75.66,75.67,75.57,75.6,205900.0,55.9004,55.9078,55.8339,55.8561,205900.0
2008-06-23 15:50:00,75.6,75.67,75.55,75.57,336800.0,55.8561,55.9078,55.8191,55.8339,336800.0
2008-06-24 09:30:00,75.24,75.61,74.8,74.85,237600.0,55.5901,55.8635,55.265,55.302,237600.0
2008-06-24 09:40:00,74.85,75.04,74.58,74.71,145200.0,55.302,55.4423,55.1025,55.1985,145200.0
2008-06-24 09:50:00,74.73,74.77,74.51,74.62,128000.0,55.2133,55.2428,55.0507,55.132,128000.0
2008-06-24 10:00:00,74.6,74.66,74.13,74.4,259500.0,55.1172,55.1616,54.77,54.9695,259500.0
2008-06-24 10:10:00,74.41,74.6,74.21,74.47,146600.0,54.9769,55.1172,54.8291,55.0212,146600.0
2008-06-24 10:20:00,74.47,74.62,74.39,74.43,112400.0,55.0212,55.132,54.9621,54.9916,112400.0
2008-06-24 10:30:00,74.45,74.48,74.3,74.4,142800.0,55.0064,55.0286,54.8956,54.9695,142800.0
2008-06-24 10:40:00,74.4,74.53,74.25,74.44,107100.0,54.9695,55.0655,54.8586,54.999,107100.0
2008-06-24 10:50:00,74.44,74.52,74.34,74.43,126900.0,54.999,55.0581,54.9251,54.9916,126900.0
2008-06-24 11:00:00,74.44,74.74,74.37,74.67,241700.0,54.999,55.2207,54.9473,55.169,241700.0
2008-06-24 11:10:00,74.67,74.99,74.62,74.96,124300.0,55.169,55.4054,55.132,55.3832,124300.0
2008-06-24 11:20:00,74.96,75.12,74.95,75.07,154300.0,55.3832,55.5014,55.3758,55.4645,154300.0
2008-06-24 11:30:00,75.05,75.06,74.89,74.91,98600.0,55.4497,55.4571,55.3315,55.3463,98600.0
2008-06-24 11:40:00,74.9,75.15,74.83,75.15,104000.0,55.3389,55.5236,55.2872,55.5236,104000.0
2008-06-24 11:50:00,75.14,75.42,75.11,75.38,126600.0,55.5162,55.7231,55.494,55.6935,126600.0
2008-06-24 12:00:00,75.35,75.37,75.2,75.31,71700.0,55.6714,55.6861,55.5605,55.6418,71700.0
2008-06-24 12:10:00,75.33,75.44,75.18,75.27,57700.0,55.6566,55.7379,55.5458,55.6123,57700.0
2008-06-24 12:20:00,75.28,75.4,75.2,75.37,67900.0,55.6197,55.7083,55.5605,55.6861,67900.0
2008-06-24 12:30:00,75.37,75.4,75.27,75.32,64300.0,55.6861,55.7083,55.6123,55.6492,64300.0
2008-06-24 12:40:00,75.33,75.33,75.19,75.22,51500.0,55.6566,55.6566,55.5532,55.5753,51500.0
2008-06-24 12:50:00,75.22,75.24,75.02,75.02,73300.0,55.5753,55.5901,55.4276,55.4276,73300.0
2008-06-24 13:00:00,75.04,75.26,75.01,75.2,60000.0,55.4423,55.6049,55.4202,55.5605,60000.0
2008-06-24 13:10:00,75.21,75.21,75.03,75.14,54800.0,55.5679,55.5679,55.4349,55.5162,54800.0
2008-06-24 13:20:00,75.15,75.18,75.05,75.05,39400.0,55.5236,55.5458,55.4497,55.4497,39400.0
2008-06-24 13:30:00,75.05,75.06,74.96,75.05,63100.0,55.4497,55.4571,55.3832,55.4497,63100.0
2008-06-24 13:40:00,75.04,75.08,74.93,75.04,44300.0,55.4423,55.4719,55.3611,55.4423,44300.0
2008-06-24 13:50:00,75.03,75.1,74.94,75.01,49900.0,55.4349,55.4867,55.3684,55.4202,49900.0
2008-06-24 14:00:00,75.0,75.17,74.97,75.08,84400.0,55.4128,55.5384,55.3906,55.4719,84400.0
2008-06-24 14:10:00,75.07,75.09,74.94,75.01,53700.0,55.4645,55.4793,55.3684,55.4202,53700.0
2008-06-24 14:20:00,75.01,75.08,74.95,74.99,69300.0,55.4202,55.4719,55.3758,55.4054,69300.0
2008-06-24 14:30:00,74.99,75.1,74.97,75.01,65300.0,55.4054,55.4867,55.3906,55.4202,65300.0
2008-06-24 14:40:00,75.01,75.05,74.89,74.95,82900.0,55.4202,55.4497,55.3315,55.3758,82900.0
2008-06-24 14:50:00,74.95,75.05,74.93,75.02,58000.0,55.3758,55.4497,55.3611,55.4276,58000.0
2008-06-24 15:00:00,75.03,75.07,74.89,75.0,95700.0,55.4349,55.4645,55.3315,55.4128,95700.0
2008-06-24 15:10:00,74.99,75.04,74.89,74.93,95500.0,55.4054,55.4423,55.3315,55.3611,95500.0
2008-06-24 15:20:00,74.95,75.0,74.85,74.98,112100.0,55.3758,55.4128,55.302,55.398,112100.0
2008-06-24 15:30:00,74.99,75.02,74.79,74.89,213100.0,55.4054,55.4276,55.2576,55.3315,213100.0
2008-06-24 15:40:00,74.91,74.94,74.84,74.84,197400.0,55.3463,55.3684,55.2946,55.2946,197400.0
2008-06-24 15:50:00,74.84,74.95,74.67,74.73,488100.0,55.2946,55.3758,55.169,55.2133,488100.0
2008-06-25 09:30:00,72.28,72.79,71.6,71.89,1210600.0,53.4031,53.7799,52.9007,53.115,1210600.0
2008-06-25 09:40:00,71.93,71.97,70.8,70.91,986700.0,53.1445,53.1741,52.3097,52.3909,986700.0
2008-06-25 09:50:00,70.9,71.19,70.34,70.81,1027000.0,52.3835,52.5978,51.9698,52.317,1027000.0
2008-06-25 10:00:00,70.84,70.99,70.65,70.82,481200.0,52.3392,52.45,52.1988,52.3244,481200.0
2008-06-25 10:10:00,70.83,70.85,70.51,70.58,397700.0,52.3318,52.3466,52.0954,52.1471,397700.0
2008-06-25 10:20:00,70.58,70.78,70.45,70.57,534900.0,52.1471,52.2949,52.0511,52.1397,534900.0
2008-06-25 10:30:00,70.57,70.85,70.38,70.73,505800.0,52.1397,52.3466,51.9993,52.2579,505800.0
2008-06-25 10:40:00,70.74,70.8,70.42,70.52,360500.0,52.2653,52.3097,52.0289,52.1028,360500.0
2008-06-25 10:50:00,70.51,70.54,70.15,70.15,400400.0,52.0954,52.1176,51.8294,51.8294,400400.0
2008-06-25 11:00:00,70.16,70.24,69.91,70.04,627900.0,51.8368,51.8959,51.6521,51.7481,627900.0
2008-06-25 11:10:00,70.04,70.34,69.83,70.21,734000.0,51.7481,51.9698,51.593,51.8737,734000.0
2008-06-25 11:20:00,70.2,70.67,70.2,70.62,513200.0,51.8664,52.2136,51.8664,52.1767,513200.0
2008-06-25 11:30:00,70.62,70.66,70.37,70.37,302800.0,52.1767,52.2062,51.992,51.992,302800.0
2008-06-25 11:40:00,70.38,70.39,70.25,70.29,159500.0,51.9993,52.0067,51.9033,51.9329,159500.0
2008-06-25 11:50:00,70.28,70.33,70.21,70.32,284000.0,51.9255,51.9624,51.8737,51.955,284000.0
2008-06-25 12:00:00,70.33,70.37,69.9,70.01,402800.0,51.9624,51.992,51.6447,51.726,402800.0
2008-06-25 12:10:00,70.01,70.07,69.84,69.88,323400.0,51.726,51.7703,51.6004,51.6299,323400.0
2008-06-25 12:20:00,69.88,69.96,69.76,69.92,355200.0,51.6299,51.689,51.5413,51.6595,355200.0
2008-06-25 12:30:00,69.92,70.14,69.9,70.12,317800.0,51.6595,51.822,51.6447,51.8073,317800.0
2008-06-25 12:40:00,70.1,70.18,69.97,69.98,181400.0,51.7925,51.8516,51.6964,51.7038,181400.0
2008-06-25 12:50:00,69.97,70.29,69.95,70.12,250400.0,51.6964,51.9329,51.6816,51.8073,250400.0
2008-06-25 13:00:00,70.11,70.14,70.04,70.09,172700.0,51.7999,51.822,51.7481,51.7851,172700.0
2008-06-25 13:10:00,70.1,70.15,69.95,70.0,250300.0,51.7925,51.8294,51.6816,51.7186,250300.0
2008-06-25 13:20:00,70.0,70.07,69.98,70.01,871500.0,51.7186,51.7703,51.7038,51.726,871500.0
2008-06-25 13:30:00,70.01,70.11,69.99,70.05,159700.0,51.726,51.7999,51.7112,51.7555,159700.0
2008-06-25 13:40:00,70.06,70.1,70.03,70.05,129900.0,51.7629,51.7925,51.7408,51.7555,129900.0
2008-06-25 13:50:00,70.04,70.08,69.95,70.01,202700.0,51.7481,51.7777,51.6816,51.726,202700.0
2008-06-25 14:00:00,70.0,70.06,69.97,69.97,159500.0,51.7186,51.7629,51.6964,51.6964,159500.0
2008-06-25 14:10:00,69.96,70.06,69.16,70.0,623600.0,51.689,51.7629,51.098,51.7186,623600.0
2008-06-25 14:20:00,69.99,70.03,69.46,69.57,597000.0,51.7112,51.7408,51.3196,51.4009,597000.0
2008-06-25 14:30:00,69.57,70.0,69.43,69.56,858400.0,51.4009,51.7186,51.2975,51.3935,858400.0
2008-06-25 14:40:00,69.55,69.76,69.42,69.58,467600.0,51.3861,51.5413,51.2901,51.4083,467600.0
2008-06-25 14:50:00,69.58,69.73,69.35,69.54,558500.0,51.4083,51.5191,51.2383,51.3787,558500.0
2008-06-25 15:00:00,69.54,69.91,69.49,69.88,427600.0,51.3787,51.6521,51.3418,51.6299,427600.0
2008-06-25 15:10:00,69.88,70.0,69.79,69.8,397500.0,51.6299,51.7186,51.5634,51.5708,397500.0
2008-06-25 15:20:00,69.8,69.81,69.56,69.6,424600.0,51.5708,51.5782,51.3935,51.4231,424600.0
2008-06-25 15:30:00,69.6,69.64,69.5,69.63,600200.0,51.4231,51.4526,51.3492,51.4452,600200.0
2008-06-25 15:40:00,69.64,69.75,69.51,69.54,639200.0,51.4526,51.5339,51.3566,51.3787,639200.0
2008-06-25 15:50:00,69.54,69.74,69.53,69.7,1428000.0,51.3787,51.5265,51.3713,51.4969,1428000.0
2008-06-26 09:30:00,68.75,69.91,68.75,69.85,735500.0,50.795,51.6521,50.795,51.6078,735500.0
2008-06-26 09:40:00,69.85,70.24,69.61,70.06,470000.0,51.6078,51.8959,51.4304,51.7629,470000.0
2008-06-26 09:50:00,70.06,70.39,69.56,69.59,473300.0,51.7629,52.0067,51.3935,51.4157,473300.0
2008-06-26 10:00:00,69.6,69.86,69.6,69.68,422600.0,51.4231,51.6152,51.4231,51.4822,422600.0
2008-06-26 10:10:00,69.68,69.77,69.41,69.61,267800.0,51.4822,51.5487,51.2827,51.4304,267800.0
2008-06-26 10:20:00,69.61,69.71,69.42,69.45,292100.0,51.4304,51.5043,51.2901,51.3122,292100.0
2008-06-26 10:30:00,69.46,69.61,69.42,69.5,337000.0,51.3196,51.4304,51.2901,51.3492,337000.0
2008-06-26 10:40:00,69.52,69.54,69.28,69.4,232500.0,51.3639,51.3787,51.1866,51.2753,232500.0
2008-06-26 10:50:00,69.39,69.4,69.15,69.16,262200.0,51.2679,51.2753,51.0906,51.098,262200.0
2008-06-26 11:00:00,69.16,69.2,68.96,69.01,304400.0,51.098,51.1275,50.9502,50.9871,304400.0
2008-06-26 11:10:00,69.01,69.03,68.78,68.83,230100.0,50.9871,51.0019,50.8172,50.8542,230100.0
2008-06-26 11:20:00,68.82,68.92,68.57,68.57,303700.0,50.8468,50.9206,50.6621,50.6621,303700.0
2008-06-26 11:30:00,68.56,68.68,68.53,68.59,222700.0,50.6547,50.7433,50.6325,50.6768,222700.0
2008-06-26 11:40:00,68.6,68.63,68.31,68.52,289400.0,50.6842,50.7064,50.47,50.6251,289400.0
2008-06-26 11:50:00,68.51,68.74,68.51,68.62,235100.0,50.6177,50.7877,50.6177,50.699,235100.0
2008-06-26 12:00:00,68.64,68.66,68.43,68.46,132000.0,50.7138,50.7286,50.5586,50.5808,132000.0
2008-06-26 12:10:00,68.47,68.55,68.41,68.49,119100.0,50.5882,50.6473,50.5438,50.6029,119100.0
2008-06-26 12:20:00,68.49,68.53,68.4,68.49,127400.0,50.6029,50.6325,50.5365,50.6029,127400.0
2008-06-26 12:30:00,68.48,68.73,68.45,68.72,146800.0,50.5956,50.7803,50.5734,50.7729,146800.0
2008-06-26 12:40:00,68.72,68.73,68.54,68.54,156200.0,50.7729,50.7803,50.6399,50.6399,156200.0
2008-06-26 12:50:00,68.54,68.61,68.46,68.48,181600.0,50.6399,50.6916,50.5808,50.5956,181600.0
2008-06-26 13:00:00,68.47,68.85,68.47,68.81,190500.0,50.5882,50.8689,50.5882,50.8394,190500.0
2008-06-26 13:10:00,68.81,68.9,68.74,68.77,121100.0,50.8394,50.9059,50.7877,50.8098,121100.0
2008-06-26 13:20:00,68.77,68.8,68.45,68.5,151300.0,50.8098,50.832,50.5734,50.6103,151300.0
2008-06-26 13:30:00,68.48,68.66,68.45,68.51,149800.0,50.5956,50.7286,50.5734,50.6177,149800.0
2008-06-26 13:40:00,68.51,68.53,68.42,68.45,182300.0,50.6177,50.6325,50.5512,50.5734,182300.0
2008-06-26 13:50:00,68.43,68.55,68.27,68.38,207000.0,50.5586,50.6473,50.4404,50.5217,207000.0
2008-06-26 14:00:00,68.39,68.53,68.3,68.5,154700.0,50.5291,50.6325,50.4626,50.6103,154700.0
2008-06-26 14:10:00,68.51,68.52,68.15,68.19,311200.0,50.6177,50.6251,50.3517,50.3813,311200.0
2008-06-26 14:20:00,68.19,68.3,68.05,68.25,234300.0,50.3813,50.4626,50.2779,50.4256,234300.0
2008-06-26 14:30:00,68.25,68.39,68.16,68.22,155300.0,50.4256,50.5291,50.3591,50.4035,155300.0
2008-06-26 14:40:00,68.22,68.3,68.16,68.17,159100.0,50.4035,50.4626,50.3591,50.3665,159100.0
2008-06-26 14:50:00,68.17,68.35,68.14,68.27,129800.0,50.3665,50.4995,50.3444,50.4404,129800.0
2008-06-26 15:00:00,68.28,68.4,68.22,68.35,209300.0,50.4478,50.5365,50.4035,50.4995,209300.0
2008-06-26 15:10:00,68.37,68.42,68.18,68.3,205300.0,50.5143,50.5512,50.3739,50.4626,205300.0
2008-06-26 15:20:00,68.3,68.41,68.27,68.31,314600.0,50.4626,50.5438,50.4404,50.47,314600.0
2008-06-26 15:30:00,68.31,68.67,68.31,68.64,414200.0,50.47,50.7359,50.47,50.7138,414200.0
2008-06-26 15:40:00,68.64,68.64,68.3,68.36,607700.0,50.7138,50.7138,50.4626,50.5069,607700.0
2008-06-26 15:50:00,68.36,68.37,68.22,68.26,566600.0,50.5069,50.5143,50.4035,50.433,566600.0
2008-06-27 09:30:00,67.74,67.87,67.19,67.66,414900.0,50.0488,50.1449,49.6425,49.9897,414900.0
2008-06-27 09:40:00,67.66,67.75,67.42,67.62,245700.0,49.9897,50.0562,49.8124,49.9602,245700.0
2008-06-27 09:50:00,67.61,67.93,67.59,67.64,282400.0,49.9528,50.1892,49.938,49.9749,282400.0
2008-06-27 10:00:00,67.65,67.91,67.55,67.61,270800.0,49.9823,50.1744,49.9084,49.9528,270800.0
2008-06-27 10:10:00,67.61,67.62,67.14,67.15,214400.0,49.9528,49.9602,49.6055,49.6129,214400.0
2008-06-27 10:20:00,67.16,67.26,67.06,67.24,204500.0,49.6203,49.6942,49.5464,49.6794,204500.0
2008-06-27 10:30:00,67.22,67.43,67.2,67.31,182400.0,49.6646,49.8198,49.6498,49.7311,182400.0
2008-06-27 10:40:00,67.33,67.37,67.08,67.08,145500.0,49.7459,49.7755,49.5612,49.5612,145500.0
2008-06-27 10:50:00,67.08,67.1,66.73,66.73,260400.0,49.5612,49.576,49.3026,49.3026,260400.0
2008-06-27 11:00:00,66.74,67.25,66.58,66.87,376500.0,49.31,49.6868,49.1918,49.406,376500.0
2008-06-27 11:10:00,66.87,66.9,66.71,66.79,237300.0,49.406,49.4282,49.2878,49.3469,237300.0
2008-06-27 11:20:00,66.8,66.95,66.75,66.84,244700.0,49.3543,49.4651,49.3174,49.3839,244700.0
2008-06-27 11:30:00,66.85,66.9,66.71,66.81,145500.0,49.3913,49.4282,49.2878,49.3617,145500.0
2008-06-27 11:40:00,66.81,67.07,66.78,67.07,186200.0,49.3617,49.5538,49.3395,49.5538,186200.0
2008-06-27 11:50:00,67.07,67.18,67.0,67.17,145900.0,49.5538,49.6351,49.5021,49.6277,145900.0
2008-06-27 12:00:00,67.18,67.38,67.15,67.31,215100.0,49.6351,49.7828,49.6129,49.7311,215100.0
2008-06-27 12:10:00,67.3,67.32,67.11,67.16,169200.0,49.7237,49.7385,49.5834,49.6203,169200.0
2008-06-27 12:20:00,67.16,67.24,67.08,67.13,102400.0,49.6203,49.6794,49.5612,49.5981,102400.0
2008-06-27 12:30:00,67.13,67.17,66.81,66.82,99100.0,49.5981,49.6277,49.3617,49.3691,99100.0
2008-06-27 12:40:00,66.83,66.91,66.7,66.85,147800.0,49.3765,49.4356,49.2804,49.3913,147800.0
2008-06-27 12:50:00,66.83,66.86,66.71,66.77,178600.0,49.3765,49.3986,49.2878,49.3321,178600.0
2008-06-27 13:00:00,66.77,66.86,66.75,66.77,175300.0,49.3321,49.3986,49.3174,49.3321,175300.0
2008-06-27 13:10:00,66.78,66.88,66.67,66.76,201200.0,49.3395,49.4134,49.2583,49.3248,201200.0
2008-06-27 13:20:00,66.76,66.92,66.66,66.68,242400.0,49.3248,49.443,49.2509,49.2657,242400.0
2008-06-27 13:30:00,66.68,66.7,66.51,66.51,279900.0,49.2657,49.2804,49.1401,49.1401,279900.0
2008-06-27 13:40:00,66.52,66.6,66.38,66.57,158700.0,49.1474,49.2065,49.044,49.1844,158700.0
2008-06-27 13:50:00,66.56,66.78,66.46,66.69,133000.0,49.177,49.3395,49.1031,49.273,133000.0
2008-06-27 14:00:00,66.7,66.8,66.5,66.61,246400.0,49.2804,49.3543,49.1327,49.2139,246400.0
2008-06-27 14:10:00,66.61,66.71,66.57,66.67,239700.0,49.2139,49.2878,49.1844,49.2583,239700.0
2008-06-27 14:20:00,66.68,66.97,66.6,66.88,232600.0,49.2657,49.4799,49.2065,49.4134,232600.0
2008-06-27 14:30:00,66.89,67.13,66.86,66.92,240200.0,49.4208,49.5981,49.3986,49.443,240200.0
2008-06-27 14:40:00,66.92,67.05,66.81,67.04,192600.0,49.443,49.539,49.3617,49.5316,192600.0
2008-06-27 14:50:00,67.05,67.12,66.87,67.04,134000.0,49.539,49.5907,49.406,49.5316,134000.0
2008-06-27 15:00:00,67.04,67.05,66.73,66.86,271800.0,49.5316,49.539,49.3026,49.3986,271800.0
2008-06-27 15:10:00,66.86,66.9,66.68,66.71,253400.0,49.3986,49.4282,49.2657,49.2878,253400.0
2008-06-27 15:20:00,66.72,66.78,66.65,66.7,232100.0,49.2952,49.3395,49.2435,49.2804,232100.0
2008-06-27 15:30:00,66.69,66.93,66.67,66.9,297300.0,49.273,49.4504,49.2583,49.4282,297300.0
2008-06-27 15:40:00,66.9,67.03,66.77,66.9,412100.0,49.4282,49.5242,49.3321,49.4282,412100.0
2008-06-27 15:50:00,66.9,66.95,66.76,66.92,361200.0,49.4282,49.4651,49.3248,49.443,361200.0
2008-06-30 09:30:00,66.63,66.75,65.79,66.06,425100.0,49.2287,49.3174,48.6081,48.8076,425100.0
2008-06-30 09:40:00,66.05,66.38,65.85,66.22,227700.0,48.8002,49.044,48.6524,48.9258,227700.0
2008-06-30 09:50:00,66.19,66.38,65.96,66.03,143400.0,48.9036,49.044,48.7337,48.7854,143400.0
2008-06-30 10:00:00,66.04,66.12,65.62,66.0,358300.0,48.7928,48.8519,48.4825,48.7632,358300.0
2008-06-30 10:10:00,65.99,66.11,65.84,65.94,130500.0,48.7559,48.8445,48.645,48.7189,130500.0
2008-06-30 10:20:00,65.93,65.96,65.83,65.9,147600.0,48.7115,48.7337,48.6376,48.6894,147600.0
2008-06-30 10:30:00,65.9,66.28,65.89,66.23,154000.0,48.6894,48.9701,48.682,48.9332,154000.0
2008-06-30 10:40:00,66.22,66.25,66.03,66.15,150700.0,48.9258,48.948,48.7854,48.8741,150700.0
2008-06-30 10:50:00,66.17,66.35,66.06,66.18,231200.0,48.8888,49.0218,48.8076,48.8962,231200.0
2008-06-30 11:00:00,66.18,66.26,66.09,66.2,96300.0,48.8962,48.9553,48.8297,48.911,96300.0
2008-06-30 11:10:00,66.2,66.34,66.1,66.24,137700.0,48.911,49.0144,48.8371,48.9406,137700.0
2008-06-30 11:20:00,66.19,66.57,66.06,66.56,243900.0,48.9036,49.1844,48.8076,49.177,243900.0
2008-06-30 11:30:00,66.57,66.7,66.43,66.43,257500.0,49.1844,49.2804,49.0809,49.0809,257500.0
2008-06-30 11:40:00,66.45,66.52,66.3,66.36,92700.0,49.0957,49.1474,48.9849,49.0292,92700.0
2008-06-30 11:50:00,66.37,66.5,66.35,66.41,102300.0,49.0366,49.1327,49.0218,49.0662,102300.0
2008-06-30 12:00:00,66.41,66.5,66.27,66.47,80300.0,49.0662,49.1327,48.9627,49.1105,80300.0
2008-06-30 12:10:00,66.47,66.53,66.37,66.45,122300.0,49.1105,49.1548,49.0366,49.0957,122300.0
2008-06-30 12:20:00,66.46,66.53,66.39,66.5,103200.0,49.1031,49.1548,49.0514,49.1327,103200.0
2008-06-30 12:30:00,66.51,66.56,66.37,66.41,93600.0,49.1401,49.177,49.0366,49.0662,93600.0
2008-06-30 12:40:00,66.42,66.55,66.33,66.49,87500.0,49.0736,49.1696,49.0071,49.1253,87500.0
2008-06-30 12:50:00,66.5,66.51,66.35,66.35,82900.0,49.1327,49.1401,49.0218,49.0218,82900.0
2008-06-30 13:00:00,66.35,66.37,66.21,66.24,63800.0,49.0218,49.0366,48.9184,48.9406,63800.0
2008-06-30 13:10:00,66.22,66.35,66.16,66.26,132900.0,48.9258,49.0218,48.8815,48.9553,132900.0
2008-06-30 13:20:00,66.26,66.28,66.08,66.12,115000.0,48.9553,48.9701,48.8224,48.8519,115000.0
2008-06-30 13:30:00,66.12,66.16,65.92,66.14,150400.0,48.8519,48.8815,48.7041,48.8667,150400.0
2008-06-30 13:40:00,66.13,66.21,66.08,66.21,97800.0,48.8593,48.9184,48.8224,48.9184,97800.0
2008-06-30 13:50:00,66.21,66.26,66.1,66.19,141500.0,48.9184,48.9553,48.8371,48.9036,141500.0
2008-06-30 14:00:00,66.25,66.32,66.13,66.31,104700.0,48.948,48.9997,48.8593,48.9923,104700.0
2008-06-30 14:10:00,66.31,66.39,66.26,66.33,104900.0,48.9923,49.0514,48.9553,49.0071,104900.0
2008-06-30 14:20:00,66.33,66.5,66.32,66.47,110400.0,49.0071,49.1327,48.9997,49.1105,110400.0
2008-06-30 14:30:00,66.48,66.48,66.28,66.45,96200.0,49.1179,49.1179,48.9701,49.0957,96200.0
2008-06-30 14:40:00,66.45,66.5,66.34,66.49,113800.0,49.0957,49.1327,49.0144,49.1253,113800.0
2008-06-30 14:50:00,66.5,66.53,66.36,66.39,99900.0,49.1327,49.1548,49.0292,49.0514,99900.0
2008-06-30 15:00:00,66.4,66.55,66.4,66.51,135800.0,49.0588,49.1696,49.0588,49.1401,135800.0
2008-06-30 15:10:00,66.51,66.56,66.39,66.44,150400.0,49.1401,49.177,49.0514,49.0883,150400.0
2008-06-30 15:20:00,66.44,66.46,66.25,66.28,186600.0,49.0883,49.1031,48.948,48.9701,186600.0
2008-06-30 15:30:00,66.29,66.34,66.14,66.28,340500.0,48.9775,49.0144,48.8667,48.9701,340500.0
2008-06-30 15:40:00,66.28,66.29,65.58,65.62,979600.0,48.9701,48.9775,48.4529,48.4825,979600.0
2008-06-30 15:50:00,65.63,65.99,65.55,65.79,906600.0,48.4899,48.7559,48.4308,48.6081,906600.0
2008-07-01 09:30:00,64.95,65.44,64.56,65.33,462300.0,47.9875,48.3495,47.6993,48.2682,462300.0
2008-07-01 09:40:00,65.29,65.44,65.12,65.13,225900.0,48.2387,48.3495,48.1131,48.1205,225900.0
2008-07-01 09:50:00,65.13,65.7,65.12,65.65,147900.0,48.1205,48.5416,48.1131,48.5047,147900.0
2008-07-01 10:00:00,65.66,66.22,65.66,65.93,401200.0,48.512,48.9258,48.512,48.7115,401200.0
2008-07-01 10:10:00,65.9,65.92,65.32,65.48,231900.0,48.6894,48.7041,48.2608,48.379,231900.0
2008-07-01 10:20:00,65.5,65.57,65.38,65.52,122600.0,48.3938,48.4455,48.3052,48.4086,122600.0
2008-07-01 10:30:00,65.53,65.96,65.52,65.96,149900.0,48.416,48.7337,48.4086,48.7337,149900.0
2008-07-01 10:40:00,65.97,66.09,65.6,66.05,273300.0,48.7411,48.8297,48.4677,48.8002,273300.0
2008-07-01 10:50:00,66.05,66.07,65.85,66.0,165100.0,48.8002,48.815,48.6524,48.7632,165100.0
2008-07-01 11:00:00,65.99,66.1,65.92,65.92,163400.0,48.7559,48.8371,48.7041,48.7041,163400.0
2008-07-01 11:10:00,65.92,66.0,65.74,65.75,156900.0,48.7041,48.7632,48.5711,48.5785,156900.0
2008-07-01 11:20:00,65.75,66.06,65.74,65.95,162000.0,48.5785,48.8076,48.5711,48.7263,162000.0
2008-07-01 11:30:00,65.97,66.02,65.91,65.94,115900.0,48.7411,48.778,48.6967,48.7189,115900.0
2008-07-01 11:40:00,65.94,65.99,65.66,65.67,235700.0,48.7189,48.7559,48.512,48.5194,235700.0
2008-07-01 11:50:00,65.68,65.73,65.49,65.63,227200.0,48.5268,48.5638,48.3864,48.4899,227200.0
2008-07-01 12:00:00,65.63,65.74,65.55,65.72,146400.0,48.4899,48.5711,48.4308,48.5564,146400.0
2008-07-01 12:10:00,65.72,65.74,65.41,65.58,299800.0,48.5564,48.5711,48.3273,48.4529,299800.0
2008-07-01 12:20:00,65.59,65.6,65.27,65.27,229100.0,48.4603,48.4677,48.2239,48.2239,229100.0
2008-07-01 12:30:00,65.28,65.36,65.17,65.19,159900.0,48.2313,48.2904,48.15,48.1648,159900.0
2008-07-01 12:40:00,65.19,65.28,65.14,65.19,145200.0,48.1648,48.2313,48.1278,48.1648,145200.0
2008-07-01 12:50:00,65.18,65.3,65.12,65.15,139800.0,48.1574,48.2461,48.1131,48.1352,139800.0
2008-07-01 13:00:00,65.15,65.23,64.98,64.98,189200.0,48.1352,48.1943,48.0096,48.0096,189200.0
2008-07-01 13:10:00,64.98,65.05,64.89,64.98,157000.0,48.0096,48.0613,47.9431,48.0096,157000.0
2008-07-01 13:20:00,64.98,65.16,64.98,65.13,125700.0,48.0096,48.1426,48.0096,48.1205,125700.0
2008-07-01 13:30:00,65.14,65.15,65.05,65.11,173200.0,48.1278,48.1352,48.0613,48.1057,173200.0
2008-07-01 13:40:00,65.12,65.33,64.99,65.28,234600.0,48.1131,48.2682,48.017,48.2313,234600.0
2008-07-01 13:50:00,65.28,65.52,65.22,65.39,311600.0,48.2313,48.4086,48.187,48.3126,311600.0
2008-07-01 14:00:00,65.39,65.53,65.31,65.33,290500.0,48.3126,48.416,48.2534,48.2682,290500.0
2008-07-01 14:10:00,65.33,65.7,65.32,65.57,244900.0,48.2682,48.5416,48.2608,48.4455,244900.0
2008-07-01 14:20:00,65.58,65.67,65.47,65.58,249600.0,48.4529,48.5194,48.3717,48.4529,249600.0
2008-07-01 14:30:00,65.58,65.61,65.32,65.54,168900.0,48.4529,48.4751,48.2608,48.4234,168900.0
2008-07-01 14:40:00,65.55,66.19,65.55,66.06,419100.0,48.4308,48.9036,48.4308,48.8076,419100.0
2008-07-01 14:50:00,66.06,66.1,65.74,65.74,191400.0,48.8076,48.8371,48.5711,48.5711,191400.0
2008-07-01 15:00:00,65.73,65.9,65.56,65.61,245300.0,48.5638,48.6894,48.4382,48.4751,245300.0
2008-07-01 15:10:00,65.61,65.68,65.47,65.54,287200.0,48.4751,48.5268,48.3717,48.4234,287200.0
2008-07-01 15:20:00,65.54,65.66,65.47,65.49,329000.0,48.4234,48.512,48.3717,48.3864,329000.0
2008-07-01 15:30:00,65.5,65.65,65.42,65.65,433400.0,48.3938,48.5047,48.3347,48.5047,433400.0
2008-07-01 15:40:00,65.65,65.76,65.41,65.42,471700.0,48.5047,48.5859,48.3273,48.3347,471700.0
2008-07-01 15:50:00,65.42,65.45,65.31,65.43,549900.0,48.3347,48.3569,48.2534,48.3421,549900.0
2008-07-02 09:30:00,65.82,65.99,65.2,65.44,350200.0,48.6303,48.7559,48.1722,48.3495,350200.0
2008-07-02 09:40:00,65.44,65.65,65.3,65.54,131400.0,48.3495,48.5047,48.2461,48.4234,131400.0
2008-07-02 09:50:00,65.54,65.57,65.22,65.48,141700.0,48.4234,48.4455,48.187,48.379,141700.0
2008-07-02 10:00:00,65.51,65.73,65.4,65.51,213100.0,48.4012,48.5638,48.3199,48.4012,213100.0
2008-07-02 10:10:00,65.52,65.65,65.39,65.55,284000.0,48.4086,48.5047,48.3126,48.4308,284000.0
2008-07-02 10:20:00,65.55,65.65,65.49,65.6,170500.0,48.4308,48.5047,48.3864,48.4677,170500.0
2008-07-02 10:30:00,65.59,65.64,65.1,65.12,519200.0,48.4603,48.4973,48.0983,48.1131,519200.0
2008-07-02 10:40:00,65.14,65.4,65.0,65.38,219400.0,48.1278,48.3199,48.0244,48.3052,219400.0
2008-07-02 10:50:00,65.38,65.41,65.13,65.14,128400.0,48.3052,48.3273,48.1205,48.1278,128400.0
2008-07-02 11:00:00,65.13,65.21,64.73,64.79,318600.0,48.1205,48.1796,47.8249,47.8693,318600.0
2008-07-02 11:10:00,64.8,65.0,64.78,64.99,137300.0,47.8766,48.0244,47.8619,48.017,137300.0
2008-07-02 11:20:00,64.99,65.05,64.65,64.67,183100.0,48.017,48.0613,47.7658,47.7806,183100.0
2008-07-02 11:30:00,64.68,64.75,64.53,64.59,261100.0,47.788,47.8397,47.6772,47.7215,261100.0
2008-07-02 11:40:00,64.6,64.62,64.5,64.56,192500.0,47.7289,47.7436,47.655,47.6993,192500.0
2008-07-02 11:50:00,64.55,64.62,64.5,64.59,141700.0,47.6919,47.7436,47.655,47.7215,141700.0
2008-07-02 12:00:00,64.6,64.69,64.59,64.63,139900.0,47.7289,47.7954,47.7215,47.751,139900.0
2008-07-02 12:10:00,64.63,64.67,64.57,64.59,141400.0,47.751,47.7806,47.7067,47.7215,141400.0
2008-07-02 12:20:00,64.6,64.66,64.41,64.46,172800.0,47.7289,47.7732,47.5885,47.6254,172800.0
2008-07-02 12:30:00,64.46,64.47,64.19,64.38,432500.0,47.6254,47.6328,47.4259,47.5663,432500.0
2008-07-02 12:40:00,64.38,64.42,64.2,64.28,232600.0,47.5663,47.5959,47.4333,47.4924,232600.0
2008-07-02 12:50:00,64.3,64.42,64.26,64.26,345900.0,47.5072,47.5959,47.4777,47.4777,345900.0
2008-07-02 13:00:00,64.26,64.34,64.12,64.17,232000.0,47.4777,47.5368,47.3742,47.4112,232000.0
2008-07-02 13:10:00,64.17,64.41,64.16,64.35,204700.0,47.4112,47.5885,47.4038,47.5442,204700.0
2008-07-02 13:20:00,64.34,64.47,64.32,64.43,200700.0,47.5368,47.6328,47.522,47.6033,200700.0
2008-07-02 13:30:00,64.44,64.56,64.34,64.4,170800.0,47.6107,47.6993,47.5368,47.5811,170800.0
2008-07-02 13:40:00,64.4,64.56,64.27,64.55,278000.0,47.5811,47.6993,47.4851,47.6919,278000.0
2008-07-02 13:50:00,64.55,64.72,64.52,64.56,232200.0,47.6919,47.8175,47.6698,47.6993,232200.0
2008-07-02 14:00:00,64.56,64.6,64.46,64.54,117100.0,47.6993,47.7289,47.6254,47.6845,117100.0
2008-07-02 14:10:00,64.54,64.61,64.52,64.56,115300.0,47.6845,47.7363,47.6698,47.6993,115300.0
2008-07-02 14:20:00,64.56,64.59,64.25,64.25,171000.0,47.6993,47.7215,47.4703,47.4703,171000.0
2008-07-02 14:30:00,64.25,64.47,64.2,64.3,205600.0,47.4703,47.6328,47.4333,47.5072,205600.0
2008-07-02 14:40:00,64.31,64.54,64.29,64.52,181000.0,47.5146,47.6845,47.4998,47.6698,181000.0
2008-07-02 14:50:00,64.52,64.55,64.34,64.4,202800.0,47.6698,47.6919,47.5368,47.5811,202800.0
2008-07-02 15:00:00,64.41,64.49,64.23,64.25,194200.0,47.5885,47.6476,47.4555,47.4703,194200.0
2008-07-02 15:10:00,64.25,64.37,64.18,64.27,314600.0,47.4703,47.5589,47.4186,47.4851,314600.0
2008-07-02 15:20:00,64.27,64.42,64.16,64.17,323800.0,47.4851,47.5959,47.4038,47.4112,323800.0
2008-07-02 15:30:00,64.16,64.27,64.03,64.11,355100.0,47.4038,47.4851,47.3077,47.3668,355100.0
2008-07-02 15:40:00,64.11,64.14,63.97,63.97,531400.0,47.3668,47.389,47.2634,47.2634,531400.0
2008-07-02 15:50:00,63.97,64.08,63.94,63.95,553200.0,47.2634,47.3447,47.2412,47.2486,553200.0
2008-07-03 08:00:00,63.81,63.82,63.81,63.82,300.0,47.1452,47.1526,47.1452,47.1526,300.0
2008-07-03 08:10:00,63.82,63.82,63.43,63.43,300.0,47.1526,47.1526,46.8644,46.8644,300.0
2008-07-03 08:20:00,63.43,63.43,63.43,63.43,0.0,46.8644,46.8644,46.8644,46.8644,0.0
2008-07-03 08:30:00,63.81,64.0,63.81,64.0,600.0,47.1452,47.2856,47.1452,47.2856,600.0
2008-07-03 08:40:00,64.09,64.09,64.09,64.09,400.0,47.3521,47.3521,47.3521,47.3521,400.0
2008-07-03 08:50:00,64.1,64.1,64.1,64.1,100.0,47.3595,47.3595,47.3595,47.3595,100.0
2008-07-03 09:00:00,64.24,64.25,64.24,64.25,1000.0,47.4629,47.4703,47.4629,47.4703,1000.0
2008-07-03 09:10:00,64.3,64.4,64.3,64.3,10000.0,47.5072,47.5811,47.5072,47.5072,10000.0
2008-07-03 09:20:00,64.3,64.3,64.3,64.3,600.0,47.5072,47.5072,47.5072,47.5072,600.0
2008-07-03 09:30:00,64.02,64.24,63.54,63.72,339500.0,47.3003,47.4629,46.9457,47.0787,339500.0
2008-07-03 09:40:00,63.68,64.16,63.55,63.76,247400.0,47.0491,47.4038,46.9531,47.1082,247400.0
2008-07-03 09:50:00,63.76,64.44,63.76,64.27,193800.0,47.1082,47.6107,47.1082,47.4851,193800.0
2008-07-03 10:00:00,64.27,64.43,63.78,64.09,254100.0,47.4851,47.6033,47.123,47.3521,254100.0
2008-07-03 10:10:00,64.1,64.36,64.05,64.2,283800.0,47.3595,47.5516,47.3225,47.4333,283800.0
2008-07-03 10:20:00,64.18,64.45,64.13,64.34,238200.0,47.4186,47.618,47.3816,47.5368,238200.0
2008-07-03 10:30:00,64.32,64.54,64.17,64.5,197200.0,47.522,47.6845,47.4112,47.655,197200.0
2008-07-03 10:40:00,64.51,64.54,64.29,64.36,174700.0,47.6624,47.6845,47.4998,47.5516,174700.0
2008-07-03 10:50:00,64.37,64.39,64.1,64.1,146000.0,47.5589,47.5737,47.3595,47.3595,146000.0
2008-07-03 11:00:00,64.12,64.49,64.05,64.44,197800.0,47.3742,47.6476,47.3225,47.6107,197800.0
2008-07-03 11:10:00,64.43,64.6,64.35,64.47,143600.0,47.6033,47.7289,47.5442,47.6328,143600.0
2008-07-03 11:20:00,64.49,64.55,64.29,64.51,101200.0,47.6476,47.6919,47.4998,47.6624,101200.0
2008-07-03 11:30:00,64.5,64.57,64.23,64.42,117700.0,47.655,47.7067,47.4555,47.5959,117700.0
2008-07-03 11:40:00,64.41,64.47,64.33,64.46,114000.0,47.5885,47.6328,47.5294,47.6254,114000.0
2008-07-03 11:50:00,64.46,64.58,64.39,64.57,113100.0,47.6254,47.7141,47.5737,47.7067,113100.0
2008-07-03 12:00:00,64.55,64.58,64.15,64.19,144400.0,47.6919,47.7141,47.3964,47.4259,144400.0
2008-07-03 12:10:00,64.19,64.31,64.09,64.3,193200.0,47.4259,47.5146,47.3521,47.5072,193200.0
2008-07-03 12:20:00,64.29,64.47,64.23,64.43,107700.0,47.4998,47.6328,47.4555,47.6033,107700.0
2008-07-03 12:30:00,64.45,64.45,64.2,64.41,169600.0,47.618,47.618,47.4333,47.5885,169600.0
2008-07-03 12:40:00,64.41,64.44,64.23,64.39,191600.0,47.5885,47.6107,47.4555,47.5737,191600.0
2008-07-03 12:50:00,64.38,64.54,64.25,64.42,260500.0,47.5663,47.6845,47.4703,47.5959,260500.0
2008-07-07 09:30:00,64.66,65.53,64.6,65.47,314100.0,47.7732,48.416,47.7289,48.3717,314100.0
2008-07-07 09:40:00,65.48,65.65,65.17,65.57,189500.0,48.379,48.5047,48.15,48.4455,189500.0
2008-07-07 09:50:00,65.54,65.69,65.39,65.65,159800.0,48.4234,48.5342,48.3126,48.5047,159800.0
2008-07-07 10:00:00,65.66,65.67,65.32,65.34,201000.0,48.512,48.5194,48.2608,48.2756,201000.0
2008-07-07 10:10:00,65.36,65.6,65.34,65.49,203500.0,48.2904,48.4677,48.2756,48.3864,203500.0
2008-07-07 10:20:00,65.5,65.5,65.12,65.16,145200.0,48.3938,48.3938,48.1131,48.1426,145200.0
2008-07-07 10:30:00,65.16,65.35,65.13,65.25,142900.0,48.1426,48.283,48.1205,48.2091,142900.0
2008-07-07 10:40:00,65.25,65.39,65.14,65.27,86800.0,48.2091,48.3126,48.1278,48.2239,86800.0
2008-07-07 10:50:00,65.25,65.31,65.04,65.08,147600.0,48.2091,48.2534,48.054,48.0835,147600.0
2008-07-07 11:00:00,65.09,65.26,65.0,65.03,93100.0,48.0909,48.2165,48.0244,48.0466,93100.0
2008-07-07 11:10:00,65.02,65.2,65.02,65.2,81300.0,48.0392,48.1722,48.0392,48.1722,81300.0
2008-07-07 11:20:00,65.18,65.39,65.17,65.39,107000.0,48.1574,48.3126,48.15,48.3126,107000.0
2008-07-07 11:30:00,65.38,65.5,65.12,65.29,146200.0,48.3052,48.3938,48.1131,48.2387,146200.0
2008-07-07 11:40:00,65.29,65.31,65.06,65.06,80100.0,48.2387,48.2534,48.0687,48.0687,80100.0
2008-07-07 11:50:00,65.06,65.38,65.06,65.33,118200.0,48.0687,48.3052,48.0687,48.2682,118200.0
2008-07-07 12:00:00,65.34,65.52,65.29,65.31,169000.0,48.2756,48.4086,48.2387,48.2534,169000.0
2008-07-07 12:10:00,65.31,65.38,64.87,64.92,156400.0,48.2534,48.3052,47.9284,47.9653,156400.0
2008-07-07 12:20:00,64.93,64.98,64.43,64.45,175700.0,47.9727,48.0096,47.6033,47.618,175700.0
2008-07-07 12:30:00,64.45,64.7,64.36,64.66,215100.0,47.618,47.8028,47.5516,47.7732,215100.0
2008-07-07 12:40:00,64.65,64.8,64.36,64.37,133300.0,47.7658,47.8766,47.5516,47.5589,133300.0
2008-07-07 12:50:00,64.37,64.48,64.05,64.1,176200.0,47.5589,47.6402,47.3225,47.3595,176200.0
2008-07-07 13:00:00,64.11,64.11,63.88,63.89,171900.0,47.3668,47.3668,47.1969,47.2043,171900.0
2008-07-07 13:10:00,63.9,64.1,63.77,63.78,140800.0,47.2117,47.3595,47.1156,47.123,140800.0
2008-07-07 13:20:00,63.78,63.85,63.64,63.77,143700.0,47.123,47.1747,47.0196,47.1156,143700.0
2008-07-07 13:30:00,63.78,63.96,63.7,63.79,77400.0,47.123,47.256,47.0639,47.1304,77400.0
2008-07-07 13:40:00,63.8,63.92,63.74,63.81,89800.0,47.1378,47.2265,47.0935,47.1452,89800.0
2008-07-07 13:50:00,63.84,63.97,63.73,63.94,121500.0,47.1674,47.2634,47.0861,47.2412,121500.0
2008-07-07 14:00:00,63.92,64.03,63.57,63.76,128300.0,47.2265,47.3077,46.9679,47.1082,128300.0
2008-07-07 14:10:00,63.77,63.89,63.65,63.87,104900.0,47.1156,47.2043,47.027,47.1895,104900.0
2008-07-07 14:20:00,63.87,63.99,63.8,63.9,88300.0,47.1895,47.2782,47.1378,47.2117,88300.0
2008-07-07 14:30:00,63.91,63.98,63.87,63.93,57500.0,47.2191,47.2708,47.1895,47.2339,57500.0
2008-07-07 14:40:00,63.93,63.93,63.69,63.75,109900.0,47.2339,47.2339,47.0565,47.1009,109900.0
2008-07-07 14:50:00,63.76,63.94,63.72,63.94,97200.0,47.1082,47.2412,47.0787,47.2412,97200.0
2008-07-07 15:00:00,63.94,64.16,63.93,64.13,141200.0,47.2412,47.4038,47.2339,47.3816,141200.0
2008-07-07 15:10:00,64.14,64.47,64.05,64.45,150700.0,47.389,47.6328,47.3225,47.618,150700.0
2008-07-07 15:20:00,64.44,64.64,64.31,64.62,175900.0,47.6107,47.7584,47.5146,47.7436,175900.0
2008-07-07 15:30:00,64.63,64.81,64.52,64.81,264400.0,47.751,47.884,47.6698,47.884,264400.0
2008-07-07 15:40:00,64.8,64.98,64.55,64.6,275000.0,47.8766,48.0096,47.6919,47.7289,275000.0
2008-07-07 15:50:00,64.61,64.68,64.23,64.25,297700.0,47.7363,47.788,47.4555,47.4703,297700.0
2008-07-08 09:30:00,64.43,65.0,64.21,64.87,320900.0,47.6033,48.0244,47.4407,47.9284,320900.0
2008-07-08 09:40:00,64.88,65.23,64.78,65.15,204200.0,47.9357,48.1943,47.8619,48.1352,204200.0
2008-07-08 09:50:00,65.14,65.46,65.08,65.21,201300.0,48.1278,48.3643,48.0835,48.1796,201300.0
2008-07-08 10:00:00,65.2,65.25,64.67,64.99,217100.0,48.1722,48.2091,47.7806,48.017,217100.0
2008-07-08 10:10:00,65.0,65.02,64.65,64.81,171700.0,48.0244,48.0392,47.7658,47.884,171700.0
2008-07-08 10:20:00,64.82,65.03,64.78,64.88,159600.0,47.8914,48.0466,47.8619,47.9357,159600.0
2008-07-08 10:30:00,64.88,65.02,64.29,64.36,205200.0,47.9357,48.0392,47.4998,47.5516,205200.0
2008-07-08 10:40:00,64.35,64.55,64.25,64.55,115500.0,47.5442,47.6919,47.4703,47.6919,115500.0
2008-07-08 10:50:00,64.54,64.62,64.38,64.46,130500.0,47.6845,47.7436,47.5663,47.6254,130500.0
2008-07-08 11:00:00,64.46,64.6,64.32,64.45,183600.0,47.6254,47.7289,47.522,47.618,183600.0
2008-07-08 11:10:00,64.45,64.7,64.41,64.55,182300.0,47.618,47.8028,47.5885,47.6919,182300.0
2008-07-08 11:20:00,64.55,65.16,64.53,65.04,189100.0,47.6919,48.1426,47.6772,48.054,189100.0
2008-07-08 11:30:00,65.04,65.17,64.92,65.12,175700.0,48.054,48.15,47.9653,48.1131,175700.0
2008-07-08 11:40:00,65.11,65.22,64.99,65.01,187700.0,48.1057,48.187,48.017,48.0318,187700.0
2008-07-08 11:50:00,65.01,65.08,64.92,64.97,98800.0,48.0318,48.0835,47.9653,48.0022,98800.0
2008-07-08 12:00:00,64.96,65.08,64.82,64.97,118400.0,47.9949,48.0835,47.8914,48.0022,118400.0
2008-07-08 12:10:00,64.95,65.02,64.81,64.91,56200.0,47.9875,48.0392,47.884,47.9579,56200.0
2008-07-08 12:20:00,64.9,65.22,64.86,65.11,112600.0,47.9505,48.187,47.921,48.1057,112600.0
2008-07-08 12:30:00,65.12,65.29,65.0,65.02,139600.0,48.1131,48.2387,48.0244,48.0392,139600.0
2008-07-08 12:40:00,65.03,65.06,64.89,64.94,84000.0,48.0466,48.0687,47.9431,47.9801,84000.0
2008-07-08 12:50:00,64.94,65.12,64.94,65.06,70200.0,47.9801,48.1131,47.9801,48.0687,70200.0
2008-07-08 13:00:00,65.08,65.31,64.96,65.29,71000.0,48.0835,48.2534,47.9949,48.2387,71000.0
2008-07-08 13:10:00,65.3,65.3,65.0,65.04,98100.0,48.2461,48.2461,48.0244,48.054,98100.0
2008-07-08 13:20:00,65.04,65.12,64.84,65.05,69400.0,48.054,48.1131,47.9062,48.0613,69400.0
2008-07-08 13:30:00,65.06,65.17,64.9,64.91,97100.0,48.0687,48.15,47.9505,47.9579,97100.0
2008-07-08 13:40:00,64.91,65.06,64.82,64.98,77800.0,47.9579,48.0687,47.8914,48.0096,77800.0
2008-07-08 13:50:00,64.98,65.11,64.82,64.97,86100.0,48.0096,48.1057,47.8914,48.0022,86100.0
2008-07-08 14:00:00,64.97,65.21,64.87,65.11,98000.0,48.0022,48.1796,47.9284,48.1057,98000.0
2008-07-08 14:10:00,65.1,65.25,64.95,65.12,87400.0,48.0983,48.2091,47.9875,48.1131,87400.0
2008-07-08 14:20:00,65.13,65.3,65.04,65.19,138600.0,48.1205,48.2461,48.054,48.1648,138600.0
2008-07-08 14:30:00,65.19,65.48,65.15,65.23,264700.0,48.1648,48.379,48.1352,48.1943,264700.0
2008-07-08 14:40:00,65.23,65.49,65.23,65.44,126900.0,48.1943,48.3864,48.1943,48.3495,126900.0
2008-07-08 14:50:00,65.43,65.66,65.41,65.66,161100.0,48.3421,48.512,48.3273,48.512,161100.0
2008-07-08 15:00:00,65.65,65.78,65.59,65.73,217500.0,48.5047,48.6007,48.4603,48.5638,217500.0
2008-07-08 15:10:00,65.74,65.8,65.62,65.76,169300.0,48.5711,48.6155,48.4825,48.5859,169300.0
2008-07-08 15:20:00,65.76,65.91,65.63,65.91,181700.0,48.5859,48.6967,48.4899,48.6967,181700.0
2008-07-08 15:30:00,65.9,65.95,65.75,65.87,308300.0,48.6894,48.7263,48.5785,48.6672,308300.0
2008-07-08 15:40:00,65.88,65.95,65.73,65.88,318500.0,48.6746,48.7263,48.5638,48.6746,318500.0
2008-07-08 15:50:00,65.86,66.0,65.79,65.91,428000.0,48.6598,48.7632,48.6081,48.6967,428000.0
2008-07-09 09:30:00,66.06,66.2,65.64,65.69,224800.0,48.8076,48.911,48.4973,48.5342,224800.0
2008-07-09 09:40:00,65.71,65.95,65.54,65.7,294200.0,48.549,48.7263,48.4234,48.5416,294200.0
2008-07-09 09:50:00,65.69,65.76,65.32,65.56,297000.0,48.5342,48.5859,48.2608,48.4382,297000.0
2008-07-09 10:00:00,65.55,66.8,65.53,66.01,702900.0,48.4308,49.3543,48.416,48.7706,702900.0
2008-07-09 10:10:00,66.01,66.51,65.9,66.41,192200.0,48.7706,49.1401,48.6894,49.0662,192200.0
2008-07-09 10:20:00,66.38,66.74,66.37,66.41,189600.0,49.044,49.31,49.0366,49.0662,189600.0
2008-07-09 10:30:00,66.4,66.7,66.39,66.53,249400.0,49.0588,49.2804,49.0514,49.1548,249400.0
2008-07-09 10:40:00,66.52,66.79,66.22,66.65,180600.0,49.1474,49.3469,48.9258,49.2435,180600.0
2008-07-09 10:50:00,66.65,66.99,66.52,66.89,149100.0,49.2435,49.4947,49.1474,49.4208,149100.0
2008-07-09 11:00:00,66.89,67.07,66.87,66.96,198800.0,49.4208,49.5538,49.406,49.4725,198800.0
2008-07-09 11:10:00,66.98,67.09,66.61,66.99,242200.0,49.4873,49.5686,49.2139,49.4947,242200.0
2008-07-09 11:20:00,66.95,67.22,66.72,66.75,401300.0,49.4651,49.6646,49.2952,49.3174,401300.0
2008-07-09 11:30:00,66.73,66.77,66.55,66.6,157500.0,49.3026,49.3321,49.1696,49.2065,157500.0
2008-07-09 11:40:00,66.6,67.23,66.39,66.63,703800.0,49.2065,49.672,49.0514,49.2287,703800.0
2008-07-09 11:50:00,66.63,66.73,66.3,66.63,248300.0,49.2287,49.3026,48.9849,49.2287,248300.0
2008-07-09 12:00:00,66.64,66.68,66.35,66.6,182600.0,49.2361,49.2657,49.0218,49.2065,182600.0
2008-07-09 12:10:00,66.6,66.8,66.48,66.75,261100.0,49.2065,49.3543,49.1179,49.3174,261100.0
2008-07-09 12:20:00,66.73,66.86,66.65,66.75,177800.0,49.3026,49.3986,49.2435,49.3174,177800.0
2008-07-09 12:30:00,66.74,66.86,66.5,66.55,181100.0,49.31,49.3986,49.1327,49.1696,181100.0
2008-07-09 12:40:00,66.55,66.62,66.39,66.56,167500.0,49.1696,49.2213,49.0514,49.177,167500.0
2008-07-09 12:50:00,66.56,66.65,66.48,66.64,142100.0,49.177,49.2435,49.1179,49.2361,142100.0
2008-07-09 13:00:00,66.65,66.73,66.26,66.4,290400.0,49.2435,49.3026,48.9553,49.0588,290400.0
2008-07-09 13:10:00,66.39,66.64,66.39,66.64,228100.0,49.0514,49.2361,49.0514,49.2361,228100.0
2008-07-09 13:20:00,66.64,66.72,66.49,66.55,126600.0,49.2361,49.2952,49.1253,49.1696,126600.0
2008-07-09 13:30:00,66.56,66.78,66.55,66.72,144300.0,49.177,49.3395,49.1696,49.2952,144300.0
2008-07-09 13:40:00,66.73,66.88,66.71,66.82,116400.0,49.3026,49.4134,49.2878,49.3691,116400.0
2008-07-09 13:50:00,66.82,66.82,66.71,66.76,121700.0,49.3691,49.3691,49.2878,49.3248,121700.0
2008-07-09 14:00:00,66.75,66.78,66.47,66.6,201400.0,49.3174,49.3395,49.1105,49.2065,201400.0
2008-07-09 14:10:00,66.61,66.83,66.55,66.58,126800.0,49.2139,49.3765,49.1696,49.1918,126800.0
2008-07-09 14:20:00,66.56,66.65,66.47,66.55,178800.0,49.177,49.2435,49.1105,49.1696,178800.0
2008-07-09 14:30:00,66.57,66.62,66.42,66.5,154200.0,49.1844,49.2213,49.0736,49.1327,154200.0
2008-07-09 14:40:00,66.51,66.57,66.37,66.39,135300.0,49.1401,49.1844,49.0366,49.0514,135300.0
2008-07-09 14:50:00,66.41,66.43,66.02,66.08,178700.0,49.0662,49.0809,48.778,48.8224,178700.0
2008-07-09 15:00:00,66.08,66.08,65.8,65.95,274000.0,48.8224,48.8224,48.6155,48.7263,274000.0
2008-07-09 15:10:00,65.95,66.1,65.92,66.07,170800.0,48.7263,48.8371,48.7041,48.815,170800.0
2008-07-09 15:20:00,66.07,66.12,65.98,66.06,153100.0,48.815,48.8519,48.7485,48.8076,153100.0
2008-07-09 15:30:00,66.06,66.14,65.97,66.08,169200.0,48.8076,48.8667,48.7411,48.8224,169200.0
2008-07-09 15:40:00,66.08,66.08,65.61,65.65,346600.0,48.8224,48.8224,48.4751,48.5047,346600.0
2008-07-09 15:50:00,65.65,65.73,65.43,65.49,479100.0,48.5047,48.5638,48.3421,48.3864,479100.0
2008-07-10 09:30:00,65.95,66.5,65.74,65.92,172100.0,48.7263,49.1327,48.5711,48.7041,172100.0
2008-07-10 09:40:00,65.93,66.43,65.89,66.35,218900.0,48.7115,49.0809,48.682,49.0218,218900.0
2008-07-10 09:50:00,66.35,66.4,65.94,66.07,260300.0,49.0218,49.0588,48.7189,48.815,260300.0
2008-07-10 10:00:00,66.1,66.1,65.69,65.75,309800.0,48.8371,48.8371,48.5342,48.5785,309800.0
2008-07-10 10:10:00,65.72,65.83,65.24,65.29,248900.0,48.5564,48.6376,48.2017,48.2387,248900.0
2008-07-10 10:20:00,65.3,65.61,65.22,65.59,181500.0,48.2461,48.4751,48.187,48.4603,181500.0
2008-07-10 10:30:00,65.57,65.59,65.29,65.41,142600.0,48.4455,48.4603,48.2387,48.3273,142600.0
2008-07-10 10:40:00,65.41,65.69,65.3,65.34,190800.0,48.3273,48.5342,48.2461,48.2756,190800.0
2008-07-10 10:50:00,65.35,65.41,65.15,65.33,90800.0,48.283,48.3273,48.1352,48.2682,90800.0
2008-07-10 11:00:00,65.3,65.54,65.17,65.35,144000.0,48.2461,48.4234,48.15,48.283,144000.0
2008-07-10 11:10:00,65.35,65.57,65.34,65.43,95900.0,48.283,48.4455,48.2756,48.3421,95900.0
2008-07-10 11:20:00,65.45,65.6,65.37,65.53,73300.0,48.3569,48.4677,48.2978,48.416,73300.0
2008-07-10 11:30:00,65.52,65.95,65.5,65.82,91700.0,48.4086,48.7263,48.3938,48.6303,91700.0
2008-07-10 11:40:00,65.82,66.0,65.75,65.82,107500.0,48.6303,48.7632,48.5785,48.6303,107500.0
2008-07-10 11:50:00,65.81,65.97,65.78,65.86,97100.0,48.6229,48.7411,48.6007,48.6598,97100.0
2008-07-10 12:00:00,65.87,66.22,65.87,66.16,127100.0,48.6672,48.9258,48.6672,48.8815,127100.0
2008-07-10 12:10:00,66.15,66.25,66.06,66.15,108600.0,48.8741,48.948,48.8076,48.8741,108600.0
2008-07-10 12:20:00,66.15,66.19,65.82,65.83,196900.0,48.8741,48.9036,48.6303,48.6376,196900.0
2008-07-10 12:30:00,65.85,65.92,65.66,65.75,149100.0,48.6524,48.7041,48.512,48.5785,149100.0
2008-07-10 12:40:00,65.77,65.88,65.71,65.72,140500.0,48.5933,48.6746,48.549,48.5564,140500.0
2008-07-10 12:50:00,65.71,65.75,65.52,65.67,113500.0,48.549,48.5785,48.4086,48.5194,113500.0
2008-07-10 13:00:00,65.69,65.98,65.69,65.98,97700.0,48.5342,48.7485,48.5342,48.7485,97700.0
2008-07-10 13:10:00,65.97,66.08,65.87,66.0,107600.0,48.7411,48.8224,48.6672,48.7632,107600.0
2008-07-10 13:20:00,66.01,66.03,65.79,65.91,148900.0,48.7706,48.7854,48.6081,48.6967,148900.0
2008-07-10 13:30:00,65.91,66.2,65.9,66.13,136600.0,48.6967,48.911,48.6894,48.8593,136600.0
2008-07-10 13:40:00,66.12,66.19,65.91,65.98,110000.0,48.8519,48.9036,48.6967,48.7485,110000.0
2008-07-10 13:50:00,65.98,66.06,65.85,65.85,137900.0,48.7485,48.8076,48.6524,48.6524,137900.0
2008-07-10 14:00:00,65.84,65.96,65.73,65.86,106200.0,48.645,48.7337,48.5638,48.6598,106200.0
2008-07-10 14:10:00,65.83,65.88,65.57,65.57,88600.0,48.6376,48.6746,48.4455,48.4455,88600.0
2008-07-10 14:20:00,65.59,65.67,65.26,65.35,235800.0,48.4603,48.5194,48.2165,48.283,235800.0
2008-07-10 14:30:00,65.31,65.47,65.25,65.46,158500.0,48.2534,48.3717,48.2091,48.3643,158500.0
2008-07-10 14:40:00,65.47,65.49,65.2,65.26,137100.0,48.3717,48.3864,48.1722,48.2165,137100.0
2008-07-10 14:50:00,65.28,65.34,65.01,65.16,138200.0,48.2313,48.2756,48.0318,48.1426,138200.0
2008-07-10 15:00:00,65.15,65.6,65.12,65.53,183300.0,48.1352,48.4677,48.1131,48.416,183300.0
2008-07-10 15:10:00,65.52,65.74,65.44,65.56,210500.0,48.4086,48.5711,48.3495,48.4382,210500.0
2008-07-10 15:20:00,65.56,65.8,65.55,65.76,219600.0,48.4382,48.6155,48.4308,48.5859,219600.0
2008-07-10 15:30:00,65.76,65.81,65.47,65.63,215200.0,48.5859,48.6229,48.3717,48.4899,215200.0
2008-07-10 15:40:00,65.62,65.81,65.53,65.81,250800.0,48.4825,48.6229,48.416,48.6229,250800.0
2008-07-10 15:50:00,65.79,66.0,65.67,65.95,381500.0,48.6081,48.7632,48.5194,48.7263,381500.0
2008-07-11 09:30:00,65.35,65.35,64.0,64.38,406500.0,48.283,48.283,47.2856,47.5663,406500.0
2008-07-11 09:40:00,64.36,64.45,63.76,64.42,364900.0,47.5516,47.618,47.1082,47.5959,364900.0
2008-07-11 09:50:00,64.42,64.88,64.38,64.51,288400.0,47.5959,47.9357,47.5663,47.6624,288400.0
2008-07-11 10:00:00,64.52,64.54,64.21,64.24,328500.0,47.6698,47.6845,47.4407,47.4629,328500.0
2008-07-11 10:10:00,64.24,64.24,63.89,63.9,189600.0,47.4629,47.4629,47.2043,47.2117,189600.0
2008-07-11 10:20:00,63.89,64.11,63.51,63.82,351200.0,47.2043,47.3668,46.9235,47.1526,351200.0
2008-07-11 10:30:00,63.82,63.97,63.75,63.79,192500.0,47.1526,47.2634,47.1009,47.1304,192500.0
2008-07-11 10:40:00,63.79,64.0,63.75,63.8,203500.0,47.1304,47.2856,47.1009,47.1378,203500.0
2008-07-11 10:50:00,63.81,64.01,63.79,63.8,124000.0,47.1452,47.293,47.1304,47.1378,124000.0
2008-07-11 11:00:00,63.8,63.96,63.76,63.78,149900.0,47.1378,47.256,47.1082,47.123,149900.0
2008-07-11 11:10:00,63.79,63.84,63.56,63.64,203200.0,47.1304,47.1674,46.9605,47.0196,203200.0
2008-07-11 11:20:00,63.65,63.73,63.35,63.42,230100.0,47.027,47.0861,46.8053,46.857,230100.0
2008-07-11 11:30:00,63.42,63.56,63.1,63.38,238300.0,46.857,46.9605,46.6206,46.8275,238300.0
2008-07-11 11:40:00,63.39,63.44,62.87,62.97,359500.0,46.8349,46.8718,46.4507,46.5246,359500.0
2008-07-11 11:50:00,62.98,63.13,62.91,63.11,145200.0,46.532,46.6428,46.4802,46.628,145200.0
2008-07-11 12:00:00,63.12,63.15,62.91,62.97,126700.0,46.6354,46.6576,46.4802,46.5246,126700.0
2008-07-11 12:10:00,62.97,63.06,62.9,63.01,80100.0,46.5246,46.5911,46.4728,46.5541,80100.0
2008-07-11 12:20:00,63.01,63.15,62.91,63.0,111000.0,46.5541,46.6576,46.4802,46.5467,111000.0
2008-07-11 12:30:00,62.99,63.02,62.86,62.95,115500.0,46.5393,46.5615,46.4433,46.5098,115500.0
2008-07-11 12:40:00,62.94,63.06,62.92,63.06,96600.0,46.5024,46.5911,46.4876,46.5911,96600.0
2008-07-11 12:50:00,63.06,63.1,62.95,63.0,106400.0,46.5911,46.6206,46.5098,46.5467,106400.0
2008-07-11 13:00:00,63.0,63.06,62.9,63.0,132900.0,46.5467,46.5911,46.4728,46.5467,132900.0
2008-07-11 13:10:00,63.02,63.05,62.89,63.0,152500.0,46.5615,46.5837,46.4655,46.5467,152500.0
2008-07-11 13:20:00,63.01,63.22,62.97,63.22,196700.0,46.5541,46.7093,46.5246,46.7093,196700.0
2008-07-11 13:30:00,63.21,63.53,63.19,63.44,323900.0,46.7019,46.9383,46.6871,46.8718,323900.0
2008-07-11 13:40:00,63.45,63.51,63.38,63.39,132500.0,46.8792,46.9235,46.8275,46.8349,132500.0
2008-07-11 13:50:00,63.39,63.52,63.32,63.34,130900.0,46.8349,46.9309,46.7832,46.7979,130900.0
2008-07-11 14:00:00,63.35,63.51,63.27,63.44,127400.0,46.8053,46.9235,46.7462,46.8718,127400.0
2008-07-11 14:10:00,63.45,63.53,63.3,63.4,137300.0,46.8792,46.9383,46.7684,46.8423,137300.0
2008-07-11 14:20:00,63.41,63.42,63.06,63.06,203800.0,46.8497,46.857,46.5911,46.5911,203800.0
2008-07-11 14:30:00,63.07,63.16,62.97,63.13,152900.0,46.5985,46.6649,46.5246,46.6428,152900.0
2008-07-11 14:40:00,63.12,63.62,63.02,63.55,251200.0,46.6354,47.0048,46.5615,46.9531,251200.0
2008-07-11 14:50:00,63.57,64.03,63.31,63.71,500700.0,46.9679,47.3077,46.7758,47.0713,500700.0
2008-07-11 15:00:00,63.75,63.87,63.46,63.62,559900.0,47.1009,47.1895,46.8866,47.0048,559900.0
2008-07-11 15:10:00,63.62,63.66,63.07,63.26,353500.0,47.0048,47.0344,46.5985,46.7388,353500.0
2008-07-11 15:20:00,63.26,63.48,63.1,63.28,293800.0,46.7388,46.9014,46.6206,46.7536,293800.0
2008-07-11 15:30:00,63.3,63.38,63.03,63.32,325400.0,46.7684,46.8275,46.5689,46.7832,325400.0
2008-07-11 15:40:00,63.32,63.6,63.11,63.5,432800.0,46.7832,46.99,46.628,46.9162,432800.0
2008-07-11 15:50:00,63.48,63.56,63.2,63.25,475500.0,46.9014,46.9605,46.6945,46.7314,475500.0
2008-07-14 09:30:00,64.4,64.4,63.38,63.38,274700.0,47.5811,47.5811,46.8275,46.8275,274700.0
2008-07-14 09:40:00,63.39,63.56,63.01,63.02,201900.0,46.8349,46.9605,46.5541,46.5615,201900.0
2008-07-14 09:50:00,63.03,63.28,62.83,62.92,213100.0,46.5689,46.7536,46.4211,46.4876,213100.0
2008-07-14 10:00:00,62.94,63.15,62.8,63.03,153400.0,46.5024,46.6576,46.399,46.5689,153400.0
2008-07-14 10:10:00,63.07,63.31,63.0,63.23,165400.0,46.5985,46.7758,46.5467,46.7167,165400.0
2008-07-14 10:20:00,63.26,63.3,62.88,63.0,122200.0,46.7388,46.7684,46.4581,46.5467,122200.0
2008-07-14 10:30:00,62.99,63.25,62.96,63.12,109600.0,46.5393,46.7314,46.5172,46.6354,109600.0
2008-07-14 10:40:00,63.12,63.23,62.87,62.97,88500.0,46.6354,46.7167,46.4507,46.5246,88500.0
2008-07-14 10:50:00,62.95,63.29,62.91,63.22,85600.0,46.5098,46.761,46.4802,46.7093,85600.0
2008-07-14 11:00:00,63.22,63.39,63.05,63.12,87700.0,46.7093,46.8349,46.5837,46.6354,87700.0
2008-07-14 11:10:00,63.12,63.19,63.03,63.16,99800.0,46.6354,46.6871,46.5689,46.6649,99800.0
2008-07-14 11:20:00,63.16,63.21,62.94,63.17,64800.0,46.6649,46.7019,46.5024,46.6723,64800.0
2008-07-14 11:30:00,63.17,63.24,63.0,63.13,43700.0,46.6723,46.7241,46.5467,46.6428,43700.0
2008-07-14 11:40:00,63.11,63.32,63.09,63.24,53100.0,46.628,46.7832,46.6132,46.7241,53100.0
2008-07-14 11:50:00,63.21,63.22,62.63,62.83,124500.0,46.7019,46.7093,46.2734,46.4211,124500.0
2008-07-14 12:00:00,62.82,62.95,62.63,62.75,96600.0,46.4137,46.5098,46.2734,46.362,96600.0
2008-07-14 12:10:00,62.73,63.25,62.73,63.03,96100.0,46.3472,46.7314,46.3472,46.5689,96100.0
2008-07-14 12:20:00,63.02,63.18,62.95,63.08,74700.0,46.5615,46.6797,46.5098,46.6058,74700.0
2008-07-14 12:30:00,63.07,63.16,62.84,63.06,73900.0,46.5985,46.6649,46.4285,46.5911,73900.0
2008-07-14 12:40:00,63.07,63.14,63.0,63.12,61000.0,46.5985,46.6502,46.5467,46.6354,61000.0
2008-07-14 12:50:00,63.12,63.23,63.04,63.05,74200.0,46.6354,46.7167,46.5763,46.5837,74200.0
2008-07-14 13:00:00,63.04,63.06,62.84,62.99,81200.0,46.5763,46.5911,46.4285,46.5393,81200.0
2008-07-14 13:10:00,62.99,63.09,62.83,63.03,82100.0,46.5393,46.6132,46.4211,46.5689,82100.0
2008-07-14 13:20:00,63.03,63.17,63.02,63.15,88300.0,46.5689,46.6723,46.5615,46.6576,88300.0
2008-07-14 13:30:00,63.15,63.27,63.0,63.27,67800.0,46.6576,46.7462,46.5467,46.7462,67800.0
2008-07-14 13:40:00,63.3,63.46,63.23,63.32,151300.0,46.7684,46.8866,46.7167,46.7832,151300.0
2008-07-14 13:50:00,63.32,63.38,63.15,63.23,151600.0,46.7832,46.8275,46.6576,46.7167,151600.0
2008-07-14 14:00:00,63.24,63.31,63.11,63.14,167000.0,46.7241,46.7758,46.628,46.6502,167000.0
2008-07-14 14:10:00,63.14,63.25,62.94,62.96,190900.0,46.6502,46.7314,46.5024,46.5172,190900.0
2008-07-14 14:20:00,62.96,63.1,62.9,62.96,114600.0,46.5172,46.6206,46.4728,46.5172,114600.0
2008-07-14 14:30:00,62.94,63.06,62.94,62.99,135500.0,46.5024,46.5911,46.5024,46.5393,135500.0
2008-07-14 14:40:00,62.99,63.03,62.74,62.8,204800.0,46.5393,46.5689,46.3546,46.399,204800.0
2008-07-14 14:50:00,62.8,62.86,62.7,62.83,140200.0,46.399,46.4433,46.3251,46.4211,140200.0
2008-07-14 15:00:00,62.83,62.91,62.72,62.82,100300.0,46.4211,46.4802,46.3399,46.4137,100300.0
2008-07-14 15:10:00,62.83,63.0,62.77,62.94,111000.0,46.4211,46.5467,46.3768,46.5024,111000.0
2008-07-14 15:20:00,62.94,63.26,62.85,63.12,225700.0,46.5024,46.7388,46.4359,46.6354,225700.0
2008-07-14 15:30:00,63.1,63.54,63.1,63.4,197700.0,46.6206,46.9457,46.6206,46.8423,197700.0
2008-07-14 15:40:00,63.4,63.43,63.2,63.4,133100.0,46.8423,46.8644,46.6945,46.8423,133100.0
2008-07-14 15:50:00,63.37,63.45,63.07,63.16,196400.0,46.8201,46.8792,46.5985,46.6649,196400.0
2008-07-15 09:30:00,62.06,63.43,62.02,62.47,377300.0,45.8522,46.8644,45.8227,46.1551,377300.0
2008-07-15 09:40:00,62.48,63.28,62.47,63.24,233100.0,46.1625,46.7536,46.1551,46.7241,233100.0
2008-07-15 09:50:00,63.22,63.23,62.62,62.8,273600.0,46.7093,46.7167,46.266,46.399,273600.0
2008-07-15 10:00:00,62.8,62.92,62.18,62.7,269400.0,46.399,46.4876,45.9409,46.3251,269400.0
2008-07-15 10:10:00,62.71,63.01,62.63,62.64,257900.0,46.3325,46.5541,46.2734,46.2808,257900.0
2008-07-15 10:20:00,62.63,62.78,62.41,62.6,212600.0,46.2734,46.3842,46.1108,46.2512,212600.0
2008-07-15 10:30:00,62.6,62.64,62.52,62.55,185900.0,46.2512,46.2808,46.1921,46.2143,185900.0
2008-07-15 10:40:00,62.55,62.63,62.49,62.59,181100.0,46.2143,46.2734,46.1699,46.2438,181100.0
2008-07-15 10:50:00,62.6,62.77,62.41,62.55,158200.0,46.2512,46.3768,46.1108,46.2143,158200.0
2008-07-15 11:00:00,62.54,63.45,62.54,63.31,221400.0,46.2069,46.8792,46.2069,46.7758,221400.0
2008-07-15 11:10:00,63.29,63.44,63.12,63.43,123900.0,46.761,46.8718,46.6354,46.8644,123900.0
2008-07-15 11:20:00,63.44,63.6,63.33,63.43,135700.0,46.8718,46.99,46.7905,46.8644,135700.0
2008-07-15 11:30:00,63.46,63.46,63.2,63.26,74400.0,46.8866,46.8866,46.6945,46.7388,74400.0
2008-07-15 11:40:00,63.26,63.35,62.96,63.01,74600.0,46.7388,46.8053,46.5172,46.5541,74600.0
2008-07-15 11:50:00,62.99,63.26,62.96,63.08,138300.0,46.5393,46.7388,46.5172,46.6058,138300.0
2008-07-15 12:00:00,63.09,63.2,63.0,63.02,171300.0,46.6132,46.6945,46.5467,46.5615,171300.0
2008-07-15 12:10:00,63.01,63.25,62.91,63.25,159300.0,46.5541,46.7314,46.4802,46.7314,159300.0
2008-07-15 12:20:00,63.26,63.38,63.13,63.34,139100.0,46.7388,46.8275,46.6428,46.7979,139100.0
2008-07-15 12:30:00,63.33,63.64,63.31,63.52,234600.0,46.7905,47.0196,46.7758,46.9309,234600.0
2008-07-15 12:40:00,63.53,63.65,63.43,63.44,168000.0,46.9383,47.027,46.8644,46.8718,168000.0
2008-07-15 12:50:00,63.46,63.61,63.43,63.52,131000.0,46.8866,46.9974,46.8644,46.9309,131000.0
2008-07-15 13:00:00,63.52,63.75,63.43,63.57,180500.0,46.9309,47.1009,46.8644,46.9679,180500.0
2008-07-15 13:10:00,63.57,63.67,63.49,63.59,91900.0,46.9679,47.0418,46.9088,46.9826,91900.0
2008-07-15 13:20:00,63.58,63.64,63.5,63.61,185000.0,46.9753,47.0196,46.9162,46.9974,185000.0
2008-07-15 13:30:00,63.61,63.89,63.58,63.76,204700.0,46.9974,47.2043,46.9753,47.1082,204700.0
2008-07-15 13:40:00,63.75,63.99,63.72,63.98,115300.0,47.1009,47.2782,47.0787,47.2708,115300.0
2008-07-15 13:50:00,63.98,64.05,63.84,63.92,112500.0,47.2708,47.3225,47.1674,47.2265,112500.0
2008-07-15 14:00:00,63.9,63.96,63.71,63.8,142900.0,47.2117,47.256,47.0713,47.1378,142900.0
2008-07-15 14:10:00,63.79,64.1,63.72,64.03,219600.0,47.1304,47.3595,47.0787,47.3077,219600.0
2008-07-15 14:20:00,64.03,64.12,63.91,63.99,143400.0,47.3077,47.3742,47.2191,47.2782,143400.0
2008-07-15 14:30:00,64.0,64.18,63.94,64.01,107200.0,47.2856,47.4186,47.2412,47.293,107200.0
2008-07-15 14:40:00,64.03,64.15,63.95,64.06,85900.0,47.3077,47.3964,47.2486,47.3299,85900.0
2008-07-15 14:50:00,64.06,64.12,63.97,64.0,101700.0,47.3299,47.3742,47.2634,47.2856,101700.0
2008-07-15 15:00:00,63.99,64.31,63.96,64.3,233700.0,47.2782,47.5146,47.256,47.5072,233700.0
2008-07-15 15:10:00,64.3,64.36,63.94,64.05,233300.0,47.5072,47.5516,47.2412,47.3225,233300.0
2008-07-15 15:20:00,64.05,64.05,63.8,63.99,245500.0,47.3225,47.3225,47.1378,47.2782,245500.0
2008-07-15 15:30:00,63.99,64.08,63.87,63.97,326000.0,47.2782,47.3447,47.1895,47.2634,326000.0
2008-07-15 15:40:00,63.98,64.07,63.85,63.94,327600.0,47.2708,47.3373,47.1747,47.2412,327600.0
2008-07-15 15:50:00,63.94,64.04,63.88,63.92,416500.0,47.2412,47.3151,47.1969,47.2265,416500.0
2008-07-16 09:30:00,63.91,64.48,63.5,64.0,236200.0,47.2191,47.6402,46.9162,47.2856,236200.0
2008-07-16 09:40:00,64.0,64.16,63.85,63.94,281700.0,47.2856,47.4038,47.1747,47.2412,281700.0
2008-07-16 09:50:00,63.94,64.67,63.83,64.55,234300.0,47.2412,47.7806,47.16,47.6919,234300.0
2008-07-16 10:00:00,64.51,64.54,63.85,64.01,161700.0,47.6624,47.6845,47.1747,47.293,161700.0
2008-07-16 10:10:00,64.03,64.03,63.77,63.81,129300.0,47.3077,47.3077,47.1156,47.1452,129300.0
2008-07-16 10:20:00,63.81,64.13,63.74,64.01,151600.0,47.1452,47.3816,47.0935,47.293,151600.0
2008-07-16 10:30:00,64.01,64.6,63.83,64.6,273700.0,47.293,47.7289,47.16,47.7289,273700.0
2008-07-16 10:40:00,64.6,64.76,64.33,64.47,297700.0,47.7289,47.8471,47.5294,47.6328,297700.0
2008-07-16 10:50:00,64.49,64.65,64.24,64.4,146500.0,47.6476,47.7658,47.4629,47.5811,146500.0
2008-07-16 11:00:00,64.41,64.82,64.41,64.66,139100.0,47.5885,47.8914,47.5885,47.7732,139100.0
2008-07-16 11:10:00,64.65,64.97,64.65,64.91,107700.0,47.7658,48.0022,47.7658,47.9579,107700.0
2008-07-16 11:20:00,64.9,64.91,64.6,64.62,89000.0,47.9505,47.9579,47.7289,47.7436,89000.0
2008-07-16 11:30:00,64.62,64.77,64.38,64.38,125000.0,47.7436,47.8545,47.5663,47.5663,125000.0
2008-07-16 11:40:00,64.38,64.51,64.22,64.45,117500.0,47.5663,47.6624,47.4481,47.618,117500.0
2008-07-16 11:50:00,64.46,64.81,64.44,64.7,96800.0,47.6254,47.884,47.6107,47.8028,96800.0
2008-07-16 12:00:00,64.69,64.85,64.57,64.81,53600.0,47.7954,47.9136,47.7067,47.884,53600.0
2008-07-16 12:10:00,64.82,65.21,64.74,65.2,164200.0,47.8914,48.1796,47.8323,48.1722,164200.0
2008-07-16 12:20:00,65.2,65.5,64.93,65.46,150400.0,48.1722,48.3938,47.9727,48.3643,150400.0
2008-07-16 12:30:00,65.46,65.46,65.15,65.18,63700.0,48.3643,48.3643,48.1352,48.1574,63700.0
2008-07-16 12:40:00,65.18,65.37,65.14,65.25,57800.0,48.1574,48.2978,48.1278,48.2091,57800.0
2008-07-16 12:50:00,65.25,65.34,65.21,65.31,54500.0,48.2091,48.2756,48.1796,48.2534,54500.0
2008-07-16 13:00:00,65.29,65.68,65.24,65.44,94800.0,48.2387,48.5268,48.2017,48.3495,94800.0
2008-07-16 13:10:00,65.43,65.45,65.25,65.25,79300.0,48.3421,48.3569,48.2091,48.2091,79300.0
2008-07-16 13:20:00,65.25,65.6,65.23,65.52,67800.0,48.2091,48.4677,48.1943,48.4086,67800.0
2008-07-16 13:30:00,65.55,65.55,65.22,65.24,44800.0,48.4308,48.4308,48.187,48.2017,44800.0
2008-07-16 13:40:00,65.24,65.37,65.17,65.24,47100.0,48.2017,48.2978,48.15,48.2017,47100.0
2008-07-16 13:50:00,65.24,65.25,65.09,65.13,41800.0,48.2017,48.2091,48.0909,48.1205,41800.0
2008-07-16 14:00:00,65.13,65.23,64.82,65.01,192800.0,48.1205,48.1943,47.8914,48.0318,192800.0
2008-07-16 14:10:00,65.01,65.48,64.99,65.37,114700.0,48.0318,48.379,48.017,48.2978,114700.0
2008-07-16 14:20:00,65.37,65.57,65.35,65.4,91300.0,48.2978,48.4455,48.283,48.3199,91300.0
2008-07-16 14:30:00,65.41,65.56,65.33,65.53,66800.0,48.3273,48.4382,48.2682,48.416,66800.0
2008-07-16 14:40:00,65.55,65.55,65.4,65.44,75400.0,48.4308,48.4308,48.3199,48.3495,75400.0
2008-07-16 14:50:00,65.45,65.59,65.43,65.47,69700.0,48.3569,48.4603,48.3421,48.3717,69700.0
2008-07-16 15:00:00,65.46,65.58,65.42,65.47,73500.0,48.3643,48.4529,48.3347,48.3717,73500.0
2008-07-16 15:10:00,65.47,65.55,65.41,65.46,81300.0,48.3717,48.4308,48.3273,48.3643,81300.0
2008-07-16 15:20:00,65.47,65.64,65.46,65.53,82500.0,48.3717,48.4973,48.3643,48.416,82500.0
2008-07-16 15:30:00,65.54,65.54,65.4,65.52,146600.0,48.4234,48.4234,48.3199,48.4086,146600.0
2008-07-16 15:40:00,65.53,65.63,65.38,65.59,270100.0,48.416,48.4899,48.3052,48.4603,270100.0
2008-07-16 15:50:00,65.59,65.63,65.5,65.59,322100.0,48.4603,48.4899,48.3938,48.4603,322100.0
2008-07-17 09:30:00,66.05,66.05,65.28,65.37,403700.0,48.8002,48.8002,48.2313,48.2978,403700.0
2008-07-17 09:40:00,65.37,65.8,65.3,65.76,297000.0,48.2978,48.6155,48.2461,48.5859,297000.0
2008-07-17 09:50:00,65.75,65.97,65.45,65.53,305100.0,48.5785,48.7411,48.3569,48.416,305100.0
2008-07-17 10:00:00,65.54,65.84,65.33,65.41,235200.0,48.4234,48.645,48.2682,48.3273,235200.0
2008-07-17 10:10:00,65.41,65.57,65.23,65.48,144200.0,48.3273,48.4455,48.1943,48.379,144200.0
2008-07-17 10:20:00,65.48,65.52,65.3,65.38,128100.0,48.379,48.4086,48.2461,48.3052,128100.0
2008-07-17 10:30:00,65.38,65.64,65.34,65.55,154100.0,48.3052,48.4973,48.2756,48.4308,154100.0
2008-07-17 10:40:00,65.55,65.57,65.22,65.34,133800.0,48.4308,48.4455,48.187,48.2756,133800.0
2008-07-17 10:50:00,65.32,65.37,65.22,65.25,131700.0,48.2608,48.2978,48.187,48.2091,131700.0
2008-07-17 11:00:00,65.25,65.26,65.05,65.13,136300.0,48.2091,48.2165,48.0613,48.1205,136300.0
2008-07-17 11:10:00,65.12,65.27,65.08,65.14,122100.0,48.1131,48.2239,48.0835,48.1278,122100.0
2008-07-17 11:20:00,65.16,65.44,65.08,65.44,98300.0,48.1426,48.3495,48.0835,48.3495,98300.0
2008-07-17 11:30:00,65.45,65.67,65.35,65.65,95000.0,48.3569,48.5194,48.283,48.5047,95000.0
2008-07-17 11:40:00,65.64,65.76,65.54,65.58,107000.0,48.4973,48.5859,48.4234,48.4529,107000.0
2008-07-17 11:50:00,65.59,65.73,65.42,65.69,121300.0,48.4603,48.5638,48.3347,48.5342,121300.0
2008-07-17 12:00:00,65.7,65.71,65.46,65.52,51400.0,48.5416,48.549,48.3643,48.4086,51400.0
2008-07-17 12:10:00,65.53,65.61,65.49,65.61,55600.0,48.416,48.4751,48.3864,48.4751,55600.0
2008-07-17 12:20:00,65.61,65.75,65.54,65.57,131600.0,48.4751,48.5785,48.4234,48.4455,131600.0
2008-07-17 12:30:00,65.57,65.6,65.34,65.34,47900.0,48.4455,48.4677,48.2756,48.2756,47900.0
2008-07-17 12:40:00,65.35,65.7,65.33,65.7,60300.0,48.283,48.5416,48.2682,48.5416,60300.0
2008-07-17 12:50:00,65.68,65.96,65.65,65.96,92300.0,48.5268,48.7337,48.5047,48.7337,92300.0
2008-07-17 13:00:00,65.95,65.96,65.74,65.93,65200.0,48.7263,48.7337,48.5711,48.7115,65200.0
2008-07-17 13:10:00,65.94,66.5,65.82,66.48,167400.0,48.7189,49.1327,48.6303,49.1179,167400.0
2008-07-17 13:20:00,66.49,66.65,66.45,66.6,184600.0,49.1253,49.2435,49.0957,49.2065,184600.0
2008-07-17 13:30:00,66.59,66.66,66.49,66.66,140400.0,49.1992,49.2509,49.1253,49.2509,140400.0
2008-07-17 13:40:00,66.66,66.98,66.6,66.98,218500.0,49.2509,49.4873,49.2065,49.4873,218500.0
2008-07-17 13:50:00,66.97,67.22,66.85,66.85,300000.0,49.4799,49.6646,49.3913,49.3913,300000.0
2008-07-17 14:00:00,66.88,67.2,66.84,67.0,118900.0,49.4134,49.6498,49.3839,49.5021,118900.0
2008-07-17 14:10:00,67.0,67.09,66.83,66.92,90400.0,49.5021,49.5686,49.3765,49.443,90400.0
2008-07-17 14:20:00,66.92,67.13,66.89,67.1,112800.0,49.443,49.5981,49.4208,49.576,112800.0
2008-07-17 14:30:00,67.1,67.11,66.82,66.99,115600.0,49.576,49.5834,49.3691,49.4947,115600.0
2008-07-17 14:40:00,66.98,67.01,66.76,66.84,149200.0,49.4873,49.5095,49.3248,49.3839,149200.0
2008-07-17 14:50:00,66.84,66.92,66.56,66.75,136800.0,49.3839,49.443,49.177,49.3174,136800.0
2008-07-17 15:00:00,66.75,66.9,66.71,66.72,156600.0,49.3174,49.4282,49.2878,49.2952,156600.0
2008-07-17 15:10:00,66.75,66.88,66.7,66.8,118600.0,49.3174,49.4134,49.2804,49.3543,118600.0
2008-07-17 15:20:00,66.8,66.93,66.77,66.81,170300.0,49.3543,49.4504,49.3321,49.3617,170300.0
2008-07-17 15:30:00,66.8,66.94,66.7,66.84,303300.0,49.3543,49.4578,49.2804,49.3839,303300.0
2008-07-17 15:40:00,66.85,67.08,66.81,67.05,375900.0,49.3913,49.5612,49.3617,49.539,375900.0
2008-07-17 15:50:00,67.05,67.05,66.77,66.94,465500.0,49.539,49.539,49.3321,49.4578,465500.0
2008-07-18 09:30:00,67.11,67.11,66.54,66.85,1186700.0,49.5834,49.5834,49.1622,49.3913,1186700.0
2008-07-18 09:40:00,66.82,67.01,66.69,66.85,187100.0,49.3691,49.5095,49.273,49.3913,187100.0
2008-07-18 09:50:00,66.85,67.25,66.67,66.9,240700.0,49.3913,49.6868,49.2583,49.4282,240700.0
2008-07-18 10:00:00,66.87,67.12,66.78,67.01,343200.0,49.406,49.5907,49.3395,49.5095,343200.0
2008-07-18 10:10:00,67.02,67.1,66.86,66.93,156000.0,49.5169,49.576,49.3986,49.4504,156000.0
2008-07-18 10:20:00,66.93,66.97,66.77,66.89,147300.0,49.4504,49.4799,49.3321,49.4208,147300.0
2008-07-18 10:30:00,66.89,67.02,66.87,66.91,189800.0,49.4208,49.5169,49.406,49.4356,189800.0
2008-07-18 10:40:00,66.91,67.34,66.9,67.25,463100.0,49.4356,49.7533,49.4282,49.6868,463100.0
2008-07-18 10:50:00,67.24,67.5,67.14,67.43,160300.0,49.6794,49.8715,49.6055,49.8198,160300.0
2008-07-18 11:00:00,67.4,67.48,67.31,67.34,97800.0,49.7976,49.8567,49.7311,49.7533,97800.0
2008-07-18 11:10:00,67.33,67.9,67.33,67.88,157300.0,49.7459,50.167,49.7459,50.1523,157300.0
2008-07-18 11:20:00,67.85,68.0,67.85,67.95,233400.0,50.1301,50.2409,50.1301,50.204,233400.0
2008-07-18 11:30:00,67.95,68.11,67.92,67.92,487400.0,50.204,50.3222,50.1818,50.1818,487400.0
2008-07-18 11:40:00,67.92,67.96,67.71,67.75,156700.0,50.1818,50.2114,50.0267,50.0562,156700.0
2008-07-18 11:50:00,67.75,67.82,67.59,67.66,97100.0,50.0562,50.1079,49.938,49.9897,97100.0
2008-07-18 12:00:00,67.67,67.74,67.57,67.61,81400.0,49.9971,50.0488,49.9232,49.9528,81400.0
2008-07-18 12:10:00,67.61,67.64,67.48,67.58,126300.0,49.9528,49.9749,49.8567,49.9306,126300.0
2008-07-18 12:20:00,67.59,67.82,67.53,67.71,146500.0,49.938,50.1079,49.8937,50.0267,146500.0
2008-07-18 12:30:00,67.71,67.74,67.43,67.67,184000.0,50.0267,50.0488,49.8198,49.9971,184000.0
2008-07-18 12:40:00,67.67,67.73,67.57,67.68,86400.0,49.9971,50.0414,49.9232,50.0045,86400.0
2008-07-18 12:50:00,67.69,67.69,67.55,67.59,119100.0,50.0119,50.0119,49.9084,49.938,119100.0
2008-07-18 13:00:00,67.6,67.77,67.6,67.69,131300.0,49.9454,50.071,49.9454,50.0119,131300.0
2008-07-18 13:10:00,67.71,67.95,67.68,67.89,138200.0,50.0267,50.204,50.0045,50.1596,138200.0
2008-07-18 13:20:00,67.89,68.02,67.79,67.96,315800.0,50.1596,50.2557,50.0858,50.2114,315800.0
2008-07-18 13:30:00,67.95,68.16,67.86,68.13,137200.0,50.204,50.3591,50.1375,50.337,137200.0
2008-07-18 13:40:00,68.1,68.16,68.03,68.04,106600.0,50.3148,50.3591,50.2631,50.2705,106600.0
2008-07-18 13:50:00,68.04,68.1,67.99,68.02,105000.0,50.2705,50.3148,50.2335,50.2557,105000.0
2008-07-18 14:00:00,68.04,68.04,67.92,67.92,93000.0,50.2705,50.2705,50.1818,50.1818,93000.0
2008-07-18 14:10:00,67.93,68.12,67.9,67.99,107500.0,50.1892,50.3296,50.167,50.2335,107500.0
2008-07-18 14:20:00,67.99,68.14,67.99,68.08,97600.0,50.2335,50.3444,50.2335,50.3,97600.0
2008-07-18 14:30:00,68.08,68.1,67.95,67.98,108700.0,50.3,50.3148,50.204,50.2261,108700.0
2008-07-18 14:40:00,67.98,68.1,67.91,68.07,147700.0,50.2261,50.3148,50.1744,50.2926,147700.0
2008-07-18 14:50:00,68.07,68.23,68.03,68.22,185000.0,50.2926,50.4109,50.2631,50.4035,185000.0
2008-07-18 15:00:00,68.21,68.34,68.16,68.33,177600.0,50.3961,50.4921,50.3591,50.4847,177600.0
2008-07-18 15:10:00,68.32,68.33,68.11,68.16,137000.0,50.4773,50.4847,50.3222,50.3591,137000.0
2008-07-18 15:20:00,68.16,68.19,68.05,68.1,133900.0,50.3591,50.3813,50.2779,50.3148,133900.0
2008-07-18 15:30:00,68.09,68.22,68.03,68.17,202500.0,50.3074,50.4035,50.2631,50.3665,202500.0
2008-07-18 15:40:00,68.18,68.32,68.13,68.22,220200.0,50.3739,50.4773,50.337,50.4035,220200.0
2008-07-18 15:50:00,68.22,68.24,68.02,68.09,331200.0,50.4035,50.4182,50.2557,50.3074,331200.0
2008-07-21 09:30:00,68.5,68.67,67.78,68.35,256800.0,50.6103,50.7359,50.0784,50.4995,256800.0
2008-07-21 09:40:00,68.35,68.5,68.31,68.35,145300.0,50.4995,50.6103,50.47,50.4995,145300.0
2008-07-21 09:50:00,68.35,68.77,68.32,68.72,140100.0,50.4995,50.8098,50.4773,50.7729,140100.0
2008-07-21 10:00:00,68.72,68.73,68.48,68.63,325600.0,50.7729,50.7803,50.5956,50.7064,325600.0
2008-07-21 10:10:00,68.62,68.81,68.52,68.78,128300.0,50.699,50.8394,50.6251,50.8172,128300.0
2008-07-21 10:20:00,68.76,68.8,68.44,68.47,122400.0,50.8024,50.832,50.566,50.5882,122400.0
2008-07-21 10:30:00,68.47,68.81,68.4,68.8,176700.0,50.5882,50.8394,50.5365,50.832,176700.0
2008-07-21 10:40:00,68.8,68.91,68.64,68.84,169400.0,50.832,50.9133,50.7138,50.8615,169400.0
2008-07-21 10:50:00,68.84,68.84,68.67,68.76,113300.0,50.8615,50.8615,50.7359,50.8024,113300.0
2008-07-21 11:00:00,68.78,68.82,68.66,68.67,117500.0,50.8172,50.8468,50.7286,50.7359,117500.0
2008-07-21 11:10:00,68.67,68.67,68.33,68.48,121400.0,50.7359,50.7359,50.4847,50.5956,121400.0
2008-07-21 11:20:00,68.48,68.61,68.23,68.25,135900.0,50.5956,50.6916,50.4109,50.4256,135900.0
2008-07-21 11:30:00,68.26,68.42,68.05,68.06,164700.0,50.433,50.5512,50.2779,50.2852,164700.0
2008-07-21 11:40:00,68.06,68.06,67.88,67.97,95700.0,50.2852,50.2852,50.1523,50.2188,95700.0
2008-07-21 11:50:00,67.97,67.98,67.65,67.65,83000.0,50.2188,50.2261,49.9823,49.9823,83000.0
2008-07-21 12:00:00,67.66,67.77,67.56,67.57,89400.0,49.9897,50.071,49.9158,49.9232,89400.0
2008-07-21 12:10:00,67.58,67.66,67.52,67.55,83000.0,49.9306,49.9897,49.8863,49.9084,83000.0
2008-07-21 12:20:00,67.55,67.57,67.4,67.4,119100.0,49.9084,49.9232,49.7976,49.7976,119100.0
2008-07-21 12:30:00,67.41,67.49,67.4,67.46,81200.0,49.805,49.8641,49.7976,49.8419,81200.0
2008-07-21 12:40:00,67.45,67.66,67.38,67.45,65100.0,49.8346,49.9897,49.7828,49.8346,65100.0
2008-07-21 12:50:00,67.45,67.5,67.3,67.38,56500.0,49.8346,49.8715,49.7237,49.7828,56500.0
2008-07-21 13:00:00,67.38,67.44,67.33,67.44,53200.0,49.7828,49.8272,49.7459,49.8272,53200.0
2008-07-21 13:10:00,67.47,67.49,67.36,67.4,80300.0,49.8493,49.8641,49.7681,49.7976,80300.0
2008-07-21 13:20:00,67.4,67.52,67.32,67.46,73500.0,49.7976,49.8863,49.7385,49.8419,73500.0
2008-07-21 13:30:00,67.46,67.69,67.45,67.66,90800.0,49.8419,50.0119,49.8346,49.9897,90800.0
2008-07-21 13:40:00,67.66,67.72,67.6,67.61,53800.0,49.9897,50.034,49.9454,49.9528,53800.0
2008-07-21 13:50:00,67.61,67.68,67.58,67.6,65900.0,49.9528,50.0045,49.9306,49.9454,65900.0
2008-07-21 14:00:00,67.61,67.67,67.53,67.61,74000.0,49.9528,49.9971,49.8937,49.9528,74000.0
2008-07-21 14:10:00,67.6,67.72,67.59,67.72,57000.0,49.9454,50.034,49.938,50.034,57000.0
2008-07-21 14:20:00,67.71,67.8,67.56,67.58,99600.0,50.0267,50.0932,49.9158,49.9306,99600.0
2008-07-21 14:30:00,67.6,67.67,67.56,67.59,78600.0,49.9454,49.9971,49.9158,49.938,78600.0
2008-07-21 14:40:00,67.59,67.8,67.58,67.79,77300.0,49.938,50.0932,49.9306,50.0858,77300.0
2008-07-21 14:50:00,67.79,67.9,67.76,67.87,67900.0,50.0858,50.167,50.0636,50.1449,67900.0
2008-07-21 15:00:00,67.89,67.98,67.84,67.93,138000.0,50.1596,50.2261,50.1227,50.1892,138000.0
2008-07-21 15:10:00,67.92,68.03,67.89,68.01,119300.0,50.1818,50.2631,50.1596,50.2483,119300.0
2008-07-21 15:20:00,68.03,68.09,67.99,68.08,142800.0,50.2631,50.3074,50.2335,50.3,142800.0
2008-07-21 15:30:00,68.07,68.09,67.95,68.09,140200.0,50.2926,50.3074,50.204,50.3074,140200.0
2008-07-21 15:40:00,68.1,68.24,68.06,68.18,201300.0,50.3148,50.4182,50.2852,50.3739,201300.0
2008-07-21 15:50:00,68.18,68.34,68.14,68.26,369300.0,50.3739,50.4921,50.3444,50.433,369300.0
2008-07-22 09:30:00,68.58,69.16,68.0,68.07,241600.0,50.6694,51.098,50.2409,50.2926,241600.0
2008-07-22 09:40:00,68.05,68.43,67.76,68.25,147400.0,50.2779,50.5586,50.0636,50.4256,147400.0
2008-07-22 09:50:00,68.26,68.84,68.21,68.84,108300.0,50.433,50.8615,50.3961,50.8615,108300.0
2008-07-22 10:00:00,68.84,69.16,68.8,68.82,118600.0,50.8615,51.098,50.832,50.8468,118600.0
2008-07-22 10:10:00,68.83,69.42,68.83,69.36,147400.0,50.8542,51.2901,50.8542,51.2457,147400.0
2008-07-22 10:20:00,69.36,69.5,69.05,69.08,163000.0,51.2457,51.3492,51.0167,51.0389,163000.0
2008-07-22 10:30:00,69.08,69.09,68.84,68.94,100700.0,51.0389,51.0463,50.8615,50.9354,100700.0
2008-07-22 10:40:00,68.96,69.04,68.93,69.0,85500.0,50.9502,51.0093,50.928,50.9798,85500.0
2008-07-22 10:50:00,68.98,69.03,68.72,68.82,105500.0,50.965,51.0019,50.7729,50.8468,105500.0
2008-07-22 11:00:00,68.82,68.98,68.57,68.61,148400.0,50.8468,50.965,50.6621,50.6916,148400.0
2008-07-22 11:10:00,68.61,68.82,68.59,68.65,99100.0,50.6916,50.8468,50.6768,50.7212,99100.0
2008-07-22 11:20:00,68.67,68.87,68.65,68.7,106900.0,50.7359,50.8837,50.7212,50.7581,106900.0
2008-07-22 11:30:00,68.73,68.75,68.53,68.55,88400.0,50.7803,50.795,50.6325,50.6473,88400.0
2008-07-22 11:40:00,68.53,68.75,68.52,68.63,122100.0,50.6325,50.795,50.6251,50.7064,122100.0
2008-07-22 11:50:00,68.59,68.74,68.5,68.71,105900.0,50.6768,50.7877,50.6103,50.7655,105900.0
2008-07-22 12:00:00,68.72,68.86,68.68,68.86,93100.0,50.7729,50.8763,50.7433,50.8763,93100.0
2008-07-22 12:10:00,68.87,69.01,68.78,68.98,118200.0,50.8837,50.9871,50.8172,50.965,118200.0
2008-07-22 12:20:00,68.97,69.02,68.76,68.92,91300.0,50.9576,50.9945,50.8024,50.9206,91300.0
2008-07-22 12:30:00,68.92,69.0,68.9,68.99,110500.0,50.9206,50.9798,50.9059,50.9724,110500.0
2008-07-22 12:40:00,69.0,69.0,68.7,68.75,96800.0,50.9798,50.9798,50.7581,50.795,96800.0
2008-07-22 12:50:00,68.74,68.8,68.61,68.75,113800.0,50.7877,50.832,50.6916,50.795,113800.0
2008-07-22 13:00:00,68.74,68.83,68.62,68.62,127200.0,50.7877,50.8542,50.699,50.699,127200.0
2008-07-22 13:10:00,68.61,68.67,68.51,68.59,155600.0,50.6916,50.7359,50.6177,50.6768,155600.0
2008-07-22 13:20:00,68.58,68.61,68.31,68.38,207200.0,50.6694,50.6916,50.47,50.5217,207200.0
2008-07-22 13:30:00,68.39,68.55,68.28,68.49,168600.0,50.5291,50.6473,50.4478,50.6029,168600.0
2008-07-22 13:40:00,68.48,68.58,68.35,68.44,109000.0,50.5956,50.6694,50.4995,50.566,109000.0
2008-07-22 13:50:00,68.45,68.62,68.45,68.61,154100.0,50.5734,50.699,50.5734,50.6916,154100.0
2008-07-22 14:00:00,68.61,68.7,68.42,68.6,166000.0,50.6916,50.7581,50.5512,50.6842,166000.0
2008-07-22 14:10:00,68.6,68.64,68.38,68.48,315000.0,50.6842,50.7138,50.5217,50.5956,315000.0
2008-07-22 14:20:00,68.47,68.61,68.44,68.55,171600.0,50.5882,50.6916,50.566,50.6473,171600.0
2008-07-22 14:30:00,68.55,68.69,68.48,68.65,93000.0,50.6473,50.7507,50.5956,50.7212,93000.0
2008-07-22 14:40:00,68.63,68.87,68.57,68.84,105400.0,50.7064,50.8837,50.6621,50.8615,105400.0
2008-07-22 14:50:00,68.82,68.87,68.49,68.58,95400.0,50.8468,50.8837,50.6029,50.6694,95400.0
2008-07-22 15:00:00,68.58,68.66,68.41,68.49,151300.0,50.6694,50.7286,50.5438,50.6029,151300.0
2008-07-22 15:10:00,68.48,68.66,68.48,68.5,118100.0,50.5956,50.7286,50.5956,50.6103,118100.0
2008-07-22 15:20:00,68.5,68.65,68.49,68.63,130600.0,50.6103,50.7212,50.6029,50.7064,130600.0
2008-07-22 15:30:00,68.63,68.76,68.59,68.73,153400.0,50.7064,50.8024,50.6768,50.7803,153400.0
2008-07-22 15:40:00,68.73,69.0,68.61,68.92,287000.0,50.7803,50.9798,50.6916,50.9206,287000.0
2008-07-22 15:50:00,68.94,69.36,68.89,69.3,311400.0,50.9354,51.2457,50.8985,51.2014,311400.0
2008-07-23 09:30:00,67.31,68.01,67.1,67.68,682400.0,49.7311,50.2483,49.576,50.0045,682400.0
2008-07-23 09:40:00,67.68,67.69,66.5,66.7,565000.0,50.0045,50.0119,49.1327,49.2804,565000.0
2008-07-23 09:50:00,66.71,66.71,65.62,66.19,515400.0,49.2878,49.2878,48.4825,48.9036,515400.0
2008-07-23 10:00:00,66.2,66.27,65.82,66.16,369900.0,48.911,48.9627,48.6303,48.8815,369900.0
2008-07-23 10:10:00,66.16,66.33,65.9,66.0,341300.0,48.8815,49.0071,48.6894,48.7632,341300.0
2008-07-23 10:20:00,65.99,66.55,65.98,66.41,580700.0,48.7559,49.1696,48.7485,49.0662,580700.0
2008-07-23 10:30:00,66.43,66.71,66.42,66.6,507700.0,49.0809,49.2878,49.0736,49.2065,507700.0
2008-07-23 10:40:00,66.61,67.01,66.57,66.83,500700.0,49.2139,49.5095,49.1844,49.3765,500700.0
2008-07-23 10:50:00,66.85,67.5,66.84,67.02,467400.0,49.3913,49.8715,49.3839,49.5169,467400.0
2008-07-23 11:00:00,67.04,67.25,66.92,67.0,280300.0,49.5316,49.6868,49.443,49.5021,280300.0
2008-07-23 11:10:00,67.02,67.03,66.82,67.0,193800.0,49.5169,49.5242,49.3691,49.5021,193800.0
2008-07-23 11:20:00,67.0,67.08,66.83,67.03,331200.0,49.5021,49.5612,49.3765,49.5242,331200.0
2008-07-23 11:30:00,67.03,67.05,66.9,66.97,217500.0,49.5242,49.539,49.4282,49.4799,217500.0
2008-07-23 11:40:00,66.97,67.05,66.87,67.03,224300.0,49.4799,49.539,49.406,49.5242,224300.0
2008-07-23 11:50:00,67.04,67.05,66.91,66.99,228400.0,49.5316,49.539,49.4356,49.4947,228400.0
2008-07-23 12:00:00,66.99,67.13,66.98,66.99,156600.0,49.4947,49.5981,49.4873,49.4947,156600.0
2008-07-23 12:10:00,67.0,67.01,66.46,66.55,328200.0,49.5021,49.5095,49.1031,49.1696,328200.0
2008-07-23 12:20:00,66.56,66.56,66.17,66.17,160200.0,49.177,49.177,48.8888,48.8888,160200.0
2008-07-23 12:30:00,66.17,66.49,66.1,66.48,169600.0,48.8888,49.1253,48.8371,49.1179,169600.0
2008-07-23 12:40:00,66.49,66.52,66.35,66.5,180000.0,49.1253,49.1474,49.0218,49.1327,180000.0
2008-07-23 12:50:00,66.5,66.67,66.49,66.51,131600.0,49.1327,49.2583,49.1253,49.1401,131600.0
2008-07-23 13:00:00,66.51,66.61,66.49,66.5,156100.0,49.1401,49.2139,49.1253,49.1327,156100.0
2008-07-23 13:10:00,66.51,66.57,66.48,66.52,92000.0,49.1401,49.1844,49.1179,49.1474,92000.0
2008-07-23 13:20:00,66.52,66.64,66.48,66.5,87800.0,49.1474,49.2361,49.1179,49.1327,87800.0
2008-07-23 13:30:00,66.51,66.56,66.27,66.33,285200.0,49.1401,49.177,48.9627,49.0071,285200.0
2008-07-23 13:40:00,66.34,66.73,66.23,66.63,126000.0,49.0144,49.3026,48.9332,49.2287,126000.0
2008-07-23 13:50:00,66.63,66.71,66.35,66.5,135000.0,49.2287,49.2878,49.0218,49.1327,135000.0
2008-07-23 14:00:00,66.45,66.7,66.44,66.67,136000.0,49.0957,49.2804,49.0883,49.2583,136000.0
2008-07-23 14:10:00,66.68,66.75,66.59,66.72,149200.0,49.2657,49.3174,49.1992,49.2952,149200.0
2008-07-23 14:20:00,66.73,67.14,66.66,67.01,195500.0,49.3026,49.6055,49.2509,49.5095,195500.0
2008-07-23 14:30:00,67.03,67.15,66.81,66.91,153400.0,49.5242,49.6129,49.3617,49.4356,153400.0
2008-07-23 14:40:00,66.92,66.93,66.6,66.6,112900.0,49.443,49.4504,49.2065,49.2065,112900.0
2008-07-23 14:50:00,66.59,66.79,66.58,66.71,77100.0,49.1992,49.3469,49.1918,49.2878,77100.0
2008-07-23 15:00:00,66.73,66.73,66.62,66.64,156000.0,49.3026,49.3026,49.2213,49.2361,156000.0
2008-07-23 15:10:00,66.65,66.89,66.63,66.72,179100.0,49.2435,49.4208,49.2287,49.2952,179100.0
2008-07-23 15:20:00,66.72,66.72,66.48,66.53,161900.0,49.2952,49.2952,49.1179,49.1548,161900.0
2008-07-23 15:30:00,66.53,66.61,66.47,66.49,365300.0,49.1548,49.2139,49.1105,49.1253,365300.0
2008-07-23 15:40:00,66.49,66.53,66.38,66.42,340700.0,49.1253,49.1548,49.044,49.0736,340700.0
2008-07-23 15:50:00,66.41,66.72,66.41,66.72,368400.0,49.0662,49.2952,49.0662,49.2952,368400.0
2008-07-24 09:30:00,65.6,66.09,64.86,65.21,526600.0,48.4677,48.8297,47.921,48.1796,526600.0
2008-07-24 09:40:00,65.21,65.24,64.58,64.74,416900.0,48.1796,48.2017,47.7141,47.8323,416900.0
2008-07-24 09:50:00,64.74,64.74,63.35,63.4,644500.0,47.8323,47.8323,46.8053,46.8423,644500.0
2008-07-24 10:00:00,63.38,63.7,62.78,63.2,1087100.0,46.8275,47.0639,46.3842,46.6945,1087100.0
2008-07-24 10:10:00,63.18,63.33,62.93,63.29,399800.0,46.6797,46.7905,46.495,46.761,399800.0
2008-07-24 10:20:00,63.28,63.3,62.98,63.13,392700.0,46.7536,46.7684,46.532,46.6428,392700.0
2008-07-24 10:30:00,63.13,63.2,62.91,63.08,444800.0,46.6428,46.6945,46.4802,46.6058,444800.0
2008-07-24 10:40:00,63.07,63.2,62.84,63.12,285700.0,46.5985,46.6945,46.4285,46.6354,285700.0
2008-07-24 10:50:00,63.13,63.17,62.95,62.98,229600.0,46.6428,46.6723,46.5098,46.532,229600.0
2008-07-24 11:00:00,62.98,63.06,62.8,62.84,216900.0,46.532,46.5911,46.399,46.4285,216900.0
2008-07-24 11:10:00,62.85,62.9,62.65,62.7,204300.0,46.4359,46.4728,46.2881,46.3251,204300.0
2008-07-24 11:20:00,62.7,62.78,62.35,62.35,294800.0,46.3251,46.3842,46.0665,46.0665,294800.0
2008-07-24 11:30:00,62.36,62.42,62.14,62.19,507200.0,46.0739,46.1182,45.9113,45.9483,507200.0
2008-07-24 11:40:00,62.18,62.27,62.05,62.11,266600.0,45.9409,46.0074,45.8448,45.8892,266600.0
2008-07-24 11:50:00,62.1,62.28,62.05,62.27,318100.0,45.8818,46.0148,45.8448,46.0074,318100.0
2008-07-24 12:00:00,62.27,62.37,62.19,62.27,560300.0,46.0074,46.0813,45.9483,46.0074,560300.0
2008-07-24 12:10:00,62.27,62.32,62.23,62.28,251600.0,46.0074,46.0443,45.9778,46.0148,251600.0
2008-07-24 12:20:00,62.28,62.47,62.25,62.28,176700.0,46.0148,46.1551,45.9926,46.0148,176700.0
2008-07-24 12:30:00,62.28,62.6,62.28,62.42,356100.0,46.0148,46.2512,46.0148,46.1182,356100.0
2008-07-24 12:40:00,62.43,62.65,62.36,62.62,214200.0,46.1256,46.2881,46.0739,46.266,214200.0
2008-07-24 12:50:00,62.62,62.63,62.38,62.48,192900.0,46.266,46.2734,46.0887,46.1625,192900.0
2008-07-24 13:00:00,62.48,62.54,62.35,62.39,207200.0,46.1625,46.2069,46.0665,46.096,207200.0
2008-07-24 13:10:00,62.39,62.47,62.35,62.36,188100.0,46.096,46.1551,46.0665,46.0739,188100.0
2008-07-24 13:20:00,62.37,62.45,62.32,62.39,162300.0,46.0813,46.1404,46.0443,46.096,162300.0
2008-07-24 13:30:00,62.39,62.62,62.32,62.44,281900.0,46.096,46.266,46.0443,46.133,281900.0
2008-07-24 13:40:00,62.44,62.46,62.36,62.39,178700.0,46.133,46.1478,46.0739,46.096,178700.0
2008-07-24 13:50:00,62.4,62.49,62.37,62.41,212600.0,46.1034,46.1699,46.0813,46.1108,212600.0
2008-07-24 14:00:00,62.41,62.53,62.34,62.42,440400.0,46.1108,46.1995,46.0591,46.1182,440400.0
2008-07-24 14:10:00,62.42,62.45,62.25,62.31,289700.0,46.1182,46.1404,45.9926,46.0369,289700.0
2008-07-24 14:20:00,62.31,62.4,62.24,62.32,190600.0,46.0369,46.1034,45.9852,46.0443,190600.0
2008-07-24 14:30:00,62.32,62.41,62.31,62.34,168300.0,46.0443,46.1108,46.0369,46.0591,168300.0
2008-07-24 14:40:00,62.35,62.36,62.28,62.31,234100.0,46.0665,46.0739,46.0148,46.0369,234100.0
2008-07-24 14:50:00,62.31,62.31,62.16,62.19,174700.0,46.0369,46.0369,45.9261,45.9483,174700.0
2008-07-24 15:00:00,62.19,62.27,62.15,62.16,284200.0,45.9483,46.0074,45.9187,45.9261,284200.0
2008-07-24 15:10:00,62.17,62.3,62.15,62.27,257500.0,45.9335,46.0295,45.9187,46.0074,257500.0
2008-07-24 15:20:00,62.27,62.39,62.2,62.27,324600.0,46.0074,46.096,45.9557,46.0074,324600.0
2008-07-24 15:30:00,62.27,62.39,62.24,62.32,368900.0,46.0074,46.096,45.9852,46.0443,368900.0
2008-07-24 15:40:00,62.34,62.55,62.28,62.48,505400.0,46.0591,46.2143,46.0148,46.1625,505400.0
2008-07-24 15:50:00,62.48,62.65,62.38,62.6,711700.0,46.1625,46.2881,46.0887,46.2512,711700.0
2008-07-25 09:30:00,63.0,63.61,62.69,62.96,444500.0,46.5467,46.9974,46.3177,46.5172,444500.0
2008-07-25 09:40:00,62.99,63.0,62.34,62.61,309800.0,46.5393,46.5467,46.0591,46.2586,309800.0
2008-07-25 09:50:00,62.61,63.21,62.59,62.88,351200.0,46.2586,46.7019,46.2438,46.4581,351200.0
2008-07-25 10:00:00,62.85,63.58,62.83,62.85,301800.0,46.4359,46.9753,46.4211,46.4359,301800.0
2008-07-25 10:10:00,62.83,62.87,62.62,62.76,210700.0,46.4211,46.4507,46.266,46.3694,210700.0
2008-07-25 10:20:00,62.78,63.26,62.72,63.15,252500.0,46.3842,46.7388,46.3399,46.6576,252500.0
2008-07-25 10:30:00,63.14,63.22,63.08,63.12,152300.0,46.6502,46.7093,46.6058,46.6354,152300.0
2008-07-25 10:40:00,63.12,63.37,63.07,63.31,194400.0,46.6354,46.8201,46.5985,46.7758,194400.0
2008-07-25 10:50:00,63.32,63.41,63.17,63.37,169100.0,46.7832,46.8497,46.6723,46.8201,169100.0
2008-07-25 11:00:00,63.39,63.47,63.19,63.24,247800.0,46.8349,46.894,46.6871,46.7241,247800.0
2008-07-25 11:10:00,63.24,63.44,63.24,63.27,161400.0,46.7241,46.8718,46.7241,46.7462,161400.0
2008-07-25 11:20:00,63.27,63.41,63.15,63.19,152900.0,46.7462,46.8497,46.6576,46.6871,152900.0
2008-07-25 11:30:00,63.19,63.22,63.06,63.16,206700.0,46.6871,46.7093,46.5911,46.6649,206700.0
2008-07-25 11:40:00,63.17,63.31,63.12,63.25,147100.0,46.6723,46.7758,46.6354,46.7314,147100.0
2008-07-25 11:50:00,63.25,63.28,63.15,63.22,121000.0,46.7314,46.7536,46.6576,46.7093,121000.0
2008-07-25 12:00:00,63.19,63.26,63.15,63.17,84500.0,46.6871,46.7388,46.6576,46.6723,84500.0
2008-07-25 12:10:00,63.16,63.19,63.07,63.12,156800.0,46.6649,46.6871,46.5985,46.6354,156800.0
2008-07-25 12:20:00,63.12,63.2,63.1,63.18,111100.0,46.6354,46.6945,46.6206,46.6797,111100.0
2008-07-25 12:30:00,63.16,63.36,63.11,63.28,243800.0,46.6649,46.8127,46.628,46.7536,243800.0
2008-07-25 12:40:00,63.29,63.29,63.18,63.27,516600.0,46.761,46.761,46.6797,46.7462,516600.0
2008-07-25 12:50:00,63.27,63.47,63.27,63.47,340900.0,46.7462,46.894,46.7462,46.894,340900.0
2008-07-25 13:00:00,63.45,63.66,63.44,63.6,444200.0,46.8792,47.0344,46.8718,46.99,444200.0
2008-07-25 13:10:00,63.59,63.79,63.57,63.64,268600.0,46.9826,47.1304,46.9679,47.0196,268600.0
2008-07-25 13:20:00,63.64,63.71,63.6,63.67,159900.0,47.0196,47.0713,46.99,47.0418,159900.0
2008-07-25 13:30:00,63.67,63.73,63.59,63.66,116100.0,47.0418,47.0861,46.9826,47.0344,116100.0
2008-07-25 13:40:00,63.65,63.68,63.53,63.62,165600.0,47.027,47.0491,46.9383,47.0048,165600.0
2008-07-25 13:50:00,63.62,63.7,63.58,63.63,128900.0,47.0048,47.0639,46.9753,47.0122,128900.0
2008-07-25 14:00:00,63.63,64.03,63.62,64.0,262100.0,47.0122,47.3077,47.0048,47.2856,262100.0
2008-07-25 14:10:00,64.0,64.02,63.85,63.99,169000.0,47.2856,47.3003,47.1747,47.2782,169000.0
2008-07-25 14:20:00,63.99,63.99,63.74,63.78,138800.0,47.2782,47.2782,47.0935,47.123,138800.0
2008-07-25 14:30:00,63.79,63.94,63.72,63.93,85100.0,47.1304,47.2412,47.0787,47.2339,85100.0
2008-07-25 14:40:00,63.92,63.94,63.85,63.9,105500.0,47.2265,47.2412,47.1747,47.2117,105500.0
2008-07-25 14:50:00,63.91,64.12,63.87,64.11,135100.0,47.2191,47.3742,47.1895,47.3668,135100.0
2008-07-25 15:00:00,64.11,64.14,63.91,63.98,155400.0,47.3668,47.389,47.2191,47.2708,155400.0
2008-07-25 15:10:00,63.98,64.01,63.69,63.82,234600.0,47.2708,47.293,47.0565,47.1526,234600.0
2008-07-25 15:20:00,63.81,63.9,63.73,63.77,209300.0,47.1452,47.2117,47.0861,47.1156,209300.0
2008-07-25 15:30:00,63.77,63.83,63.67,63.77,225300.0,47.1156,47.16,47.0418,47.1156,225300.0
2008-07-25 15:40:00,63.77,63.87,63.66,63.7,316000.0,47.1156,47.1895,47.0344,47.0639,316000.0
2008-07-25 15:50:00,63.69,63.92,63.69,63.77,521600.0,47.0565,47.2265,47.0565,47.1156,521600.0
2008-07-28 09:30:00,63.82,63.82,63.2,63.49,281600.0,47.1526,47.1526,46.6945,46.9088,281600.0
2008-07-28 09:40:00,63.49,63.5,62.93,63.06,235600.0,46.9088,46.9162,46.495,46.5911,235600.0
2008-07-28 09:50:00,63.06,63.37,63.0,63.37,153000.0,46.5911,46.8201,46.5467,46.8201,153000.0
2008-07-28 10:00:00,63.37,63.64,63.26,63.62,207100.0,46.8201,47.0196,46.7388,47.0048,207100.0
2008-07-28 10:10:00,63.62,64.06,63.51,63.72,247200.0,47.0048,47.3299,46.9235,47.0787,247200.0
2008-07-28 10:20:00,63.71,63.72,63.37,63.53,171400.0,47.0713,47.0787,46.8201,46.9383,171400.0
2008-07-28 10:30:00,63.52,63.57,63.46,63.57,144600.0,46.9309,46.9679,46.8866,46.9679,144600.0
2008-07-28 10:40:00,63.57,63.64,63.46,63.62,138800.0,46.9679,47.0196,46.8866,47.0048,138800.0
2008-07-28 10:50:00,63.62,63.62,63.47,63.54,135000.0,47.0048,47.0048,46.894,46.9457,135000.0
2008-07-28 11:00:00,63.54,63.62,63.43,63.57,207900.0,46.9457,47.0048,46.8644,46.9679,207900.0
2008-07-28 11:10:00,63.57,63.58,63.23,63.26,175400.0,46.9679,46.9753,46.7167,46.7388,175400.0
2008-07-28 11:20:00,63.24,63.5,63.24,63.46,202600.0,46.7241,46.9162,46.7241,46.8866,202600.0
2008-07-28 11:30:00,63.46,63.47,63.09,63.16,137100.0,46.8866,46.894,46.6132,46.6649,137100.0
2008-07-28 11:40:00,63.17,63.25,63.0,63.02,138800.0,46.6723,46.7314,46.5467,46.5615,138800.0
2008-07-28 11:50:00,63.03,63.03,62.84,62.84,161200.0,46.5689,46.5689,46.4285,46.4285,161200.0
2008-07-28 12:00:00,62.84,63.06,62.82,63.06,109400.0,46.4285,46.5911,46.4137,46.5911,109400.0
2008-07-28 12:10:00,63.06,63.09,62.93,63.09,85900.0,46.5911,46.6132,46.495,46.6132,85900.0
2008-07-28 12:20:00,63.09,63.14,63.0,63.06,56900.0,46.6132,46.6502,46.5467,46.5911,56900.0
2008-07-28 12:30:00,63.07,63.2,63.07,63.19,81700.0,46.5985,46.6945,46.5985,46.6871,81700.0
2008-07-28 12:40:00,63.19,63.19,62.87,62.92,79200.0,46.6871,46.6871,46.4507,46.4876,79200.0
2008-07-28 12:50:00,62.92,62.94,62.75,62.78,95700.0,46.4876,46.5024,46.362,46.3842,95700.0
2008-07-28 13:00:00,62.76,62.95,62.73,62.89,94900.0,46.3694,46.5098,46.3472,46.4655,94900.0
2008-07-28 13:10:00,62.89,62.91,62.7,62.71,61500.0,46.4655,46.4802,46.3251,46.3325,61500.0
2008-07-28 13:20:00,62.7,62.76,62.66,62.68,78400.0,46.3251,46.3694,46.2955,46.3103,78400.0
2008-07-28 13:30:00,62.67,62.71,62.57,62.71,123000.0,46.3029,46.3325,46.229,46.3325,123000.0
2008-07-28 13:40:00,62.71,62.78,62.64,62.64,56000.0,46.3325,46.3842,46.2808,46.2808,56000.0
2008-07-28 13:50:00,62.63,62.84,62.6,62.67,90200.0,46.2734,46.4285,46.2512,46.3029,90200.0
2008-07-28 14:00:00,62.66,62.74,62.59,62.6,109100.0,46.2955,46.3546,46.2438,46.2512,109100.0
2008-07-28 14:10:00,62.61,62.62,62.47,62.49,225400.0,46.2586,46.266,46.1551,46.1699,225400.0
2008-07-28 14:20:00,62.51,62.64,62.47,62.48,73700.0,46.1847,46.2808,46.1551,46.1625,73700.0
2008-07-28 14:30:00,62.48,62.76,62.48,62.68,125300.0,46.1625,46.3694,46.1625,46.3103,125300.0
2008-07-28 14:40:00,62.68,62.73,62.47,62.47,79200.0,46.3103,46.3472,46.1551,46.1551,79200.0
2008-07-28 14:50:00,62.48,62.65,62.42,62.48,106200.0,46.1625,46.2881,46.1182,46.1625,106200.0
2008-07-28 15:00:00,62.49,62.65,62.44,62.65,233800.0,46.1699,46.2881,46.133,46.2881,233800.0
2008-07-28 15:10:00,62.52,62.63,62.47,62.52,158000.0,46.1921,46.2734,46.1551,46.1921,158000.0
2008-07-28 15:20:00,62.52,62.61,62.48,62.57,173200.0,46.1921,46.2586,46.1625,46.229,173200.0
2008-07-28 15:30:00,62.57,62.65,62.45,62.45,219000.0,46.229,46.2881,46.1404,46.1404,219000.0
2008-07-28 15:40:00,62.44,62.46,62.3,62.3,271800.0,46.133,46.1478,46.0295,46.0295,271800.0
2008-07-28 15:50:00,62.3,62.4,62.26,62.31,392200.0,46.0295,46.1034,46.0,46.0369,392200.0
2008-07-29 09:30:00,62.64,62.74,62.32,62.44,222000.0,46.2808,46.3546,46.0443,46.133,222000.0
2008-07-29 09:40:00,62.44,62.9,62.44,62.86,188700.0,46.133,46.4728,46.133,46.4433,188700.0
2008-07-29 09:50:00,62.86,63.41,62.81,63.41,236200.0,46.4433,46.8497,46.4064,46.8497,236200.0
2008-07-29 10:00:00,63.42,63.5,63.18,63.3,302300.0,46.857,46.9162,46.6797,46.7684,302300.0
2008-07-29 10:10:00,63.28,63.36,62.95,63.0,201000.0,46.7536,46.8127,46.5098,46.5467,201000.0
2008-07-29 10:20:00,63.0,63.09,62.86,62.91,137600.0,46.5467,46.6132,46.4433,46.4802,137600.0
2008-07-29 10:30:00,62.91,63.1,62.9,63.09,221800.0,46.4802,46.6206,46.4728,46.6132,221800.0
2008-07-29 10:40:00,63.08,63.12,62.95,63.09,138300.0,46.6058,46.6354,46.5098,46.6132,138300.0
2008-07-29 10:50:00,63.09,63.17,63.03,63.09,97900.0,46.6132,46.6723,46.5689,46.6132,97900.0
2008-07-29 11:00:00,63.08,63.12,62.97,62.98,96600.0,46.6058,46.6354,46.5246,46.532,96600.0
2008-07-29 11:10:00,62.97,63.13,62.94,63.08,108500.0,46.5246,46.6428,46.5024,46.6058,108500.0
2008-07-29 11:20:00,63.07,63.09,62.93,62.97,90100.0,46.5985,46.6132,46.495,46.5246,90100.0
2008-07-29 11:30:00,62.97,63.09,62.87,63.08,100400.0,46.5246,46.6132,46.4507,46.6058,100400.0
2008-07-29 11:40:00,63.08,63.2,63.05,63.17,113400.0,46.6058,46.6945,46.5837,46.6723,113400.0
2008-07-29 11:50:00,63.17,63.17,63.04,63.05,91600.0,46.6723,46.6723,46.5763,46.5837,91600.0
2008-07-29 12:00:00,63.05,63.15,63.0,63.15,113500.0,46.5837,46.6576,46.5467,46.6576,113500.0
2008-07-29 12:10:00,63.15,63.22,63.04,63.05,116800.0,46.6576,46.7093,46.5763,46.5837,116800.0
2008-07-29 12:20:00,63.04,63.11,63.0,63.1,87500.0,46.5763,46.628,46.5467,46.6206,87500.0
2008-07-29 12:30:00,63.1,63.2,63.05,63.07,99800.0,46.6206,46.6945,46.5837,46.5985,99800.0
2008-07-29 12:40:00,63.07,63.15,62.98,63.14,70100.0,46.5985,46.6576,46.532,46.6502,70100.0
2008-07-29 12:50:00,63.13,63.19,63.08,63.15,68200.0,46.6428,46.6871,46.6058,46.6576,68200.0
2008-07-29 13:00:00,63.15,63.15,63.03,63.07,66500.0,46.6576,46.6576,46.5689,46.5985,66500.0
2008-07-29 13:10:00,63.06,63.13,63.03,63.11,77200.0,46.5911,46.6428,46.5689,46.628,77200.0
2008-07-29 13:20:00,63.1,63.26,63.01,63.25,89400.0,46.6206,46.7388,46.5541,46.7314,89400.0
2008-07-29 13:30:00,63.25,63.32,63.14,63.25,115100.0,46.7314,46.7832,46.6502,46.7314,115100.0
2008-07-29 13:40:00,63.25,63.27,63.17,63.21,91100.0,46.7314,46.7462,46.6723,46.7019,91100.0
2008-07-29 13:50:00,63.21,63.25,63.17,63.23,86400.0,46.7019,46.7314,46.6723,46.7167,86400.0
2008-07-29 14:00:00,63.23,63.24,63.02,63.07,120500.0,46.7167,46.7241,46.5615,46.5985,120500.0
2008-07-29 14:10:00,63.08,63.08,62.92,63.0,143100.0,46.6058,46.6058,46.4876,46.5467,143100.0
2008-07-29 14:20:00,63.01,63.12,62.98,63.04,166700.0,46.5541,46.6354,46.532,46.5763,166700.0
2008-07-29 14:30:00,63.04,63.07,62.93,62.94,81700.0,46.5763,46.5985,46.495,46.5024,81700.0
2008-07-29 14:40:00,62.94,62.96,62.79,62.94,151400.0,46.5024,46.5172,46.3916,46.5024,151400.0
2008-07-29 14:50:00,62.93,63.03,62.88,62.99,116100.0,46.495,46.5689,46.4581,46.5393,116100.0
2008-07-29 15:00:00,62.99,63.05,62.94,62.95,89700.0,46.5393,46.5837,46.5024,46.5098,89700.0
2008-07-29 15:10:00,62.94,63.04,62.9,62.98,147600.0,46.5024,46.5763,46.4728,46.532,147600.0
2008-07-29 15:20:00,62.98,63.2,62.98,63.16,142200.0,46.532,46.6945,46.532,46.6649,142200.0
2008-07-29 15:30:00,63.16,63.17,63.08,63.14,119700.0,46.6649,46.6723,46.6058,46.6502,119700.0
2008-07-29 15:40:00,63.14,63.23,63.09,63.15,254900.0,46.6502,46.7167,46.6132,46.6576,254900.0
2008-07-29 15:50:00,63.16,63.25,63.14,63.23,270900.0,46.6649,46.7314,46.6502,46.7167,270900.0
2008-07-30 09:30:00,63.59,63.84,63.11,63.16,205300.0,46.9826,47.1674,46.628,46.6649,205300.0
2008-07-30 09:40:00,63.2,63.3,63.0,63.19,274400.0,46.6945,46.7684,46.5467,46.6871,274400.0
2008-07-30 09:50:00,63.2,63.48,63.15,63.34,185900.0,46.6945,46.9014,46.6576,46.7979,185900.0
2008-07-30 10:00:00,63.35,63.88,63.33,63.71,187800.0,46.8053,47.1969,46.7905,47.0713,187800.0
2008-07-30 10:10:00,63.7,63.85,63.62,63.8,153600.0,47.0639,47.1747,47.0048,47.1378,153600.0
2008-07-30 10:20:00,63.77,63.9,63.61,63.67,191600.0,47.1156,47.2117,46.9974,47.0418,191600.0
2008-07-30 10:30:00,63.68,63.92,63.34,63.4,172600.0,47.0491,47.2265,46.7979,46.8423,172600.0
2008-07-30 10:40:00,63.43,63.57,63.26,63.37,190600.0,46.8644,46.9679,46.7388,46.8201,190600.0
2008-07-30 10:50:00,63.35,63.5,63.21,63.48,143100.0,46.8053,46.9162,46.7019,46.9014,143100.0
2008-07-30 11:00:00,63.45,63.63,63.23,63.57,88400.0,46.8792,47.0122,46.7167,46.9679,88400.0
2008-07-30 11:10:00,63.57,63.74,63.54,63.54,103600.0,46.9679,47.0935,46.9457,46.9457,103600.0
2008-07-30 11:20:00,63.54,63.86,63.48,63.81,142200.0,46.9457,47.1821,46.9014,47.1452,142200.0
2008-07-30 11:30:00,63.81,63.87,63.74,63.87,111600.0,47.1452,47.1895,47.0935,47.1895,111600.0
2008-07-30 11:40:00,63.85,63.87,63.6,63.64,139500.0,47.1747,47.1895,46.99,47.0196,139500.0
2008-07-30 11:50:00,63.65,63.74,63.55,63.6,87200.0,47.027,47.0935,46.9531,46.99,87200.0
2008-07-30 12:00:00,63.58,63.63,63.43,63.47,94200.0,46.9753,47.0122,46.8644,46.894,94200.0
2008-07-30 12:10:00,63.47,63.49,63.35,63.4,91300.0,46.894,46.9088,46.8053,46.8423,91300.0
2008-07-30 12:20:00,63.4,63.52,63.39,63.51,169600.0,46.8423,46.9309,46.8349,46.9235,169600.0
2008-07-30 12:30:00,63.5,63.54,63.33,63.36,93300.0,46.9162,46.9457,46.7905,46.8127,93300.0
2008-07-30 12:40:00,63.36,63.41,63.3,63.34,184900.0,46.8127,46.8497,46.7684,46.7979,184900.0
2008-07-30 12:50:00,63.34,63.38,63.25,63.28,113700.0,46.7979,46.8275,46.7314,46.7536,113700.0
2008-07-30 13:00:00,63.3,63.32,63.05,63.11,131300.0,46.7684,46.7832,46.5837,46.628,131300.0
2008-07-30 13:10:00,63.12,63.34,63.04,63.33,83000.0,46.6354,46.7979,46.5763,46.7905,83000.0
2008-07-30 13:20:00,63.34,63.5,63.32,63.42,54600.0,46.7979,46.9162,46.7832,46.857,54600.0
2008-07-30 13:30:00,63.43,63.5,63.37,63.45,90200.0,46.8644,46.9162,46.8201,46.8792,90200.0
2008-07-30 13:40:00,63.47,63.49,63.38,63.44,61300.0,46.894,46.9088,46.8275,46.8718,61300.0
2008-07-30 13:50:00,63.44,63.44,63.3,63.4,105900.0,46.8718,46.8718,46.7684,46.8423,105900.0
2008-07-30 14:00:00,63.42,63.42,63.26,63.32,95300.0,46.857,46.857,46.7388,46.7832,95300.0
2008-07-30 14:10:00,63.3,63.32,63.13,63.15,127900.0,46.7684,46.7832,46.6428,46.6576,127900.0
2008-07-30 14:20:00,63.16,63.46,63.12,63.43,155700.0,46.6649,46.8866,46.6354,46.8644,155700.0
2008-07-30 14:30:00,63.43,63.57,63.41,63.45,95500.0,46.8644,46.9679,46.8497,46.8792,95500.0
2008-07-30 14:40:00,63.46,63.53,63.33,63.35,81100.0,46.8866,46.9383,46.7905,46.8053,81100.0
2008-07-30 14:50:00,63.34,63.43,63.23,63.43,95900.0,46.7979,46.8644,46.7167,46.8644,95900.0
2008-07-30 15:00:00,63.41,63.44,63.17,63.21,136200.0,46.8497,46.8718,46.6723,46.7019,136200.0
2008-07-30 15:10:00,63.23,63.3,63.12,63.26,161900.0,46.7167,46.7684,46.6354,46.7388,161900.0
2008-07-30 15:20:00,63.25,63.56,63.25,63.52,215500.0,46.7314,46.9605,46.7314,46.9309,215500.0
2008-07-30 15:30:00,63.53,63.93,63.53,63.89,258900.0,46.9383,47.2339,46.9383,47.2043,258900.0
2008-07-30 15:40:00,63.89,63.92,63.74,63.77,314800.0,47.2043,47.2265,47.0935,47.1156,314800.0
2008-07-30 15:50:00,63.77,63.83,63.62,63.79,387100.0,47.1156,47.16,47.0048,47.1304,387100.0
2008-07-31 09:30:00,63.0,63.0,62.3,62.45,557500.0,46.5467,46.5467,46.0295,46.1404,557500.0
2008-07-31 09:40:00,62.45,62.73,62.4,62.62,267700.0,46.1404,46.3472,46.1034,46.266,267700.0
2008-07-31 09:50:00,62.62,62.95,62.62,62.73,285100.0,46.266,46.5098,46.266,46.3472,285100.0
2008-07-31 10:00:00,62.73,62.74,62.5,62.51,205300.0,46.3472,46.3546,46.1773,46.1847,205300.0
2008-07-31 10:10:00,62.51,62.82,62.5,62.64,204300.0,46.1847,46.4137,46.1773,46.2808,204300.0
2008-07-31 10:20:00,62.64,62.99,62.59,62.82,230700.0,46.2808,46.5393,46.2438,46.4137,230700.0
2008-07-31 10:30:00,62.82,62.86,62.5,62.58,209200.0,46.4137,46.4433,46.1773,46.2364,209200.0
2008-07-31 10:40:00,62.56,62.66,62.52,62.58,109200.0,46.2216,46.2955,46.1921,46.2364,109200.0
2008-07-31 10:50:00,62.58,62.84,62.58,62.79,106300.0,46.2364,46.4285,46.2364,46.3916,106300.0
2008-07-31 11:00:00,62.79,62.79,62.56,62.69,94300.0,46.3916,46.3916,46.2216,46.3177,94300.0
2008-07-31 11:10:00,62.68,62.71,62.61,62.61,99500.0,46.3103,46.3325,46.2586,46.2586,99500.0
2008-07-31 11:20:00,62.62,62.68,62.44,62.44,156400.0,46.266,46.3103,46.133,46.133,156400.0
2008-07-31 11:30:00,62.44,62.57,62.41,62.5,127300.0,46.133,46.229,46.1108,46.1773,127300.0
2008-07-31 11:40:00,62.5,62.55,62.37,62.38,118600.0,46.1773,46.2143,46.0813,46.0887,118600.0
2008-07-31 11:50:00,62.38,62.51,62.34,62.46,157700.0,46.0887,46.1847,46.0591,46.1478,157700.0
2008-07-31 12:00:00,62.46,62.53,62.38,62.38,128200.0,46.1478,46.1995,46.0887,46.0887,128200.0
2008-07-31 12:10:00,62.38,62.39,62.1,62.15,195900.0,46.0887,46.096,45.8818,45.9187,195900.0
2008-07-31 12:20:00,62.17,62.27,62.11,62.16,117900.0,45.9335,46.0074,45.8892,45.9261,117900.0
2008-07-31 12:30:00,62.16,62.35,62.1,62.32,90800.0,45.9261,46.0665,45.8818,46.0443,90800.0
2008-07-31 12:40:00,62.33,62.4,62.2,62.26,89700.0,46.0517,46.1034,45.9557,46.0,89700.0
2008-07-31 12:50:00,62.26,62.28,62.11,62.13,118000.0,46.0,46.0148,45.8892,45.9039,118000.0
2008-07-31 13:00:00,62.13,62.29,62.1,62.27,124200.0,45.9039,46.0222,45.8818,46.0074,124200.0
2008-07-31 13:10:00,62.28,62.36,62.26,62.34,102100.0,46.0148,46.0739,46.0,46.0591,102100.0
2008-07-31 13:20:00,62.34,62.39,62.27,62.32,128400.0,46.0591,46.096,46.0074,46.0443,128400.0
2008-07-31 13:30:00,62.32,62.46,62.29,62.46,112300.0,46.0443,46.1478,46.0222,46.1478,112300.0
2008-07-31 13:40:00,62.46,62.53,62.34,62.35,145600.0,46.1478,46.1995,46.0591,46.0665,145600.0
2008-07-31 13:50:00,62.35,62.41,62.25,62.3,101300.0,46.0665,46.1108,45.9926,46.0295,101300.0
2008-07-31 14:00:00,62.3,62.3,62.15,62.23,176900.0,46.0295,46.0295,45.9187,45.9778,176900.0
2008-07-31 14:10:00,62.23,62.43,62.16,62.43,198500.0,45.9778,46.1256,45.9261,46.1256,198500.0
2008-07-31 14:20:00,62.42,62.45,62.1,62.11,221600.0,46.1182,46.1404,45.8818,45.8892,221600.0
2008-07-31 14:30:00,62.12,62.32,62.11,62.3,214800.0,45.8966,46.0443,45.8892,46.0295,214800.0
2008-07-31 14:40:00,62.3,62.34,62.15,62.19,201000.0,46.0295,46.0591,45.9187,45.9483,201000.0
2008-07-31 14:50:00,62.19,62.19,62.05,62.11,255100.0,45.9483,45.9483,45.8448,45.8892,255100.0
2008-07-31 15:00:00,62.11,62.18,62.0,62.01,281700.0,45.8892,45.9409,45.8079,45.8153,281700.0
2008-07-31 15:10:00,62.02,62.12,61.9,61.92,473800.0,45.8227,45.8966,45.734,45.7488,473800.0
2008-07-31 15:20:00,61.91,62.01,61.76,61.78,397100.0,45.7414,45.8153,45.6306,45.6454,397100.0
2008-07-31 15:30:00,61.79,61.83,61.64,61.67,467700.0,45.6527,45.6823,45.5419,45.5641,467700.0
2008-07-31 15:40:00,61.67,61.81,61.44,61.44,764000.0,45.5641,45.6675,45.3941,45.3941,764000.0
2008-07-31 15:50:00,61.44,61.5,61.01,61.08,1398500.0,45.3941,45.4385,45.0764,45.1282,1398500.0
2008-08-01 09:30:00,61.39,61.84,61.0,61.52,333200.0,45.3572,45.6897,45.0691,45.4533,333200.0
2008-08-01 09:40:00,61.53,61.65,61.32,61.38,213400.0,45.4606,45.5493,45.3055,45.3498,213400.0
2008-08-01 09:50:00,61.4,61.62,61.22,61.62,158900.0,45.3646,45.5271,45.2316,45.5271,158900.0
2008-08-01 10:00:00,61.62,61.72,60.86,60.89,271200.0,45.5271,45.601,44.9656,44.9878,271200.0
2008-08-01 10:10:00,60.88,61.08,60.77,60.92,205200.0,44.9804,45.1282,44.8991,45.01,205200.0
2008-08-01 10:20:00,60.93,61.3,60.88,61.25,193100.0,45.0173,45.2907,44.9804,45.2538,193100.0
2008-08-01 10:30:00,61.23,61.44,61.14,61.41,117100.0,45.239,45.3941,45.1725,45.372,117100.0
2008-08-01 10:40:00,61.42,61.49,61.19,61.41,93300.0,45.3794,45.4311,45.2094,45.372,93300.0
2008-08-01 10:50:00,61.42,61.55,61.36,61.46,87800.0,45.3794,45.4754,45.335,45.4089,87800.0
2008-08-01 11:00:00,61.48,61.52,61.21,61.29,98800.0,45.4237,45.4533,45.2242,45.2833,98800.0
2008-08-01 11:10:00,61.28,61.44,61.2,61.41,158900.0,45.2759,45.3941,45.2168,45.372,158900.0
2008-08-01 11:20:00,61.4,61.59,61.26,61.53,144600.0,45.3646,45.505,45.2612,45.4606,144600.0
2008-08-01 11:30:00,61.53,61.98,61.51,61.98,221100.0,45.4606,45.7931,45.4459,45.7931,221100.0
2008-08-01 11:40:00,61.98,62.1,61.91,61.95,135700.0,45.7931,45.8818,45.7414,45.771,135700.0
2008-08-01 11:50:00,61.97,62.02,61.85,61.85,99000.0,45.7857,45.8227,45.6971,45.6971,99000.0
2008-08-01 12:00:00,61.84,61.84,61.6,61.72,151000.0,45.6897,45.6897,45.5124,45.601,151000.0
2008-08-01 12:10:00,61.72,61.82,61.58,61.61,149200.0,45.601,45.6749,45.4976,45.5197,149200.0
2008-08-01 12:20:00,61.61,61.66,61.55,61.59,88400.0,45.5197,45.5567,45.4754,45.505,88400.0
2008-08-01 12:30:00,61.6,61.83,61.58,61.75,75700.0,45.5124,45.6823,45.4976,45.6232,75700.0
2008-08-01 12:40:00,61.75,61.81,61.65,61.75,64700.0,45.6232,45.6675,45.5493,45.6232,64700.0
2008-08-01 12:50:00,61.76,61.8,61.56,61.57,104700.0,45.6306,45.6601,45.4828,45.4902,104700.0
2008-08-01 13:00:00,61.58,61.8,61.58,61.78,83900.0,45.4976,45.6601,45.4976,45.6454,83900.0
2008-08-01 13:10:00,61.77,61.9,61.77,61.89,67900.0,45.638,45.734,45.638,45.7266,67900.0
2008-08-01 13:20:00,61.87,62.1,61.82,62.06,51700.0,45.7118,45.8818,45.6749,45.8522,51700.0
2008-08-01 13:30:00,62.06,62.18,61.95,62.07,83000.0,45.8522,45.9409,45.771,45.8596,83000.0
2008-08-01 13:40:00,62.04,62.12,61.95,62.03,86100.0,45.8374,45.8966,45.771,45.8301,86100.0
2008-08-01 13:50:00,62.01,62.1,61.89,61.9,177800.0,45.8153,45.8818,45.7266,45.734,177800.0
2008-08-01 14:00:00,61.9,61.98,61.6,61.71,191400.0,45.734,45.7931,45.5124,45.5936,191400.0
2008-08-01 14:10:00,61.71,61.85,61.65,61.79,136100.0,45.5936,45.6971,45.5493,45.6527,136100.0
2008-08-01 14:20:00,61.77,61.85,61.77,61.79,97300.0,45.638,45.6971,45.638,45.6527,97300.0
2008-08-01 14:30:00,61.78,61.84,61.76,61.77,76000.0,45.6454,45.6897,45.6306,45.638,76000.0
2008-08-01 14:40:00,61.76,61.94,61.67,61.94,140600.0,45.6306,45.7636,45.5641,45.7636,140600.0
2008-08-01 14:50:00,61.92,62.05,61.9,61.91,85900.0,45.7488,45.8448,45.734,45.7414,85900.0
2008-08-01 15:00:00,61.92,62.06,61.75,61.87,130400.0,45.7488,45.8522,45.6232,45.7118,130400.0
2008-08-01 15:10:00,61.89,62.02,61.89,61.98,104600.0,45.7266,45.8227,45.7266,45.7931,104600.0
2008-08-01 15:20:00,61.97,62.05,61.9,62.02,116600.0,45.7857,45.8448,45.734,45.8227,116600.0
2008-08-01 15:30:00,62.01,62.22,61.95,62.2,169700.0,45.8153,45.9704,45.771,45.9557,169700.0
2008-08-01 15:40:00,62.2,62.28,62.1,62.11,215700.0,45.9557,46.0148,45.8818,45.8892,215700.0
2008-08-01 15:50:00,62.11,62.13,61.92,61.97,306300.0,45.8892,45.9039,45.7488,45.7857,306300.0
2008-08-04 09:30:00,62.08,62.33,61.62,61.64,108600.0,45.867,46.0517,45.5271,45.5419,108600.0
2008-08-04 09:40:00,61.64,61.85,61.3,61.39,140000.0,45.5419,45.6971,45.2907,45.3572,140000.0
2008-08-04 09:50:00,61.39,61.63,61.35,61.49,136000.0,45.3572,45.5345,45.3277,45.4311,136000.0
2008-08-04 10:00:00,61.49,61.58,61.33,61.38,96800.0,45.4311,45.4976,45.3129,45.3498,96800.0
2008-08-04 10:10:00,61.38,61.39,61.15,61.16,151900.0,45.3498,45.3572,45.1799,45.1873,151900.0
2008-08-04 10:20:00,61.16,61.5,61.13,61.47,130800.0,45.1873,45.4385,45.1651,45.4163,130800.0
2008-08-04 10:30:00,61.47,61.62,61.25,61.39,119300.0,45.4163,45.5271,45.2538,45.3572,119300.0
2008-08-04 10:40:00,61.4,61.5,61.24,61.27,90600.0,45.3646,45.4385,45.2464,45.2685,90600.0
2008-08-04 10:50:00,61.26,61.42,61.26,61.29,100500.0,45.2612,45.3794,45.2612,45.2833,100500.0
2008-08-04 11:00:00,61.29,61.34,61.2,61.32,97600.0,45.2833,45.3203,45.2168,45.3055,97600.0
2008-08-04 11:10:00,61.32,61.34,61.22,61.27,83700.0,45.3055,45.3203,45.2316,45.2685,83700.0
2008-08-04 11:20:00,61.27,61.46,61.22,61.3,127800.0,45.2685,45.4089,45.2316,45.2907,127800.0
2008-08-04 11:30:00,61.3,61.9,61.25,61.89,213600.0,45.2907,45.734,45.2538,45.7266,213600.0
2008-08-04 11:40:00,61.9,62.05,61.65,61.67,144700.0,45.734,45.8448,45.5493,45.5641,144700.0
2008-08-04 11:50:00,61.65,61.71,61.49,61.52,135900.0,45.5493,45.5936,45.4311,45.4533,135900.0
2008-08-04 12:00:00,61.53,61.53,61.4,61.49,121400.0,45.4606,45.4606,45.3646,45.4311,121400.0
2008-08-04 12:10:00,61.47,61.62,61.45,61.54,98200.0,45.4163,45.5271,45.4015,45.468,98200.0
2008-08-04 12:20:00,61.52,61.56,61.44,61.56,86400.0,45.4533,45.4828,45.3941,45.4828,86400.0
2008-08-04 12:30:00,61.55,61.6,61.5,61.53,88300.0,45.4754,45.5124,45.4385,45.4606,88300.0
2008-08-04 12:40:00,61.53,61.56,61.46,61.47,45500.0,45.4606,45.4828,45.4089,45.4163,45500.0
2008-08-04 12:50:00,61.46,61.49,61.33,61.42,69700.0,45.4089,45.4311,45.3129,45.3794,69700.0
2008-08-04 13:00:00,61.41,61.47,61.37,61.42,144200.0,45.372,45.4163,45.3424,45.3794,144200.0
2008-08-04 13:10:00,61.4,61.46,61.39,61.4,111200.0,45.3646,45.4089,45.3572,45.3646,111200.0
2008-08-04 13:20:00,61.4,61.41,61.24,61.24,117800.0,45.3646,45.372,45.2464,45.2464,117800.0
2008-08-04 13:30:00,61.23,61.31,61.2,61.23,95300.0,45.239,45.2981,45.2168,45.239,95300.0
2008-08-04 13:40:00,61.24,61.33,61.21,61.32,91600.0,45.2464,45.3129,45.2242,45.3055,91600.0
2008-08-04 13:50:00,61.32,61.45,61.29,61.41,59500.0,45.3055,45.4015,45.2833,45.372,59500.0
2008-08-04 14:00:00,61.41,61.47,61.35,61.41,108100.0,45.372,45.4163,45.3277,45.372,108100.0
2008-08-04 14:10:00,61.4,61.6,61.4,61.57,94000.0,45.3646,45.5124,45.3646,45.4902,94000.0
2008-08-04 14:20:00,61.57,61.75,61.57,61.7,135200.0,45.4902,45.6232,45.4902,45.5862,135200.0
2008-08-04 14:30:00,61.7,61.74,61.64,61.69,103400.0,45.5862,45.6158,45.5419,45.5789,103400.0
2008-08-04 14:40:00,61.7,61.8,61.66,61.75,149900.0,45.5862,45.6601,45.5567,45.6232,149900.0
2008-08-04 14:50:00,61.74,61.75,61.64,61.65,128200.0,45.6158,45.6232,45.5419,45.5493,128200.0
2008-08-04 15:00:00,61.65,61.7,61.56,61.64,196800.0,45.5493,45.5862,45.4828,45.5419,196800.0
2008-08-04 15:10:00,61.63,61.67,61.6,61.62,133300.0,45.5345,45.5641,45.5124,45.5271,133300.0
2008-08-04 15:20:00,61.62,61.63,61.48,61.5,185100.0,45.5271,45.5345,45.4237,45.4385,185100.0
2008-08-04 15:30:00,61.49,61.61,61.42,61.56,229600.0,45.4311,45.5197,45.3794,45.4828,229600.0
2008-08-04 15:40:00,61.55,61.62,61.3,61.5,493700.0,45.4754,45.5271,45.2907,45.4385,493700.0
2008-08-04 15:50:00,61.49,61.51,61.32,61.35,485300.0,45.4311,45.4459,45.3055,45.3277,485300.0
2008-08-05 09:30:00,61.87,63.0,61.86,62.79,297600.0,45.7118,46.5467,45.7045,46.3916,297600.0
2008-08-05 09:40:00,62.76,62.87,62.5,62.5,203200.0,46.3694,46.4507,46.1773,46.1773,203200.0
2008-08-05 09:50:00,62.5,62.78,62.27,62.74,143100.0,46.1773,46.3842,46.0074,46.3546,143100.0
2008-08-05 10:00:00,62.71,63.34,62.68,63.18,268100.0,46.3325,46.7979,46.3103,46.6797,268100.0
2008-08-05 10:10:00,63.15,63.47,63.1,63.21,205200.0,46.6576,46.894,46.6206,46.7019,205200.0
2008-08-05 10:20:00,63.21,63.22,62.6,62.63,170500.0,46.7019,46.7093,46.2512,46.2734,170500.0
2008-08-05 10:30:00,62.67,62.82,62.62,62.75,100400.0,46.3029,46.4137,46.266,46.362,100400.0
2008-08-05 10:40:00,62.73,62.93,62.66,62.86,116000.0,46.3472,46.495,46.2955,46.4433,116000.0
2008-08-05 10:50:00,62.85,63.19,62.75,63.19,81400.0,46.4359,46.6871,46.362,46.6871,81400.0
2008-08-05 11:00:00,63.18,63.31,63.1,63.26,101500.0,46.6797,46.7758,46.6206,46.7388,101500.0
2008-08-05 11:10:00,63.27,63.33,63.24,63.3,79600.0,46.7462,46.7905,46.7241,46.7684,79600.0
2008-08-05 11:20:00,63.29,63.4,63.23,63.37,141500.0,46.761,46.8423,46.7167,46.8201,141500.0
2008-08-05 11:30:00,63.37,63.52,63.35,63.51,138100.0,46.8201,46.9309,46.8053,46.9235,138100.0
2008-08-05 11:40:00,63.51,64.14,63.48,64.12,303700.0,46.9235,47.389,46.9014,47.3742,303700.0
2008-08-05 11:50:00,64.12,64.41,64.09,64.41,297100.0,47.3742,47.5885,47.3521,47.5885,297100.0
2008-08-05 12:00:00,64.41,64.48,64.3,64.35,266600.0,47.5885,47.6402,47.5072,47.5442,266600.0
2008-08-05 12:10:00,64.34,64.4,64.2,64.31,120300.0,47.5368,47.5811,47.4333,47.5146,120300.0
2008-08-05 12:20:00,64.32,64.45,64.28,64.42,105600.0,47.522,47.618,47.4924,47.5959,105600.0
2008-08-05 12:30:00,64.39,64.4,64.22,64.28,111300.0,47.5737,47.5811,47.4481,47.4924,111300.0
2008-08-05 12:40:00,64.28,64.44,64.27,64.43,151800.0,47.4924,47.6107,47.4851,47.6033,151800.0
2008-08-05 12:50:00,64.44,64.58,64.37,64.57,149800.0,47.6107,47.7141,47.5589,47.7067,149800.0
2008-08-05 13:00:00,64.57,64.82,64.51,64.71,249500.0,47.7067,47.8914,47.6624,47.8101,249500.0
2008-08-05 13:10:00,64.71,64.71,64.54,64.7,107000.0,47.8101,47.8101,47.6845,47.8028,107000.0
2008-08-05 13:20:00,64.71,64.75,64.61,64.71,101900.0,47.8101,47.8397,47.7363,47.8101,101900.0
2008-08-05 13:30:00,64.7,64.88,64.67,64.83,173300.0,47.8028,47.9357,47.7806,47.8988,173300.0
2008-08-05 13:40:00,64.82,65.0,64.82,64.93,171500.0,47.8914,48.0244,47.8914,47.9727,171500.0
2008-08-05 13:50:00,64.94,65.05,64.86,64.87,239100.0,47.9801,48.0613,47.921,47.9284,239100.0
2008-08-05 14:00:00,64.89,65.5,64.86,65.35,469700.0,47.9431,48.3938,47.921,48.283,469700.0
2008-08-05 14:10:00,65.35,65.55,64.85,65.23,406500.0,48.283,48.4308,47.9136,48.1943,406500.0
2008-08-05 14:20:00,65.24,65.41,65.01,65.23,245900.0,48.2017,48.3273,48.0318,48.1943,245900.0
2008-08-05 14:30:00,65.2,65.32,65.15,65.2,164400.0,48.1722,48.2608,48.1352,48.1722,164400.0
2008-08-05 14:40:00,65.2,65.68,65.18,65.61,306900.0,48.1722,48.5268,48.1574,48.4751,306900.0
2008-08-05 14:50:00,65.6,65.64,63.31,65.41,201900.0,48.4677,48.4973,46.7758,48.3273,201900.0
2008-08-05 15:00:00,65.41,65.43,65.32,65.33,189900.0,48.3273,48.3421,48.2608,48.2682,189900.0
2008-08-05 15:10:00,65.33,65.43,65.2,65.37,302600.0,48.2682,48.3421,48.1722,48.2978,302600.0
2008-08-05 15:20:00,65.36,65.44,65.18,65.24,275600.0,48.2904,48.3495,48.1574,48.2017,275600.0
2008-08-05 15:30:00,65.25,65.32,65.07,65.25,272600.0,48.2091,48.2608,48.0761,48.2091,272600.0
2008-08-05 15:40:00,65.25,65.41,65.14,65.15,408100.0,48.2091,48.3273,48.1278,48.1352,408100.0
2008-08-05 15:50:00,65.15,65.24,65.04,65.17,484300.0,48.1352,48.2017,48.054,48.15,484300.0
2008-08-06 09:30:00,64.9,65.72,64.66,65.43,255200.0,48.2438,48.8534,48.0654,48.6378,255200.0
2008-08-06 09:40:00,65.43,65.69,65.19,65.28,250000.0,48.6378,48.831,48.4594,48.5263,250000.0
2008-08-06 09:50:00,65.25,65.28,64.8,64.8,125500.0,48.504,48.5263,48.1695,48.1695,125500.0
2008-08-06 10:00:00,64.78,64.79,64.53,64.54,141100.0,48.1546,48.162,47.9688,47.9762,141100.0
2008-08-06 10:10:00,64.54,64.61,64.27,64.36,150800.0,47.9762,48.0282,47.7755,47.8424,150800.0
2008-08-06 10:20:00,64.34,64.4,64.25,64.27,101300.0,47.8275,47.8721,47.7606,47.7755,101300.0
2008-08-06 10:30:00,64.27,64.38,64.11,64.22,204800.0,47.7755,47.8573,47.6565,47.7383,204800.0
2008-08-06 10:40:00,64.23,64.32,64.0,64.28,117400.0,47.7457,47.8127,47.5748,47.7829,117400.0
2008-08-06 10:50:00,64.28,64.33,64.13,64.15,84300.0,47.7829,47.8201,47.6714,47.6863,84300.0
2008-08-06 11:00:00,64.14,64.15,64.01,64.03,106300.0,47.6788,47.6863,47.5822,47.5971,106300.0
2008-08-06 11:10:00,64.04,64.23,64.01,64.13,126700.0,47.6045,47.7457,47.5822,47.6714,126700.0
2008-08-06 11:20:00,64.13,64.41,64.06,64.29,183100.0,47.6714,47.8796,47.6194,47.7904,183100.0
2008-08-06 11:30:00,64.29,64.68,64.28,64.67,195400.0,47.7904,48.0803,47.7829,48.0728,195400.0
2008-08-06 11:40:00,64.66,64.69,64.48,64.48,100100.0,48.0654,48.0877,47.9316,47.9316,100100.0
2008-08-06 11:50:00,64.48,64.55,64.4,64.46,87400.0,47.9316,47.9836,47.8721,47.9167,87400.0
2008-08-06 12:00:00,64.44,64.45,64.31,64.37,130300.0,47.9019,47.9093,47.8052,47.8498,130300.0
2008-08-06 12:10:00,64.36,64.37,64.25,64.34,80600.0,47.8424,47.8498,47.7606,47.8275,80600.0
2008-08-06 12:20:00,64.33,64.89,64.33,64.87,278100.0,47.8201,48.2364,47.8201,48.2215,278100.0
2008-08-06 12:30:00,64.86,65.04,64.84,65.04,148600.0,48.2141,48.3479,48.1992,48.3479,148600.0
2008-08-06 12:40:00,65.03,65.24,65.03,65.18,201200.0,48.3404,48.4965,48.3404,48.4519,201200.0
2008-08-06 12:50:00,65.18,65.28,65.08,65.17,185000.0,48.4519,48.5263,48.3776,48.4445,185000.0
2008-08-06 13:00:00,65.17,65.17,64.99,65.05,94800.0,48.4445,48.4445,48.3107,48.3553,94800.0
2008-08-06 13:10:00,65.04,65.15,65.01,65.13,69800.0,48.3479,48.4296,48.3256,48.4148,69800.0
2008-08-06 13:20:00,65.12,65.25,65.1,65.24,58000.0,48.4073,48.504,48.3925,48.4965,58000.0
2008-08-06 13:30:00,65.23,65.32,65.14,65.14,104300.0,48.4891,48.556,48.4222,48.4222,104300.0
2008-08-06 13:40:00,65.14,65.35,65.1,65.29,112400.0,48.4222,48.5783,48.3925,48.5337,112400.0
2008-08-06 13:50:00,65.29,65.37,65.13,65.36,98200.0,48.5337,48.5932,48.4148,48.5857,98200.0
2008-08-06 14:00:00,65.34,65.35,65.09,65.25,140800.0,48.5709,48.5783,48.385,48.504,140800.0
2008-08-06 14:10:00,65.25,65.5,65.22,65.45,132600.0,48.504,48.6898,48.4817,48.6526,132600.0
2008-08-06 14:20:00,65.45,65.5,65.32,65.33,87600.0,48.6526,48.6898,48.556,48.5634,87600.0
2008-08-06 14:30:00,65.34,65.62,65.34,65.56,159000.0,48.5709,48.779,48.5709,48.7344,159000.0
2008-08-06 14:40:00,65.56,65.79,65.5,65.78,131200.0,48.7344,48.9054,48.6898,48.898,131200.0
2008-08-06 14:50:00,65.78,65.97,65.75,65.82,239400.0,48.898,49.0392,48.8757,48.9277,239400.0
2008-08-06 15:00:00,65.83,66.02,65.78,65.8,193300.0,48.9351,49.0764,48.898,48.9128,193300.0
2008-08-06 15:10:00,65.8,65.85,65.64,65.8,218400.0,48.9128,48.95,48.7939,48.9128,218400.0
2008-08-06 15:20:00,65.8,65.85,65.65,65.65,149600.0,48.9128,48.95,48.8013,48.8013,149600.0
2008-08-06 15:30:00,65.65,65.68,65.48,65.48,219700.0,48.8013,48.8236,48.6749,48.6749,219700.0
2008-08-06 15:40:00,65.49,65.62,65.3,65.58,290800.0,48.6824,48.779,48.5411,48.7493,290800.0
2008-08-06 15:50:00,65.57,65.62,65.39,65.41,244300.0,48.7418,48.779,48.608,48.6229,244300.0
2008-08-07 09:30:00,65.06,66.0,64.65,65.02,287800.0,48.3627,49.0615,48.058,48.333,287800.0
2008-08-07 09:40:00,65.01,65.16,64.77,64.88,113300.0,48.3256,48.4371,48.1472,48.2289,113300.0
2008-08-07 09:50:00,64.88,65.4,64.84,64.98,142700.0,48.2289,48.6155,48.1992,48.3033,142700.0
2008-08-07 10:00:00,64.97,65.61,64.97,65.5,406900.0,48.2958,48.7716,48.2958,48.6898,406900.0
2008-08-07 10:10:00,65.5,65.52,65.26,65.35,111900.0,48.6898,48.7047,48.5114,48.5783,111900.0
2008-08-07 10:20:00,65.36,65.49,65.25,65.25,129100.0,48.5857,48.6824,48.504,48.504,129100.0
2008-08-07 10:30:00,65.25,65.36,65.07,65.35,126000.0,48.504,48.5857,48.3702,48.5783,126000.0
2008-08-07 10:40:00,65.35,65.41,65.0,65.26,141700.0,48.5783,48.6229,48.3181,48.5114,141700.0
2008-08-07 10:50:00,65.26,65.43,65.24,65.36,100700.0,48.5114,48.6378,48.4965,48.5857,100700.0
2008-08-07 11:00:00,65.38,65.68,65.31,65.67,147400.0,48.6006,48.8236,48.5486,48.8162,147400.0
2008-08-07 11:10:00,65.67,65.87,65.43,65.43,114600.0,48.8162,48.9649,48.6378,48.6378,114600.0
2008-08-07 11:20:00,65.4,65.71,65.39,65.71,120300.0,48.6155,48.8459,48.608,48.8459,120300.0
2008-08-07 11:30:00,65.7,65.75,65.55,65.66,91500.0,48.8385,48.8757,48.727,48.8087,91500.0
2008-08-07 11:40:00,65.67,65.68,65.54,65.59,101900.0,48.8162,48.8236,48.7195,48.7567,101900.0
2008-08-07 11:50:00,65.59,65.64,65.47,65.56,84000.0,48.7567,48.7939,48.6675,48.7344,84000.0
2008-08-07 12:00:00,65.56,65.57,65.33,65.33,174100.0,48.7344,48.7418,48.5634,48.5634,174100.0
2008-08-07 12:10:00,65.35,65.62,65.34,65.57,142000.0,48.5783,48.779,48.5709,48.7418,142000.0
2008-08-07 12:20:00,65.57,65.57,65.35,65.47,89600.0,48.7418,48.7418,48.5783,48.6675,89600.0
2008-08-07 12:30:00,65.46,65.89,65.46,65.88,115700.0,48.6601,48.9797,48.6601,48.9723,115700.0
2008-08-07 12:40:00,65.88,66.18,65.85,66.17,157000.0,48.9723,49.1953,48.95,49.1879,157000.0
2008-08-07 12:50:00,66.17,66.17,65.99,66.03,72700.0,49.1879,49.1879,49.0541,49.0838,72700.0
2008-08-07 13:00:00,66.03,66.04,65.74,65.74,92700.0,49.0838,49.0912,48.8682,48.8682,92700.0
2008-08-07 13:10:00,65.73,66.04,65.72,65.86,103900.0,48.8608,49.0912,48.8534,48.9574,103900.0
2008-08-07 13:20:00,65.86,65.91,65.8,65.82,89500.0,48.9574,48.9946,48.9128,48.9277,89500.0
2008-08-07 13:30:00,65.82,65.9,65.67,65.68,108000.0,48.9277,48.9872,48.8162,48.8236,108000.0
2008-08-07 13:40:00,65.67,65.85,65.65,65.82,132600.0,48.8162,48.95,48.8013,48.9277,132600.0
2008-08-07 13:50:00,65.82,65.86,65.66,65.75,137800.0,48.9277,48.9574,48.8087,48.8757,137800.0
2008-08-07 14:00:00,65.75,65.78,65.53,65.55,145800.0,48.8757,48.898,48.7121,48.727,145800.0
2008-08-07 14:10:00,65.55,65.67,65.46,65.58,198300.0,48.727,48.8162,48.6601,48.7493,198300.0
2008-08-07 14:20:00,65.59,65.61,65.35,65.45,244500.0,48.7567,48.7716,48.5783,48.6526,244500.0
2008-08-07 14:30:00,65.46,65.54,65.35,65.37,151900.0,48.6601,48.7195,48.5783,48.5932,151900.0
2008-08-07 14:40:00,65.37,65.48,65.22,65.28,211200.0,48.5932,48.6749,48.4817,48.5263,211200.0
2008-08-07 14:50:00,65.28,65.39,65.23,65.35,155700.0,48.5263,48.608,48.4891,48.5783,155700.0
2008-08-07 15:00:00,65.36,65.45,65.2,65.45,252000.0,48.5857,48.6526,48.4668,48.6526,252000.0
2008-08-07 15:10:00,65.45,65.48,65.22,65.3,270500.0,48.6526,48.6749,48.4817,48.5411,270500.0
2008-08-07 15:20:00,65.28,65.35,65.13,65.18,271100.0,48.5263,48.5783,48.4148,48.4519,271100.0
2008-08-07 15:30:00,65.18,65.24,64.91,64.95,380000.0,48.4519,48.4965,48.2512,48.281,380000.0
2008-08-07 15:40:00,64.94,64.97,64.69,64.72,502900.0,48.2735,48.2958,48.0877,48.11,502900.0
2008-08-07 15:50:00,64.71,64.84,64.65,64.7,464800.0,48.1026,48.1992,48.058,48.0951,464800.0
2008-08-08 09:30:00,64.87,65.0,64.31,64.83,133300.0,48.2215,48.3181,47.8052,48.1918,133300.0
2008-08-08 09:40:00,64.77,65.37,64.7,65.15,151700.0,48.1472,48.5932,48.0951,48.4296,151700.0
2008-08-08 09:50:00,65.15,65.86,65.1,65.84,187800.0,48.4296,48.9574,48.3925,48.9426,187800.0
2008-08-08 10:00:00,65.84,65.94,65.56,65.74,210700.0,48.9426,49.0169,48.7344,48.8682,210700.0
2008-08-08 10:10:00,65.74,66.06,65.55,66.01,552300.0,48.8682,49.1061,48.727,49.0689,552300.0
2008-08-08 10:20:00,66.01,66.22,65.84,66.22,420200.0,49.0689,49.225,48.9426,49.225,420200.0
2008-08-08 10:30:00,66.23,66.24,65.93,66.15,227200.0,49.2325,49.2399,49.0095,49.173,227200.0
2008-08-08 10:40:00,66.15,66.15,65.98,66.07,106100.0,49.173,49.173,49.0466,49.1135,106100.0
2008-08-08 10:50:00,66.08,66.2,66.05,66.09,110800.0,49.121,49.2102,49.0987,49.1284,110800.0
2008-08-08 11:00:00,66.1,66.15,65.99,66.15,267800.0,49.1358,49.173,49.0541,49.173,267800.0
2008-08-08 11:10:00,66.14,66.28,66.13,66.27,147500.0,49.1656,49.2696,49.1581,49.2622,147500.0
2008-08-08 11:20:00,66.25,66.49,66.25,66.45,159900.0,49.2473,49.4257,49.2473,49.396,159900.0
2008-08-08 11:30:00,66.46,66.77,66.43,66.59,259800.0,49.4034,49.6339,49.3811,49.5001,259800.0
2008-08-08 11:40:00,66.57,66.69,66.49,66.66,141400.0,49.4852,49.5744,49.4257,49.5521,141400.0
2008-08-08 11:50:00,66.66,66.84,66.63,66.82,143300.0,49.5521,49.6859,49.5298,49.671,143300.0
2008-08-08 12:00:00,66.81,66.87,66.7,66.86,93600.0,49.6636,49.7082,49.5818,49.7008,93600.0
2008-08-08 12:10:00,66.87,66.97,66.84,66.95,163600.0,49.7082,49.7825,49.6859,49.7677,163600.0
2008-08-08 12:20:00,66.95,67.19,66.9,67.15,207100.0,49.7677,49.9461,49.7305,49.9163,207100.0
2008-08-08 12:30:00,67.15,67.19,67.06,67.08,178800.0,49.9163,49.9461,49.8494,49.8643,178800.0
2008-08-08 12:40:00,67.09,67.15,66.96,67.11,155900.0,49.8717,49.9163,49.7751,49.8866,155900.0
2008-08-08 12:50:00,67.11,67.29,67.07,67.29,177900.0,49.8866,50.0204,49.8569,50.0204,177900.0
2008-08-08 13:00:00,67.29,67.36,67.21,67.35,170000.0,50.0204,50.0725,49.961,50.065,170000.0
2008-08-08 13:10:00,67.34,67.36,67.18,67.28,123200.0,50.0576,50.0725,49.9386,50.013,123200.0
2008-08-08 13:20:00,67.28,67.5,67.28,67.5,186200.0,50.013,50.1765,50.013,50.1765,186200.0
2008-08-08 13:30:00,67.5,67.74,67.49,67.72,177300.0,50.1765,50.3549,50.1691,50.3401,177300.0
2008-08-08 13:40:00,67.72,67.99,67.72,67.98,274600.0,50.3401,50.5408,50.3401,50.5333,274600.0
2008-08-08 13:50:00,67.98,68.24,67.98,68.21,253000.0,50.5333,50.7266,50.5333,50.7043,253000.0
2008-08-08 14:00:00,68.21,68.35,68.2,68.28,329500.0,50.7043,50.8084,50.6969,50.7563,329500.0
2008-08-08 14:10:00,68.29,68.48,68.26,68.47,332500.0,50.7638,50.905,50.7415,50.8976,332500.0
2008-08-08 14:20:00,68.48,68.69,68.47,68.57,377500.0,50.905,51.0611,50.8976,50.9719,377500.0
2008-08-08 14:30:00,68.58,68.67,68.43,68.61,313900.0,50.9793,51.0463,50.8678,51.0016,313900.0
2008-08-08 14:40:00,68.62,68.75,68.45,68.55,232400.0,51.0091,51.1057,50.8827,50.957,232400.0
2008-08-08 14:50:00,68.55,68.56,68.32,68.34,248500.0,50.957,50.9645,50.7861,50.8009,248500.0
2008-08-08 15:00:00,68.35,68.43,68.2,68.29,199500.0,50.8084,50.8678,50.6969,50.7638,199500.0
2008-08-08 15:10:00,68.3,68.3,67.94,67.97,323600.0,50.7712,50.7712,50.5036,50.5259,323600.0
2008-08-08 15:20:00,67.97,68.08,67.93,67.98,225000.0,50.5259,50.6077,50.4962,50.5333,225000.0
2008-08-08 15:30:00,67.98,68.11,67.96,68.01,310000.0,50.5333,50.63,50.5185,50.5556,310000.0
2008-08-08 15:40:00,68.0,68.08,67.86,67.95,435200.0,50.5482,50.6077,50.4441,50.511,435200.0
2008-08-08 15:50:00,67.95,68.08,67.78,67.81,776600.0,50.511,50.6077,50.3847,50.407,776600.0
2008-08-11 09:30:00,67.89,67.9,67.09,67.34,127700.0,50.4664,50.4739,49.8717,50.0576,127700.0
2008-08-11 09:40:00,67.35,67.51,67.16,67.17,111300.0,50.065,50.184,49.9238,49.9312,111300.0
2008-08-11 09:50:00,67.17,67.18,66.77,66.87,230000.0,49.9312,49.9386,49.6339,49.7082,230000.0
2008-08-11 10:00:00,66.87,66.87,66.64,66.8,167800.0,49.7082,49.7082,49.5372,49.6562,167800.0
2008-08-11 10:10:00,66.8,67.08,66.75,67.0,142200.0,49.6562,49.8643,49.619,49.8048,142200.0
2008-08-11 10:20:00,66.99,67.05,66.9,66.9,271800.0,49.7974,49.842,49.7305,49.7305,271800.0
2008-08-11 10:30:00,66.9,66.91,66.44,66.48,204000.0,49.7305,49.7379,49.3886,49.4183,204000.0
2008-08-11 10:40:00,66.47,66.76,66.42,66.67,124400.0,49.4109,49.6264,49.3737,49.5595,124400.0
2008-08-11 10:50:00,66.68,66.68,66.3,66.35,177000.0,49.567,49.567,49.2845,49.3217,177000.0
2008-08-11 11:00:00,66.37,66.61,66.34,66.52,157300.0,49.3365,49.5149,49.3142,49.448,157300.0
2008-08-11 11:10:00,66.52,66.56,66.36,66.46,107500.0,49.448,49.4778,49.3291,49.4034,107500.0
2008-08-11 11:20:00,66.46,66.46,66.25,66.42,120400.0,49.4034,49.4034,49.2473,49.3737,120400.0
2008-08-11 11:30:00,66.42,66.72,66.4,66.6,135800.0,49.3737,49.5967,49.3588,49.5075,135800.0
2008-08-11 11:40:00,66.61,66.85,66.56,66.79,105200.0,49.5149,49.6933,49.4778,49.6487,105200.0
2008-08-11 11:50:00,66.79,66.85,66.72,66.81,89600.0,49.6487,49.6933,49.5967,49.6636,89600.0
2008-08-11 12:00:00,66.81,66.87,66.71,66.76,71800.0,49.6636,49.7082,49.5893,49.6264,71800.0
2008-08-11 12:10:00,66.76,66.76,66.6,66.67,89400.0,49.6264,49.6264,49.5075,49.5595,89400.0
2008-08-11 12:20:00,66.68,66.95,66.67,66.91,100400.0,49.567,49.7677,49.5595,49.7379,100400.0
2008-08-11 12:30:00,66.92,66.94,66.81,66.85,73600.0,49.7454,49.7602,49.6636,49.6933,73600.0
2008-08-11 12:40:00,66.85,67.0,66.73,66.76,108000.0,49.6933,49.8048,49.6041,49.6264,108000.0
2008-08-11 12:50:00,66.77,66.83,66.7,66.7,91600.0,49.6339,49.6785,49.5818,49.5818,91600.0
2008-08-11 13:00:00,66.7,66.72,66.61,66.65,89500.0,49.5818,49.5967,49.5149,49.5447,89500.0
2008-08-11 13:10:00,66.65,66.77,66.65,66.67,64000.0,49.5447,49.6339,49.5447,49.5595,64000.0
2008-08-11 13:20:00,66.66,66.69,66.58,66.69,108500.0,49.5521,49.5744,49.4926,49.5744,108500.0
2008-08-11 13:30:00,66.67,66.77,66.62,66.72,164700.0,49.5595,49.6339,49.5224,49.5967,164700.0
2008-08-11 13:40:00,66.73,66.87,66.62,66.85,118500.0,49.6041,49.7082,49.5224,49.6933,118500.0
2008-08-11 13:50:00,66.84,66.87,66.64,66.7,131900.0,49.6859,49.7082,49.5372,49.5818,131900.0
2008-08-11 14:00:00,66.68,66.72,66.55,66.69,217800.0,49.567,49.5967,49.4703,49.5744,217800.0
2008-08-11 14:10:00,66.69,66.7,66.51,66.56,159100.0,49.5744,49.5818,49.4406,49.4778,159100.0
2008-08-11 14:20:00,66.55,66.56,66.37,66.39,167000.0,49.4703,49.4778,49.3365,49.3514,167000.0
2008-08-11 14:30:00,66.39,66.56,66.34,66.4,126600.0,49.3514,49.4778,49.3142,49.3588,126600.0
2008-08-11 14:40:00,66.4,66.52,66.38,66.44,92500.0,49.3588,49.448,49.344,49.3886,92500.0
2008-08-11 14:50:00,66.42,66.46,66.21,66.35,144200.0,49.3737,49.4034,49.2176,49.3217,144200.0
2008-08-11 15:00:00,66.36,66.62,66.36,66.58,128900.0,49.3291,49.5224,49.3291,49.4926,128900.0
2008-08-11 15:10:00,66.58,66.65,66.44,66.46,212200.0,49.4926,49.5447,49.3886,49.4034,212200.0
2008-08-11 15:20:00,66.47,66.57,66.42,66.54,213800.0,49.4109,49.4852,49.3737,49.4629,213800.0
2008-08-11 15:30:00,66.53,66.54,66.37,66.39,256100.0,49.4555,49.4629,49.3365,49.3514,256100.0
2008-08-11 15:40:00,66.39,66.68,66.39,66.68,435000.0,49.3514,49.567,49.3514,49.567,435000.0
2008-08-11 15:50:00,66.69,66.8,66.54,66.54,970600.0,49.5744,49.6562,49.4629,49.4629,970600.0
2008-08-12 09:30:00,66.89,66.95,66.25,66.32,111400.0,49.7231,49.7677,49.2473,49.2994,111400.0
2008-08-12 09:40:00,66.3,66.51,66.07,66.26,83500.0,49.2845,49.4406,49.1135,49.2548,83500.0
2008-08-12 09:50:00,66.26,66.46,65.99,66.4,113100.0,49.2548,49.4034,49.0541,49.3588,113100.0
2008-08-12 10:00:00,66.42,66.67,66.27,66.31,115600.0,49.3737,49.5595,49.2622,49.2919,115600.0
2008-08-12 10:10:00,66.34,66.59,66.28,66.32,94800.0,49.3142,49.5001,49.2696,49.2994,94800.0
2008-08-12 10:20:00,66.32,66.32,65.94,65.95,161300.0,49.2994,49.2994,49.0169,49.0243,161300.0
2008-08-12 10:30:00,65.95,66.01,65.64,65.64,145600.0,49.0243,49.0689,48.7939,48.7939,145600.0
2008-08-12 10:40:00,65.64,66.06,65.57,66.01,91000.0,48.7939,49.1061,48.7418,49.0689,91000.0
2008-08-12 10:50:00,66.03,66.03,65.73,65.87,84800.0,49.0838,49.0838,48.8608,48.9649,84800.0
2008-08-12 11:00:00,65.84,66.1,65.79,65.98,139500.0,48.9426,49.1358,48.9054,49.0466,139500.0
2008-08-12 11:10:00,65.97,66.02,65.83,65.95,122500.0,49.0392,49.0764,48.9351,49.0243,122500.0
2008-08-12 11:20:00,65.94,66.07,65.8,66.03,100900.0,49.0169,49.1135,48.9128,49.0838,100900.0
2008-08-12 11:30:00,66.03,66.08,65.83,65.84,132000.0,49.0838,49.121,48.9351,48.9426,132000.0
2008-08-12 11:40:00,65.84,65.94,65.78,65.89,100800.0,48.9426,49.0169,48.898,48.9797,100800.0
2008-08-12 11:50:00,65.88,65.91,65.81,65.86,127800.0,48.9723,48.9946,48.9203,48.9574,127800.0
2008-08-12 12:00:00,65.86,65.86,65.74,65.74,88900.0,48.9574,48.9574,48.8682,48.8682,88900.0
2008-08-12 12:10:00,65.75,65.86,65.69,65.78,66100.0,48.8757,48.9574,48.831,48.898,66100.0
2008-08-12 12:20:00,65.78,65.8,65.62,65.78,164500.0,48.898,48.9128,48.779,48.898,164500.0
2008-08-12 12:30:00,65.77,65.82,65.58,65.64,119600.0,48.8905,48.9277,48.7493,48.7939,119600.0
2008-08-12 12:40:00,65.63,65.69,65.59,65.67,89400.0,48.7864,48.831,48.7567,48.8162,89400.0
2008-08-12 12:50:00,65.66,65.86,65.66,65.85,105200.0,48.8087,48.9574,48.8087,48.95,105200.0
2008-08-12 13:00:00,65.87,65.96,65.79,65.86,86200.0,48.9649,49.0318,48.9054,48.9574,86200.0
2008-08-12 13:10:00,65.86,65.89,65.76,65.83,84600.0,48.9574,48.9797,48.8831,48.9351,84600.0
2008-08-12 13:20:00,65.86,65.91,65.74,65.84,116600.0,48.9574,48.9946,48.8682,48.9426,116600.0
2008-08-12 13:30:00,65.82,65.86,65.63,65.66,254600.0,48.9277,48.9574,48.7864,48.8087,254600.0
2008-08-12 13:40:00,65.66,65.91,65.63,65.86,136700.0,48.8087,48.9946,48.7864,48.9574,136700.0
2008-08-12 13:50:00,65.86,65.86,65.7,65.81,145400.0,48.9574,48.9574,48.8385,48.9203,145400.0
2008-08-12 14:00:00,65.81,66.04,65.76,65.99,171200.0,48.9203,49.0912,48.8831,49.0541,171200.0
2008-08-12 14:10:00,65.99,66.16,65.98,66.14,155400.0,49.0541,49.1804,49.0466,49.1656,155400.0
2008-08-12 14:20:00,66.13,66.34,66.03,66.25,263500.0,49.1581,49.3142,49.0838,49.2473,263500.0
2008-08-12 14:30:00,66.25,66.29,66.21,66.22,121900.0,49.2473,49.2771,49.2176,49.225,121900.0
2008-08-12 14:40:00,66.22,66.26,66.08,66.18,125100.0,49.225,49.2548,49.121,49.1953,125100.0
2008-08-12 14:50:00,66.18,66.26,65.93,65.94,584600.0,49.1953,49.2548,49.0095,49.0169,584600.0
2008-08-12 15:00:00,65.94,66.05,65.83,65.95,149200.0,49.0169,49.0987,48.9351,49.0243,149200.0
2008-08-12 15:10:00,65.95,66.06,65.92,65.96,335900.0,49.0243,49.1061,49.002,49.0318,335900.0
2008-08-12 15:20:00,65.96,66.01,65.85,65.95,153900.0,49.0318,49.0689,48.95,49.0243,153900.0
2008-08-12 15:30:00,65.94,65.95,65.63,65.64,238400.0,49.0169,49.0243,48.7864,48.7939,238400.0
2008-08-12 15:40:00,65.64,65.92,65.63,65.78,358200.0,48.7939,49.002,48.7864,48.898,358200.0
2008-08-12 15:50:00,65.79,65.98,65.74,65.92,289000.0,48.9054,49.0466,48.8682,49.002,289000.0
2008-08-13 09:30:00,66.07,66.23,65.29,65.62,381200.0,49.1135,49.2325,48.5337,48.779,381200.0
2008-08-13 09:40:00,65.61,65.69,65.15,65.38,295100.0,48.7716,48.831,48.4296,48.6006,295100.0
2008-08-13 09:50:00,65.38,65.38,65.12,65.12,210400.0,48.6006,48.6006,48.4073,48.4073,210400.0
2008-08-13 10:00:00,65.17,65.17,64.86,64.99,244700.0,48.4445,48.4445,48.2141,48.3107,244700.0
2008-08-13 10:10:00,64.98,64.99,64.81,64.85,183400.0,48.3033,48.3107,48.1769,48.2066,183400.0
2008-08-13 10:20:00,64.85,64.9,64.72,64.88,309500.0,48.2066,48.2438,48.11,48.2289,309500.0
2008-08-13 10:30:00,64.87,64.9,64.6,64.62,347300.0,48.2215,48.2438,48.0208,48.0357,347300.0
2008-08-13 10:40:00,64.62,64.66,64.43,64.56,306300.0,48.0357,48.0654,47.8944,47.9911,306300.0
2008-08-13 10:50:00,64.57,64.57,64.44,64.45,181700.0,47.9985,47.9985,47.9019,47.9093,181700.0
2008-08-13 11:00:00,64.44,64.5,64.3,64.31,256900.0,47.9019,47.9465,47.7978,47.8052,256900.0
2008-08-13 11:10:00,64.3,64.46,64.3,64.4,172000.0,47.7978,47.9167,47.7978,47.8721,172000.0
2008-08-13 11:20:00,64.39,64.45,64.34,64.37,128900.0,47.8647,47.9093,47.8275,47.8498,128900.0
2008-08-13 11:30:00,64.37,64.49,64.31,64.39,142700.0,47.8498,47.939,47.8052,47.8647,142700.0
2008-08-13 11:40:00,64.38,64.44,64.33,64.38,251200.0,47.8573,47.9019,47.8201,47.8573,251200.0
2008-08-13 11:50:00,64.38,64.41,64.28,64.36,296500.0,47.8573,47.8796,47.7829,47.8424,296500.0
2008-08-13 12:00:00,64.36,64.36,64.16,64.21,199200.0,47.8424,47.8424,47.6937,47.7309,199200.0
2008-08-13 12:10:00,64.2,64.27,64.16,64.23,85100.0,47.7234,47.7755,47.6937,47.7457,85100.0
2008-08-13 12:20:00,64.22,64.26,64.14,64.17,175500.0,47.7383,47.7681,47.6788,47.7011,175500.0
2008-08-13 12:30:00,64.17,64.2,64.08,64.12,162100.0,47.7011,47.7234,47.6342,47.664,162100.0
2008-08-13 12:40:00,64.12,64.21,64.08,64.08,126500.0,47.664,47.7309,47.6342,47.6342,126500.0
2008-08-13 12:50:00,64.09,64.14,64.03,64.08,105600.0,47.6417,47.6788,47.5971,47.6342,105600.0
2008-08-13 13:00:00,64.09,64.27,64.03,64.21,79300.0,47.6417,47.7755,47.5971,47.7309,79300.0
2008-08-13 13:10:00,64.19,64.27,64.14,64.24,95200.0,47.716,47.7755,47.6788,47.7532,95200.0
2008-08-13 13:20:00,64.24,64.31,64.18,64.29,155700.0,47.7532,47.8052,47.7086,47.7904,155700.0
2008-08-13 13:30:00,64.29,64.48,64.28,64.39,188100.0,47.7904,47.9316,47.7829,47.8647,188100.0
2008-08-13 13:40:00,64.38,64.4,64.17,64.21,278200.0,47.8573,47.8721,47.7011,47.7309,278200.0
2008-08-13 13:50:00,64.2,64.3,64.2,64.29,109000.0,47.7234,47.7978,47.7234,47.7904,109000.0
2008-08-13 14:00:00,64.27,64.32,64.23,64.29,172300.0,47.7755,47.8127,47.7457,47.7904,172300.0
2008-08-13 14:10:00,64.29,64.3,64.17,64.2,131500.0,47.7904,47.7978,47.7011,47.7234,131500.0
2008-08-13 14:20:00,64.2,64.2,64.05,64.11,193800.0,47.7234,47.7234,47.6119,47.6565,193800.0
2008-08-13 14:30:00,64.11,64.19,64.03,64.19,110000.0,47.6565,47.716,47.5971,47.716,110000.0
2008-08-13 14:40:00,64.18,64.35,64.18,64.22,206200.0,47.7086,47.835,47.7086,47.7383,206200.0
2008-08-13 14:50:00,64.22,64.23,64.11,64.18,163900.0,47.7383,47.7457,47.6565,47.7086,163900.0
2008-08-13 15:00:00,64.19,64.22,64.14,64.18,194300.0,47.716,47.7383,47.6788,47.7086,194300.0
2008-08-13 15:10:00,64.18,64.3,64.15,64.21,165300.0,47.7086,47.7978,47.6863,47.7309,165300.0
2008-08-13 15:20:00,64.2,64.26,64.15,64.22,270700.0,47.7234,47.7681,47.6863,47.7383,270700.0
2008-08-13 15:30:00,64.2,64.25,64.05,64.06,415800.0,47.7234,47.7606,47.6119,47.6194,415800.0
2008-08-13 15:40:00,64.07,64.15,64.0,64.04,408000.0,47.6268,47.6863,47.5748,47.6045,408000.0
2008-08-13 15:50:00,64.04,64.39,64.01,64.35,565700.0,47.6045,47.8647,47.5822,47.835,565700.0
2008-08-14 09:30:00,63.74,64.85,63.45,64.78,329000.0,47.3815,48.2066,47.1659,48.1546,329000.0
2008-08-14 09:40:00,64.76,64.84,64.38,64.38,324500.0,48.1397,48.1992,47.8573,47.8573,324500.0
2008-08-14 09:50:00,64.38,65.13,64.24,65.08,140900.0,47.8573,48.4148,47.7532,48.3776,140900.0
2008-08-14 10:00:00,65.07,65.21,64.74,64.74,169400.0,48.3702,48.4742,48.1249,48.1249,169400.0
2008-08-14 10:10:00,64.74,64.76,64.45,64.66,172300.0,48.1249,48.1397,47.9093,48.0654,172300.0
2008-08-14 10:20:00,64.64,64.75,64.43,64.75,195300.0,48.0505,48.1323,47.8944,48.1323,195300.0
2008-08-14 10:30:00,64.75,64.99,64.63,64.96,301500.0,48.1323,48.3107,48.0431,48.2884,301500.0
2008-08-14 10:40:00,64.95,65.1,64.81,64.82,323100.0,48.281,48.3925,48.1769,48.1843,323100.0
2008-08-14 10:50:00,64.82,65.02,64.71,64.83,146200.0,48.1843,48.333,48.1026,48.1918,146200.0
2008-08-14 11:00:00,64.83,65.02,64.8,64.97,147800.0,48.1918,48.333,48.1695,48.2958,147800.0
2008-08-14 11:10:00,64.97,65.25,64.96,65.21,164700.0,48.2958,48.504,48.2884,48.4742,164700.0
2008-08-14 11:20:00,65.21,65.22,65.01,65.07,120000.0,48.4742,48.4817,48.3256,48.3702,120000.0
2008-08-14 11:30:00,65.06,65.1,65.01,65.05,79800.0,48.3627,48.3925,48.3256,48.3553,79800.0
2008-08-14 11:40:00,65.05,65.12,65.0,65.02,81300.0,48.3553,48.4073,48.3181,48.333,81300.0
2008-08-14 11:50:00,65.01,65.04,64.9,64.94,153700.0,48.3256,48.3479,48.2438,48.2735,153700.0
2008-08-14 12:00:00,64.93,65.01,64.75,64.95,181600.0,48.2661,48.3256,48.1323,48.281,181600.0
2008-08-14 12:10:00,64.96,65.12,64.95,65.05,228900.0,48.2884,48.4073,48.281,48.3553,228900.0
2008-08-14 12:20:00,65.05,65.09,64.93,64.94,126700.0,48.3553,48.385,48.2661,48.2735,126700.0
2008-08-14 12:30:00,64.94,65.15,64.92,65.09,146600.0,48.2735,48.4296,48.2587,48.385,146600.0
2008-08-14 12:40:00,65.09,65.43,65.07,65.36,358700.0,48.385,48.6378,48.3702,48.5857,358700.0
2008-08-14 12:50:00,65.36,65.36,65.19,65.21,111900.0,48.5857,48.5857,48.4594,48.4742,111900.0
2008-08-14 13:00:00,65.22,65.29,64.93,65.22,135000.0,48.4817,48.5337,48.2661,48.4817,135000.0
2008-08-14 13:10:00,65.22,65.33,65.16,65.24,126200.0,48.4817,48.5634,48.4371,48.4965,126200.0
2008-08-14 13:20:00,65.24,65.31,65.13,65.14,108800.0,48.4965,48.5486,48.4148,48.4222,108800.0
2008-08-14 13:30:00,65.14,65.22,64.94,65.2,155300.0,48.4222,48.4817,48.2735,48.4668,155300.0
2008-08-14 13:40:00,65.2,65.28,65.05,65.25,133600.0,48.4668,48.5263,48.3553,48.504,133600.0
2008-08-14 13:50:00,65.25,65.32,65.14,65.23,54900.0,48.504,48.556,48.4222,48.4891,54900.0
2008-08-14 14:00:00,65.24,65.25,65.11,65.21,93600.0,48.4965,48.504,48.3999,48.4742,93600.0
2008-08-14 14:10:00,65.2,65.25,64.98,65.24,82400.0,48.4668,48.504,48.3033,48.4965,82400.0
2008-08-14 14:20:00,65.24,65.25,64.97,65.0,95500.0,48.4965,48.504,48.2958,48.3181,95500.0
2008-08-14 14:30:00,65.0,65.04,64.94,64.95,66100.0,48.3181,48.3479,48.2735,48.281,66100.0
2008-08-14 14:40:00,64.95,65.05,64.72,64.78,149300.0,48.281,48.3553,48.11,48.1546,149300.0
2008-08-14 14:50:00,64.78,64.8,64.75,64.75,96800.0,48.1546,48.1695,48.1323,48.1323,96800.0
2008-08-14 15:00:00,64.75,64.79,64.67,64.74,122300.0,48.1323,48.162,48.0728,48.1249,122300.0
2008-08-14 15:10:00,64.74,64.92,64.7,64.88,100300.0,48.1249,48.2587,48.0951,48.2289,100300.0
2008-08-14 15:20:00,64.89,64.89,64.54,64.63,181800.0,48.2364,48.2364,47.9762,48.0431,181800.0
2008-08-14 15:30:00,64.63,64.79,64.57,64.74,389300.0,48.0431,48.162,47.9985,48.1249,389300.0
2008-08-14 15:40:00,64.74,64.75,64.59,64.66,354100.0,48.1249,48.1323,48.0134,48.0654,354100.0
2008-08-14 15:50:00,64.66,64.86,64.65,64.83,302000.0,48.0654,48.2141,48.058,48.1918,302000.0
2008-08-15 09:30:00,64.77,65.33,64.75,65.16,781900.0,48.1472,48.5634,48.1323,48.4371,781900.0
2008-08-15 09:40:00,65.18,65.27,64.81,64.82,391500.0,48.4519,48.5188,48.1769,48.1843,391500.0
2008-08-15 09:50:00,64.82,64.82,64.14,64.45,436500.0,48.1843,48.1843,47.6788,47.9093,436500.0
2008-08-15 10:00:00,64.45,64.47,63.82,64.1,297400.0,47.9093,47.9242,47.441,47.6491,297400.0
2008-08-15 10:10:00,64.11,64.62,64.09,64.48,190500.0,47.6565,48.0357,47.6417,47.9316,190500.0
2008-08-15 10:20:00,64.5,64.5,64.23,64.23,205900.0,47.9465,47.9465,47.7457,47.7457,205900.0
2008-08-15 10:30:00,64.22,64.48,64.18,64.2,351400.0,47.7383,47.9316,47.7086,47.7234,351400.0
2008-08-15 10:40:00,64.22,64.52,64.19,64.46,120200.0,47.7383,47.9613,47.716,47.9167,120200.0
2008-08-15 10:50:00,64.47,64.61,64.3,64.56,297700.0,47.9242,48.0282,47.7978,47.9911,297700.0
2008-08-15 11:00:00,64.57,64.57,64.42,64.52,93700.0,47.9985,47.9985,47.887,47.9613,93700.0
2008-08-15 11:10:00,64.51,64.74,64.46,64.51,106800.0,47.9539,48.1249,47.9167,47.9539,106800.0
2008-08-15 11:20:00,64.52,64.7,64.48,64.66,104300.0,47.9613,48.0951,47.9316,48.0654,104300.0
2008-08-15 11:30:00,64.67,64.88,64.57,64.58,173200.0,48.0728,48.2289,47.9985,48.0059,173200.0
2008-08-15 11:40:00,64.59,64.62,64.45,64.58,74000.0,48.0134,48.0357,47.9093,48.0059,74000.0
2008-08-15 11:50:00,64.58,64.69,64.55,64.61,73200.0,48.0059,48.0877,47.9836,48.0282,73200.0
2008-08-15 12:00:00,64.62,64.75,64.56,64.56,56000.0,48.0357,48.1323,47.9911,47.9911,56000.0
2008-08-15 12:10:00,64.56,64.69,64.45,64.67,75300.0,47.9911,48.0877,47.9093,48.0728,75300.0
2008-08-15 12:20:00,64.67,64.79,64.56,64.63,140500.0,48.0728,48.162,47.9911,48.0431,140500.0
2008-08-15 12:30:00,64.63,64.77,64.54,64.73,81100.0,48.0431,48.1472,47.9762,48.1174,81100.0
2008-08-15 12:40:00,64.73,64.89,64.64,64.83,80100.0,48.1174,48.2364,48.0505,48.1918,80100.0
2008-08-15 12:50:00,64.83,64.96,64.8,64.8,69500.0,48.1918,48.2884,48.1695,48.1695,69500.0
2008-08-15 13:00:00,64.8,64.86,64.71,64.78,69400.0,48.1695,48.2141,48.1026,48.1546,69400.0
2008-08-15 13:10:00,64.78,64.79,64.58,64.63,70200.0,48.1546,48.162,48.0059,48.0431,70200.0
2008-08-15 13:20:00,64.63,64.67,64.57,64.6,65700.0,48.0431,48.0728,47.9985,48.0208,65700.0
2008-08-15 13:30:00,64.6,64.8,64.59,64.71,39400.0,48.0208,48.1695,48.0134,48.1026,39400.0
2008-08-15 13:40:00,64.7,64.74,64.61,64.67,41600.0,48.0951,48.1249,48.0282,48.0728,41600.0
2008-08-15 13:50:00,64.68,64.69,64.6,64.61,58900.0,48.0803,48.0877,48.0208,48.0282,58900.0
2008-08-15 14:00:00,64.62,64.65,64.49,64.49,86100.0,48.0357,48.058,47.939,47.939,86100.0
2008-08-15 14:10:00,64.49,64.59,64.48,64.56,57600.0,47.939,48.0134,47.9316,47.9911,57600.0
2008-08-15 14:20:00,64.57,64.6,64.45,64.52,84300.0,47.9985,48.0208,47.9093,47.9613,84300.0
2008-08-15 14:30:00,64.52,64.56,64.49,64.53,80400.0,47.9613,47.9911,47.939,47.9688,80400.0
2008-08-15 14:40:00,64.53,64.53,64.46,64.46,103400.0,47.9688,47.9688,47.9167,47.9167,103400.0
2008-08-15 14:50:00,64.48,64.51,64.43,64.44,141300.0,47.9316,47.9539,47.8944,47.9019,141300.0
2008-08-15 15:00:00,64.44,64.5,64.42,64.46,308400.0,47.9019,47.9465,47.887,47.9167,308400.0
2008-08-15 15:10:00,64.46,64.48,64.43,64.48,126200.0,47.9167,47.9316,47.8944,47.9316,126200.0
2008-08-15 15:20:00,64.47,64.51,64.46,64.5,269800.0,47.9242,47.9539,47.9167,47.9465,269800.0
2008-08-15 15:30:00,64.51,64.57,64.44,64.44,292800.0,47.9539,47.9985,47.9019,47.9019,292800.0
2008-08-15 15:40:00,64.45,64.48,64.22,64.3,345800.0,47.9093,47.9316,47.7383,47.7978,345800.0
2008-08-15 15:50:00,64.3,64.52,64.29,64.38,880500.0,47.7978,47.9613,47.7904,47.8573,880500.0
2008-08-18 09:30:00,64.5,65.22,64.5,64.9,128900.0,47.9465,48.4817,47.9465,48.2438,128900.0
2008-08-18 09:40:00,64.89,65.11,64.76,64.95,133900.0,48.2364,48.3999,48.1397,48.281,133900.0
2008-08-18 09:50:00,64.97,65.06,64.75,64.93,160300.0,48.2958,48.3627,48.1323,48.2661,160300.0
2008-08-18 10:00:00,64.88,64.88,64.35,64.35,178800.0,48.2289,48.2289,47.835,47.835,178800.0
2008-08-18 10:10:00,64.37,64.55,64.03,64.15,158000.0,47.8498,47.9836,47.5971,47.6863,158000.0
2008-08-18 10:20:00,64.16,64.19,64.0,64.18,121700.0,47.6937,47.716,47.5748,47.7086,121700.0
2008-08-18 10:30:00,64.18,64.38,64.04,64.31,185200.0,47.7086,47.8573,47.6045,47.8052,185200.0
2008-08-18 10:40:00,64.32,64.52,64.31,64.39,87800.0,47.8127,47.9613,47.8052,47.8647,87800.0
2008-08-18 10:50:00,64.41,64.6,64.36,64.47,82200.0,47.8796,48.0208,47.8424,47.9242,82200.0
2008-08-18 11:00:00,64.47,64.53,64.26,64.47,98700.0,47.9242,47.9688,47.7681,47.9242,98700.0
2008-08-18 11:10:00,64.47,64.56,64.31,64.36,57400.0,47.9242,47.9911,47.8052,47.8424,57400.0
2008-08-18 11:20:00,64.38,64.46,64.25,64.38,35700.0,47.8573,47.9167,47.7606,47.8573,35700.0
2008-08-18 11:30:00,64.37,64.4,64.29,64.35,54900.0,47.8498,47.8721,47.7904,47.835,54900.0
2008-08-18 11:40:00,64.35,64.37,64.25,64.3,71600.0,47.835,47.8498,47.7606,47.7978,71600.0
2008-08-18 11:50:00,64.29,64.37,63.9,63.9,104800.0,47.7904,47.8498,47.5004,47.5004,104800.0
2008-08-18 12:00:00,63.92,63.93,63.66,63.79,116100.0,47.5153,47.5227,47.322,47.4187,116100.0
2008-08-18 12:10:00,63.79,63.86,63.7,63.71,72700.0,47.4187,47.4707,47.3518,47.3592,72700.0
2008-08-18 12:20:00,63.71,63.82,63.66,63.78,47100.0,47.3592,47.441,47.322,47.4112,47100.0
2008-08-18 12:30:00,63.81,63.88,63.69,63.79,64800.0,47.4335,47.4856,47.3443,47.4187,64800.0
2008-08-18 12:40:00,63.8,63.8,63.42,63.52,143000.0,47.4261,47.4261,47.1436,47.218,143000.0
2008-08-18 12:50:00,63.53,63.54,63.22,63.28,174700.0,47.2254,47.2328,46.995,47.0396,174700.0
2008-08-18 13:00:00,63.28,63.4,63.25,63.36,85100.0,47.0396,47.1288,47.0173,47.099,85100.0
2008-08-18 13:10:00,63.35,63.37,63.26,63.29,62200.0,47.0916,47.1065,47.0247,47.047,62200.0
2008-08-18 13:20:00,63.29,63.48,63.26,63.34,72000.0,47.047,47.1882,47.0247,47.0842,72000.0
2008-08-18 13:30:00,63.34,63.52,63.31,63.46,81800.0,47.0842,47.218,47.0619,47.1734,81800.0
2008-08-18 13:40:00,63.46,63.51,63.26,63.28,88600.0,47.1734,47.2105,47.0247,47.0396,88600.0
2008-08-18 13:50:00,63.29,63.43,63.28,63.28,183800.0,47.047,47.1511,47.0396,47.0396,183800.0
2008-08-18 14:00:00,63.28,63.35,63.21,63.24,96700.0,47.0396,47.0916,46.9875,47.0098,96700.0
2008-08-18 14:10:00,63.24,63.38,63.21,63.22,93700.0,47.0098,47.1139,46.9875,46.995,93700.0
2008-08-18 14:20:00,63.23,63.4,63.18,63.36,107700.0,47.0024,47.1288,46.9652,47.099,107700.0
2008-08-18 14:30:00,63.38,63.41,63.27,63.37,77300.0,47.1139,47.1362,47.0321,47.1065,77300.0
2008-08-18 14:40:00,63.35,63.44,63.33,63.43,61200.0,47.0916,47.1585,47.0767,47.1511,61200.0
2008-08-18 14:50:00,63.43,63.46,63.32,63.41,51800.0,47.1511,47.1734,47.0693,47.1362,51800.0
2008-08-18 15:00:00,63.4,63.4,63.2,63.31,127600.0,47.1288,47.1288,46.9801,47.0619,127600.0
2008-08-18 15:10:00,63.33,63.5,63.29,63.43,84100.0,47.0767,47.2031,47.047,47.1511,84100.0
2008-08-18 15:20:00,63.44,63.5,63.32,63.42,170500.0,47.1585,47.2031,47.0693,47.1436,170500.0
2008-08-18 15:30:00,63.43,63.59,63.35,63.44,169200.0,47.1511,47.27,47.0916,47.1585,169200.0
2008-08-18 15:40:00,63.44,63.5,63.25,63.4,280900.0,47.1585,47.2031,47.0173,47.1288,280900.0
2008-08-18 15:50:00,63.4,63.66,63.38,63.66,334700.0,47.1288,47.322,47.1139,47.322,334700.0
2008-08-19 09:30:00,63.48,64.19,63.03,63.13,139600.0,47.1882,47.716,46.8537,46.9281,139600.0
2008-08-19 09:40:00,63.16,63.18,62.97,62.99,324400.0,46.9504,46.9652,46.8091,46.824,324400.0
2008-08-19 09:50:00,62.99,63.15,62.92,63.0,218600.0,46.824,46.9429,46.772,46.8314,218600.0
2008-08-19 10:00:00,63.0,63.1,62.96,63.04,181900.0,46.8314,46.9058,46.8017,46.8612,181900.0
2008-08-19 10:10:00,63.03,63.08,62.97,63.05,133300.0,46.8537,46.8909,46.8091,46.8686,133300.0
2008-08-19 10:20:00,63.05,63.1,63.01,63.04,132000.0,46.8686,46.9058,46.8389,46.8612,132000.0
2008-08-19 10:30:00,63.04,63.09,62.99,63.05,160200.0,46.8612,46.8983,46.824,46.8686,160200.0
2008-08-19 10:40:00,63.04,63.11,63.0,63.02,194300.0,46.8612,46.9132,46.8314,46.8463,194300.0
2008-08-19 10:50:00,63.01,63.06,62.99,63.03,143700.0,46.8389,46.876,46.824,46.8537,143700.0
2008-08-19 11:00:00,63.03,63.03,62.95,62.98,227300.0,46.8537,46.8537,46.7943,46.8166,227300.0
2008-08-19 11:10:00,62.98,63.04,62.93,62.94,159000.0,46.8166,46.8612,46.7794,46.7868,159000.0
2008-08-19 11:20:00,62.94,63.08,62.92,63.05,125500.0,46.7868,46.8909,46.772,46.8686,125500.0
2008-08-19 11:30:00,63.03,63.06,62.95,62.97,99700.0,46.8537,46.876,46.7943,46.8091,99700.0
2008-08-19 11:40:00,62.98,63.07,62.92,62.94,108300.0,46.8166,46.8835,46.772,46.7868,108300.0
2008-08-19 11:50:00,62.94,62.98,62.8,62.8,169800.0,46.7868,46.8166,46.6828,46.6828,169800.0
2008-08-19 12:00:00,62.8,62.85,62.62,62.7,246600.0,46.6828,46.7199,46.5489,46.6084,246600.0
2008-08-19 12:10:00,62.71,62.99,62.71,62.99,89400.0,46.6158,46.824,46.6158,46.824,89400.0
2008-08-19 12:20:00,62.97,63.03,62.95,63.03,79600.0,46.8091,46.8537,46.7943,46.8537,79600.0
2008-08-19 12:30:00,63.03,63.09,62.95,63.02,72700.0,46.8537,46.8983,46.7943,46.8463,72700.0
2008-08-19 12:40:00,63.02,63.06,62.95,63.01,71700.0,46.8463,46.876,46.7943,46.8389,71700.0
2008-08-19 12:50:00,63.02,63.07,62.96,63.0,70600.0,46.8463,46.8835,46.8017,46.8314,70600.0
2008-08-19 13:00:00,63.0,63.05,62.95,63.02,63400.0,46.8314,46.8686,46.7943,46.8463,63400.0
2008-08-19 13:10:00,63.02,63.13,63.01,63.08,103600.0,46.8463,46.9281,46.8389,46.8909,103600.0
2008-08-19 13:20:00,63.08,63.17,63.05,63.08,85200.0,46.8909,46.9578,46.8686,46.8909,85200.0
2008-08-19 13:30:00,63.08,63.25,63.01,63.05,113300.0,46.8909,47.0173,46.8389,46.8686,113300.0
2008-08-19 13:40:00,63.04,63.15,63.0,63.03,139900.0,46.8612,46.9429,46.8314,46.8537,139900.0
2008-08-19 13:50:00,63.03,63.11,62.73,62.8,316600.0,46.8537,46.9132,46.6307,46.6828,316600.0
2008-08-19 14:00:00,62.78,63.0,62.76,62.99,115600.0,46.6679,46.8314,46.653,46.824,115600.0
2008-08-19 14:10:00,62.96,63.0,62.8,62.8,102900.0,46.8017,46.8314,46.6828,46.6828,102900.0
2008-08-19 14:20:00,62.81,62.93,62.75,62.87,127100.0,46.6902,46.7794,46.6456,46.7348,127100.0
2008-08-19 14:30:00,62.86,62.93,62.8,62.83,86500.0,46.7274,46.7794,46.6828,46.7051,86500.0
2008-08-19 14:40:00,62.81,62.89,62.78,62.87,95200.0,46.6902,46.7497,46.6679,46.7348,95200.0
2008-08-19 14:50:00,62.88,62.97,62.74,62.82,193900.0,46.7422,46.8091,46.6381,46.6976,193900.0
2008-08-19 15:00:00,62.8,62.82,62.7,62.75,251600.0,46.6828,46.6976,46.6084,46.6456,251600.0
2008-08-19 15:10:00,62.75,62.88,62.72,62.75,118300.0,46.6456,46.7422,46.6233,46.6456,118300.0
2008-08-19 15:20:00,62.74,62.98,62.7,62.85,219700.0,46.6381,46.8166,46.6084,46.7199,219700.0
2008-08-19 15:30:00,62.86,62.94,62.8,62.9,288900.0,46.7274,46.7868,46.6828,46.7571,288900.0
2008-08-19 15:40:00,62.91,63.05,62.83,62.91,249000.0,46.7645,46.8686,46.7051,46.7645,249000.0
2008-08-19 15:50:00,62.91,63.0,62.84,63.0,360100.0,46.7645,46.8314,46.7125,46.8314,360100.0
2008-08-20 09:30:00,62.99,63.39,62.95,63.1,104300.0,46.824,47.1213,46.7943,46.9058,104300.0
2008-08-20 09:40:00,63.08,63.08,62.43,62.5,167200.0,46.8909,46.8909,46.4077,46.4597,167200.0
2008-08-20 09:50:00,62.5,62.71,62.47,62.66,78300.0,46.4597,46.6158,46.4374,46.5787,78300.0
2008-08-20 10:00:00,62.66,62.66,62.26,62.26,117200.0,46.5787,46.5787,46.2813,46.2813,117200.0
2008-08-20 10:10:00,62.26,62.79,62.21,62.63,143200.0,46.2813,46.6753,46.2442,46.5564,143200.0
2008-08-20 10:20:00,62.63,62.76,62.5,62.52,93200.0,46.5564,46.653,46.4597,46.4746,93200.0
2008-08-20 10:30:00,62.52,62.99,62.51,62.81,122100.0,46.4746,46.824,46.4672,46.6902,122100.0
2008-08-20 10:40:00,62.82,63.24,62.68,63.22,140100.0,46.6976,47.0098,46.5935,46.995,140100.0
2008-08-20 10:50:00,63.22,63.96,63.2,63.92,179100.0,46.995,47.545,46.9801,47.5153,179100.0
2008-08-20 11:00:00,63.95,63.97,63.28,63.6,108000.0,47.5376,47.5525,47.0396,47.2774,108000.0
2008-08-20 11:10:00,63.6,63.76,63.47,63.6,94100.0,47.2774,47.3964,47.1808,47.2774,94100.0
2008-08-20 11:20:00,63.57,63.63,63.49,63.57,50000.0,47.2551,47.2997,47.1957,47.2551,50000.0
2008-08-20 11:30:00,63.57,63.62,63.2,63.28,59400.0,47.2551,47.2923,46.9801,47.0396,59400.0
2008-08-20 11:40:00,63.29,63.29,62.97,63.04,109100.0,47.047,47.047,46.8091,46.8612,109100.0
2008-08-20 11:50:00,63.04,63.26,63.03,63.26,130500.0,46.8612,47.0247,46.8537,47.0247,130500.0
2008-08-20 12:00:00,63.25,63.4,63.01,63.14,85400.0,47.0173,47.1288,46.8389,46.9355,85400.0
2008-08-20 12:10:00,63.11,63.16,63.02,63.12,53100.0,46.9132,46.9504,46.8463,46.9206,53100.0
2008-08-20 12:20:00,63.12,63.26,63.05,63.15,56200.0,46.9206,47.0247,46.8686,46.9429,56200.0
2008-08-20 12:30:00,63.13,63.19,63.03,63.1,36100.0,46.9281,46.9727,46.8537,46.9058,36100.0
2008-08-20 12:40:00,63.09,63.18,62.97,63.0,92000.0,46.8983,46.9652,46.8091,46.8314,92000.0
2008-08-20 12:50:00,63.0,63.1,62.93,63.09,34500.0,46.8314,46.9058,46.7794,46.8983,34500.0
2008-08-20 13:00:00,63.11,63.42,63.05,63.4,71200.0,46.9132,47.1436,46.8686,47.1288,71200.0
2008-08-20 13:10:00,63.39,63.43,63.27,63.28,39800.0,47.1213,47.1511,47.0321,47.0396,39800.0
2008-08-20 13:20:00,63.28,63.4,63.19,63.31,44200.0,47.0396,47.1288,46.9727,47.0619,44200.0
2008-08-20 13:30:00,63.31,63.32,63.14,63.14,48000.0,47.0619,47.0693,46.9355,46.9355,48000.0
2008-08-20 13:40:00,63.14,63.37,63.12,63.37,52800.0,46.9355,47.1065,46.9206,47.1065,52800.0
2008-08-20 13:50:00,63.36,63.36,63.15,63.27,57800.0,47.099,47.099,46.9429,47.0321,57800.0
2008-08-20 14:00:00,63.27,63.27,62.92,62.93,94000.0,47.0321,47.0321,46.772,46.7794,94000.0
2008-08-20 14:10:00,62.93,62.97,62.79,62.82,75300.0,46.7794,46.8091,46.6753,46.6976,75300.0
2008-08-20 14:20:00,62.83,62.94,62.73,62.87,72600.0,46.7051,46.7868,46.6307,46.7348,72600.0
2008-08-20 14:30:00,62.86,62.95,62.75,62.8,84800.0,46.7274,46.7943,46.6456,46.6828,84800.0
2008-08-20 14:40:00,62.8,62.93,62.79,62.81,55300.0,46.6828,46.7794,46.6753,46.6902,55300.0
2008-08-20 14:50:00,62.8,63.1,62.78,63.1,93700.0,46.6828,46.9058,46.6679,46.9058,93700.0
2008-08-20 15:00:00,63.11,63.24,63.03,63.11,114500.0,46.9132,47.0098,46.8537,46.9132,114500.0
2008-08-20 15:10:00,63.11,63.16,63.01,63.04,90600.0,46.9132,46.9504,46.8389,46.8612,90600.0
2008-08-20 15:20:00,63.03,63.09,63.0,63.02,112200.0,46.8537,46.8983,46.8314,46.8463,112200.0
2008-08-20 15:30:00,63.02,63.12,62.84,63.07,209300.0,46.8463,46.9206,46.7125,46.8835,209300.0
2008-08-20 15:40:00,63.07,63.31,63.07,63.15,155100.0,46.8835,47.0619,46.8835,46.9429,155100.0
2008-08-20 15:50:00,63.14,63.3,63.06,63.25,226400.0,46.9355,47.0544,46.876,47.0173,226400.0
2008-08-21 09:30:00,62.97,62.97,62.21,62.46,133100.0,46.8091,46.8091,46.2442,46.43,133100.0
2008-08-21 09:40:00,62.45,62.87,62.4,62.51,143700.0,46.4226,46.7348,46.3854,46.4672,143700.0
2008-08-21 09:50:00,62.51,63.4,62.51,63.34,142800.0,46.4672,47.1288,46.4672,47.0842,142800.0
2008-08-21 10:00:00,63.32,63.55,63.03,63.04,189700.0,47.0693,47.2403,46.8537,46.8612,189700.0
2008-08-21 10:10:00,63.05,63.66,63.05,63.59,157400.0,46.8686,47.322,46.8686,47.27,157400.0
2008-08-21 10:20:00,63.58,63.68,63.51,63.6,180200.0,47.2626,47.3369,47.2105,47.2774,180200.0
2008-08-21 10:30:00,63.6,63.62,63.07,63.34,223300.0,47.2774,47.2923,46.8835,47.0842,223300.0
2008-08-21 10:40:00,63.35,63.44,63.0,63.13,171500.0,47.0916,47.1585,46.8314,46.9281,171500.0
2008-08-21 10:50:00,63.14,63.36,62.98,63.33,94200.0,46.9355,47.099,46.8166,47.0767,94200.0
2008-08-21 11:00:00,63.34,63.37,63.0,63.09,69700.0,47.0842,47.1065,46.8314,46.8983,69700.0
2008-08-21 11:10:00,63.1,63.17,62.97,63.09,86400.0,46.9058,46.9578,46.8091,46.8983,86400.0
2008-08-21 11:20:00,63.1,63.38,63.07,63.32,69800.0,46.9058,47.1139,46.8835,47.0693,69800.0
2008-08-21 11:30:00,63.32,63.39,63.21,63.27,67100.0,47.0693,47.1213,46.9875,47.0321,67100.0
2008-08-21 11:40:00,63.29,63.58,63.27,63.39,93400.0,47.047,47.2626,47.0321,47.1213,93400.0
2008-08-21 11:50:00,63.39,63.45,63.28,63.32,53600.0,47.1213,47.1659,47.0396,47.0693,53600.0
2008-08-21 12:00:00,63.31,63.55,63.31,63.4,83900.0,47.0619,47.2403,47.0619,47.1288,83900.0
2008-08-21 12:10:00,63.42,63.46,63.26,63.46,52800.0,47.1436,47.1734,47.0247,47.1734,52800.0
2008-08-21 12:20:00,63.45,63.46,63.2,63.25,64000.0,47.1659,47.1734,46.9801,47.0173,64000.0
2008-08-21 12:30:00,63.26,63.28,63.11,63.14,54300.0,47.0247,47.0396,46.9132,46.9355,54300.0
2008-08-21 12:40:00,63.11,63.21,63.05,63.2,51400.0,46.9132,46.9875,46.8686,46.9801,51400.0
2008-08-21 12:50:00,63.21,63.26,63.16,63.24,36600.0,46.9875,47.0247,46.9504,47.0098,36600.0
2008-08-21 13:00:00,63.24,63.34,63.17,63.34,46100.0,47.0098,47.0842,46.9578,47.0842,46100.0
2008-08-21 13:10:00,63.34,63.5,63.25,63.43,65000.0,47.0842,47.2031,47.0173,47.1511,65000.0
2008-08-21 13:20:00,63.42,63.44,63.1,63.17,63200.0,47.1436,47.1585,46.9058,46.9578,63200.0
2008-08-21 13:30:00,63.16,63.34,63.1,63.27,56800.0,46.9504,47.0842,46.9058,47.0321,56800.0
2008-08-21 13:40:00,63.27,63.27,63.09,63.25,50700.0,47.0321,47.0321,46.8983,47.0173,50700.0
2008-08-21 13:50:00,63.24,63.26,63.05,63.17,46900.0,47.0098,47.0247,46.8686,46.9578,46900.0
2008-08-21 14:00:00,63.17,63.24,63.1,63.15,50400.0,46.9578,47.0098,46.9058,46.9429,50400.0
2008-08-21 14:10:00,63.16,63.4,63.15,63.28,76200.0,46.9504,47.1288,46.9429,47.0396,76200.0
2008-08-21 14:20:00,63.28,63.43,63.22,63.26,45500.0,47.0396,47.1511,46.995,47.0247,45500.0
2008-08-21 14:30:00,63.27,63.6,63.27,63.58,47500.0,47.0321,47.2774,47.0321,47.2626,47500.0
2008-08-21 14:40:00,63.58,63.79,63.57,63.7,96100.0,47.2626,47.4187,47.2551,47.3518,96100.0
2008-08-21 14:50:00,63.69,63.76,63.56,63.59,56600.0,47.3443,47.3964,47.2477,47.27,56600.0
2008-08-21 15:00:00,63.59,63.67,63.58,63.6,79200.0,47.27,47.3295,47.2626,47.2774,79200.0
2008-08-21 15:10:00,63.6,63.68,63.51,63.55,107900.0,47.2774,47.3369,47.2105,47.2403,107900.0
2008-08-21 15:20:00,63.55,63.62,63.49,63.55,132400.0,47.2403,47.2923,47.1957,47.2403,132400.0
2008-08-21 15:30:00,63.56,63.67,63.46,63.56,176000.0,47.2477,47.3295,47.1734,47.2477,176000.0
2008-08-21 15:40:00,63.56,63.73,63.55,63.59,170500.0,47.2477,47.3741,47.2403,47.27,170500.0
2008-08-21 15:50:00,63.59,63.67,63.46,63.52,253200.0,47.27,47.3295,47.1734,47.218,253200.0
2008-08-22 09:30:00,63.94,64.21,63.51,64.17,141000.0,47.5302,47.7309,47.2105,47.7011,141000.0
2008-08-22 09:40:00,64.17,64.49,63.97,64.41,153600.0,47.7011,47.939,47.5525,47.8796,153600.0
2008-08-22 09:50:00,64.37,64.66,64.25,64.63,183500.0,47.8498,48.0654,47.7606,48.0431,183500.0
2008-08-22 10:00:00,64.63,64.73,64.21,64.5,120100.0,48.0431,48.1174,47.7309,47.9465,120100.0
2008-08-22 10:10:00,64.49,64.96,64.36,64.91,133100.0,47.939,48.2884,47.8424,48.2512,133100.0
2008-08-22 10:20:00,64.9,65.12,64.81,65.02,152700.0,48.2438,48.4073,48.1769,48.333,152700.0
2008-08-22 10:30:00,65.02,65.09,64.92,64.98,155500.0,48.333,48.385,48.2587,48.3033,155500.0
2008-08-22 10:40:00,64.98,65.25,64.97,65.2,89800.0,48.3033,48.504,48.2958,48.4668,89800.0
2008-08-22 10:50:00,65.2,65.4,65.14,65.25,147000.0,48.4668,48.6155,48.4222,48.504,147000.0
2008-08-22 11:00:00,65.24,65.42,65.24,65.35,116200.0,48.4965,48.6303,48.4965,48.5783,116200.0
2008-08-22 11:10:00,65.33,65.42,65.18,65.4,92400.0,48.5634,48.6303,48.4519,48.6155,92400.0
2008-08-22 11:20:00,65.4,65.41,65.34,65.36,70800.0,48.6155,48.6229,48.5709,48.5857,70800.0
2008-08-22 11:30:00,65.36,65.4,65.2,65.2,82100.0,48.5857,48.6155,48.4668,48.4668,82100.0
2008-08-22 11:40:00,65.21,65.32,64.98,64.99,141600.0,48.4742,48.556,48.3033,48.3107,141600.0
2008-08-22 11:50:00,64.99,65.17,64.83,65.14,108200.0,48.3107,48.4445,48.1918,48.4222,108200.0
2008-08-22 12:00:00,65.13,65.13,64.87,64.96,170500.0,48.4148,48.4148,48.2215,48.2884,170500.0
2008-08-22 12:10:00,64.96,64.99,64.83,64.93,56200.0,48.2884,48.3107,48.1918,48.2661,56200.0
2008-08-22 12:20:00,64.92,65.14,64.87,64.97,85700.0,48.2587,48.4222,48.2215,48.2958,85700.0
2008-08-22 12:30:00,64.97,65.06,64.9,64.96,59200.0,48.2958,48.3627,48.2438,48.2884,59200.0
2008-08-22 12:40:00,64.96,65.11,64.96,65.01,60900.0,48.2884,48.3999,48.2884,48.3256,60900.0
2008-08-22 12:50:00,65.01,65.12,64.89,65.08,119400.0,48.3256,48.4073,48.2364,48.3776,119400.0
2008-08-22 13:00:00,65.08,65.41,65.07,65.37,117600.0,48.3776,48.6229,48.3702,48.5932,117600.0
2008-08-22 13:10:00,65.36,65.44,65.27,65.38,84800.0,48.5857,48.6452,48.5188,48.6006,84800.0
2008-08-22 13:20:00,65.38,65.47,65.38,65.43,75000.0,48.6006,48.6675,48.6006,48.6378,75000.0
2008-08-22 13:30:00,65.45,65.5,65.42,65.47,81000.0,48.6526,48.6898,48.6303,48.6675,81000.0
2008-08-22 13:40:00,65.46,65.5,65.42,65.46,53100.0,48.6601,48.6898,48.6303,48.6601,53100.0
2008-08-22 13:50:00,65.46,65.68,65.42,65.63,110700.0,48.6601,48.8236,48.6303,48.7864,110700.0
2008-08-22 14:00:00,65.61,65.61,65.37,65.42,79600.0,48.7716,48.7716,48.5932,48.6303,79600.0
2008-08-22 14:10:00,65.43,65.5,65.38,65.48,65600.0,48.6378,48.6898,48.6006,48.6749,65600.0
2008-08-22 14:20:00,65.46,65.68,65.45,65.5,101900.0,48.6601,48.8236,48.6526,48.6898,101900.0
2008-08-22 14:30:00,65.5,65.58,65.39,65.45,52400.0,48.6898,48.7493,48.608,48.6526,52400.0
2008-08-22 14:40:00,65.46,65.54,65.42,65.42,80700.0,48.6601,48.7195,48.6303,48.6303,80700.0
2008-08-22 14:50:00,65.43,65.54,65.4,65.51,60300.0,48.6378,48.7195,48.6155,48.6972,60300.0
2008-08-22 15:00:00,65.5,65.62,65.37,65.49,112100.0,48.6898,48.779,48.5932,48.6824,112100.0
2008-08-22 15:10:00,65.49,65.66,65.41,65.64,141000.0,48.6824,48.8087,48.6229,48.7939,141000.0
2008-08-22 15:20:00,65.65,65.67,65.49,65.49,170500.0,48.8013,48.8162,48.6824,48.6824,170500.0
2008-08-22 15:30:00,65.49,65.71,65.49,65.6,205000.0,48.6824,48.8459,48.6824,48.7641,205000.0
2008-08-22 15:40:00,65.6,65.64,65.54,65.6,171300.0,48.7641,48.7939,48.7195,48.7641,171300.0
2008-08-22 15:50:00,65.59,65.6,65.47,65.57,462300.0,48.7567,48.7641,48.6675,48.7418,462300.0
2008-08-25 09:30:00,64.91,65.12,64.64,64.94,113900.0,48.2512,48.4073,48.0505,48.2735,113900.0
2008-08-25 09:40:00,64.94,65.1,64.64,64.78,85800.0,48.2735,48.3925,48.0505,48.1546,85800.0
2008-08-25 09:50:00,64.75,65.41,64.74,64.95,93500.0,48.1323,48.6229,48.1249,48.281,93500.0
2008-08-25 10:00:00,64.96,65.15,64.7,64.95,147500.0,48.2884,48.4296,48.0951,48.281,147500.0
2008-08-25 10:10:00,64.94,65.24,64.94,65.06,82600.0,48.2735,48.4965,48.2735,48.3627,82600.0
2008-08-25 10:20:00,65.06,65.33,65.02,65.32,89300.0,48.3627,48.5634,48.333,48.556,89300.0
2008-08-25 10:30:00,65.3,65.4,65.15,65.29,82600.0,48.5411,48.6155,48.4296,48.5337,82600.0
2008-08-25 10:40:00,65.31,65.49,65.31,65.43,82600.0,48.5486,48.6824,48.5486,48.6378,82600.0
2008-08-25 10:50:00,65.43,65.45,65.09,65.22,187600.0,48.6378,48.6526,48.385,48.4817,187600.0
2008-08-25 11:00:00,65.24,65.24,65.08,65.14,80900.0,48.4965,48.4965,48.3776,48.4222,80900.0
2008-08-25 11:10:00,65.13,65.13,64.95,64.96,42800.0,48.4148,48.4148,48.281,48.2884,42800.0
2008-08-25 11:20:00,64.97,64.98,64.76,64.81,48000.0,48.2958,48.3033,48.1397,48.1769,48000.0
2008-08-25 11:30:00,64.81,64.82,64.61,64.69,41600.0,48.1769,48.1843,48.0282,48.0877,41600.0
2008-08-25 11:40:00,64.68,64.69,64.59,64.63,57500.0,48.0803,48.0877,48.0134,48.0431,57500.0
2008-08-25 11:50:00,64.62,64.63,63.93,63.96,159900.0,48.0357,48.0431,47.5227,47.545,159900.0
2008-08-25 12:00:00,63.96,64.0,63.75,63.91,153200.0,47.545,47.5748,47.3889,47.5079,153200.0
2008-08-25 12:10:00,63.91,63.97,63.65,63.68,97900.0,47.5079,47.5525,47.3146,47.3369,97900.0
2008-08-25 12:20:00,63.69,63.8,63.58,63.8,92500.0,47.3443,47.4261,47.2626,47.4261,92500.0
2008-08-25 12:30:00,63.81,63.89,63.7,63.79,129900.0,47.4335,47.493,47.3518,47.4187,129900.0
2008-08-25 12:40:00,63.78,63.8,63.58,63.62,64900.0,47.4112,47.4261,47.2626,47.2923,64900.0
2008-08-25 12:50:00,63.62,63.77,63.58,63.76,56400.0,47.2923,47.4038,47.2626,47.3964,56400.0
2008-08-25 13:00:00,63.74,63.96,63.67,63.94,96100.0,47.3815,47.545,47.3295,47.5302,96100.0
2008-08-25 13:10:00,63.93,64.01,63.84,63.88,63700.0,47.5227,47.5822,47.4558,47.4856,63700.0
2008-08-25 13:20:00,63.88,64.09,63.85,63.99,50100.0,47.4856,47.6417,47.4633,47.5673,50100.0
2008-08-25 13:30:00,63.99,64.06,63.92,63.98,50000.0,47.5673,47.6194,47.5153,47.5599,50000.0
2008-08-25 13:40:00,63.98,64.1,63.8,63.95,72000.0,47.5599,47.6491,47.4261,47.5376,72000.0
2008-08-25 13:50:00,63.97,64.05,63.87,63.92,48200.0,47.5525,47.6119,47.4781,47.5153,48200.0
2008-08-25 14:00:00,63.91,64.02,63.85,64.0,66300.0,47.5079,47.5896,47.4633,47.5748,66300.0
2008-08-25 14:10:00,63.99,64.02,63.86,63.96,50600.0,47.5673,47.5896,47.4707,47.545,50600.0
2008-08-25 14:20:00,63.95,64.04,63.85,63.89,85200.0,47.5376,47.6045,47.4633,47.493,85200.0
2008-08-25 14:30:00,63.89,63.97,63.87,63.9,44900.0,47.493,47.5525,47.4781,47.5004,44900.0
2008-08-25 14:40:00,63.9,64.16,63.88,64.06,67000.0,47.5004,47.6937,47.4856,47.6194,67000.0
2008-08-25 14:50:00,64.07,64.09,63.83,63.89,70700.0,47.6268,47.6417,47.4484,47.493,70700.0
2008-08-25 15:00:00,63.89,63.98,63.82,63.88,118100.0,47.493,47.5599,47.441,47.4856,118100.0
2008-08-25 15:10:00,63.89,63.93,63.81,63.85,200300.0,47.493,47.5227,47.4335,47.4633,200300.0
2008-08-25 15:20:00,63.8,63.86,63.71,63.74,170500.0,47.4261,47.4707,47.3592,47.3815,170500.0
2008-08-25 15:30:00,63.74,63.91,63.7,63.84,158600.0,47.3815,47.5079,47.3518,47.4558,158600.0
2008-08-25 15:40:00,63.83,64.13,63.7,64.02,322000.0,47.4484,47.6714,47.3518,47.5896,322000.0
2008-08-25 15:50:00,64.02,64.14,63.95,64.1,360400.0,47.5896,47.6788,47.5376,47.6491,360400.0
2008-08-26 09:30:00,64.09,64.39,63.3,63.4,156100.0,47.6417,47.8647,47.0544,47.1288,156100.0
2008-08-26 09:40:00,63.4,63.78,63.28,63.44,154100.0,47.1288,47.4112,47.0396,47.1585,154100.0
2008-08-26 09:50:00,63.42,63.54,63.04,63.05,144900.0,47.1436,47.2328,46.8612,46.8686,144900.0
2008-08-26 10:00:00,63.06,63.25,62.93,62.99,207300.0,46.876,47.0173,46.7794,46.824,207300.0
2008-08-26 10:10:00,63.01,63.24,62.94,62.95,138600.0,46.8389,47.0098,46.7868,46.7943,138600.0
2008-08-26 10:20:00,62.94,63.03,62.87,62.93,147900.0,46.7868,46.8537,46.7348,46.7794,147900.0
2008-08-26 10:30:00,62.94,63.25,62.92,63.2,162100.0,46.7868,47.0173,46.772,46.9801,162100.0
2008-08-26 10:40:00,63.2,63.23,63.0,63.01,133500.0,46.9801,47.0024,46.8314,46.8389,133500.0
2008-08-26 10:50:00,63.0,63.15,62.99,63.07,70000.0,46.8314,46.9429,46.824,46.8835,70000.0
2008-08-26 11:00:00,63.08,63.25,63.08,63.23,144600.0,46.8909,47.0173,46.8909,47.0024,144600.0
2008-08-26 11:10:00,63.23,63.35,63.18,63.34,92300.0,47.0024,47.0916,46.9652,47.0842,92300.0
2008-08-26 11:20:00,63.32,63.35,63.18,63.2,70200.0,47.0693,47.0916,46.9652,46.9801,70200.0
2008-08-26 11:30:00,63.22,63.26,63.07,63.14,144500.0,46.995,47.0247,46.8835,46.9355,144500.0
2008-08-26 11:40:00,63.14,63.18,63.08,63.16,79700.0,46.9355,46.9652,46.8909,46.9504,79700.0
2008-08-26 11:50:00,63.16,63.22,63.14,63.15,57700.0,46.9504,46.995,46.9355,46.9429,57700.0
2008-08-26 12:00:00,63.15,63.2,63.14,63.18,44600.0,46.9429,46.9801,46.9355,46.9652,44600.0
2008-08-26 12:10:00,63.18,63.25,63.15,63.24,45700.0,46.9652,47.0173,46.9429,47.0098,45700.0
2008-08-26 12:20:00,63.24,63.35,63.07,63.1,64700.0,47.0098,47.0916,46.8835,46.9058,64700.0
2008-08-26 12:30:00,63.1,63.3,63.1,63.25,56900.0,46.9058,47.0544,46.9058,47.0173,56900.0
2008-08-26 12:40:00,63.26,63.42,63.22,63.31,55900.0,47.0247,47.1436,46.995,47.0619,55900.0
2008-08-26 12:50:00,63.3,63.35,63.11,63.13,50600.0,47.0544,47.0916,46.9132,46.9281,50600.0
2008-08-26 13:00:00,63.12,63.14,63.02,63.13,81500.0,46.9206,46.9355,46.8463,46.9281,81500.0
2008-08-26 13:10:00,63.14,63.16,63.1,63.12,82100.0,46.9355,46.9504,46.9058,46.9206,82100.0
2008-08-26 13:20:00,63.13,63.2,63.01,63.03,71000.0,46.9281,46.9801,46.8389,46.8537,71000.0
2008-08-26 13:30:00,63.02,63.12,63.01,63.11,113200.0,46.8463,46.9206,46.8389,46.9132,113200.0
2008-08-26 13:40:00,63.1,63.1,63.01,63.03,72700.0,46.9058,46.9058,46.8389,46.8537,72700.0
2008-08-26 13:50:00,63.03,63.11,63.0,63.04,60300.0,46.8537,46.9132,46.8314,46.8612,60300.0
2008-08-26 14:00:00,63.03,63.05,62.9,63.02,147900.0,46.8537,46.8686,46.7571,46.8463,147900.0
2008-08-26 14:10:00,63.01,63.08,62.94,62.97,81000.0,46.8389,46.8909,46.7868,46.8091,81000.0
2008-08-26 14:20:00,62.96,63.15,62.9,63.01,144000.0,46.8017,46.9429,46.7571,46.8389,144000.0
2008-08-26 14:30:00,63.02,63.11,62.96,63.07,71900.0,46.8463,46.9132,46.8017,46.8835,71900.0
2008-08-26 14:40:00,63.08,63.15,62.95,63.1,84900.0,46.8909,46.9429,46.7943,46.9058,84900.0
2008-08-26 14:50:00,63.09,63.13,62.97,62.99,80900.0,46.8983,46.9281,46.8091,46.824,80900.0
2008-08-26 15:00:00,62.98,63.13,62.98,63.05,72900.0,46.8166,46.9281,46.8166,46.8686,72900.0
2008-08-26 15:10:00,63.05,63.23,63.0,63.17,136500.0,46.8686,47.0024,46.8314,46.9578,136500.0
2008-08-26 15:20:00,63.19,63.19,63.11,63.16,155200.0,46.9727,46.9727,46.9132,46.9504,155200.0
2008-08-26 15:30:00,63.16,63.24,63.15,63.19,153800.0,46.9504,47.0098,46.9429,46.9727,153800.0
2008-08-26 15:40:00,63.2,63.49,63.17,63.45,179400.0,46.9801,47.1957,46.9578,47.1659,179400.0
2008-08-26 15:50:00,63.46,63.55,63.38,63.39,308700.0,47.1734,47.2403,47.1139,47.1213,308700.0
2008-08-27 09:30:00,63.57,63.62,63.2,63.54,181200.0,47.2551,47.2923,46.9801,47.2328,181200.0
2008-08-27 09:40:00,63.53,63.61,63.48,63.56,98600.0,47.2254,47.2849,47.1882,47.2477,98600.0
2008-08-27 09:50:00,63.58,63.89,63.49,63.88,150600.0,47.2626,47.493,47.1957,47.4856,150600.0
2008-08-27 10:00:00,63.86,64.05,63.82,64.0,102600.0,47.4707,47.6119,47.441,47.5748,102600.0
2008-08-27 10:10:00,63.98,64.02,63.7,63.88,90900.0,47.5599,47.5896,47.3518,47.4856,90900.0
2008-08-27 10:20:00,63.87,64.29,63.85,64.14,113200.0,47.4781,47.7904,47.4633,47.6788,113200.0
2008-08-27 10:30:00,64.15,64.43,64.1,64.41,148900.0,47.6863,47.8944,47.6491,47.8796,148900.0
2008-08-27 10:40:00,64.4,64.5,64.23,64.25,113900.0,47.8721,47.9465,47.7457,47.7606,113900.0
2008-08-27 10:50:00,64.26,64.28,64.0,64.23,90300.0,47.7681,47.7829,47.5748,47.7457,90300.0
2008-08-27 11:00:00,64.23,64.26,64.01,64.04,55700.0,47.7457,47.7681,47.5822,47.6045,55700.0
2008-08-27 11:10:00,64.06,64.19,64.04,64.16,50900.0,47.6194,47.716,47.6045,47.6937,50900.0
2008-08-27 11:20:00,64.17,64.34,64.17,64.22,59200.0,47.7011,47.8275,47.7011,47.7383,59200.0
2008-08-27 11:30:00,64.21,64.33,64.07,64.28,61100.0,47.7309,47.8201,47.6268,47.7829,61100.0
2008-08-27 11:40:00,64.29,64.45,64.24,64.38,44800.0,47.7904,47.9093,47.7532,47.8573,44800.0
2008-08-27 11:50:00,64.4,64.5,64.15,64.46,86500.0,47.8721,47.9465,47.6863,47.9167,86500.0
2008-08-27 12:00:00,64.47,64.47,64.29,64.45,77300.0,47.9242,47.9242,47.7904,47.9093,77300.0
2008-08-27 12:10:00,64.44,64.5,64.39,64.45,68800.0,47.9019,47.9465,47.8647,47.9093,68800.0
2008-08-27 12:20:00,64.45,64.66,64.44,64.61,84800.0,47.9093,48.0654,47.9019,48.0282,84800.0
2008-08-27 12:30:00,64.61,64.74,64.59,64.66,51400.0,48.0282,48.1249,48.0134,48.0654,51400.0
2008-08-27 12:40:00,64.66,65.0,64.64,64.98,125400.0,48.0654,48.3181,48.0505,48.3033,125400.0
2008-08-27 12:50:00,64.97,65.2,64.95,65.08,114800.0,48.2958,48.4668,48.281,48.3776,114800.0
2008-08-27 13:00:00,65.07,65.1,64.98,64.99,93400.0,48.3702,48.3925,48.3033,48.3107,93400.0
2008-08-27 13:10:00,65.0,65.04,64.94,64.94,75700.0,48.3181,48.3479,48.2735,48.2735,75700.0
2008-08-27 13:20:00,64.95,65.01,64.93,64.99,52400.0,48.281,48.3256,48.2661,48.3107,52400.0
2008-08-27 13:30:00,65.0,65.03,64.91,64.95,59700.0,48.3181,48.3404,48.2512,48.281,59700.0
2008-08-27 13:40:00,64.96,65.03,64.93,64.93,44900.0,48.2884,48.3404,48.2661,48.2661,44900.0
2008-08-27 13:50:00,64.93,64.93,64.81,64.86,85900.0,48.2661,48.2661,48.1769,48.2141,85900.0
2008-08-27 14:00:00,64.87,64.88,64.67,64.69,62000.0,48.2215,48.2289,48.0728,48.0877,62000.0
2008-08-27 14:10:00,64.68,64.69,64.53,64.59,53900.0,48.0803,48.0877,47.9688,48.0134,53900.0
2008-08-27 14:20:00,64.6,64.71,64.57,64.63,71400.0,48.0208,48.1026,47.9985,48.0431,71400.0
2008-08-27 14:30:00,64.64,64.65,64.57,64.64,33800.0,48.0505,48.058,47.9985,48.0505,33800.0
2008-08-27 14:40:00,64.65,64.75,64.65,64.7,48900.0,48.058,48.1323,48.058,48.0951,48900.0
2008-08-27 14:50:00,64.7,64.71,64.49,64.55,59700.0,48.0951,48.1026,47.939,47.9836,59700.0
2008-08-27 15:00:00,64.55,64.67,64.5,64.67,59800.0,47.9836,48.0728,47.9465,48.0728,59800.0
2008-08-27 15:10:00,64.66,64.67,64.37,64.4,113900.0,48.0654,48.0728,47.8498,47.8721,113900.0
2008-08-27 15:20:00,64.39,64.46,64.3,64.33,125100.0,47.8647,47.9167,47.7978,47.8201,125100.0
2008-08-27 15:30:00,64.34,64.41,64.29,64.34,130400.0,47.8275,47.8796,47.7904,47.8275,130400.0
2008-08-27 15:40:00,64.35,64.42,64.26,64.34,152600.0,47.835,47.887,47.7681,47.8275,152600.0
2008-08-27 15:50:00,64.33,64.52,64.3,64.51,250100.0,47.8201,47.9613,47.7978,47.9539,250100.0
2008-08-28 09:30:00,64.78,65.1,64.26,65.09,130900.0,48.1546,48.3925,47.7681,48.385,130900.0
2008-08-28 09:40:00,65.07,65.35,64.96,65.24,159900.0,48.3702,48.5783,48.2884,48.4965,159900.0
2008-08-28 09:50:00,65.25,65.86,65.19,65.82,232200.0,48.504,48.9574,48.4594,48.9277,232200.0
2008-08-28 10:00:00,65.85,65.9,65.68,65.78,138400.0,48.95,48.9872,48.8236,48.898,138400.0
2008-08-28 10:10:00,65.78,65.87,65.7,65.71,72600.0,48.898,48.9649,48.8385,48.8459,72600.0
2008-08-28 10:20:00,65.72,65.79,65.6,65.65,70200.0,48.8534,48.9054,48.7641,48.8013,70200.0
2008-08-28 10:30:00,65.67,65.8,65.5,65.8,86200.0,48.8162,48.9128,48.6898,48.9128,86200.0
2008-08-28 10:40:00,65.8,66.33,65.78,66.2,221600.0,48.9128,49.3068,48.898,49.2102,221600.0
2008-08-28 10:50:00,66.21,66.39,66.15,66.37,104200.0,49.2176,49.3514,49.173,49.3365,104200.0
2008-08-28 11:00:00,66.37,66.45,66.32,66.44,129900.0,49.3365,49.396,49.2994,49.3886,129900.0
2008-08-28 11:10:00,66.45,66.68,66.37,66.65,119400.0,49.396,49.567,49.3365,49.5447,119400.0
2008-08-28 11:20:00,66.67,66.67,66.46,66.5,132500.0,49.5595,49.5595,49.4034,49.4332,132500.0
2008-08-28 11:30:00,66.5,66.61,66.44,66.45,84800.0,49.4332,49.5149,49.3886,49.396,84800.0
2008-08-28 11:40:00,66.45,66.59,66.32,66.57,96100.0,49.396,49.5001,49.2994,49.4852,96100.0
2008-08-28 11:50:00,66.57,66.98,66.53,66.95,145400.0,49.4852,49.79,49.4555,49.7677,145400.0
2008-08-28 12:00:00,66.95,66.95,66.65,66.7,110200.0,49.7677,49.7677,49.5447,49.5818,110200.0
2008-08-28 12:10:00,66.69,66.76,66.56,66.66,71500.0,49.5744,49.6264,49.4778,49.5521,71500.0
2008-08-28 12:20:00,66.65,66.66,66.53,66.62,49700.0,49.5447,49.5521,49.4555,49.5224,49700.0
2008-08-28 12:30:00,66.62,66.62,66.33,66.34,71400.0,49.5224,49.5224,49.3068,49.3142,71400.0
2008-08-28 12:40:00,66.34,66.38,66.25,66.25,66800.0,49.3142,49.344,49.2473,49.2473,66800.0
2008-08-28 12:50:00,66.25,66.37,66.22,66.28,45700.0,49.2473,49.3365,49.225,49.2696,45700.0
2008-08-28 13:00:00,66.29,66.33,66.22,66.25,35700.0,49.2771,49.3068,49.225,49.2473,35700.0
2008-08-28 13:10:00,66.25,66.28,66.15,66.27,69000.0,49.2473,49.2696,49.173,49.2622,69000.0
2008-08-28 13:20:00,66.27,66.46,66.26,66.45,50500.0,49.2622,49.4034,49.2548,49.396,50500.0
2008-08-28 13:30:00,66.46,66.49,66.39,66.39,38400.0,49.4034,49.4257,49.3514,49.3514,38400.0
2008-08-28 13:40:00,66.4,66.55,66.35,66.37,63300.0,49.3588,49.4703,49.3217,49.3365,63300.0
2008-08-28 13:50:00,66.36,66.52,66.34,66.51,46800.0,49.3291,49.448,49.3142,49.4406,46800.0
2008-08-28 14:00:00,66.5,66.5,66.13,66.19,88900.0,49.4332,49.4332,49.1581,49.2027,88900.0
2008-08-28 14:10:00,66.18,66.5,66.18,66.49,90300.0,49.1953,49.4332,49.1953,49.4257,90300.0
2008-08-28 14:20:00,66.49,66.52,66.34,66.49,82800.0,49.4257,49.448,49.3142,49.4257,82800.0
2008-08-28 14:30:00,66.5,66.63,66.48,66.52,63700.0,49.4332,49.5298,49.4183,49.448,63700.0
2008-08-28 14:40:00,66.52,66.54,66.42,66.44,42300.0,49.448,49.4629,49.3737,49.3886,42300.0
2008-08-28 14:50:00,66.43,66.55,66.43,66.51,51000.0,49.3811,49.4703,49.3811,49.4406,51000.0
2008-08-28 15:00:00,66.51,66.69,66.49,66.65,105400.0,49.4406,49.5744,49.4257,49.5447,105400.0
2008-08-28 15:10:00,66.64,66.69,66.53,66.57,79500.0,49.5372,49.5744,49.4555,49.4852,79500.0
2008-08-28 15:20:00,66.57,66.63,66.49,66.58,161200.0,49.4852,49.5298,49.4257,49.4926,161200.0
2008-08-28 15:30:00,66.58,66.6,66.37,66.39,145200.0,49.4926,49.5075,49.3365,49.3514,145200.0
2008-08-28 15:40:00,66.39,66.47,66.25,66.25,221600.0,49.3514,49.4109,49.2473,49.2473,221600.0
2008-08-28 15:50:00,66.27,66.3,66.19,66.24,317100.0,49.2622,49.2845,49.2027,49.2399,317100.0
2008-08-29 09:30:00,66.25,66.35,65.5,65.96,130300.0,49.2473,49.3217,48.6898,49.0318,130300.0
2008-08-29 09:40:00,65.93,66.4,65.85,66.35,141100.0,49.0095,49.3588,48.95,49.3217,141100.0
2008-08-29 09:50:00,66.37,66.43,65.98,65.99,89800.0,49.3365,49.3811,49.0466,49.0541,89800.0
2008-08-29 10:00:00,66.02,66.09,65.63,65.73,78300.0,49.0764,49.1284,48.7864,48.8608,78300.0
2008-08-29 10:10:00,65.74,65.91,65.62,65.66,81200.0,48.8682,48.9946,48.779,48.8087,81200.0
2008-08-29 10:20:00,65.67,65.82,65.45,65.55,65100.0,48.8162,48.9277,48.6526,48.727,65100.0
2008-08-29 10:30:00,65.54,65.64,65.42,65.48,67700.0,48.7195,48.7939,48.6303,48.6749,67700.0
2008-08-29 10:40:00,65.45,65.47,65.25,65.38,82600.0,48.6526,48.6675,48.504,48.6006,82600.0
2008-08-29 10:50:00,65.39,65.42,65.2,65.22,54700.0,48.608,48.6303,48.4668,48.4817,54700.0
2008-08-29 11:00:00,65.22,65.45,65.17,65.44,80000.0,48.4817,48.6526,48.4445,48.6452,80000.0
2008-08-29 11:10:00,65.42,65.64,65.42,65.58,108000.0,48.6303,48.7939,48.6303,48.7493,108000.0
2008-08-29 11:20:00,65.56,65.62,65.51,65.58,49100.0,48.7344,48.779,48.6972,48.7493,49100.0
2008-08-29 11:30:00,65.59,65.6,65.45,65.47,60600.0,48.7567,48.7641,48.6526,48.6675,60600.0
2008-08-29 11:40:00,65.46,65.66,65.46,65.57,56500.0,48.6601,48.8087,48.6601,48.7418,56500.0
2008-08-29 11:50:00,65.58,65.74,65.51,65.51,49200.0,48.7493,48.8682,48.6972,48.6972,49200.0
2008-08-29 12:00:00,65.51,65.52,65.16,65.24,88900.0,48.6972,48.7047,48.4371,48.4965,88900.0
2008-08-29 12:10:00,65.22,65.39,65.1,65.37,75300.0,48.4817,48.608,48.3925,48.5932,75300.0
2008-08-29 12:20:00,65.37,65.5,65.18,65.18,102200.0,48.5932,48.6898,48.4519,48.4519,102200.0
2008-08-29 12:30:00,65.18,65.52,65.15,65.44,115200.0,48.4519,48.7047,48.4296,48.6452,115200.0
2008-08-29 12:40:00,65.44,65.54,65.26,65.44,34100.0,48.6452,48.7195,48.5114,48.6452,34100.0
2008-08-29 12:50:00,65.45,65.7,65.45,65.6,36500.0,48.6526,48.8385,48.6526,48.7641,36500.0
2008-08-29 13:00:00,65.61,65.87,65.6,65.76,74700.0,48.7716,48.9649,48.7641,48.8831,74700.0
2008-08-29 13:10:00,65.77,65.86,65.73,65.84,43100.0,48.8905,48.9574,48.8608,48.9426,43100.0
2008-08-29 13:20:00,65.84,66.03,65.84,65.94,73300.0,48.9426,49.0838,48.9426,49.0169,73300.0
2008-08-29 13:30:00,65.96,66.08,65.82,65.83,74900.0,49.0318,49.121,48.9277,48.9351,74900.0
2008-08-29 13:40:00,65.84,65.94,65.79,65.94,40000.0,48.9426,49.0169,48.9054,49.0169,40000.0
2008-08-29 13:50:00,65.95,66.06,65.91,65.96,77700.0,49.0243,49.1061,48.9946,49.0318,77700.0
2008-08-29 14:00:00,65.97,66.04,65.97,66.0,45500.0,49.0392,49.0912,49.0392,49.0615,45500.0
2008-08-29 14:10:00,66.0,66.14,65.96,66.13,67100.0,49.0615,49.1656,49.0318,49.1581,67100.0
2008-08-29 14:20:00,66.14,66.16,65.97,66.09,41700.0,49.1656,49.1804,49.0392,49.1284,41700.0
2008-08-29 14:30:00,66.09,66.09,65.94,65.95,39300.0,49.1284,49.1284,49.0169,49.0243,39300.0
2008-08-29 14:40:00,65.96,65.96,65.82,65.92,47300.0,49.0318,49.0318,48.9277,49.002,47300.0
2008-08-29 14:50:00,65.92,65.98,65.83,65.96,50900.0,49.002,49.0466,48.9351,49.0318,50900.0
2008-08-29 15:00:00,65.96,66.0,65.76,65.83,75000.0,49.0318,49.0615,48.8831,48.9351,75000.0
2008-08-29 15:10:00,65.84,65.84,65.65,65.75,49100.0,48.9426,48.9426,48.8013,48.8757,49100.0
2008-08-29 15:20:00,65.74,65.79,65.67,65.69,80300.0,48.8682,48.9054,48.8162,48.831,80300.0
2008-08-29 15:30:00,65.69,65.86,65.68,65.79,67400.0,48.831,48.9574,48.8236,48.9054,67400.0
2008-08-29 15:40:00,65.78,65.8,65.65,65.67,243900.0,48.898,48.9128,48.8013,48.8162,243900.0
2008-08-29 15:50:00,65.67,65.69,65.48,65.61,305100.0,48.8162,48.831,48.6749,48.7716,305100.0
2008-09-02 09:30:00,67.0,68.44,66.8,68.27,449300.0,49.8048,50.8753,49.6562,50.7489,449300.0
2008-09-02 09:40:00,68.29,68.47,67.9,68.13,271100.0,50.7638,50.8976,50.4739,50.6448,271100.0
2008-09-02 09:50:00,68.14,68.21,67.85,67.86,250700.0,50.6523,50.7043,50.4367,50.4441,250700.0
2008-09-02 10:00:00,67.89,68.0,67.55,67.64,265600.0,50.4664,50.5482,50.2137,50.2806,265600.0
2008-09-02 10:10:00,67.67,67.79,67.63,67.74,175900.0,50.3029,50.3921,50.2732,50.3549,175900.0
2008-09-02 10:20:00,67.78,67.78,67.58,67.73,139100.0,50.3847,50.3847,50.236,50.3475,139100.0
2008-09-02 10:30:00,67.73,67.74,67.54,67.55,156100.0,50.3475,50.3549,50.2063,50.2137,156100.0
2008-09-02 10:40:00,67.54,67.6,67.24,67.33,216800.0,50.2063,50.2509,49.9833,50.0502,216800.0
2008-09-02 10:50:00,67.29,67.31,67.17,67.3,109200.0,50.0204,50.0353,49.9312,50.0279,109200.0
2008-09-02 11:00:00,67.3,67.44,67.29,67.37,110600.0,50.0279,50.1319,50.0204,50.0799,110600.0
2008-09-02 11:10:00,67.36,67.57,67.29,67.4,87400.0,50.0725,50.2286,50.0204,50.1022,87400.0
2008-09-02 11:20:00,67.42,67.5,67.12,67.21,110500.0,50.1171,50.1765,49.894,49.961,110500.0
2008-09-02 11:30:00,67.21,67.34,67.2,67.25,100300.0,49.961,50.0576,49.9535,49.9907,100300.0
2008-09-02 11:40:00,67.26,67.4,67.2,67.25,139000.0,49.9981,50.1022,49.9535,49.9907,139000.0
2008-09-02 11:50:00,67.24,67.26,67.1,67.13,85500.0,49.9833,49.9981,49.8792,49.9015,85500.0
2008-09-02 12:00:00,67.1,67.2,66.96,67.08,84000.0,49.8792,49.9535,49.7751,49.8643,84000.0
2008-09-02 12:10:00,67.08,67.27,66.99,67.22,76000.0,49.8643,50.0056,49.7974,49.9684,76000.0
2008-09-02 12:20:00,67.22,67.3,66.92,66.93,216300.0,49.9684,50.0279,49.7454,49.7528,216300.0
2008-09-02 12:30:00,66.94,66.97,66.74,66.78,118200.0,49.7602,49.7825,49.6116,49.6413,118200.0
2008-09-02 12:40:00,66.78,66.81,66.62,66.69,121100.0,49.6413,49.6636,49.5224,49.5744,121100.0
2008-09-02 12:50:00,66.68,66.81,66.6,66.6,84200.0,49.567,49.6636,49.5075,49.5075,84200.0
2008-09-02 13:00:00,66.6,66.63,66.52,66.57,79000.0,49.5075,49.5298,49.448,49.4852,79000.0
2008-09-02 13:10:00,66.56,66.68,66.55,66.59,47600.0,49.4778,49.567,49.4703,49.5001,47600.0
2008-09-02 13:20:00,66.56,66.74,66.52,66.74,47100.0,49.4778,49.6116,49.448,49.6116,47100.0
2008-09-02 13:30:00,66.73,66.87,66.68,66.86,77300.0,49.6041,49.7082,49.567,49.7008,77300.0
2008-09-02 13:40:00,66.84,66.84,66.5,66.51,82700.0,49.6859,49.6859,49.4332,49.4406,82700.0
2008-09-02 13:50:00,66.5,66.5,66.01,66.14,213300.0,49.4332,49.4332,49.0689,49.1656,213300.0
2008-09-02 14:00:00,66.13,66.19,65.92,65.96,137500.0,49.1581,49.2027,49.002,49.0318,137500.0
2008-09-02 14:10:00,65.95,66.0,65.62,65.7,250200.0,49.0243,49.0615,48.779,48.8385,250200.0
2008-09-02 14:20:00,65.7,65.91,65.64,65.8,110200.0,48.8385,48.9946,48.7939,48.9128,110200.0
2008-09-02 14:30:00,65.82,66.04,65.81,65.81,75200.0,48.9277,49.0912,48.9203,48.9203,75200.0
2008-09-02 14:40:00,65.81,66.01,65.79,66.01,130000.0,48.9203,49.0689,48.9054,49.0689,130000.0
2008-09-02 14:50:00,66.01,66.03,65.46,65.54,255500.0,49.0689,49.0838,48.6601,48.7195,255500.0
2008-09-02 15:00:00,65.52,65.61,65.43,65.6,156100.0,48.7047,48.7716,48.6378,48.7641,156100.0
2008-09-02 15:10:00,65.6,65.72,65.43,65.49,145200.0,48.7641,48.8534,48.6378,48.6824,145200.0
2008-09-02 15:20:00,65.51,65.69,65.5,65.64,106800.0,48.6972,48.831,48.6898,48.7939,106800.0
2008-09-02 15:30:00,65.63,65.82,65.63,65.76,174100.0,48.7864,48.9277,48.7864,48.8831,174100.0
2008-09-02 15:40:00,65.78,65.83,65.55,65.78,221900.0,48.898,48.9351,48.727,48.898,221900.0
2008-09-02 15:50:00,65.78,66.01,65.76,65.88,388600.0,48.898,49.0689,48.8831,48.9723,388600.0
2008-09-03 09:30:00,65.69,66.71,65.63,66.15,163900.0,48.831,49.5893,48.7864,49.173,163900.0
2008-09-03 09:40:00,66.14,66.58,65.88,66.56,116600.0,49.1656,49.4926,48.9723,49.4778,116600.0
2008-09-03 09:50:00,66.56,66.93,66.32,66.93,125500.0,49.4778,49.7528,49.2994,49.7528,125500.0
2008-09-03 10:00:00,66.93,67.08,66.55,66.57,146000.0,49.7528,49.8643,49.4703,49.4852,146000.0
2008-09-03 10:10:00,66.56,66.6,66.17,66.18,137600.0,49.4778,49.5075,49.1879,49.1953,137600.0
2008-09-03 10:20:00,66.18,66.22,65.9,66.18,177400.0,49.1953,49.225,48.9872,49.1953,177400.0
2008-09-03 10:30:00,66.2,66.37,66.13,66.22,95800.0,49.2102,49.3365,49.1581,49.225,95800.0
2008-09-03 10:40:00,66.21,66.36,66.08,66.1,108100.0,49.2176,49.3291,49.121,49.1358,108100.0
2008-09-03 10:50:00,66.1,66.34,65.99,66.09,127700.0,49.1358,49.3142,49.0541,49.1284,127700.0
2008-09-03 11:00:00,66.09,66.4,66.02,66.33,71400.0,49.1284,49.3588,49.0764,49.3068,71400.0
2008-09-03 11:10:00,66.33,66.33,65.93,66.08,73500.0,49.3068,49.3068,49.0095,49.121,73500.0
2008-09-03 11:20:00,66.05,66.15,65.91,65.91,61000.0,49.0987,49.173,48.9946,48.9946,61000.0
2008-09-03 11:30:00,65.91,65.94,65.58,65.75,151000.0,48.9946,49.0169,48.7493,48.8757,151000.0
2008-09-03 11:40:00,65.75,65.75,65.5,65.51,70300.0,48.8757,48.8757,48.6898,48.6972,70300.0
2008-09-03 11:50:00,65.51,65.53,65.05,65.1,97700.0,48.6972,48.7121,48.3553,48.3925,97700.0
2008-09-03 12:00:00,65.1,65.13,64.68,64.7,204900.0,48.3925,48.4148,48.0803,48.0951,204900.0
2008-09-03 12:10:00,64.7,64.7,64.14,64.35,292100.0,48.0951,48.0951,47.6788,47.835,292100.0
2008-09-03 12:20:00,64.33,64.84,64.3,64.76,131600.0,47.8201,48.1992,47.7978,48.1397,131600.0
2008-09-03 12:30:00,64.78,64.85,64.64,64.79,122700.0,48.1546,48.2066,48.0505,48.162,122700.0
2008-09-03 12:40:00,64.8,64.8,64.61,64.72,80500.0,48.1695,48.1695,48.0282,48.11,80500.0
2008-09-03 12:50:00,64.72,64.8,64.7,64.8,35600.0,48.11,48.1695,48.0951,48.1695,35600.0
2008-09-03 13:00:00,64.77,65.14,64.72,65.13,101600.0,48.1472,48.4222,48.11,48.4148,101600.0
2008-09-03 13:10:00,65.12,65.25,65.07,65.24,103000.0,48.4073,48.504,48.3702,48.4965,103000.0
2008-09-03 13:20:00,65.24,65.42,65.23,65.38,99500.0,48.4965,48.6303,48.4891,48.6006,99500.0
2008-09-03 13:30:00,65.39,65.51,65.33,65.47,95600.0,48.608,48.6972,48.5634,48.6675,95600.0
2008-09-03 13:40:00,65.47,65.75,65.47,65.7,118300.0,48.6675,48.8757,48.6675,48.8385,118300.0
2008-09-03 13:50:00,65.69,65.99,65.63,65.96,118600.0,48.831,49.0541,48.7864,49.0318,118600.0
2008-09-03 14:00:00,65.96,66.07,65.67,65.9,215600.0,49.0318,49.1135,48.8162,48.9872,215600.0
2008-09-03 14:10:00,65.89,65.91,65.57,65.74,99200.0,48.9797,48.9946,48.7418,48.8682,99200.0
2008-09-03 14:20:00,65.73,65.74,65.55,65.61,89500.0,48.8608,48.8682,48.727,48.7716,89500.0
2008-09-03 14:30:00,65.61,65.86,65.53,65.83,62300.0,48.7716,48.9574,48.7121,48.9351,62300.0
2008-09-03 14:40:00,65.83,65.9,65.71,65.73,66300.0,48.9351,48.9872,48.8459,48.8608,66300.0
2008-09-03 14:50:00,65.72,65.73,65.38,65.73,194200.0,48.8534,48.8608,48.6006,48.8608,194200.0
2008-09-03 15:00:00,65.72,65.85,65.53,65.54,77900.0,48.8534,48.95,48.7121,48.7195,77900.0
2008-09-03 15:10:00,65.54,65.77,65.47,65.73,150800.0,48.7195,48.8905,48.6675,48.8608,150800.0
2008-09-03 15:20:00,65.73,66.0,65.64,65.69,163700.0,48.8608,49.0615,48.7939,48.831,163700.0
2008-09-03 15:30:00,65.7,65.99,65.6,65.92,212600.0,48.8385,49.0541,48.7641,49.002,212600.0
2008-09-03 15:40:00,65.91,66.03,65.84,65.94,196600.0,48.9946,49.0838,48.9426,49.0169,196600.0
2008-09-03 15:50:00,65.94,66.06,65.9,66.03,250700.0,49.0169,49.1061,48.9872,49.0838,250700.0
2008-09-04 09:30:00,65.01,65.3,64.55,64.75,220900.0,48.3256,48.5411,47.9836,48.1323,220900.0
2008-09-04 09:40:00,64.75,65.16,64.65,64.68,327300.0,48.1323,48.4371,48.058,48.0803,327300.0
2008-09-04 09:50:00,64.68,64.71,64.26,64.26,344500.0,48.0803,48.1026,47.7681,47.7681,344500.0
2008-09-04 10:00:00,64.28,64.76,64.16,64.48,338600.0,47.7829,48.1397,47.6937,47.9316,338600.0
2008-09-04 10:10:00,64.48,64.75,64.29,64.47,254700.0,47.9316,48.1323,47.7904,47.9242,254700.0
2008-09-04 10:20:00,64.49,64.67,64.33,64.53,147200.0,47.939,48.0728,47.8201,47.9688,147200.0
2008-09-04 10:30:00,64.54,64.55,63.8,63.92,272200.0,47.9762,47.9836,47.4261,47.5153,272200.0
2008-09-04 10:40:00,63.93,63.93,63.39,63.52,347100.0,47.5227,47.5227,47.1213,47.218,347100.0
2008-09-04 10:50:00,63.5,63.54,63.31,63.43,164100.0,47.2031,47.2328,47.0619,47.1511,164100.0
2008-09-04 11:00:00,63.41,63.53,63.2,63.22,234200.0,47.1362,47.2254,46.9801,46.995,234200.0
2008-09-04 11:10:00,63.22,63.25,63.07,63.23,217300.0,46.995,47.0173,46.8835,47.0024,217300.0
2008-09-04 11:20:00,63.22,63.27,63.0,63.07,462100.0,46.995,47.0321,46.8314,46.8835,462100.0
2008-09-04 11:30:00,63.08,63.21,63.0,63.04,407800.0,46.8909,46.9875,46.8314,46.8612,407800.0
2008-09-04 11:40:00,63.04,63.15,62.96,63.06,222100.0,46.8612,46.9429,46.8017,46.876,222100.0
2008-09-04 11:50:00,63.06,63.26,62.9,62.93,325300.0,46.876,47.0247,46.7571,46.7794,325300.0
2008-09-04 12:00:00,62.93,63.06,62.91,63.06,145100.0,46.7794,46.876,46.7645,46.876,145100.0
2008-09-04 12:10:00,63.05,63.06,62.95,62.99,150900.0,46.8686,46.876,46.7943,46.824,150900.0
2008-09-04 12:20:00,62.99,63.09,62.99,63.04,247100.0,46.824,46.8983,46.824,46.8612,247100.0
2008-09-04 12:30:00,63.03,63.06,62.97,62.98,233200.0,46.8537,46.876,46.8091,46.8166,233200.0
2008-09-04 12:40:00,62.98,62.99,62.8,62.8,140200.0,46.8166,46.824,46.6828,46.6828,140200.0
2008-09-04 12:50:00,62.8,62.94,62.75,62.88,132300.0,46.6828,46.7868,46.6456,46.7422,132300.0
2008-09-04 13:00:00,62.91,62.97,62.83,62.91,86900.0,46.7645,46.8091,46.7051,46.7645,86900.0
2008-09-04 13:10:00,62.91,63.04,62.9,62.92,105200.0,46.7645,46.8612,46.7571,46.772,105200.0
2008-09-04 13:20:00,62.9,63.0,62.75,62.79,608300.0,46.7571,46.8314,46.6456,46.6753,608300.0
2008-09-04 13:30:00,62.8,62.81,62.5,62.56,307300.0,46.6828,46.6902,46.4597,46.5043,307300.0
2008-09-04 13:40:00,62.55,62.63,62.48,62.55,153000.0,46.4969,46.5564,46.4449,46.4969,153000.0
2008-09-04 13:50:00,62.55,62.61,62.5,62.52,118600.0,46.4969,46.5415,46.4597,46.4746,118600.0
2008-09-04 14:00:00,62.52,62.53,62.37,62.39,155000.0,46.4746,46.482,46.3631,46.378,155000.0
2008-09-04 14:10:00,62.4,62.49,62.04,62.25,531900.0,46.3854,46.4523,46.1178,46.2739,531900.0
2008-09-04 14:20:00,62.25,62.55,62.25,62.45,202200.0,46.2739,46.4969,46.2739,46.4226,202200.0
2008-09-04 14:30:00,62.45,62.61,62.44,62.6,164500.0,46.4226,46.5415,46.4151,46.5341,164500.0
2008-09-04 14:40:00,62.61,62.71,62.54,62.55,145500.0,46.5415,46.6158,46.4895,46.4969,145500.0
2008-09-04 14:50:00,62.55,62.73,62.47,62.72,148400.0,46.4969,46.6307,46.4374,46.6233,148400.0
2008-09-04 15:00:00,62.73,62.77,62.66,62.7,254900.0,46.6307,46.6605,46.5787,46.6084,254900.0
2008-09-04 15:10:00,62.7,62.94,62.7,62.91,315000.0,46.6084,46.7868,46.6084,46.7645,315000.0
2008-09-04 15:20:00,62.9,62.98,62.81,62.89,277100.0,46.7571,46.8166,46.6902,46.7497,277100.0
2008-09-04 15:30:00,62.89,62.98,62.82,62.91,282800.0,46.7497,46.8166,46.6976,46.7645,282800.0
2008-09-04 15:40:00,62.92,63.06,62.9,63.04,457900.0,46.772,46.876,46.7571,46.8612,457900.0
2008-09-04 15:50:00,63.05,63.16,62.91,62.99,661100.0,46.8686,46.9504,46.7645,46.824,661100.0
2008-09-05 09:30:00,62.52,63.3,62.3,62.67,229000.0,46.4746,47.0544,46.3111,46.5861,229000.0
2008-09-05 09:40:00,62.67,63.49,62.61,63.16,133900.0,46.5861,47.1957,46.5415,46.9504,133900.0
2008-09-05 09:50:00,63.09,63.17,62.77,62.77,118600.0,46.8983,46.9578,46.6605,46.6605,118600.0
2008-09-05 10:00:00,62.77,63.15,62.5,62.55,647000.0,46.6605,46.9429,46.4597,46.4969,647000.0
2008-09-05 10:10:00,62.54,62.55,62.17,62.34,331700.0,46.4895,46.4969,46.2144,46.3408,331700.0
2008-09-05 10:20:00,62.34,62.48,62.29,62.29,123400.0,46.3408,46.4449,46.3036,46.3036,123400.0
2008-09-05 10:30:00,62.26,62.35,62.1,62.16,135000.0,46.2813,46.3482,46.1624,46.207,135000.0
2008-09-05 10:40:00,62.15,62.23,62.01,62.01,155400.0,46.1996,46.259,46.0955,46.0955,155400.0
2008-09-05 10:50:00,62.04,62.04,61.89,61.96,251300.0,46.1178,46.1178,46.0063,46.0583,251300.0
2008-09-05 11:00:00,61.95,62.11,61.89,61.98,231100.0,46.0509,46.1698,46.0063,46.0732,231100.0
2008-09-05 11:10:00,61.98,62.27,61.89,62.15,135100.0,46.0732,46.2888,46.0063,46.1996,135100.0
2008-09-05 11:20:00,62.15,62.57,62.11,62.54,161000.0,46.1996,46.5118,46.1698,46.4895,161000.0
2008-09-05 11:30:00,62.55,62.76,62.46,62.57,121700.0,46.4969,46.653,46.43,46.5118,121700.0
2008-09-05 11:40:00,62.57,62.74,62.55,62.72,90700.0,46.5118,46.6381,46.4969,46.6233,90700.0
2008-09-05 11:50:00,62.71,62.98,62.5,62.85,128500.0,46.6158,46.8166,46.4597,46.7199,128500.0
2008-09-05 12:00:00,62.85,62.95,62.73,62.78,78600.0,46.7199,46.7943,46.6307,46.6679,78600.0
2008-09-05 12:10:00,62.8,62.83,62.6,62.64,72100.0,46.6828,46.7051,46.5341,46.5638,72100.0
2008-09-05 12:20:00,62.65,63.0,62.46,63.0,88400.0,46.5712,46.8314,46.43,46.8314,88400.0
2008-09-05 12:30:00,63.0,63.15,62.7,62.77,100100.0,46.8314,46.9429,46.6084,46.6605,100100.0
2008-09-05 12:40:00,62.78,62.86,62.66,62.73,51900.0,46.6679,46.7274,46.5787,46.6307,51900.0
2008-09-05 12:50:00,62.72,62.88,62.55,62.75,78400.0,46.6233,46.7422,46.4969,46.6456,78400.0
2008-09-05 13:00:00,62.76,62.92,62.66,62.75,75200.0,46.653,46.772,46.5787,46.6456,75200.0
2008-09-05 13:10:00,62.74,62.81,62.57,62.59,58400.0,46.6381,46.6902,46.5118,46.5266,58400.0
2008-09-05 13:20:00,62.61,62.7,62.54,62.6,80800.0,46.5415,46.6084,46.4895,46.5341,80800.0
2008-09-05 13:30:00,62.59,62.81,62.53,62.53,76600.0,46.5266,46.6902,46.482,46.482,76600.0
2008-09-05 13:40:00,62.54,62.76,62.54,62.72,88600.0,46.4895,46.653,46.4895,46.6233,88600.0
2008-09-05 13:50:00,62.73,62.92,62.69,62.92,55600.0,46.6307,46.772,46.601,46.772,55600.0
2008-09-05 14:00:00,62.9,62.9,62.6,62.71,84200.0,46.7571,46.7571,46.5341,46.6158,84200.0
2008-09-05 14:10:00,62.71,62.85,62.55,62.85,54300.0,46.6158,46.7199,46.4969,46.7199,54300.0
2008-09-05 14:20:00,62.85,62.94,62.73,62.85,87400.0,46.7199,46.7868,46.6307,46.7199,87400.0
2008-09-05 14:30:00,62.84,62.88,62.69,62.74,89700.0,46.7125,46.7422,46.601,46.6381,89700.0
2008-09-05 14:40:00,62.75,62.98,62.73,62.98,63600.0,46.6456,46.8166,46.6307,46.8166,63600.0
2008-09-05 14:50:00,62.97,63.08,62.81,62.9,103500.0,46.8091,46.8909,46.6902,46.7571,103500.0
2008-09-05 15:00:00,62.89,63.01,62.79,62.86,139500.0,46.7497,46.8389,46.6753,46.7274,139500.0
2008-09-05 15:10:00,62.85,63.05,62.77,63.0,83200.0,46.7199,46.8686,46.6605,46.8314,83200.0
2008-09-05 15:20:00,62.98,62.99,62.84,62.92,82500.0,46.8166,46.824,46.7125,46.772,82500.0
2008-09-05 15:30:00,62.92,62.95,62.82,62.94,124900.0,46.772,46.7943,46.6976,46.7868,124900.0
2008-09-05 15:40:00,62.93,63.08,62.86,62.87,223500.0,46.7794,46.8909,46.7274,46.7348,223500.0
2008-09-05 15:50:00,62.88,63.03,62.86,62.91,358100.0,46.7422,46.8537,46.7274,46.7645,358100.0
2008-09-08 09:30:00,62.47,64.07,62.26,62.6,517800.0,46.4374,47.6268,46.2813,46.5341,517800.0
2008-09-08 09:40:00,62.67,62.9,62.43,62.61,264200.0,46.5861,46.7571,46.4077,46.5415,264200.0
2008-09-08 09:50:00,62.61,62.81,62.22,62.43,314800.0,46.5415,46.6902,46.2516,46.4077,314800.0
2008-09-08 10:00:00,62.43,62.89,62.35,62.78,395700.0,46.4077,46.7497,46.3482,46.6679,395700.0
2008-09-08 10:10:00,62.78,62.81,62.5,62.76,181900.0,46.6679,46.6902,46.4597,46.653,181900.0
2008-09-08 10:20:00,62.77,62.96,62.5,62.88,217400.0,46.6605,46.8017,46.4597,46.7422,217400.0
2008-09-08 10:30:00,62.89,63.11,62.89,63.11,144500.0,46.7497,46.9132,46.7497,46.9132,144500.0
2008-09-08 10:40:00,63.12,63.26,62.99,62.99,152500.0,46.9206,47.0247,46.824,46.824,152500.0
2008-09-08 10:50:00,62.98,62.99,62.45,62.46,271500.0,46.8166,46.824,46.4226,46.43,271500.0
2008-09-08 11:00:00,62.46,62.91,61.86,62.44,756000.0,46.43,46.7645,45.984,46.4151,756000.0
2008-09-08 11:10:00,62.44,63.0,62.4,62.94,248000.0,46.4151,46.8314,46.3854,46.7868,248000.0
2008-09-08 11:20:00,62.95,63.0,62.56,62.7,217000.0,46.7943,46.8314,46.5043,46.6084,217000.0
2008-09-08 11:30:00,62.7,63.05,62.7,62.83,186400.0,46.6084,46.8686,46.6084,46.7051,186400.0
2008-09-08 11:40:00,62.84,62.98,62.68,62.86,147500.0,46.7125,46.8166,46.5935,46.7274,147500.0
2008-09-08 11:50:00,62.85,63.02,62.6,62.88,139200.0,46.7199,46.8463,46.5341,46.7422,139200.0
2008-09-08 12:00:00,62.88,62.96,62.67,62.72,107400.0,46.7422,46.8017,46.5861,46.6233,107400.0
2008-09-08 12:10:00,62.73,62.86,62.52,62.86,106600.0,46.6307,46.7274,46.4746,46.7274,106600.0
2008-09-08 12:20:00,62.85,63.03,62.75,63.0,103100.0,46.7199,46.8537,46.6456,46.8314,103100.0
2008-09-08 12:30:00,63.0,63.17,63.0,63.13,116700.0,46.8314,46.9578,46.8314,46.9281,116700.0
2008-09-08 12:40:00,63.13,63.28,63.01,63.03,73500.0,46.9281,47.0396,46.8389,46.8537,73500.0
2008-09-08 12:50:00,63.03,63.2,63.0,63.03,95000.0,46.8537,46.9801,46.8314,46.8537,95000.0
2008-09-08 13:00:00,63.04,63.11,62.92,62.92,196400.0,46.8612,46.9132,46.772,46.772,196400.0
2008-09-08 13:10:00,62.92,63.0,62.76,62.98,151100.0,46.772,46.8314,46.653,46.8166,151100.0
2008-09-08 13:20:00,62.97,63.12,62.89,63.05,63000.0,46.8091,46.9206,46.7497,46.8686,63000.0
2008-09-08 13:30:00,63.04,63.17,62.97,63.08,86200.0,46.8612,46.9578,46.8091,46.8909,86200.0
2008-09-08 13:40:00,63.07,63.11,62.96,62.96,86000.0,46.8835,46.9132,46.8017,46.8017,86000.0
2008-09-08 13:50:00,62.96,62.97,62.72,62.76,115600.0,46.8017,46.8091,46.6233,46.653,115600.0
2008-09-08 14:00:00,62.74,63.14,62.71,63.08,162300.0,46.6381,46.9355,46.6158,46.8909,162300.0
2008-09-08 14:10:00,63.1,63.26,62.94,63.08,86600.0,46.9058,47.0247,46.7868,46.8909,86600.0
2008-09-08 14:20:00,63.09,63.3,63.0,63.22,77900.0,46.8983,47.0544,46.8314,46.995,77900.0
2008-09-08 14:30:00,63.22,63.33,63.09,63.25,87400.0,46.995,47.0767,46.8983,47.0173,87400.0
2008-09-08 14:40:00,63.24,63.3,63.01,63.01,125300.0,47.0098,47.0544,46.8389,46.8389,125300.0
2008-09-08 14:50:00,63.01,63.2,62.87,63.09,198100.0,46.8389,46.9801,46.7348,46.8983,198100.0
2008-09-08 15:00:00,63.05,63.18,62.88,62.95,130100.0,46.8686,46.9652,46.7422,46.7943,130100.0
2008-09-08 15:10:00,62.92,63.28,62.85,63.17,156200.0,46.772,47.0396,46.7199,46.9578,156200.0
2008-09-08 15:20:00,63.19,63.61,63.17,63.6,205000.0,46.9727,47.2849,46.9578,47.2774,205000.0
2008-09-08 15:30:00,63.6,63.98,63.53,63.97,235300.0,47.2774,47.5599,47.2254,47.5525,235300.0
2008-09-08 15:40:00,63.97,64.06,63.92,63.97,378400.0,47.5525,47.6194,47.5153,47.5525,378400.0
2008-09-08 15:50:00,63.97,64.01,63.8,63.88,464500.0,47.5525,47.5822,47.4261,47.4856,464500.0
2008-09-09 09:30:00,63.92,64.64,63.92,64.36,232600.0,47.5153,48.0505,47.5153,47.8424,232600.0
2008-09-09 09:40:00,64.35,64.92,64.2,64.7,185000.0,47.835,48.2587,47.7234,48.0951,185000.0
2008-09-09 09:50:00,64.82,65.22,64.73,65.01,257300.0,48.1843,48.4817,48.1174,48.3256,257300.0
2008-09-09 10:00:00,65.0,65.19,64.75,64.96,200200.0,48.3181,48.4594,48.1323,48.2884,200200.0
2008-09-09 10:10:00,64.97,65.06,64.72,64.73,171100.0,48.2958,48.3627,48.11,48.1174,171100.0
2008-09-09 10:20:00,64.73,64.84,64.47,64.6,250700.0,48.1174,48.1992,47.9242,48.0208,250700.0
2008-09-09 10:30:00,64.58,64.6,64.25,64.55,178800.0,48.0059,48.0208,47.7606,47.9836,178800.0
2008-09-09 10:40:00,64.54,64.66,64.15,64.37,226000.0,47.9762,48.0654,47.6863,47.8498,226000.0
2008-09-09 10:50:00,64.37,64.51,64.18,64.44,311400.0,47.8498,47.9539,47.7086,47.9019,311400.0
2008-09-09 11:00:00,64.43,64.45,64.32,64.41,126600.0,47.8944,47.9093,47.8127,47.8796,126600.0
2008-09-09 11:10:00,64.4,64.41,64.17,64.37,149800.0,47.8721,47.8796,47.7011,47.8498,149800.0
2008-09-09 11:20:00,64.37,64.65,64.37,64.43,118900.0,47.8498,48.058,47.8498,47.8944,118900.0
2008-09-09 11:30:00,64.41,64.47,64.24,64.42,107200.0,47.8796,47.9242,47.7532,47.887,107200.0
2008-09-09 11:40:00,64.38,64.42,64.25,64.3,113900.0,47.8573,47.887,47.7606,47.7978,113900.0
2008-09-09 11:50:00,64.3,64.35,64.16,64.25,160300.0,47.7978,47.835,47.6937,47.7606,160300.0
2008-09-09 12:00:00,64.25,64.31,64.07,64.18,239200.0,47.7606,47.8052,47.6268,47.7086,239200.0
2008-09-09 12:10:00,64.18,64.39,64.08,64.37,134400.0,47.7086,47.8647,47.6342,47.8498,134400.0
2008-09-09 12:20:00,64.38,64.7,64.38,64.43,132200.0,47.8573,48.0951,47.8573,47.8944,132200.0
2008-09-09 12:30:00,64.44,64.65,64.25,64.54,106800.0,47.9019,48.058,47.7606,47.9762,106800.0
2008-09-09 12:40:00,64.51,64.65,64.37,64.51,117500.0,47.9539,48.058,47.8498,47.9539,117500.0
2008-09-09 12:50:00,64.5,64.57,64.4,64.53,104400.0,47.9465,47.9985,47.8721,47.9688,104400.0
2008-09-09 13:00:00,64.52,64.54,64.39,64.44,113400.0,47.9613,47.9762,47.8647,47.9019,113400.0
2008-09-09 13:10:00,64.44,64.55,64.22,64.47,137700.0,47.9019,47.9836,47.7383,47.9242,137700.0
2008-09-09 13:20:00,64.47,64.55,64.24,64.28,155000.0,47.9242,47.9836,47.7532,47.7829,155000.0
2008-09-09 13:30:00,64.25,64.43,64.24,64.35,204300.0,47.7606,47.8944,47.7532,47.835,204300.0
2008-09-09 13:40:00,64.35,64.48,64.22,64.25,174700.0,47.835,47.9316,47.7383,47.7606,174700.0
2008-09-09 13:50:00,64.25,64.39,64.24,64.31,81600.0,47.7606,47.8647,47.7532,47.8052,81600.0
2008-09-09 14:00:00,64.3,64.39,64.17,64.2,138600.0,47.7978,47.8647,47.7011,47.7234,138600.0
2008-09-09 14:10:00,64.21,64.29,64.05,64.12,159700.0,47.7309,47.7904,47.6119,47.664,159700.0
2008-09-09 14:20:00,64.12,64.54,64.0,64.45,224000.0,47.664,47.9762,47.5748,47.9093,224000.0
2008-09-09 14:30:00,64.44,64.49,64.13,64.31,131300.0,47.9019,47.939,47.6714,47.8052,131300.0
2008-09-09 14:40:00,64.31,64.51,64.26,64.49,143800.0,47.8052,47.9539,47.7681,47.939,143800.0
2008-09-09 14:50:00,64.47,64.53,64.15,64.18,138300.0,47.9242,47.9688,47.6863,47.7086,138300.0
2008-09-09 15:00:00,64.18,64.24,64.0,64.19,416700.0,47.7086,47.7532,47.5748,47.716,416700.0
2008-09-09 15:10:00,64.2,64.25,64.02,64.09,131700.0,47.7234,47.7606,47.5896,47.6417,131700.0
2008-09-09 15:20:00,64.07,64.53,64.04,64.52,172200.0,47.6268,47.9688,47.6045,47.9613,172200.0
2008-09-09 15:30:00,64.54,64.73,64.47,64.63,270500.0,47.9762,48.1174,47.9242,48.0431,270500.0
2008-09-09 15:40:00,64.63,64.63,64.14,64.14,354200.0,48.0431,48.0431,47.6788,47.6788,354200.0
2008-09-09 15:50:00,64.13,64.24,63.92,63.92,485100.0,47.6714,47.7532,47.5153,47.5153,485100.0
2008-09-10 09:30:00,63.58,63.81,62.09,62.39,503300.0,47.2626,47.4335,46.155,46.378,503300.0
2008-09-10 09:40:00,62.41,62.73,62.28,62.62,293300.0,46.3928,46.6307,46.2962,46.5489,293300.0
2008-09-10 09:50:00,62.59,62.78,62.2,62.25,347400.0,46.5266,46.6679,46.2367,46.2739,347400.0
2008-09-10 10:00:00,62.26,62.53,62.15,62.26,349700.0,46.2813,46.482,46.1996,46.2813,349700.0
2008-09-10 10:10:00,62.25,62.28,62.0,62.25,343000.0,46.2739,46.2962,46.0881,46.2739,343000.0
2008-09-10 10:20:00,62.25,62.48,62.23,62.31,211000.0,46.2739,46.4449,46.259,46.3185,211000.0
2008-09-10 10:30:00,62.32,62.6,62.11,62.4,253700.0,46.3259,46.5341,46.1698,46.3854,253700.0
2008-09-10 10:40:00,62.42,62.47,62.22,62.28,170600.0,46.4003,46.4374,46.2516,46.2962,170600.0
2008-09-10 10:50:00,62.28,62.33,62.12,62.22,100400.0,46.2962,46.3334,46.1773,46.2516,100400.0
2008-09-10 11:00:00,62.21,62.38,62.06,62.32,179400.0,46.2442,46.3705,46.1327,46.3259,179400.0
2008-09-10 11:10:00,62.32,62.47,62.26,62.46,158700.0,46.3259,46.4374,46.2813,46.43,158700.0
2008-09-10 11:20:00,62.45,62.52,62.22,62.27,110000.0,46.4226,46.4746,46.2516,46.2888,110000.0
2008-09-10 11:30:00,62.25,62.51,62.25,62.38,255000.0,46.2739,46.4672,46.2739,46.3705,255000.0
2008-09-10 11:40:00,62.39,62.49,62.31,62.49,140400.0,46.378,46.4523,46.3185,46.4523,140400.0
2008-09-10 11:50:00,62.49,62.54,62.22,62.4,203400.0,46.4523,46.4895,46.2516,46.3854,203400.0
2008-09-10 12:00:00,62.41,62.79,62.28,62.58,146600.0,46.3928,46.6753,46.2962,46.5192,146600.0
2008-09-10 12:10:00,62.58,62.58,62.39,62.43,74300.0,46.5192,46.5192,46.378,46.4077,74300.0
2008-09-10 12:20:00,62.42,62.6,62.38,62.38,124700.0,46.4003,46.5341,46.3705,46.3705,124700.0
2008-09-10 12:30:00,62.41,62.51,62.39,62.45,68400.0,46.3928,46.4672,46.378,46.4226,68400.0
2008-09-10 12:40:00,62.46,62.59,62.29,62.38,92500.0,46.43,46.5266,46.3036,46.3705,92500.0
2008-09-10 12:50:00,62.37,62.38,62.22,62.27,95400.0,46.3631,46.3705,46.2516,46.2888,95400.0
2008-09-10 13:00:00,62.27,62.31,62.26,62.26,131600.0,46.2888,46.3185,46.2813,46.2813,131600.0
2008-09-10 13:10:00,62.26,62.34,62.12,62.15,237400.0,46.2813,46.3408,46.1773,46.1996,237400.0
2008-09-10 13:20:00,62.14,62.27,62.08,62.13,144500.0,46.1921,46.2888,46.1475,46.1847,144500.0
2008-09-10 13:30:00,62.12,62.53,62.09,62.48,195100.0,46.1773,46.482,46.155,46.4449,195100.0
2008-09-10 13:40:00,62.5,62.52,62.18,62.21,154400.0,46.4597,46.4746,46.2219,46.2442,154400.0
2008-09-10 13:50:00,62.21,62.21,62.0,62.03,220000.0,46.2442,46.2442,46.0881,46.1104,220000.0
2008-09-10 14:00:00,62.03,62.27,61.95,62.25,237000.0,46.1104,46.2888,46.0509,46.2739,237000.0
2008-09-10 14:10:00,62.25,62.41,62.22,62.34,135100.0,46.2739,46.3928,46.2516,46.3408,135100.0
2008-09-10 14:20:00,62.35,62.35,62.07,62.09,141000.0,46.3482,46.3482,46.1401,46.155,141000.0
2008-09-10 14:30:00,62.1,62.23,62.07,62.12,187100.0,46.1624,46.259,46.1401,46.1773,187100.0
2008-09-10 14:40:00,62.11,62.15,62.01,62.05,107600.0,46.1698,46.1996,46.0955,46.1252,107600.0
2008-09-10 14:50:00,62.03,62.05,61.9,61.94,246400.0,46.1104,46.1252,46.0137,46.0435,246400.0
2008-09-10 15:00:00,61.93,62.08,61.8,61.94,214100.0,46.036,46.1475,45.9394,46.0435,214100.0
2008-09-10 15:10:00,61.95,62.08,61.83,61.99,135600.0,46.0509,46.1475,45.9617,46.0806,135600.0
2008-09-10 15:20:00,61.97,62.01,61.75,61.82,171700.0,46.0658,46.0955,45.9022,45.9543,171700.0
2008-09-10 15:30:00,61.83,62.0,61.7,61.73,272300.0,45.9617,46.0881,45.8651,45.8874,272300.0
2008-09-10 15:40:00,61.75,61.8,61.58,61.72,437200.0,45.9022,45.9394,45.7759,45.8799,437200.0
2008-09-10 15:50:00,61.73,61.8,61.67,61.71,579700.0,45.8874,45.9394,45.8428,45.8725,579700.0
2008-09-11 09:30:00,61.4,62.3,61.13,62.3,362600.0,45.6421,46.3111,45.4413,46.3111,362600.0
2008-09-11 09:40:00,62.3,62.47,61.6,61.72,200100.0,46.3111,46.4374,45.7907,45.8799,200100.0
2008-09-11 09:50:00,61.74,61.99,61.6,61.6,174100.0,45.8948,46.0806,45.7907,45.7907,174100.0
2008-09-11 10:00:00,61.61,62.05,61.52,61.93,137000.0,45.7982,46.1252,45.7313,46.036,137000.0
2008-09-11 10:10:00,61.93,61.97,61.66,61.68,150500.0,46.036,46.0658,45.8353,45.8502,150500.0
2008-09-11 10:20:00,61.68,61.91,61.55,61.64,108000.0,45.8502,46.0212,45.7536,45.8205,108000.0
2008-09-11 10:30:00,61.62,61.79,61.5,61.75,172000.0,45.8056,45.932,45.7164,45.9022,172000.0
2008-09-11 10:40:00,61.78,62.12,61.73,61.89,135300.0,45.9245,46.1773,45.8874,46.0063,135300.0
2008-09-11 10:50:00,61.89,62.2,61.87,62.01,90300.0,46.0063,46.2367,45.9914,46.0955,90300.0
2008-09-11 11:00:00,62.02,62.1,61.72,61.8,150700.0,46.1029,46.1624,45.8799,45.9394,150700.0
2008-09-11 11:10:00,61.82,61.89,61.5,61.53,96500.0,45.9543,46.0063,45.7164,45.7387,96500.0
2008-09-11 11:20:00,61.51,61.59,61.26,61.4,143900.0,45.7238,45.7833,45.538,45.6421,143900.0
2008-09-11 11:30:00,61.39,61.69,61.29,61.45,105200.0,45.6346,45.8576,45.5603,45.6792,105200.0
2008-09-11 11:40:00,61.44,61.5,61.25,61.29,83500.0,45.6718,45.7164,45.5305,45.5603,83500.0
2008-09-11 11:50:00,61.29,61.56,61.26,61.3,114400.0,45.5603,45.761,45.538,45.5677,114400.0
2008-09-11 12:00:00,61.3,61.57,61.25,61.29,134100.0,45.5677,45.7684,45.5305,45.5603,134100.0
2008-09-11 12:10:00,61.28,61.42,61.26,61.32,68000.0,45.5528,45.6569,45.538,45.5826,68000.0
2008-09-11 12:20:00,61.32,61.48,61.27,61.45,77400.0,45.5826,45.7015,45.5454,45.6792,77400.0
2008-09-11 12:30:00,61.44,61.63,61.27,61.37,124100.0,45.6718,45.813,45.5454,45.6198,124100.0
2008-09-11 12:40:00,61.36,61.61,61.29,61.4,73100.0,45.6123,45.7982,45.5603,45.6421,73100.0
2008-09-11 12:50:00,61.41,61.63,61.39,61.54,61400.0,45.6495,45.813,45.6346,45.7461,61400.0
2008-09-11 13:00:00,61.55,61.55,61.3,61.31,60200.0,45.7536,45.7536,45.5677,45.5752,60200.0
2008-09-11 13:10:00,61.31,61.4,61.2,61.27,78300.0,45.5752,45.6421,45.4934,45.5454,78300.0
2008-09-11 13:20:00,61.3,61.5,61.15,61.48,66300.0,45.5677,45.7164,45.4562,45.7015,66300.0
2008-09-11 13:30:00,61.48,61.72,61.48,61.67,109700.0,45.7015,45.8799,45.7015,45.8428,109700.0
2008-09-11 13:40:00,61.66,61.72,61.51,61.65,43500.0,45.8353,45.8799,45.7238,45.8279,43500.0
2008-09-11 13:50:00,61.67,61.88,61.65,61.73,58100.0,45.8428,45.9989,45.8279,45.8874,58100.0
2008-09-11 14:00:00,61.72,61.91,61.65,61.82,107200.0,45.8799,46.0212,45.8279,45.9543,107200.0
2008-09-11 14:10:00,61.83,62.1,61.69,62.01,69900.0,45.9617,46.1624,45.8576,46.0955,69900.0
2008-09-11 14:20:00,62.02,62.19,61.95,62.03,77800.0,46.1029,46.2293,46.0509,46.1104,77800.0
2008-09-11 14:30:00,62.03,62.03,61.81,61.96,47600.0,46.1104,46.1104,45.9468,46.0583,47600.0
2008-09-11 14:40:00,61.97,62.21,61.82,62.17,81500.0,46.0658,46.2442,45.9543,46.2144,81500.0
2008-09-11 14:50:00,62.16,62.23,61.95,62.0,100600.0,46.207,46.259,46.0509,46.0881,100600.0
2008-09-11 15:00:00,62.0,62.29,61.98,62.21,128400.0,46.0881,46.3036,46.0732,46.2442,128400.0
2008-09-11 15:10:00,62.2,62.22,61.72,61.73,116000.0,46.2367,46.2516,45.8799,45.8874,116000.0
2008-09-11 15:20:00,61.72,61.84,61.6,61.7,183100.0,45.8799,45.9691,45.7907,45.8651,183100.0
2008-09-11 15:30:00,61.68,61.79,61.52,61.76,128100.0,45.8502,45.932,45.7313,45.9097,128100.0
2008-09-11 15:40:00,61.75,62.08,61.65,62.01,169400.0,45.9022,46.1475,45.8279,46.0955,169400.0
2008-09-11 15:50:00,62.02,62.71,62.01,62.6,512200.0,46.1029,46.6158,46.0955,46.5341,512200.0
2008-09-12 09:30:00,62.38,62.79,62.01,62.37,176000.0,46.3705,46.6753,46.0955,46.3631,176000.0
2008-09-12 09:40:00,62.32,62.64,61.89,62.04,138300.0,46.3259,46.5638,46.0063,46.1178,138300.0
2008-09-12 09:50:00,62.04,62.32,61.7,61.98,208600.0,46.1178,46.3259,45.8651,46.0732,208600.0
2008-09-12 10:00:00,62.01,62.45,61.75,62.34,106300.0,46.0955,46.4226,45.9022,46.3408,106300.0
2008-09-12 10:10:00,62.31,62.69,62.12,62.69,114100.0,46.3185,46.601,46.1773,46.601,114100.0
2008-09-12 10:20:00,62.68,62.69,62.4,62.43,122800.0,46.5935,46.601,46.3854,46.4077,122800.0
2008-09-12 10:30:00,62.43,62.45,62.07,62.2,86500.0,46.4077,46.4226,46.1401,46.2367,86500.0
2008-09-12 10:40:00,62.19,62.4,62.12,62.3,109500.0,46.2293,46.3854,46.1773,46.3111,109500.0
2008-09-12 10:50:00,62.29,62.35,62.06,62.14,88000.0,46.3036,46.3482,46.1327,46.1921,88000.0
2008-09-12 11:00:00,62.17,62.37,62.12,62.29,94500.0,46.2144,46.3631,46.1773,46.3036,94500.0
2008-09-12 11:10:00,62.28,62.85,62.28,62.68,91200.0,46.2962,46.7199,46.2962,46.5935,91200.0
2008-09-12 11:20:00,62.7,63.0,62.69,62.99,101600.0,46.6084,46.8314,46.601,46.824,101600.0
2008-09-12 11:30:00,62.97,62.98,62.75,62.98,158700.0,46.8091,46.8166,46.6456,46.8166,158700.0
2008-09-12 11:40:00,62.97,63.16,62.88,63.07,156900.0,46.8091,46.9504,46.7422,46.8835,156900.0
2008-09-12 11:50:00,63.06,63.14,62.89,63.06,84300.0,46.876,46.9355,46.7497,46.876,84300.0
2008-09-12 12:00:00,63.06,63.13,62.98,63.09,74000.0,46.876,46.9281,46.8166,46.8983,74000.0
2008-09-12 12:10:00,63.07,63.34,63.07,63.33,59700.0,46.8835,47.0842,46.8835,47.0767,59700.0
2008-09-12 12:20:00,63.33,63.34,63.01,63.15,70800.0,47.0767,47.0842,46.8389,46.9429,70800.0
2008-09-12 12:30:00,63.15,63.22,63.07,63.08,31200.0,46.9429,46.995,46.8835,46.8909,31200.0
2008-09-12 12:40:00,63.08,63.13,62.73,62.78,53600.0,46.8909,46.9281,46.6307,46.6679,53600.0
2008-09-12 12:50:00,62.77,62.8,62.57,62.57,73900.0,46.6605,46.6828,46.5118,46.5118,73900.0
2008-09-12 13:00:00,62.56,62.68,62.41,62.42,81600.0,46.5043,46.5935,46.3928,46.4003,81600.0
2008-09-12 13:10:00,62.45,62.49,62.26,62.44,129700.0,46.4226,46.4523,46.2813,46.4151,129700.0
2008-09-12 13:20:00,62.45,62.81,62.41,62.8,59600.0,46.4226,46.6902,46.3928,46.6828,59600.0
2008-09-12 13:30:00,62.78,62.8,62.38,62.47,82400.0,46.6679,46.6828,46.3705,46.4374,82400.0
2008-09-12 13:40:00,62.45,62.58,62.37,62.57,113300.0,46.4226,46.5192,46.3631,46.5118,113300.0
2008-09-12 13:50:00,62.56,62.63,62.43,62.63,66800.0,46.5043,46.5564,46.4077,46.5564,66800.0
2008-09-12 14:00:00,62.61,62.61,62.47,62.54,117200.0,46.5415,46.5415,46.4374,46.4895,117200.0
2008-09-12 14:10:00,62.53,62.73,62.53,62.68,76700.0,46.482,46.6307,46.482,46.5935,76700.0
2008-09-12 14:20:00,62.67,62.9,62.62,62.67,99800.0,46.5861,46.7571,46.5489,46.5861,99800.0
2008-09-12 14:30:00,62.67,62.71,62.54,62.71,98700.0,46.5861,46.6158,46.4895,46.6158,98700.0
2008-09-12 14:40:00,62.72,63.06,62.68,63.01,98200.0,46.6233,46.876,46.5935,46.8389,98200.0
2008-09-12 14:50:00,63.01,63.27,62.88,63.13,133900.0,46.8389,47.0321,46.7422,46.9281,133900.0
2008-09-12 15:00:00,63.13,63.25,62.96,63.2,108000.0,46.9281,47.0173,46.8017,46.9801,108000.0
2008-09-12 15:10:00,63.19,63.37,63.14,63.22,163000.0,46.9727,47.1065,46.9355,46.995,163000.0
2008-09-12 15:20:00,63.21,63.36,63.1,63.34,179600.0,46.9875,47.099,46.9058,47.0842,179600.0
2008-09-12 15:30:00,63.36,63.42,63.02,63.06,211800.0,47.099,47.1436,46.8463,46.876,211800.0
2008-09-12 15:40:00,63.06,63.21,62.99,63.07,232200.0,46.876,46.9875,46.824,46.8835,232200.0
2008-09-12 15:50:00,63.07,63.42,63.06,63.36,353200.0,46.8835,47.1436,46.876,47.099,353200.0
2008-09-15 09:30:00,61.81,61.81,61.52,61.57,73600.0,45.9468,45.9468,45.7313,45.7684,73600.0
2008-09-15 09:40:00,61.57,62.23,61.5,61.68,321200.0,45.7684,46.259,45.7164,45.8502,321200.0
2008-09-15 09:50:00,61.67,61.9,61.5,61.63,237700.0,45.8428,46.0137,45.7164,45.813,237700.0
2008-09-15 10:00:00,61.61,61.68,61.52,61.64,318800.0,45.7982,45.8502,45.7313,45.8205,318800.0
2008-09-15 10:10:00,61.63,61.8,61.51,61.71,278200.0,45.813,45.9394,45.7238,45.8725,278200.0
2008-09-15 10:20:00,61.72,61.91,61.57,61.71,256200.0,45.8799,46.0212,45.7684,45.8725,256200.0
2008-09-15 10:30:00,61.71,61.85,61.54,61.77,209600.0,45.8725,45.9766,45.7461,45.9171,209600.0
2008-09-15 10:40:00,61.8,61.84,61.53,61.71,171900.0,45.9394,45.9691,45.7387,45.8725,171900.0
2008-09-15 10:50:00,61.72,61.86,61.62,61.77,303500.0,45.8799,45.984,45.8056,45.9171,303500.0
2008-09-15 11:00:00,61.77,61.78,61.33,61.37,205000.0,45.9171,45.9245,45.59,45.6198,205000.0
2008-09-15 11:10:00,61.38,61.48,61.22,61.45,203800.0,45.6272,45.7015,45.5082,45.6792,203800.0
2008-09-15 11:20:00,61.47,62.0,61.46,61.85,249300.0,45.6941,46.0881,45.6867,45.9766,249300.0
2008-09-15 11:30:00,61.85,61.85,61.56,61.64,170300.0,45.9766,45.9766,45.761,45.8205,170300.0
2008-09-15 11:40:00,61.66,61.68,61.27,61.37,326200.0,45.8353,45.8502,45.5454,45.6198,326200.0
2008-09-15 11:50:00,61.36,61.47,61.0,61.05,318300.0,45.6123,45.6941,45.3447,45.3819,318300.0
2008-09-15 12:00:00,61.06,61.39,61.0,61.27,200700.0,45.3893,45.6346,45.3447,45.5454,200700.0
2008-09-15 12:10:00,61.24,61.45,61.15,61.29,281100.0,45.5231,45.6792,45.4562,45.5603,281100.0
2008-09-15 12:20:00,61.29,61.48,61.25,61.41,172100.0,45.5603,45.7015,45.5305,45.6495,172100.0
2008-09-15 12:30:00,61.41,61.54,61.4,61.47,117300.0,45.6495,45.7461,45.6421,45.6941,117300.0
2008-09-15 12:40:00,61.47,61.82,61.43,61.69,266900.0,45.6941,45.9543,45.6644,45.8576,266900.0
2008-09-15 12:50:00,61.68,61.85,61.59,61.73,164500.0,45.8502,45.9766,45.7833,45.8874,164500.0
2008-09-15 13:00:00,61.73,61.85,61.73,61.78,145500.0,45.8874,45.9766,45.8874,45.9245,145500.0
2008-09-15 13:10:00,61.8,62.02,61.8,61.96,132900.0,45.9394,46.1029,45.9394,46.0583,132900.0
2008-09-15 13:20:00,61.94,62.07,61.86,62.03,117300.0,46.0435,46.1401,45.984,46.1104,117300.0
2008-09-15 13:30:00,62.05,62.14,61.8,61.86,201900.0,46.1252,46.1921,45.9394,45.984,201900.0
2008-09-15 13:40:00,61.86,62.23,61.63,62.04,314400.0,45.984,46.259,45.813,46.1178,314400.0
2008-09-15 13:50:00,62.03,62.2,61.97,62.17,188100.0,46.1104,46.2367,46.0658,46.2144,188100.0
2008-09-15 14:00:00,62.17,62.37,62.07,62.11,121500.0,46.2144,46.3631,46.1401,46.1698,121500.0
2008-09-15 14:10:00,62.1,62.38,62.07,62.3,142400.0,46.1624,46.3705,46.1401,46.3111,142400.0
2008-09-15 14:20:00,62.3,62.4,62.18,62.31,141000.0,46.3111,46.3854,46.2219,46.3185,141000.0
2008-09-15 14:30:00,62.31,62.4,62.08,62.1,153700.0,46.3185,46.3854,46.1475,46.1624,153700.0
2008-09-15 14:40:00,62.1,62.17,61.81,62.07,246400.0,46.1624,46.2144,45.9468,46.1401,246400.0
2008-09-15 14:50:00,62.09,62.3,62.01,62.25,165600.0,46.155,46.3111,46.0955,46.2739,165600.0
2008-09-15 15:00:00,62.25,62.3,62.06,62.08,251400.0,46.2739,46.3111,46.1327,46.1475,251400.0
2008-09-15 15:10:00,62.09,62.4,62.08,62.22,266900.0,46.155,46.3854,46.1475,46.2516,266900.0
2008-09-15 15:20:00,62.22,62.42,62.16,62.4,236100.0,46.2516,46.4003,46.207,46.3854,236100.0
2008-09-15 15:30:00,62.4,62.8,62.39,62.53,358300.0,46.3854,46.6828,46.378,46.482,358300.0
2008-09-15 15:40:00,62.52,62.69,62.44,62.47,411600.0,46.4746,46.601,46.4151,46.4374,411600.0
2008-09-15 15:50:00,62.48,62.5,62.14,62.39,705900.0,46.4449,46.4597,46.1921,46.378,705900.0
2008-09-16 09:30:00,61.02,63.0,61.0,61.75,480900.0,45.3596,46.8314,45.3447,45.9022,480900.0
2008-09-16 09:40:00,61.75,62.46,61.64,62.3,235000.0,45.9022,46.43,45.8205,46.3111,235000.0
2008-09-16 09:50:00,62.36,62.36,61.38,61.58,228100.0,46.3557,46.3557,45.6272,45.7759,228100.0
2008-09-16 10:00:00,61.58,61.86,61.35,61.59,225900.0,45.7759,45.984,45.6049,45.7833,225900.0
2008-09-16 10:10:00,61.56,61.84,61.25,61.26,217800.0,45.761,45.9691,45.5305,45.538,217800.0
2008-09-16 10:20:00,61.26,61.92,61.1,61.22,300300.0,45.538,46.0286,45.419,45.5082,300300.0
2008-09-16 10:30:00,61.22,61.32,60.52,60.61,547500.0,45.5082,45.5826,44.9879,45.0548,547500.0
2008-09-16 10:40:00,60.59,60.73,60.4,60.7,257900.0,45.0399,45.144,44.8987,45.1217,257900.0
2008-09-16 10:50:00,60.7,61.18,60.48,60.8,300600.0,45.1217,45.4785,44.9582,45.196,300600.0
2008-09-16 11:00:00,60.79,61.32,60.62,61.22,243100.0,45.1886,45.5826,45.0622,45.5082,243100.0
2008-09-16 11:10:00,61.18,61.18,60.64,60.83,236000.0,45.4785,45.4785,45.0771,45.2183,236000.0
2008-09-16 11:20:00,60.76,60.96,60.5,60.61,96500.0,45.1663,45.315,44.973,45.0548,96500.0
2008-09-16 11:30:00,60.61,60.84,60.51,60.64,67600.0,45.0548,45.2258,44.9805,45.0771,67600.0
2008-09-16 11:40:00,60.64,60.97,60.58,60.77,77400.0,45.0771,45.3224,45.0325,45.1737,77400.0
2008-09-16 11:50:00,60.77,61.05,60.72,60.92,80700.0,45.1737,45.3819,45.1366,45.2852,80700.0
2008-09-16 12:00:00,60.91,61.1,60.53,60.63,145200.0,45.2778,45.419,44.9953,45.0697,145200.0
2008-09-16 12:10:00,60.63,61.02,60.55,60.84,92500.0,45.0697,45.3596,45.0102,45.2258,92500.0
2008-09-16 12:20:00,60.86,61.09,60.62,61.0,137100.0,45.2406,45.4116,45.0622,45.3447,137100.0
2008-09-16 12:30:00,60.93,60.96,60.6,60.64,116300.0,45.2927,45.315,45.0474,45.0771,116300.0
2008-09-16 12:40:00,60.63,60.78,60.51,60.78,97400.0,45.0697,45.1812,44.9805,45.1812,97400.0
2008-09-16 12:50:00,60.78,61.1,60.76,61.09,78400.0,45.1812,45.419,45.1663,45.4116,78400.0
2008-09-16 13:00:00,61.09,61.44,61.09,61.44,133600.0,45.4116,45.6718,45.4116,45.6718,133600.0
2008-09-16 13:10:00,61.45,61.55,61.32,61.37,87100.0,45.6792,45.7536,45.5826,45.6198,87100.0
2008-09-16 13:20:00,61.37,61.51,61.28,61.43,60000.0,45.6198,45.7238,45.5528,45.6644,60000.0
2008-09-16 13:30:00,61.43,61.44,61.25,61.28,80000.0,45.6644,45.6718,45.5305,45.5528,80000.0
2008-09-16 13:40:00,61.26,61.31,60.99,61.06,78100.0,45.538,45.5752,45.3373,45.3893,78100.0
2008-09-16 13:50:00,61.04,61.1,60.98,61.08,62400.0,45.3744,45.419,45.3298,45.4042,62400.0
2008-09-16 14:00:00,61.06,61.25,61.0,61.23,81400.0,45.3893,45.5305,45.3447,45.5157,81400.0
2008-09-16 14:10:00,61.2,61.27,60.45,60.78,263800.0,45.4934,45.5454,44.9359,45.1812,263800.0
2008-09-16 14:20:00,60.82,60.9,60.16,60.24,376500.0,45.2109,45.2704,44.7203,44.7798,376500.0
2008-09-16 14:30:00,60.25,61.45,60.25,61.23,433500.0,44.7872,45.6792,44.7872,45.5157,433500.0
2008-09-16 14:40:00,61.26,61.43,60.84,61.24,219200.0,45.538,45.6644,45.2258,45.5231,219200.0
2008-09-16 14:50:00,61.27,61.44,61.0,61.23,154800.0,45.5454,45.6718,45.3447,45.5157,154800.0
2008-09-16 15:00:00,61.23,61.4,60.94,61.36,135900.0,45.5157,45.6421,45.3001,45.6123,135900.0
2008-09-16 15:10:00,61.37,61.64,61.0,61.58,294800.0,45.6198,45.8205,45.3447,45.7759,294800.0
2008-09-16 15:20:00,61.59,61.75,61.17,61.17,217300.0,45.7833,45.9022,45.4711,45.4711,217300.0
2008-09-16 15:30:00,61.17,61.68,61.13,61.55,185100.0,45.4711,45.8502,45.4413,45.7536,185100.0
2008-09-16 15:40:00,61.52,61.87,61.31,61.68,320900.0,45.7313,45.9914,45.5752,45.8502,320900.0
2008-09-16 15:50:00,61.69,61.82,61.55,61.61,412200.0,45.8576,45.9543,45.7536,45.7982,412200.0
2008-09-17 09:30:00,60.88,61.0,59.81,60.03,613200.0,45.2555,45.3447,44.4601,44.6237,613200.0
2008-09-17 09:40:00,60.03,60.18,59.55,59.65,452000.0,44.6237,44.7352,44.2668,44.3412,452000.0
2008-09-17 09:50:00,59.63,59.8,59.3,59.7,323700.0,44.3263,44.4527,44.081,44.3783,323700.0
2008-09-17 10:00:00,59.72,60.0,59.09,59.28,386800.0,44.3932,44.6014,43.9249,44.0661,386800.0
2008-09-17 10:10:00,59.28,59.43,59.05,59.08,288400.0,44.0661,44.1776,43.8952,43.9175,288400.0
2008-09-17 10:20:00,59.09,59.18,58.69,58.94,294900.0,43.9249,43.9918,43.6276,43.8134,294900.0
2008-09-17 10:30:00,58.94,59.07,58.61,58.65,281500.0,43.8134,43.91,43.5681,43.5978,281500.0
2008-09-17 10:40:00,58.65,58.65,58.26,58.42,429400.0,43.5978,43.5978,43.3079,43.4269,429400.0
2008-09-17 10:50:00,58.43,58.63,58.25,58.55,188000.0,43.4343,43.583,43.3005,43.5235,188000.0
2008-09-17 11:00:00,58.55,58.55,58.2,58.24,259100.0,43.5235,43.5235,43.2633,43.293,259100.0
2008-09-17 11:10:00,58.24,58.25,57.62,57.62,383100.0,43.293,43.3005,42.8322,42.8322,383100.0
2008-09-17 11:20:00,57.66,57.8,56.69,56.77,439900.0,42.8619,42.966,42.1408,42.2003,439900.0
2008-09-17 11:30:00,56.78,56.96,56.43,56.86,430200.0,42.2077,42.3416,41.9476,42.2672,430200.0
2008-09-17 11:40:00,56.84,56.97,56.72,56.88,416200.0,42.2523,42.349,42.1631,42.2821,416200.0
2008-09-17 11:50:00,56.88,57.06,56.88,56.99,260800.0,42.2821,42.4159,42.2821,42.3639,260800.0
2008-09-17 12:00:00,56.93,57.06,56.75,57.03,325300.0,42.3193,42.4159,42.1854,42.3936,325300.0
2008-09-17 12:10:00,57.03,57.05,56.75,56.86,241000.0,42.3936,42.4085,42.1854,42.2672,241000.0
2008-09-17 12:20:00,56.88,57.17,56.73,56.82,190700.0,42.2821,42.4977,42.1706,42.2375,190700.0
2008-09-17 12:30:00,56.81,57.32,56.75,57.14,277700.0,42.23,42.6092,42.1854,42.4754,277700.0
2008-09-17 12:40:00,57.13,57.47,57.0,57.09,190800.0,42.4679,42.7207,42.3713,42.4382,190800.0
2008-09-17 12:50:00,57.09,57.3,56.94,57.02,110800.0,42.4382,42.5943,42.3267,42.3862,110800.0
2008-09-17 13:00:00,57.01,57.25,56.85,56.9,132400.0,42.3787,42.5571,42.2598,42.297,132400.0
2008-09-17 13:10:00,56.92,57.02,56.83,56.97,195900.0,42.3118,42.3862,42.2449,42.349,195900.0
2008-09-17 13:20:00,56.98,57.2,56.77,56.85,245500.0,42.3564,42.52,42.2003,42.2598,245500.0
2008-09-17 13:30:00,56.83,56.93,56.68,56.8,233700.0,42.2449,42.3193,42.1334,42.2226,233700.0
2008-09-17 13:40:00,56.8,57.05,56.72,56.87,332600.0,42.2226,42.4085,42.1631,42.2747,332600.0
2008-09-17 13:50:00,56.87,57.07,56.74,56.96,270900.0,42.2747,42.4233,42.178,42.3416,270900.0
2008-09-17 14:00:00,56.96,57.23,56.89,57.1,284100.0,42.3416,42.5423,42.2895,42.4456,284100.0
2008-09-17 14:10:00,57.08,57.16,56.7,57.13,269400.0,42.4308,42.4902,42.1483,42.4679,269400.0
2008-09-17 14:20:00,57.14,57.6,57.03,57.6,485200.0,42.4754,42.8173,42.3936,42.8173,485200.0
2008-09-17 14:30:00,57.57,57.68,57.23,57.41,184400.0,42.795,42.8768,42.5423,42.6761,184400.0
2008-09-17 14:40:00,57.46,57.97,57.38,57.85,459800.0,42.7132,43.0923,42.6538,43.0031,459800.0
2008-09-17 14:50:00,57.84,57.9,57.4,57.77,239500.0,42.9957,43.0403,42.6686,42.9437,239500.0
2008-09-17 15:00:00,57.77,58.41,57.61,58.05,284200.0,42.9437,43.4194,42.8247,43.1518,284200.0
2008-09-17 15:10:00,58.07,58.2,57.68,57.8,387900.0,43.1667,43.2633,42.8768,42.966,387900.0
2008-09-17 15:20:00,57.81,57.84,57.4,57.58,372100.0,42.9734,42.9957,42.6686,42.8024,372100.0
2008-09-17 15:30:00,57.54,57.6,57.0,57.08,274300.0,42.7727,42.8173,42.3713,42.4308,274300.0
2008-09-17 15:40:00,57.08,57.13,56.81,56.94,513200.0,42.4308,42.4679,42.23,42.3267,513200.0
2008-09-17 15:50:00,56.94,57.0,56.5,56.69,1031400.0,42.3267,42.3713,41.9996,42.1408,1031400.0
2008-09-18 09:30:00,57.69,58.3,56.53,56.9,454800.0,42.8842,43.3376,42.0219,42.297,454800.0
2008-09-18 09:40:00,56.91,57.15,56.5,56.66,311300.0,42.3044,42.4828,41.9996,42.1185,311300.0
2008-09-18 09:50:00,56.65,57.07,56.5,56.83,269300.0,42.1111,42.4233,41.9996,42.2449,269300.0
2008-09-18 10:00:00,56.86,57.3,56.73,56.73,302500.0,42.2672,42.5943,42.1706,42.1706,302500.0
2008-09-18 10:10:00,56.72,56.78,56.13,56.31,265500.0,42.1631,42.2077,41.7246,41.8584,265500.0
2008-09-18 10:20:00,56.3,56.91,56.0,56.89,264200.0,41.8509,42.3044,41.6279,42.2895,264200.0
2008-09-18 10:30:00,56.9,56.94,56.7,56.78,167400.0,42.297,42.3267,42.1483,42.2077,167400.0
2008-09-18 10:40:00,56.78,56.92,56.59,56.85,137400.0,42.2077,42.3118,42.0665,42.2598,137400.0
2008-09-18 10:50:00,56.85,56.86,56.37,56.46,256300.0,42.2598,42.2672,41.903,41.9699,256300.0
2008-09-18 11:00:00,56.46,56.66,56.35,56.43,263200.0,41.9699,42.1185,41.8881,41.9476,263200.0
2008-09-18 11:10:00,56.43,56.51,56.27,56.27,245200.0,41.9476,42.007,41.8286,41.8286,245200.0
2008-09-18 11:20:00,56.27,56.38,56.15,56.31,264000.0,41.8286,41.9104,41.7394,41.8584,264000.0
2008-09-18 11:30:00,56.32,56.51,56.28,56.32,270000.0,41.8658,42.007,41.8361,41.8658,270000.0
2008-09-18 11:40:00,56.33,56.38,55.76,55.77,286200.0,41.8732,41.9104,41.4495,41.457,286200.0
2008-09-18 11:50:00,55.78,55.91,55.5,55.75,460500.0,41.4644,41.561,41.2563,41.4421,460500.0
2008-09-18 12:00:00,55.75,55.82,55.22,55.35,288800.0,41.4421,41.4941,41.0481,41.1447,288800.0
2008-09-18 12:10:00,55.34,55.46,55.18,55.38,301800.0,41.1373,41.2265,41.0184,41.1671,301800.0
2008-09-18 12:20:00,55.37,55.56,55.25,55.39,246500.0,41.1596,41.3009,41.0704,41.1745,246500.0
2008-09-18 12:30:00,55.36,55.41,54.83,54.87,414100.0,41.1522,41.1894,40.7582,40.7879,414100.0
2008-09-18 12:40:00,54.87,55.03,54.29,54.36,332700.0,40.7879,40.9069,40.3568,40.4088,332700.0
2008-09-18 12:50:00,54.38,54.76,54.34,54.37,231500.0,40.4237,40.7062,40.394,40.4163,231500.0
2008-09-18 13:00:00,54.36,54.88,54.2,54.55,312200.0,40.4088,40.7954,40.2899,40.5501,312200.0
2008-09-18 13:10:00,54.55,54.99,54.37,54.61,380000.0,40.5501,40.8771,40.4163,40.5947,380000.0
2008-09-18 13:20:00,54.61,55.07,54.52,54.69,243100.0,40.5947,40.9366,40.5278,40.6541,243100.0
2008-09-18 13:30:00,54.7,55.51,54.66,55.39,348400.0,40.6616,41.2637,40.6318,41.1745,348400.0
2008-09-18 13:40:00,55.42,55.62,55.11,55.3,169500.0,41.1968,41.3455,40.9663,41.1076,169500.0
2008-09-18 13:50:00,55.28,55.66,55.16,55.42,214800.0,41.0927,41.3752,41.0035,41.1968,214800.0
2008-09-18 14:00:00,55.46,55.62,54.89,55.11,262800.0,41.2265,41.3455,40.8028,40.9663,262800.0
2008-09-18 14:10:00,55.06,55.7,55.06,55.59,250100.0,40.9292,41.4049,40.9292,41.3232,250100.0
2008-09-18 14:20:00,55.57,55.64,55.29,55.58,125300.0,41.3083,41.3603,41.1001,41.3157,125300.0
2008-09-18 14:30:00,55.58,55.79,55.56,55.75,261300.0,41.3157,41.4718,41.3009,41.4421,261300.0
2008-09-18 14:40:00,55.75,56.13,55.71,56.1,334900.0,41.4421,41.7246,41.4124,41.7023,334900.0
2008-09-18 14:50:00,56.11,56.34,55.95,56.23,374500.0,41.7097,41.8807,41.5908,41.7989,374500.0
2008-09-18 15:00:00,56.22,57.62,56.16,57.51,658200.0,41.7915,42.8322,41.7469,42.7504,658200.0
2008-09-18 15:10:00,57.46,58.32,57.46,58.02,583700.0,42.7132,43.3525,42.7132,43.1295,583700.0
2008-09-18 15:20:00,58.06,58.61,57.76,58.3,476900.0,43.1592,43.5681,42.9362,43.3376,476900.0
2008-09-18 15:30:00,58.23,58.66,58.0,58.12,487700.0,43.2856,43.6053,43.1146,43.2038,487700.0
2008-09-18 15:40:00,58.12,58.5,57.9,58.32,518700.0,43.2038,43.4863,43.0403,43.3525,518700.0
2008-09-18 15:50:00,58.34,58.42,57.77,58.0,572900.0,43.3674,43.4269,42.9437,43.1146,572900.0
2008-09-19 09:30:00,60.74,60.8,58.7,59.09,2223700.0,45.1514,45.196,43.635,43.9249,2223700.0
2008-09-19 09:40:00,59.09,61.0,58.96,60.42,407300.0,43.9249,45.3447,43.8283,44.9136,407300.0
2008-09-19 09:50:00,60.37,60.38,59.75,60.05,285800.0,44.8764,44.8838,44.4155,44.6385,285800.0
2008-09-19 10:00:00,60.0,60.2,59.54,59.88,365200.0,44.6014,44.75,44.2594,44.5122,365200.0
2008-09-19 10:10:00,59.86,60.48,59.64,60.31,226800.0,44.4973,44.9582,44.3337,44.8318,226800.0
2008-09-19 10:20:00,60.32,60.43,59.67,59.76,267700.0,44.8392,44.921,44.356,44.4229,267700.0
2008-09-19 10:30:00,59.77,59.86,59.31,59.47,275100.0,44.4304,44.4973,44.0884,44.2074,275100.0
2008-09-19 10:40:00,59.48,59.58,58.94,59.02,165100.0,44.2148,44.2891,43.8134,43.8729,165100.0
2008-09-19 10:50:00,59.0,59.4,58.99,59.22,184600.0,43.858,44.1553,43.8506,44.0215,184600.0
2008-09-19 11:00:00,59.22,59.81,59.21,59.74,243700.0,44.0215,44.4601,44.0141,44.4081,243700.0
2008-09-19 11:10:00,59.74,59.8,59.5,59.65,144100.0,44.4081,44.4527,44.2297,44.3412,144100.0
2008-09-19 11:20:00,59.62,59.77,59.3,59.46,147000.0,44.3189,44.4304,44.081,44.1999,147000.0
2008-09-19 11:30:00,59.47,59.55,59.39,59.47,134800.0,44.2074,44.2668,44.1479,44.2074,134800.0
2008-09-19 11:40:00,59.48,59.69,59.16,59.2,181100.0,44.2148,44.3709,43.9769,44.0067,181100.0
2008-09-19 11:50:00,59.21,59.37,58.92,59.36,141900.0,44.0141,44.133,43.7985,44.1256,141900.0
2008-09-19 12:00:00,59.36,59.36,59.25,59.35,94000.0,44.1256,44.1256,44.0438,44.1182,94000.0
2008-09-19 12:10:00,59.34,59.43,59.2,59.21,102900.0,44.1107,44.1776,44.0067,44.0141,102900.0
2008-09-19 12:20:00,59.21,59.52,59.1,59.5,132100.0,44.0141,44.2445,43.9323,44.2297,132100.0
2008-09-19 12:30:00,59.49,59.56,59.21,59.5,199300.0,44.2222,44.2743,44.0141,44.2297,199300.0
2008-09-19 12:40:00,59.5,59.53,59.33,59.43,140900.0,44.2297,44.252,44.1033,44.1776,140900.0
2008-09-19 12:50:00,59.42,59.57,59.24,59.53,123700.0,44.1702,44.2817,44.0364,44.252,123700.0
2008-09-19 13:00:00,59.54,59.55,59.4,59.43,119700.0,44.2594,44.2668,44.1553,44.1776,119700.0
2008-09-19 13:10:00,59.43,59.78,59.43,59.78,114700.0,44.1776,44.4378,44.1776,44.4378,114700.0
2008-09-19 13:20:00,59.79,60.16,59.67,60.07,204100.0,44.4452,44.7203,44.356,44.6534,204100.0
2008-09-19 13:30:00,60.07,60.1,59.71,59.79,114700.0,44.6534,44.6757,44.3858,44.4452,114700.0
2008-09-19 13:40:00,59.79,59.81,59.45,59.67,111400.0,44.4452,44.4601,44.1925,44.356,111400.0
2008-09-19 13:50:00,59.67,59.72,59.5,59.55,107200.0,44.356,44.3932,44.2297,44.2668,107200.0
2008-09-19 14:00:00,59.55,59.76,59.55,59.76,108200.0,44.2668,44.4229,44.2668,44.4229,108200.0
2008-09-19 14:10:00,59.77,59.87,59.56,59.65,114700.0,44.4304,44.5047,44.2743,44.3412,114700.0
2008-09-19 14:20:00,59.65,59.9,59.62,59.84,106200.0,44.3412,44.527,44.3189,44.4824,106200.0
2008-09-19 14:30:00,59.84,60.0,59.55,59.56,125600.0,44.4824,44.6014,44.2668,44.2743,125600.0
2008-09-19 14:40:00,59.56,59.65,59.39,59.6,193200.0,44.2743,44.3412,44.1479,44.304,193200.0
2008-09-19 14:50:00,59.59,59.7,59.55,59.65,127000.0,44.2966,44.3783,44.2668,44.3412,127000.0
2008-09-19 15:00:00,59.63,59.71,59.26,59.48,262900.0,44.3263,44.3858,44.0513,44.2148,262900.0
2008-09-19 15:10:00,59.5,59.5,59.31,59.36,175700.0,44.2297,44.2297,44.0884,44.1256,175700.0
2008-09-19 15:20:00,59.36,59.89,59.33,59.6,261200.0,44.1256,44.5196,44.1033,44.304,261200.0
2008-09-19 15:30:00,59.6,59.83,59.27,59.53,199500.0,44.304,44.475,44.0587,44.252,199500.0
2008-09-19 15:40:00,59.53,60.06,59.48,59.9,295200.0,44.252,44.646,44.2148,44.527,295200.0
2008-09-19 15:50:00,59.89,60.06,59.58,59.84,453100.0,44.5196,44.646,44.2891,44.4824,453100.0
2008-09-22 09:30:00,59.33,60.41,59.33,60.05,274700.0,44.1033,44.9061,44.1033,44.6385,274700.0
2008-09-22 09:40:00,60.04,60.2,59.62,60.07,159100.0,44.6311,44.75,44.3189,44.6534,159100.0
2008-09-22 09:50:00,60.07,60.19,59.88,60.09,137800.0,44.6534,44.7426,44.5122,44.6683,137800.0
2008-09-22 10:00:00,60.1,60.39,59.98,60.13,219400.0,44.6757,44.8913,44.5865,44.698,219400.0
2008-09-22 10:10:00,60.15,60.38,59.81,59.87,196400.0,44.7129,44.8838,44.4601,44.5047,196400.0
2008-09-22 10:20:00,59.87,60.01,59.75,59.91,121800.0,44.5047,44.6088,44.4155,44.5345,121800.0
2008-09-22 10:30:00,59.91,60.0,59.84,59.89,90700.0,44.5345,44.6014,44.4824,44.5196,90700.0
2008-09-22 10:40:00,59.9,60.0,59.87,59.94,109600.0,44.527,44.6014,44.5047,44.5568,109600.0
2008-09-22 10:50:00,59.96,60.17,59.88,59.93,170700.0,44.5716,44.7277,44.5122,44.5493,170700.0
2008-09-22 11:00:00,59.92,59.96,59.7,59.7,95300.0,44.5419,44.5716,44.3783,44.3783,95300.0
2008-09-22 11:10:00,59.7,59.87,59.6,59.74,67400.0,44.3783,44.5047,44.304,44.4081,67400.0
2008-09-22 11:20:00,59.75,59.75,59.34,59.37,115600.0,44.4155,44.4155,44.1107,44.133,115600.0
2008-09-22 11:30:00,59.35,59.5,59.01,59.19,130600.0,44.1182,44.2297,43.8654,43.9992,130600.0
2008-09-22 11:40:00,59.17,59.19,58.88,58.94,106300.0,43.9844,43.9992,43.7688,43.8134,106300.0
2008-09-22 11:50:00,58.93,59.02,58.8,58.93,118500.0,43.806,43.8729,43.7093,43.806,118500.0
2008-09-22 12:00:00,58.92,58.98,58.77,58.9,88100.0,43.7985,43.8431,43.687,43.7837,88100.0
2008-09-22 12:10:00,58.9,59.01,58.82,58.96,78700.0,43.7837,43.8654,43.7242,43.8283,78700.0
2008-09-22 12:20:00,58.96,59.01,58.85,59.0,63000.0,43.8283,43.8654,43.7465,43.858,63000.0
2008-09-22 12:30:00,59.0,59.02,58.9,58.95,60000.0,43.858,43.8729,43.7837,43.8208,60000.0
2008-09-22 12:40:00,58.94,58.95,58.86,58.93,60100.0,43.8134,43.8208,43.7539,43.806,60100.0
2008-09-22 12:50:00,58.94,59.04,58.9,58.97,83400.0,43.8134,43.8877,43.7837,43.8357,83400.0
2008-09-22 13:00:00,58.99,59.01,58.8,58.92,55400.0,43.8506,43.8654,43.7093,43.7985,55400.0
2008-09-22 13:10:00,58.94,58.97,58.8,58.8,72400.0,43.8134,43.8357,43.7093,43.7093,72400.0
2008-09-22 13:20:00,58.8,58.81,58.59,58.64,80700.0,43.7093,43.7168,43.5532,43.5904,80700.0
2008-09-22 13:30:00,58.66,58.66,58.26,58.32,151500.0,43.6053,43.6053,43.3079,43.3525,151500.0
2008-09-22 13:40:00,58.34,58.61,58.33,58.41,102900.0,43.3674,43.5681,43.3599,43.4194,102900.0
2008-09-22 13:50:00,58.4,58.77,58.3,58.67,108800.0,43.412,43.687,43.3376,43.6127,108800.0
2008-09-22 14:00:00,58.64,58.65,58.37,58.58,85800.0,43.5904,43.5978,43.3897,43.5458,85800.0
2008-09-22 14:10:00,58.58,58.8,58.58,58.69,95800.0,43.5458,43.7093,43.5458,43.6276,95800.0
2008-09-22 14:20:00,58.7,58.7,58.34,58.57,82600.0,43.635,43.635,43.3674,43.5384,82600.0
2008-09-22 14:30:00,58.57,58.98,58.57,58.97,91900.0,43.5384,43.8431,43.5384,43.8357,91900.0
2008-09-22 14:40:00,58.97,59.22,58.97,59.21,217200.0,43.8357,44.0215,43.8357,44.0141,217200.0
2008-09-22 14:50:00,59.2,59.21,58.96,59.09,127200.0,44.0067,44.0141,43.8283,43.9249,127200.0
2008-09-22 15:00:00,59.07,59.37,59.03,59.23,152900.0,43.91,44.133,43.8803,44.029,152900.0
2008-09-22 15:10:00,59.25,59.64,59.11,59.11,322000.0,44.0438,44.3337,43.9398,43.9398,322000.0
2008-09-22 15:20:00,59.14,59.26,58.93,58.98,177200.0,43.9621,44.0513,43.806,43.8431,177200.0
2008-09-22 15:30:00,58.99,59.0,58.9,58.93,217900.0,43.8506,43.858,43.7837,43.806,217900.0
2008-09-22 15:40:00,58.93,58.96,58.67,58.89,352000.0,43.806,43.8283,43.6127,43.7762,352000.0
2008-09-22 15:50:00,58.9,58.94,58.57,58.71,535400.0,43.7837,43.8134,43.5384,43.6424,535400.0
2008-09-23 09:30:00,58.91,59.4,58.34,58.43,206200.0,43.7911,44.1553,43.3674,43.4343,206200.0
2008-09-23 09:40:00,58.44,59.18,58.3,59.06,161000.0,43.4417,43.9918,43.3376,43.9026,161000.0
2008-09-23 09:50:00,59.02,59.32,59.0,59.02,173400.0,43.8729,44.0959,43.858,43.8729,173400.0
2008-09-23 10:00:00,59.02,59.57,59.0,59.49,186300.0,43.8729,44.2817,43.858,44.2222,186300.0
2008-09-23 10:10:00,59.45,60.27,59.37,60.27,260600.0,44.1925,44.8021,44.133,44.8021,260600.0
2008-09-23 10:20:00,60.27,60.37,59.65,59.82,218800.0,44.8021,44.8764,44.3412,44.4676,218800.0
2008-09-23 10:30:00,59.82,60.1,59.79,59.85,128800.0,44.4676,44.6757,44.4452,44.4899,128800.0
2008-09-23 10:40:00,59.85,59.87,59.47,59.57,144900.0,44.4899,44.5047,44.2074,44.2817,144900.0
2008-09-23 10:50:00,59.55,59.57,59.28,59.53,169300.0,44.2668,44.2817,44.0661,44.252,169300.0
2008-09-23 11:00:00,59.51,59.67,59.22,59.53,159200.0,44.2371,44.356,44.0215,44.252,159200.0
2008-09-23 11:10:00,59.49,60.17,59.45,60.16,249800.0,44.2222,44.7277,44.1925,44.7203,249800.0
2008-09-23 11:20:00,60.17,60.39,60.09,60.17,203600.0,44.7277,44.8913,44.6683,44.7277,203600.0
2008-09-23 11:30:00,60.17,60.28,59.85,59.99,91400.0,44.7277,44.8095,44.4899,44.5939,91400.0
2008-09-23 11:40:00,59.99,60.14,59.87,60.09,96100.0,44.5939,44.7054,44.5047,44.6683,96100.0
2008-09-23 11:50:00,60.09,60.18,59.78,59.82,71400.0,44.6683,44.7352,44.4378,44.4676,71400.0
2008-09-23 12:00:00,59.8,59.82,59.54,59.82,80000.0,44.4527,44.4676,44.2594,44.4676,80000.0
2008-09-23 12:10:00,59.78,59.9,59.67,59.72,65200.0,44.4378,44.527,44.356,44.3932,65200.0
2008-09-23 12:20:00,59.72,59.75,59.4,59.4,72100.0,44.3932,44.4155,44.1553,44.1553,72100.0
2008-09-23 12:30:00,59.41,59.42,59.24,59.27,95800.0,44.1628,44.1702,44.0364,44.0587,95800.0
2008-09-23 12:40:00,59.26,59.29,58.96,59.0,112000.0,44.0513,44.0736,43.8283,43.858,112000.0
2008-09-23 12:50:00,59.0,59.05,58.76,58.96,65300.0,43.858,43.8952,43.6796,43.8283,65300.0
2008-09-23 13:00:00,58.98,58.98,58.45,58.5,149200.0,43.8431,43.8431,43.4492,43.4863,149200.0
2008-09-23 13:10:00,58.52,58.55,58.17,58.29,137300.0,43.5012,43.5235,43.241,43.3302,137300.0
2008-09-23 13:20:00,58.3,58.5,58.25,58.25,66800.0,43.3376,43.4863,43.3005,43.3005,66800.0
2008-09-23 13:30:00,58.22,58.24,57.83,58.0,226800.0,43.2782,43.293,42.9883,43.1146,226800.0
2008-09-23 13:40:00,58.0,58.12,57.63,57.71,174900.0,43.1146,43.2038,42.8396,42.8991,174900.0
2008-09-23 13:50:00,57.7,57.76,57.52,57.76,143700.0,42.8916,42.9362,42.7578,42.9362,143700.0
2008-09-23 14:00:00,57.76,58.13,57.54,58.11,180000.0,42.9362,43.2113,42.7727,43.1964,180000.0
2008-09-23 14:10:00,58.14,58.16,57.79,57.88,128200.0,43.2187,43.2336,42.9585,43.0254,128200.0
2008-09-23 14:20:00,57.9,58.14,57.61,58.05,177300.0,43.0403,43.2187,42.8247,43.1518,177300.0
2008-09-23 14:30:00,58.05,58.18,57.81,57.83,175700.0,43.1518,43.2484,42.9734,42.9883,175700.0
2008-09-23 14:40:00,57.83,58.31,57.76,58.21,130700.0,42.9883,43.3451,42.9362,43.2707,130700.0
2008-09-23 14:50:00,58.21,58.36,58.1,58.13,178600.0,43.2707,43.3823,43.189,43.2113,178600.0
2008-09-23 15:00:00,58.11,58.51,57.91,58.46,213300.0,43.1964,43.4938,43.0477,43.4566,213300.0
2008-09-23 15:10:00,58.45,58.46,58.11,58.4,151200.0,43.4492,43.4566,43.1964,43.412,151200.0
2008-09-23 15:20:00,58.4,58.4,58.09,58.1,131800.0,43.412,43.412,43.1815,43.189,131800.0
2008-09-23 15:30:00,58.1,58.2,57.59,57.66,226200.0,43.189,43.2633,42.8099,42.8619,226200.0
2008-09-23 15:40:00,57.66,57.86,57.22,57.26,340600.0,42.8619,43.0106,42.5348,42.5646,340600.0
2008-09-23 15:50:00,57.27,57.57,57.19,57.21,412300.0,42.572,42.795,42.5125,42.5274,412300.0
2008-09-24 09:30:00,57.54,57.54,57.54,57.54,700.0,42.7727,42.7727,42.7727,42.7727,700.0
2008-09-24 09:40:00,57.2,58.87,57.1,57.69,464200.0,42.52,43.7614,42.4456,42.8842,464200.0
2008-09-24 09:50:00,57.7,57.78,57.44,57.46,195500.0,42.8916,42.9511,42.6984,42.7132,195500.0
2008-09-24 10:00:00,57.48,57.65,57.25,57.48,179700.0,42.7281,42.8545,42.5571,42.7281,179700.0
2008-09-24 10:10:00,57.49,57.62,57.23,57.39,254000.0,42.7355,42.8322,42.5423,42.6612,254000.0
2008-09-24 10:20:00,57.39,57.5,57.29,57.45,119100.0,42.6612,42.743,42.5869,42.7058,119100.0
2008-09-24 10:30:00,57.45,57.58,57.38,57.4,145000.0,42.7058,42.8024,42.6538,42.6686,145000.0
2008-09-24 10:40:00,57.41,57.7,57.38,57.5,173900.0,42.6761,42.8916,42.6538,42.743,173900.0
2008-09-24 10:50:00,57.5,57.62,57.32,57.6,153600.0,42.743,42.8322,42.6092,42.8173,153600.0
2008-09-24 11:00:00,57.58,57.65,57.4,57.46,140100.0,42.8024,42.8545,42.6686,42.7132,140100.0
2008-09-24 11:10:00,57.45,57.53,57.35,57.46,103100.0,42.7058,42.7653,42.6315,42.7132,103100.0
2008-09-24 11:20:00,57.52,57.63,57.41,57.61,83000.0,42.7578,42.8396,42.6761,42.8247,83000.0
2008-09-24 11:30:00,57.62,57.67,57.48,57.54,60800.0,42.8322,42.8693,42.7281,42.7727,60800.0
2008-09-24 11:40:00,57.54,57.62,57.38,57.47,103100.0,42.7727,42.8322,42.6538,42.7207,103100.0
2008-09-24 11:50:00,57.46,57.75,57.45,57.6,94900.0,42.7132,42.9288,42.7058,42.8173,94900.0
2008-09-24 12:00:00,57.6,57.62,57.45,57.55,67600.0,42.8173,42.8322,42.7058,42.7801,67600.0
2008-09-24 12:10:00,57.54,57.63,57.48,57.56,83900.0,42.7727,42.8396,42.7281,42.7876,83900.0
2008-09-24 12:20:00,57.56,57.6,57.45,57.5,94400.0,42.7876,42.8173,42.7058,42.743,94400.0
2008-09-24 12:30:00,57.5,57.65,57.39,57.44,100200.0,42.743,42.8545,42.6612,42.6984,100200.0
2008-09-24 12:40:00,57.44,57.65,57.4,57.57,44300.0,42.6984,42.8545,42.6686,42.795,44300.0
2008-09-24 12:50:00,57.54,57.62,57.51,57.53,51000.0,42.7727,42.8322,42.7504,42.7653,51000.0
2008-09-24 13:00:00,57.54,57.6,57.44,57.57,84500.0,42.7727,42.8173,42.6984,42.795,84500.0
2008-09-24 13:10:00,57.56,57.7,57.55,57.6,84800.0,42.7876,42.8916,42.7801,42.8173,84800.0
2008-09-24 13:20:00,57.6,57.85,57.6,57.61,101700.0,42.8173,43.0031,42.8173,42.8247,101700.0
2008-09-24 13:30:00,57.61,57.67,57.52,57.6,83800.0,42.8247,42.8693,42.7578,42.8173,83800.0
2008-09-24 13:40:00,57.6,57.64,57.45,57.56,61400.0,42.8173,42.847,42.7058,42.7876,61400.0
2008-09-24 13:50:00,57.57,57.57,57.41,57.49,151500.0,42.795,42.795,42.6761,42.7355,151500.0
2008-09-24 14:00:00,57.5,57.54,57.45,57.48,99700.0,42.743,42.7727,42.7058,42.7281,99700.0
2008-09-24 14:10:00,57.49,57.55,57.27,57.52,153500.0,42.7355,42.7801,42.572,42.7578,153500.0
2008-09-24 14:20:00,57.55,57.55,57.38,57.47,112800.0,42.7801,42.7801,42.6538,42.7207,112800.0
2008-09-24 14:30:00,57.48,57.63,57.42,57.51,145000.0,42.7281,42.8396,42.6835,42.7504,145000.0
2008-09-24 14:40:00,57.51,57.57,57.42,57.43,90100.0,42.7504,42.795,42.6835,42.6909,90100.0
2008-09-24 14:50:00,57.44,57.47,57.3,57.36,78100.0,42.6984,42.7207,42.5943,42.6389,78100.0
2008-09-24 15:00:00,57.36,57.45,57.31,57.4,103400.0,42.6389,42.7058,42.6017,42.6686,103400.0
2008-09-24 15:10:00,57.41,57.5,57.27,57.31,136700.0,42.6761,42.743,42.572,42.6017,136700.0
2008-09-24 15:20:00,57.31,57.37,57.23,57.31,171700.0,42.6017,42.6463,42.5423,42.6017,171700.0
2008-09-24 15:30:00,57.3,57.43,57.27,57.27,114500.0,42.5943,42.6909,42.572,42.572,114500.0
2008-09-24 15:40:00,57.26,57.26,56.93,57.02,315200.0,42.5646,42.5646,42.3193,42.3862,315200.0
2008-09-24 15:50:00,57.01,57.45,56.98,57.44,292900.0,42.3787,42.7058,42.3564,42.6984,292900.0
2008-09-25 09:30:00,57.67,57.75,57.08,57.2,182500.0,42.8693,42.9288,42.4308,42.52,182500.0
2008-09-25 09:40:00,57.2,57.44,57.01,57.33,132300.0,42.52,42.6984,42.3787,42.6166,132300.0
2008-09-25 09:50:00,57.33,58.05,57.19,58.0,277200.0,42.6166,43.1518,42.5125,43.1146,277200.0
2008-09-25 10:00:00,57.99,58.2,57.7,57.98,320500.0,43.1072,43.2633,42.8916,43.0998,320500.0
2008-09-25 10:10:00,57.97,58.16,57.77,58.03,204700.0,43.0923,43.2336,42.9437,43.1369,204700.0
2008-09-25 10:20:00,58.01,58.04,57.75,57.8,109900.0,43.1221,43.1444,42.9288,42.966,109900.0
2008-09-25 10:30:00,57.82,57.97,57.47,57.53,140300.0,42.9808,43.0923,42.7207,42.7653,140300.0
2008-09-25 10:40:00,57.52,57.67,57.37,57.49,158900.0,42.7578,42.8693,42.6463,42.7355,158900.0
2008-09-25 10:50:00,57.48,57.55,57.29,57.35,100300.0,42.7281,42.7801,42.5869,42.6315,100300.0
2008-09-25 11:00:00,57.35,57.46,57.19,57.23,126400.0,42.6315,42.7132,42.5125,42.5423,126400.0
2008-09-25 11:10:00,57.23,57.48,57.2,57.26,130200.0,42.5423,42.7281,42.52,42.5646,130200.0
2008-09-25 11:20:00,57.26,57.41,57.07,57.22,238900.0,42.5646,42.6761,42.4233,42.5348,238900.0
2008-09-25 11:30:00,57.22,57.23,56.93,56.95,243000.0,42.5348,42.5423,42.3193,42.3341,243000.0
2008-09-25 11:40:00,56.95,57.26,56.95,57.05,124000.0,42.3341,42.5646,42.3341,42.4085,124000.0
2008-09-25 11:50:00,57.05,57.12,57.0,57.03,164900.0,42.4085,42.4605,42.3713,42.3936,164900.0
2008-09-25 12:00:00,57.06,57.12,56.95,56.97,170000.0,42.4159,42.4605,42.3341,42.349,170000.0
2008-09-25 12:10:00,56.98,57.06,56.8,57.0,212600.0,42.3564,42.4159,42.2226,42.3713,212600.0
2008-09-25 12:20:00,57.01,57.14,56.94,57.14,139700.0,42.3787,42.4754,42.3267,42.4754,139700.0
2008-09-25 12:30:00,57.13,57.39,57.07,57.1,102400.0,42.4679,42.6612,42.4233,42.4456,102400.0
2008-09-25 12:40:00,57.11,57.37,57.1,57.33,66800.0,42.4531,42.6463,42.4456,42.6166,66800.0
2008-09-25 12:50:00,57.34,57.52,57.21,57.41,195900.0,42.624,42.7578,42.5274,42.6761,195900.0
2008-09-25 13:00:00,57.41,57.63,57.4,57.45,134100.0,42.6761,42.8396,42.6686,42.7058,134100.0
2008-09-25 13:10:00,57.45,57.53,57.37,57.44,135200.0,42.7058,42.7653,42.6463,42.6984,135200.0
2008-09-25 13:20:00,57.44,57.67,57.42,57.64,107100.0,42.6984,42.8693,42.6835,42.847,107100.0
2008-09-25 13:30:00,57.65,57.83,57.59,57.74,144500.0,42.8545,42.9883,42.8099,42.9214,144500.0
2008-09-25 13:40:00,57.74,57.9,57.64,57.73,118800.0,42.9214,43.0403,42.847,42.9139,118800.0
2008-09-25 13:50:00,57.72,57.73,57.46,57.7,104100.0,42.9065,42.9139,42.7132,42.8916,104100.0
2008-09-25 14:00:00,57.69,57.7,57.47,57.6,93800.0,42.8842,42.8916,42.7207,42.8173,93800.0
2008-09-25 14:10:00,57.6,57.6,57.26,57.32,127400.0,42.8173,42.8173,42.5646,42.6092,127400.0
2008-09-25 14:20:00,57.32,57.39,57.17,57.37,97500.0,42.6092,42.6612,42.4977,42.6463,97500.0
2008-09-25 14:30:00,57.37,57.44,57.26,57.3,98000.0,42.6463,42.6984,42.5646,42.5943,98000.0
2008-09-25 14:40:00,57.29,57.29,56.96,56.96,133000.0,42.5869,42.5869,42.3416,42.3416,133000.0
2008-09-25 14:50:00,56.96,57.3,56.92,57.26,141500.0,42.3416,42.5943,42.3118,42.5646,141500.0
2008-09-25 15:00:00,57.25,57.39,57.18,57.34,115800.0,42.5571,42.6612,42.5051,42.624,115800.0
2008-09-25 15:10:00,57.32,57.44,57.18,57.43,93600.0,42.6092,42.6984,42.5051,42.6909,93600.0
2008-09-25 15:20:00,57.43,57.6,57.35,57.44,121500.0,42.6909,42.8173,42.6315,42.6984,121500.0
2008-09-25 15:30:00,57.44,57.55,57.27,57.55,187600.0,42.6984,42.7801,42.572,42.7801,187600.0
2008-09-25 15:40:00,57.53,57.54,57.16,57.27,244600.0,42.7653,42.7727,42.4902,42.572,244600.0
2008-09-25 15:50:00,57.26,57.37,57.09,57.34,370100.0,42.5646,42.6463,42.4382,42.624,370100.0
2008-09-26 09:30:00,56.74,57.09,56.51,56.53,269200.0,42.178,42.4382,42.007,42.0219,269200.0
2008-09-26 09:40:00,56.51,56.84,56.01,56.82,144600.0,42.007,42.2523,41.6354,42.2375,144600.0
2008-09-26 09:50:00,56.76,57.26,56.51,57.0,167300.0,42.1929,42.5646,42.007,42.3713,167300.0
2008-09-26 10:00:00,57.0,57.18,56.92,57.06,88500.0,42.3713,42.5051,42.3118,42.4159,88500.0
2008-09-26 10:10:00,57.05,57.44,57.0,57.44,87700.0,42.4085,42.6984,42.3713,42.6984,87700.0
2008-09-26 10:20:00,57.45,57.67,57.34,57.46,147600.0,42.7058,42.8693,42.624,42.7132,147600.0
2008-09-26 10:30:00,57.48,57.65,57.41,57.62,100300.0,42.7281,42.8545,42.6761,42.8322,100300.0
2008-09-26 10:40:00,57.64,57.79,57.5,57.72,142100.0,42.847,42.9585,42.743,42.9065,142100.0
2008-09-26 10:50:00,57.72,58.06,57.72,58.03,195400.0,42.9065,43.1592,42.9065,43.1369,195400.0
2008-09-26 11:00:00,58.03,58.37,57.97,58.37,219600.0,43.1369,43.3897,43.0923,43.3897,219600.0
2008-09-26 11:10:00,58.37,58.43,57.88,58.13,258100.0,43.3897,43.4343,43.0254,43.2113,258100.0
2008-09-26 11:20:00,58.13,58.4,58.09,58.23,97400.0,43.2113,43.412,43.1815,43.2856,97400.0
2008-09-26 11:30:00,58.22,58.41,58.13,58.26,146100.0,43.2782,43.4194,43.2113,43.3079,146100.0
2008-09-26 11:40:00,58.27,58.4,58.23,58.36,94100.0,43.3153,43.412,43.2856,43.3823,94100.0
2008-09-26 11:50:00,58.35,58.5,58.03,58.12,215400.0,43.3748,43.4863,43.1369,43.2038,215400.0
2008-09-26 12:00:00,58.11,58.13,57.92,57.99,175000.0,43.1964,43.2113,43.0552,43.1072,175000.0
2008-09-26 12:10:00,58.0,58.02,57.87,57.94,133000.0,43.1146,43.1295,43.018,43.07,133000.0
2008-09-26 12:20:00,57.94,58.12,57.94,57.97,109600.0,43.07,43.2038,43.07,43.0923,109600.0
2008-09-26 12:30:00,57.98,58.12,57.93,57.97,68800.0,43.0998,43.2038,43.0626,43.0923,68800.0
2008-09-26 12:40:00,57.96,58.03,57.86,57.93,87700.0,43.0849,43.1369,43.0106,43.0626,87700.0
2008-09-26 12:50:00,57.94,57.97,57.82,57.85,57900.0,43.07,43.0923,42.9808,43.0031,57900.0
2008-09-26 13:00:00,57.86,57.9,57.62,57.68,393900.0,43.0106,43.0403,42.8322,42.8768,393900.0
2008-09-26 13:10:00,57.68,58.02,57.66,57.87,130000.0,42.8768,43.1295,42.8619,43.018,130000.0
2008-09-26 13:20:00,57.87,57.92,57.76,57.79,69800.0,43.018,43.0552,42.9362,42.9585,69800.0
2008-09-26 13:30:00,57.78,57.79,57.66,57.7,79200.0,42.9511,42.9585,42.8619,42.8916,79200.0
2008-09-26 13:40:00,57.69,57.9,57.6,57.82,71900.0,42.8842,43.0403,42.8173,42.9808,71900.0
2008-09-26 13:50:00,57.83,57.84,57.61,57.66,62000.0,42.9883,42.9957,42.8247,42.8619,62000.0
2008-09-26 14:00:00,57.66,57.67,57.52,57.52,65700.0,42.8619,42.8693,42.7578,42.7578,65700.0
2008-09-26 14:10:00,57.54,57.8,57.52,57.77,58200.0,42.7727,42.966,42.7578,42.9437,58200.0
2008-09-26 14:20:00,57.78,57.84,57.49,57.49,85700.0,42.9511,42.9957,42.7355,42.7355,85700.0
2008-09-26 14:30:00,57.49,57.52,57.42,57.47,75100.0,42.7355,42.7578,42.6835,42.7207,75100.0
2008-09-26 14:40:00,57.47,57.68,57.32,57.51,89500.0,42.7207,42.8768,42.6092,42.7504,89500.0
2008-09-26 14:50:00,57.51,57.54,57.38,57.39,101000.0,42.7504,42.7727,42.6538,42.6612,101000.0
2008-09-26 15:00:00,57.38,57.44,57.12,57.36,133300.0,42.6538,42.6984,42.4605,42.6389,133300.0
2008-09-26 15:10:00,57.37,57.65,57.37,57.59,101700.0,42.6463,42.8545,42.6463,42.8099,101700.0
2008-09-26 15:20:00,57.58,58.1,57.54,57.99,156100.0,42.8024,43.189,42.7727,43.1072,156100.0
2008-09-26 15:30:00,57.99,58.23,57.95,58.2,173700.0,43.1072,43.2856,43.0775,43.2633,173700.0
2008-09-26 15:40:00,58.21,58.37,58.09,58.35,246500.0,43.2707,43.3897,43.1815,43.3748,246500.0
2008-09-26 15:50:00,58.35,58.5,58.27,58.32,362200.0,43.3748,43.4863,43.3153,43.3525,362200.0
2008-09-29 09:30:00,57.5,57.95,57.24,57.44,178900.0,42.743,43.0775,42.5497,42.6984,178900.0
2008-09-29 09:40:00,57.44,57.58,56.62,56.66,362000.0,42.6984,42.8024,42.0888,42.1185,362000.0
2008-09-29 09:50:00,56.62,56.84,56.26,56.68,423700.0,42.0888,42.2523,41.8212,42.1334,423700.0
2008-09-29 10:00:00,56.66,56.92,56.48,56.58,234000.0,42.1185,42.3118,41.9847,42.0591,234000.0
2008-09-29 10:10:00,56.6,56.8,56.2,56.45,290400.0,42.0739,42.2226,41.7766,41.9624,290400.0
2008-09-29 10:20:00,56.47,57.07,56.34,56.94,239700.0,41.9773,42.4233,41.8807,42.3267,239700.0
2008-09-29 10:30:00,56.94,57.26,56.75,56.9,181400.0,42.3267,42.5646,42.1854,42.297,181400.0
2008-09-29 10:40:00,56.86,57.2,56.62,57.18,179800.0,42.2672,42.52,42.0888,42.5051,179800.0
2008-09-29 10:50:00,57.13,57.17,56.6,56.98,129100.0,42.4679,42.4977,42.0739,42.3564,129100.0
2008-09-29 11:00:00,56.98,57.0,56.73,56.96,183700.0,42.3564,42.3713,42.1706,42.3416,183700.0
2008-09-29 11:10:00,56.95,56.96,56.47,56.64,139600.0,42.3341,42.3416,41.9773,42.1037,139600.0
2008-09-29 11:20:00,56.66,56.88,56.53,56.82,125600.0,42.1185,42.2821,42.0219,42.2375,125600.0
2008-09-29 11:30:00,56.8,56.8,56.44,56.64,135900.0,42.2226,42.2226,41.955,42.1037,135900.0
2008-09-29 11:40:00,56.62,57.03,56.51,56.99,98000.0,42.0888,42.3936,42.007,42.3639,98000.0
2008-09-29 11:50:00,56.98,57.02,56.76,56.79,86100.0,42.3564,42.3862,42.1929,42.2152,86100.0
2008-09-29 12:00:00,56.79,56.99,56.73,56.97,83100.0,42.2152,42.3639,42.1706,42.349,83100.0
2008-09-29 12:10:00,56.96,57.07,56.67,56.69,155500.0,42.3416,42.4233,42.126,42.1408,155500.0
2008-09-29 12:20:00,56.69,56.92,56.63,56.81,159100.0,42.1408,42.3118,42.0962,42.23,159100.0
2008-09-29 12:30:00,56.82,57.13,56.7,57.11,154000.0,42.2375,42.4679,42.1483,42.4531,154000.0
2008-09-29 12:40:00,57.11,57.22,56.87,56.87,154300.0,42.4531,42.5348,42.2747,42.2747,154300.0
2008-09-29 12:50:00,56.87,57.02,56.73,56.76,96700.0,42.2747,42.3862,42.1706,42.1929,96700.0
2008-09-29 13:00:00,56.74,56.83,56.56,56.75,114100.0,42.178,42.2449,42.0442,42.1854,114100.0
2008-09-29 13:10:00,56.75,57.08,56.66,56.84,82400.0,42.1854,42.4308,42.1185,42.2523,82400.0
2008-09-29 13:20:00,56.83,57.46,56.79,57.35,107500.0,42.2449,42.7132,42.2152,42.6315,107500.0
2008-09-29 13:30:00,57.33,57.34,56.78,57.0,144900.0,42.6166,42.624,42.2077,42.3713,144900.0
2008-09-29 13:40:00,56.98,57.0,54.96,55.62,490400.0,42.3564,42.3713,40.8548,41.3455,490400.0
2008-09-29 13:50:00,55.83,56.7,55.51,55.7,385400.0,41.5016,42.1483,41.2637,41.4049,385400.0
2008-09-29 14:00:00,55.71,56.26,54.75,55.5,379400.0,41.4124,41.8212,40.6987,41.2563,379400.0
2008-09-29 14:10:00,55.51,56.11,55.3,55.73,208400.0,41.2637,41.7097,41.1076,41.4272,208400.0
2008-09-29 14:20:00,55.73,56.04,55.32,55.48,239000.0,41.4272,41.6577,41.1224,41.2414,239000.0
2008-09-29 14:30:00,55.5,55.76,55.22,55.65,177800.0,41.2563,41.4495,41.0481,41.3678,177800.0
2008-09-29 14:40:00,55.65,56.05,55.4,55.4,167000.0,41.3678,41.6651,41.1819,41.1819,167000.0
2008-09-29 14:50:00,55.45,55.66,55.15,55.28,162400.0,41.2191,41.3752,40.9961,41.0927,162400.0
2008-09-29 15:00:00,55.28,55.66,55.25,55.51,194400.0,41.0927,41.3752,41.0704,41.2637,194400.0
2008-09-29 15:10:00,55.52,55.71,55.5,55.55,170700.0,41.2711,41.4124,41.2563,41.2934,170700.0
2008-09-29 15:20:00,55.54,55.57,55.37,55.42,396300.0,41.286,41.3083,41.1596,41.1968,396300.0
2008-09-29 15:30:00,55.42,55.89,55.37,55.88,299500.0,41.1968,41.5462,41.1596,41.5387,299500.0
2008-09-29 15:40:00,55.86,56.0,55.27,55.59,448600.0,41.5239,41.6279,41.0853,41.3232,448600.0
2008-09-29 15:50:00,55.58,55.88,55.34,55.63,467600.0,41.3157,41.5387,41.1373,41.3529,467600.0
2008-09-30 09:30:00,56.41,56.45,55.65,55.95,290700.0,41.9327,41.9624,41.3678,41.5908,290700.0
2008-09-30 09:40:00,56.01,56.25,55.85,56.18,228600.0,41.6354,41.8138,41.5164,41.7617,228600.0
2008-09-30 09:50:00,56.11,56.43,55.62,55.81,218600.0,41.7097,41.9476,41.3455,41.4867,218600.0
2008-09-30 10:00:00,55.81,56.23,55.64,55.95,202600.0,41.4867,41.7989,41.3603,41.5908,202600.0
2008-09-30 10:10:00,55.93,56.5,55.92,56.35,114700.0,41.5759,41.9996,41.5685,41.8881,114700.0
2008-09-30 10:20:00,56.37,56.42,55.85,55.91,116200.0,41.903,41.9401,41.5164,41.561,116200.0
2008-09-30 10:30:00,55.93,56.38,55.93,56.3,136600.0,41.5759,41.9104,41.5759,41.8509,136600.0
2008-09-30 10:40:00,56.31,56.4,56.04,56.39,104400.0,41.8584,41.9253,41.6577,41.9178,104400.0
2008-09-30 10:50:00,56.37,56.46,56.19,56.3,106800.0,41.903,41.9699,41.7692,41.8509,106800.0
2008-09-30 11:00:00,56.29,56.68,56.15,56.64,144800.0,41.8435,42.1334,41.7394,42.1037,144800.0
2008-09-30 11:10:00,56.66,56.68,56.45,56.47,125900.0,42.1185,42.1334,41.9624,41.9773,125900.0
2008-09-30 11:20:00,56.47,56.56,56.4,56.43,119600.0,41.9773,42.0442,41.9253,41.9476,119600.0
2008-09-30 11:30:00,56.43,56.62,56.42,56.55,132200.0,41.9476,42.0888,41.9401,42.0368,132200.0
2008-09-30 11:40:00,56.56,56.83,56.45,56.8,108600.0,42.0442,42.2449,41.9624,42.2226,108600.0
2008-09-30 11:50:00,56.78,56.95,56.71,56.79,78100.0,42.2077,42.3341,42.1557,42.2152,78100.0
2008-09-30 12:00:00,56.8,57.07,56.6,56.7,103600.0,42.2226,42.4233,42.0739,42.1483,103600.0
2008-09-30 12:10:00,56.69,56.75,56.5,56.55,72900.0,42.1408,42.1854,41.9996,42.0368,72900.0
2008-09-30 12:20:00,56.56,56.64,56.5,56.5,122000.0,42.0442,42.1037,41.9996,41.9996,122000.0
2008-09-30 12:30:00,56.51,56.59,56.5,56.58,97600.0,42.007,42.0665,41.9996,42.0591,97600.0
2008-09-30 12:40:00,56.55,56.76,56.55,56.63,89900.0,42.0368,42.1929,42.0368,42.0962,89900.0
2008-09-30 12:50:00,56.64,56.74,56.49,56.72,89000.0,42.1037,42.178,41.9922,42.1631,89000.0
2008-09-30 13:00:00,56.73,56.73,56.48,56.54,109600.0,42.1706,42.1706,41.9847,42.0293,109600.0
2008-09-30 13:10:00,56.54,56.78,56.5,56.7,123900.0,42.0293,42.2077,41.9996,42.1483,123900.0
2008-09-30 13:20:00,56.69,56.95,56.62,56.95,91700.0,42.1408,42.3341,42.0888,42.3341,91700.0
2008-09-30 13:30:00,56.93,57.2,56.88,56.99,95500.0,42.3193,42.52,42.2821,42.3639,95500.0
2008-09-30 13:40:00,57.0,57.02,56.76,56.95,78000.0,42.3713,42.3862,42.1929,42.3341,78000.0
2008-09-30 13:50:00,56.95,57.17,56.89,56.99,78200.0,42.3341,42.4977,42.2895,42.3639,78200.0
2008-09-30 14:00:00,56.98,57.13,56.91,57.06,81100.0,42.3564,42.4679,42.3044,42.4159,81100.0
2008-09-30 14:10:00,57.06,57.16,56.97,57.09,112500.0,42.4159,42.4902,42.349,42.4382,112500.0
2008-09-30 14:20:00,57.08,57.34,57.05,57.16,124400.0,42.4308,42.624,42.4085,42.4902,124400.0
2008-09-30 14:30:00,57.16,57.23,56.82,56.84,122200.0,42.4902,42.5423,42.2375,42.2523,122200.0
2008-09-30 14:40:00,56.84,56.91,56.71,56.9,90700.0,42.2523,42.3044,42.1557,42.297,90700.0
2008-09-30 14:50:00,56.92,57.09,56.82,56.9,84100.0,42.3118,42.4382,42.2375,42.297,84100.0
2008-09-30 15:00:00,56.9,57.24,56.82,57.09,105700.0,42.297,42.5497,42.2375,42.4382,105700.0
2008-09-30 15:10:00,57.1,57.1,56.82,56.9,175400.0,42.4456,42.4456,42.2375,42.297,175400.0
2008-09-30 15:20:00,56.89,57.25,56.86,57.13,219300.0,42.2895,42.5571,42.2672,42.4679,219300.0
2008-09-30 15:30:00,57.13,57.26,56.9,57.14,202100.0,42.4679,42.5646,42.297,42.4754,202100.0
2008-09-30 15:40:00,57.16,57.65,56.9,57.53,421500.0,42.4902,42.8545,42.297,42.7653,421500.0
2008-09-30 15:50:00,57.54,57.57,57.12,57.42,413400.0,42.7727,42.795,42.4605,42.6835,413400.0
2008-10-01 09:30:00,56.76,58.0,56.5,57.72,323100.0,42.1929,43.1146,41.9996,42.9065,323100.0
2008-10-01 09:40:00,57.68,57.87,56.85,57.07,341000.0,42.8768,43.018,42.2598,42.4233,341000.0
2008-10-01 09:50:00,57.06,57.08,56.52,56.52,239900.0,42.4159,42.4308,42.0145,42.0145,239900.0
2008-10-01 10:00:00,56.56,56.56,55.8,55.81,301100.0,42.0442,42.0442,41.4793,41.4867,301100.0
2008-10-01 10:10:00,55.83,56.03,55.75,55.88,196800.0,41.5016,41.6502,41.4421,41.5387,196800.0
2008-10-01 10:20:00,55.87,55.95,55.7,55.91,166000.0,41.5313,41.5908,41.4049,41.561,166000.0
2008-10-01 10:30:00,55.9,55.97,55.76,55.82,160000.0,41.5536,41.6056,41.4495,41.4941,160000.0
2008-10-01 10:40:00,55.82,56.03,55.75,55.76,117300.0,41.4941,41.6502,41.4421,41.4495,117300.0
2008-10-01 10:50:00,55.76,55.76,55.5,55.52,131900.0,41.4495,41.4495,41.2563,41.2711,131900.0
2008-10-01 11:00:00,55.53,55.6,55.37,55.48,134700.0,41.2786,41.3306,41.1596,41.2414,134700.0
2008-10-01 11:10:00,55.45,55.68,55.44,55.68,105100.0,41.2191,41.3901,41.2117,41.3901,105100.0
2008-10-01 11:20:00,55.69,56.01,55.6,55.9,137400.0,41.3975,41.6354,41.3306,41.5536,137400.0
2008-10-01 11:30:00,55.91,56.12,55.84,56.04,90000.0,41.561,41.7171,41.509,41.6577,90000.0
2008-10-01 11:40:00,56.04,56.24,56.02,56.15,151500.0,41.6577,41.8063,41.6428,41.7394,151500.0
2008-10-01 11:50:00,56.16,56.2,55.82,55.84,77300.0,41.7469,41.7766,41.4941,41.509,77300.0
2008-10-01 12:00:00,55.87,55.9,55.66,55.89,78600.0,41.5313,41.5536,41.3752,41.5462,78600.0
2008-10-01 12:10:00,55.89,56.32,55.86,56.14,146000.0,41.5462,41.8658,41.5239,41.732,146000.0
2008-10-01 12:20:00,56.13,56.2,56.01,56.17,130200.0,41.7246,41.7766,41.6354,41.7543,130200.0
2008-10-01 12:30:00,56.18,56.5,56.15,56.26,152300.0,41.7617,41.9996,41.7394,41.8212,152300.0
2008-10-01 12:40:00,56.25,56.44,56.13,56.43,112800.0,41.8138,41.955,41.7246,41.9476,112800.0
2008-10-01 12:50:00,56.44,56.51,56.35,56.42,73200.0,41.955,42.007,41.8881,41.9401,73200.0
2008-10-01 13:00:00,56.44,56.46,56.27,56.37,62400.0,41.955,41.9699,41.8286,41.903,62400.0
2008-10-01 13:10:00,56.37,56.45,56.29,56.29,78100.0,41.903,41.9624,41.8435,41.8435,78100.0
2008-10-01 13:20:00,56.26,56.44,56.23,56.36,80500.0,41.8212,41.955,41.7989,41.8955,80500.0
2008-10-01 13:30:00,56.36,56.4,56.03,56.3,122600.0,41.8955,41.9253,41.6502,41.8509,122600.0
2008-10-01 13:40:00,56.3,57.11,56.03,56.71,271500.0,41.8509,42.4531,41.6502,42.1557,271500.0
2008-10-01 13:50:00,56.7,57.26,56.3,56.33,217700.0,42.1483,42.5646,41.8509,41.8732,217700.0
2008-10-01 14:00:00,56.32,56.67,56.23,56.63,189000.0,41.8658,42.126,41.7989,42.0962,189000.0
2008-10-01 14:10:00,56.63,57.12,56.45,57.0,114700.0,42.0962,42.4605,41.9624,42.3713,114700.0
2008-10-01 14:20:00,57.01,57.25,56.83,56.98,128500.0,42.3787,42.5571,42.2449,42.3564,128500.0
2008-10-01 14:30:00,56.95,57.07,56.76,57.07,100500.0,42.3341,42.4233,42.1929,42.4233,100500.0
2008-10-01 14:40:00,57.05,57.23,56.9,57.18,110800.0,42.4085,42.5423,42.297,42.5051,110800.0
2008-10-01 14:50:00,57.16,57.19,56.61,56.79,121900.0,42.4902,42.5125,42.0814,42.2152,121900.0
2008-10-01 15:00:00,56.75,56.84,56.61,56.8,114300.0,42.1854,42.2523,42.0814,42.2226,114300.0
2008-10-01 15:10:00,56.76,56.92,56.36,56.57,146900.0,42.1929,42.3118,41.8955,42.0516,146900.0
2008-10-01 15:20:00,56.56,56.72,56.43,56.49,110300.0,42.0442,42.1631,41.9476,41.9922,110300.0
2008-10-01 15:30:00,56.51,56.72,56.35,56.38,119200.0,42.007,42.1631,41.8881,41.9104,119200.0
2008-10-01 15:40:00,56.39,56.58,56.31,56.48,167000.0,41.9178,42.0591,41.8584,41.9847,167000.0
2008-10-01 15:50:00,56.48,56.72,56.47,56.61,243600.0,41.9847,42.1631,41.9773,42.0814,243600.0
2008-10-02 09:30:00,56.12,56.97,55.5,55.82,299600.0,41.7171,42.349,41.2563,41.4941,299600.0
2008-10-02 09:40:00,55.82,56.06,55.5,55.63,186100.0,41.4941,41.6725,41.2563,41.3529,186100.0
2008-10-02 09:50:00,55.61,55.75,55.15,55.34,171000.0,41.338,41.4421,40.9961,41.1373,171000.0
2008-10-02 10:00:00,55.33,55.46,55.13,55.2,177400.0,41.1299,41.2265,40.9812,41.0332,177400.0
2008-10-02 10:10:00,55.19,55.29,55.04,55.22,203800.0,41.0258,41.1001,40.9143,41.0481,203800.0
2008-10-02 10:20:00,55.23,55.24,54.76,55.1,206200.0,41.0555,41.063,40.7062,40.9589,206200.0
2008-10-02 10:30:00,55.1,55.46,55.01,55.08,129100.0,40.9589,41.2265,40.892,40.944,129100.0
2008-10-02 10:40:00,55.07,55.24,54.83,55.0,126300.0,40.9366,41.063,40.7582,40.8846,126300.0
2008-10-02 10:50:00,55.02,55.1,54.9,54.93,134900.0,40.8994,40.9589,40.8102,40.8325,134900.0
2008-10-02 11:00:00,54.92,54.95,54.31,54.4,173700.0,40.8251,40.8474,40.3717,40.4386,173700.0
2008-10-02 11:10:00,54.39,54.51,54.01,54.13,329300.0,40.4311,40.5203,40.1487,40.2379,329300.0
2008-10-02 11:20:00,54.14,54.18,53.63,53.66,362300.0,40.2453,40.275,39.8662,39.8885,362300.0
2008-10-02 11:30:00,53.66,53.93,53.34,53.69,368200.0,39.8885,40.0892,39.6506,39.9108,368200.0
2008-10-02 11:40:00,53.69,54.11,53.61,54.03,249700.0,39.9108,40.223,39.8513,40.1635,249700.0
2008-10-02 11:50:00,54.03,54.15,53.86,54.07,136300.0,40.1635,40.2527,40.0371,40.1933,136300.0
2008-10-02 12:00:00,54.08,54.48,54.06,54.48,186300.0,40.2007,40.498,40.1858,40.498,186300.0
2008-10-02 12:10:00,54.47,54.72,54.38,54.5,138900.0,40.4906,40.6764,40.4237,40.5129,138900.0
2008-10-02 12:20:00,54.49,54.49,54.3,54.38,96900.0,40.5055,40.5055,40.3642,40.4237,96900.0
2008-10-02 12:30:00,54.38,54.43,54.18,54.2,120600.0,40.4237,40.4609,40.275,40.2899,120600.0
2008-10-02 12:40:00,54.18,54.24,54.0,54.04,110400.0,40.275,40.3196,40.1412,40.171,110400.0
2008-10-02 12:50:00,54.03,54.2,54.01,54.04,117700.0,40.1635,40.2899,40.1487,40.171,117700.0
2008-10-02 13:00:00,54.06,54.13,53.95,53.97,147200.0,40.1858,40.2379,40.1041,40.1189,147200.0
2008-10-02 13:10:00,53.97,54.02,53.79,53.82,187800.0,40.1189,40.1561,39.9851,40.0074,187800.0
2008-10-02 13:20:00,53.84,54.11,53.83,54.1,123200.0,40.0223,40.223,40.0148,40.2156,123200.0
2008-10-02 13:30:00,54.1,54.19,53.88,53.92,133600.0,40.2156,40.2825,40.052,40.0818,133600.0
2008-10-02 13:40:00,53.93,54.19,53.9,53.98,254400.0,40.0892,40.2825,40.0669,40.1264,254400.0
2008-10-02 13:50:00,53.97,54.09,53.66,54.03,278300.0,40.1189,40.2081,39.8885,40.1635,278300.0
2008-10-02 14:00:00,54.03,54.15,53.73,53.92,125700.0,40.1635,40.2527,39.9405,40.0818,125700.0
2008-10-02 14:10:00,53.91,54.1,53.81,53.87,92500.0,40.0743,40.2156,40.0,40.0446,92500.0
2008-10-02 14:20:00,53.89,54.02,53.77,53.88,108000.0,40.0594,40.1561,39.9702,40.052,108000.0
2008-10-02 14:30:00,53.87,53.92,53.53,53.69,186600.0,40.0446,40.0818,39.7918,39.9108,186600.0
2008-10-02 14:40:00,53.67,53.82,53.51,53.72,116800.0,39.8959,40.0074,39.777,39.9331,116800.0
2008-10-02 14:50:00,53.73,54.07,53.61,54.0,163900.0,39.9405,40.1933,39.8513,40.1412,163900.0
2008-10-02 15:00:00,53.99,54.03,53.7,53.7,118400.0,40.1338,40.1635,39.9182,39.9182,118400.0
2008-10-02 15:10:00,53.71,53.78,53.5,53.55,149700.0,39.9256,39.9777,39.7695,39.8067,149700.0
2008-10-02 15:20:00,53.54,53.78,53.5,53.59,184000.0,39.7993,39.9777,39.7695,39.8364,184000.0
2008-10-02 15:30:00,53.58,53.84,53.5,53.59,213600.0,39.829,40.0223,39.7695,39.8364,213600.0
2008-10-02 15:40:00,53.59,53.76,53.36,53.43,374400.0,39.8364,39.9628,39.6655,39.7175,374400.0
2008-10-02 15:50:00,53.43,53.91,53.42,53.62,561700.0,39.7175,40.0743,39.7101,39.8587,561700.0
2008-10-03 09:30:00,54.0,54.71,54.0,54.38,209000.0,40.1412,40.669,40.1412,40.4237,209000.0
2008-10-03 09:40:00,54.39,55.0,54.35,54.87,218900.0,40.4311,40.8846,40.4014,40.7879,218900.0
2008-10-03 09:50:00,54.88,54.9,54.5,54.63,209400.0,40.7954,40.8102,40.5129,40.6095,209400.0
2008-10-03 10:00:00,54.63,54.86,54.5,54.52,145600.0,40.6095,40.7805,40.5129,40.5278,145600.0
2008-10-03 10:10:00,54.53,54.7,54.4,54.7,250900.0,40.5352,40.6616,40.4386,40.6616,250900.0
2008-10-03 10:20:00,54.68,54.95,54.59,54.7,96900.0,40.6467,40.8474,40.5798,40.6616,96900.0
2008-10-03 10:30:00,54.7,54.98,54.65,54.96,114300.0,40.6616,40.8697,40.6244,40.8548,114300.0
2008-10-03 10:40:00,54.95,54.98,54.88,54.98,113400.0,40.8474,40.8697,40.7954,40.8697,113400.0
2008-10-03 10:50:00,54.97,55.37,54.95,55.32,155800.0,40.8623,41.1596,40.8474,41.1224,155800.0
2008-10-03 11:00:00,55.32,55.57,55.17,55.26,112600.0,41.1224,41.3083,41.0109,41.0778,112600.0
2008-10-03 11:10:00,55.28,55.42,55.13,55.15,83300.0,41.0927,41.1968,40.9812,40.9961,83300.0
2008-10-03 11:20:00,55.12,55.17,55.0,55.05,52000.0,40.9738,41.0109,40.8846,40.9217,52000.0
2008-10-03 11:30:00,55.08,55.19,55.08,55.15,61100.0,40.944,41.0258,40.944,40.9961,61100.0
2008-10-03 11:40:00,55.16,55.19,54.92,54.95,88700.0,41.0035,41.0258,40.8251,40.8474,88700.0
2008-10-03 11:50:00,54.95,54.96,54.76,54.88,151500.0,40.8474,40.8548,40.7062,40.7954,151500.0
2008-10-03 12:00:00,54.86,55.02,54.74,54.8,79000.0,40.7805,40.8994,40.6913,40.7359,79000.0
2008-10-03 12:10:00,54.79,54.85,54.7,54.78,56800.0,40.7285,40.7731,40.6616,40.721,56800.0
2008-10-03 12:20:00,54.79,54.83,54.47,54.69,112700.0,40.7285,40.7582,40.4906,40.6541,112700.0
2008-10-03 12:30:00,54.7,55.1,54.7,55.1,87200.0,40.6616,40.9589,40.6616,40.9589,87200.0
2008-10-03 12:40:00,55.09,55.78,55.03,55.78,207100.0,40.9515,41.4644,40.9069,41.4644,207100.0
2008-10-03 12:50:00,55.78,56.06,55.5,55.98,302000.0,41.4644,41.6725,41.2563,41.6131,302000.0
2008-10-03 13:00:00,55.99,56.34,55.69,56.19,187700.0,41.6205,41.8807,41.3975,41.7692,187700.0
2008-10-03 13:10:00,56.17,56.24,55.71,56.11,239800.0,41.7543,41.8063,41.4124,41.7097,239800.0
2008-10-03 13:20:00,56.12,56.4,55.48,55.55,293700.0,41.7171,41.9253,41.2414,41.2934,293700.0
2008-10-03 13:30:00,55.55,55.6,55.01,55.35,287000.0,41.2934,41.3306,40.892,41.1447,287000.0
2008-10-03 13:40:00,55.35,55.4,54.8,55.22,216300.0,41.1447,41.1819,40.7359,41.0481,216300.0
2008-10-03 13:50:00,55.22,55.63,54.87,54.92,258900.0,41.0481,41.3529,40.7879,40.8251,258900.0
2008-10-03 14:00:00,54.95,55.14,54.77,54.97,184700.0,40.8474,40.9886,40.7136,40.8623,184700.0
2008-10-03 14:10:00,54.96,55.19,54.8,54.84,131600.0,40.8548,41.0258,40.7359,40.7656,131600.0
2008-10-03 14:20:00,54.82,54.87,54.26,54.35,228700.0,40.7508,40.7879,40.3345,40.4014,228700.0
2008-10-03 14:30:00,54.38,54.54,54.15,54.45,196800.0,40.4237,40.5426,40.2527,40.4757,196800.0
2008-10-03 14:40:00,54.45,54.48,54.07,54.3,139700.0,40.4757,40.498,40.1933,40.3642,139700.0
2008-10-03 14:50:00,54.3,54.57,54.26,54.51,154800.0,40.3642,40.5649,40.3345,40.5203,154800.0
2008-10-03 15:00:00,54.53,54.55,54.26,54.33,270100.0,40.5352,40.5501,40.3345,40.3865,270100.0
2008-10-03 15:10:00,54.35,54.43,54.11,54.22,118500.0,40.4014,40.4609,40.223,40.3048,118500.0
2008-10-03 15:20:00,54.18,54.33,54.01,54.23,138200.0,40.275,40.3865,40.1487,40.3122,138200.0
2008-10-03 15:30:00,54.26,54.52,54.02,54.13,184500.0,40.3345,40.5278,40.1561,40.2379,184500.0
2008-10-03 15:40:00,54.13,54.15,53.84,54.05,320600.0,40.2379,40.2527,40.0223,40.1784,320600.0
2008-10-03 15:50:00,54.07,54.11,53.76,53.9,330600.0,40.1933,40.223,39.9628,40.0669,330600.0
2008-10-06 09:30:00,51.77,52.94,51.5,52.81,518300.0,38.4835,39.3533,38.2828,39.2566,518300.0
2008-10-06 09:40:00,52.79,53.0,51.8,51.96,330700.0,39.2418,39.3979,38.5058,38.6248,330700.0
2008-10-06 09:50:00,51.97,52.24,51.49,51.58,296300.0,38.6322,38.8329,38.2754,38.3423,296300.0
2008-10-06 10:00:00,51.62,51.63,51.05,51.33,318700.0,38.372,38.3795,37.9483,38.1565,318700.0
2008-10-06 10:10:00,51.4,51.46,50.6,50.8,251400.0,38.2085,38.2531,37.6138,37.7625,251400.0
2008-10-06 10:20:00,50.8,50.99,50.62,50.74,224200.0,37.7625,37.9037,37.6287,37.7179,224200.0
2008-10-06 10:30:00,50.72,50.76,50.1,50.15,297000.0,37.703,37.7327,37.2421,37.2793,297000.0
2008-10-06 10:40:00,50.15,50.2,49.21,49.65,563500.0,37.2793,37.3165,36.5805,36.9076,563500.0
2008-10-06 10:50:00,49.7,49.92,49.39,49.77,316300.0,36.9448,37.1083,36.7143,36.9968,316300.0
2008-10-06 11:00:00,49.8,50.52,49.67,50.52,273500.0,37.0191,37.5543,36.9225,37.5543,273500.0
2008-10-06 11:10:00,50.52,50.74,50.16,50.51,250800.0,37.5543,37.7179,37.2867,37.5469,250800.0
2008-10-06 11:20:00,50.47,50.66,50.04,50.25,165600.0,37.5172,37.6584,37.1975,37.3536,165600.0
2008-10-06 11:30:00,50.27,50.33,49.95,50.01,138500.0,37.3685,37.4131,37.1306,37.1752,138500.0
2008-10-06 11:40:00,50.0,50.01,49.67,49.68,142000.0,37.1678,37.1752,36.9225,36.9299,142000.0
2008-10-06 11:50:00,49.68,50.08,49.51,49.87,228000.0,36.9299,37.2273,36.8036,37.0712,228000.0
2008-10-06 12:00:00,49.89,50.21,49.8,49.83,143000.0,37.086,37.3239,37.0191,37.0414,143000.0
2008-10-06 12:10:00,49.84,49.96,49.59,49.81,124500.0,37.0489,37.1381,36.863,37.0266,124500.0
2008-10-06 12:20:00,49.8,49.9,49.51,49.58,137900.0,37.0191,37.0935,36.8036,36.8556,137900.0
2008-10-06 12:30:00,49.59,49.85,49.52,49.55,117700.0,36.863,37.0563,36.811,36.8333,117700.0
2008-10-06 12:40:00,49.55,49.72,49.51,49.69,137400.0,36.8333,36.9597,36.8036,36.9374,137400.0
2008-10-06 12:50:00,49.69,49.85,49.51,49.54,152100.0,36.9374,37.0563,36.8036,36.8259,152100.0
2008-10-06 13:00:00,49.53,49.64,49.25,49.43,228500.0,36.8184,36.9002,36.6103,36.7441,228500.0
2008-10-06 13:10:00,49.43,49.7,49.4,49.48,144600.0,36.7441,36.9448,36.7218,36.7813,144600.0
2008-10-06 13:20:00,49.46,49.93,49.44,49.69,142600.0,36.7664,37.1158,36.7515,36.9374,142600.0
2008-10-06 13:30:00,49.7,49.75,49.35,49.38,153000.0,36.9448,36.982,36.6846,36.7069,153000.0
2008-10-06 13:40:00,49.39,49.51,49.07,49.12,283300.0,36.7143,36.8036,36.4765,36.5136,283300.0
2008-10-06 13:50:00,49.13,49.51,49.02,49.29,169500.0,36.5211,36.8036,36.4393,36.64,169500.0
2008-10-06 14:00:00,49.25,49.36,49.0,49.12,261800.0,36.6103,36.692,36.4244,36.5136,261800.0
2008-10-06 14:10:00,49.11,49.34,48.77,48.86,309600.0,36.5062,36.6772,36.2535,36.3204,309600.0
2008-10-06 14:20:00,48.85,48.95,48.43,48.5,341300.0,36.3129,36.3873,36.0007,36.0528,341300.0
2008-10-06 14:30:00,48.5,48.57,48.1,48.22,442600.0,36.0528,36.1048,35.7554,35.8446,442600.0
2008-10-06 14:40:00,48.23,48.3,47.88,48.14,387800.0,35.8521,35.9041,35.5919,35.7852,387800.0
2008-10-06 14:50:00,48.16,48.6,48.1,48.47,225400.0,35.8,36.1271,35.7554,36.0305,225400.0
2008-10-06 15:00:00,48.49,48.85,48.18,48.67,329100.0,36.0453,36.3129,35.8149,36.1791,329100.0
2008-10-06 15:10:00,48.66,49.64,48.54,49.53,405300.0,36.1717,36.9002,36.0825,36.8184,405300.0
2008-10-06 15:20:00,49.59,50.17,49.2,49.87,488400.0,36.863,37.2942,36.5731,37.0712,488400.0
2008-10-06 15:30:00,49.88,50.23,49.42,49.52,555500.0,37.0786,37.3388,36.7366,36.811,555500.0
2008-10-06 15:40:00,49.49,50.24,49.15,50.24,514700.0,36.7887,37.3462,36.5359,37.3462,514700.0
2008-10-06 15:50:00,50.23,51.67,50.15,51.3,987700.0,37.3388,38.4092,37.2793,38.1342,987700.0
2008-10-07 09:30:00,51.74,51.8,50.77,51.36,293500.0,38.4612,38.5058,37.7402,38.1788,293500.0
2008-10-07 09:40:00,51.39,52.56,51.13,52.09,342200.0,38.2011,39.0708,38.0078,38.7214,342200.0
2008-10-07 09:50:00,52.08,52.3,51.5,52.29,305200.0,38.714,38.8775,38.2828,38.8701,305200.0
2008-10-07 10:00:00,52.29,52.55,51.27,51.46,381100.0,38.8701,39.0634,38.1119,38.2531,381100.0
2008-10-07 10:10:00,51.45,51.71,51.09,51.47,283300.0,38.2457,38.4389,37.9781,38.2605,283300.0
2008-10-07 10:20:00,51.56,51.56,51.04,51.36,300200.0,38.3274,38.3274,37.9409,38.1788,300200.0
2008-10-07 10:30:00,51.37,51.59,51.1,51.16,266000.0,38.1862,38.3497,37.9855,38.0301,266000.0
2008-10-07 10:40:00,51.18,51.35,51.02,51.17,170100.0,38.045,38.1713,37.926,38.0375,170100.0
2008-10-07 10:50:00,51.15,51.15,50.71,51.03,281400.0,38.0227,38.0227,37.6956,37.9335,281400.0
2008-10-07 11:00:00,51.0,51.11,50.47,50.59,190500.0,37.9112,37.9929,37.5172,37.6064,190500.0
2008-10-07 11:10:00,50.59,50.75,50.31,50.36,173600.0,37.6064,37.7253,37.3982,37.4354,173600.0
2008-10-07 11:20:00,50.35,50.46,49.92,50.28,229400.0,37.428,37.5097,37.1083,37.3759,229400.0
2008-10-07 11:30:00,50.3,50.75,50.28,50.4,163700.0,37.3908,37.7253,37.3759,37.4651,163700.0
2008-10-07 11:40:00,50.4,50.8,50.31,50.67,161300.0,37.4651,37.7625,37.3982,37.6658,161300.0
2008-10-07 11:50:00,50.67,50.81,50.3,50.51,158100.0,37.6658,37.7699,37.3908,37.5469,158100.0
2008-10-07 12:00:00,50.51,50.51,50.0,50.15,166400.0,37.5469,37.5469,37.1678,37.2793,166400.0
2008-10-07 12:10:00,50.15,50.74,50.15,50.65,126700.0,37.2793,37.7179,37.2793,37.651,126700.0
2008-10-07 12:20:00,50.64,50.77,50.06,50.15,142700.0,37.6435,37.7402,37.2124,37.2793,142700.0
2008-10-07 12:30:00,50.15,50.34,49.89,49.92,152400.0,37.2793,37.4205,37.086,37.1083,152400.0
2008-10-07 12:40:00,49.92,50.04,49.5,49.57,232000.0,37.1083,37.1975,36.7961,36.8482,232000.0
2008-10-07 12:50:00,49.56,50.23,49.55,50.01,183300.0,36.8407,37.3388,36.8333,37.1752,183300.0
2008-10-07 13:00:00,50.01,50.51,50.0,50.32,156800.0,37.1752,37.5469,37.1678,37.4057,156800.0
2008-10-07 13:10:00,50.31,50.56,50.0,50.22,137400.0,37.3982,37.5841,37.1678,37.3313,137400.0
2008-10-07 13:20:00,50.24,50.3,49.65,49.89,158300.0,37.3462,37.3908,36.9076,37.086,158300.0
2008-10-07 13:30:00,49.89,50.29,49.83,50.22,162800.0,37.086,37.3834,37.0414,37.3313,162800.0
2008-10-07 13:40:00,50.24,50.26,49.35,49.49,254600.0,37.3462,37.3611,36.6846,36.7887,254600.0
2008-10-07 13:50:00,49.45,49.69,49.2,49.27,194700.0,36.7589,36.9374,36.5731,36.6251,194700.0
2008-10-07 14:00:00,49.25,49.58,49.21,49.47,183500.0,36.6103,36.8556,36.5805,36.7738,183500.0
2008-10-07 14:10:00,49.46,49.84,49.02,49.77,278800.0,36.7664,37.0489,36.4393,36.9968,278800.0
2008-10-07 14:20:00,49.75,50.13,49.71,49.99,298700.0,36.982,37.2644,36.9522,37.1604,298700.0
2008-10-07 14:30:00,49.99,50.33,49.81,49.96,250900.0,37.1604,37.4131,37.0266,37.1381,250900.0
2008-10-07 14:40:00,49.96,50.21,49.83,49.97,229500.0,37.1381,37.3239,37.0414,37.1455,229500.0
2008-10-07 14:50:00,49.98,50.15,49.78,49.86,235500.0,37.1529,37.2793,37.0043,37.0637,235500.0
2008-10-07 15:00:00,49.87,49.94,49.75,49.91,260300.0,37.0712,37.1232,36.982,37.1009,260300.0
2008-10-07 15:10:00,49.91,50.28,49.68,49.8,276500.0,37.1009,37.3759,36.9299,37.0191,276500.0
2008-10-07 15:20:00,49.81,49.95,49.53,49.93,308300.0,37.0266,37.1306,36.8184,37.1158,308300.0
2008-10-07 15:30:00,49.94,50.2,49.79,49.85,476100.0,37.1232,37.3165,37.0117,37.0563,476100.0
2008-10-07 15:40:00,49.84,49.86,49.41,49.5,576800.0,37.0489,37.0637,36.7292,36.7961,576800.0
2008-10-07 15:50:00,49.49,49.56,48.71,49.13,729700.0,36.7887,36.8407,36.2089,36.5211,729700.0
2008-10-08 09:30:00,48.49,49.93,48.07,49.88,507300.0,36.0453,37.1158,35.7331,37.0786,507300.0
2008-10-08 09:40:00,49.79,50.0,49.1,49.58,422800.0,37.0117,37.1678,36.4988,36.8556,422800.0
2008-10-08 09:50:00,49.58,49.84,49.04,49.32,441200.0,36.8556,37.0489,36.4542,36.6623,441200.0
2008-10-08 10:00:00,49.33,49.69,49.12,49.22,377900.0,36.6697,36.9374,36.5136,36.588,377900.0
2008-10-08 10:10:00,49.22,49.46,48.5,48.56,249700.0,36.588,36.7664,36.0528,36.0974,249700.0
2008-10-08 10:20:00,48.57,48.57,48.01,48.19,293700.0,36.1048,36.1048,35.6885,35.8223,293700.0
2008-10-08 10:30:00,48.19,48.6,47.84,48.39,344100.0,35.8223,36.1271,35.5621,35.971,344100.0
2008-10-08 10:40:00,48.38,48.65,47.55,47.83,254900.0,35.9636,36.1643,35.3466,35.5547,254900.0
2008-10-08 10:50:00,47.8,48.52,47.76,48.4,340900.0,35.5324,36.0676,35.5027,35.9784,340900.0
2008-10-08 11:00:00,48.4,48.52,47.87,48.38,222700.0,35.9784,36.0676,35.5844,35.9636,222700.0
2008-10-08 11:10:00,48.37,48.9,48.18,48.9,288000.0,35.9561,36.3501,35.8149,36.3501,288000.0
2008-10-08 11:20:00,48.88,49.23,48.88,48.96,261000.0,36.3352,36.5954,36.3352,36.3947,261000.0
2008-10-08 11:30:00,48.97,49.01,48.53,48.85,289300.0,36.4021,36.4319,36.0751,36.3129,289300.0
2008-10-08 11:40:00,48.85,48.93,48.33,48.61,253100.0,36.3129,36.3724,35.9264,36.1345,253100.0
2008-10-08 11:50:00,48.61,49.03,48.54,48.97,294200.0,36.1345,36.4467,36.0825,36.4021,294200.0
2008-10-08 12:00:00,48.98,49.0,48.44,48.58,316200.0,36.4096,36.4244,36.0082,36.1122,316200.0
2008-10-08 12:10:00,48.58,48.91,48.44,48.77,270500.0,36.1122,36.3575,36.0082,36.2535,270500.0
2008-10-08 12:20:00,48.76,48.81,48.16,48.21,198300.0,36.246,36.2832,35.8,35.8372,198300.0
2008-10-08 12:30:00,48.22,48.7,48.05,48.41,240300.0,35.8446,36.2014,35.7183,35.9859,240300.0
2008-10-08 12:40:00,48.4,48.84,48.14,48.28,240600.0,35.9784,36.3055,35.7852,35.8892,240600.0
2008-10-08 12:50:00,48.28,48.69,48.21,48.47,176700.0,35.8892,36.194,35.8372,36.0305,176700.0
2008-10-08 13:00:00,48.45,49.5,48.45,49.47,220300.0,36.0156,36.7961,36.0156,36.7738,220300.0
2008-10-08 13:10:00,49.47,49.68,49.1,49.37,349700.0,36.7738,36.9299,36.4988,36.6995,349700.0
2008-10-08 13:20:00,49.4,49.6,48.85,48.9,160400.0,36.7218,36.8705,36.3129,36.3501,160400.0
2008-10-08 13:30:00,48.9,49.51,48.75,49.16,171400.0,36.3501,36.8036,36.2386,36.5434,171400.0
2008-10-08 13:40:00,49.16,49.64,49.02,49.11,179200.0,36.5434,36.9002,36.4393,36.5062,179200.0
2008-10-08 13:50:00,49.11,49.58,49.1,49.38,170700.0,36.5062,36.8556,36.4988,36.7069,170700.0
2008-10-08 14:00:00,49.37,49.79,49.13,49.33,243800.0,36.6995,37.0117,36.5211,36.6697,243800.0
2008-10-08 14:10:00,49.31,49.33,48.95,49.26,183900.0,36.6549,36.6697,36.3873,36.6177,183900.0
2008-10-08 14:20:00,49.27,49.63,49.1,49.15,234700.0,36.6251,36.8928,36.4988,36.5359,234700.0
2008-10-08 14:30:00,49.18,49.35,48.74,48.9,149500.0,36.5582,36.6846,36.2312,36.3501,149500.0
2008-10-08 14:40:00,48.91,48.92,48.56,48.77,186000.0,36.3575,36.365,36.0974,36.2535,186000.0
2008-10-08 14:50:00,48.77,49.07,48.73,48.77,188900.0,36.2535,36.4765,36.2237,36.2535,188900.0
2008-10-08 15:00:00,48.77,49.02,48.22,48.8,317600.0,36.2535,36.4393,35.8446,36.2758,317600.0
2008-10-08 15:10:00,48.79,49.03,48.3,48.93,184300.0,36.2683,36.4467,35.9041,36.3724,184300.0
2008-10-08 15:20:00,48.94,49.14,48.54,48.86,242500.0,36.3798,36.5285,36.0825,36.3204,242500.0
2008-10-08 15:30:00,48.86,49.19,48.32,48.43,305900.0,36.3204,36.5657,35.919,36.0007,305900.0
2008-10-08 15:40:00,48.47,48.67,47.93,48.03,390700.0,36.0305,36.1791,35.629,35.7034,390700.0
2008-10-08 15:50:00,48.04,48.2,47.18,47.35,683000.0,35.7108,35.8298,35.0715,35.1979,683000.0
2008-10-09 09:30:00,48.05,48.3,47.65,48.09,325500.0,35.7183,35.9041,35.4209,35.748,325500.0
2008-10-09 09:40:00,48.09,48.94,47.85,48.12,309600.0,35.748,36.3798,35.5696,35.7703,309600.0
2008-10-09 09:50:00,48.08,48.28,47.38,47.47,252100.0,35.7406,35.8892,35.2202,35.2871,252100.0
2008-10-09 10:00:00,47.45,47.56,47.06,47.52,275900.0,35.2722,35.354,34.9823,35.3243,275900.0
2008-10-09 10:10:00,47.53,47.74,47.36,47.51,295500.0,35.3317,35.4878,35.2053,35.3168,295500.0
2008-10-09 10:20:00,47.53,47.61,47.04,47.07,347200.0,35.3317,35.3912,34.9675,34.9898,347200.0
2008-10-09 10:30:00,47.07,47.35,46.76,46.81,370200.0,34.9898,35.1979,34.7593,34.7965,370200.0
2008-10-09 10:40:00,46.82,47.22,46.5,47.06,287000.0,34.8039,35.1013,34.566,34.9823,287000.0
2008-10-09 10:50:00,47.08,47.08,46.55,46.71,221700.0,34.9972,34.9972,34.6032,34.7222,221700.0
2008-10-09 11:00:00,46.71,46.86,46.06,46.8,287500.0,34.7222,34.8337,34.239,34.7891,287500.0
2008-10-09 11:10:00,46.8,47.17,46.71,46.96,211100.0,34.7891,35.0641,34.7222,34.908,211100.0
2008-10-09 11:20:00,46.95,47.14,46.71,47.07,230900.0,34.9006,35.0418,34.7222,34.9898,230900.0
2008-10-09 11:30:00,47.02,47.56,46.9,47.1,332900.0,34.9526,35.354,34.8634,35.0121,332900.0
2008-10-09 11:40:00,47.13,47.54,46.91,47.45,272000.0,35.0344,35.3391,34.8708,35.2722,272000.0
2008-10-09 11:50:00,47.44,47.57,47.12,47.31,221100.0,35.2648,35.3614,35.0269,35.1682,221100.0
2008-10-09 12:00:00,47.3,47.8,47.29,47.69,261300.0,35.1607,35.5324,35.1533,35.4506,261300.0
2008-10-09 12:10:00,47.7,47.88,47.6,47.83,188300.0,35.4581,35.5919,35.3837,35.5547,188300.0
2008-10-09 12:20:00,47.83,47.9,47.38,47.39,220000.0,35.5547,35.6067,35.2202,35.2276,220000.0
2008-10-09 12:30:00,47.4,47.55,47.34,47.4,132200.0,35.2351,35.3466,35.1905,35.2351,132200.0
2008-10-09 12:40:00,47.42,47.47,47.12,47.27,190000.0,35.2499,35.2871,35.0269,35.1384,190000.0
2008-10-09 12:50:00,47.25,47.5,47.2,47.5,110900.0,35.1236,35.3094,35.0864,35.3094,110900.0
2008-10-09 13:00:00,47.49,47.6,47.44,47.56,166200.0,35.302,35.3837,35.2648,35.354,166200.0
2008-10-09 13:10:00,47.56,47.98,47.56,47.63,125000.0,35.354,35.6662,35.354,35.406,125000.0
2008-10-09 13:20:00,47.62,47.91,47.4,47.58,250700.0,35.3986,35.6142,35.2351,35.3689,250700.0
2008-10-09 13:30:00,47.6,47.88,47.48,47.61,261200.0,35.3837,35.5919,35.2945,35.3912,261200.0
2008-10-09 13:40:00,47.57,47.83,47.54,47.62,157600.0,35.3614,35.5547,35.3391,35.3986,157600.0
2008-10-09 13:50:00,47.62,47.8,47.41,47.7,160600.0,35.3986,35.5324,35.2425,35.4581,160600.0
2008-10-09 14:00:00,47.64,47.9,47.64,47.85,138300.0,35.4135,35.6067,35.4135,35.5696,138300.0
2008-10-09 14:10:00,47.88,47.88,47.48,47.65,175300.0,35.5919,35.5919,35.2945,35.4209,175300.0
2008-10-09 14:20:00,47.65,47.76,47.45,47.64,190600.0,35.4209,35.5027,35.2722,35.4135,190600.0
2008-10-09 14:30:00,47.63,47.77,47.34,47.45,223100.0,35.406,35.5101,35.1905,35.2722,223100.0
2008-10-09 14:40:00,47.46,47.71,47.18,47.48,429000.0,35.2797,35.4655,35.0715,35.2945,429000.0
2008-10-09 14:50:00,47.47,47.61,47.18,47.35,300000.0,35.2871,35.3912,35.0715,35.1979,300000.0
2008-10-09 15:00:00,47.36,47.4,47.03,47.19,582800.0,35.2053,35.2351,34.96,35.079,582800.0
2008-10-09 15:10:00,47.19,47.26,46.71,46.78,317000.0,35.079,35.131,34.7222,34.7742,317000.0
2008-10-09 15:20:00,46.8,46.97,46.49,46.53,311600.0,34.7891,34.9154,34.5586,34.5884,311600.0
2008-10-09 15:30:00,46.51,46.61,45.87,45.93,447600.0,34.5735,34.6478,34.0977,34.1423,447600.0
2008-10-09 15:40:00,45.97,46.06,44.47,44.64,579500.0,34.1721,34.239,33.057,33.1834,579500.0
2008-10-09 15:50:00,44.63,45.87,44.41,45.02,843500.0,33.176,34.0977,33.0124,33.4659,843500.0
2008-10-10 09:30:00,40.13,41.9,40.0,40.38,818200.0,29.8309,31.1466,29.7342,30.0167,818200.0
2008-10-10 09:40:00,40.4,42.5,40.26,42.2,1135800.0,30.0316,31.5926,29.9275,31.3696,1135800.0
2008-10-10 09:50:00,42.21,42.78,41.45,42.4,683300.0,31.3771,31.8008,30.8121,31.5183,683300.0
2008-10-10 10:00:00,42.4,43.72,42.15,42.88,621700.0,31.5183,32.4995,31.3325,31.8751,621700.0
2008-10-10 10:10:00,42.8,43.12,42.03,42.34,462200.0,31.8156,32.0535,31.2432,31.4737,462200.0
2008-10-10 10:20:00,42.33,43.15,42.28,42.84,469000.0,31.4663,32.0758,31.4291,31.8454,469000.0
2008-10-10 10:30:00,42.81,42.98,42.0,42.38,365200.0,31.8231,31.9494,31.2209,31.5034,365200.0
2008-10-10 10:40:00,42.36,42.94,41.83,42.81,346400.0,31.4886,31.9197,31.0946,31.8231,346400.0
2008-10-10 10:50:00,42.8,43.1,42.43,42.62,329700.0,31.8156,32.0386,31.5406,31.6818,329700.0
2008-10-10 11:00:00,42.61,43.06,42.15,42.42,278300.0,31.6744,32.0089,31.3325,31.5332,278300.0
2008-10-10 11:10:00,42.43,42.6,41.8,42.45,321100.0,31.5406,31.667,31.0723,31.5555,321100.0
2008-10-10 11:20:00,42.45,42.57,42.04,42.15,182900.0,31.5555,31.6447,31.2507,31.3325,182900.0
2008-10-10 11:30:00,42.16,42.17,41.75,41.94,325200.0,31.3399,31.3473,31.0351,31.1763,325200.0
2008-10-10 11:40:00,41.96,42.28,41.64,41.67,192400.0,31.1912,31.4291,30.9533,30.9756,192400.0
2008-10-10 11:50:00,41.67,41.88,41.28,41.69,323900.0,30.9756,31.1317,30.6857,30.9905,323900.0
2008-10-10 12:00:00,41.68,42.02,41.45,41.7,276600.0,30.9831,31.2358,30.8121,30.9979,276600.0
2008-10-10 12:10:00,41.7,42.03,41.51,41.6,257400.0,30.9979,31.2432,30.8567,30.9236,257400.0
2008-10-10 12:20:00,41.62,42.05,41.5,41.63,294700.0,30.9385,31.2581,30.8493,30.9459,294700.0
2008-10-10 12:30:00,41.63,41.77,41.28,41.55,292700.0,30.9459,31.05,30.6857,30.8864,292700.0
2008-10-10 12:40:00,41.55,42.1,41.47,41.62,336900.0,30.8864,31.2953,30.827,30.9385,336900.0
2008-10-10 12:50:00,41.61,41.78,41.37,41.54,242400.0,30.931,31.0574,30.7526,30.879,242400.0
2008-10-10 13:00:00,41.56,41.56,41.04,41.25,237700.0,30.8939,30.8939,30.5073,30.6634,237700.0
2008-10-10 13:10:00,41.19,41.23,40.57,40.61,258800.0,30.6188,30.6486,30.1579,30.1877,258800.0
2008-10-10 13:20:00,40.61,41.15,40.52,41.01,232500.0,30.1877,30.5891,30.1208,30.485,232500.0
2008-10-10 13:30:00,41.03,41.06,40.42,40.64,334200.0,30.4999,30.5222,30.0464,30.21,334200.0
2008-10-10 13:40:00,40.62,40.64,40.16,40.25,390100.0,30.1951,30.21,29.8532,29.9201,390100.0
2008-10-10 13:50:00,40.27,40.75,40.12,40.63,419200.0,29.9349,30.2918,29.8234,30.2026,419200.0
2008-10-10 14:00:00,40.63,41.48,40.2,41.38,405900.0,30.2026,30.8344,29.8829,30.7601,405900.0
2008-10-10 14:10:00,41.37,41.61,40.37,40.53,523700.0,30.7526,30.931,30.0093,30.1282,523700.0
2008-10-10 14:20:00,40.51,41.07,40.1,40.16,404200.0,30.1133,30.5296,29.8086,29.8532,404200.0
2008-10-10 14:30:00,40.18,40.57,40.08,40.49,387600.0,29.868,30.1579,29.7937,30.0985,387600.0
2008-10-10 14:40:00,40.47,41.01,40.11,40.75,418400.0,30.0836,30.485,29.816,30.2918,418400.0
2008-10-10 14:50:00,40.74,40.94,40.12,40.58,446400.0,30.2843,30.433,29.8234,30.1654,446400.0
2008-10-10 15:00:00,40.56,41.15,40.5,40.76,496100.0,30.1505,30.5891,30.1059,30.2992,496100.0
2008-10-10 15:10:00,40.76,42.1,40.7,41.8,818600.0,30.2992,31.2953,30.2546,31.0723,818600.0
2008-10-10 15:20:00,41.83,43.06,41.81,42.99,1112000.0,31.0946,32.0089,31.0797,31.9569,1112000.0
2008-10-10 15:30:00,42.99,44.25,42.91,43.82,1027500.0,31.9569,32.8935,31.8974,32.5739,1027500.0
2008-10-10 15:40:00,43.82,43.84,42.32,42.46,937800.0,32.5739,32.5887,31.4588,31.5629,937800.0
2008-10-10 15:50:00,42.45,42.71,42.0,42.16,1067400.0,31.5555,31.7487,31.2209,31.3399,1067400.0
2008-10-13 09:30:00,43.57,44.13,42.87,43.17,644900.0,32.388,32.8043,31.8677,32.0907,644900.0
2008-10-13 09:40:00,43.21,43.37,42.75,42.87,408000.0,32.1204,32.2393,31.7785,31.8677,408000.0
2008-10-13 09:50:00,42.86,43.01,42.5,42.93,361200.0,31.8602,31.9717,31.5926,31.9123,361200.0
2008-10-13 10:00:00,42.96,43.26,42.74,43.16,421300.0,31.9346,32.1576,31.771,32.0832,421300.0
2008-10-13 10:10:00,43.18,43.69,43.1,43.45,403000.0,32.0981,32.4772,32.0386,32.2988,403000.0
2008-10-13 10:20:00,43.48,43.74,43.2,43.63,282900.0,32.3211,32.5144,32.113,32.4326,282900.0
2008-10-13 10:30:00,43.63,43.91,43.37,43.77,365200.0,32.4326,32.6408,32.2393,32.5367,365200.0
2008-10-13 10:40:00,43.78,44.08,43.53,44.07,545200.0,32.5441,32.7671,32.3583,32.7597,545200.0
2008-10-13 10:50:00,44.07,44.78,44.05,44.15,554500.0,32.7597,33.2875,32.7448,32.8192,554500.0
2008-10-13 11:00:00,44.16,44.31,44.0,44.21,225800.0,32.8266,32.9381,32.7077,32.8638,225800.0
2008-10-13 11:10:00,44.2,44.24,43.91,44.19,177700.0,32.8563,32.8861,32.6408,32.8489,177700.0
2008-10-13 11:20:00,44.15,44.75,44.13,44.58,289400.0,32.8192,33.2652,32.8043,33.1388,289400.0
2008-10-13 11:30:00,44.57,44.93,44.55,44.9,323500.0,33.1314,33.399,33.1165,33.3767,323500.0
2008-10-13 11:40:00,44.93,45.0,44.87,44.89,176800.0,33.399,33.451,33.3544,33.3692,176800.0
2008-10-13 11:50:00,44.87,45.03,44.69,44.89,277900.0,33.3544,33.4733,33.2206,33.3692,277900.0
2008-10-13 12:00:00,44.9,45.0,44.66,45.0,221300.0,33.3767,33.451,33.1983,33.451,221300.0
2008-10-13 12:10:00,44.99,45.29,44.92,45.21,271200.0,33.4436,33.6666,33.3915,33.6071,271200.0
2008-10-13 12:20:00,45.21,45.32,44.89,45.25,304600.0,33.6071,33.6889,33.3692,33.6369,304600.0
2008-10-13 12:30:00,45.26,45.39,45.12,45.18,141600.0,33.6443,33.7409,33.5402,33.5848,141600.0
2008-10-13 12:40:00,45.18,45.2,45.13,45.2,93000.0,33.5848,33.5997,33.5477,33.5997,93000.0
2008-10-13 12:50:00,45.19,45.2,44.76,44.8,185400.0,33.5923,33.5997,33.2726,33.3023,185400.0
2008-10-13 13:00:00,44.79,44.84,44.65,44.73,194400.0,33.2949,33.3321,33.1908,33.2503,194400.0
2008-10-13 13:10:00,44.74,44.79,44.6,44.65,122000.0,33.2577,33.2949,33.1537,33.1908,122000.0
2008-10-13 13:20:00,44.66,44.71,44.55,44.6,165000.0,33.1983,33.2354,33.1165,33.1537,165000.0
2008-10-13 13:30:00,44.62,44.65,44.45,44.48,141100.0,33.1685,33.1908,33.0422,33.0645,141100.0
2008-10-13 13:40:00,44.48,44.53,44.26,44.32,221800.0,33.0645,33.1016,32.9009,32.9455,221800.0
2008-10-13 13:50:00,44.31,44.34,44.17,44.19,175100.0,32.9381,32.9604,32.834,32.8489,175100.0
2008-10-13 14:00:00,44.2,44.2,43.99,44.05,227700.0,32.8563,32.8563,32.7002,32.7448,227700.0
2008-10-13 14:10:00,44.05,44.25,44.02,44.12,257300.0,32.7448,32.8935,32.7225,32.7969,257300.0
2008-10-13 14:20:00,44.12,44.26,43.86,43.86,280200.0,32.7969,32.9009,32.6036,32.6036,280200.0
2008-10-13 14:30:00,43.88,44.45,43.84,44.39,293900.0,32.6185,33.0422,32.5887,32.9976,293900.0
2008-10-13 14:40:00,44.42,44.71,44.38,44.66,275100.0,33.0199,33.2354,32.9901,33.1983,275100.0
2008-10-13 14:50:00,44.66,45.26,44.65,45.24,263300.0,33.1983,33.6443,33.1908,33.6294,263300.0
2008-10-13 15:00:00,45.23,45.81,45.19,45.35,432500.0,33.622,34.0531,33.5923,33.7112,432500.0
2008-10-13 15:10:00,45.34,45.58,45.16,45.33,309900.0,33.7038,33.8822,33.57,33.6963,309900.0
2008-10-13 15:20:00,45.33,45.66,45.22,45.33,277000.0,33.6963,33.9416,33.6146,33.6963,277000.0
2008-10-13 15:30:00,45.34,45.7,45.25,45.52,409200.0,33.7038,33.9714,33.6369,33.8376,409200.0
2008-10-13 15:40:00,45.52,45.9,45.42,45.88,648400.0,33.8376,34.12,33.7632,34.1052,648400.0
2008-10-13 15:50:00,45.89,47.31,45.86,47.28,1214100.0,34.1126,35.1682,34.0903,35.1459,1214100.0
2008-10-14 09:30:00,48.63,49.47,48.5,48.58,492400.0,36.1494,36.7738,36.0528,36.1122,492400.0
2008-10-14 09:40:00,48.53,48.63,47.5,48.07,420500.0,36.0751,36.1494,35.3094,35.7331,420500.0
2008-10-14 09:50:00,48.1,48.38,47.0,47.0,518300.0,35.7554,35.9636,34.9377,34.9377,518300.0
2008-10-14 10:00:00,47.0,47.34,46.19,46.61,598000.0,34.9377,35.1905,34.3356,34.6478,598000.0
2008-10-14 10:10:00,46.61,47.17,46.43,46.77,616000.0,34.6478,35.0641,34.514,34.7668,616000.0
2008-10-14 10:20:00,46.78,47.0,46.46,46.73,351000.0,34.7742,34.9377,34.5363,34.737,351000.0
2008-10-14 10:30:00,46.75,47.02,46.24,46.41,369700.0,34.7519,34.9526,34.3728,34.4991,369700.0
2008-10-14 10:40:00,46.44,46.45,45.2,45.46,433500.0,34.5214,34.5289,33.5997,33.793,433500.0
2008-10-14 10:50:00,45.48,46.09,45.42,46.05,280300.0,33.8078,34.2613,33.7632,34.2315,280300.0
2008-10-14 11:00:00,46.03,46.03,45.67,45.81,396200.0,34.2167,34.2167,33.9491,34.0531,396200.0
2008-10-14 11:10:00,45.8,45.8,45.31,45.66,237600.0,34.0457,34.0457,33.6815,33.9416,237600.0
2008-10-14 11:20:00,45.64,46.2,45.37,46.16,260400.0,33.9268,34.343,33.7261,34.3133,260400.0
2008-10-14 11:30:00,46.12,46.31,45.7,45.76,275100.0,34.2836,34.4248,33.9714,34.016,275100.0
2008-10-14 11:40:00,45.75,46.16,45.65,46.04,163700.0,34.0085,34.3133,33.9342,34.2241,163700.0
2008-10-14 11:50:00,46.03,46.1,45.61,45.65,188100.0,34.2167,34.2687,33.9045,33.9342,188100.0
2008-10-14 12:00:00,45.64,45.64,45.15,45.56,322200.0,33.9268,33.9268,33.5625,33.8673,322200.0
2008-10-14 12:10:00,45.54,45.88,45.52,45.61,193000.0,33.8524,34.1052,33.8376,33.9045,193000.0
2008-10-14 12:20:00,45.6,45.71,45.49,45.63,155600.0,33.897,33.9788,33.8153,33.9193,155600.0
2008-10-14 12:30:00,45.63,45.63,45.27,45.5,232600.0,33.9193,33.9193,33.6517,33.8227,232600.0
2008-10-14 12:40:00,45.48,45.66,45.32,45.65,133800.0,33.8078,33.9416,33.6889,33.9342,133800.0
2008-10-14 12:50:00,45.65,45.86,45.28,45.29,165400.0,33.9342,34.0903,33.6592,33.6666,165400.0
2008-10-14 13:00:00,45.28,45.5,45.16,45.44,147100.0,33.6592,33.8227,33.57,33.7781,147100.0
2008-10-14 13:10:00,45.42,45.49,45.17,45.25,139700.0,33.7632,33.8153,33.5774,33.6369,139700.0
2008-10-14 13:20:00,45.22,45.29,45.1,45.25,99600.0,33.6146,33.6666,33.5254,33.6369,99600.0
2008-10-14 13:30:00,45.25,45.54,45.19,45.26,110000.0,33.6369,33.8524,33.5923,33.6443,110000.0
2008-10-14 13:40:00,45.26,45.37,45.05,45.18,158200.0,33.6443,33.7261,33.4882,33.5848,158200.0
2008-10-14 13:50:00,45.18,45.2,44.75,44.85,283600.0,33.5848,33.5997,33.2652,33.3395,283600.0
2008-10-14 14:00:00,44.84,44.87,44.45,44.53,286800.0,33.3321,33.3544,33.0422,33.1016,286800.0
2008-10-14 14:10:00,44.54,44.61,43.93,44.26,379200.0,33.1091,33.1611,32.6556,32.9009,379200.0
2008-10-14 14:20:00,44.25,44.78,43.97,44.71,218400.0,32.8935,33.2875,32.6854,33.2354,218400.0
2008-10-14 14:30:00,44.71,44.87,44.32,44.44,215300.0,33.2354,33.3544,32.9455,33.0347,215300.0
2008-10-14 14:40:00,44.43,44.5,43.77,43.85,194800.0,33.0273,33.0793,32.5367,32.5962,194800.0
2008-10-14 14:50:00,43.87,43.95,43.61,43.85,227400.0,32.611,32.6705,32.4178,32.5962,227400.0
2008-10-14 15:00:00,43.88,44.5,43.77,44.44,265500.0,32.6185,33.0793,32.5367,33.0347,265500.0
2008-10-14 15:10:00,44.43,44.97,44.35,44.47,268800.0,33.0273,33.4287,32.9678,33.057,268800.0
2008-10-14 15:20:00,44.48,44.92,44.18,44.91,266200.0,33.0645,33.3915,32.8415,33.3841,266200.0
2008-10-14 15:30:00,44.92,45.33,44.61,44.79,419200.0,33.3915,33.6963,33.1611,33.2949,419200.0
2008-10-14 15:40:00,44.79,45.33,44.72,45.18,432400.0,33.2949,33.6963,33.2429,33.5848,432400.0
2008-10-14 15:50:00,45.19,45.22,44.93,45.11,392000.0,33.5923,33.6146,33.399,33.5328,392000.0
2008-10-15 09:30:00,44.18,45.12,44.18,45.0,373600.0,32.8415,33.5402,32.8415,33.451,373600.0
2008-10-15 09:40:00,45.0,45.48,44.9,44.99,288800.0,33.451,33.8078,33.3767,33.4436,288800.0
2008-10-15 09:50:00,45.0,45.45,44.85,45.31,253500.0,33.451,33.7855,33.3395,33.6815,253500.0
2008-10-15 10:00:00,45.28,45.35,44.82,44.96,251000.0,33.6592,33.7112,33.3172,33.4213,251000.0
2008-10-15 10:10:00,44.96,45.22,44.66,44.8,287300.0,33.4213,33.6146,33.1983,33.3023,287300.0
2008-10-15 10:20:00,44.77,45.09,44.63,44.89,198700.0,33.28,33.5179,33.176,33.3692,198700.0
2008-10-15 10:30:00,44.89,45.27,44.85,45.01,248300.0,33.3692,33.6517,33.3395,33.4584,248300.0
2008-10-15 10:40:00,45.0,45.1,44.01,44.05,284300.0,33.451,33.5254,32.7151,32.7448,284300.0
2008-10-15 10:50:00,44.05,44.23,43.88,44.03,217700.0,32.7448,32.8786,32.6185,32.73,217700.0
2008-10-15 11:00:00,44.03,44.12,43.9,43.98,158800.0,32.73,32.7969,32.6333,32.6928,158800.0
2008-10-15 11:10:00,43.98,44.2,43.9,44.13,150800.0,32.6928,32.8563,32.6333,32.8043,150800.0
2008-10-15 11:20:00,44.15,44.16,43.7,43.82,164000.0,32.8192,32.8266,32.4847,32.5739,164000.0
2008-10-15 11:30:00,43.82,44.16,43.82,44.14,128200.0,32.5739,32.8266,32.5739,32.8117,128200.0
2008-10-15 11:40:00,44.13,44.6,44.11,44.52,424600.0,32.8043,33.1537,32.7894,33.0942,424600.0
2008-10-15 11:50:00,44.52,44.57,44.25,44.35,205800.0,33.0942,33.1314,32.8935,32.9678,205800.0
2008-10-15 12:00:00,44.35,44.54,44.09,44.16,133300.0,32.9678,33.1091,32.7746,32.8266,133300.0
2008-10-15 12:10:00,44.15,44.28,44.03,44.18,192400.0,32.8192,32.9158,32.73,32.8415,192400.0
2008-10-15 12:20:00,44.18,44.28,43.8,43.82,181500.0,32.8415,32.9158,32.559,32.5739,181500.0
2008-10-15 12:30:00,43.84,44.2,43.83,44.2,74200.0,32.5887,32.8563,32.5813,32.8563,74200.0
2008-10-15 12:40:00,44.19,44.45,44.17,44.37,128600.0,32.8489,33.0422,32.834,32.9827,128600.0
2008-10-15 12:50:00,44.36,44.61,44.3,44.43,135800.0,32.9753,33.1611,32.9307,33.0273,135800.0
2008-10-15 13:00:00,44.43,44.43,44.2,44.32,111300.0,33.0273,33.0273,32.8563,32.9455,111300.0
2008-10-15 13:10:00,44.34,44.39,43.81,43.84,139200.0,32.9604,32.9976,32.5664,32.5887,139200.0
2008-10-15 13:20:00,43.83,44.09,43.67,43.87,154900.0,32.5813,32.7746,32.4624,32.611,154900.0
2008-10-15 13:30:00,43.87,43.98,43.39,43.64,187000.0,32.611,32.6928,32.2542,32.4401,187000.0
2008-10-15 13:40:00,43.64,43.78,43.6,43.71,194900.0,32.4401,32.5441,32.4103,32.4921,194900.0
2008-10-15 13:50:00,43.68,43.7,43.45,43.53,143200.0,32.4698,32.4847,32.2988,32.3583,143200.0
2008-10-15 14:00:00,43.55,43.73,43.51,43.6,182900.0,32.3731,32.507,32.3434,32.4103,182900.0
2008-10-15 14:10:00,43.6,43.61,43.27,43.33,158700.0,32.4103,32.4178,32.165,32.2096,158700.0
2008-10-15 14:20:00,43.35,43.82,43.32,43.74,193600.0,32.2245,32.5739,32.2022,32.5144,193600.0
2008-10-15 14:30:00,43.75,43.91,43.53,43.59,104400.0,32.5218,32.6408,32.3583,32.4029,104400.0
2008-10-15 14:40:00,43.6,44.13,43.6,44.08,174900.0,32.4103,32.8043,32.4103,32.7671,174900.0
2008-10-15 14:50:00,44.1,44.1,43.67,43.68,151300.0,32.782,32.782,32.4624,32.4698,151300.0
2008-10-15 15:00:00,43.69,44.43,43.38,44.37,234300.0,32.4772,33.0273,32.2468,32.9827,234300.0
2008-10-15 15:10:00,44.33,44.65,43.9,44.05,306300.0,32.953,33.1908,32.6333,32.7448,306300.0
2008-10-15 15:20:00,44.03,44.24,43.57,43.65,231800.0,32.73,32.8861,32.388,32.4475,231800.0
2008-10-15 15:30:00,43.65,43.71,43.35,43.36,296900.0,32.4475,32.4921,32.2245,32.2319,296900.0
2008-10-15 15:40:00,43.36,43.83,43.3,43.33,495100.0,32.2319,32.5813,32.1873,32.2096,495100.0
2008-10-15 15:50:00,43.33,43.34,41.54,41.97,951900.0,32.2096,32.217,30.879,31.1986,951900.0
2008-10-16 09:30:00,42.64,42.64,41.64,42.17,367200.0,31.6967,31.6967,30.9533,31.3473,367200.0
2008-10-16 09:40:00,42.17,43.13,42.17,42.63,354300.0,31.3473,32.0609,31.3473,31.6893,354300.0
2008-10-16 09:50:00,42.65,42.9,41.7,41.74,311100.0,31.7041,31.89,30.9979,31.0277,311100.0
2008-10-16 10:00:00,41.78,41.98,41.28,41.32,366400.0,31.0574,31.2061,30.6857,30.7155,366400.0
2008-10-16 10:10:00,41.37,41.49,40.56,41.01,357500.0,30.7526,30.8418,30.1505,30.485,357500.0
2008-10-16 10:20:00,41.01,41.43,40.65,40.68,471100.0,30.485,30.7972,30.2174,30.2397,471100.0
2008-10-16 10:30:00,40.69,40.93,40.3,40.54,328400.0,30.2472,30.4256,29.9572,30.1356,328400.0
2008-10-16 10:40:00,40.53,40.91,40.3,40.79,340000.0,30.1282,30.4107,29.9572,30.3215,340000.0
2008-10-16 10:50:00,40.78,40.93,40.18,40.18,295500.0,30.3141,30.4256,29.868,29.868,295500.0
2008-10-16 11:00:00,40.17,40.55,40.01,40.02,361300.0,29.8606,30.1431,29.7417,29.7491,361300.0
2008-10-16 11:10:00,40.02,40.63,39.99,40.45,479600.0,29.7491,30.2026,29.7268,30.0687,479600.0
2008-10-16 11:20:00,40.45,41.13,40.39,40.96,415900.0,30.0687,30.5742,30.0241,30.4479,415900.0
2008-10-16 11:30:00,40.95,41.66,40.9,41.4,348200.0,30.4404,30.9682,30.4033,30.7749,348200.0
2008-10-16 11:40:00,41.39,41.5,41.12,41.22,300300.0,30.7675,30.8493,30.5668,30.6411,300300.0
2008-10-16 11:50:00,41.22,41.89,41.11,41.6,350900.0,30.6411,31.1392,30.5594,30.9236,350900.0
2008-10-16 12:00:00,41.59,41.72,41.11,41.41,204300.0,30.9162,31.0128,30.5594,30.7824,204300.0
2008-10-16 12:10:00,41.43,42.56,41.43,42.27,226800.0,30.7972,31.6372,30.7972,31.4217,226800.0
2008-10-16 12:20:00,42.27,42.79,41.94,41.98,246200.0,31.4217,31.8082,31.1763,31.2061,246200.0
2008-10-16 12:30:00,41.96,42.22,41.7,42.12,207400.0,31.1912,31.3845,30.9979,31.3102,207400.0
2008-10-16 12:40:00,42.11,42.31,41.58,41.97,173300.0,31.3027,31.4514,30.9087,31.1986,173300.0
2008-10-16 12:50:00,41.96,42.2,41.5,41.6,191600.0,31.1912,31.3696,30.8493,30.9236,191600.0
2008-10-16 13:00:00,41.58,41.92,41.36,41.46,157600.0,30.9087,31.1615,30.7452,30.8195,157600.0
2008-10-16 13:10:00,41.47,42.02,41.37,41.85,172400.0,30.827,31.2358,30.7526,31.1094,172400.0
2008-10-16 13:20:00,41.87,42.25,41.73,41.82,159600.0,31.1243,31.4068,31.0202,31.0871,159600.0
2008-10-16 13:30:00,41.82,41.98,41.5,41.54,137600.0,31.0871,31.2061,30.8493,30.879,137600.0
2008-10-16 13:40:00,41.53,41.94,41.5,41.81,331400.0,30.8716,31.1763,30.8493,31.0797,331400.0
2008-10-16 13:50:00,41.78,42.73,41.76,42.42,158500.0,31.0574,31.7636,31.0425,31.5332,158500.0
2008-10-16 14:00:00,42.41,42.55,42.01,42.11,125600.0,31.5257,31.6298,31.2284,31.3027,125600.0
2008-10-16 14:10:00,42.12,42.3,41.87,42.07,109000.0,31.3102,31.444,31.1243,31.273,109000.0
2008-10-16 14:20:00,42.06,42.15,41.74,41.95,120400.0,31.2655,31.3325,31.0277,31.1838,120400.0
2008-10-16 14:30:00,41.99,42.51,41.84,42.51,144200.0,31.2135,31.6001,31.102,31.6001,144200.0
2008-10-16 14:40:00,42.51,43.15,42.37,43.12,223000.0,31.6001,32.0758,31.496,32.0535,223000.0
2008-10-16 14:50:00,43.09,43.5,42.87,42.98,248900.0,32.0312,32.336,31.8677,31.9494,248900.0
2008-10-16 15:00:00,42.98,43.81,42.79,43.74,311000.0,31.9494,32.5664,31.8082,32.5144,311000.0
2008-10-16 15:10:00,43.74,44.21,43.53,43.96,381700.0,32.5144,32.8638,32.3583,32.6779,381700.0
2008-10-16 15:20:00,43.95,44.23,43.75,44.12,253000.0,32.6705,32.8786,32.5218,32.7969,253000.0
2008-10-16 15:30:00,44.11,44.45,43.56,43.97,506200.0,32.7894,33.0422,32.3806,32.6854,506200.0
2008-10-16 15:40:00,43.98,44.71,43.98,44.7,371200.0,32.6928,33.2354,32.6928,33.228,371200.0
2008-10-16 15:50:00,44.72,45.0,44.33,44.88,548200.0,33.2429,33.451,32.953,33.3618,548200.0
2008-10-17 09:30:00,43.95,44.11,43.21,43.68,972000.0,32.6705,32.7894,32.1204,32.4698,972000.0
2008-10-17 09:40:00,43.59,44.36,43.59,44.09,277200.0,32.4029,32.9753,32.4029,32.7746,277200.0
2008-10-17 09:50:00,44.1,44.62,44.03,44.58,287800.0,32.782,33.1685,32.73,33.1388,287800.0
2008-10-17 10:00:00,44.59,44.79,44.14,44.19,220800.0,33.1462,33.2949,32.8117,32.8489,220800.0
2008-10-17 10:10:00,44.23,44.36,43.85,44.17,200200.0,32.8786,32.9753,32.5962,32.834,200200.0
2008-10-17 10:20:00,44.22,44.3,43.66,44.0,218100.0,32.8712,32.9307,32.4549,32.7077,218100.0
2008-10-17 10:30:00,43.99,44.01,43.7,43.86,252100.0,32.7002,32.7151,32.4847,32.6036,252100.0
2008-10-17 10:40:00,43.86,44.7,43.8,44.7,164600.0,32.6036,33.228,32.559,33.228,164600.0
2008-10-17 10:50:00,44.7,44.79,44.15,44.3,169900.0,33.228,33.2949,32.8192,32.9307,169900.0
2008-10-17 11:00:00,44.32,44.8,44.19,44.71,190000.0,32.9455,33.3023,32.8489,33.2354,190000.0
2008-10-17 11:10:00,44.7,44.76,44.58,44.64,136300.0,33.228,33.2726,33.1388,33.1834,136300.0
2008-10-17 11:20:00,44.64,44.92,44.56,44.76,189300.0,33.1834,33.3915,33.1239,33.2726,189300.0
2008-10-17 11:30:00,44.76,44.9,44.69,44.84,141100.0,33.2726,33.3767,33.2206,33.3321,141100.0
2008-10-17 11:40:00,44.84,44.99,44.71,44.82,106800.0,33.3321,33.4436,33.2354,33.3172,106800.0
2008-10-17 11:50:00,44.83,44.95,44.81,44.89,84400.0,33.3246,33.4138,33.3098,33.3692,84400.0
2008-10-17 12:00:00,44.89,45.06,44.88,45.01,168300.0,33.3692,33.4956,33.3618,33.4584,168300.0
2008-10-17 12:10:00,45.01,45.19,44.94,45.17,186400.0,33.4584,33.5923,33.4064,33.5774,186400.0
2008-10-17 12:20:00,45.18,45.55,45.16,45.48,167900.0,33.5848,33.8599,33.57,33.8078,167900.0
2008-10-17 12:30:00,45.48,45.51,45.12,45.38,84900.0,33.8078,33.8301,33.5402,33.7335,84900.0
2008-10-17 12:40:00,45.4,45.85,45.28,45.77,180500.0,33.7484,34.0829,33.6592,34.0234,180500.0
2008-10-17 12:50:00,45.8,46.31,45.69,46.13,212400.0,34.0457,34.4248,33.9639,34.291,212400.0
2008-10-17 13:00:00,46.12,46.5,46.03,46.11,217600.0,34.2836,34.566,34.2167,34.2761,217600.0
2008-10-17 13:10:00,46.11,46.24,45.77,45.99,166700.0,34.2761,34.3728,34.0234,34.1869,166700.0
2008-10-17 13:20:00,45.98,46.45,45.98,46.31,214300.0,34.1795,34.5289,34.1795,34.4248,214300.0
2008-10-17 13:30:00,46.31,46.69,46.26,46.66,254500.0,34.4248,34.7073,34.3876,34.685,254500.0
2008-10-17 13:40:00,46.63,46.82,46.13,46.18,184000.0,34.6627,34.8039,34.291,34.3282,184000.0
2008-10-17 13:50:00,46.14,46.25,45.86,46.0,209300.0,34.2984,34.3802,34.0903,34.1944,209300.0
2008-10-17 14:00:00,46.02,46.49,46.02,46.1,262800.0,34.2092,34.5586,34.2092,34.2687,262800.0
2008-10-17 14:10:00,46.11,46.27,45.87,45.87,173900.0,34.2761,34.3951,34.0977,34.0977,173900.0
2008-10-17 14:20:00,45.87,45.9,45.31,45.54,155700.0,34.0977,34.12,33.6815,33.8524,155700.0
2008-10-17 14:30:00,45.54,45.89,45.18,45.18,148600.0,33.8524,34.1126,33.5848,33.5848,148600.0
2008-10-17 14:40:00,45.18,45.66,44.91,45.52,201100.0,33.5848,33.9416,33.3841,33.8376,201100.0
2008-10-17 14:50:00,45.52,45.59,45.3,45.48,170500.0,33.8376,33.8896,33.674,33.8078,170500.0
2008-10-17 15:00:00,45.51,46.1,45.45,45.7,192200.0,33.8301,34.2687,33.7855,33.9714,192200.0
2008-10-17 15:10:00,45.72,45.72,45.08,45.08,251600.0,33.9862,33.9862,33.5105,33.5105,251600.0
2008-10-17 15:20:00,45.08,45.38,44.7,45.29,429400.0,33.5105,33.7335,33.228,33.6666,429400.0
2008-10-17 15:30:00,45.32,45.49,44.54,44.9,380200.0,33.6889,33.8153,33.1091,33.3767,380200.0
2008-10-17 15:40:00,44.9,45.23,44.78,44.89,402800.0,33.3767,33.622,33.2875,33.3692,402800.0
2008-10-17 15:50:00,44.89,44.96,44.48,44.59,515200.0,33.3692,33.4213,33.0645,33.1462,515200.0
2008-10-20 09:30:00,44.74,44.74,43.72,44.3,345000.0,33.2577,33.2577,32.4995,32.9307,345000.0
2008-10-20 09:40:00,44.29,44.55,44.16,44.55,277300.0,32.9232,33.1165,32.8266,33.1165,277300.0
2008-10-20 09:50:00,44.53,45.49,44.52,45.32,192900.0,33.1016,33.8153,33.0942,33.6889,192900.0
2008-10-20 10:00:00,45.32,45.75,44.97,45.12,257100.0,33.6889,34.0085,33.4287,33.5402,257100.0
2008-10-20 10:10:00,45.13,45.45,44.88,45.31,270900.0,33.5477,33.7855,33.3618,33.6815,270900.0
2008-10-20 10:20:00,45.33,45.4,44.96,45.05,216000.0,33.6963,33.7484,33.4213,33.4882,216000.0
2008-10-20 10:30:00,45.06,45.69,44.98,45.65,168900.0,33.4956,33.9639,33.4361,33.9342,168900.0
2008-10-20 10:40:00,45.65,46.08,45.51,45.94,287800.0,33.9342,34.2538,33.8301,34.1498,287800.0
2008-10-20 10:50:00,45.94,46.07,45.24,45.5,201300.0,34.1498,34.2464,33.6294,33.8227,201300.0
2008-10-20 11:00:00,45.5,45.54,45.07,45.07,167200.0,33.8227,33.8524,33.5031,33.5031,167200.0
2008-10-20 11:10:00,45.07,45.07,44.48,44.7,216100.0,33.5031,33.5031,33.0645,33.228,216100.0
2008-10-20 11:20:00,44.69,44.74,44.43,44.71,139400.0,33.2206,33.2577,33.0273,33.2354,139400.0
2008-10-20 11:30:00,44.74,44.87,44.61,44.87,163000.0,33.2577,33.3544,33.1611,33.3544,163000.0
2008-10-20 11:40:00,44.88,45.34,44.75,45.1,99600.0,33.3618,33.7038,33.2652,33.5254,99600.0
2008-10-20 11:50:00,45.08,45.2,44.89,44.94,112000.0,33.5105,33.5997,33.3692,33.4064,112000.0
2008-10-20 12:00:00,44.92,44.94,44.62,44.82,123000.0,33.3915,33.4064,33.1685,33.3172,123000.0
2008-10-20 12:10:00,44.81,45.14,44.76,45.01,112000.0,33.3098,33.5551,33.2726,33.4584,112000.0
2008-10-20 12:20:00,45.01,45.06,44.53,44.62,136200.0,33.4584,33.4956,33.1016,33.1685,136200.0
2008-10-20 12:30:00,44.61,44.93,44.56,44.67,111800.0,33.1611,33.399,33.1239,33.2057,111800.0
2008-10-20 12:40:00,44.67,44.79,44.54,44.78,115700.0,33.2057,33.2949,33.1091,33.2875,115700.0
2008-10-20 12:50:00,44.79,44.79,44.53,44.68,79800.0,33.2949,33.2949,33.1016,33.2131,79800.0
2008-10-20 13:00:00,44.68,44.68,44.38,44.44,90100.0,33.2131,33.2131,32.9901,33.0347,90100.0
2008-10-20 13:10:00,44.44,44.6,44.42,44.57,82500.0,33.0347,33.1537,33.0199,33.1314,82500.0
2008-10-20 13:20:00,44.57,44.92,44.53,44.92,123700.0,33.1314,33.3915,33.1016,33.3915,123700.0
2008-10-20 13:30:00,44.93,45.11,44.82,44.87,135200.0,33.399,33.5328,33.3172,33.3544,135200.0
2008-10-20 13:40:00,44.87,45.0,44.69,44.98,134300.0,33.3544,33.451,33.2206,33.4361,134300.0
2008-10-20 13:50:00,45.0,45.08,44.93,45.03,117900.0,33.451,33.5105,33.399,33.4733,117900.0
2008-10-20 14:00:00,45.03,45.5,45.0,45.46,117600.0,33.4733,33.8227,33.451,33.793,117600.0
2008-10-20 14:10:00,45.42,45.48,45.14,45.3,185500.0,33.7632,33.8078,33.5551,33.674,185500.0
2008-10-20 14:20:00,45.3,45.4,45.16,45.38,151500.0,33.674,33.7484,33.57,33.7335,151500.0
2008-10-20 14:30:00,45.37,45.44,45.11,45.39,147500.0,33.7261,33.7781,33.5328,33.7409,147500.0
2008-10-20 14:40:00,45.41,45.7,45.38,45.57,179200.0,33.7558,33.9714,33.7335,33.8747,179200.0
2008-10-20 14:50:00,45.55,45.55,45.22,45.48,104100.0,33.8599,33.8599,33.6146,33.8078,104100.0
2008-10-20 15:00:00,45.45,45.76,45.43,45.71,228300.0,33.7855,34.016,33.7707,33.9788,228300.0
2008-10-20 15:10:00,45.69,46.0,45.63,45.95,239900.0,33.9639,34.1944,33.9193,34.1572,239900.0
2008-10-20 15:20:00,45.95,45.99,45.78,45.95,203700.0,34.1572,34.1869,34.0308,34.1572,203700.0
2008-10-20 15:30:00,45.95,46.39,45.82,46.18,419200.0,34.1572,34.4843,34.0606,34.3282,419200.0
2008-10-20 15:40:00,46.16,46.65,46.06,46.65,391600.0,34.3133,34.6776,34.239,34.6776,391600.0
2008-10-20 15:50:00,46.65,46.77,46.45,46.67,458400.0,34.6776,34.7668,34.5289,34.6924,458400.0
2008-10-21 09:30:00,46.32,46.41,45.87,46.26,203400.0,34.4322,34.4991,34.0977,34.3876,203400.0
2008-10-21 09:40:00,46.28,46.58,46.1,46.24,167600.0,34.4025,34.6255,34.2687,34.3728,167600.0
2008-10-21 09:50:00,46.23,46.36,45.85,46.34,125000.0,34.3653,34.462,34.0829,34.4471,125000.0
2008-10-21 10:00:00,46.36,46.97,46.19,46.96,181300.0,34.462,34.9154,34.3356,34.908,181300.0
2008-10-21 10:10:00,46.92,46.95,46.54,46.57,135500.0,34.8783,34.9006,34.5958,34.6181,135500.0
2008-10-21 10:20:00,46.62,47.04,46.55,46.98,181700.0,34.6553,34.9675,34.6032,34.9229,181700.0
2008-10-21 10:30:00,46.98,47.0,46.7,46.82,150800.0,34.9229,34.9377,34.7147,34.8039,150800.0
2008-10-21 10:40:00,46.83,47.07,46.7,46.73,142100.0,34.8114,34.9898,34.7147,34.737,142100.0
2008-10-21 10:50:00,46.74,46.75,46.46,46.63,131600.0,34.7445,34.7519,34.5363,34.6627,131600.0
2008-10-21 11:00:00,46.61,46.92,46.61,46.69,125400.0,34.6478,34.8783,34.6478,34.7073,125400.0
2008-10-21 11:10:00,46.65,46.68,46.46,46.59,98800.0,34.6776,34.6999,34.5363,34.633,98800.0
2008-10-21 11:20:00,46.56,46.6,46.35,46.54,161000.0,34.6107,34.6404,34.4545,34.5958,161000.0
2008-10-21 11:30:00,46.53,46.56,46.35,46.42,144600.0,34.5884,34.6107,34.4545,34.5066,144600.0
2008-10-21 11:40:00,46.44,46.61,46.3,46.31,160000.0,34.5214,34.6478,34.4174,34.4248,160000.0
2008-10-21 11:50:00,46.31,46.41,45.76,45.82,226800.0,34.4248,34.4991,34.016,34.0606,226800.0
2008-10-21 12:00:00,45.84,46.18,45.71,45.98,177700.0,34.0754,34.3282,33.9788,34.1795,177700.0
2008-10-21 12:10:00,45.94,46.02,45.53,45.67,167600.0,34.1498,34.2092,33.845,33.9491,167600.0
2008-10-21 12:20:00,45.69,46.24,45.66,46.22,210100.0,33.9639,34.3728,33.9416,34.3579,210100.0
2008-10-21 12:30:00,46.22,46.33,46.12,46.17,156800.0,34.3579,34.4397,34.2836,34.3207,156800.0
2008-10-21 12:40:00,46.18,46.21,45.82,45.94,143000.0,34.3282,34.3505,34.0606,34.1498,143000.0
2008-10-21 12:50:00,45.94,46.03,45.84,45.92,195000.0,34.1498,34.2167,34.0754,34.1349,195000.0
2008-10-21 13:00:00,45.91,46.41,45.91,46.28,143700.0,34.1275,34.4991,34.1275,34.4025,143700.0
2008-10-21 13:10:00,46.28,46.38,46.04,46.11,118600.0,34.4025,34.4768,34.2241,34.2761,118600.0
2008-10-21 13:20:00,46.11,46.58,46.09,46.27,145200.0,34.2761,34.6255,34.2613,34.3951,145200.0
2008-10-21 13:30:00,46.26,46.63,46.18,46.6,149000.0,34.3876,34.6627,34.3282,34.6404,149000.0
2008-10-21 13:40:00,46.6,46.66,46.35,46.39,148300.0,34.6404,34.685,34.4545,34.4843,148300.0
2008-10-21 13:50:00,46.38,46.49,46.3,46.47,107000.0,34.4768,34.5586,34.4174,34.5437,107000.0
2008-10-21 14:00:00,46.49,46.7,46.43,46.5,145200.0,34.5586,34.7147,34.514,34.566,145200.0
2008-10-21 14:10:00,46.5,46.95,46.45,46.87,129600.0,34.566,34.9006,34.5289,34.8411,129600.0
2008-10-21 14:20:00,46.87,47.13,46.8,47.08,131200.0,34.8411,35.0344,34.7891,34.9972,131200.0
2008-10-21 14:30:00,47.1,47.26,46.99,47.13,199300.0,35.0121,35.131,34.9303,35.0344,199300.0
2008-10-21 14:40:00,47.12,47.69,47.09,47.42,305700.0,35.0269,35.4506,35.0046,35.2499,305700.0
2008-10-21 14:50:00,47.4,47.46,47.07,47.22,177400.0,35.2351,35.2797,34.9898,35.1013,177400.0
2008-10-21 15:00:00,47.25,47.57,46.87,46.98,195600.0,35.1236,35.3614,34.8411,34.9229,195600.0
2008-10-21 15:10:00,47.0,47.15,46.69,46.69,339300.0,34.9377,35.0492,34.7073,34.7073,339300.0
2008-10-21 15:20:00,46.68,46.73,46.3,46.42,223500.0,34.6999,34.737,34.4174,34.5066,223500.0
2008-10-21 15:30:00,46.42,46.58,46.18,46.36,276600.0,34.5066,34.6255,34.3282,34.462,276600.0
2008-10-21 15:40:00,46.35,46.69,46.24,46.34,374700.0,34.4545,34.7073,34.3728,34.4471,374700.0
2008-10-21 15:50:00,46.34,46.57,46.21,46.42,419000.0,34.4471,34.6181,34.3505,34.5066,419000.0
2008-10-22 09:30:00,44.16,44.9,44.03,44.12,414700.0,32.8266,33.3767,32.73,32.7969,414700.0
2008-10-22 09:40:00,44.14,44.81,43.82,44.65,317900.0,32.8117,33.3098,32.5739,33.1908,317900.0
2008-10-22 09:50:00,44.65,44.76,43.76,43.79,476700.0,33.1908,33.2726,32.5293,32.5516,476700.0
2008-10-22 10:00:00,43.8,43.97,43.38,43.45,621700.0,32.559,32.6854,32.2468,32.2988,621700.0
2008-10-22 10:10:00,43.46,43.61,43.11,43.43,409000.0,32.3062,32.4178,32.0461,32.2839,409000.0
2008-10-22 10:20:00,43.43,43.48,42.39,42.73,449900.0,32.2839,32.3211,31.5109,31.7636,449900.0
2008-10-22 10:30:00,42.71,43.01,42.56,42.79,241300.0,31.7487,31.9717,31.6372,31.8082,241300.0
2008-10-22 10:40:00,42.76,43.09,42.72,42.87,189900.0,31.7859,32.0312,31.7562,31.8677,189900.0
2008-10-22 10:50:00,42.86,43.0,42.68,42.8,206500.0,31.8602,31.9643,31.7264,31.8156,206500.0
2008-10-22 11:00:00,42.8,42.86,42.54,42.82,191800.0,31.8156,31.8602,31.6224,31.8305,191800.0
2008-10-22 11:10:00,42.83,43.2,42.69,43.16,229700.0,31.8379,32.113,31.7339,32.0832,229700.0
2008-10-22 11:20:00,43.1,43.1,42.97,43.0,244400.0,32.0386,32.0386,31.942,31.9643,244400.0
2008-10-22 11:30:00,43.0,43.27,42.97,43.0,136800.0,31.9643,32.165,31.942,31.9643,136800.0
2008-10-22 11:40:00,43.0,43.28,42.87,43.22,191700.0,31.9643,32.1724,31.8677,32.1278,191700.0
2008-10-22 11:50:00,43.22,43.24,42.8,42.87,144200.0,32.1278,32.1427,31.8156,31.8677,144200.0
2008-10-22 12:00:00,42.89,43.37,42.79,43.2,145100.0,31.8825,32.2393,31.8082,32.113,145100.0
2008-10-22 12:10:00,43.21,43.31,43.0,43.3,116900.0,32.1204,32.1947,31.9643,32.1873,116900.0
2008-10-22 12:20:00,43.33,43.78,43.32,43.51,121400.0,32.2096,32.5441,32.2022,32.3434,121400.0
2008-10-22 12:30:00,43.5,43.63,43.35,43.6,74600.0,32.336,32.4326,32.2245,32.4103,74600.0
2008-10-22 12:40:00,43.6,43.91,43.55,43.76,120000.0,32.4103,32.6408,32.3731,32.5293,120000.0
2008-10-22 12:50:00,43.74,44.07,43.73,43.88,112600.0,32.5144,32.7597,32.507,32.6185,112600.0
2008-10-22 13:00:00,43.87,43.87,43.44,43.63,130700.0,32.611,32.611,32.2914,32.4326,130700.0
2008-10-22 13:10:00,43.63,43.63,43.27,43.45,103900.0,32.4326,32.4326,32.165,32.2988,103900.0
2008-10-22 13:20:00,43.41,43.47,43.0,43.26,160300.0,32.2691,32.3137,31.9643,32.1576,160300.0
2008-10-22 13:30:00,43.27,43.31,42.8,42.98,213900.0,32.165,32.1947,31.8156,31.9494,213900.0
2008-10-22 13:40:00,42.98,43.43,42.95,43.4,116600.0,31.9494,32.2839,31.9271,32.2616,116600.0
2008-10-22 13:50:00,43.4,43.55,43.06,43.49,95400.0,32.2616,32.3731,32.0089,32.3285,95400.0
2008-10-22 14:00:00,43.48,43.56,43.05,43.12,96400.0,32.3211,32.3806,32.0015,32.0535,96400.0
2008-10-22 14:10:00,43.12,43.5,43.0,43.49,95200.0,32.0535,32.336,31.9643,32.3285,95200.0
2008-10-22 14:20:00,43.47,43.87,43.45,43.81,162800.0,32.3137,32.611,32.2988,32.5664,162800.0
2008-10-22 14:30:00,43.82,43.82,43.24,43.42,130100.0,32.5739,32.5739,32.1427,32.2765,130100.0
2008-10-22 14:40:00,43.37,43.42,43.0,43.21,143800.0,32.2393,32.2765,31.9643,32.1204,143800.0
2008-10-22 14:50:00,43.25,43.27,42.87,43.15,152000.0,32.1501,32.165,31.8677,32.0758,152000.0
2008-10-22 15:00:00,43.14,43.45,42.96,43.13,168800.0,32.0684,32.2988,31.9346,32.0609,168800.0
2008-10-22 15:10:00,43.16,43.23,42.63,42.67,237400.0,32.0832,32.1353,31.6893,31.719,237400.0
2008-10-22 15:20:00,42.67,43.14,42.6,42.75,266900.0,31.719,32.0684,31.667,31.7785,266900.0
2008-10-22 15:30:00,42.76,42.88,42.25,42.25,422100.0,31.7859,31.8751,31.4068,31.4068,422100.0
2008-10-22 15:40:00,42.25,42.57,41.8,42.31,621500.0,31.4068,31.6447,31.0723,31.4514,621500.0
2008-10-22 15:50:00,42.32,43.14,42.3,42.88,650900.0,31.4588,32.0684,31.444,31.8751,650900.0
2008-10-23 09:30:00,43.2,44.0,43.2,43.82,309900.0,32.113,32.7077,32.113,32.5739,309900.0
2008-10-23 09:40:00,43.83,43.95,42.85,42.85,304400.0,32.5813,32.6705,31.8528,31.8528,304400.0
2008-10-23 09:50:00,42.82,44.0,42.81,44.0,343600.0,31.8305,32.7077,31.8231,32.7077,343600.0
2008-10-23 10:00:00,44.0,45.0,43.97,44.86,454500.0,32.7077,33.451,32.6854,33.3469,454500.0
2008-10-23 10:10:00,44.9,45.27,44.8,45.05,388700.0,33.3767,33.6517,33.3023,33.4882,388700.0
2008-10-23 10:20:00,45.08,45.29,44.49,44.74,289300.0,33.5105,33.6666,33.0719,33.2577,289300.0
2008-10-23 10:30:00,44.71,45.21,44.65,45.0,215200.0,33.2354,33.6071,33.1908,33.451,215200.0
2008-10-23 10:40:00,45.0,45.82,44.98,45.38,396700.0,33.451,34.0606,33.4361,33.7335,396700.0
2008-10-23 10:50:00,45.38,46.01,45.38,45.97,343300.0,33.7335,34.2018,33.7335,34.1721,343300.0
2008-10-23 11:00:00,45.95,46.11,45.58,45.68,280200.0,34.1572,34.2761,33.8822,33.9565,280200.0
2008-10-23 11:10:00,45.67,45.9,45.08,45.19,202000.0,33.9491,34.12,33.5105,33.5923,202000.0
2008-10-23 11:20:00,45.2,45.35,44.67,44.74,222300.0,33.5997,33.7112,33.2057,33.2577,222300.0
2008-10-23 11:30:00,44.72,45.54,44.67,45.49,208000.0,33.2429,33.8524,33.2057,33.8153,208000.0
2008-10-23 11:40:00,45.49,45.52,44.88,45.26,212900.0,33.8153,33.8376,33.3618,33.6443,212900.0
2008-10-23 11:50:00,45.25,45.75,45.24,45.64,201000.0,33.6369,34.0085,33.6294,33.9268,201000.0
2008-10-23 12:00:00,45.65,45.66,45.0,45.2,153300.0,33.9342,33.9416,33.451,33.5997,153300.0
2008-10-23 12:10:00,45.19,45.34,44.83,44.89,169300.0,33.5923,33.7038,33.3246,33.3692,169300.0
2008-10-23 12:20:00,44.87,44.97,44.38,44.52,271800.0,33.3544,33.4287,32.9901,33.0942,271800.0
2008-10-23 12:30:00,44.53,44.64,44.33,44.53,306200.0,33.1016,33.1834,32.953,33.1016,306200.0
2008-10-23 12:40:00,44.52,44.98,44.36,44.79,163400.0,33.0942,33.4361,32.9753,33.2949,163400.0
2008-10-23 12:50:00,44.78,44.87,44.43,44.63,395300.0,33.2875,33.3544,33.0273,33.176,395300.0
2008-10-23 13:00:00,44.63,45.18,44.6,45.1,392300.0,33.176,33.5848,33.1537,33.5254,392300.0
2008-10-23 13:10:00,45.11,45.48,45.0,45.28,232300.0,33.5328,33.8078,33.451,33.6592,232300.0
2008-10-23 13:20:00,45.26,45.3,44.9,44.93,245800.0,33.6443,33.674,33.3767,33.399,245800.0
2008-10-23 13:30:00,44.92,45.47,44.77,45.14,477000.0,33.3915,33.8004,33.28,33.5551,477000.0
2008-10-23 13:40:00,45.14,45.46,44.94,44.95,253800.0,33.5551,33.793,33.4064,33.4138,253800.0
2008-10-23 13:50:00,44.94,45.17,44.87,44.97,205900.0,33.4064,33.5774,33.3544,33.4287,205900.0
2008-10-23 14:00:00,44.97,45.09,44.53,44.9,395300.0,33.4287,33.5179,33.1016,33.3767,395300.0
2008-10-23 14:10:00,44.94,44.97,44.45,44.59,349500.0,33.4064,33.4287,33.0422,33.1462,349500.0
2008-10-23 14:20:00,44.6,44.88,44.26,44.74,476300.0,33.1537,33.3618,32.9009,33.2577,476300.0
2008-10-23 14:30:00,44.76,45.28,44.51,45.28,321900.0,33.2726,33.6592,33.0868,33.6592,321900.0
2008-10-23 14:40:00,45.28,45.34,44.62,44.64,236200.0,33.6592,33.7038,33.1685,33.1834,236200.0
2008-10-23 14:50:00,44.66,44.85,44.38,44.84,248900.0,33.1983,33.3395,32.9901,33.3321,248900.0
2008-10-23 15:00:00,44.83,46.0,44.57,45.94,476500.0,33.3246,34.1944,33.1314,34.1498,476500.0
2008-10-23 15:10:00,45.93,46.57,45.47,45.62,519200.0,34.1423,34.6181,33.8004,33.9119,519200.0
2008-10-23 15:20:00,45.62,46.14,45.34,45.43,524200.0,33.9119,34.2984,33.7038,33.7707,524200.0
2008-10-23 15:30:00,45.39,45.56,44.74,44.74,373100.0,33.7409,33.8673,33.2577,33.2577,373100.0
2008-10-23 15:40:00,44.77,46.5,44.58,46.5,859100.0,33.28,34.566,33.1388,34.566,859100.0
2008-10-23 15:50:00,46.5,46.81,45.96,46.55,848500.0,34.566,34.7965,34.1646,34.6032,848500.0
2008-10-24 09:30:00,42.02,43.63,41.75,43.28,398100.0,31.2358,32.4326,31.0351,32.1724,398100.0
2008-10-24 09:40:00,43.28,44.63,43.05,44.5,381600.0,32.1724,33.176,32.0015,33.0793,381600.0
2008-10-24 09:50:00,44.5,45.0,44.11,44.58,367700.0,33.0793,33.451,32.7894,33.1388,367700.0
2008-10-24 10:00:00,44.63,45.35,44.25,45.0,380900.0,33.176,33.7112,32.8935,33.451,380900.0
2008-10-24 10:10:00,45.0,45.5,44.81,45.38,330800.0,33.451,33.8227,33.3098,33.7335,330800.0
2008-10-24 10:20:00,45.38,45.7,44.67,44.9,237300.0,33.7335,33.9714,33.2057,33.3767,237300.0
2008-10-24 10:30:00,44.88,45.38,44.66,45.0,233300.0,33.3618,33.7335,33.1983,33.451,233300.0
2008-10-24 10:40:00,45.0,45.27,44.75,45.07,215600.0,33.451,33.6517,33.2652,33.5031,215600.0
2008-10-24 10:50:00,45.06,45.53,45.05,45.22,153300.0,33.4956,33.845,33.4882,33.6146,153300.0
2008-10-24 11:00:00,45.24,45.58,45.2,45.34,184900.0,33.6294,33.8822,33.5997,33.7038,184900.0
2008-10-24 11:10:00,45.35,45.59,45.2,45.58,143700.0,33.7112,33.8896,33.5997,33.8822,143700.0
2008-10-24 11:20:00,45.58,46.48,45.56,46.45,275400.0,33.8822,34.5512,33.8673,34.5289,275400.0
2008-10-24 11:30:00,46.43,47.13,46.27,47.1,295200.0,34.514,35.0344,34.3951,35.0121,295200.0
2008-10-24 11:40:00,47.09,47.24,46.53,46.69,283700.0,35.0046,35.1161,34.5884,34.7073,283700.0
2008-10-24 11:50:00,46.69,46.72,46.29,46.5,158900.0,34.7073,34.7296,34.4099,34.566,158900.0
2008-10-24 12:00:00,46.5,46.55,46.08,46.28,150700.0,34.566,34.6032,34.2538,34.4025,150700.0
2008-10-24 12:10:00,46.26,46.43,45.86,46.0,114100.0,34.3876,34.514,34.0903,34.1944,114100.0
2008-10-24 12:20:00,45.97,46.17,45.7,45.8,236900.0,34.1721,34.3207,33.9714,34.0457,236900.0
2008-10-24 12:30:00,45.8,45.88,45.65,45.75,151800.0,34.0457,34.1052,33.9342,34.0085,151800.0
2008-10-24 12:40:00,45.75,45.94,45.46,45.74,144800.0,34.0085,34.1498,33.793,34.0011,144800.0
2008-10-24 12:50:00,45.74,46.11,45.72,45.8,91800.0,34.0011,34.2761,33.9862,34.0457,91800.0
2008-10-24 13:00:00,45.81,46.0,45.8,45.8,103400.0,34.0531,34.1944,34.0457,34.0457,103400.0
2008-10-24 13:10:00,45.8,46.27,45.71,46.2,122900.0,34.0457,34.3951,33.9788,34.343,122900.0
2008-10-24 13:20:00,46.25,46.36,45.71,45.73,106400.0,34.3802,34.462,33.9788,33.9937,106400.0
2008-10-24 13:30:00,45.71,45.71,45.26,45.3,206800.0,33.9788,33.9788,33.6443,33.674,206800.0
2008-10-24 13:40:00,45.3,45.37,44.78,44.8,201100.0,33.674,33.7261,33.2875,33.3023,201100.0
2008-10-24 13:50:00,44.8,45.5,44.8,44.93,159600.0,33.3023,33.8227,33.3023,33.399,159600.0
2008-10-24 14:00:00,44.9,45.12,44.72,45.01,132100.0,33.3767,33.5402,33.2429,33.4584,132100.0
2008-10-24 14:10:00,45.04,45.53,45.02,45.49,182800.0,33.4807,33.845,33.4659,33.8153,182800.0
2008-10-24 14:20:00,45.49,45.57,45.14,45.35,140400.0,33.8153,33.8747,33.5551,33.7112,140400.0
2008-10-24 14:30:00,45.34,46.14,45.34,45.95,255800.0,33.7038,34.2984,33.7038,34.1572,255800.0
2008-10-24 14:40:00,45.95,46.32,45.49,45.63,206300.0,34.1572,34.4322,33.8153,33.9193,206300.0
2008-10-24 14:50:00,45.65,46.47,45.51,46.4,208200.0,33.9342,34.5437,33.8301,34.4917,208200.0
2008-10-24 15:00:00,46.4,46.82,46.18,46.38,391200.0,34.4917,34.8039,34.3282,34.4768,391200.0
2008-10-24 15:10:00,46.43,46.75,45.77,45.85,281200.0,34.514,34.7519,34.0234,34.0829,281200.0
2008-10-24 15:20:00,45.79,46.52,45.61,46.32,259900.0,34.0383,34.5809,33.9045,34.4322,259900.0
2008-10-24 15:30:00,46.32,46.35,45.36,45.44,349200.0,34.4322,34.4545,33.7186,33.7781,349200.0
2008-10-24 15:40:00,45.43,46.32,45.4,46.28,435000.0,33.7707,34.4322,33.7484,34.4025,435000.0
2008-10-24 15:50:00,46.27,46.39,45.16,45.17,561700.0,34.3951,34.4843,33.57,33.5774,561700.0
2008-10-27 09:30:00,45.7,46.11,44.66,45.14,323700.0,33.9714,34.2761,33.1983,33.5551,323700.0
2008-10-27 09:40:00,45.18,45.8,44.53,44.63,271300.0,33.5848,34.0457,33.1016,33.176,271300.0
2008-10-27 09:50:00,44.6,45.69,44.57,45.28,203600.0,33.1537,33.9639,33.1314,33.6592,203600.0
2008-10-27 10:00:00,45.24,46.13,45.21,45.37,233000.0,33.6294,34.291,33.6071,33.7261,233000.0
2008-10-27 10:10:00,45.37,45.37,44.5,44.52,229400.0,33.7261,33.7261,33.0793,33.0942,229400.0
2008-10-27 10:20:00,44.51,45.25,44.39,44.94,169700.0,33.0868,33.6369,32.9976,33.4064,169700.0
2008-10-27 10:30:00,44.96,45.02,44.42,44.68,147800.0,33.4213,33.4659,33.0199,33.2131,147800.0
2008-10-27 10:40:00,44.67,44.71,44.22,44.55,221000.0,33.2057,33.2354,32.8712,33.1165,221000.0
2008-10-27 10:50:00,44.56,44.78,44.2,44.66,309000.0,33.1239,33.2875,32.8563,33.1983,309000.0
2008-10-27 11:00:00,44.64,44.89,44.43,44.84,133000.0,33.1834,33.3692,33.0273,33.3321,133000.0
2008-10-27 11:10:00,44.84,45.04,44.45,44.47,154700.0,33.3321,33.4807,33.0422,33.057,154700.0
2008-10-27 11:20:00,44.47,44.51,44.16,44.42,156800.0,33.057,33.0868,32.8266,33.0199,156800.0
2008-10-27 11:30:00,44.42,44.52,44.26,44.44,137300.0,33.0199,33.0942,32.9009,33.0347,137300.0
2008-10-27 11:40:00,44.44,44.95,44.32,44.64,122600.0,33.0347,33.4138,32.9455,33.1834,122600.0
2008-10-27 11:50:00,44.58,44.8,44.45,44.66,125500.0,33.1388,33.3023,33.0422,33.1983,125500.0
2008-10-27 12:00:00,44.66,45.02,44.61,44.96,106300.0,33.1983,33.4659,33.1611,33.4213,106300.0
2008-10-27 12:10:00,44.97,45.25,44.74,44.77,160400.0,33.4287,33.6369,33.2577,33.28,160400.0
2008-10-27 12:20:00,44.78,45.07,44.65,44.66,150900.0,33.2875,33.5031,33.1908,33.1983,150900.0
2008-10-27 12:30:00,44.66,44.88,44.58,44.66,172900.0,33.1983,33.3618,33.1388,33.1983,172900.0
2008-10-27 12:40:00,44.66,45.1,44.59,44.76,219400.0,33.1983,33.5254,33.1462,33.2726,219400.0
2008-10-27 12:50:00,44.75,45.15,44.69,45.08,153200.0,33.2652,33.5625,33.2206,33.5105,153200.0
2008-10-27 13:00:00,45.08,45.27,44.86,45.1,134800.0,33.5105,33.6517,33.3469,33.5254,134800.0
2008-10-27 13:10:00,45.1,45.14,44.81,44.81,172700.0,33.5254,33.5551,33.3098,33.3098,172700.0
2008-10-27 13:20:00,44.81,45.19,44.72,45.14,121700.0,33.3098,33.5923,33.2429,33.5551,121700.0
2008-10-27 13:30:00,45.11,45.32,45.02,45.11,124500.0,33.5328,33.6889,33.4659,33.5328,124500.0
2008-10-27 13:40:00,45.1,45.39,45.09,45.39,114400.0,33.5254,33.7409,33.5179,33.7409,114400.0
2008-10-27 13:50:00,45.39,45.39,44.97,45.04,66300.0,33.7409,33.7409,33.4287,33.4807,66300.0
2008-10-27 14:00:00,45.04,45.17,44.8,45.02,96800.0,33.4807,33.5774,33.3023,33.4659,96800.0
2008-10-27 14:10:00,45.02,45.02,44.65,44.79,139100.0,33.4659,33.4659,33.1908,33.2949,139100.0
2008-10-27 14:20:00,44.79,44.91,44.27,44.3,148800.0,33.2949,33.3841,32.9084,32.9307,148800.0
2008-10-27 14:30:00,44.3,44.51,44.18,44.26,253200.0,32.9307,33.0868,32.8415,32.9009,253200.0
2008-10-27 14:40:00,44.25,44.41,44.16,44.18,257300.0,32.8935,33.0124,32.8266,32.8415,257300.0
2008-10-27 14:50:00,44.17,44.28,43.66,43.66,277400.0,32.834,32.9158,32.4549,32.4549,277400.0
2008-10-27 15:00:00,43.67,44.06,43.64,43.99,215000.0,32.4624,32.7523,32.4401,32.7002,215000.0
2008-10-27 15:10:00,43.98,44.38,43.81,43.84,313200.0,32.6928,32.9901,32.5664,32.5887,313200.0
2008-10-27 15:20:00,43.83,43.92,43.3,43.47,470600.0,32.5813,32.6482,32.1873,32.3137,470600.0
2008-10-27 15:30:00,43.46,43.75,43.01,43.22,553000.0,32.3062,32.5218,31.9717,32.1278,553000.0
2008-10-27 15:40:00,43.23,43.3,42.94,43.26,518800.0,32.1353,32.1873,31.9197,32.1576,518800.0
2008-10-27 15:50:00,43.27,43.41,42.26,42.34,805200.0,32.165,32.2691,31.4142,31.4737,805200.0
2008-10-28 09:30:00,46.45,46.45,44.8,45.1,826200.0,34.5289,34.5289,33.3023,33.5254,826200.0
2008-10-28 09:40:00,45.09,46.63,45.05,46.3,546900.0,33.5179,34.6627,33.4882,34.4174,546900.0
2008-10-28 09:50:00,46.27,46.38,45.78,45.84,393600.0,34.3951,34.4768,34.0308,34.0754,393600.0
2008-10-28 10:00:00,45.82,46.07,44.54,44.57,696200.0,34.0606,34.2464,33.1091,33.1314,696200.0
2008-10-28 10:10:00,44.57,45.13,44.25,44.78,487400.0,33.1314,33.5477,32.8935,33.2875,487400.0
2008-10-28 10:20:00,44.77,45.17,44.74,44.98,543900.0,33.28,33.5774,33.2577,33.4361,543900.0
2008-10-28 10:30:00,44.96,45.16,44.59,44.61,324200.0,33.4213,33.57,33.1462,33.1611,324200.0
2008-10-28 10:40:00,44.61,45.06,44.55,45.0,234700.0,33.1611,33.4956,33.1165,33.451,234700.0
2008-10-28 10:50:00,45.01,45.1,44.02,44.06,346900.0,33.4584,33.5254,32.7225,32.7523,346900.0
2008-10-28 11:00:00,44.06,44.6,44.01,44.08,398100.0,32.7523,33.1537,32.7151,32.7671,398100.0
2008-10-28 11:10:00,44.08,44.36,43.9,43.99,340000.0,32.7671,32.9753,32.6333,32.7002,340000.0
2008-10-28 11:20:00,44.02,44.08,43.63,43.78,393700.0,32.7225,32.7671,32.4326,32.5441,393700.0
2008-10-28 11:30:00,43.77,44.6,43.72,44.58,263200.0,32.5367,33.1537,32.4995,33.1388,263200.0
2008-10-28 11:40:00,44.57,44.85,44.37,44.55,170100.0,33.1314,33.3395,32.9827,33.1165,170100.0
2008-10-28 11:50:00,44.55,44.55,44.17,44.28,147400.0,33.1165,33.1165,32.834,32.9158,147400.0
2008-10-28 12:00:00,44.28,44.36,43.93,44.34,146200.0,32.9158,32.9753,32.6556,32.9604,146200.0
2008-10-28 12:10:00,44.35,44.4,44.11,44.27,137700.0,32.9678,33.005,32.7894,32.9084,137700.0
2008-10-28 12:20:00,44.26,44.32,44.02,44.14,151300.0,32.9009,32.9455,32.7225,32.8117,151300.0
2008-10-28 12:30:00,44.12,44.55,44.11,44.37,166700.0,32.7969,33.1165,32.7894,32.9827,166700.0
2008-10-28 12:40:00,44.35,44.73,44.32,44.64,145600.0,32.9678,33.2503,32.9455,33.1834,145600.0
2008-10-28 12:50:00,44.62,44.91,44.47,44.74,180500.0,33.1685,33.3841,33.057,33.2577,180500.0
2008-10-28 13:00:00,44.72,45.0,44.5,44.9,142100.0,33.2429,33.451,33.0793,33.3767,142100.0
2008-10-28 13:10:00,44.88,45.07,44.79,45.0,202200.0,33.3618,33.5031,33.2949,33.451,202200.0
2008-10-28 13:20:00,45.0,45.14,44.95,45.12,183200.0,33.451,33.5551,33.4138,33.5402,183200.0
2008-10-28 13:30:00,45.1,45.18,45.02,45.03,183200.0,33.5254,33.5848,33.4659,33.4733,183200.0
2008-10-28 13:40:00,45.04,45.13,44.92,44.92,234100.0,33.4807,33.5477,33.3915,33.3915,234100.0
2008-10-28 13:50:00,44.91,44.91,44.2,44.32,228300.0,33.3841,33.3841,32.8563,32.9455,228300.0
2008-10-28 14:00:00,44.29,44.68,44.28,44.55,116800.0,32.9232,33.2131,32.9158,33.1165,116800.0
2008-10-28 14:10:00,44.54,44.96,44.54,44.88,140500.0,33.1091,33.4213,33.1091,33.3618,140500.0
2008-10-28 14:20:00,44.87,45.5,44.87,45.5,211900.0,33.3544,33.8227,33.3544,33.8227,211900.0
2008-10-28 14:30:00,45.47,45.79,45.31,45.36,324500.0,33.8004,34.0383,33.6815,33.7186,324500.0
2008-10-28 14:40:00,45.36,45.65,45.14,45.44,307400.0,33.7186,33.9342,33.5551,33.7781,307400.0
2008-10-28 14:50:00,45.43,45.96,45.31,45.78,356800.0,33.7707,34.1646,33.6815,34.0308,356800.0
2008-10-28 15:00:00,45.78,45.98,45.34,45.44,306400.0,34.0308,34.1795,33.7038,33.7781,306400.0
2008-10-28 15:10:00,45.44,46.0,45.43,45.92,311200.0,33.7781,34.1944,33.7707,34.1349,311200.0
2008-10-28 15:20:00,45.94,46.65,45.93,46.5,422200.0,34.1498,34.6776,34.1423,34.566,422200.0
2008-10-28 15:30:00,46.5,46.98,45.94,46.66,508800.0,34.566,34.9229,34.1498,34.685,508800.0
2008-10-28 15:40:00,46.69,47.4,46.66,47.36,544500.0,34.7073,35.2351,34.685,35.2053,544500.0
2008-10-28 15:50:00,47.37,49.05,47.29,48.93,1076900.0,35.2128,36.4616,35.1533,36.3724,1076900.0
2008-10-29 09:30:00,48.93,49.66,48.81,49.49,480100.0,36.3724,36.9151,36.2832,36.7887,480100.0
2008-10-29 09:40:00,49.45,49.95,49.43,49.78,366800.0,36.7589,37.1306,36.7441,37.0043,366800.0
2008-10-29 09:50:00,49.74,50.2,49.56,50.01,414600.0,36.9745,37.3165,36.8407,37.1752,414600.0
2008-10-29 10:00:00,50.01,51.42,49.89,51.42,474600.0,37.1752,38.2234,37.086,38.2234,474600.0
2008-10-29 10:10:00,51.43,52.82,51.26,52.35,901100.0,38.2308,39.2641,38.1044,38.9147,901100.0
2008-10-29 10:20:00,52.36,52.53,51.63,51.65,519300.0,38.9221,39.0485,38.3795,38.3943,519300.0
2008-10-29 10:30:00,51.64,51.82,50.84,50.87,394500.0,38.3869,38.5207,37.7922,37.8145,394500.0
2008-10-29 10:40:00,50.88,50.88,50.04,50.1,426700.0,37.8219,37.8219,37.1975,37.2421,426700.0
2008-10-29 10:50:00,50.1,50.4,50.06,50.13,312900.0,37.2421,37.4651,37.2124,37.2644,312900.0
2008-10-29 11:00:00,50.13,50.54,50.1,50.15,261200.0,37.2644,37.5692,37.2421,37.2793,261200.0
2008-10-29 11:10:00,50.14,50.52,50.1,50.52,211600.0,37.2719,37.5543,37.2421,37.5543,211600.0
2008-10-29 11:20:00,50.52,50.63,50.15,50.44,200800.0,37.5543,37.6361,37.2793,37.4949,200800.0
2008-10-29 11:30:00,50.44,50.74,50.32,50.74,158000.0,37.4949,37.7179,37.4057,37.7179,158000.0
2008-10-29 11:40:00,50.74,50.86,50.49,50.54,178100.0,37.7179,37.8071,37.532,37.5692,178100.0
2008-10-29 11:50:00,50.54,50.79,50.42,50.59,167000.0,37.5692,37.755,37.48,37.6064,167000.0
2008-10-29 12:00:00,50.59,50.7,50.27,50.33,133300.0,37.6064,37.6881,37.3685,37.4131,133300.0
2008-10-29 12:10:00,50.33,50.42,50.15,50.41,95100.0,37.4131,37.48,37.2793,37.4726,95100.0
2008-10-29 12:20:00,50.39,50.49,50.27,50.45,136700.0,37.4577,37.532,37.3685,37.5023,136700.0
2008-10-29 12:30:00,50.44,50.68,50.43,50.55,187600.0,37.4949,37.6733,37.4874,37.5766,187600.0
2008-10-29 12:40:00,50.52,50.6,50.35,50.6,164700.0,37.5543,37.6138,37.428,37.6138,164700.0
2008-10-29 12:50:00,50.6,50.66,50.44,50.52,140800.0,37.6138,37.6584,37.4949,37.5543,140800.0
2008-10-29 13:00:00,50.52,50.62,50.4,50.56,143600.0,37.5543,37.6287,37.4651,37.5841,143600.0
2008-10-29 13:10:00,50.55,50.61,50.46,50.54,110400.0,37.5766,37.6212,37.5097,37.5692,110400.0
2008-10-29 13:20:00,50.53,50.78,50.4,50.71,132800.0,37.5618,37.7476,37.4651,37.6956,132800.0
2008-10-29 13:30:00,50.74,51.58,50.71,51.28,275800.0,37.7179,38.3423,37.6956,38.1193,275800.0
2008-10-29 13:40:00,51.26,51.55,51.2,51.47,186800.0,38.1044,38.32,38.0598,38.2605,186800.0
2008-10-29 13:50:00,51.45,51.53,50.63,50.63,366300.0,38.2457,38.3051,37.6361,37.6361,366300.0
2008-10-29 14:00:00,50.62,50.81,50.3,50.63,240100.0,37.6287,37.7699,37.3908,37.6361,240100.0
2008-10-29 14:10:00,50.59,50.94,50.05,50.78,214100.0,37.6064,37.8665,37.205,37.7476,214100.0
2008-10-29 14:20:00,50.75,51.24,50.3,50.63,415700.0,37.7253,38.0896,37.3908,37.6361,415700.0
2008-10-29 14:30:00,50.64,50.66,49.97,50.42,343900.0,37.6435,37.6584,37.1455,37.48,343900.0
2008-10-29 14:40:00,50.4,50.93,50.4,50.83,247400.0,37.4651,37.8591,37.4651,37.7848,247400.0
2008-10-29 14:50:00,50.82,50.82,50.13,50.59,216100.0,37.7773,37.7773,37.2644,37.6064,216100.0
2008-10-29 15:00:00,50.63,50.85,50.33,50.57,223600.0,37.6361,37.7996,37.4131,37.5915,223600.0
2008-10-29 15:10:00,50.53,51.94,50.45,51.86,364700.0,37.5618,38.6099,37.5023,38.5504,364700.0
2008-10-29 15:20:00,51.88,52.51,51.82,51.83,487000.0,38.5653,39.0336,38.5207,38.5281,487000.0
2008-10-29 15:30:00,51.82,52.13,51.0,51.48,515100.0,38.5207,38.7511,37.9112,38.268,515100.0
2008-10-29 15:40:00,51.49,52.25,51.49,52.05,490600.0,38.2754,38.8403,38.2754,38.6917,490600.0
2008-10-29 15:50:00,52.04,52.15,49.68,49.69,823700.0,38.6842,38.766,36.9299,36.9374,823700.0
2008-10-30 09:30:00,52.06,52.8,51.34,51.54,502400.0,38.6991,39.2492,38.1639,38.3126,502400.0
2008-10-30 09:40:00,51.56,51.92,51.25,51.64,337700.0,38.3274,38.595,38.097,38.3869,337700.0
2008-10-30 09:50:00,51.64,51.64,50.3,50.41,510100.0,38.3869,38.3869,37.3908,37.4726,510100.0
2008-10-30 10:00:00,50.39,50.68,50.3,50.51,289500.0,37.4577,37.6733,37.3908,37.5469,289500.0
2008-10-30 10:10:00,50.5,50.65,49.89,49.89,349200.0,37.5395,37.651,37.086,37.086,349200.0
2008-10-30 10:20:00,49.89,50.26,49.83,49.99,330800.0,37.086,37.3611,37.0414,37.1604,330800.0
2008-10-30 10:30:00,50.01,50.01,49.0,49.2,342700.0,37.1752,37.1752,36.4244,36.5731,342700.0
2008-10-30 10:40:00,49.18,49.19,48.77,49.1,223800.0,36.5582,36.5657,36.2535,36.4988,223800.0
2008-10-30 10:50:00,49.06,49.42,48.88,49.03,194300.0,36.469,36.7366,36.3352,36.4467,194300.0
2008-10-30 11:00:00,49.04,49.82,49.03,49.79,220100.0,36.4542,37.034,36.4467,37.0117,220100.0
2008-10-30 11:10:00,49.82,50.0,49.57,49.74,266900.0,37.034,37.1678,36.8482,36.9745,266900.0
2008-10-30 11:20:00,49.74,49.89,49.25,49.46,210800.0,36.9745,37.086,36.6103,36.7664,210800.0
2008-10-30 11:30:00,49.46,49.73,49.27,49.59,210800.0,36.7664,36.9671,36.6251,36.863,210800.0
2008-10-30 11:40:00,49.61,49.64,49.06,49.17,200100.0,36.8779,36.9002,36.469,36.5508,200100.0
2008-10-30 11:50:00,49.19,49.26,48.8,48.92,214100.0,36.5657,36.6177,36.2758,36.365,214100.0
2008-10-30 12:00:00,48.88,49.17,48.75,48.76,192500.0,36.3352,36.5508,36.2386,36.246,192500.0
2008-10-30 12:10:00,48.75,49.03,48.58,49.02,148900.0,36.2386,36.4467,36.1122,36.4393,148900.0
2008-10-30 12:20:00,49.04,49.35,49.03,49.22,87600.0,36.4542,36.6846,36.4467,36.588,87600.0
2008-10-30 12:30:00,49.22,49.6,49.12,49.16,158300.0,36.588,36.8705,36.5136,36.5434,158300.0
2008-10-30 12:40:00,49.16,49.28,48.99,49.27,180500.0,36.5434,36.6326,36.417,36.6251,180500.0
2008-10-30 12:50:00,49.28,49.3,48.65,48.83,145800.0,36.6326,36.6474,36.1643,36.2981,145800.0
2008-10-30 13:00:00,48.77,49.57,48.65,49.57,125300.0,36.2535,36.8482,36.1643,36.8482,125300.0
2008-10-30 13:10:00,49.54,49.92,49.44,49.48,199500.0,36.8259,37.1083,36.7515,36.7813,199500.0
2008-10-30 13:20:00,49.48,49.48,48.84,48.9,127000.0,36.7813,36.7813,36.3055,36.3501,127000.0
2008-10-30 13:30:00,48.91,49.32,48.84,49.17,83100.0,36.3575,36.6623,36.3055,36.5508,83100.0
2008-10-30 13:40:00,49.16,49.27,48.82,48.99,68200.0,36.5434,36.6251,36.2906,36.417,68200.0
2008-10-30 13:50:00,49.01,49.55,48.97,49.33,70000.0,36.4319,36.8333,36.4021,36.6697,70000.0
2008-10-30 14:00:00,49.33,49.7,49.25,49.52,98000.0,36.6697,36.9448,36.6103,36.811,98000.0
2008-10-30 14:10:00,49.52,49.73,49.36,49.46,116700.0,36.811,36.9671,36.692,36.7664,116700.0
2008-10-30 14:20:00,49.48,50.23,49.46,50.04,233300.0,36.7813,37.3388,36.7664,37.1975,233300.0
2008-10-30 14:30:00,49.99,50.25,49.8,49.98,156200.0,37.1604,37.3536,37.0191,37.1529,156200.0
2008-10-30 14:40:00,49.98,50.13,49.7,50.11,161600.0,37.1529,37.2644,36.9448,37.2496,161600.0
2008-10-30 14:50:00,50.12,50.33,50.0,50.29,159700.0,37.257,37.4131,37.1678,37.3834,159700.0
2008-10-30 15:00:00,50.27,51.03,50.21,50.86,325700.0,37.3685,37.9335,37.3239,37.8071,325700.0
2008-10-30 15:10:00,50.86,50.88,49.76,50.11,291100.0,37.8071,37.8219,36.9894,37.2496,291100.0
2008-10-30 15:20:00,50.12,50.44,49.78,50.28,180200.0,37.257,37.4949,37.0043,37.3759,180200.0
2008-10-30 15:30:00,50.29,50.48,49.75,50.25,293900.0,37.3834,37.5246,36.982,37.3536,293900.0
2008-10-30 15:40:00,50.21,50.57,49.79,50.26,379100.0,37.3239,37.5915,37.0117,37.3611,379100.0
2008-10-30 15:50:00,50.27,50.9,49.97,50.71,588300.0,37.3685,37.8368,37.1455,37.6956,588300.0
2008-10-31 09:30:00,50.62,50.99,49.28,50.0,243900.0,37.6287,37.9037,36.6326,37.1678,243900.0
2008-10-31 09:40:00,50.0,50.07,49.39,49.44,219300.0,37.1678,37.2198,36.7143,36.7515,219300.0
2008-10-31 09:50:00,49.42,50.15,49.39,50.1,173500.0,36.7366,37.2793,36.7143,37.2421,173500.0
2008-10-31 10:00:00,50.12,50.37,50.0,50.29,241900.0,37.257,37.4428,37.1678,37.3834,241900.0
2008-10-31 10:10:00,50.31,50.87,50.31,50.87,228000.0,37.3982,37.8145,37.3982,37.8145,228000.0
2008-10-31 10:20:00,50.88,51.1,50.82,50.96,179500.0,37.8219,37.9855,37.7773,37.8814,179500.0
2008-10-31 10:30:00,50.98,51.11,50.27,50.33,184600.0,37.8963,37.9929,37.3685,37.4131,184600.0
2008-10-31 10:40:00,50.33,50.5,50.24,50.48,131600.0,37.4131,37.5395,37.3462,37.5246,131600.0
2008-10-31 10:50:00,50.42,50.78,50.36,50.71,100200.0,37.48,37.7476,37.4354,37.6956,100200.0
2008-10-31 11:00:00,50.68,51.0,50.47,50.97,154900.0,37.6733,37.9112,37.5172,37.8889,154900.0
2008-10-31 11:10:00,50.92,51.16,50.81,51.08,125800.0,37.8517,38.0301,37.7699,37.9706,125800.0
2008-10-31 11:20:00,51.06,51.22,50.87,51.09,107100.0,37.9558,38.0747,37.8145,37.9781,107100.0
2008-10-31 11:30:00,51.11,51.23,50.91,51.17,96200.0,37.9929,38.0821,37.8442,38.0375,96200.0
2008-10-31 11:40:00,51.17,51.21,50.6,50.64,165300.0,38.0375,38.0673,37.6138,37.6435,165300.0
2008-10-31 11:50:00,50.65,50.86,50.38,50.42,127000.0,37.651,37.8071,37.4503,37.48,127000.0
2008-10-31 12:00:00,50.41,50.46,50.25,50.36,117700.0,37.4726,37.5097,37.3536,37.4354,117700.0
2008-10-31 12:10:00,50.36,50.43,50.07,50.2,143000.0,37.4354,37.4874,37.2198,37.3165,143000.0
2008-10-31 12:20:00,50.22,50.68,50.08,50.44,125000.0,37.3313,37.6733,37.2273,37.4949,125000.0
2008-10-31 12:30:00,50.45,50.57,50.1,50.35,97000.0,37.5023,37.5915,37.2421,37.428,97000.0
2008-10-31 12:40:00,50.36,50.77,50.33,50.73,87900.0,37.4354,37.7402,37.4131,37.7104,87900.0
2008-10-31 12:50:00,50.73,50.86,50.7,50.75,93700.0,37.7104,37.8071,37.6881,37.7253,93700.0
2008-10-31 13:00:00,50.75,50.98,50.71,50.75,83700.0,37.7253,37.8963,37.6956,37.7253,83700.0
2008-10-31 13:10:00,50.75,50.99,50.73,50.98,103100.0,37.7253,37.9037,37.7104,37.8963,103100.0
2008-10-31 13:20:00,50.98,51.5,50.95,51.45,215800.0,37.8963,38.2828,37.874,38.2457,215800.0
2008-10-31 13:30:00,51.41,52.17,51.41,51.84,178200.0,38.2159,38.7809,38.2159,38.5356,178200.0
2008-10-31 13:40:00,51.87,51.9,51.58,51.79,121300.0,38.5579,38.5802,38.3423,38.4984,121300.0
2008-10-31 13:50:00,51.8,51.8,51.45,51.52,116200.0,38.5058,38.5058,38.2457,38.2977,116200.0
2008-10-31 14:00:00,51.52,51.74,51.33,51.62,104900.0,38.2977,38.4612,38.1565,38.372,104900.0
2008-10-31 14:10:00,51.63,51.69,51.11,51.24,100700.0,38.3795,38.4241,37.9929,38.0896,100700.0
2008-10-31 14:20:00,51.24,51.57,51.08,51.52,95800.0,38.0896,38.3349,37.9706,38.2977,95800.0
2008-10-31 14:30:00,51.53,51.86,51.28,51.68,132000.0,38.3051,38.5504,38.1193,38.4166,132000.0
2008-10-31 14:40:00,51.73,51.73,51.22,51.35,116500.0,38.4538,38.4538,38.0747,38.1713,116500.0
2008-10-31 14:50:00,51.35,51.84,51.32,51.81,125200.0,38.1713,38.5356,38.149,38.5133,125200.0
2008-10-31 15:00:00,51.8,52.27,51.57,52.24,285100.0,38.5058,38.8552,38.3349,38.8329,285100.0
2008-10-31 15:10:00,52.25,52.31,51.43,51.5,279900.0,38.8403,38.8849,38.2308,38.2828,279900.0
2008-10-31 15:20:00,51.5,51.8,51.26,51.35,279800.0,38.2828,38.5058,38.1044,38.1713,279800.0
2008-10-31 15:30:00,51.36,52.55,51.34,52.55,625000.0,38.1788,39.0634,38.1639,39.0634,625000.0
2008-10-31 15:40:00,52.56,52.59,51.41,51.7,670700.0,39.0708,39.0931,38.2159,38.4315,670700.0
2008-10-31 15:50:00,51.7,52.61,51.5,52.42,743200.0,38.4315,39.108,38.2828,38.9667,743200.0
2008-11-03 09:30:00,51.67,51.9,50.82,51.65,535200.0,38.4092,38.5802,37.7773,38.3943,535200.0
2008-11-03 09:40:00,51.68,51.87,51.09,51.82,325700.0,38.4166,38.5579,37.9781,38.5207,325700.0
2008-11-03 09:50:00,51.81,51.89,51.37,51.55,264200.0,38.5133,38.5727,38.1862,38.32,264200.0
2008-11-03 10:00:00,51.54,51.69,51.38,51.58,324800.0,38.3126,38.4241,38.1936,38.3423,324800.0
2008-11-03 10:10:00,51.58,51.99,51.47,51.76,219200.0,38.3423,38.6471,38.2605,38.4761,219200.0
2008-11-03 10:20:00,51.79,51.8,51.18,51.2,278800.0,38.4984,38.5058,38.045,38.0598,278800.0
2008-11-03 10:30:00,51.19,51.49,51.15,51.39,240900.0,38.0524,38.2754,38.0227,38.2011,240900.0
2008-11-03 10:40:00,51.35,51.7,51.25,51.4,143200.0,38.1713,38.4315,38.097,38.2085,143200.0
2008-11-03 10:50:00,51.43,51.51,51.24,51.29,178500.0,38.2308,38.2903,38.0896,38.1267,178500.0
2008-11-03 11:00:00,51.28,51.61,51.28,51.6,187400.0,38.1193,38.3646,38.1193,38.3572,187400.0
2008-11-03 11:10:00,51.6,51.73,51.43,51.51,131600.0,38.3572,38.4538,38.2308,38.2903,131600.0
2008-11-03 11:20:00,51.52,51.63,51.41,51.49,96000.0,38.2977,38.3795,38.2159,38.2754,96000.0
2008-11-03 11:30:00,51.47,51.75,51.41,51.72,107800.0,38.2605,38.4687,38.2159,38.4464,107800.0
2008-11-03 11:40:00,51.72,51.93,51.65,51.88,152700.0,38.4464,38.6025,38.3943,38.5653,152700.0
2008-11-03 11:50:00,51.89,52.16,51.87,52.07,184900.0,38.5727,38.7734,38.5579,38.7065,184900.0
2008-11-03 12:00:00,52.08,52.11,51.86,51.95,135500.0,38.714,38.7363,38.5504,38.6173,135500.0
2008-11-03 12:10:00,51.93,52.09,51.78,51.95,144600.0,38.6025,38.7214,38.491,38.6173,144600.0
2008-11-03 12:20:00,51.96,52.42,51.9,52.41,164000.0,38.6248,38.9667,38.5802,38.9593,164000.0
2008-11-03 12:30:00,52.41,52.49,52.27,52.28,145900.0,38.9593,39.0188,38.8552,38.8626,145900.0
2008-11-03 12:40:00,52.25,52.33,52.02,52.14,99400.0,38.8403,38.8998,38.6694,38.7586,99400.0
2008-11-03 12:50:00,52.14,52.41,52.14,52.36,108600.0,38.7586,38.9593,38.7586,38.9221,108600.0
2008-11-03 13:00:00,52.34,52.42,52.24,52.32,77800.0,38.9072,38.9667,38.8329,38.8924,77800.0
2008-11-03 13:10:00,52.34,52.45,52.18,52.25,86100.0,38.9072,38.989,38.7883,38.8403,86100.0
2008-11-03 13:20:00,52.22,52.4,52.21,52.27,108300.0,38.818,38.9518,38.8106,38.8552,108300.0
2008-11-03 13:30:00,52.27,52.65,52.27,52.65,129500.0,38.8552,39.1377,38.8552,39.1377,129500.0
2008-11-03 13:40:00,52.64,52.77,52.25,52.26,155500.0,39.1303,39.2269,38.8403,38.8478,155500.0
2008-11-03 13:50:00,52.27,52.34,52.1,52.26,113500.0,38.8552,38.9072,38.7288,38.8478,113500.0
2008-11-03 14:00:00,52.29,52.36,52.14,52.26,104500.0,38.8701,38.9221,38.7586,38.8478,104500.0
2008-11-03 14:10:00,52.26,52.41,52.05,52.07,127700.0,38.8478,38.9593,38.6917,38.7065,127700.0
2008-11-03 14:20:00,52.06,52.27,51.92,52.25,165200.0,38.6991,38.8552,38.595,38.8403,165200.0
2008-11-03 14:30:00,52.26,52.27,52.08,52.14,99900.0,38.8478,38.8552,38.714,38.7586,99900.0
2008-11-03 14:40:00,52.14,52.24,52.06,52.23,118000.0,38.7586,38.8329,38.6991,38.8255,118000.0
2008-11-03 14:50:00,52.22,52.36,52.06,52.07,161900.0,38.818,38.9221,38.6991,38.7065,161900.0
2008-11-03 15:00:00,52.08,52.42,51.98,52.42,244400.0,38.714,38.9667,38.6396,38.9667,244400.0
2008-11-03 15:10:00,52.42,52.7,52.0,52.68,227000.0,38.9667,39.1749,38.6545,39.16,227000.0
2008-11-03 15:20:00,52.68,52.69,52.46,52.65,245500.0,39.16,39.1674,38.9965,39.1377,245500.0
2008-11-03 15:30:00,52.65,53.08,52.65,52.98,395400.0,39.1377,39.4573,39.1377,39.383,395400.0
2008-11-03 15:40:00,52.97,53.18,52.89,53.13,434000.0,39.3756,39.5317,39.3161,39.4945,434000.0
2008-11-03 15:50:00,53.12,53.12,52.65,52.69,819500.0,39.4871,39.4871,39.1377,39.1674,819500.0
2008-11-04 09:30:00,54.41,54.41,53.26,53.67,382900.0,40.446,40.446,39.5911,39.8959,382900.0
2008-11-04 09:40:00,53.64,53.89,53.35,53.75,274900.0,39.8736,40.0594,39.658,39.9554,274900.0
2008-11-04 09:50:00,53.74,53.86,53.34,53.35,204600.0,39.9479,40.0371,39.6506,39.658,204600.0
2008-11-04 10:00:00,53.35,53.48,53.1,53.25,203000.0,39.658,39.7547,39.4722,39.5837,203000.0
2008-11-04 10:10:00,53.26,53.74,53.24,53.71,124900.0,39.5911,39.9479,39.5763,39.9256,124900.0
2008-11-04 10:20:00,53.72,53.94,53.67,53.87,153100.0,39.9331,40.0966,39.8959,40.0446,153100.0
2008-11-04 10:30:00,53.88,54.22,53.85,54.14,226400.0,40.052,40.3048,40.0297,40.2453,226400.0
2008-11-04 10:40:00,54.13,54.15,53.78,53.9,157100.0,40.2379,40.2527,39.9777,40.0669,157100.0
2008-11-04 10:50:00,53.91,54.0,53.71,53.75,130500.0,40.0743,40.1412,39.9256,39.9554,130500.0
2008-11-04 11:00:00,53.75,54.03,53.71,53.85,165600.0,39.9554,40.1635,39.9256,40.0297,165600.0
2008-11-04 11:10:00,53.85,53.94,53.71,53.73,95500.0,40.0297,40.0966,39.9256,39.9405,95500.0
2008-11-04 11:20:00,53.74,53.83,53.55,53.59,217600.0,39.9479,40.0148,39.8067,39.8364,217600.0
2008-11-04 11:30:00,53.61,53.62,53.19,53.29,158600.0,39.8513,39.8587,39.5391,39.6134,158600.0
2008-11-04 11:40:00,53.27,53.85,53.27,53.76,129900.0,39.5986,40.0297,39.5986,39.9628,129900.0
2008-11-04 11:50:00,53.76,54.14,53.76,54.01,102500.0,39.9628,40.2453,39.9628,40.1487,102500.0
2008-11-04 12:00:00,54.04,54.13,53.75,53.76,127000.0,40.171,40.2379,39.9554,39.9628,127000.0
2008-11-04 12:10:00,53.76,54.06,53.74,54.01,102000.0,39.9628,40.1858,39.9479,40.1487,102000.0
2008-11-04 12:20:00,54.01,54.13,53.72,53.72,87700.0,40.1487,40.2379,39.9331,39.9331,87700.0
2008-11-04 12:30:00,53.7,53.89,53.68,53.78,84800.0,39.9182,40.0594,39.9033,39.9777,84800.0
2008-11-04 12:40:00,53.8,53.93,53.68,53.87,73700.0,39.9925,40.0892,39.9033,40.0446,73700.0
2008-11-04 12:50:00,53.85,53.87,53.68,53.76,69800.0,40.0297,40.0446,39.9033,39.9628,69800.0
2008-11-04 13:00:00,53.73,53.88,53.61,53.64,59600.0,39.9405,40.052,39.8513,39.8736,59600.0
2008-11-04 13:10:00,53.63,53.79,53.53,53.69,81700.0,39.8662,39.9851,39.7918,39.9108,81700.0
2008-11-04 13:20:00,53.7,53.71,53.54,53.59,58100.0,39.9182,39.9256,39.7993,39.8364,58100.0
2008-11-04 13:30:00,53.61,53.61,53.4,53.56,114600.0,39.8513,39.8513,39.6952,39.8141,114600.0
2008-11-04 13:40:00,53.59,53.7,53.53,53.53,94800.0,39.8364,39.9182,39.7918,39.7918,94800.0
2008-11-04 13:50:00,53.52,53.54,52.72,52.99,688100.0,39.7844,39.7993,39.1897,39.3904,688100.0
2008-11-04 14:00:00,53.0,53.21,52.78,52.87,761200.0,39.3979,39.554,39.2343,39.3012,761200.0
2008-11-04 14:10:00,52.86,53.23,52.84,53.14,533200.0,39.2938,39.5688,39.2789,39.5019,533200.0
2008-11-04 14:20:00,53.13,53.65,53.01,53.59,281600.0,39.4945,39.881,39.4053,39.8364,281600.0
2008-11-04 14:30:00,53.58,53.61,53.2,53.21,175400.0,39.829,39.8513,39.5465,39.554,175400.0
2008-11-04 14:40:00,53.23,53.45,53.14,53.3,118900.0,39.5688,39.7324,39.5019,39.6209,118900.0
2008-11-04 14:50:00,53.3,53.3,53.07,53.24,151100.0,39.6209,39.6209,39.4499,39.5763,151100.0
2008-11-04 15:00:00,53.24,53.27,52.94,53.09,155500.0,39.5763,39.5986,39.3533,39.4648,155500.0
2008-11-04 15:10:00,53.09,53.32,52.99,53.17,168400.0,39.4648,39.6357,39.3904,39.5242,168400.0
2008-11-04 15:20:00,53.15,53.16,52.91,52.93,205700.0,39.5094,39.5168,39.331,39.3458,205700.0
2008-11-04 15:30:00,52.92,53.22,52.92,53.17,250200.0,39.3384,39.5614,39.3384,39.5242,250200.0
2008-11-04 15:40:00,53.18,53.77,53.18,53.71,471400.0,39.5317,39.9702,39.5317,39.9256,471400.0
2008-11-04 15:50:00,53.72,53.72,53.27,53.55,545400.0,39.9331,39.9331,39.5986,39.8067,545400.0
2008-11-05 09:30:00,52.5,52.59,51.2,51.28,609200.0,39.3412,39.4087,38.3671,38.427,609200.0
2008-11-05 09:40:00,51.26,51.28,50.11,50.95,460000.0,38.412,38.427,37.5503,38.1797,460000.0
2008-11-05 09:50:00,50.92,51.04,50.5,50.67,298700.0,38.1572,38.2472,37.8425,37.9699,298700.0
2008-11-05 10:00:00,50.69,51.31,50.56,51.02,368600.0,37.9849,38.4495,37.8875,38.2322,368600.0
2008-11-05 10:10:00,51.0,51.01,50.72,51.0,177700.0,38.2172,38.2247,38.0074,38.2172,177700.0
2008-11-05 10:20:00,50.99,51.13,50.82,51.0,197600.0,38.2097,38.3146,38.0823,38.2172,197600.0
2008-11-05 10:30:00,50.99,51.06,50.89,50.96,272500.0,38.2097,38.2622,38.1348,38.1872,272500.0
2008-11-05 10:40:00,50.99,51.03,50.66,50.89,202600.0,38.2097,38.2397,37.9624,38.1348,202600.0
2008-11-05 10:50:00,50.92,50.99,50.66,50.69,143700.0,38.1572,38.2097,37.9624,37.9849,143700.0
2008-11-05 11:00:00,50.69,50.88,50.5,50.59,151000.0,37.9849,38.1273,37.8425,37.91,151000.0
2008-11-05 11:10:00,50.58,50.87,50.55,50.81,92600.0,37.9025,38.1198,37.88,38.0748,92600.0
2008-11-05 11:20:00,50.83,50.88,50.71,50.74,89400.0,38.0898,38.1273,37.9999,38.0224,89400.0
2008-11-05 11:30:00,50.71,50.8,50.5,50.51,116100.0,37.9999,38.0673,37.8425,37.85,116100.0
2008-11-05 11:40:00,50.51,50.58,50.1,50.24,195800.0,37.85,37.9025,37.5428,37.6477,195800.0
2008-11-05 11:50:00,50.25,50.26,50.0,50.07,171300.0,37.6552,37.6627,37.4678,37.5203,171300.0
2008-11-05 12:00:00,50.08,50.13,50.0,50.02,177600.0,37.5278,37.5653,37.4678,37.4828,177600.0
2008-11-05 12:10:00,50.03,50.11,49.71,49.94,227800.0,37.4903,37.5503,37.2505,37.4229,227800.0
2008-11-05 12:20:00,49.92,50.23,49.84,49.87,139200.0,37.4079,37.6402,37.3479,37.3704,139200.0
2008-11-05 12:30:00,49.86,50.01,49.65,49.66,136900.0,37.3629,37.4753,37.2056,37.2131,136900.0
2008-11-05 12:40:00,49.65,49.65,49.31,49.44,276400.0,37.2056,37.2056,36.9508,37.0482,276400.0
2008-11-05 12:50:00,49.45,49.52,49.34,49.48,121800.0,37.0557,37.1081,36.9733,37.0782,121800.0
2008-11-05 13:00:00,49.47,49.69,49.35,49.52,121100.0,37.0707,37.2355,36.9808,37.1081,121100.0
2008-11-05 13:10:00,49.53,49.6,49.43,49.55,78100.0,37.1156,37.1681,37.0407,37.1306,78100.0
2008-11-05 13:20:00,49.52,49.52,49.3,49.39,109400.0,37.1081,37.1081,36.9433,37.0107,109400.0
2008-11-05 13:30:00,49.37,49.42,49.0,49.15,206400.0,36.9957,37.0332,36.7185,36.8309,206400.0
2008-11-05 13:40:00,49.15,49.31,49.02,49.18,120800.0,36.8309,36.9508,36.7335,36.8534,120800.0
2008-11-05 13:50:00,49.16,49.44,49.14,49.42,95300.0,36.8384,37.0482,36.8234,37.0332,95300.0
2008-11-05 14:00:00,49.4,49.67,49.33,49.48,211300.0,37.0182,37.2206,36.9658,37.0782,211300.0
2008-11-05 14:10:00,49.46,49.84,49.42,49.79,184300.0,37.0632,37.3479,37.0332,37.3105,184300.0
2008-11-05 14:20:00,49.76,49.97,49.51,49.91,143300.0,37.288,37.4454,37.1007,37.4004,143300.0
2008-11-05 14:30:00,49.9,50.31,49.8,50.13,215700.0,37.3929,37.7001,37.318,37.5653,215700.0
2008-11-05 14:40:00,50.12,50.32,50.09,50.12,177900.0,37.5578,37.7076,37.5353,37.5578,177900.0
2008-11-05 14:50:00,50.12,50.25,49.86,49.93,178200.0,37.5578,37.6552,37.3629,37.4154,178200.0
2008-11-05 15:00:00,49.93,50.13,49.81,49.81,200900.0,37.4154,37.5653,37.3255,37.3255,200900.0
2008-11-05 15:10:00,49.81,49.84,49.53,49.65,224500.0,37.3255,37.3479,37.1156,37.2056,224500.0
2008-11-05 15:20:00,49.64,49.76,49.35,49.53,287000.0,37.1981,37.288,36.9808,37.1156,287000.0
2008-11-05 15:30:00,49.51,49.79,49.27,49.27,589000.0,37.1007,37.3105,36.9208,36.9208,589000.0
2008-11-05 15:40:00,49.26,49.9,49.2,49.83,552600.0,36.9133,37.3929,36.8684,37.3404,552600.0
2008-11-05 15:50:00,49.83,49.94,49.27,49.55,890400.0,37.3404,37.4229,36.9208,37.1306,890400.0
2008-11-06 09:30:00,48.97,50.23,48.97,49.78,421300.0,36.696,37.6402,36.696,37.303,421300.0
2008-11-06 09:40:00,49.8,49.96,49.19,49.24,311000.0,37.318,37.4379,36.8609,36.8983,311000.0
2008-11-06 09:50:00,49.23,49.32,48.9,49.21,377900.0,36.8908,36.9583,36.6435,36.8758,377900.0
2008-11-06 10:00:00,49.21,49.43,48.88,49.4,461100.0,36.8758,37.0407,36.6286,37.0182,461100.0
2008-11-06 10:10:00,49.4,50.11,49.4,49.87,436900.0,37.0182,37.5503,37.0182,37.3704,436900.0
2008-11-06 10:20:00,49.89,49.96,49.12,49.17,307300.0,37.3854,37.4379,36.8084,36.8459,307300.0
2008-11-06 10:30:00,49.17,49.35,48.89,49.15,220300.0,36.8459,36.9808,36.6361,36.8309,220300.0
2008-11-06 10:40:00,49.12,49.21,48.91,48.95,259400.0,36.8084,36.8758,36.651,36.681,259400.0
2008-11-06 10:50:00,48.95,49.02,48.56,48.8,228300.0,36.681,36.7335,36.3888,36.5686,228300.0
2008-11-06 11:00:00,48.79,48.81,48.48,48.52,259200.0,36.5611,36.5761,36.3288,36.3588,259200.0
2008-11-06 11:10:00,48.52,48.57,48.25,48.48,267100.0,36.3588,36.3963,36.1565,36.3288,267100.0
2008-11-06 11:20:00,48.48,48.5,48.0,48.19,203000.0,36.3288,36.3438,35.9691,36.1115,203000.0
2008-11-06 11:30:00,48.14,48.2,47.67,47.86,222100.0,36.074,36.119,35.7218,35.8642,222100.0
2008-11-06 11:40:00,47.89,47.93,47.68,47.7,161800.0,35.8867,35.9167,35.7293,35.7443,161800.0
2008-11-06 11:50:00,47.73,47.85,47.5,47.54,129700.0,35.7668,35.8567,35.5944,35.6244,129700.0
2008-11-06 12:00:00,47.54,47.54,47.12,47.13,186100.0,35.6244,35.6244,35.3097,35.3172,186100.0
2008-11-06 12:10:00,47.13,47.24,46.91,46.94,221600.0,35.3172,35.3996,35.1523,35.1748,221600.0
2008-11-06 12:20:00,46.94,47.07,46.78,46.79,144600.0,35.1748,35.2722,35.0549,35.0624,144600.0
2008-11-06 12:30:00,46.81,47.06,46.67,46.84,136400.0,35.0774,35.2647,34.9725,35.0999,136400.0
2008-11-06 12:40:00,46.9,46.96,46.71,46.77,162500.0,35.1448,35.1898,35.0025,35.0474,162500.0
2008-11-06 12:50:00,46.77,46.97,46.6,46.64,163000.0,35.0474,35.1973,34.92,34.95,163000.0
2008-11-06 13:00:00,46.65,46.66,46.25,46.31,227900.0,34.9575,34.965,34.6578,34.7027,227900.0
2008-11-06 13:10:00,46.29,46.32,45.9,46.01,306300.0,34.6877,34.7102,34.3955,34.4779,306300.0
2008-11-06 13:20:00,46.0,46.1,45.89,45.97,225200.0,34.4704,34.5453,34.388,34.4479,225200.0
2008-11-06 13:30:00,45.98,46.1,45.72,46.08,325100.0,34.4554,34.5453,34.2606,34.5304,325100.0
2008-11-06 13:40:00,46.09,46.1,45.91,45.97,242700.0,34.5379,34.5453,34.403,34.4479,242700.0
2008-11-06 13:50:00,45.96,46.35,45.88,46.35,207900.0,34.4404,34.7327,34.3805,34.7327,207900.0
2008-11-06 14:00:00,46.35,46.92,46.33,46.62,412100.0,34.7327,35.1598,34.7177,34.935,412100.0
2008-11-06 14:10:00,46.61,46.72,46.17,46.45,207100.0,34.9275,35.0099,34.5978,34.8076,207100.0
2008-11-06 14:20:00,46.45,46.46,45.96,46.1,268300.0,34.8076,34.8151,34.4404,34.5453,268300.0
2008-11-06 14:30:00,46.1,46.7,46.08,46.67,195600.0,34.5453,34.995,34.5304,34.9725,195600.0
2008-11-06 14:40:00,46.66,46.99,46.56,46.72,260100.0,34.965,35.2123,34.8901,35.0099,260100.0
2008-11-06 14:50:00,46.71,46.95,46.51,46.73,267800.0,35.0025,35.1823,34.8526,35.0174,267800.0
2008-11-06 15:00:00,46.73,46.91,46.19,46.22,312600.0,35.0174,35.1523,34.6128,34.6353,312600.0
2008-11-06 15:10:00,46.23,46.32,46.03,46.17,245700.0,34.6428,34.7102,34.4929,34.5978,245700.0
2008-11-06 15:20:00,46.16,46.29,45.76,45.83,364500.0,34.5903,34.6877,34.2906,34.343,364500.0
2008-11-06 15:30:00,45.83,46.08,45.64,45.7,435200.0,34.343,34.5304,34.2006,34.2456,435200.0
2008-11-06 15:40:00,45.7,45.99,45.5,45.53,749800.0,34.2456,34.4629,34.0957,34.1182,749800.0
2008-11-06 15:50:00,45.53,45.79,45.35,45.74,870700.0,34.1182,34.313,33.9833,34.2756,870700.0
2008-11-07 09:30:00,46.58,47.28,46.27,46.35,334700.0,34.905,35.4296,34.6727,34.7327,334700.0
2008-11-07 09:40:00,46.37,46.55,46.0,46.07,226400.0,34.7477,34.8826,34.4704,34.5229,226400.0
2008-11-07 09:50:00,46.06,46.36,45.85,46.24,184500.0,34.5154,34.7402,34.358,34.6503,184500.0
2008-11-07 10:00:00,46.26,46.69,46.18,46.25,284300.0,34.6652,34.9875,34.6053,34.6578,284300.0
2008-11-07 10:10:00,46.25,46.5,45.99,46.45,174800.0,34.6578,34.8451,34.4629,34.8076,174800.0
2008-11-07 10:20:00,46.46,46.83,46.45,46.69,137900.0,34.8151,35.0924,34.8076,34.9875,137900.0
2008-11-07 10:30:00,46.71,47.15,46.6,47.05,230100.0,35.0025,35.3322,34.92,35.2572,230100.0
2008-11-07 10:40:00,47.03,47.3,46.84,46.84,178900.0,35.2422,35.4446,35.0999,35.0999,178900.0
2008-11-07 10:50:00,46.84,47.0,46.65,46.82,157600.0,35.0999,35.2198,34.9575,35.0849,157600.0
2008-11-07 11:00:00,46.84,47.03,46.42,46.45,290400.0,35.0999,35.2422,34.7851,34.8076,290400.0
2008-11-07 11:10:00,46.45,46.65,46.28,46.39,217800.0,34.8076,34.9575,34.6802,34.7627,217800.0
2008-11-07 11:20:00,46.38,46.42,45.6,45.73,284600.0,34.7552,34.7851,34.1707,34.2681,284600.0
2008-11-07 11:30:00,45.76,46.08,45.6,45.96,124600.0,34.2906,34.5304,34.1707,34.4404,124600.0
2008-11-07 11:40:00,45.97,46.4,45.96,46.22,100400.0,34.4479,34.7702,34.4404,34.6353,100400.0
2008-11-07 11:50:00,46.22,46.52,46.07,46.49,93100.0,34.6353,34.8601,34.5229,34.8376,93100.0
2008-11-07 12:00:00,46.48,46.67,46.43,46.43,133400.0,34.8301,34.9725,34.7926,34.7926,133400.0
2008-11-07 12:10:00,46.43,46.49,45.82,45.94,134100.0,34.7926,34.8376,34.3355,34.4254,134100.0
2008-11-07 12:20:00,45.93,46.06,45.85,46.03,86700.0,34.418,34.5154,34.358,34.4929,86700.0
2008-11-07 12:30:00,46.03,46.06,45.83,45.98,76100.0,34.4929,34.5154,34.343,34.4554,76100.0
2008-11-07 12:40:00,45.99,46.29,45.99,46.04,108900.0,34.4629,34.6877,34.4629,34.5004,108900.0
2008-11-07 12:50:00,46.05,46.29,46.0,46.2,76500.0,34.5079,34.6877,34.4704,34.6203,76500.0
2008-11-07 13:00:00,46.21,46.38,46.15,46.19,67800.0,34.6278,34.7552,34.5828,34.6128,67800.0
2008-11-07 13:10:00,46.17,46.2,46.08,46.11,87600.0,34.5978,34.6203,34.5304,34.5528,87600.0
2008-11-07 13:20:00,46.11,46.2,46.01,46.18,59800.0,34.5528,34.6203,34.4779,34.6053,59800.0
2008-11-07 13:30:00,46.2,46.24,45.93,46.0,81800.0,34.6203,34.6503,34.418,34.4704,81800.0
2008-11-07 13:40:00,45.98,46.03,45.78,45.91,139500.0,34.4554,34.4929,34.3056,34.403,139500.0
2008-11-07 13:50:00,45.9,46.1,45.81,46.06,119800.0,34.3955,34.5453,34.328,34.5154,119800.0
2008-11-07 14:00:00,46.07,46.1,45.75,45.87,130700.0,34.5229,34.5453,34.2831,34.373,130700.0
2008-11-07 14:10:00,45.88,46.34,45.86,46.32,64300.0,34.3805,34.7252,34.3655,34.7102,64300.0
2008-11-07 14:20:00,46.31,46.4,46.06,46.18,102000.0,34.7027,34.7702,34.5154,34.6053,102000.0
2008-11-07 14:30:00,46.23,46.49,46.23,46.47,94400.0,34.6428,34.8376,34.6428,34.8226,94400.0
2008-11-07 14:40:00,46.46,46.82,46.46,46.68,112400.0,34.8151,35.0849,34.8151,34.98,112400.0
2008-11-07 14:50:00,46.67,46.76,45.76,45.78,249500.0,34.9725,35.0399,34.2906,34.3056,249500.0
2008-11-07 15:00:00,45.78,45.95,45.4,45.79,266200.0,34.3056,34.4329,34.0208,34.313,266200.0
2008-11-07 15:10:00,45.82,46.1,45.66,45.75,141300.0,34.3355,34.5453,34.2156,34.2831,141300.0
2008-11-07 15:20:00,45.75,45.76,45.35,45.55,199800.0,34.2831,34.2906,33.9833,34.1332,199800.0
2008-11-07 15:30:00,45.57,46.06,45.51,45.97,170500.0,34.1482,34.5154,34.1032,34.4479,170500.0
2008-11-07 15:40:00,45.97,46.48,45.97,46.26,301200.0,34.4479,34.8301,34.4479,34.6652,301200.0
2008-11-07 15:50:00,46.26,46.66,46.06,46.59,481700.0,34.6652,34.965,34.5154,34.9125,481700.0
2008-11-10 09:30:00,47.59,47.82,47.26,47.3,190800.0,35.6619,35.8342,35.4146,35.4446,190800.0
2008-11-10 09:40:00,47.27,47.99,47.21,47.74,144800.0,35.4221,35.9616,35.3771,35.7743,144800.0
2008-11-10 09:50:00,47.72,47.89,47.46,47.6,103000.0,35.7593,35.8867,35.5645,35.6694,103000.0
2008-11-10 10:00:00,47.64,47.85,47.51,47.85,113200.0,35.6994,35.8567,35.6019,35.8567,113200.0
2008-11-10 10:10:00,47.85,48.15,47.83,47.96,110000.0,35.8567,36.0815,35.8417,35.9392,110000.0
2008-11-10 10:20:00,47.98,48.31,47.79,48.21,124500.0,35.9541,36.2014,35.8118,36.1265,124500.0
2008-11-10 10:30:00,48.22,48.29,47.67,47.76,153400.0,36.134,36.1864,35.7218,35.7893,153400.0
2008-11-10 10:40:00,47.75,47.98,47.62,47.62,73000.0,35.7818,35.9541,35.6844,35.6844,73000.0
2008-11-10 10:50:00,47.62,47.66,47.28,47.37,106700.0,35.6844,35.7143,35.4296,35.497,106700.0
2008-11-10 11:00:00,47.37,47.37,46.89,47.0,137300.0,35.497,35.497,35.1373,35.2198,137300.0
2008-11-10 11:10:00,47.02,47.07,46.87,47.04,76100.0,35.2348,35.2722,35.1224,35.2497,76100.0
2008-11-10 11:20:00,47.02,47.48,47.01,47.41,84200.0,35.2348,35.5795,35.2273,35.527,84200.0
2008-11-10 11:30:00,47.43,47.49,47.27,47.46,79500.0,35.542,35.587,35.4221,35.5645,79500.0
2008-11-10 11:40:00,47.47,47.47,47.11,47.12,74000.0,35.572,35.572,35.3022,35.3097,74000.0
2008-11-10 11:50:00,47.11,47.13,46.6,46.64,79000.0,35.3022,35.3172,34.92,34.95,79000.0
2008-11-10 12:00:00,46.61,46.7,46.52,46.68,67600.0,34.9275,34.995,34.8601,34.98,67600.0
2008-11-10 12:10:00,46.67,46.67,46.45,46.51,76600.0,34.9725,34.9725,34.8076,34.8526,76600.0
2008-11-10 12:20:00,46.51,46.55,46.34,46.34,87700.0,34.8526,34.8826,34.7252,34.7252,87700.0
2008-11-10 12:30:00,46.35,46.39,46.24,46.36,105900.0,34.7327,34.7627,34.6503,34.7402,105900.0
2008-11-10 12:40:00,46.34,46.45,46.33,46.38,95500.0,34.7252,34.8076,34.7177,34.7552,95500.0
2008-11-10 12:50:00,46.41,46.46,46.08,46.26,150900.0,34.7776,34.8151,34.5304,34.6652,150900.0
2008-11-10 13:00:00,46.25,46.31,46.15,46.25,161000.0,34.6578,34.7027,34.5828,34.6578,161000.0
2008-11-10 13:10:00,46.25,46.42,46.2,46.32,99100.0,34.6578,34.7851,34.6203,34.7102,99100.0
2008-11-10 13:20:00,46.32,46.43,46.12,46.39,94500.0,34.7102,34.7926,34.5603,34.7627,94500.0
2008-11-10 13:30:00,46.39,46.54,46.33,46.53,95300.0,34.7627,34.8751,34.7177,34.8676,95300.0
2008-11-10 13:40:00,46.53,46.53,46.17,46.21,110100.0,34.8676,34.8676,34.5978,34.6278,110100.0
2008-11-10 13:50:00,46.21,46.79,46.18,46.76,140400.0,34.6278,35.0624,34.6053,35.0399,140400.0
2008-11-10 14:00:00,46.76,46.77,46.55,46.58,184800.0,35.0399,35.0474,34.8826,34.905,184800.0
2008-11-10 14:10:00,46.57,46.65,46.31,46.44,97000.0,34.8975,34.9575,34.7027,34.8001,97000.0
2008-11-10 14:20:00,46.42,46.56,46.35,46.42,116800.0,34.7851,34.8901,34.7327,34.7851,116800.0
2008-11-10 14:30:00,46.41,46.43,46.1,46.14,100100.0,34.7776,34.7926,34.5453,34.5753,100100.0
2008-11-10 14:40:00,46.14,46.33,45.96,45.97,108200.0,34.5753,34.7177,34.4404,34.4479,108200.0
2008-11-10 14:50:00,45.96,46.17,45.86,46.07,86600.0,34.4404,34.5978,34.3655,34.5229,86600.0
2008-11-10 15:00:00,46.04,46.08,45.59,45.85,172300.0,34.5004,34.5304,34.1632,34.358,172300.0
2008-11-10 15:10:00,45.82,46.38,45.78,45.93,131800.0,34.3355,34.7552,34.3056,34.418,131800.0
2008-11-10 15:20:00,45.95,45.99,45.6,45.74,154900.0,34.4329,34.4629,34.1707,34.2756,154900.0
2008-11-10 15:30:00,45.73,46.09,45.66,45.67,200300.0,34.2681,34.5379,34.2156,34.2231,200300.0
2008-11-10 15:40:00,45.67,46.19,45.65,46.02,239500.0,34.2231,34.6128,34.2081,34.4854,239500.0
2008-11-10 15:50:00,46.01,46.37,46.0,46.32,359600.0,34.4779,34.7477,34.4704,34.7102,359600.0
2008-11-11 09:30:00,45.5,45.5,44.39,44.82,307100.0,34.0957,34.0957,33.2639,33.5862,307100.0
2008-11-11 09:40:00,44.79,44.79,44.16,44.2,191000.0,33.5637,33.5637,33.0916,33.1216,191000.0
2008-11-11 09:50:00,44.2,44.33,44.06,44.16,119900.0,33.1216,33.219,33.0167,33.0916,119900.0
2008-11-11 10:00:00,44.15,44.55,44.02,44.52,192700.0,33.0841,33.3838,32.9867,33.3614,192700.0
2008-11-11 10:10:00,44.51,44.55,44.25,44.52,157800.0,33.3539,33.3838,33.159,33.3614,157800.0
2008-11-11 10:20:00,44.52,44.88,44.4,44.7,122600.0,33.3614,33.6311,33.2714,33.4962,122600.0
2008-11-11 10:30:00,44.68,44.9,44.58,44.68,120600.0,33.4813,33.6461,33.4063,33.4813,120600.0
2008-11-11 10:40:00,44.65,44.75,44.46,44.6,121100.0,33.4588,33.5337,33.3164,33.4213,121100.0
2008-11-11 10:50:00,44.6,44.79,44.42,44.43,150200.0,33.4213,33.5637,33.2864,33.2939,150200.0
2008-11-11 11:00:00,44.45,44.45,44.1,44.23,122800.0,33.3089,33.3089,33.0466,33.144,122800.0
2008-11-11 11:10:00,44.23,44.31,44.1,44.12,115900.0,33.144,33.204,33.0466,33.0616,115900.0
2008-11-11 11:20:00,44.12,44.26,44.08,44.12,65900.0,33.0616,33.1665,33.0316,33.0616,65900.0
2008-11-11 11:30:00,44.13,44.21,43.93,44.06,158700.0,33.0691,33.1291,32.9192,33.0167,158700.0
2008-11-11 11:40:00,44.07,44.33,44.0,44.15,79600.0,33.0242,33.219,32.9717,33.0841,79600.0
2008-11-11 11:50:00,44.15,44.22,43.98,44.04,125100.0,33.0841,33.1366,32.9567,33.0017,125100.0
2008-11-11 12:00:00,44.04,44.04,43.76,43.77,106400.0,33.0017,33.0017,32.7919,32.7993,106400.0
2008-11-11 12:10:00,43.78,43.95,43.75,43.76,114000.0,32.8068,32.9342,32.7844,32.7919,114000.0
2008-11-11 12:20:00,43.75,43.82,43.54,43.56,137000.0,32.7844,32.8368,32.627,32.642,137000.0
2008-11-11 12:30:00,43.57,43.61,43.37,43.38,179400.0,32.6495,32.6794,32.4996,32.5071,179400.0
2008-11-11 12:40:00,43.41,43.58,43.38,43.44,100200.0,32.5296,32.657,32.5071,32.5521,100200.0
2008-11-11 12:50:00,43.44,43.69,43.35,43.54,124600.0,32.5521,32.7394,32.4846,32.627,124600.0
2008-11-11 13:00:00,43.54,43.71,43.41,43.62,182300.0,32.627,32.7544,32.5296,32.6869,182300.0
2008-11-11 13:10:00,43.62,43.68,43.32,43.42,166700.0,32.6869,32.7319,32.4621,32.5371,166700.0
2008-11-11 13:20:00,43.45,43.52,43.19,43.21,145100.0,32.5596,32.612,32.3647,32.3797,145100.0
2008-11-11 13:30:00,43.21,43.31,42.86,42.93,308200.0,32.3797,32.4546,32.1174,32.1699,308200.0
2008-11-11 13:40:00,42.93,43.07,42.75,42.98,232200.0,32.1699,32.2748,32.035,32.2074,232200.0
2008-11-11 13:50:00,42.96,43.8,42.96,43.63,215500.0,32.1924,32.8218,32.1924,32.6944,215500.0
2008-11-11 14:00:00,43.64,43.95,43.39,43.45,313600.0,32.7019,32.9342,32.5146,32.5596,313600.0
2008-11-11 14:10:00,43.43,43.88,43.38,43.88,231100.0,32.5446,32.8818,32.5071,32.8818,231100.0
2008-11-11 14:20:00,43.86,44.73,43.86,44.72,352800.0,32.8668,33.5187,32.8668,33.5112,352800.0
2008-11-11 14:30:00,44.72,45.12,44.41,44.48,309900.0,33.5112,33.811,33.2789,33.3314,309900.0
2008-11-11 14:40:00,44.49,44.54,44.18,44.28,179200.0,33.3389,33.3764,33.1066,33.1815,179200.0
2008-11-11 14:50:00,44.26,44.26,43.78,43.79,199200.0,33.1665,33.1665,32.8068,32.8143,199200.0
2008-11-11 15:00:00,43.82,44.17,43.68,43.78,159400.0,32.8368,33.0991,32.7319,32.8068,159400.0
2008-11-11 15:10:00,43.79,44.25,43.73,44.2,190500.0,32.8143,33.159,32.7694,33.1216,190500.0
2008-11-11 15:20:00,44.23,44.43,44.19,44.32,205000.0,33.144,33.2939,33.1141,33.2115,205000.0
2008-11-11 15:30:00,44.32,44.32,43.55,43.6,391700.0,33.2115,33.2115,32.6345,32.672,391700.0
2008-11-11 15:40:00,43.62,44.2,43.62,44.15,327900.0,32.6869,33.1216,32.6869,33.0841,327900.0
2008-11-11 15:50:00,44.17,44.32,43.88,43.94,499700.0,33.0991,33.2115,32.8818,32.9267,499700.0
2008-11-12 09:30:00,43.23,44.09,42.78,43.13,210900.0,32.3947,33.0391,32.0575,32.3198,210900.0
2008-11-12 09:40:00,43.14,43.2,42.54,42.61,172300.0,32.3273,32.3722,31.8776,31.9301,172300.0
2008-11-12 09:50:00,42.61,43.3,42.6,43.07,204800.0,31.9301,32.4471,31.9226,32.2748,204800.0
2008-11-12 10:00:00,43.07,43.22,42.81,42.86,169400.0,32.2748,32.3872,32.08,32.1174,169400.0
2008-11-12 10:10:00,42.83,42.9,42.56,42.63,166000.0,32.095,32.1474,31.8926,31.9451,166000.0
2008-11-12 10:20:00,42.63,42.84,42.44,42.52,217000.0,31.9451,32.1024,31.8027,31.8626,217000.0
2008-11-12 10:30:00,42.49,42.52,42.0,42.04,283000.0,31.8402,31.8626,31.473,31.503,283000.0
2008-11-12 10:40:00,42.03,42.32,42.02,42.19,166000.0,31.4955,31.7128,31.488,31.6154,166000.0
2008-11-12 10:50:00,42.16,42.48,42.1,42.1,188700.0,31.5929,31.8327,31.5479,31.5479,188700.0
2008-11-12 11:00:00,42.12,42.27,42.0,42.14,197400.0,31.5629,31.6753,31.473,31.5779,197400.0
2008-11-12 11:10:00,42.14,42.39,42.07,42.27,160400.0,31.5779,31.7652,31.5254,31.6753,160400.0
2008-11-12 11:20:00,42.25,42.47,42.16,42.4,77200.0,31.6603,31.8252,31.5929,31.7727,77200.0
2008-11-12 11:30:00,42.42,42.52,42.25,42.46,129700.0,31.7877,31.8626,31.6603,31.8177,129700.0
2008-11-12 11:40:00,42.44,42.59,42.42,42.53,135000.0,31.8027,31.9151,31.7877,31.8701,135000.0
2008-11-12 11:50:00,42.52,42.95,42.48,42.82,141500.0,31.8626,32.1849,31.8327,32.0875,141500.0
2008-11-12 12:00:00,42.8,42.91,42.5,42.51,93700.0,32.0725,32.1549,31.8477,31.8552,93700.0
2008-11-12 12:10:00,42.5,42.68,42.43,42.52,144200.0,31.8477,31.9825,31.7952,31.8626,144200.0
2008-11-12 12:20:00,42.53,42.87,42.5,42.68,103700.0,31.8701,32.1249,31.8477,31.9825,103700.0
2008-11-12 12:30:00,42.68,42.95,42.68,42.84,69500.0,31.9825,32.1849,31.9825,32.1024,69500.0
2008-11-12 12:40:00,42.83,42.97,42.72,42.78,73400.0,32.095,32.1999,32.0125,32.0575,73400.0
2008-11-12 12:50:00,42.76,42.95,42.71,42.86,70000.0,32.0425,32.1849,32.005,32.1174,70000.0
2008-11-12 13:00:00,42.87,42.93,42.68,42.68,83400.0,32.1249,32.1699,31.9825,31.9825,83400.0
2008-11-12 13:10:00,42.68,42.71,42.46,42.57,100700.0,31.9825,32.005,31.8177,31.9001,100700.0
2008-11-12 13:20:00,42.58,42.61,42.49,42.52,89900.0,31.9076,31.9301,31.8402,31.8626,89900.0
2008-11-12 13:30:00,42.52,42.6,42.46,42.53,128700.0,31.8626,31.9226,31.8177,31.8701,128700.0
2008-11-12 13:40:00,42.52,42.73,42.51,42.55,76300.0,31.8626,32.02,31.8552,31.8851,76300.0
2008-11-12 13:50:00,42.53,42.66,42.48,42.63,222400.0,31.8701,31.9676,31.8327,31.9451,222400.0
2008-11-12 14:00:00,42.61,42.65,42.42,42.51,244400.0,31.9301,31.9601,31.7877,31.8552,244400.0
2008-11-12 14:10:00,42.51,42.81,42.46,42.73,107500.0,31.8552,32.08,31.8177,32.02,107500.0
2008-11-12 14:20:00,42.71,42.85,42.64,42.72,112500.0,32.005,32.1099,31.9526,32.0125,112500.0
2008-11-12 14:30:00,42.7,42.96,42.5,42.51,126300.0,31.9975,32.1924,31.8477,31.8552,126300.0
2008-11-12 14:40:00,42.51,42.74,42.45,42.52,121400.0,31.8552,32.0275,31.8102,31.8626,121400.0
2008-11-12 14:50:00,42.52,42.63,42.46,42.55,131200.0,31.8626,31.9451,31.8177,31.8851,131200.0
2008-11-12 15:00:00,42.55,42.66,42.45,42.51,197900.0,31.8851,31.9676,31.8102,31.8552,197900.0
2008-11-12 15:10:00,42.5,42.7,42.49,42.66,253600.0,31.8477,31.9975,31.8402,31.9676,253600.0
2008-11-12 15:20:00,42.67,42.7,42.47,42.61,452800.0,31.9751,31.9975,31.8252,31.9301,452800.0
2008-11-12 15:30:00,42.61,42.9,42.53,42.69,264500.0,31.9301,32.1474,31.8701,31.99,264500.0
2008-11-12 15:40:00,42.65,42.84,42.45,42.61,521500.0,31.9601,32.1024,31.8102,31.9301,521500.0
2008-11-12 15:50:00,42.62,42.65,42.47,42.56,673900.0,31.9376,31.9601,31.8252,31.8926,673900.0
2008-11-13 09:30:00,42.03,42.88,41.91,42.07,349300.0,31.4955,32.1324,31.4055,31.5254,349300.0
2008-11-13 09:40:00,42.06,42.2,41.6,41.67,301100.0,31.5179,31.6229,31.1732,31.2257,301100.0
2008-11-13 09:50:00,41.69,41.75,41.1,41.11,259800.0,31.2407,31.2856,30.7986,30.8061,259800.0
2008-11-13 10:00:00,41.11,41.55,41.07,41.08,242500.0,30.8061,31.1358,30.7761,30.7836,242500.0
2008-11-13 10:10:00,41.07,41.67,41.01,41.57,202400.0,30.7761,31.2257,30.7311,31.1508,202400.0
2008-11-13 10:20:00,41.58,41.99,41.56,41.68,252300.0,31.1583,31.4655,31.1433,31.2332,252300.0
2008-11-13 10:30:00,41.71,41.77,41.09,41.11,255600.0,31.2557,31.3006,30.7911,30.8061,255600.0
2008-11-13 10:40:00,41.11,41.14,40.67,40.88,318500.0,30.8061,30.8285,30.4763,30.6337,318500.0
2008-11-13 10:50:00,40.9,40.96,40.73,40.75,144500.0,30.6487,30.6937,30.5213,30.5363,144500.0
2008-11-13 11:00:00,40.76,41.0,40.6,40.63,219700.0,30.5438,30.7236,30.4239,30.4464,219700.0
2008-11-13 11:10:00,40.64,40.78,40.51,40.6,305900.0,30.4539,30.5588,30.3564,30.4239,305900.0
2008-11-13 11:20:00,40.6,41.2,40.5,41.19,228300.0,30.4239,30.8735,30.3489,30.866,228300.0
2008-11-13 11:30:00,41.19,41.29,40.85,40.89,190500.0,30.866,30.9409,30.6112,30.6412,190500.0
2008-11-13 11:40:00,40.89,41.32,40.85,41.16,177700.0,30.6412,30.9634,30.6112,30.8435,177700.0
2008-11-13 11:50:00,41.16,41.35,40.59,40.63,337700.0,30.8435,30.9859,30.4164,30.4464,337700.0
2008-11-13 12:00:00,40.61,40.68,40.27,40.27,319300.0,30.4314,30.4838,30.1766,30.1766,319300.0
2008-11-13 12:10:00,40.27,40.31,40.01,40.12,324200.0,30.1766,30.2066,29.9818,30.0642,324200.0
2008-11-13 12:20:00,40.1,40.18,40.01,40.08,189600.0,30.0492,30.1092,29.9818,30.0342,189600.0
2008-11-13 12:30:00,40.04,40.32,40.04,40.23,155300.0,30.0042,30.2141,30.0042,30.1466,155300.0
2008-11-13 12:40:00,40.23,40.33,40.0,40.01,264100.0,30.1466,30.2216,29.9743,29.9818,264100.0
2008-11-13 12:50:00,40.0,40.02,39.22,39.23,471300.0,29.9743,29.9893,29.3898,29.3973,471300.0
2008-11-13 13:00:00,39.22,39.5,39.07,39.29,342100.0,29.3898,29.5996,29.2774,29.4422,342100.0
2008-11-13 13:10:00,39.29,40.1,39.12,40.06,415700.0,29.4422,30.0492,29.3148,30.0192,415700.0
2008-11-13 13:20:00,40.08,40.09,39.5,39.87,222900.0,30.0342,30.0417,29.5996,29.8769,222900.0
2008-11-13 13:30:00,39.88,40.49,39.85,40.3,332300.0,29.8843,30.3415,29.8619,30.1991,332300.0
2008-11-13 13:40:00,40.3,40.99,40.29,40.4,395900.0,30.1991,30.7161,30.1916,30.274,395900.0
2008-11-13 13:50:00,40.4,41.14,40.31,40.48,397000.0,30.274,30.8285,30.2066,30.334,397000.0
2008-11-13 14:00:00,40.47,40.66,40.25,40.48,326700.0,30.3265,30.4688,30.1616,30.334,326700.0
2008-11-13 14:10:00,40.5,40.98,40.47,40.58,317200.0,30.3489,30.7086,30.3265,30.4089,317200.0
2008-11-13 14:20:00,40.58,41.26,40.51,41.02,348200.0,30.4089,30.9185,30.3564,30.7386,348200.0
2008-11-13 14:30:00,41.02,41.67,40.75,41.67,400100.0,30.7386,31.2257,30.5363,31.2257,400100.0
2008-11-13 14:40:00,41.62,42.0,41.44,41.92,310800.0,31.1882,31.473,31.0533,31.413,310800.0
2008-11-13 14:50:00,41.93,42.0,41.43,41.45,238900.0,31.4205,31.473,31.0459,31.0608,238900.0
2008-11-13 15:00:00,41.46,41.66,40.5,40.6,250900.0,31.0683,31.2182,30.3489,30.4239,250900.0
2008-11-13 15:10:00,40.58,41.32,40.58,41.27,266700.0,30.4089,30.9634,30.4089,30.926,266700.0
2008-11-13 15:20:00,41.27,41.9,41.07,41.89,425100.0,30.926,31.398,30.7761,31.3906,425100.0
2008-11-13 15:30:00,41.9,42.6,41.85,42.13,496800.0,31.398,31.9226,31.3606,31.5704,496800.0
2008-11-13 15:40:00,42.11,42.75,42.11,42.6,718300.0,31.5554,32.035,31.5554,31.9226,718300.0
2008-11-13 15:50:00,42.6,43.32,42.54,43.23,1106900.0,31.9226,32.4621,31.8776,32.3947,1106900.0
2008-11-14 09:30:00,42.01,42.54,41.61,42.09,421700.0,31.4805,31.8776,31.1807,31.5404,421700.0
2008-11-14 09:40:00,42.08,42.38,41.96,41.99,343000.0,31.5329,31.7577,31.443,31.4655,343000.0
2008-11-14 09:50:00,42.01,42.31,41.91,42.12,405800.0,31.4805,31.7053,31.4055,31.5629,405800.0
2008-11-14 10:00:00,42.12,42.18,41.68,41.77,347800.0,31.5629,31.6079,31.2332,31.3006,347800.0
2008-11-14 10:10:00,41.79,42.01,41.63,41.67,216100.0,31.3156,31.4805,31.1957,31.2257,216100.0
2008-11-14 10:20:00,41.67,41.92,41.61,41.87,164800.0,31.2257,31.413,31.1807,31.3756,164800.0
2008-11-14 10:30:00,41.85,41.88,41.2,41.22,247500.0,31.3606,31.3831,30.8735,30.8885,247500.0
2008-11-14 10:40:00,41.22,41.38,41.02,41.33,206400.0,30.8885,31.0084,30.7386,30.9709,206400.0
2008-11-14 10:50:00,41.36,41.46,41.19,41.32,138200.0,30.9934,31.0683,30.866,30.9634,138200.0
2008-11-14 11:00:00,41.33,41.41,41.16,41.34,112000.0,30.9709,31.0309,30.8435,30.9784,112000.0
2008-11-14 11:10:00,41.33,41.95,41.26,41.91,129000.0,30.9709,31.4355,30.9185,31.4055,129000.0
2008-11-14 11:20:00,41.91,41.93,41.33,41.33,122400.0,31.4055,31.4205,30.9709,30.9709,122400.0
2008-11-14 11:30:00,41.33,41.35,41.17,41.2,96500.0,30.9709,30.9859,30.851,30.8735,96500.0
2008-11-14 11:40:00,41.2,41.25,41.03,41.24,97500.0,30.8735,30.911,30.7461,30.9035,97500.0
2008-11-14 11:50:00,41.25,41.4,41.05,41.1,83000.0,30.911,31.0234,30.7611,30.7986,83000.0
2008-11-14 12:00:00,41.09,41.14,40.8,41.02,128300.0,30.7911,30.8285,30.5738,30.7386,128300.0
2008-11-14 12:10:00,41.01,41.2,40.9,41.0,109400.0,30.7311,30.8735,30.6487,30.7236,109400.0
2008-11-14 12:20:00,40.99,41.21,40.99,41.07,70100.0,30.7161,30.881,30.7161,30.7761,70100.0
2008-11-14 12:30:00,41.08,41.45,40.96,41.45,78200.0,30.7836,31.0608,30.6937,31.0608,78200.0
2008-11-14 12:40:00,41.45,41.75,41.41,41.45,79200.0,31.0608,31.2856,31.0309,31.0608,79200.0
2008-11-14 12:50:00,41.43,41.8,41.43,41.68,90400.0,31.0459,31.3231,31.0459,31.2332,90400.0
2008-11-14 13:00:00,41.68,41.69,41.3,41.38,56600.0,31.2332,31.2407,30.9484,31.0084,56600.0
2008-11-14 13:10:00,41.36,41.38,41.06,41.34,71800.0,30.9934,31.0084,30.7686,30.9784,71800.0
2008-11-14 13:20:00,41.32,41.79,41.2,41.77,83400.0,30.9634,31.3156,30.8735,31.3006,83400.0
2008-11-14 13:30:00,41.75,42.01,41.41,41.42,142500.0,31.2856,31.4805,31.0309,31.0384,142500.0
2008-11-14 13:40:00,41.4,41.61,41.2,41.53,102200.0,31.0234,31.1807,30.8735,31.1208,102200.0
2008-11-14 13:50:00,41.55,41.78,41.42,41.44,103000.0,31.1358,31.3081,31.0384,31.0533,103000.0
2008-11-14 14:00:00,41.45,42.06,41.35,41.95,157200.0,31.0608,31.5179,30.9859,31.4355,157200.0
2008-11-14 14:10:00,41.96,42.32,41.79,42.32,188200.0,31.443,31.7128,31.3156,31.7128,188200.0
2008-11-14 14:20:00,42.31,42.37,41.86,41.96,291200.0,31.7053,31.7502,31.3681,31.443,291200.0
2008-11-14 14:30:00,41.96,42.27,41.71,42.12,124000.0,31.443,31.6753,31.2557,31.5629,124000.0
2008-11-14 14:40:00,42.12,42.56,42.1,42.24,259300.0,31.5629,31.8926,31.5479,31.6528,259300.0
2008-11-14 14:50:00,42.17,43.0,42.12,42.95,205500.0,31.6004,32.2223,31.5629,32.1849,205500.0
2008-11-14 15:00:00,42.97,43.1,42.59,43.06,259900.0,32.1999,32.2973,31.9151,32.2673,259900.0
2008-11-14 15:10:00,43.05,43.76,42.78,42.86,836500.0,32.2598,32.7919,32.0575,32.1174,836500.0
2008-11-14 15:20:00,42.86,43.28,42.25,42.8,404400.0,32.1174,32.4322,31.6603,32.0725,404400.0
2008-11-14 15:30:00,42.81,42.88,42.02,42.37,421400.0,32.08,32.1324,31.488,31.7502,421400.0
2008-11-14 15:40:00,42.36,42.39,41.73,42.22,459700.0,31.7428,31.7652,31.2707,31.6378,459700.0
2008-11-14 15:50:00,42.22,42.22,40.94,40.99,657400.0,31.6378,31.6378,30.6787,30.7161,657400.0
2008-11-17 09:30:00,40.61,41.73,40.5,40.55,283100.0,30.4314,31.2707,30.3489,30.3864,283100.0
2008-11-17 09:40:00,40.57,41.43,40.5,41.38,281100.0,30.4014,31.0459,30.3489,31.0084,281100.0
2008-11-17 09:50:00,41.42,41.75,41.22,41.54,162400.0,31.0384,31.2856,30.8885,31.1283,162400.0
2008-11-17 10:00:00,41.56,41.59,40.98,41.31,171100.0,31.1433,31.1657,30.7086,30.9559,171100.0
2008-11-17 10:10:00,41.32,41.33,40.94,40.94,213200.0,30.9634,30.9709,30.6787,30.6787,213200.0
2008-11-17 10:20:00,40.95,41.23,40.86,41.2,155900.0,30.6862,30.896,30.6187,30.8735,155900.0
2008-11-17 10:30:00,41.18,41.39,41.03,41.38,139300.0,30.8585,31.0159,30.7461,31.0084,139300.0
2008-11-17 10:40:00,41.38,41.44,41.2,41.39,143600.0,31.0084,31.0533,30.8735,31.0159,143600.0
2008-11-17 10:50:00,41.37,41.44,41.09,41.12,111700.0,31.0009,31.0533,30.7911,30.8135,111700.0
2008-11-17 11:00:00,41.1,41.57,41.08,41.54,118200.0,30.7986,31.1508,30.7836,31.1283,118200.0
2008-11-17 11:10:00,41.54,41.73,41.49,41.58,142300.0,31.1283,31.2707,31.0908,31.1583,142300.0
2008-11-17 11:20:00,41.58,41.75,41.52,41.56,125800.0,31.1583,31.2856,31.1133,31.1433,125800.0
2008-11-17 11:30:00,41.58,41.76,41.43,41.72,126000.0,31.1583,31.2931,31.0459,31.2632,126000.0
2008-11-17 11:40:00,41.74,42.14,41.4,42.11,132500.0,31.2782,31.5779,31.0234,31.5554,132500.0
2008-11-17 11:50:00,42.12,42.71,41.96,42.64,216600.0,31.5629,32.005,31.443,31.9526,216600.0
2008-11-17 12:00:00,42.63,42.8,42.44,42.62,164900.0,31.9451,32.0725,31.8027,31.9376,164900.0
2008-11-17 12:10:00,42.67,42.74,42.42,42.46,169200.0,31.9751,32.0275,31.7877,31.8177,169200.0
2008-11-17 12:20:00,42.46,42.65,42.22,42.36,132400.0,31.8177,31.9601,31.6378,31.7428,132400.0
2008-11-17 12:30:00,42.37,42.59,42.01,42.05,161900.0,31.7502,31.9151,31.4805,31.5105,161900.0
2008-11-17 12:40:00,42.05,42.75,42.03,42.71,125800.0,31.5105,32.035,31.4955,32.005,125800.0
2008-11-17 12:50:00,42.68,42.69,42.11,42.17,138300.0,31.9825,31.99,31.5554,31.6004,138300.0
2008-11-17 13:00:00,42.18,42.2,41.84,41.93,122200.0,31.6079,31.6229,31.3531,31.4205,122200.0
2008-11-17 13:10:00,41.95,42.07,41.77,41.89,104000.0,31.4355,31.5254,31.3006,31.3906,104000.0
2008-11-17 13:20:00,41.89,42.24,41.8,42.18,117700.0,31.3906,31.6528,31.3231,31.6079,117700.0
2008-11-17 13:30:00,42.18,42.26,41.7,41.83,103000.0,31.6079,31.6678,31.2482,31.3456,103000.0
2008-11-17 13:40:00,41.85,41.88,41.69,41.8,91500.0,31.3606,31.3831,31.2407,31.3231,91500.0
2008-11-17 13:50:00,41.82,42.31,41.77,42.04,132300.0,31.3381,31.7053,31.3006,31.503,132300.0
2008-11-17 14:00:00,42.05,42.16,41.71,42.16,111200.0,31.5105,31.5929,31.2557,31.5929,111200.0
2008-11-17 14:10:00,42.16,42.36,41.95,42.14,142200.0,31.5929,31.7428,31.4355,31.5779,142200.0
2008-11-17 14:20:00,42.13,42.34,41.67,41.79,166700.0,31.5704,31.7278,31.2257,31.3156,166700.0
2008-11-17 14:30:00,41.8,42.24,41.6,42.18,182400.0,31.3231,31.6528,31.1732,31.6079,182400.0
2008-11-17 14:40:00,42.17,42.44,42.05,42.06,172200.0,31.6004,31.8027,31.5105,31.5179,172200.0
2008-11-17 14:50:00,42.07,42.13,41.74,41.78,138000.0,31.5254,31.5704,31.2782,31.3081,138000.0
2008-11-17 15:00:00,41.78,42.19,41.63,42.05,177900.0,31.3081,31.6154,31.1957,31.5105,177900.0
2008-11-17 15:10:00,42.03,42.32,41.72,42.17,165800.0,31.4955,31.7128,31.2632,31.6004,165800.0
2008-11-17 15:20:00,42.16,42.35,41.96,42.08,210400.0,31.5929,31.7353,31.443,31.5329,210400.0
2008-11-17 15:30:00,42.06,42.27,41.5,41.71,224700.0,31.5179,31.6753,31.0983,31.2557,224700.0
2008-11-17 15:40:00,41.72,41.92,41.56,41.57,338900.0,31.2632,31.413,31.1433,31.1508,338900.0
2008-11-17 15:50:00,41.58,41.87,41.06,41.13,465500.0,31.1583,31.3756,30.7686,30.821,465500.0
2008-11-18 09:30:00,40.33,40.76,40.0,40.49,389600.0,30.2216,30.5438,29.9743,30.3415,389600.0
2008-11-18 09:40:00,40.48,40.61,40.16,40.41,294000.0,30.334,30.4314,30.0942,30.2815,294000.0
2008-11-18 09:50:00,40.44,40.55,40.01,40.13,222900.0,30.304,30.3864,29.9818,30.0717,222900.0
2008-11-18 10:00:00,40.12,40.17,39.9,40.02,251700.0,30.0642,30.1017,29.8993,29.9893,251700.0
2008-11-18 10:10:00,40.02,40.36,39.96,40.19,267200.0,29.9893,30.244,29.9443,30.1166,267200.0
2008-11-18 10:20:00,40.19,40.24,39.82,39.99,428600.0,30.1166,30.1541,29.8394,29.9668,428600.0
2008-11-18 10:30:00,40.0,40.03,39.62,39.99,439100.0,29.9743,29.9968,29.6895,29.9668,439100.0
2008-11-18 10:40:00,39.99,40.0,39.62,39.88,203000.0,29.9668,29.9743,29.6895,29.8843,203000.0
2008-11-18 10:50:00,39.86,40.02,39.77,40.01,260800.0,29.8694,29.9893,29.8019,29.9818,260800.0
2008-11-18 11:00:00,40.0,40.01,39.66,39.69,216900.0,29.9743,29.9818,29.7195,29.742,216900.0
2008-11-18 11:10:00,39.69,39.8,39.6,39.78,197500.0,29.742,29.8244,29.6745,29.8094,197500.0
2008-11-18 11:20:00,39.78,39.81,39.25,39.29,282400.0,29.8094,29.8319,29.4123,29.4422,282400.0
2008-11-18 11:30:00,39.29,39.45,39.15,39.29,338000.0,29.4422,29.5621,29.3373,29.4422,338000.0
2008-11-18 11:40:00,39.28,39.29,38.76,38.79,401000.0,29.4347,29.4422,29.0451,29.0675,401000.0
2008-11-18 11:50:00,38.78,39.08,38.77,39.0,360400.0,29.0601,29.2849,29.0526,29.2249,360400.0
2008-11-18 12:00:00,39.0,39.02,38.87,38.91,205300.0,29.2249,29.2399,29.1275,29.1575,205300.0
2008-11-18 12:10:00,38.91,39.18,38.85,39.05,249900.0,29.1575,29.3598,29.1125,29.2624,249900.0
2008-11-18 12:20:00,39.05,39.1,38.91,39.06,179900.0,29.2624,29.2998,29.1575,29.2699,179900.0
2008-11-18 12:30:00,39.05,39.07,38.91,39.02,150400.0,29.2624,29.2774,29.1575,29.2399,150400.0
2008-11-18 12:40:00,39.03,39.11,38.84,38.93,185800.0,29.2474,29.3073,29.105,29.1725,185800.0
2008-11-18 12:50:00,38.92,39.0,38.8,38.83,140900.0,29.165,29.2249,29.075,29.0975,140900.0
2008-11-18 13:00:00,38.83,38.83,38.36,38.36,252500.0,29.0975,29.0975,28.7453,28.7453,252500.0
2008-11-18 13:10:00,38.36,38.4,38.05,38.35,259100.0,28.7453,28.7753,28.513,28.7378,259100.0
2008-11-18 13:20:00,38.34,38.67,38.33,38.67,269800.0,28.7303,28.9776,28.7228,28.9776,269800.0
2008-11-18 13:30:00,38.67,38.7,38.37,38.48,231200.0,28.9776,29.0001,28.7528,28.8352,231200.0
2008-11-18 13:40:00,38.49,38.74,38.34,38.4,210800.0,28.8427,29.0301,28.7303,28.7753,210800.0
2008-11-18 13:50:00,38.4,38.91,38.39,38.91,178700.0,28.7753,29.1575,28.7678,29.1575,178700.0
2008-11-18 14:00:00,38.91,38.91,38.42,38.61,260600.0,29.1575,29.1575,28.7903,28.9327,260600.0
2008-11-18 14:10:00,38.6,38.94,38.56,38.86,339900.0,28.9252,29.18,28.8952,29.12,339900.0
2008-11-18 14:20:00,38.85,39.2,38.69,39.15,219600.0,29.1125,29.3748,28.9926,29.3373,219600.0
2008-11-18 14:30:00,39.14,39.17,38.66,38.82,160900.0,29.3298,29.3523,28.9701,29.09,160900.0
2008-11-18 14:40:00,38.82,38.88,38.32,38.36,187400.0,29.09,29.135,28.7154,28.7453,187400.0
2008-11-18 14:50:00,38.35,38.57,38.32,38.41,287400.0,28.7378,28.9027,28.7154,28.7828,287400.0
2008-11-18 15:00:00,38.43,39.27,38.36,39.2,346000.0,28.7978,29.4272,28.7453,29.3748,346000.0
2008-11-18 15:10:00,39.2,39.4,38.83,39.1,258600.0,29.3748,29.5247,29.0975,29.2998,258600.0
2008-11-18 15:20:00,39.1,39.37,38.79,39.06,299700.0,29.2998,29.5022,29.0675,29.2699,299700.0
2008-11-18 15:30:00,39.07,39.27,38.56,39.1,377200.0,29.2774,29.4272,28.8952,29.2998,377200.0
2008-11-18 15:40:00,39.1,39.56,39.1,39.37,565500.0,29.2998,29.6446,29.2998,29.5022,565500.0
2008-11-18 15:50:00,39.4,39.77,39.26,39.54,722600.0,29.5247,29.8019,29.4197,29.6296,722600.0
2008-11-19 09:30:00,39.28,40.13,38.88,39.52,418100.0,29.4347,30.0717,29.135,29.6146,418100.0
2008-11-19 09:40:00,39.52,39.69,39.23,39.35,234900.0,29.6146,29.742,29.3973,29.4872,234900.0
2008-11-19 09:50:00,39.33,39.41,39.0,39.34,163200.0,29.4722,29.5321,29.2249,29.4797,163200.0
2008-11-19 10:00:00,39.34,39.74,39.01,39.67,263400.0,29.4797,29.7794,29.2324,29.727,263400.0
2008-11-19 10:10:00,39.65,39.79,39.37,39.48,221400.0,29.712,29.8169,29.5022,29.5846,221400.0
2008-11-19 10:20:00,39.5,39.59,39.33,39.51,187600.0,29.5996,29.667,29.4722,29.6071,187600.0
2008-11-19 10:30:00,39.53,39.53,39.01,39.01,199400.0,29.6221,29.6221,29.2324,29.2324,199400.0
2008-11-19 10:40:00,39.02,39.11,38.96,39.02,258900.0,29.2399,29.3073,29.1949,29.2399,258900.0
2008-11-19 10:50:00,39.04,39.11,38.8,38.84,211100.0,29.2549,29.3073,29.075,29.105,211100.0
2008-11-19 11:00:00,38.82,38.95,38.58,38.84,217200.0,29.09,29.1874,28.9102,29.105,217200.0
2008-11-19 11:10:00,38.84,38.88,38.57,38.76,170800.0,29.105,29.135,28.9027,29.0451,170800.0
2008-11-19 11:20:00,38.77,38.86,38.5,38.55,165000.0,29.0526,29.12,28.8502,28.8877,165000.0
2008-11-19 11:30:00,38.55,38.75,38.43,38.54,281300.0,28.8877,29.0376,28.7978,28.8802,281300.0
2008-11-19 11:40:00,38.55,38.64,38.37,38.54,147700.0,28.8877,28.9551,28.7528,28.8802,147700.0
2008-11-19 11:50:00,38.54,38.96,38.54,38.73,138500.0,28.8802,29.1949,28.8802,29.0226,138500.0
2008-11-19 12:00:00,38.71,38.71,38.42,38.54,142800.0,29.0076,29.0076,28.7903,28.8802,142800.0
2008-11-19 12:10:00,38.55,38.67,38.42,38.43,124900.0,28.8877,28.9776,28.7903,28.7978,124900.0
2008-11-19 12:20:00,38.42,38.61,38.34,38.58,204200.0,28.7903,28.9327,28.7303,28.9102,204200.0
2008-11-19 12:30:00,38.58,38.79,38.5,38.79,132100.0,28.9102,29.0675,28.8502,29.0675,132100.0
2008-11-19 12:40:00,38.74,39.02,38.74,38.9,167100.0,29.0301,29.2399,29.0301,29.15,167100.0
2008-11-19 12:50:00,38.9,38.93,38.77,38.91,162100.0,29.15,29.1725,29.0526,29.1575,162100.0
2008-11-19 13:00:00,38.91,39.15,38.9,39.01,184600.0,29.1575,29.3373,29.15,29.2324,184600.0
2008-11-19 13:10:00,39.01,39.09,38.85,38.92,274400.0,29.2324,29.2924,29.1125,29.165,274400.0
2008-11-19 13:20:00,38.93,38.96,38.6,38.62,133700.0,29.1725,29.1949,28.9252,28.9402,133700.0
2008-11-19 13:30:00,38.62,38.87,38.61,38.85,134200.0,28.9402,29.1275,28.9327,29.1125,134200.0
2008-11-19 13:40:00,38.85,38.94,38.77,38.82,112000.0,29.1125,29.18,29.0526,29.09,112000.0
2008-11-19 13:50:00,38.82,39.1,38.7,38.85,204200.0,29.09,29.2998,29.0001,29.1125,204200.0
2008-11-19 14:00:00,38.86,38.89,38.38,38.73,358000.0,29.12,29.1425,28.7603,29.0226,358000.0
2008-11-19 14:10:00,38.74,38.89,38.63,38.65,184800.0,29.0301,29.1425,28.9477,28.9626,184800.0
2008-11-19 14:20:00,38.65,38.74,38.55,38.55,306100.0,28.9626,29.0301,28.8877,28.8877,306100.0
2008-11-19 14:30:00,38.55,38.65,38.34,38.43,284400.0,28.8877,28.9626,28.7303,28.7978,284400.0
2008-11-19 14:40:00,38.45,38.95,38.44,38.64,414400.0,28.8128,29.1874,28.8053,28.9551,414400.0
2008-11-19 14:50:00,38.63,38.84,38.46,38.81,297600.0,28.9477,29.105,28.8203,29.0825,297600.0
2008-11-19 15:00:00,38.81,38.82,38.47,38.76,446800.0,29.0825,29.09,28.8278,29.0451,446800.0
2008-11-19 15:10:00,38.75,38.77,38.15,38.18,419700.0,29.0376,29.0526,28.588,28.6104,419700.0
2008-11-19 15:20:00,38.17,38.47,38.1,38.42,342600.0,28.6029,28.8278,28.5505,28.7903,342600.0
2008-11-19 15:30:00,38.39,38.52,38.11,38.22,359800.0,28.7678,28.8652,28.558,28.6404,359800.0
2008-11-19 15:40:00,38.2,38.45,37.71,37.84,660700.0,28.6254,28.8128,28.2582,28.3557,660700.0
2008-11-19 15:50:00,37.83,37.88,37.45,37.49,800100.0,28.3482,28.3856,28.0634,28.0934,800100.0
2008-11-20 09:30:00,36.98,37.39,36.72,37.25,431700.0,27.7112,28.0184,27.5164,27.9135,431700.0
2008-11-20 09:40:00,37.28,37.55,37.15,37.55,408900.0,27.936,28.1383,27.8386,28.1383,408900.0
2008-11-20 09:50:00,37.52,37.81,37.4,37.6,379300.0,28.1159,28.3332,28.0259,28.1758,379300.0
2008-11-20 10:00:00,37.6,37.75,37.41,37.62,356100.0,28.1758,28.2882,28.0334,28.1908,356100.0
2008-11-20 10:10:00,37.6,37.9,37.54,37.72,285300.0,28.1758,28.4006,28.1309,28.2657,285300.0
2008-11-20 10:20:00,37.7,38.25,37.7,38.2,373100.0,28.2507,28.6629,28.2507,28.6254,373100.0
2008-11-20 10:30:00,38.2,38.33,38.04,38.13,378500.0,28.6254,28.7228,28.5055,28.573,378500.0
2008-11-20 10:40:00,38.14,39.05,38.07,38.83,475000.0,28.5805,29.2624,28.528,29.0975,475000.0
2008-11-20 10:50:00,38.85,38.87,38.38,38.82,472600.0,29.1125,29.1275,28.7603,29.09,472600.0
2008-11-20 11:00:00,38.81,39.13,38.68,38.71,309200.0,29.0825,29.3223,28.9851,29.0076,309200.0
2008-11-20 11:10:00,38.68,39.31,38.5,39.02,300300.0,28.9851,29.4572,28.8502,29.2399,300300.0
2008-11-20 11:20:00,39.05,39.26,38.9,39.25,317600.0,29.2624,29.4197,29.15,29.4123,317600.0
2008-11-20 11:30:00,39.25,39.25,38.87,39.05,205800.0,29.4123,29.4123,29.1275,29.2624,205800.0
2008-11-20 11:40:00,39.0,39.33,38.99,39.09,238300.0,29.2249,29.4722,29.2174,29.2924,238300.0
2008-11-20 11:50:00,39.05,39.05,38.68,38.81,90800.0,29.2624,29.2624,28.9851,29.0825,90800.0
2008-11-20 12:00:00,38.76,38.76,38.39,38.51,211500.0,29.0451,29.0451,28.7678,28.8577,211500.0
2008-11-20 12:10:00,38.5,38.75,38.5,38.59,121400.0,28.8502,29.0376,28.8502,28.9177,121400.0
2008-11-20 12:20:00,38.59,39.38,38.57,39.3,198100.0,28.9177,29.5097,28.9027,29.4497,198100.0
2008-11-20 12:30:00,39.32,39.74,39.01,39.11,316600.0,29.4647,29.7794,29.2324,29.3073,316600.0
2008-11-20 12:40:00,39.1,39.52,38.86,39.42,202100.0,29.2998,29.6146,29.12,29.5396,202100.0
2008-11-20 12:50:00,39.46,39.57,38.67,38.74,208400.0,29.5696,29.652,28.9776,29.0301,208400.0
2008-11-20 13:00:00,38.74,38.74,38.44,38.54,259100.0,29.0301,29.0301,28.8053,28.8802,259100.0
2008-11-20 13:10:00,38.54,38.9,38.45,38.67,446700.0,28.8802,29.15,28.8128,28.9776,446700.0
2008-11-20 13:20:00,38.67,38.84,38.43,38.52,253900.0,28.9776,29.105,28.7978,28.8652,253900.0
2008-11-20 13:30:00,38.5,38.79,38.24,38.43,277700.0,28.8502,29.0675,28.6554,28.7978,277700.0
2008-11-20 13:40:00,38.42,38.78,38.39,38.66,177100.0,28.7903,29.0601,28.7678,28.9701,177100.0
2008-11-20 13:50:00,38.65,39.02,38.61,38.97,193100.0,28.9626,29.2399,28.9327,29.2024,193100.0
2008-11-20 14:00:00,38.97,39.08,38.35,38.4,238500.0,29.2024,29.2849,28.7378,28.7753,238500.0
2008-11-20 14:10:00,38.4,38.5,38.15,38.16,210900.0,28.7753,28.8502,28.588,28.5955,210900.0
2008-11-20 14:20:00,38.18,38.42,38.12,38.16,151100.0,28.6104,28.7903,28.5655,28.5955,151100.0
2008-11-20 14:30:00,38.16,38.43,38.05,38.33,289200.0,28.5955,28.7978,28.513,28.7228,289200.0
2008-11-20 14:40:00,38.33,38.58,38.05,38.09,151400.0,28.7228,28.9102,28.513,28.543,151400.0
2008-11-20 14:50:00,38.1,38.3,37.88,38.06,190700.0,28.5505,28.7004,28.3856,28.5205,190700.0
2008-11-20 15:00:00,38.07,38.47,37.7,37.9,266400.0,28.528,28.8278,28.2507,28.4006,266400.0
2008-11-20 15:10:00,37.9,38.11,37.4,37.49,225700.0,28.4006,28.558,28.0259,28.0934,225700.0
2008-11-20 15:20:00,37.49,37.81,37.38,37.75,281400.0,28.0934,28.3332,28.011,28.2882,281400.0
2008-11-20 15:30:00,37.75,37.92,37.3,37.33,342800.0,28.2882,28.4156,27.951,27.9735,342800.0
2008-11-20 15:40:00,37.35,37.64,37.0,37.26,973100.0,27.9885,28.2058,27.7262,27.921,973100.0
2008-11-20 15:50:00,37.26,37.29,36.84,37.15,1297100.0,27.921,27.9435,27.6063,27.8386,1297100.0
2008-11-21 09:30:00,37.18,38.0,36.76,36.79,1006300.0,27.8611,28.4756,27.5464,27.5688,1006300.0
2008-11-21 09:40:00,36.79,37.71,36.17,37.57,412100.0,27.5688,28.2582,27.1042,28.1533,412100.0
2008-11-21 09:50:00,37.58,37.7,36.67,36.86,349100.0,28.1608,28.2507,27.4789,27.6213,349100.0
2008-11-21 10:00:00,36.87,37.8,36.82,37.76,344300.0,27.6288,28.3257,27.5913,28.2957,344300.0
2008-11-21 10:10:00,37.78,37.79,37.29,37.34,230300.0,28.3107,28.3182,27.9435,27.981,230300.0
2008-11-21 10:20:00,37.32,37.73,37.28,37.3,232200.0,27.966,28.2732,27.936,27.951,232200.0
2008-11-21 10:30:00,37.3,37.91,37.29,37.78,218200.0,27.951,28.4081,27.9435,28.3107,218200.0
2008-11-21 10:40:00,37.76,37.82,37.33,37.35,149500.0,28.2957,28.3407,27.9735,27.9885,149500.0
2008-11-21 10:50:00,37.35,37.52,36.99,37.11,238200.0,27.9885,28.1159,27.7187,27.8086,238200.0
2008-11-21 11:00:00,37.13,37.32,36.87,37.16,213800.0,27.8236,27.966,27.6288,27.8461,213800.0
2008-11-21 11:10:00,37.17,37.49,37.15,37.41,158400.0,27.8536,28.0934,27.8386,28.0334,158400.0
2008-11-21 11:20:00,37.43,37.79,37.32,37.69,196400.0,28.0484,28.3182,27.966,28.2433,196400.0
2008-11-21 11:30:00,37.67,37.98,37.66,37.92,181000.0,28.2283,28.4606,28.2208,28.4156,181000.0
2008-11-21 11:40:00,37.96,38.26,37.92,38.04,186700.0,28.4456,28.6704,28.4156,28.5055,186700.0
2008-11-21 11:50:00,38.05,38.13,37.6,37.67,133100.0,28.513,28.573,28.1758,28.2283,133100.0
2008-11-21 12:00:00,37.7,38.14,37.6,37.97,223300.0,28.2507,28.5805,28.1758,28.4531,223300.0
2008-11-21 12:10:00,37.95,38.1,37.63,37.64,195000.0,28.4381,28.5505,28.1983,28.2058,195000.0
2008-11-21 12:20:00,37.64,37.73,37.24,37.49,296800.0,28.2058,28.2732,27.906,28.0934,296800.0
2008-11-21 12:30:00,37.52,37.91,37.41,37.78,141900.0,28.1159,28.4081,28.0334,28.3107,141900.0
2008-11-21 12:40:00,37.8,37.94,37.48,37.49,127400.0,28.3257,28.4306,28.0859,28.0934,127400.0
2008-11-21 12:50:00,37.47,37.62,37.32,37.35,170500.0,28.0784,28.1908,27.966,27.9885,170500.0
2008-11-21 13:00:00,37.37,37.42,37.1,37.25,125800.0,28.0035,28.0409,27.8011,27.9135,125800.0
2008-11-21 13:10:00,37.25,37.47,37.17,37.26,149500.0,27.9135,28.0784,27.8536,27.921,149500.0
2008-11-21 13:20:00,37.27,37.27,37.0,37.14,139800.0,27.9285,27.9285,27.7262,27.8311,139800.0
2008-11-21 13:30:00,37.15,37.3,36.98,37.14,157200.0,27.8386,27.951,27.7112,27.8311,157200.0
2008-11-21 13:40:00,37.14,37.42,37.1,37.14,109200.0,27.8311,28.0409,27.8011,27.8311,109200.0
2008-11-21 13:50:00,37.14,37.18,36.73,36.77,206700.0,27.8311,27.8611,27.5239,27.5538,206700.0
2008-11-21 14:00:00,36.76,37.46,36.62,37.24,186500.0,27.5464,28.0709,27.4414,27.906,186500.0
2008-11-21 14:10:00,37.24,37.4,37.01,37.32,108200.0,27.906,28.0259,27.7337,27.966,108200.0
2008-11-21 14:20:00,37.32,37.59,37.17,37.19,220800.0,27.966,28.1683,27.8536,27.8686,220800.0
2008-11-21 14:30:00,37.16,37.19,36.88,37.05,213500.0,27.8461,27.8686,27.6363,27.7637,213500.0
2008-11-21 14:40:00,37.09,37.55,36.64,37.45,245000.0,27.7936,28.1383,27.4564,28.0634,245000.0
2008-11-21 14:50:00,37.45,37.5,37.07,37.24,247700.0,28.0634,28.1009,27.7787,27.906,247700.0
2008-11-21 15:00:00,37.24,38.38,37.24,38.02,431800.0,27.906,28.7603,27.906,28.4905,431800.0
2008-11-21 15:10:00,38.03,38.9,37.9,38.68,397100.0,28.498,29.15,28.4006,28.9851,397100.0
2008-11-21 15:20:00,38.68,38.81,38.03,38.58,432800.0,28.9851,29.0825,28.498,28.9102,432800.0
2008-11-21 15:30:00,38.56,39.88,38.39,39.49,563700.0,28.8952,29.8843,28.7678,29.5921,563700.0
2008-11-21 15:40:00,39.49,39.67,38.42,39.16,736000.0,29.5921,29.727,28.7903,29.3448,736000.0
2008-11-21 15:50:00,39.16,39.93,38.9,39.67,962400.0,29.3448,29.9218,29.15,29.727,962400.0
2008-11-24 09:30:00,40.05,40.07,39.04,39.19,249800.0,30.0117,30.0267,29.2549,29.3673,249800.0
2008-11-24 09:40:00,39.19,39.29,38.89,39.29,242700.0,29.3673,29.4422,29.1425,29.4422,242700.0
2008-11-24 09:50:00,39.27,39.95,39.22,39.79,189900.0,29.4272,29.9368,29.3898,29.8169,189900.0
2008-11-24 10:00:00,39.77,40.3,39.74,40.29,268500.0,29.8019,30.1991,29.7794,30.1916,268500.0
2008-11-24 10:10:00,40.32,40.4,40.02,40.4,194100.0,30.2141,30.274,29.9893,30.274,194100.0
2008-11-24 10:20:00,40.4,40.9,40.25,40.89,222400.0,30.274,30.6487,30.1616,30.6412,222400.0
2008-11-24 10:30:00,40.89,41.08,40.62,40.64,271500.0,30.6412,30.7836,30.4389,30.4539,271500.0
2008-11-24 10:40:00,40.64,41.15,40.64,40.76,221900.0,30.4539,30.836,30.4539,30.5438,221900.0
2008-11-24 10:50:00,40.77,41.25,40.63,41.14,237100.0,30.5513,30.911,30.4464,30.8285,237100.0
2008-11-24 11:00:00,41.15,41.25,40.68,40.8,122000.0,30.836,30.911,30.4838,30.5738,122000.0
2008-11-24 11:10:00,40.8,41.0,40.69,40.72,102100.0,30.5738,30.7236,30.4913,30.5138,102100.0
2008-11-24 11:20:00,40.7,41.07,40.57,40.83,126000.0,30.4988,30.7761,30.4014,30.5962,126000.0
2008-11-24 11:30:00,40.83,40.92,40.58,40.62,110500.0,30.5962,30.6637,30.4089,30.4389,110500.0
2008-11-24 11:40:00,40.65,40.8,40.54,40.74,116300.0,30.4614,30.5738,30.3789,30.5288,116300.0
2008-11-24 11:50:00,40.75,41.06,40.63,40.77,109000.0,30.5363,30.7686,30.4464,30.5513,109000.0
2008-11-24 12:00:00,40.76,40.85,40.45,40.6,91900.0,30.5438,30.6112,30.3115,30.4239,91900.0
2008-11-24 12:10:00,40.6,40.61,40.15,40.17,115900.0,30.4239,30.4314,30.0867,30.1017,115900.0
2008-11-24 12:20:00,40.18,40.22,39.59,39.74,159900.0,30.1092,30.1391,29.667,29.7794,159900.0
2008-11-24 12:30:00,39.74,40.17,39.73,39.76,112200.0,29.7794,30.1017,29.7719,29.7944,112200.0
2008-11-24 12:40:00,39.75,40.09,39.68,39.92,73800.0,29.7869,30.0417,29.7345,29.9143,73800.0
2008-11-24 12:50:00,39.93,40.19,39.81,39.85,98500.0,29.9218,30.1166,29.8319,29.8619,98500.0
2008-11-24 13:00:00,39.85,40.03,39.7,39.73,117700.0,29.8619,29.9968,29.7495,29.7719,117700.0
2008-11-24 13:10:00,39.75,39.77,39.3,39.7,159600.0,29.7869,29.8019,29.4497,29.7495,159600.0
2008-11-24 13:20:00,39.67,39.93,39.61,39.93,111400.0,29.727,29.9218,29.682,29.9218,111400.0
2008-11-24 13:30:00,39.9,39.98,39.75,39.83,96500.0,29.8993,29.9593,29.7869,29.8469,96500.0
2008-11-24 13:40:00,39.81,39.82,39.48,39.75,153600.0,29.8319,29.8394,29.5846,29.7869,153600.0
2008-11-24 13:50:00,39.75,40.22,39.68,40.19,190400.0,29.7869,30.1391,29.7345,30.1166,190400.0
2008-11-24 14:00:00,40.19,40.19,39.69,39.77,134400.0,30.1166,30.1166,29.742,29.8019,134400.0
2008-11-24 14:10:00,39.77,40.04,39.52,39.99,158700.0,29.8019,30.0042,29.6146,29.9668,158700.0
2008-11-24 14:20:00,39.99,40.47,39.97,40.38,203800.0,29.9668,30.3265,29.9518,30.259,203800.0
2008-11-24 14:30:00,40.39,40.66,40.3,40.38,231300.0,30.2665,30.4688,30.1991,30.259,231300.0
2008-11-24 14:40:00,40.4,40.42,39.83,39.87,139600.0,30.274,30.289,29.8469,29.8769,139600.0
2008-11-24 14:50:00,39.89,40.19,39.89,40.04,137400.0,29.8918,30.1166,29.8918,30.0042,137400.0
2008-11-24 15:00:00,40.03,40.4,39.89,40.36,165000.0,29.9968,30.274,29.8918,30.244,165000.0
2008-11-24 15:10:00,40.36,40.38,40.15,40.24,196100.0,30.244,30.259,30.0867,30.1541,196100.0
2008-11-24 15:20:00,40.25,40.82,40.14,40.78,247200.0,30.1616,30.5887,30.0792,30.5588,247200.0
2008-11-24 15:30:00,40.77,40.8,40.58,40.64,317700.0,30.5513,30.5738,30.4089,30.4539,317700.0
2008-11-24 15:40:00,40.67,41.22,40.64,40.78,538100.0,30.4763,30.8885,30.4539,30.5588,538100.0
2008-11-24 15:50:00,40.78,40.92,40.17,40.55,825200.0,30.5588,30.6637,30.1017,30.3864,825200.0
2008-11-25 09:30:00,40.55,40.8,40.0,40.03,521400.0,30.3864,30.5738,29.9743,29.9968,521400.0
2008-11-25 09:40:00,40.03,40.5,40.02,40.38,323500.0,29.9968,30.3489,29.9893,30.259,323500.0
2008-11-25 09:50:00,40.39,40.57,39.88,40.04,383600.0,30.2665,30.4014,29.8843,30.0042,383600.0
2008-11-25 10:00:00,40.1,40.44,40.06,40.34,211400.0,30.0492,30.304,30.0192,30.2291,211400.0
2008-11-25 10:10:00,40.37,40.37,40.0,40.17,159500.0,30.2515,30.2515,29.9743,30.1017,159500.0
2008-11-25 10:20:00,40.17,40.45,40.05,40.36,220100.0,30.1017,30.3115,30.0117,30.244,220100.0
2008-11-25 10:30:00,40.36,40.38,40.06,40.1,159400.0,30.244,30.259,30.0192,30.0492,159400.0
2008-11-25 10:40:00,40.09,40.18,39.91,39.99,201200.0,30.0417,30.1092,29.9068,29.9668,201200.0
2008-11-25 10:50:00,39.99,40.22,39.83,40.11,169900.0,29.9668,30.1391,29.8469,30.0567,169900.0
2008-11-25 11:00:00,40.12,40.15,39.54,39.67,194400.0,30.0642,30.0867,29.6296,29.727,194400.0
2008-11-25 11:10:00,39.69,40.1,39.69,40.01,151100.0,29.742,30.0492,29.742,29.9818,151100.0
2008-11-25 11:20:00,40.02,40.2,39.95,40.15,102300.0,29.9893,30.1241,29.9368,30.0867,102300.0
2008-11-25 11:30:00,40.15,40.24,39.91,39.95,87200.0,30.0867,30.1541,29.9068,29.9368,87200.0
2008-11-25 11:40:00,39.95,40.33,39.94,40.2,100200.0,29.9368,30.2216,29.9293,30.1241,100200.0
2008-11-25 11:50:00,40.18,40.32,40.03,40.13,99500.0,30.1092,30.2141,29.9968,30.0717,99500.0
2008-11-25 12:00:00,40.16,40.26,40.08,40.24,144400.0,30.0942,30.1691,30.0342,30.1541,144400.0
2008-11-25 12:10:00,40.26,40.27,40.02,40.11,103000.0,30.1691,30.1766,29.9893,30.0567,103000.0
2008-11-25 12:20:00,40.11,40.22,40.0,40.14,138400.0,30.0567,30.1391,29.9743,30.0792,138400.0
2008-11-25 12:30:00,40.12,40.2,39.95,40.07,114000.0,30.0642,30.1241,29.9368,30.0267,114000.0
2008-11-25 12:40:00,40.07,40.13,39.9,39.9,173000.0,30.0267,30.0717,29.8993,29.8993,173000.0
2008-11-25 12:50:00,39.91,40.03,39.7,39.78,146200.0,29.9068,29.9968,29.7495,29.8094,146200.0
2008-11-25 13:00:00,39.78,39.89,39.6,39.87,101900.0,29.8094,29.8918,29.6745,29.8769,101900.0
2008-11-25 13:10:00,39.88,39.95,39.65,39.82,111300.0,29.8843,29.9368,29.712,29.8394,111300.0
2008-11-25 13:20:00,39.84,40.26,39.84,40.11,157300.0,29.8544,30.1691,29.8544,30.0567,157300.0
2008-11-25 13:30:00,40.13,40.32,40.11,40.22,79700.0,30.0717,30.2141,30.0567,30.1391,79700.0
2008-11-25 13:40:00,40.22,40.24,39.92,40.13,117900.0,30.1391,30.1541,29.9143,30.0717,117900.0
2008-11-25 13:50:00,40.15,40.17,39.89,39.91,113400.0,30.0867,30.1017,29.8918,29.9068,113400.0
2008-11-25 14:00:00,39.9,40.12,39.83,39.89,156600.0,29.8993,30.0642,29.8469,29.8918,156600.0
2008-11-25 14:10:00,39.89,39.99,39.63,39.99,316700.0,29.8918,29.9668,29.697,29.9668,316700.0
2008-11-25 14:20:00,39.98,39.99,39.74,39.75,181200.0,29.9593,29.9668,29.7794,29.7869,181200.0
2008-11-25 14:30:00,39.76,40.05,39.66,39.94,230200.0,29.7944,30.0117,29.7195,29.9293,230200.0
2008-11-25 14:40:00,39.95,39.96,39.8,39.91,120400.0,29.9368,29.9443,29.8244,29.9068,120400.0
2008-11-25 14:50:00,39.92,40.19,39.77,40.07,304000.0,29.9143,30.1166,29.8019,30.0267,304000.0
2008-11-25 15:00:00,40.07,40.37,40.02,40.11,336800.0,30.0267,30.2515,29.9893,30.0567,336800.0
2008-11-25 15:10:00,40.12,40.26,39.98,40.07,254100.0,30.0642,30.1691,29.9593,30.0267,254100.0
2008-11-25 15:20:00,40.08,40.27,39.84,40.18,372300.0,30.0342,30.1766,29.8544,30.1092,372300.0
2008-11-25 15:30:00,40.19,40.38,39.98,40.05,335900.0,30.1166,30.259,29.9593,30.0117,335900.0
2008-11-25 15:40:00,40.04,40.5,39.89,40.1,512600.0,30.0042,30.3489,29.8918,30.0492,512600.0
2008-11-25 15:50:00,40.1,40.45,39.96,40.21,605900.0,30.0492,30.3115,29.9443,30.1316,605900.0
2008-11-26 09:30:00,39.35,39.97,39.02,39.36,227000.0,29.4872,29.9518,29.2399,29.4947,227000.0
2008-11-26 09:40:00,39.36,40.0,39.24,39.98,126500.0,29.4947,29.9743,29.4048,29.9593,126500.0
2008-11-26 09:50:00,39.99,40.06,39.85,39.94,93500.0,29.9668,30.0192,29.8619,29.9293,93500.0
2008-11-26 10:00:00,39.96,40.29,39.83,39.9,150000.0,29.9443,30.1916,29.8469,29.8993,150000.0
2008-11-26 10:10:00,39.9,40.2,39.82,40.11,130200.0,29.8993,30.1241,29.8394,30.0567,130200.0
2008-11-26 10:20:00,40.11,40.21,39.99,40.11,86200.0,30.0567,30.1316,29.9668,30.0567,86200.0
2008-11-26 10:30:00,40.1,40.2,40.04,40.18,93900.0,30.0492,30.1241,30.0042,30.1092,93900.0
2008-11-26 10:40:00,40.19,40.38,40.04,40.1,98900.0,30.1166,30.259,30.0042,30.0492,98900.0
2008-11-26 10:50:00,40.1,40.53,40.07,40.41,126700.0,30.0492,30.3714,30.0267,30.2815,126700.0
2008-11-26 11:00:00,40.4,40.49,40.23,40.34,85700.0,30.274,30.3415,30.1466,30.2291,85700.0
2008-11-26 11:10:00,40.38,40.8,40.37,40.8,110200.0,30.259,30.5738,30.2515,30.5738,110200.0
2008-11-26 11:20:00,40.8,40.91,40.7,40.79,101900.0,30.5738,30.6562,30.4988,30.5663,101900.0
2008-11-26 11:30:00,40.79,40.89,40.53,40.7,138300.0,30.5663,30.6412,30.3714,30.4988,138300.0
2008-11-26 11:40:00,40.7,40.89,40.53,40.85,95400.0,30.4988,30.6412,30.3714,30.6112,95400.0
2008-11-26 11:50:00,40.85,40.98,40.73,40.81,94700.0,30.6112,30.7086,30.5213,30.5812,94700.0
2008-11-26 12:00:00,40.82,41.0,40.64,40.67,133900.0,30.5887,30.7236,30.4539,30.4763,133900.0
2008-11-26 12:10:00,40.67,40.78,40.59,40.69,83300.0,30.4763,30.5588,30.4164,30.4913,83300.0
2008-11-26 12:20:00,40.71,40.8,40.7,40.71,53100.0,30.5063,30.5738,30.4988,30.5063,53100.0
2008-11-26 12:30:00,40.73,40.78,40.65,40.74,52700.0,30.5213,30.5588,30.4614,30.5288,52700.0
2008-11-26 12:40:00,40.74,40.9,40.64,40.72,135200.0,30.5288,30.6487,30.4539,30.5138,135200.0
2008-11-26 12:50:00,40.73,40.76,40.57,40.74,104100.0,30.5213,30.5438,30.4014,30.5288,104100.0
2008-11-26 13:00:00,40.74,40.9,40.74,40.78,96100.0,30.5288,30.6487,30.5288,30.5588,96100.0
2008-11-26 13:10:00,40.77,40.78,40.37,40.38,130500.0,30.5513,30.5588,30.2515,30.259,130500.0
2008-11-26 13:20:00,40.39,40.5,40.27,40.44,138800.0,30.2665,30.3489,30.1766,30.304,138800.0
2008-11-26 13:30:00,40.43,40.44,40.1,40.23,90600.0,30.2965,30.304,30.0492,30.1466,90600.0
2008-11-26 13:40:00,40.23,40.28,40.05,40.22,85800.0,30.1466,30.1841,30.0117,30.1391,85800.0
2008-11-26 13:50:00,40.22,40.37,40.12,40.21,54600.0,30.1391,30.2515,30.0642,30.1316,54600.0
2008-11-26 14:00:00,40.2,40.26,40.02,40.21,80700.0,30.1241,30.1691,29.9893,30.1316,80700.0
2008-11-26 14:10:00,40.22,40.33,40.04,40.28,119900.0,30.1391,30.2216,30.0042,30.1841,119900.0
2008-11-26 14:20:00,40.25,40.43,40.23,40.4,116600.0,30.1616,30.2965,30.1466,30.274,116600.0
2008-11-26 14:30:00,40.38,40.67,40.38,40.54,165100.0,30.259,30.4763,30.259,30.3789,165100.0
2008-11-26 14:40:00,40.52,40.8,40.47,40.75,137200.0,30.3639,30.5738,30.3265,30.5363,137200.0
2008-11-26 14:50:00,40.76,40.98,40.74,40.92,144200.0,30.5438,30.7086,30.5288,30.6637,144200.0
2008-11-26 15:00:00,40.94,40.99,40.66,40.73,236500.0,30.6787,30.7161,30.4688,30.5213,236500.0
2008-11-26 15:10:00,40.74,41.0,40.68,40.97,264300.0,30.5288,30.7236,30.4838,30.7011,264300.0
2008-11-26 15:20:00,40.97,41.14,40.83,41.14,336700.0,30.7011,30.8285,30.5962,30.8285,336700.0
2008-11-26 15:30:00,41.13,41.2,40.86,41.01,319900.0,30.821,30.8735,30.6187,30.7311,319900.0
2008-11-26 15:40:00,41.02,41.11,40.79,40.94,299100.0,30.7386,30.8061,30.5663,30.6787,299100.0
2008-11-26 15:50:00,40.94,41.34,40.82,41.23,427600.0,30.6787,30.9784,30.5887,30.896,427600.0
2008-11-28 09:30:00,41.17,41.94,41.1,41.94,148000.0,30.851,31.428,30.7986,31.428,148000.0
2008-11-28 09:40:00,41.93,42.2,41.88,42.09,89100.0,31.4205,31.6229,31.3831,31.5404,89100.0
2008-11-28 09:50:00,42.05,42.12,41.8,42.08,93300.0,31.5105,31.5629,31.3231,31.5329,93300.0
2008-11-28 10:00:00,42.07,42.15,42.01,42.13,75800.0,31.5254,31.5854,31.4805,31.5704,75800.0
2008-11-28 10:10:00,42.11,42.16,41.81,41.92,90000.0,31.5554,31.5929,31.3306,31.413,90000.0
2008-11-28 10:20:00,41.91,42.19,41.88,42.05,78500.0,31.4055,31.6154,31.3831,31.5105,78500.0
2008-11-28 10:30:00,42.04,42.05,41.76,41.89,81900.0,31.503,31.5105,31.2931,31.3906,81900.0
2008-11-28 10:40:00,41.9,41.94,41.78,41.87,52500.0,31.398,31.428,31.3081,31.3756,52500.0
2008-11-28 10:50:00,41.9,42.21,41.83,42.13,76600.0,31.398,31.6303,31.3456,31.5704,76600.0
2008-11-28 11:00:00,42.11,42.13,41.82,41.92,64700.0,31.5554,31.5704,31.3381,31.413,64700.0
2008-11-28 11:10:00,41.93,42.0,41.85,41.92,57900.0,31.4205,31.473,31.3606,31.413,57900.0
2008-11-28 11:20:00,41.91,42.22,41.87,42.17,67200.0,31.4055,31.6378,31.3756,31.6004,67200.0
2008-11-28 11:30:00,42.2,42.29,42.16,42.26,69500.0,31.6229,31.6903,31.5929,31.6678,69500.0
2008-11-28 11:40:00,42.24,42.37,42.18,42.24,94100.0,31.6528,31.7502,31.6079,31.6528,94100.0
2008-11-28 11:50:00,42.25,42.39,42.2,42.38,73900.0,31.6603,31.7652,31.6229,31.7577,73900.0
2008-11-28 12:00:00,42.36,42.46,42.28,42.37,80200.0,31.7428,31.8177,31.6828,31.7502,80200.0
2008-11-28 12:10:00,42.38,42.72,42.38,42.59,175400.0,31.7577,32.0125,31.7577,31.9151,175400.0
2008-11-28 12:20:00,42.6,42.71,42.53,42.71,97500.0,31.9226,32.005,31.8701,32.005,97500.0
2008-11-28 12:30:00,42.7,42.8,42.6,42.61,112000.0,31.9975,32.0725,31.9226,31.9301,112000.0
2008-11-28 12:40:00,42.62,42.75,42.47,42.59,157400.0,31.9376,32.035,31.8252,31.9151,157400.0
2008-11-28 12:50:00,42.57,42.59,42.37,42.45,326700.0,31.9001,31.9151,31.7502,31.8102,326700.0
2008-11-28 13:00:00,42.45,42.64,42.44,42.63,301000.0,31.8102,31.9526,31.8027,31.9451,301000.0
2008-11-28 13:10:00,42.63,42.63,42.63,42.63,1800.0,31.9451,31.9451,31.9451,31.9451,1800.0
2008-11-28 13:20:00,42.63,42.63,42.63,42.63,35200.0,31.9451,31.9451,31.9451,31.9451,35200.0
2008-11-28 13:30:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 13:40:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 13:50:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:00:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:10:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:20:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:30:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:40:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:50:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:00:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:10:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:20:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:30:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:40:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:50:00,42.65,42.65,42.65,42.65,300.0,31.9601,31.9601,31.9601,31.9601,300.0
2008-12-01 09:30:00,41.64,42.0,40.93,41.25,381000.0,31.2032,31.473,30.6712,30.911,381000.0
2008-12-01 09:40:00,41.25,41.25,40.91,41.1,199300.0,30.911,30.911,30.6562,30.7986,199300.0
2008-12-01 09:50:00,41.07,41.17,40.84,41.03,260200.0,30.7761,30.851,30.6037,30.7461,260200.0
2008-12-01 10:00:00,41.04,41.22,40.98,41.15,179800.0,30.7536,30.8885,30.7086,30.836,179800.0
2008-12-01 10:10:00,41.15,41.2,40.96,41.01,145700.0,30.836,30.8735,30.6937,30.7311,145700.0
2008-12-01 10:20:00,40.98,41.15,40.94,41.11,128600.0,30.7086,30.836,30.6787,30.8061,128600.0
2008-12-01 10:30:00,41.12,41.18,41.0,41.07,144700.0,30.8135,30.8585,30.7236,30.7761,144700.0
2008-12-01 10:40:00,41.06,41.55,41.03,41.38,155900.0,30.7686,31.1358,30.7461,31.0084,155900.0
2008-12-01 10:50:00,41.38,41.6,41.34,41.34,124400.0,31.0084,31.1732,30.9784,30.9784,124400.0
2008-12-01 11:00:00,41.36,41.48,41.28,41.38,147500.0,30.9934,31.0833,30.9334,31.0084,147500.0
2008-12-01 11:10:00,41.39,41.53,41.3,41.36,154100.0,31.0159,31.1208,30.9484,30.9934,154100.0
2008-12-01 11:20:00,41.34,41.37,41.0,41.08,84300.0,30.9784,31.0009,30.7236,30.7836,84300.0
2008-12-01 11:30:00,41.06,41.29,41.04,41.22,77300.0,30.7686,30.9409,30.7536,30.8885,77300.0
2008-12-01 11:40:00,41.22,41.34,41.17,41.25,58300.0,30.8885,30.9784,30.851,30.911,58300.0
2008-12-01 11:50:00,41.22,41.25,41.08,41.15,63900.0,30.8885,30.911,30.7836,30.836,63900.0
2008-12-01 12:00:00,41.15,41.33,41.05,41.26,103800.0,30.836,30.9709,30.7611,30.9185,103800.0
2008-12-01 12:10:00,41.25,41.27,41.13,41.17,62800.0,30.911,30.926,30.821,30.851,62800.0
2008-12-01 12:20:00,41.16,41.23,41.03,41.18,108900.0,30.8435,30.896,30.7461,30.8585,108900.0
2008-12-01 12:30:00,41.17,41.2,41.06,41.12,119200.0,30.851,30.8735,30.7686,30.8135,119200.0
2008-12-01 12:40:00,41.11,41.31,41.1,41.16,102100.0,30.8061,30.9559,30.7986,30.8435,102100.0
2008-12-01 12:50:00,41.16,41.19,41.0,41.03,155100.0,30.8435,30.866,30.7236,30.7461,155100.0
2008-12-01 13:00:00,41.03,41.05,40.95,41.0,122600.0,30.7461,30.7611,30.6862,30.7236,122600.0
2008-12-01 13:10:00,41.01,41.12,41.01,41.05,62900.0,30.7311,30.8135,30.7311,30.7611,62900.0
2008-12-01 13:20:00,41.06,41.08,40.95,40.98,96900.0,30.7686,30.7836,30.6862,30.7086,96900.0
2008-12-01 13:30:00,40.97,41.21,40.92,41.09,118900.0,30.7011,30.881,30.6637,30.7911,118900.0
2008-12-01 13:40:00,41.09,41.2,40.92,40.92,191900.0,30.7911,30.8735,30.6637,30.6637,191900.0
2008-12-01 13:50:00,40.92,41.19,40.85,41.19,161300.0,30.6637,30.866,30.6112,30.866,161300.0
2008-12-01 14:00:00,41.19,41.24,40.9,41.15,162000.0,30.866,30.9035,30.6487,30.836,162000.0
2008-12-01 14:10:00,41.15,41.16,40.84,40.91,134300.0,30.836,30.8435,30.6037,30.6562,134300.0
2008-12-01 14:20:00,40.93,41.15,40.82,41.08,125700.0,30.6712,30.836,30.5887,30.7836,125700.0
2008-12-01 14:30:00,41.07,41.27,40.95,41.01,128000.0,30.7761,30.926,30.6862,30.7311,128000.0
2008-12-01 14:40:00,40.99,41.25,40.93,41.15,123200.0,30.7161,30.911,30.6712,30.836,123200.0
2008-12-01 14:50:00,41.14,41.31,40.93,40.99,123300.0,30.8285,30.9559,30.6712,30.7161,123300.0
2008-12-01 15:00:00,40.99,41.11,40.76,40.78,164600.0,30.7161,30.8061,30.5438,30.5588,164600.0
2008-12-01 15:10:00,40.76,40.95,40.64,40.72,142300.0,30.5438,30.6862,30.4539,30.5138,142300.0
2008-12-01 15:20:00,40.69,40.73,40.45,40.56,163800.0,30.4913,30.5213,30.3115,30.3939,163800.0
2008-12-01 15:30:00,40.56,40.72,40.5,40.53,208600.0,30.3939,30.5138,30.3489,30.3714,208600.0
2008-12-01 15:40:00,40.53,40.54,40.1,40.2,531400.0,30.3714,30.3789,30.0492,30.1241,531400.0
2008-12-01 15:50:00,40.19,40.2,39.74,39.87,731600.0,30.1166,30.1241,29.7794,29.8769,731600.0
2008-12-02 09:30:00,40.54,40.6,39.85,40.04,225000.0,30.3789,30.4239,29.8619,30.0042,225000.0
2008-12-02 09:40:00,40.03,40.04,39.6,39.71,172700.0,29.9968,30.0042,29.6745,29.757,172700.0
2008-12-02 09:50:00,39.73,39.96,39.55,39.78,226100.0,29.7719,29.9443,29.6371,29.8094,226100.0
2008-12-02 10:00:00,39.79,40.11,39.68,40.0,222700.0,29.8169,30.0567,29.7345,29.9743,222700.0
2008-12-02 10:10:00,39.97,40.41,39.97,40.33,174800.0,29.9518,30.2815,29.9518,30.2216,174800.0
2008-12-02 10:20:00,40.31,40.72,40.25,40.63,170700.0,30.2066,30.5138,30.1616,30.4464,170700.0
2008-12-02 10:30:00,40.63,40.98,40.6,40.94,157000.0,30.4464,30.7086,30.4239,30.6787,157000.0
2008-12-02 10:40:00,40.96,41.0,40.61,40.62,98200.0,30.6937,30.7236,30.4314,30.4389,98200.0
2008-12-02 10:50:00,40.63,40.81,40.54,40.76,94800.0,30.4464,30.5812,30.3789,30.5438,94800.0
2008-12-02 11:00:00,40.75,40.82,40.45,40.54,93800.0,30.5363,30.5887,30.3115,30.3789,93800.0
2008-12-02 11:10:00,40.54,40.64,40.35,40.57,97400.0,30.3789,30.4539,30.2365,30.4014,97400.0
2008-12-02 11:20:00,40.57,40.68,40.39,40.42,125800.0,30.4014,30.4838,30.2665,30.289,125800.0
2008-12-02 11:30:00,40.41,40.59,40.11,40.18,109500.0,30.2815,30.4164,30.0567,30.1092,109500.0
2008-12-02 11:40:00,40.16,40.38,40.07,40.36,79800.0,30.0942,30.259,30.0267,30.244,79800.0
2008-12-02 11:50:00,40.33,40.7,40.33,40.57,85000.0,30.2216,30.4988,30.2216,30.4014,85000.0
2008-12-02 12:00:00,40.57,40.66,40.45,40.62,57800.0,30.4014,30.4688,30.3115,30.4389,57800.0
2008-12-02 12:10:00,40.62,40.63,40.45,40.56,45300.0,30.4389,30.4464,30.3115,30.3939,45300.0
2008-12-02 12:20:00,40.58,40.78,40.58,40.69,66000.0,30.4089,30.5588,30.4089,30.4913,66000.0
2008-12-02 12:30:00,40.68,40.76,40.52,40.55,65300.0,30.4838,30.5438,30.3639,30.3864,65300.0
2008-12-02 12:40:00,40.55,40.55,40.32,40.36,75900.0,30.3864,30.3864,30.2141,30.244,75900.0
2008-12-02 12:50:00,40.36,40.51,40.32,40.49,45700.0,30.244,30.3564,30.2141,30.3415,45700.0
2008-12-02 13:00:00,40.49,40.52,40.35,40.38,58500.0,30.3415,30.3639,30.2365,30.259,58500.0
2008-12-02 13:10:00,40.39,40.68,40.36,40.59,81100.0,30.2665,30.4838,30.244,30.4164,81100.0
2008-12-02 13:20:00,40.58,40.58,40.37,40.42,49900.0,30.4089,30.4089,30.2515,30.289,49900.0
2008-12-02 13:30:00,40.43,40.44,40.17,40.21,93600.0,30.2965,30.304,30.1017,30.1316,93600.0
2008-12-02 13:40:00,40.22,40.33,40.08,40.12,73600.0,30.1391,30.2216,30.0342,30.0642,73600.0
2008-12-02 13:50:00,40.12,40.16,40.02,40.07,98500.0,30.0642,30.0942,29.9893,30.0267,98500.0
2008-12-02 14:00:00,40.05,40.13,39.57,39.6,138300.0,30.0117,30.0717,29.652,29.6745,138300.0
2008-12-02 14:10:00,39.62,39.76,39.57,39.65,141900.0,29.6895,29.7944,29.652,29.712,141900.0
2008-12-02 14:20:00,39.64,39.65,39.25,39.57,129200.0,29.7045,29.712,29.4123,29.652,129200.0
2008-12-02 14:30:00,39.56,39.84,39.38,39.79,118600.0,29.6446,29.8544,29.5097,29.8169,118600.0
2008-12-02 14:40:00,39.79,39.92,39.69,39.81,69700.0,29.8169,29.9143,29.742,29.8319,69700.0
2008-12-02 14:50:00,39.79,40.1,39.77,40.02,88800.0,29.8169,30.0492,29.8019,29.9893,88800.0
2008-12-02 15:00:00,40.0,40.02,39.44,39.64,148500.0,29.9743,29.9893,29.5546,29.7045,148500.0
2008-12-02 15:10:00,39.62,40.24,39.54,40.24,182600.0,29.6895,30.1541,29.6296,30.1541,182600.0
2008-12-02 15:20:00,40.24,40.63,40.14,40.46,200400.0,30.1541,30.4464,30.0792,30.319,200400.0
2008-12-02 15:30:00,40.47,40.73,40.4,40.48,280700.0,30.3265,30.5213,30.274,30.334,280700.0
2008-12-02 15:40:00,40.49,40.63,39.89,40.01,352700.0,30.3415,30.4464,29.8918,29.9818,352700.0
2008-12-02 15:50:00,40.03,40.75,39.93,40.71,449600.0,29.9968,30.5363,29.9218,30.5063,449600.0
2008-12-03 09:30:00,40.23,40.82,39.86,40.38,189800.0,30.1466,30.5887,29.8694,30.259,189800.0
2008-12-03 09:40:00,40.37,40.61,40.16,40.19,146700.0,30.2515,30.4314,30.0942,30.1166,146700.0
2008-12-03 09:50:00,40.17,40.23,39.79,40.03,149800.0,30.1017,30.1466,29.8169,29.9968,149800.0
2008-12-03 10:00:00,40.01,40.39,39.7,40.12,94500.0,29.9818,30.2665,29.7495,30.0642,94500.0
2008-12-03 10:10:00,40.11,40.11,39.8,39.8,123500.0,30.0567,30.0567,29.8244,29.8244,123500.0
2008-12-03 10:20:00,39.82,40.38,39.77,40.38,105500.0,29.8394,30.259,29.8019,30.259,105500.0
2008-12-03 10:30:00,40.35,40.36,40.13,40.16,155000.0,30.2365,30.244,30.0717,30.0942,155000.0
2008-12-03 10:40:00,40.17,40.61,40.17,40.55,115700.0,30.1017,30.4314,30.1017,30.3864,115700.0
2008-12-03 10:50:00,40.58,40.98,40.51,40.96,131600.0,30.4089,30.7086,30.3564,30.6937,131600.0
2008-12-03 11:00:00,40.95,40.98,40.52,40.58,125400.0,30.6862,30.7086,30.3639,30.4089,125400.0
2008-12-03 11:10:00,40.59,41.06,40.57,41.02,115700.0,30.4164,30.7686,30.4014,30.7386,115700.0
2008-12-03 11:20:00,41.02,41.06,40.45,40.51,123700.0,30.7386,30.7686,30.3115,30.3564,123700.0
2008-12-03 11:30:00,40.55,40.8,40.51,40.8,74900.0,30.3864,30.5738,30.3564,30.5738,74900.0
2008-12-03 11:40:00,40.8,41.03,40.68,40.79,119000.0,30.5738,30.7461,30.4838,30.5663,119000.0
2008-12-03 11:50:00,40.79,41.1,40.65,41.07,83100.0,30.5663,30.7986,30.4614,30.7761,83100.0
2008-12-03 12:00:00,41.08,41.08,40.47,40.48,99400.0,30.7836,30.7836,30.3265,30.334,99400.0
2008-12-03 12:10:00,40.48,40.65,40.28,40.32,107100.0,30.334,30.4614,30.1841,30.2141,107100.0
2008-12-03 12:20:00,40.29,40.74,40.21,40.66,80100.0,30.1916,30.5288,30.1316,30.4688,80100.0
2008-12-03 12:30:00,40.65,40.83,40.65,40.76,74200.0,30.4614,30.5962,30.4614,30.5438,74200.0
2008-12-03 12:40:00,40.76,40.77,40.47,40.49,85500.0,30.5438,30.5513,30.3265,30.3415,85500.0
2008-12-03 12:50:00,40.49,40.79,40.41,40.5,86500.0,30.3415,30.5663,30.2815,30.3489,86500.0
2008-12-03 13:00:00,40.51,40.53,40.28,40.31,84200.0,30.3564,30.3714,30.1841,30.2066,84200.0
2008-12-03 13:10:00,40.31,40.46,40.27,40.36,65200.0,30.2066,30.319,30.1766,30.244,65200.0
2008-12-03 13:20:00,40.34,40.47,39.91,39.93,136300.0,30.2291,30.3265,29.9068,29.9218,136300.0
2008-12-03 13:30:00,39.91,39.93,39.58,39.6,142000.0,29.9068,29.9218,29.6595,29.6745,142000.0
2008-12-03 13:40:00,39.6,39.61,39.18,39.24,293700.0,29.6745,29.682,29.3598,29.4048,293700.0
2008-12-03 13:50:00,39.24,39.38,39.15,39.26,135900.0,29.4048,29.5097,29.3373,29.4197,135900.0
2008-12-03 14:00:00,39.27,39.6,39.18,39.44,257100.0,29.4272,29.6745,29.3598,29.5546,257100.0
2008-12-03 14:10:00,39.44,39.61,39.32,39.57,270500.0,29.5546,29.682,29.4647,29.652,270500.0
2008-12-03 14:20:00,39.54,39.89,39.45,39.86,199600.0,29.6296,29.8918,29.5621,29.8694,199600.0
2008-12-03 14:30:00,39.87,40.23,39.85,39.97,259400.0,29.8769,30.1466,29.8619,29.9518,259400.0
2008-12-03 14:40:00,39.97,40.36,39.95,40.17,187900.0,29.9518,30.244,29.9368,30.1017,187900.0
2008-12-03 14:50:00,40.19,40.36,39.78,39.79,261300.0,30.1166,30.244,29.8094,29.8169,261300.0
2008-12-03 15:00:00,39.78,40.0,39.46,39.95,280900.0,29.8094,29.9743,29.5696,29.9368,280900.0
2008-12-03 15:10:00,39.95,40.02,39.45,39.69,262600.0,29.9368,29.9893,29.5621,29.742,262600.0
2008-12-03 15:20:00,39.71,39.97,39.46,39.76,258200.0,29.757,29.9518,29.5696,29.7944,258200.0
2008-12-03 15:30:00,39.76,40.05,39.48,40.0,356600.0,29.7944,30.0117,29.5846,29.9743,356600.0
2008-12-03 15:40:00,40.0,40.39,39.94,40.04,450600.0,29.9743,30.2665,29.9293,30.0042,450600.0
2008-12-03 15:50:00,40.04,40.71,39.97,40.53,784900.0,30.0042,30.5063,29.9518,30.3714,784900.0
2008-12-04 09:30:00,39.84,40.31,39.5,40.31,166200.0,29.8544,30.2066,29.5996,30.2066,166200.0
2008-12-04 09:40:00,40.31,40.7,40.12,40.56,189600.0,30.2066,30.4988,30.0642,30.3939,189600.0
2008-12-04 09:50:00,40.58,40.99,40.56,40.88,236000.0,30.4089,30.7161,30.3939,30.6337,236000.0
2008-12-04 10:00:00,40.88,41.33,40.8,40.86,195700.0,30.6337,30.9709,30.5738,30.6187,195700.0
2008-12-04 10:10:00,40.88,41.02,40.71,40.75,166500.0,30.6337,30.7386,30.5063,30.5363,166500.0
2008-12-04 10:20:00,40.76,41.15,40.71,40.88,183500.0,30.5438,30.836,30.5063,30.6337,183500.0
2008-12-04 10:30:00,40.89,41.1,40.76,41.03,117100.0,30.6412,30.7986,30.5438,30.7461,117100.0
2008-12-04 10:40:00,41.03,41.07,40.86,40.9,109000.0,30.7461,30.7761,30.6187,30.6487,109000.0
2008-12-04 10:50:00,40.87,41.23,40.78,41.15,112500.0,30.6262,30.896,30.5588,30.836,112500.0
2008-12-04 11:00:00,41.15,41.18,40.77,40.8,92400.0,30.836,30.8585,30.5513,30.5738,92400.0
2008-12-04 11:10:00,40.8,40.9,40.63,40.79,127000.0,30.5738,30.6487,30.4464,30.5663,127000.0
2008-12-04 11:20:00,40.79,41.13,40.73,41.11,159300.0,30.5663,30.821,30.5213,30.8061,159300.0
2008-12-04 11:30:00,41.1,41.1,40.55,40.65,149200.0,30.7986,30.7986,30.3864,30.4614,149200.0
2008-12-04 11:40:00,40.64,40.76,40.29,40.4,185900.0,30.4539,30.5438,30.1916,30.274,185900.0
2008-12-04 11:50:00,40.42,40.59,40.34,40.39,140400.0,30.289,30.4164,30.2291,30.2665,140400.0
2008-12-04 12:00:00,40.37,40.48,40.08,40.24,91000.0,30.2515,30.334,30.0342,30.1541,91000.0
2008-12-04 12:10:00,40.23,40.32,40.0,40.01,100300.0,30.1466,30.2141,29.9743,29.9818,100300.0
2008-12-04 12:20:00,40.0,40.23,39.91,40.03,109700.0,29.9743,30.1466,29.9068,29.9968,109700.0
2008-12-04 12:30:00,40.05,40.17,39.9,40.13,92600.0,30.0117,30.1017,29.8993,30.0717,92600.0
2008-12-04 12:40:00,40.13,40.28,40.09,40.12,53700.0,30.0717,30.1841,30.0417,30.0642,53700.0
2008-12-04 12:50:00,40.14,40.25,39.97,40.15,72400.0,30.0792,30.1616,29.9518,30.0867,72400.0
2008-12-04 13:00:00,40.14,40.14,39.91,39.93,90400.0,30.0792,30.0792,29.9068,29.9218,90400.0
2008-12-04 13:10:00,39.92,40.02,39.85,39.85,78100.0,29.9143,29.9893,29.8619,29.8619,78100.0
2008-12-04 13:20:00,39.85,40.01,39.76,39.76,82500.0,29.8619,29.9818,29.7944,29.7944,82500.0
2008-12-04 13:30:00,39.76,40.05,39.7,40.0,94100.0,29.7944,30.0117,29.7495,29.9743,94100.0
2008-12-04 13:40:00,40.01,40.17,39.83,40.08,136400.0,29.9818,30.1017,29.8469,30.0342,136400.0
2008-12-04 13:50:00,40.07,40.33,40.03,40.11,133800.0,30.0267,30.2216,29.9968,30.0567,133800.0
2008-12-04 14:00:00,40.1,40.33,40.05,40.17,106300.0,30.0492,30.2216,30.0117,30.1017,106300.0
2008-12-04 14:10:00,40.21,40.33,39.95,40.01,119400.0,30.1316,30.2216,29.9368,29.9818,119400.0
2008-12-04 14:20:00,40.01,40.32,40.0,40.1,89900.0,29.9818,30.2141,29.9743,30.0492,89900.0
2008-12-04 14:30:00,40.07,40.45,40.07,40.34,96600.0,30.0267,30.3115,30.0267,30.2291,96600.0
2008-12-04 14:40:00,40.31,40.34,39.75,40.03,136600.0,30.2066,30.2291,29.7869,29.9968,136600.0
2008-12-04 14:50:00,40.01,40.21,39.91,39.91,89900.0,29.9818,30.1316,29.9068,29.9068,89900.0
2008-12-04 15:00:00,39.91,39.97,39.5,39.61,220300.0,29.9068,29.9518,29.5996,29.682,220300.0
2008-12-04 15:10:00,39.61,39.75,39.2,39.32,297100.0,29.682,29.7869,29.3748,29.4647,297100.0
2008-12-04 15:20:00,39.35,39.41,38.91,38.91,257100.0,29.4872,29.5321,29.1575,29.1575,257100.0
2008-12-04 15:30:00,38.91,39.04,38.6,38.62,269200.0,29.1575,29.2549,28.9252,28.9402,269200.0
2008-12-04 15:40:00,38.62,39.08,38.52,38.84,469100.0,28.9402,29.2849,28.8652,29.105,469100.0
2008-12-04 15:50:00,38.84,39.21,38.5,38.5,579100.0,29.105,29.3823,28.8502,28.8502,579100.0
2008-12-05 09:30:00,38.0,38.78,37.44,37.61,433100.0,28.4756,29.0601,28.0559,28.1833,433100.0
2008-12-05 09:40:00,37.61,37.74,37.09,37.15,334800.0,28.1833,28.2807,27.7936,27.8386,334800.0
2008-12-05 09:50:00,37.15,37.23,36.78,36.8,440400.0,27.8386,27.8986,27.5613,27.5763,440400.0
2008-12-05 10:00:00,36.81,36.86,36.52,36.6,416000.0,27.5838,27.6213,27.3665,27.4265,416000.0
2008-12-05 10:10:00,36.59,36.82,36.55,36.62,254900.0,27.419,27.5913,27.389,27.4414,254900.0
2008-12-05 10:20:00,36.61,36.89,36.38,36.59,391800.0,27.434,27.6438,27.2616,27.419,391800.0
2008-12-05 10:30:00,36.59,36.83,36.44,36.67,190100.0,27.419,27.5988,27.3066,27.4789,190100.0
2008-12-05 10:40:00,36.67,36.8,36.28,36.78,258800.0,27.4789,27.5763,27.1867,27.5613,258800.0
2008-12-05 10:50:00,36.76,36.95,36.62,36.78,146900.0,27.5464,27.6887,27.4414,27.5613,146900.0
2008-12-05 11:00:00,36.78,36.81,36.38,36.47,258000.0,27.5613,27.5838,27.2616,27.329,258000.0
2008-12-05 11:10:00,36.47,36.68,36.31,36.48,200300.0,27.329,27.4864,27.2091,27.3365,200300.0
2008-12-05 11:20:00,36.48,36.53,36.3,36.36,114600.0,27.3365,27.374,27.2017,27.2466,114600.0
2008-12-05 11:30:00,36.36,36.6,36.28,36.59,135000.0,27.2466,27.4265,27.1867,27.419,135000.0
2008-12-05 11:40:00,36.6,36.81,36.52,36.57,130300.0,27.4265,27.5838,27.3665,27.404,130300.0
2008-12-05 11:50:00,36.56,36.89,36.56,36.85,129400.0,27.3965,27.6438,27.3965,27.6138,129400.0
2008-12-05 12:00:00,36.84,37.09,36.7,36.99,160900.0,27.6063,27.7936,27.5014,27.7187,160900.0
2008-12-05 12:10:00,36.99,37.0,36.83,36.96,138100.0,27.7187,27.7262,27.5988,27.6962,138100.0
2008-12-05 12:20:00,36.95,37.15,36.89,37.11,157600.0,27.6887,27.8386,27.6438,27.8086,157600.0
2008-12-05 12:30:00,37.1,37.11,36.73,36.98,116300.0,27.8011,27.8086,27.5239,27.7112,116300.0
2008-12-05 12:40:00,36.97,36.97,36.72,36.9,121700.0,27.7037,27.7037,27.5164,27.6513,121700.0
2008-12-05 12:50:00,36.89,36.93,36.76,36.88,175800.0,27.6438,27.6737,27.5464,27.6363,175800.0
2008-12-05 13:00:00,36.88,37.22,36.81,37.11,198500.0,27.6363,27.8911,27.5838,27.8086,198500.0
2008-12-05 13:10:00,37.11,37.44,37.07,37.2,137100.0,27.8086,28.0559,27.7787,27.8761,137100.0
2008-12-05 13:20:00,37.21,37.49,37.18,37.22,93700.0,27.8836,28.0934,27.8611,27.8911,93700.0
2008-12-05 13:30:00,37.21,37.5,37.19,37.4,137600.0,27.8836,28.1009,27.8686,28.0259,137600.0
2008-12-05 13:40:00,37.42,37.75,37.3,37.65,170800.0,28.0409,28.2882,27.951,28.2133,170800.0
2008-12-05 13:50:00,37.65,37.95,37.59,37.62,234600.0,28.2133,28.4381,28.1683,28.1908,234600.0
2008-12-05 14:00:00,37.61,37.83,37.48,37.48,140200.0,28.1833,28.3482,28.0859,28.0859,140200.0
2008-12-05 14:10:00,37.45,37.75,37.45,37.65,161100.0,28.0634,28.2882,28.0634,28.2133,161100.0
2008-12-05 14:20:00,37.68,38.13,37.61,37.91,322300.0,28.2358,28.573,28.1833,28.4081,322300.0
2008-12-05 14:30:00,37.91,38.42,37.75,38.4,232400.0,28.4081,28.7903,28.2882,28.7753,232400.0
2008-12-05 14:40:00,38.41,39.31,38.32,39.27,331000.0,28.7828,29.4572,28.7154,29.4272,331000.0
2008-12-05 14:50:00,39.29,39.31,38.96,39.1,291800.0,29.4422,29.4572,29.1949,29.2998,291800.0
2008-12-05 15:00:00,39.1,39.48,38.47,38.77,322000.0,29.2998,29.5846,28.8278,29.0526,322000.0
2008-12-05 15:10:00,38.77,39.43,38.7,39.08,254000.0,29.0526,29.5471,29.0001,29.2849,254000.0
2008-12-05 15:20:00,39.06,39.24,38.64,39.11,255200.0,29.2699,29.4048,28.9551,29.3073,255200.0
2008-12-05 15:30:00,39.11,39.56,39.09,39.32,368000.0,29.3073,29.6446,29.2924,29.4647,368000.0
2008-12-05 15:40:00,39.31,39.57,39.11,39.2,530000.0,29.4572,29.652,29.3073,29.3748,530000.0
2008-12-05 15:50:00,39.2,39.55,39.17,39.44,607600.0,29.3748,29.6371,29.3523,29.5546,607600.0
2008-12-08 09:30:00,40.35,40.71,40.04,40.1,330900.0,30.2365,30.5063,30.0042,30.0492,330900.0
2008-12-08 09:40:00,40.1,40.47,40.08,40.3,212900.0,30.0492,30.3265,30.0342,30.1991,212900.0
2008-12-08 09:50:00,40.3,40.37,40.08,40.24,252000.0,30.1991,30.2515,30.0342,30.1541,252000.0
2008-12-08 10:00:00,40.23,40.79,40.19,40.65,431800.0,30.1466,30.5663,30.1166,30.4614,431800.0
2008-12-08 10:10:00,40.64,40.7,40.28,40.47,208300.0,30.4539,30.4988,30.1841,30.3265,208300.0
2008-12-08 10:20:00,40.47,40.66,40.42,40.62,262000.0,30.3265,30.4688,30.289,30.4389,262000.0
2008-12-08 10:30:00,40.6,40.8,40.59,40.78,210500.0,30.4239,30.5738,30.4164,30.5588,210500.0
2008-12-08 10:40:00,40.78,41.38,40.77,41.29,293700.0,30.5588,31.0084,30.5513,30.9409,293700.0
2008-12-08 10:50:00,41.29,41.73,41.26,41.59,342600.0,30.9409,31.2707,30.9185,31.1657,342600.0
2008-12-08 11:00:00,41.58,41.65,41.42,41.47,239800.0,31.1583,31.2107,31.0384,31.0758,239800.0
2008-12-08 11:10:00,41.44,42.42,41.43,42.41,419000.0,31.0533,31.7877,31.0459,31.7802,419000.0
2008-12-08 11:20:00,42.4,42.58,42.19,42.44,334000.0,31.7727,31.9076,31.6154,31.8027,334000.0
2008-12-08 11:30:00,42.45,42.54,42.22,42.44,319500.0,31.8102,31.8776,31.6378,31.8027,319500.0
2008-12-08 11:40:00,42.45,42.47,41.99,41.99,336000.0,31.8102,31.8252,31.4655,31.4655,336000.0
2008-12-08 11:50:00,41.99,42.2,41.79,42.15,233600.0,31.4655,31.6229,31.3156,31.5854,233600.0
2008-12-08 12:00:00,42.14,42.32,42.1,42.16,161600.0,31.5779,31.7128,31.5479,31.5929,161600.0
2008-12-08 12:10:00,42.17,42.2,42.02,42.12,172800.0,31.6004,31.6229,31.488,31.5629,172800.0
2008-12-08 12:20:00,42.13,42.57,42.11,42.51,187700.0,31.5704,31.9001,31.5554,31.8552,187700.0
2008-12-08 12:30:00,42.52,42.53,42.3,42.38,149000.0,31.8626,31.8701,31.6978,31.7577,149000.0
2008-12-08 12:40:00,42.37,42.49,42.27,42.27,80200.0,31.7502,31.8402,31.6753,31.6753,80200.0
2008-12-08 12:50:00,42.26,42.43,42.04,42.18,125900.0,31.6678,31.7952,31.503,31.6079,125900.0
2008-12-08 13:00:00,42.19,42.44,42.18,42.25,131100.0,31.6154,31.8027,31.6079,31.6603,131100.0
2008-12-08 13:10:00,42.25,42.33,41.98,42.01,139400.0,31.6603,31.7203,31.458,31.4805,139400.0
2008-12-08 13:20:00,42.02,42.15,41.89,41.99,179300.0,31.488,31.5854,31.3906,31.4655,179300.0
2008-12-08 13:30:00,41.98,41.98,41.56,41.8,219600.0,31.458,31.458,31.1433,31.3231,219600.0
2008-12-08 13:40:00,41.79,41.97,41.75,41.81,130700.0,31.3156,31.4505,31.2856,31.3306,130700.0
2008-12-08 13:50:00,41.82,41.98,41.7,41.9,164400.0,31.3381,31.458,31.2482,31.398,164400.0
2008-12-08 14:00:00,41.89,42.43,41.86,42.42,184100.0,31.3906,31.7952,31.3681,31.7877,184100.0
2008-12-08 14:10:00,42.42,42.58,42.37,42.55,197100.0,31.7877,31.9076,31.7502,31.8851,197100.0
2008-12-08 14:20:00,42.54,42.88,42.54,42.72,260600.0,31.8776,32.1324,31.8776,32.0125,260600.0
2008-12-08 14:30:00,42.7,42.88,42.46,42.67,189000.0,31.9975,32.1324,31.8177,31.9751,189000.0
2008-12-08 14:40:00,42.68,43.1,42.6,43.06,241800.0,31.9825,32.2973,31.9226,32.2673,241800.0
2008-12-08 14:50:00,43.04,43.31,43.0,43.25,342200.0,32.2523,32.4546,32.2223,32.4097,342200.0
2008-12-08 15:00:00,43.24,43.49,43.06,43.47,327500.0,32.4022,32.5895,32.2673,32.5745,327500.0
2008-12-08 15:10:00,43.47,43.55,43.32,43.42,443500.0,32.5745,32.6345,32.4621,32.5371,443500.0
2008-12-08 15:20:00,43.42,43.6,43.2,43.4,355700.0,32.5371,32.672,32.3722,32.5221,355700.0
2008-12-08 15:30:00,43.42,43.69,43.01,43.02,392000.0,32.5371,32.7394,32.2298,32.2373,392000.0
2008-12-08 15:40:00,43.01,43.14,42.67,42.82,736900.0,32.2298,32.3273,31.9751,32.0875,736900.0
2008-12-08 15:50:00,42.81,43.0,42.71,42.85,954600.0,32.08,32.2223,32.005,32.1099,954600.0
2008-12-09 09:30:00,41.57,41.72,41.1,41.41,376900.0,31.1508,31.2632,30.7986,31.0309,376900.0
2008-12-09 09:40:00,41.4,42.18,41.18,42.13,240200.0,31.0234,31.6079,30.8585,31.5704,240200.0
2008-12-09 09:50:00,42.12,42.35,41.79,41.98,220300.0,31.5629,31.7353,31.3156,31.458,220300.0
2008-12-09 10:00:00,42.0,42.44,41.95,42.01,231300.0,31.473,31.8027,31.4355,31.4805,231300.0
2008-12-09 10:10:00,42.02,42.05,41.65,41.85,248400.0,31.488,31.5105,31.2107,31.3606,248400.0
2008-12-09 10:20:00,41.85,41.96,41.66,41.76,128100.0,31.3606,31.443,31.2182,31.2931,128100.0
2008-12-09 10:30:00,41.77,42.02,41.74,41.75,183600.0,31.3006,31.488,31.2782,31.2856,183600.0
2008-12-09 10:40:00,41.79,42.2,41.78,42.09,121700.0,31.3156,31.6229,31.3081,31.5404,121700.0
2008-12-09 10:50:00,42.09,42.27,41.99,41.99,122400.0,31.5404,31.6753,31.4655,31.4655,122400.0
2008-12-09 11:00:00,42.01,42.22,41.83,41.84,109700.0,31.4805,31.6378,31.3456,31.3531,109700.0
2008-12-09 11:10:00,41.86,41.95,41.71,41.76,118600.0,31.3681,31.4355,31.2557,31.2931,118600.0
2008-12-09 11:20:00,41.76,41.78,41.05,41.06,276500.0,31.2931,31.3081,30.7611,30.7686,276500.0
2008-12-09 11:30:00,41.09,41.29,41.01,41.09,206800.0,30.7911,30.9409,30.7311,30.7911,206800.0
2008-12-09 11:40:00,41.1,41.26,41.07,41.16,207600.0,30.7986,30.9185,30.7761,30.8435,207600.0
2008-12-09 11:50:00,41.17,41.5,41.16,41.42,198000.0,30.851,31.0983,30.8435,31.0384,198000.0
2008-12-09 12:00:00,41.41,41.85,41.3,41.77,127300.0,31.0309,31.3606,30.9484,31.3006,127300.0
2008-12-09 12:10:00,41.77,41.83,41.44,41.61,102300.0,31.3006,31.3456,31.0533,31.1807,102300.0
2008-12-09 12:20:00,41.61,41.62,41.26,41.36,71400.0,31.1807,31.1882,30.9185,30.9934,71400.0
2008-12-09 12:30:00,41.39,41.65,41.39,41.56,99300.0,31.0159,31.2107,31.0159,31.1433,99300.0
2008-12-09 12:40:00,41.56,41.6,41.45,41.56,104800.0,31.1433,31.1732,31.0608,31.1433,104800.0
2008-12-09 12:50:00,41.57,41.67,41.3,41.42,64600.0,31.1508,31.2257,30.9484,31.0384,64600.0
2008-12-09 13:00:00,41.42,41.61,41.25,41.56,69900.0,31.0384,31.1807,30.911,31.1433,69900.0
2008-12-09 13:10:00,41.56,41.57,41.18,41.32,101600.0,31.1433,31.1508,30.8585,30.9634,101600.0
2008-12-09 13:20:00,41.32,41.48,41.27,41.33,75400.0,30.9634,31.0833,30.926,30.9709,75400.0
2008-12-09 13:30:00,41.33,41.42,41.21,41.41,85100.0,30.9709,31.0384,30.881,31.0309,85100.0
2008-12-09 13:40:00,41.38,41.53,41.23,41.53,89000.0,31.0084,31.1208,30.896,31.1208,89000.0
2008-12-09 13:50:00,41.53,41.53,41.19,41.23,120700.0,31.1208,31.1208,30.866,30.896,120700.0
2008-12-09 14:00:00,41.22,41.24,40.93,40.99,198500.0,30.8885,30.9035,30.6712,30.7161,198500.0
2008-12-09 14:10:00,41.0,41.15,40.96,41.05,146400.0,30.7236,30.836,30.6937,30.7611,146400.0
2008-12-09 14:20:00,41.07,41.07,40.7,40.81,161000.0,30.7761,30.7761,30.4988,30.5812,161000.0
2008-12-09 14:30:00,40.77,40.89,40.65,40.83,108800.0,30.5513,30.6412,30.4614,30.5962,108800.0
2008-12-09 14:40:00,40.84,41.0,40.72,40.94,137600.0,30.6037,30.7236,30.5138,30.6787,137600.0
2008-12-09 14:50:00,40.93,41.27,40.73,41.21,243200.0,30.6712,30.926,30.5213,30.881,243200.0
2008-12-09 15:00:00,41.22,41.44,41.1,41.33,230500.0,30.8885,31.0533,30.7986,30.9709,230500.0
2008-12-09 15:10:00,41.33,41.36,40.83,41.2,297800.0,30.9709,30.9934,30.5962,30.8735,297800.0
2008-12-09 15:20:00,41.2,41.32,40.7,40.81,333700.0,30.8735,30.9634,30.4988,30.5812,333700.0
2008-12-09 15:30:00,40.78,40.98,40.65,40.84,217700.0,30.5588,30.7086,30.4614,30.6037,217700.0
2008-12-09 15:40:00,40.84,41.0,40.69,40.73,345000.0,30.6037,30.7236,30.4913,30.5213,345000.0
2008-12-09 15:50:00,40.73,40.97,40.65,40.89,591900.0,30.5213,30.7011,30.4614,30.6412,591900.0
2008-12-10 09:30:00,41.49,42.29,41.32,41.83,286800.0,31.0908,31.6903,30.9634,31.3456,286800.0
2008-12-10 09:40:00,41.84,42.26,41.6,42.11,232200.0,31.3531,31.6678,31.1732,31.5554,232200.0
2008-12-10 09:50:00,42.1,42.43,42.0,42.08,199600.0,31.5479,31.7952,31.473,31.5329,199600.0
2008-12-10 10:00:00,42.05,42.43,42.01,42.22,132000.0,31.5105,31.7952,31.4805,31.6378,132000.0
2008-12-10 10:10:00,42.21,42.64,42.15,42.6,180500.0,31.6303,31.9526,31.5854,31.9226,180500.0
2008-12-10 10:20:00,42.59,42.69,42.48,42.6,191600.0,31.9151,31.99,31.8327,31.9226,191600.0
2008-12-10 10:30:00,42.59,42.65,42.38,42.48,146900.0,31.9151,31.9601,31.7577,31.8327,146900.0
2008-12-10 10:40:00,42.48,42.53,42.05,42.06,114900.0,31.8327,31.8701,31.5105,31.5179,114900.0
2008-12-10 10:50:00,42.06,42.07,41.85,42.01,158700.0,31.5179,31.5254,31.3606,31.4805,158700.0
2008-12-10 11:00:00,42.01,42.14,41.88,41.92,112300.0,31.4805,31.5779,31.3831,31.413,112300.0
2008-12-10 11:10:00,41.93,42.18,41.93,42.16,78600.0,31.4205,31.6079,31.4205,31.5929,78600.0
2008-12-10 11:20:00,42.16,42.19,41.97,42.07,69200.0,31.5929,31.6154,31.4505,31.5254,69200.0
2008-12-10 11:30:00,42.07,42.2,41.95,42.01,88600.0,31.5254,31.6229,31.4355,31.4805,88600.0
2008-12-10 11:40:00,42.02,42.08,41.88,41.97,178500.0,31.488,31.5329,31.3831,31.4505,178500.0
2008-12-10 11:50:00,41.97,42.01,41.85,41.99,84200.0,31.4505,31.4805,31.3606,31.4655,84200.0
2008-12-10 12:00:00,42.0,42.23,41.78,42.04,162800.0,31.473,31.6453,31.3081,31.503,162800.0
2008-12-10 12:10:00,42.07,42.3,42.0,42.09,122100.0,31.5254,31.6978,31.473,31.5404,122100.0
2008-12-10 12:20:00,42.1,42.1,41.82,41.86,63900.0,31.5479,31.5479,31.3381,31.3681,63900.0
2008-12-10 12:30:00,41.86,41.94,41.7,41.82,55100.0,31.3681,31.428,31.2482,31.3381,55100.0
2008-12-10 12:40:00,41.81,41.94,41.7,41.8,41000.0,31.3306,31.428,31.2482,31.3231,41000.0
2008-12-10 12:50:00,41.81,41.88,41.59,41.64,50100.0,31.3306,31.3831,31.1657,31.2032,50100.0
2008-12-10 13:00:00,41.64,41.87,41.6,41.63,73900.0,31.2032,31.3756,31.1732,31.1957,73900.0
2008-12-10 13:10:00,41.66,41.97,41.66,41.84,87700.0,31.2182,31.4505,31.2182,31.3531,87700.0
2008-12-10 13:20:00,41.85,41.87,41.61,41.65,56800.0,31.3606,31.3756,31.1807,31.2107,56800.0
2008-12-10 13:30:00,41.63,41.74,41.35,41.45,83200.0,31.1957,31.2782,30.9859,31.0608,83200.0
2008-12-10 13:40:00,41.46,41.48,41.31,41.41,65400.0,31.0683,31.0833,30.9559,31.0309,65400.0
2008-12-10 13:50:00,41.37,41.39,41.05,41.19,95900.0,31.0009,31.0159,30.7611,30.866,95900.0
2008-12-10 14:00:00,41.17,41.23,41.01,41.15,71500.0,30.851,30.896,30.7311,30.836,71500.0
2008-12-10 14:10:00,41.17,41.29,41.08,41.2,72700.0,30.851,30.9409,30.7836,30.8735,72700.0
2008-12-10 14:20:00,41.2,41.23,40.94,41.12,130900.0,30.8735,30.896,30.6787,30.8135,130900.0
2008-12-10 14:30:00,41.17,41.35,40.97,41.34,89100.0,30.851,30.9859,30.7011,30.9784,89100.0
2008-12-10 14:40:00,41.33,41.5,41.17,41.21,132600.0,30.9709,31.0983,30.851,30.881,132600.0
2008-12-10 14:50:00,41.2,41.52,41.14,41.36,93900.0,30.8735,31.1133,30.8285,30.9934,93900.0
2008-12-10 15:00:00,41.33,41.67,41.22,41.57,126500.0,30.9709,31.2257,30.8885,31.1508,126500.0
2008-12-10 15:10:00,41.54,41.76,41.47,41.58,90600.0,31.1283,31.2931,31.0758,31.1583,90600.0
2008-12-10 15:20:00,41.58,41.82,41.41,41.76,141300.0,31.1583,31.3381,31.0309,31.2931,141300.0
2008-12-10 15:30:00,41.77,41.8,41.3,41.36,152800.0,31.3006,31.3231,30.9484,30.9934,152800.0
2008-12-10 15:40:00,41.34,41.76,41.34,41.66,188400.0,30.9784,31.2931,30.9784,31.2182,188400.0
2008-12-10 15:50:00,41.65,41.79,41.57,41.64,348200.0,31.2107,31.3156,31.1508,31.2032,348200.0
2008-12-11 09:30:00,40.7,41.05,40.05,40.52,448200.0,30.4988,30.7611,30.0117,30.3639,448200.0
2008-12-11 09:40:00,40.56,40.99,40.51,40.84,162400.0,30.3939,30.7161,30.3564,30.6037,162400.0
2008-12-11 09:50:00,40.84,40.89,40.44,40.63,162300.0,30.6037,30.6412,30.304,30.4464,162300.0
2008-12-11 10:00:00,40.66,41.13,40.64,41.08,244700.0,30.4688,30.821,30.4539,30.7836,244700.0
2008-12-11 10:10:00,41.05,41.37,41.0,41.35,203500.0,30.7611,31.0009,30.7236,30.9859,203500.0
2008-12-11 10:20:00,41.33,41.55,41.22,41.49,179000.0,30.9709,31.1358,30.8885,31.0908,179000.0
2008-12-11 10:30:00,41.49,41.73,41.43,41.47,194500.0,31.0908,31.2707,31.0459,31.0758,194500.0
2008-12-11 10:40:00,41.46,41.6,41.36,41.54,145800.0,31.0683,31.1732,30.9934,31.1283,145800.0
2008-12-11 10:50:00,41.53,41.73,41.49,41.63,134000.0,31.1208,31.2707,31.0908,31.1957,134000.0
2008-12-11 11:00:00,41.65,41.73,41.49,41.63,128400.0,31.2107,31.2707,31.0908,31.1957,128400.0
2008-12-11 11:10:00,41.64,41.95,41.53,41.54,163600.0,31.2032,31.4355,31.1208,31.1283,163600.0
2008-12-11 11:20:00,41.57,41.66,41.35,41.47,153000.0,31.1508,31.2182,30.9859,31.0758,153000.0
2008-12-11 11:30:00,41.46,41.69,41.45,41.69,140400.0,31.0683,31.2407,31.0608,31.2407,140400.0
2008-12-11 11:40:00,41.69,41.87,41.66,41.71,128900.0,31.2407,31.3756,31.2182,31.2557,128900.0
2008-12-11 11:50:00,41.69,41.82,41.52,41.76,124000.0,31.2407,31.3381,31.1133,31.2931,124000.0
2008-12-11 12:00:00,41.73,42.01,41.69,41.92,193700.0,31.2707,31.4805,31.2407,31.413,193700.0
2008-12-11 12:10:00,41.92,41.95,41.73,41.76,100300.0,31.413,31.4355,31.2707,31.2931,100300.0
2008-12-11 12:20:00,41.75,41.8,41.46,41.49,122200.0,31.2856,31.3231,31.0683,31.0908,122200.0
2008-12-11 12:30:00,41.47,41.62,41.45,41.45,64500.0,31.0758,31.1882,31.0608,31.0608,64500.0
2008-12-11 12:40:00,41.45,41.62,41.45,41.58,55700.0,31.0608,31.1882,31.0608,31.1583,55700.0
2008-12-11 12:50:00,41.57,41.73,41.55,41.63,91000.0,31.1508,31.2707,31.1358,31.1957,91000.0
2008-12-11 13:00:00,41.64,41.66,41.52,41.56,131700.0,31.2032,31.2182,31.1133,31.1433,131700.0
2008-12-11 13:10:00,41.55,41.6,41.45,41.51,101200.0,31.1358,31.1732,31.0608,31.1058,101200.0
2008-12-11 13:20:00,41.52,41.52,41.19,41.22,134200.0,31.1133,31.1133,30.866,30.8885,134200.0
2008-12-11 13:30:00,41.23,41.26,41.06,41.2,144700.0,30.896,30.9185,30.7686,30.8735,144700.0
2008-12-11 13:40:00,41.2,41.41,41.17,41.32,71300.0,30.8735,31.0309,30.851,30.9634,71300.0
2008-12-11 13:50:00,41.3,41.37,41.07,41.11,116900.0,30.9484,31.0009,30.7761,30.8061,116900.0
2008-12-11 14:00:00,41.1,41.27,41.07,41.17,58500.0,30.7986,30.926,30.7761,30.851,58500.0
2008-12-11 14:10:00,41.16,41.29,41.06,41.22,99100.0,30.8435,30.9409,30.7686,30.8885,99100.0
2008-12-11 14:20:00,41.22,41.22,41.06,41.16,59900.0,30.8885,30.8885,30.7686,30.8435,59900.0
2008-12-11 14:30:00,41.13,41.3,41.04,41.09,89100.0,30.821,30.9484,30.7536,30.7911,89100.0
2008-12-11 14:40:00,41.08,41.1,40.82,40.9,140800.0,30.7836,30.7986,30.5887,30.6487,140800.0
2008-12-11 14:50:00,40.9,41.02,40.58,40.68,174000.0,30.6487,30.7386,30.4089,30.4838,174000.0
2008-12-11 15:00:00,40.68,40.68,40.31,40.48,254700.0,30.4838,30.4838,30.2066,30.334,254700.0
2008-12-11 15:10:00,40.46,40.46,40.18,40.24,205600.0,30.319,30.319,30.1092,30.1541,205600.0
2008-12-11 15:20:00,40.26,40.33,40.12,40.21,253700.0,30.1691,30.2216,30.0642,30.1316,253700.0
2008-12-11 15:30:00,40.22,40.27,40.05,40.1,321000.0,30.1391,30.1766,30.0117,30.0492,321000.0
2008-12-11 15:40:00,40.1,40.4,40.02,40.32,567000.0,30.0492,30.274,29.9893,30.2141,567000.0
2008-12-11 15:50:00,40.33,40.48,40.22,40.27,728100.0,30.2216,30.334,30.1391,30.1766,728100.0
2008-12-12 09:30:00,39.56,39.56,39.1,39.1,312100.0,29.6446,29.6446,29.2998,29.2998,312100.0
2008-12-12 09:40:00,39.15,39.6,39.13,39.42,269100.0,29.3373,29.6745,29.3223,29.5396,269100.0
2008-12-12 09:50:00,39.41,39.74,39.23,39.39,243300.0,29.5321,29.7794,29.3973,29.5172,243300.0
2008-12-12 10:00:00,39.39,39.49,39.12,39.18,284700.0,29.5172,29.5921,29.3148,29.3598,284700.0
2008-12-12 10:10:00,39.17,39.28,39.02,39.09,288900.0,29.3523,29.4347,29.2399,29.2924,288900.0
2008-12-12 10:20:00,39.1,39.27,39.06,39.25,182400.0,29.2998,29.4272,29.2699,29.4123,182400.0
2008-12-12 10:30:00,39.23,39.33,38.61,38.75,491000.0,29.3973,29.4722,28.9327,29.0376,491000.0
2008-12-12 10:40:00,38.75,39.05,38.5,38.95,349500.0,29.0376,29.2624,28.8502,29.1874,349500.0
2008-12-12 10:50:00,38.93,39.18,38.77,38.9,345500.0,29.1725,29.3598,29.0526,29.15,345500.0
2008-12-12 11:00:00,38.89,38.89,38.57,38.84,295900.0,29.1425,29.1425,28.9027,29.105,295900.0
2008-12-12 11:10:00,38.83,38.84,38.41,38.46,245800.0,29.0975,29.105,28.7828,28.8203,245800.0
2008-12-12 11:20:00,38.48,38.53,38.35,38.46,176800.0,28.8352,28.8727,28.7378,28.8203,176800.0
2008-12-12 11:30:00,38.45,38.57,38.3,38.35,176000.0,28.8128,28.9027,28.7004,28.7378,176000.0
2008-12-12 11:40:00,38.35,38.45,38.22,38.38,196000.0,28.7378,28.8128,28.6404,28.7603,196000.0
2008-12-12 11:50:00,38.39,38.41,38.2,38.24,181000.0,28.7678,28.7828,28.6254,28.6554,181000.0
2008-12-12 12:00:00,38.27,38.56,38.27,38.44,161100.0,28.6779,28.8952,28.6779,28.8053,161100.0
2008-12-12 12:10:00,38.47,38.56,38.3,38.48,154100.0,28.8278,28.8952,28.7004,28.8352,154100.0
2008-12-12 12:20:00,38.47,38.71,38.47,38.66,140100.0,28.8278,29.0076,28.8278,28.9701,140100.0
2008-12-12 12:30:00,38.64,39.02,38.55,39.01,150300.0,28.9551,29.2399,28.8877,29.2324,150300.0
2008-12-12 12:40:00,39.0,39.08,38.82,38.91,151500.0,29.2249,29.2849,29.09,29.1575,151500.0
2008-12-12 12:50:00,38.93,39.43,38.9,39.31,232400.0,29.1725,29.5471,29.15,29.4572,232400.0
2008-12-12 13:00:00,39.3,39.47,39.25,39.41,238500.0,29.4497,29.5771,29.4123,29.5321,238500.0
2008-12-12 13:10:00,39.41,39.45,39.25,39.28,171400.0,29.5321,29.5621,29.4123,29.4347,171400.0
2008-12-12 13:20:00,39.26,39.38,39.0,39.12,174600.0,29.4197,29.5097,29.2249,29.3148,174600.0
2008-12-12 13:30:00,39.14,39.18,38.88,39.02,115000.0,29.3298,29.3598,29.135,29.2399,115000.0
2008-12-12 13:40:00,39.01,39.06,38.84,38.92,176900.0,29.2324,29.2699,29.105,29.165,176900.0
2008-12-12 13:50:00,38.9,39.12,38.85,39.06,87300.0,29.15,29.3148,29.1125,29.2699,87300.0
2008-12-12 14:00:00,39.06,39.44,39.01,39.34,186900.0,29.2699,29.5546,29.2324,29.4797,186900.0
2008-12-12 14:10:00,39.33,39.52,39.08,39.13,210600.0,29.4722,29.6146,29.2849,29.3223,210600.0
2008-12-12 14:20:00,39.13,39.26,38.91,39.11,215300.0,29.3223,29.4197,29.1575,29.3073,215300.0
2008-12-12 14:30:00,39.11,39.28,38.79,39.18,206800.0,29.3073,29.4347,29.0675,29.3598,206800.0
2008-12-12 14:40:00,39.19,39.3,38.95,39.18,369600.0,29.3673,29.4497,29.1874,29.3598,369600.0
2008-12-12 14:50:00,39.18,39.44,39.15,39.31,374300.0,29.3598,29.5546,29.3373,29.4572,374300.0
2008-12-12 15:00:00,39.31,39.6,39.01,39.02,491800.0,29.4572,29.6745,29.2324,29.2399,491800.0
2008-12-12 15:10:00,39.02,39.04,38.8,38.84,230700.0,29.2399,29.2549,29.075,29.105,230700.0
2008-12-12 15:20:00,38.81,39.15,38.8,39.06,270400.0,29.0825,29.3373,29.075,29.2699,270400.0
2008-12-12 15:30:00,39.07,39.11,38.86,39.01,502600.0,29.2774,29.3073,29.12,29.2324,502600.0
2008-12-12 15:40:00,39.05,39.39,39.01,39.14,267300.0,29.2624,29.5172,29.2324,29.3298,267300.0
2008-12-12 15:50:00,39.13,39.3,38.84,39.15,498200.0,29.3223,29.4497,29.105,29.3373,498200.0
2008-12-15 09:30:00,39.6,39.75,39.3,39.75,191400.0,29.6745,29.7869,29.4497,29.7869,191400.0
2008-12-15 09:40:00,39.76,39.88,39.55,39.81,123800.0,29.7944,29.8843,29.6371,29.8319,123800.0
2008-12-15 09:50:00,39.79,39.88,39.49,39.58,138900.0,29.8169,29.8843,29.5921,29.6595,138900.0
2008-12-15 10:00:00,39.54,39.57,39.17,39.18,148500.0,29.6296,29.652,29.3523,29.3598,148500.0
2008-12-15 10:10:00,39.19,39.31,39.0,39.06,122800.0,29.3673,29.4572,29.2249,29.2699,122800.0
2008-12-15 10:20:00,39.05,39.07,38.85,39.01,251200.0,29.2624,29.2774,29.1125,29.2324,251200.0
2008-12-15 10:30:00,39.01,39.09,38.8,38.96,161600.0,29.2324,29.2924,29.075,29.1949,161600.0
2008-12-15 10:40:00,38.95,38.97,38.55,38.56,171300.0,29.1874,29.2024,28.8877,28.8952,171300.0
2008-12-15 10:50:00,38.56,38.74,38.56,38.63,123400.0,28.8952,29.0301,28.8952,28.9477,123400.0
2008-12-15 11:00:00,38.64,38.82,38.56,38.76,100300.0,28.9551,29.09,28.8952,29.0451,100300.0
2008-12-15 11:10:00,38.78,38.9,38.7,38.72,122800.0,29.0601,29.15,29.0001,29.0151,122800.0
2008-12-15 11:20:00,38.73,38.82,38.65,38.67,175700.0,29.0226,29.09,28.9626,28.9776,175700.0
2008-12-15 11:30:00,38.68,38.91,38.62,38.83,114200.0,28.9851,29.1575,28.9402,29.0975,114200.0
2008-12-15 11:40:00,38.85,39.05,38.75,39.05,98100.0,29.1125,29.2624,29.0376,29.2624,98100.0
2008-12-15 11:50:00,39.04,39.19,39.0,39.06,116800.0,29.2549,29.3673,29.2249,29.2699,116800.0
2008-12-15 12:00:00,39.07,39.08,38.91,38.98,192400.0,29.2774,29.2849,29.1575,29.2099,192400.0
2008-12-15 12:10:00,38.99,39.02,38.82,38.87,173600.0,29.2174,29.2399,29.09,29.1275,173600.0
2008-12-15 12:20:00,38.86,38.94,38.69,38.75,228900.0,29.12,29.18,28.9926,29.0376,228900.0
2008-12-15 12:30:00,38.74,38.77,38.3,38.35,304100.0,29.0301,29.0526,28.7004,28.7378,304100.0
2008-12-15 12:40:00,38.36,38.5,38.34,38.45,109100.0,28.7453,28.8502,28.7303,28.8128,109100.0
2008-12-15 12:50:00,38.45,38.47,38.35,38.4,114200.0,28.8128,28.8278,28.7378,28.7753,114200.0
2008-12-15 13:00:00,38.4,38.48,38.2,38.25,169900.0,28.7753,28.8352,28.6254,28.6629,169900.0
2008-12-15 13:10:00,38.23,38.34,38.23,38.3,120700.0,28.6479,28.7303,28.6479,28.7004,120700.0
2008-12-15 13:20:00,38.33,38.6,38.32,38.52,175500.0,28.7228,28.9252,28.7154,28.8652,175500.0
2008-12-15 13:30:00,38.54,38.68,38.44,38.57,166600.0,28.8802,28.9851,28.8053,28.9027,166600.0
2008-12-15 13:40:00,38.57,38.78,38.5,38.53,186900.0,28.9027,29.0601,28.8502,28.8727,186900.0
2008-12-15 13:50:00,38.52,38.53,38.35,38.43,185700.0,28.8652,28.8727,28.7378,28.7978,185700.0
2008-12-15 14:00:00,38.43,38.69,38.4,38.62,136900.0,28.7978,28.9926,28.7753,28.9402,136900.0
2008-12-15 14:10:00,38.61,38.66,38.35,38.54,199200.0,28.9327,28.9701,28.7378,28.8802,199200.0
2008-12-15 14:20:00,38.55,38.81,38.48,38.48,134500.0,28.8877,29.0825,28.8352,28.8352,134500.0
2008-12-15 14:30:00,38.48,38.77,38.46,38.68,146900.0,28.8352,29.0526,28.8203,28.9851,146900.0
2008-12-15 14:40:00,38.68,38.74,38.44,38.54,127400.0,28.9851,29.0301,28.8053,28.8802,127400.0
2008-12-15 14:50:00,38.55,38.56,38.42,38.42,100200.0,28.8877,28.8952,28.7903,28.7903,100200.0
2008-12-15 15:00:00,38.43,38.67,38.43,38.52,173200.0,28.7978,28.9776,28.7978,28.8652,173200.0
2008-12-15 15:10:00,38.51,38.54,38.29,38.31,113000.0,28.8577,28.8802,28.6929,28.7079,113000.0
2008-12-15 15:20:00,38.3,38.37,38.23,38.37,171600.0,28.7004,28.7528,28.6479,28.7528,171600.0
2008-12-15 15:30:00,38.35,38.94,38.26,38.8,701000.0,28.7378,29.18,28.6704,29.075,701000.0
2008-12-15 15:40:00,38.8,39.2,38.74,38.91,570700.0,29.075,29.3748,29.0301,29.1575,570700.0
2008-12-15 15:50:00,38.9,38.99,38.68,38.74,716400.0,29.15,29.2174,28.9851,29.0301,716400.0
2008-12-16 09:30:00,39.21,39.6,38.2,38.79,937400.0,29.3823,29.6745,28.6254,29.0675,937400.0
2008-12-16 09:40:00,38.85,38.99,38.64,38.89,224800.0,29.1125,29.2174,28.9551,29.1425,224800.0
2008-12-16 09:50:00,38.88,39.23,38.87,39.03,260900.0,29.135,29.3973,29.1275,29.2474,260900.0
2008-12-16 10:00:00,39.01,39.29,38.97,39.29,179000.0,29.2324,29.4422,29.2024,29.4422,179000.0
2008-12-16 10:10:00,39.3,39.35,38.88,39.33,235300.0,29.4497,29.4872,29.135,29.4722,235300.0
2008-12-16 10:20:00,39.32,39.58,39.26,39.29,160400.0,29.4647,29.6595,29.4197,29.4422,160400.0
2008-12-16 10:30:00,39.27,39.67,39.27,39.61,210900.0,29.4272,29.727,29.4272,29.682,210900.0
2008-12-16 10:40:00,39.62,39.64,39.45,39.55,113800.0,29.6895,29.7045,29.5621,29.6371,113800.0
2008-12-16 10:50:00,39.55,39.9,39.55,39.84,265600.0,29.6371,29.8993,29.6371,29.8544,265600.0
2008-12-16 11:00:00,39.86,39.99,39.8,39.9,249000.0,29.8694,29.9668,29.8244,29.8993,249000.0
2008-12-16 11:10:00,39.89,39.96,39.79,39.87,98800.0,29.8918,29.9443,29.8169,29.8769,98800.0
2008-12-16 11:20:00,39.84,39.99,39.81,39.99,81500.0,29.8544,29.9668,29.8319,29.9668,81500.0
2008-12-16 11:30:00,39.98,40.13,39.95,40.02,232500.0,29.9593,30.0717,29.9368,29.9893,232500.0
2008-12-16 11:40:00,40.02,40.15,39.96,40.13,128200.0,29.9893,30.0867,29.9443,30.0717,128200.0
2008-12-16 11:50:00,40.11,40.34,40.1,40.3,175100.0,30.0567,30.2291,30.0492,30.1991,175100.0
2008-12-16 12:00:00,40.32,40.34,40.21,40.21,139400.0,30.2141,30.2291,30.1316,30.1316,139400.0
2008-12-16 12:10:00,40.21,40.25,40.08,40.09,131000.0,30.1316,30.1616,30.0342,30.0417,131000.0
2008-12-16 12:20:00,40.09,40.15,39.92,39.96,83800.0,30.0417,30.0867,29.9143,29.9443,83800.0
2008-12-16 12:30:00,39.98,40.02,39.73,39.79,103600.0,29.9593,29.9893,29.7719,29.8169,103600.0
2008-12-16 12:40:00,39.79,39.85,39.7,39.81,104500.0,29.8169,29.8619,29.7495,29.8319,104500.0
2008-12-16 12:50:00,39.81,39.84,39.74,39.74,89800.0,29.8319,29.8544,29.7794,29.7794,89800.0
2008-12-16 13:00:00,39.75,39.87,39.75,39.86,96200.0,29.7869,29.8769,29.7869,29.8694,96200.0
2008-12-16 13:10:00,39.87,39.89,39.75,39.88,110800.0,29.8769,29.8918,29.7869,29.8843,110800.0
2008-12-16 13:20:00,39.85,39.92,39.79,39.87,125900.0,29.8619,29.9143,29.8169,29.8769,125900.0
2008-12-16 13:30:00,39.88,40.02,39.8,39.96,138000.0,29.8843,29.9893,29.8244,29.9443,138000.0
2008-12-16 13:40:00,39.98,40.0,39.9,39.96,129000.0,29.9593,29.9743,29.8993,29.9443,129000.0
2008-12-16 13:50:00,39.97,40.0,39.94,39.95,124900.0,29.9518,29.9743,29.9293,29.9368,124900.0
2008-12-16 14:00:00,39.95,40.0,39.89,39.96,76600.0,29.9368,29.9743,29.8918,29.9443,76600.0
2008-12-16 14:10:00,39.96,40.0,39.79,39.99,128300.0,29.9443,29.9743,29.8169,29.9668,128300.0
2008-12-16 14:20:00,40.0,40.66,39.99,40.66,527200.0,29.9743,30.4688,29.9668,30.4688,527200.0
2008-12-16 14:30:00,40.66,41.03,40.61,40.97,384100.0,30.4688,30.7461,30.4314,30.7011,384100.0
2008-12-16 14:40:00,40.96,40.96,40.4,40.64,343300.0,30.6937,30.6937,30.274,30.4539,343300.0
2008-12-16 14:50:00,40.64,40.99,40.58,40.97,315000.0,30.4539,30.7161,30.4089,30.7011,315000.0
2008-12-16 15:00:00,40.95,41.15,40.7,41.09,364600.0,30.6862,30.836,30.4988,30.7911,364600.0
2008-12-16 15:10:00,41.09,41.78,41.05,41.64,412100.0,30.7911,31.3081,30.7611,31.2032,412100.0
2008-12-16 15:20:00,41.64,41.95,41.6,41.81,486600.0,31.2032,31.4355,31.1732,31.3306,486600.0
2008-12-16 15:30:00,41.82,41.88,41.55,41.81,522100.0,31.3381,31.3831,31.1358,31.3306,522100.0
2008-12-16 15:40:00,41.81,41.92,41.59,41.61,579200.0,31.3306,31.413,31.1657,31.1807,579200.0
2008-12-16 15:50:00,41.6,42.0,41.56,41.94,857100.0,31.1732,31.473,31.1433,31.428,857100.0
2008-12-17 09:30:00,41.16,41.43,40.65,41.42,271400.0,30.8435,31.0459,30.4614,31.0384,271400.0
2008-12-17 09:40:00,41.45,41.5,40.91,41.02,325100.0,31.0608,31.0983,30.6562,30.7386,325100.0
2008-12-17 09:50:00,41.02,41.02,40.55,40.72,200400.0,30.7386,30.7386,30.3864,30.5138,200400.0
2008-12-17 10:00:00,40.73,40.89,40.36,40.48,178700.0,30.5213,30.6412,30.244,30.334,178700.0
2008-12-17 10:10:00,40.5,40.59,40.15,40.59,230400.0,30.3489,30.4164,30.0867,30.4164,230400.0
2008-12-17 10:20:00,40.58,40.75,40.51,40.71,149000.0,30.4089,30.5363,30.3564,30.5063,149000.0
2008-12-17 10:30:00,40.73,40.96,40.61,40.95,116200.0,30.5213,30.6937,30.4314,30.6862,116200.0
2008-12-17 10:40:00,40.95,41.07,40.75,40.9,200700.0,30.6862,30.7761,30.5363,30.6487,200700.0
2008-12-17 10:50:00,40.91,41.33,40.86,41.24,162100.0,30.6562,30.9709,30.6187,30.9035,162100.0
2008-12-17 11:00:00,41.24,41.28,40.86,40.97,143800.0,30.9035,30.9334,30.6187,30.7011,143800.0
2008-12-17 11:10:00,40.95,40.97,40.65,40.74,104800.0,30.6862,30.7011,30.4614,30.5288,104800.0
2008-12-17 11:20:00,40.74,40.77,40.65,40.68,73800.0,30.5288,30.5513,30.4614,30.4838,73800.0
2008-12-17 11:30:00,40.66,40.84,40.61,40.73,90400.0,30.4688,30.6037,30.4314,30.5213,90400.0
2008-12-17 11:40:00,40.73,41.02,40.73,40.94,87900.0,30.5213,30.7386,30.5213,30.6787,87900.0
2008-12-17 11:50:00,40.94,41.01,40.78,40.98,100100.0,30.6787,30.7311,30.5588,30.7086,100100.0
2008-12-17 12:00:00,40.97,41.09,40.87,41.04,153800.0,30.7011,30.7911,30.6262,30.7536,153800.0
2008-12-17 12:10:00,41.03,41.09,40.91,40.99,159700.0,30.7461,30.7911,30.6562,30.7161,159700.0
2008-12-17 12:20:00,40.99,41.04,40.95,41.0,92600.0,30.7161,30.7536,30.6862,30.7236,92600.0
2008-12-17 12:30:00,40.97,41.05,40.9,40.95,95900.0,30.7011,30.7611,30.6487,30.6862,95900.0
2008-12-17 12:40:00,40.95,40.99,40.85,40.94,88700.0,30.6862,30.7161,30.6112,30.6787,88700.0
2008-12-17 12:50:00,40.92,41.08,40.85,40.89,132400.0,30.6637,30.7836,30.6112,30.6412,132400.0
2008-12-17 13:00:00,40.91,40.92,40.76,40.92,88700.0,30.6562,30.6637,30.5438,30.6637,88700.0
2008-12-17 13:10:00,40.94,41.01,40.79,40.94,78100.0,30.6787,30.7311,30.5663,30.6787,78100.0
2008-12-17 13:20:00,40.95,41.06,40.92,40.99,108900.0,30.6862,30.7686,30.6637,30.7161,108900.0
2008-12-17 13:30:00,40.98,41.28,40.94,41.27,128300.0,30.7086,30.9334,30.6787,30.926,128300.0
2008-12-17 13:40:00,41.27,41.38,41.15,41.33,73900.0,30.926,31.0084,30.836,30.9709,73900.0
2008-12-17 13:50:00,41.34,41.34,41.17,41.24,71100.0,30.9784,30.9784,30.851,30.9035,71100.0
2008-12-17 14:00:00,41.2,41.32,41.14,41.22,97900.0,30.8735,30.9634,30.8285,30.8885,97900.0
2008-12-17 14:10:00,41.21,41.33,41.1,41.12,109600.0,30.881,30.9709,30.7986,30.8135,109600.0
2008-12-17 14:20:00,41.14,41.18,40.93,41.0,176000.0,30.8285,30.8585,30.6712,30.7236,176000.0
2008-12-17 14:30:00,40.98,41.1,40.96,41.07,417800.0,30.7086,30.7986,30.6937,30.7761,417800.0
2008-12-17 14:40:00,41.04,41.22,40.97,41.22,213500.0,30.7536,30.8885,30.7011,30.8885,213500.0
2008-12-17 14:50:00,41.21,41.27,41.0,41.19,195100.0,30.881,30.926,30.7236,30.866,195100.0
2008-12-17 15:00:00,41.21,41.48,41.02,41.03,345500.0,30.881,31.0833,30.7386,30.7461,345500.0
2008-12-17 15:10:00,41.02,41.18,40.99,41.15,291800.0,30.7386,30.8585,30.7161,30.836,291800.0
2008-12-17 15:20:00,41.15,41.23,40.92,41.13,257200.0,30.836,30.896,30.6637,30.821,257200.0
2008-12-17 15:30:00,41.13,41.19,40.97,41.02,323000.0,30.821,30.866,30.7011,30.7386,323000.0
2008-12-17 15:40:00,41.02,41.4,41.02,41.36,297800.0,30.7386,31.0234,30.7386,30.9934,297800.0
2008-12-17 15:50:00,41.36,41.37,40.95,41.02,504700.0,30.9934,31.0009,30.6862,30.7386,504700.0
2008-12-18 09:30:00,41.31,41.64,40.69,41.38,207000.0,30.9559,31.2032,30.4913,31.0084,207000.0
2008-12-18 09:40:00,41.37,41.44,40.99,41.19,185400.0,31.0009,31.0533,30.7161,30.866,185400.0
2008-12-18 09:50:00,41.19,41.23,40.98,41.02,249200.0,30.866,30.896,30.7086,30.7386,249200.0
2008-12-18 10:00:00,41.02,41.57,41.01,41.56,221600.0,30.7386,31.1508,30.7311,31.1433,221600.0
2008-12-18 10:10:00,41.57,41.6,41.09,41.12,181000.0,31.1508,31.1732,30.7911,30.8135,181000.0
2008-12-18 10:20:00,41.11,41.69,41.05,41.48,177100.0,30.8061,31.2407,30.7611,31.0833,177100.0
2008-12-18 10:30:00,41.48,41.53,41.35,41.4,124000.0,31.0833,31.1208,30.9859,31.0234,124000.0
2008-12-18 10:40:00,41.43,41.5,41.35,41.43,93700.0,31.0459,31.0983,30.9859,31.0459,93700.0
2008-12-18 10:50:00,41.43,41.57,41.35,41.37,141500.0,31.0459,31.1508,30.9859,31.0009,141500.0
2008-12-18 11:00:00,41.38,41.48,41.35,41.38,108800.0,31.0084,31.0833,30.9859,31.0084,108800.0
2008-12-18 11:10:00,41.37,41.43,41.25,41.31,122000.0,31.0009,31.0459,30.911,30.9559,122000.0
2008-12-18 11:20:00,41.31,41.42,41.25,41.39,124700.0,30.9559,31.0384,30.911,31.0159,124700.0
2008-12-18 11:30:00,41.4,41.58,41.4,41.55,142000.0,31.0234,31.1583,31.0234,31.1358,142000.0
2008-12-18 11:40:00,41.55,41.57,41.46,41.54,81600.0,31.1358,31.1508,31.0683,31.1283,81600.0
2008-12-18 11:50:00,41.53,41.73,41.51,41.72,78800.0,31.1208,31.2707,31.1058,31.2632,78800.0
2008-12-18 12:00:00,41.73,41.75,41.38,41.41,97700.0,31.2707,31.2856,31.0084,31.0309,97700.0
2008-12-18 12:10:00,41.41,41.49,41.39,41.47,104200.0,31.0309,31.0908,31.0159,31.0758,104200.0
2008-12-18 12:20:00,41.47,41.48,41.25,41.3,170800.0,31.0758,31.0833,30.911,30.9484,170800.0
2008-12-18 12:30:00,41.3,41.45,41.28,41.29,70600.0,30.9484,31.0608,30.9334,30.9409,70600.0
2008-12-18 12:40:00,41.28,41.4,41.28,41.31,82800.0,30.9334,31.0234,30.9334,30.9559,82800.0
2008-12-18 12:50:00,41.32,41.33,41.25,41.27,172600.0,30.9634,30.9709,30.911,30.926,172600.0
2008-12-18 13:00:00,41.27,41.29,41.23,41.26,232800.0,30.926,30.9409,30.896,30.9185,232800.0
2008-12-18 13:10:00,41.25,41.3,41.25,41.27,110100.0,30.911,30.9484,30.911,30.926,110100.0
2008-12-18 13:20:00,41.26,41.28,41.06,41.09,299100.0,30.9185,30.9334,30.7686,30.7911,299100.0
2008-12-18 13:30:00,41.08,41.27,41.04,41.21,96700.0,30.7836,30.926,30.7536,30.881,96700.0
2008-12-18 13:40:00,41.22,41.22,41.08,41.12,147300.0,30.8885,30.8885,30.7836,30.8135,147300.0
2008-12-18 13:50:00,41.12,41.18,41.1,41.13,185300.0,30.8135,30.8585,30.7986,30.821,185300.0
2008-12-18 14:00:00,41.14,41.35,41.13,41.29,180700.0,30.8285,30.9859,30.821,30.9409,180700.0
2008-12-18 14:10:00,41.29,41.31,41.16,41.2,112200.0,30.9409,30.9559,30.8435,30.8735,112200.0
2008-12-18 14:20:00,41.19,41.21,40.95,41.1,405600.0,30.866,30.881,30.6862,30.7986,405600.0
2008-12-18 14:30:00,41.11,41.23,41.08,41.17,160800.0,30.8061,30.896,30.7836,30.851,160800.0
2008-12-18 14:40:00,41.17,41.49,41.1,41.44,138500.0,30.851,31.0908,30.7986,31.0533,138500.0
2008-12-18 14:50:00,41.46,41.48,41.27,41.29,132800.0,31.0683,31.0833,30.926,30.9409,132800.0
2008-12-18 15:00:00,41.28,41.44,41.2,41.35,208100.0,30.9334,31.0533,30.8735,30.9859,208100.0
2008-12-18 15:10:00,41.35,41.36,41.09,41.14,283100.0,30.9859,30.9934,30.7911,30.8285,283100.0
2008-12-18 15:20:00,41.14,41.16,40.81,40.93,570100.0,30.8285,30.8435,30.5812,30.6712,570100.0
2008-12-18 15:30:00,40.93,41.22,40.9,41.07,471300.0,30.6712,30.8885,30.6487,30.7761,471300.0
2008-12-18 15:40:00,41.05,41.18,40.98,41.05,439900.0,30.7611,30.8585,30.7086,30.7611,439900.0
2008-12-18 15:50:00,41.05,41.24,41.0,41.1,845400.0,30.7611,30.9035,30.7236,30.7986,845400.0
2008-12-19 09:30:00,41.32,41.95,41.0,41.9,3045700.0,30.9634,31.4355,30.7236,31.398,3045700.0
2008-12-19 09:40:00,41.91,41.97,41.71,41.8,129600.0,31.4055,31.4505,31.2557,31.3231,129600.0
2008-12-19 09:50:00,41.78,41.85,41.56,41.6,112600.0,31.3081,31.3606,31.1433,31.1732,112600.0
2008-12-19 10:00:00,41.62,41.83,41.59,41.72,98200.0,31.1882,31.3456,31.1657,31.2632,98200.0
2008-12-19 10:10:00,41.7,42.09,41.59,42.05,172600.0,31.2482,31.5404,31.1657,31.5105,172600.0
2008-12-19 10:20:00,42.06,42.22,42.0,42.06,159400.0,31.5179,31.6378,31.473,31.5179,159400.0
2008-12-19 10:30:00,42.06,42.22,41.95,42.22,134100.0,31.5179,31.6378,31.4355,31.6378,134100.0
2008-12-19 10:40:00,42.22,42.39,42.0,42.0,190700.0,31.6378,31.7652,31.473,31.473,190700.0
2008-12-19 10:50:00,42.0,42.11,41.68,41.75,168200.0,31.473,31.5554,31.2332,31.2856,168200.0
2008-12-19 11:00:00,41.79,41.88,41.69,41.7,94600.0,31.3156,31.3831,31.2407,31.2482,94600.0
2008-12-19 11:10:00,41.72,41.9,41.7,41.77,96200.0,31.2632,31.398,31.2482,31.3006,96200.0
2008-12-19 11:20:00,41.77,41.93,41.69,41.8,118400.0,31.3006,31.4205,31.2407,31.3231,118400.0
2008-12-19 11:30:00,41.81,41.91,41.63,41.63,99800.0,31.3306,31.4055,31.1957,31.1957,99800.0
2008-12-19 11:40:00,41.63,41.76,41.37,41.4,159600.0,31.1957,31.2931,31.0009,31.0234,159600.0
2008-12-19 11:50:00,41.39,41.42,41.05,41.11,164000.0,31.0159,31.0384,30.7611,30.8061,164000.0
2008-12-19 12:00:00,41.09,41.13,41.0,41.08,267200.0,30.7911,30.821,30.7236,30.7836,267200.0
2008-12-19 12:10:00,41.09,41.26,41.08,41.2,178500.0,30.7911,30.9185,30.7836,30.8735,178500.0
2008-12-19 12:20:00,41.22,41.26,41.05,41.24,154900.0,30.8885,30.9185,30.7611,30.9035,154900.0
2008-12-19 12:30:00,41.24,41.33,41.18,41.31,125500.0,30.9035,30.9709,30.8585,30.9559,125500.0
2008-12-19 12:40:00,41.31,41.32,41.14,41.21,112700.0,30.9559,30.9634,30.8285,30.881,112700.0
2008-12-19 12:50:00,41.2,41.28,41.08,41.23,124600.0,30.8735,30.9334,30.7836,30.896,124600.0
2008-12-19 13:00:00,41.22,41.39,41.2,41.37,150700.0,30.8885,31.0159,30.8735,31.0009,150700.0
2008-12-19 13:10:00,41.37,41.41,41.19,41.3,115700.0,31.0009,31.0309,30.866,30.9484,115700.0
2008-12-19 13:20:00,41.3,41.46,41.18,41.28,113900.0,30.9484,31.0683,30.8585,30.9334,113900.0
2008-12-19 13:30:00,41.28,41.46,41.28,41.35,114700.0,30.9334,31.0683,30.9334,30.9859,114700.0
2008-12-19 13:40:00,41.35,41.46,41.23,41.25,80900.0,30.9859,31.0683,30.896,30.911,80900.0
2008-12-19 13:50:00,41.25,41.28,41.09,41.1,114700.0,30.911,30.9334,30.7911,30.7986,114700.0
2008-12-19 14:00:00,41.1,41.35,41.09,41.17,105900.0,30.7986,30.9859,30.7911,30.851,105900.0
2008-12-19 14:10:00,41.15,41.27,41.07,41.18,78500.0,30.836,30.926,30.7761,30.8585,78500.0
2008-12-19 14:20:00,41.18,41.2,41.05,41.14,124100.0,30.8585,30.8735,30.7611,30.8285,124100.0
2008-12-19 14:30:00,41.15,41.33,41.09,41.24,120400.0,30.836,30.9709,30.7911,30.9035,120400.0
2008-12-19 14:40:00,41.23,41.49,41.21,41.4,125300.0,30.896,31.0908,30.881,31.0234,125300.0
2008-12-19 14:50:00,41.38,41.41,41.12,41.22,173100.0,31.0084,31.0309,30.8135,30.8885,173100.0
2008-12-19 15:00:00,41.22,41.31,41.05,41.22,163000.0,30.8885,30.9559,30.7611,30.8885,163000.0
2008-12-19 15:10:00,41.23,41.25,41.01,41.12,276700.0,30.896,30.911,30.7311,30.8135,276700.0
2008-12-19 15:20:00,41.11,41.35,41.04,41.27,321000.0,30.8061,30.9859,30.7536,30.926,321000.0
2008-12-19 15:30:00,41.29,41.41,41.1,41.19,240500.0,30.9409,31.0309,30.7986,30.866,240500.0
2008-12-19 15:40:00,41.21,41.48,41.19,41.42,185000.0,30.881,31.0833,30.866,31.0384,185000.0
2008-12-19 15:50:00,41.43,41.55,41.2,41.24,427200.0,31.0459,31.1358,30.8735,30.9035,427200.0
2008-12-22 09:30:00,41.05,41.56,40.0,41.09,151400.0,30.7611,31.1433,29.9743,30.7911,151400.0
2008-12-22 09:40:00,41.05,41.21,41.0,41.08,119600.0,30.7611,30.881,30.7236,30.7836,119600.0
2008-12-22 09:50:00,41.07,41.1,40.86,40.89,144900.0,30.7761,30.7986,30.6187,30.6412,144900.0
2008-12-22 10:00:00,40.91,40.97,40.63,40.73,122900.0,30.6562,30.7011,30.4464,30.5213,122900.0
2008-12-22 10:10:00,40.73,40.86,40.62,40.82,98200.0,30.5213,30.6187,30.4389,30.5887,98200.0
2008-12-22 10:20:00,40.84,40.86,40.58,40.67,116900.0,30.6037,30.6187,30.4089,30.4763,116900.0
2008-12-22 10:30:00,40.67,40.73,40.51,40.61,116400.0,30.4763,30.5213,30.3564,30.4314,116400.0
2008-12-22 10:40:00,40.61,40.81,40.5,40.81,94200.0,30.4314,30.5812,30.3489,30.5812,94200.0
2008-12-22 10:50:00,40.81,40.86,40.69,40.7,35000.0,30.5812,30.6187,30.4913,30.4988,35000.0
2008-12-22 11:00:00,40.72,40.78,40.57,40.78,52300.0,30.5138,30.5588,30.4014,30.5588,52300.0
2008-12-22 11:10:00,40.79,40.89,40.75,40.85,41900.0,30.5663,30.6412,30.5363,30.6112,41900.0
2008-12-22 11:20:00,40.85,40.85,40.65,40.67,54200.0,30.6112,30.6112,30.4614,30.4763,54200.0
2008-12-22 11:30:00,40.67,40.73,40.55,40.71,76800.0,30.4763,30.5213,30.3864,30.5063,76800.0
2008-12-22 11:40:00,40.72,40.73,40.52,40.65,65500.0,30.5138,30.5213,30.3639,30.4614,65500.0
2008-12-22 11:50:00,40.66,40.73,40.61,40.67,48600.0,30.4688,30.5213,30.4314,30.4763,48600.0
2008-12-22 12:00:00,40.66,40.69,40.58,40.58,83100.0,30.4688,30.4913,30.4089,30.4089,83100.0
2008-12-22 12:10:00,40.6,40.7,40.57,40.66,100200.0,30.4239,30.4988,30.4014,30.4688,100200.0
2008-12-22 12:20:00,40.65,40.67,40.59,40.61,62600.0,30.4614,30.4763,30.4164,30.4314,62600.0
2008-12-22 12:30:00,40.61,40.72,40.6,40.62,70800.0,30.4314,30.5138,30.4239,30.4389,70800.0
2008-12-22 12:40:00,40.61,40.89,40.6,40.83,117900.0,30.4314,30.6412,30.4239,30.5962,117900.0
2008-12-22 12:50:00,40.83,41.13,40.83,41.03,156600.0,30.5962,30.821,30.5962,30.7461,156600.0
2008-12-22 13:00:00,41.03,41.15,40.85,40.87,90300.0,30.7461,30.836,30.6112,30.6262,90300.0
2008-12-22 13:10:00,40.87,40.95,40.78,40.86,115700.0,30.6262,30.6862,30.5588,30.6187,115700.0
2008-12-22 13:20:00,40.83,40.95,40.83,40.93,95700.0,30.5962,30.6862,30.5962,30.6712,95700.0
2008-12-22 13:30:00,40.93,40.98,40.81,40.91,59800.0,30.6712,30.7086,30.5812,30.6562,59800.0
2008-12-22 13:40:00,40.92,40.97,40.74,40.84,122100.0,30.6637,30.7011,30.5288,30.6037,122100.0
2008-12-22 13:50:00,40.85,40.94,40.7,40.8,125700.0,30.6112,30.6787,30.4988,30.5738,125700.0
2008-12-22 14:00:00,40.79,41.0,40.77,40.79,100400.0,30.5663,30.7236,30.5513,30.5663,100400.0
2008-12-22 14:10:00,40.79,40.85,40.63,40.76,157100.0,30.5663,30.6112,30.4464,30.5438,157100.0
2008-12-22 14:20:00,40.76,40.77,40.53,40.62,120800.0,30.5438,30.5513,30.3714,30.4389,120800.0
2008-12-22 14:30:00,40.63,40.72,40.52,40.62,108500.0,30.4464,30.5138,30.3639,30.4389,108500.0
2008-12-22 14:40:00,40.61,40.88,40.55,40.87,109600.0,30.4314,30.6337,30.3864,30.6262,109600.0
2008-12-22 14:50:00,40.84,41.0,40.69,40.73,165700.0,30.6037,30.7236,30.4913,30.5213,165700.0
2008-12-22 15:00:00,40.71,40.83,40.6,40.65,111400.0,30.5063,30.5962,30.4239,30.4614,111400.0
2008-12-22 15:10:00,40.64,40.78,40.52,40.52,131800.0,30.4539,30.5588,30.3639,30.3639,131800.0
2008-12-22 15:20:00,40.53,40.54,40.16,40.31,228400.0,30.3714,30.3789,30.0942,30.2066,228400.0
2008-12-22 15:30:00,40.32,40.75,40.29,40.56,178000.0,30.2141,30.5363,30.1916,30.3939,178000.0
2008-12-22 15:40:00,40.57,40.84,40.55,40.68,277300.0,30.4014,30.6037,30.3864,30.4838,277300.0
2008-12-22 15:50:00,40.68,41.18,40.67,41.09,514500.0,30.4838,30.8585,30.4763,30.7911,514500.0
2008-12-23 09:30:00,41.25,41.5,40.85,41.04,177500.0,30.911,31.0983,30.6112,30.7536,177500.0
2008-12-23 09:40:00,41.04,41.2,40.77,41.05,109900.0,30.7536,30.8735,30.5513,30.7611,109900.0
2008-12-23 09:50:00,41.06,41.44,41.06,41.39,90800.0,30.7686,31.0533,30.7686,31.0159,90800.0
2008-12-23 10:00:00,41.39,41.49,41.09,41.23,134500.0,31.0159,31.0908,30.7911,30.896,134500.0
2008-12-23 10:10:00,41.21,41.34,41.0,41.01,136400.0,30.881,30.9784,30.7236,30.7311,136400.0
2008-12-23 10:20:00,41.0,41.18,40.92,41.12,136700.0,30.7236,30.8585,30.6637,30.8135,136700.0
2008-12-23 10:30:00,41.12,41.46,41.12,41.15,109200.0,30.8135,31.0683,30.8135,30.836,109200.0
2008-12-23 10:40:00,41.15,41.26,41.04,41.1,115200.0,30.836,30.9185,30.7536,30.7986,115200.0
2008-12-23 10:50:00,41.09,41.18,40.86,40.86,211400.0,30.7911,30.8585,30.6187,30.6187,211400.0
2008-12-23 11:00:00,40.86,40.93,40.59,40.64,162400.0,30.6187,30.6712,30.4164,30.4539,162400.0
2008-12-23 11:10:00,40.64,40.73,40.58,40.68,146900.0,30.4539,30.5213,30.4089,30.4838,146900.0
2008-12-23 11:20:00,40.66,40.73,40.62,40.71,138500.0,30.4688,30.5213,30.4389,30.5063,138500.0
2008-12-23 11:30:00,40.71,40.86,40.58,40.64,145400.0,30.5063,30.6187,30.4089,30.4539,145400.0
2008-12-23 11:40:00,40.63,40.84,40.59,40.72,117600.0,30.4464,30.6037,30.4164,30.5138,117600.0
2008-12-23 11:50:00,40.71,40.72,40.4,40.41,166000.0,30.5063,30.5138,30.274,30.2815,166000.0
2008-12-23 12:00:00,40.41,40.47,40.29,40.4,75900.0,30.2815,30.3265,30.1916,30.274,75900.0
2008-12-23 12:10:00,40.42,40.54,40.34,40.5,53500.0,30.289,30.3789,30.2291,30.3489,53500.0
2008-12-23 12:20:00,40.51,40.53,40.29,40.42,63900.0,30.3564,30.3714,30.1916,30.289,63900.0
2008-12-23 12:30:00,40.42,40.42,40.1,40.16,93800.0,30.289,30.289,30.0492,30.0942,93800.0
2008-12-23 12:40:00,40.14,40.32,40.11,40.28,90800.0,30.0792,30.2141,30.0567,30.1841,90800.0
2008-12-23 12:50:00,40.27,40.37,40.25,40.31,56000.0,30.1766,30.2515,30.1616,30.2066,56000.0
2008-12-23 13:00:00,40.28,40.4,40.22,40.37,69200.0,30.1841,30.274,30.1391,30.2515,69200.0
2008-12-23 13:10:00,40.35,40.39,40.23,40.27,87900.0,30.2365,30.2665,30.1466,30.1766,87900.0
2008-12-23 13:20:00,40.27,40.42,40.18,40.3,86600.0,30.1766,30.289,30.1092,30.1991,86600.0
2008-12-23 13:30:00,40.28,40.3,40.09,40.1,112800.0,30.1841,30.1991,30.0417,30.0492,112800.0
2008-12-23 13:40:00,40.13,40.15,40.05,40.12,107900.0,30.0717,30.0867,30.0117,30.0642,107900.0
2008-12-23 13:50:00,40.13,40.37,40.1,40.35,75800.0,30.0717,30.2515,30.0492,30.2365,75800.0
2008-12-23 14:00:00,40.34,40.38,40.29,40.34,46600.0,30.2291,30.259,30.1916,30.2291,46600.0
2008-12-23 14:10:00,40.36,40.54,40.33,40.48,80300.0,30.244,30.3789,30.2216,30.334,80300.0
2008-12-23 14:20:00,40.47,40.54,40.38,40.42,56100.0,30.3265,30.3789,30.259,30.289,56100.0
2008-12-23 14:30:00,40.4,40.47,40.05,40.11,116300.0,30.274,30.3265,30.0117,30.0567,116300.0
2008-12-23 14:40:00,40.11,40.19,39.91,39.97,182600.0,30.0567,30.1166,29.9068,29.9518,182600.0
2008-12-23 14:50:00,39.96,40.16,39.94,40.15,126200.0,29.9443,30.0942,29.9293,30.0867,126200.0
2008-12-23 15:00:00,40.12,40.17,39.83,39.94,174900.0,30.0642,30.1017,29.8469,29.9293,174900.0
2008-12-23 15:10:00,39.93,40.28,39.92,40.09,201400.0,29.9218,30.1841,29.9143,30.0417,201400.0
2008-12-23 15:20:00,40.08,40.25,40.0,40.15,127300.0,30.0342,30.1616,29.9743,30.0867,127300.0
2008-12-23 15:30:00,40.15,40.33,40.1,40.17,175200.0,30.0867,30.2216,30.0492,30.1017,175200.0
2008-12-23 15:40:00,40.17,40.29,40.11,40.29,176200.0,30.1017,30.1916,30.0567,30.1916,176200.0
2008-12-23 15:50:00,40.27,40.34,40.11,40.16,361400.0,30.1766,30.2291,30.0567,30.0942,361400.0
2008-12-24 09:30:00,40.24,40.79,40.21,40.32,112700.0,30.1541,30.5663,30.1316,30.2141,112700.0
2008-12-24 09:40:00,40.33,40.36,40.2,40.23,94100.0,30.2216,30.244,30.1241,30.1466,94100.0
2008-12-24 09:50:00,40.23,40.33,40.22,40.23,97500.0,30.1466,30.2216,30.1391,30.1466,97500.0
2008-12-24 10:00:00,40.23,40.24,40.15,40.18,108200.0,30.1466,30.1541,30.0867,30.1092,108200.0
2008-12-24 10:10:00,40.18,40.27,40.18,40.22,94500.0,30.1092,30.1766,30.1092,30.1391,94500.0
2008-12-24 10:20:00,40.22,40.27,40.15,40.17,74200.0,30.1391,30.1766,30.0867,30.1017,74200.0
2008-12-24 10:30:00,40.17,40.2,40.08,40.11,73100.0,30.1017,30.1241,30.0342,30.0567,73100.0
2008-12-24 10:40:00,40.09,40.19,40.04,40.19,64400.0,30.0417,30.1166,30.0042,30.1166,64400.0
2008-12-24 10:50:00,40.18,40.23,40.13,40.18,55400.0,30.1092,30.1466,30.0717,30.1092,55400.0
2008-12-24 11:00:00,40.16,40.23,40.15,40.17,39200.0,30.0942,30.1466,30.0867,30.1017,39200.0
2008-12-24 11:10:00,40.18,40.38,40.18,40.3,49300.0,30.1092,30.259,30.1092,30.1991,49300.0
2008-12-24 11:20:00,40.28,40.34,40.12,40.14,51900.0,30.1841,30.2291,30.0642,30.0792,51900.0
2008-12-24 11:30:00,40.12,40.13,40.05,40.07,41900.0,30.0642,30.0717,30.0117,30.0267,41900.0
2008-12-24 11:40:00,40.07,40.15,40.05,40.13,59200.0,30.0267,30.0867,30.0117,30.0717,59200.0
2008-12-24 11:50:00,40.13,40.2,40.1,40.13,40800.0,30.0717,30.1241,30.0492,30.0717,40800.0
2008-12-24 12:00:00,40.14,40.23,40.13,40.19,52400.0,30.0792,30.1466,30.0717,30.1166,52400.0
2008-12-24 12:10:00,40.18,40.19,40.07,40.07,77400.0,30.1092,30.1166,30.0267,30.0267,77400.0
2008-12-24 12:20:00,40.08,40.17,40.07,40.13,72100.0,30.0342,30.1017,30.0267,30.0717,72100.0
2008-12-24 12:30:00,40.12,40.18,40.12,40.15,58200.0,30.0642,30.1092,30.0642,30.0867,58200.0
2008-12-24 12:40:00,40.14,40.31,40.14,40.28,85800.0,30.0792,30.2066,30.0792,30.1841,85800.0
2008-12-24 12:50:00,40.28,40.29,40.05,40.06,171600.0,30.1841,30.1916,30.0117,30.0192,171600.0
2008-12-26 09:30:00,39.76,40.43,39.76,40.25,68900.0,29.7944,30.2965,29.7944,30.1616,68900.0
2008-12-26 09:40:00,40.25,40.34,40.17,40.23,75600.0,30.1616,30.2291,30.1017,30.1466,75600.0
2008-12-26 09:50:00,40.26,40.41,40.22,40.4,61300.0,30.1691,30.2815,30.1391,30.274,61300.0
2008-12-26 10:00:00,40.4,40.52,40.4,40.4,58500.0,30.274,30.3639,30.274,30.274,58500.0
2008-12-26 10:10:00,40.4,40.47,40.4,40.41,51000.0,30.274,30.3265,30.274,30.2815,51000.0
2008-12-26 10:20:00,40.43,40.46,40.32,40.37,62800.0,30.2965,30.319,30.2141,30.2515,62800.0
2008-12-26 10:30:00,40.36,40.36,40.13,40.17,51700.0,30.244,30.244,30.0717,30.1017,51700.0
2008-12-26 10:40:00,40.17,40.17,40.06,40.14,47100.0,30.1017,30.1017,30.0192,30.0792,47100.0
2008-12-26 10:50:00,40.15,40.21,40.13,40.2,36700.0,30.0867,30.1316,30.0717,30.1241,36700.0
2008-12-26 11:00:00,40.2,40.34,40.19,40.23,65600.0,30.1241,30.2291,30.1166,30.1466,65600.0
2008-12-26 11:10:00,40.24,40.3,40.16,40.29,35000.0,30.1541,30.1991,30.0942,30.1916,35000.0
2008-12-26 11:20:00,40.28,40.4,40.28,40.39,45900.0,30.1841,30.274,30.1841,30.2665,45900.0
2008-12-26 11:30:00,40.4,40.49,40.37,40.49,331100.0,30.274,30.3415,30.2515,30.3415,331100.0
2008-12-26 11:40:00,40.48,40.49,40.4,40.42,24600.0,30.334,30.3415,30.274,30.289,24600.0
2008-12-26 11:50:00,40.41,40.42,40.38,40.4,16400.0,30.2815,30.289,30.259,30.274,16400.0
2008-12-26 12:00:00,40.39,40.4,40.36,40.36,11900.0,30.2665,30.274,30.244,30.244,11900.0
2008-12-26 12:10:00,40.36,40.36,40.28,40.28,22200.0,30.244,30.244,30.1841,30.1841,22200.0
2008-12-26 12:20:00,40.28,40.3,40.16,40.16,31200.0,30.1841,30.1991,30.0942,30.0942,31200.0
2008-12-26 12:30:00,40.16,40.21,40.15,40.16,39300.0,30.0942,30.1316,30.0867,30.0942,39300.0
2008-12-26 12:40:00,40.15,40.17,40.1,40.12,29700.0,30.0867,30.1017,30.0492,30.0642,29700.0
2008-12-26 12:50:00,40.12,40.16,40.09,40.12,23400.0,30.0642,30.0942,30.0417,30.0642,23400.0
2008-12-26 13:00:00,40.12,40.16,40.11,40.14,21000.0,30.0642,30.0942,30.0567,30.0792,21000.0
2008-12-26 13:10:00,40.14,40.17,40.1,40.1,17000.0,30.0792,30.1017,30.0492,30.0492,17000.0
2008-12-26 13:20:00,40.11,40.14,40.1,40.14,31100.0,30.0567,30.0792,30.0492,30.0792,31100.0
2008-12-26 13:30:00,40.15,40.29,40.15,40.26,34100.0,30.0867,30.1916,30.0867,30.1691,34100.0
2008-12-26 13:40:00,40.26,40.28,40.21,40.27,24400.0,30.1691,30.1841,30.1316,30.1766,24400.0
2008-12-26 13:50:00,40.24,40.28,40.2,40.2,22500.0,30.1541,30.1841,30.1241,30.1241,22500.0
2008-12-26 14:00:00,40.19,40.22,40.16,40.19,30300.0,30.1166,30.1391,30.0942,30.1166,30300.0
2008-12-26 14:10:00,40.19,40.25,40.18,40.23,21900.0,30.1166,30.1616,30.1092,30.1466,21900.0
2008-12-26 14:20:00,40.23,40.29,40.2,40.21,27900.0,30.1466,30.1916,30.1241,30.1316,27900.0
2008-12-26 14:30:00,40.2,40.3,40.18,40.27,57100.0,30.1241,30.1991,30.1092,30.1766,57100.0
2008-12-26 14:40:00,40.27,40.35,40.27,40.34,37500.0,30.1766,30.2365,30.1766,30.2291,37500.0
2008-12-26 14:50:00,40.34,40.4,40.33,40.39,45500.0,30.2291,30.274,30.2216,30.2665,45500.0
2008-12-26 15:00:00,40.37,40.43,40.31,40.43,37700.0,30.2515,30.2965,30.2066,30.2965,37700.0
2008-12-26 15:10:00,40.43,40.54,40.41,40.52,54400.0,30.2965,30.3789,30.2815,30.3639,54400.0
2008-12-26 15:20:00,40.5,40.61,40.5,40.58,54000.0,30.3489,30.4314,30.3489,30.4089,54000.0
2008-12-26 15:30:00,40.58,40.63,40.54,40.58,69800.0,30.4089,30.4464,30.3789,30.4089,69800.0
2008-12-26 15:40:00,40.59,40.69,40.54,40.65,126100.0,30.4164,30.4913,30.3789,30.4614,126100.0
2008-12-26 15:50:00,40.65,40.67,40.46,40.53,168800.0,30.4614,30.4763,30.319,30.3714,168800.0
2008-12-29 09:30:00,40.38,40.55,40.38,40.53,129800.0,30.259,30.3864,30.259,30.3714,129800.0
2008-12-29 09:40:00,40.51,40.51,40.42,40.49,83800.0,30.3564,30.3564,30.289,30.3415,83800.0
2008-12-29 09:50:00,40.49,40.5,40.41,40.47,75200.0,30.3415,30.3489,30.2815,30.3265,75200.0
2008-12-29 10:00:00,40.47,40.49,40.42,40.45,71600.0,30.3265,30.3415,30.289,30.3115,71600.0
2008-12-29 10:10:00,40.45,40.46,40.25,40.29,105600.0,30.3115,30.319,30.1616,30.1916,105600.0
2008-12-29 10:20:00,40.27,40.37,40.24,40.35,120300.0,30.1766,30.2515,30.1541,30.2365,120300.0
2008-12-29 10:30:00,40.35,40.4,40.27,40.37,152500.0,30.2365,30.274,30.1766,30.2515,152500.0
2008-12-29 10:40:00,40.36,40.39,40.27,40.29,76300.0,30.244,30.2665,30.1766,30.1916,76300.0
2008-12-29 10:50:00,40.29,40.34,40.19,40.19,77700.0,30.1916,30.2291,30.1166,30.1166,77700.0
2008-12-29 11:00:00,40.17,40.2,40.01,40.06,100000.0,30.1017,30.1241,29.9818,30.0192,100000.0
2008-12-29 11:10:00,40.07,40.08,40.0,40.02,35700.0,30.0267,30.0342,29.9743,29.9893,35700.0
2008-12-29 11:20:00,40.03,40.15,39.98,40.12,73200.0,29.9968,30.0867,29.9593,30.0642,73200.0
2008-12-29 11:30:00,40.12,40.24,40.1,40.16,60400.0,30.0642,30.1541,30.0492,30.0942,60400.0
2008-12-29 11:40:00,40.16,40.21,40.06,40.08,45400.0,30.0942,30.1316,30.0192,30.0342,45400.0
2008-12-29 11:50:00,40.09,40.1,40.02,40.06,48000.0,30.0417,30.0492,29.9893,30.0192,48000.0
2008-12-29 12:00:00,40.06,40.15,40.05,40.1,59500.0,30.0192,30.0867,30.0117,30.0492,59500.0
2008-12-29 12:10:00,40.1,40.18,40.09,40.12,67100.0,30.0492,30.1092,30.0417,30.0642,67100.0
2008-12-29 12:20:00,40.13,40.18,40.09,40.11,135900.0,30.0717,30.1092,30.0417,30.0567,135900.0
2008-12-29 12:30:00,40.12,40.12,39.98,40.01,46400.0,30.0642,30.0642,29.9593,29.9818,46400.0
2008-12-29 12:40:00,39.99,40.02,39.87,39.91,90100.0,29.9668,29.9893,29.8769,29.9068,90100.0
2008-12-29 12:50:00,39.9,39.93,39.68,39.69,109600.0,29.8993,29.9218,29.7345,29.742,109600.0
2008-12-29 13:00:00,39.68,39.73,39.58,39.67,107800.0,29.7345,29.7719,29.6595,29.727,107800.0
2008-12-29 13:10:00,39.67,39.68,39.62,39.64,104600.0,29.727,29.7345,29.6895,29.7045,104600.0
2008-12-29 13:20:00,39.65,39.65,39.5,39.55,82000.0,29.712,29.712,29.5996,29.6371,82000.0
2008-12-29 13:30:00,39.54,39.68,39.54,39.67,60300.0,29.6296,29.7345,29.6296,29.727,60300.0
2008-12-29 13:40:00,39.68,39.79,39.65,39.78,89400.0,29.7345,29.8169,29.712,29.8094,89400.0
2008-12-29 13:50:00,39.79,39.91,39.76,39.83,101200.0,29.8169,29.9068,29.7944,29.8469,101200.0
2008-12-29 14:00:00,39.83,39.83,39.66,39.71,69900.0,29.8469,29.8469,29.7195,29.757,69900.0
2008-12-29 14:10:00,39.72,39.73,39.59,39.68,58300.0,29.7645,29.7719,29.667,29.7345,58300.0
2008-12-29 14:20:00,39.69,39.8,39.63,39.73,62200.0,29.742,29.8244,29.697,29.7719,62200.0
2008-12-29 14:30:00,39.75,39.8,39.68,39.69,72900.0,29.7869,29.8244,29.7345,29.742,72900.0
2008-12-29 14:40:00,39.68,39.75,39.65,39.66,69000.0,29.7345,29.7869,29.712,29.7195,69000.0
2008-12-29 14:50:00,39.66,39.83,39.58,39.81,155600.0,29.7195,29.8469,29.6595,29.8319,155600.0
2008-12-29 15:00:00,39.81,40.0,39.78,39.95,98400.0,29.8319,29.9743,29.8094,29.9368,98400.0
2008-12-29 15:10:00,39.98,40.02,39.8,39.83,140000.0,29.9593,29.9893,29.8244,29.8469,140000.0
2008-12-29 15:20:00,39.84,39.98,39.83,39.9,130000.0,29.8544,29.9593,29.8469,29.8993,130000.0
2008-12-29 15:30:00,39.89,39.99,39.75,39.86,123400.0,29.8918,29.9668,29.7869,29.8694,123400.0
2008-12-29 15:40:00,39.86,40.02,39.86,39.98,163100.0,29.8694,29.9893,29.8694,29.9593,163100.0
2008-12-29 15:50:00,39.98,40.01,39.86,39.98,245300.0,29.9593,29.9818,29.8694,29.9593,245300.0
2008-12-30 09:30:00,40.08,40.45,40.08,40.35,108500.0,30.0342,30.3115,30.0342,30.2365,108500.0
2008-12-30 09:40:00,40.33,40.42,40.21,40.27,171300.0,30.2216,30.289,30.1316,30.1766,171300.0
2008-12-30 09:50:00,40.29,40.31,39.9,39.98,153700.0,30.1916,30.2066,29.8993,29.9593,153700.0
2008-12-30 10:00:00,39.96,40.0,39.81,39.88,135000.0,29.9443,29.9743,29.8319,29.8843,135000.0
2008-12-30 10:10:00,39.87,40.05,39.83,40.04,108100.0,29.8769,30.0117,29.8469,30.0042,108100.0
2008-12-30 10:20:00,40.04,40.21,40.04,40.21,110900.0,30.0042,30.1316,30.0042,30.1316,110900.0
2008-12-30 10:30:00,40.21,40.35,40.21,40.29,134300.0,30.1316,30.2365,30.1316,30.1916,134300.0
2008-12-30 10:40:00,40.29,40.3,40.26,40.28,69200.0,30.1916,30.1991,30.1691,30.1841,69200.0
2008-12-30 10:50:00,40.28,40.33,40.2,40.25,86700.0,30.1841,30.2216,30.1241,30.1616,86700.0
2008-12-30 11:00:00,40.25,40.38,40.22,40.3,92000.0,30.1616,30.259,30.1391,30.1991,92000.0
2008-12-30 11:10:00,40.3,40.39,40.25,40.38,53500.0,30.1991,30.2665,30.1616,30.259,53500.0
2008-12-30 11:20:00,40.39,40.5,40.37,40.48,101300.0,30.2665,30.3489,30.2515,30.334,101300.0
2008-12-30 11:30:00,40.48,40.63,40.47,40.61,118800.0,30.334,30.4464,30.3265,30.4314,118800.0
2008-12-30 11:40:00,40.6,40.98,40.6,40.95,143300.0,30.4239,30.7086,30.4239,30.6862,143300.0
2008-12-30 11:50:00,40.95,41.08,40.91,41.07,123300.0,30.6862,30.7836,30.6562,30.7761,123300.0
2008-12-30 12:00:00,41.08,41.15,40.99,41.01,76700.0,30.7836,30.836,30.7161,30.7311,76700.0
2008-12-30 12:10:00,41.02,41.07,40.98,41.05,69700.0,30.7386,30.7761,30.7086,30.7611,69700.0
2008-12-30 12:20:00,41.04,41.13,40.98,41.06,77800.0,30.7536,30.821,30.7086,30.7686,77800.0
2008-12-30 12:30:00,41.06,41.07,40.84,40.88,125800.0,30.7686,30.7761,30.6037,30.6337,125800.0
2008-12-30 12:40:00,40.87,40.96,40.76,40.83,113200.0,30.6262,30.6937,30.5438,30.5962,113200.0
2008-12-30 12:50:00,40.81,40.97,40.77,40.87,80700.0,30.5812,30.7011,30.5513,30.6262,80700.0
2008-12-30 13:00:00,40.87,40.87,40.75,40.8,62700.0,30.6262,30.6262,30.5363,30.5738,62700.0
2008-12-30 13:10:00,40.79,40.82,40.7,40.74,60100.0,30.5663,30.5887,30.4988,30.5288,60100.0
2008-12-30 13:20:00,40.74,40.88,40.65,40.85,46000.0,30.5288,30.6337,30.4614,30.6112,46000.0
2008-12-30 13:30:00,40.85,40.86,40.73,40.77,46900.0,30.6112,30.6187,30.5213,30.5513,46900.0
2008-12-30 13:40:00,40.77,41.0,40.73,41.0,42600.0,30.5513,30.7236,30.5213,30.7236,42600.0
2008-12-30 13:50:00,40.99,41.06,40.74,40.77,70400.0,30.7161,30.7686,30.5288,30.5513,70400.0
2008-12-30 14:00:00,40.77,40.88,40.64,40.84,91300.0,30.5513,30.6337,30.4539,30.6037,91300.0
2008-12-30 14:10:00,40.84,40.84,40.67,40.76,50100.0,30.6037,30.6037,30.4763,30.5438,50100.0
2008-12-30 14:20:00,40.74,40.92,40.74,40.88,57000.0,30.5288,30.6637,30.5288,30.6337,57000.0
2008-12-30 14:30:00,40.89,41.0,40.88,40.9,74800.0,30.6412,30.7236,30.6337,30.6487,74800.0
2008-12-30 14:40:00,40.9,40.91,40.81,40.87,80300.0,30.6487,30.6562,30.5812,30.6262,80300.0
2008-12-30 14:50:00,40.87,40.94,40.81,40.89,76200.0,30.6262,30.6787,30.5812,30.6412,76200.0
2008-12-30 15:00:00,40.87,40.95,40.72,40.73,113100.0,30.6262,30.6862,30.5138,30.5213,113100.0
2008-12-30 15:10:00,40.74,40.77,40.59,40.7,102800.0,30.5288,30.5513,30.4164,30.4988,102800.0
2008-12-30 15:20:00,40.71,40.86,40.63,40.78,109100.0,30.5063,30.6187,30.4464,30.5588,109100.0
2008-12-30 15:30:00,40.79,40.89,40.79,40.86,103300.0,30.5663,30.6412,30.5663,30.6187,103300.0
2008-12-30 15:40:00,40.87,41.07,40.87,41.01,237400.0,30.6262,30.7761,30.6262,30.7311,237400.0
2008-12-30 15:50:00,41.01,41.34,41.0,41.26,499800.0,30.7311,30.9784,30.7236,30.9185,499800.0
2008-12-31 09:30:00,41.59,41.86,41.5,41.77,161500.0,31.1657,31.3681,31.0983,31.3006,161500.0
2008-12-31 09:40:00,41.79,41.98,41.76,41.85,108100.0,31.3156,31.458,31.2931,31.3606,108100.0
2008-12-31 09:50:00,41.87,41.97,41.75,41.75,107200.0,31.3756,31.4505,31.2856,31.2856,107200.0
2008-12-31 10:00:00,41.77,42.08,41.77,42.04,78600.0,31.3006,31.5329,31.3006,31.503,78600.0
2008-12-31 10:10:00,42.04,42.14,42.03,42.12,67900.0,31.503,31.5779,31.4955,31.5629,67900.0
2008-12-31 10:20:00,42.12,42.18,42.05,42.16,48500.0,31.5629,31.6079,31.5105,31.5929,48500.0
2008-12-31 10:30:00,42.14,42.24,42.11,42.17,76200.0,31.5779,31.6528,31.5554,31.6004,76200.0
2008-12-31 10:40:00,42.17,42.22,42.1,42.21,98000.0,31.6004,31.6378,31.5479,31.6303,98000.0
2008-12-31 10:50:00,42.2,42.3,42.18,42.26,82300.0,31.6229,31.6978,31.6079,31.6678,82300.0
2008-12-31 11:00:00,42.26,42.28,42.2,42.25,77900.0,31.6678,31.6828,31.6229,31.6603,77900.0
2008-12-31 11:10:00,42.24,42.33,42.22,42.22,72600.0,31.6528,31.7203,31.6378,31.6378,72600.0
2008-12-31 11:20:00,42.22,42.41,42.2,42.41,96800.0,31.6378,31.7802,31.6229,31.7802,96800.0
2008-12-31 11:30:00,42.42,42.49,42.36,42.39,103700.0,31.7877,31.8402,31.7428,31.7652,103700.0
2008-12-31 11:40:00,42.4,42.44,42.33,42.34,123400.0,31.7727,31.8027,31.7203,31.7278,123400.0
2008-12-31 11:50:00,42.36,42.42,42.3,42.38,96300.0,31.7428,31.7877,31.6978,31.7577,96300.0
2008-12-31 12:00:00,42.37,42.5,42.37,42.48,82300.0,31.7502,31.8477,31.7502,31.8327,82300.0
2008-12-31 12:10:00,42.49,42.5,42.44,42.47,59800.0,31.8402,31.8477,31.8027,31.8252,59800.0
2008-12-31 12:20:00,42.47,42.5,42.43,42.48,92900.0,31.8252,31.8477,31.7952,31.8327,92900.0
2008-12-31 12:30:00,42.49,42.5,42.46,42.47,85200.0,31.8402,31.8477,31.8177,31.8252,85200.0
2008-12-31 12:40:00,42.48,42.63,42.48,42.61,118100.0,31.8327,31.9451,31.8327,31.9301,118100.0
2008-12-31 12:50:00,42.61,42.64,42.52,42.61,67400.0,31.9301,31.9526,31.8626,31.9301,67400.0
2008-12-31 13:00:00,42.6,42.62,42.54,42.58,94500.0,31.9226,31.9376,31.8776,31.9076,94500.0
2008-12-31 13:10:00,42.58,42.58,42.4,42.44,84000.0,31.9076,31.9076,31.7727,31.8027,84000.0
2008-12-31 13:20:00,42.42,42.44,42.28,42.28,67700.0,31.7877,31.8027,31.6828,31.6828,67700.0
2008-12-31 13:30:00,42.29,42.47,42.27,42.4,67700.0,31.6903,31.8252,31.6753,31.7727,67700.0
2008-12-31 13:40:00,42.39,42.42,42.34,42.36,57300.0,31.7652,31.7877,31.7278,31.7428,57300.0
2008-12-31 13:50:00,42.35,42.55,42.3,42.49,108200.0,31.7353,31.8851,31.6978,31.8402,108200.0
2008-12-31 14:00:00,42.49,42.65,42.47,42.56,157900.0,31.8402,31.9601,31.8252,31.8926,157900.0
2008-12-31 14:10:00,42.59,42.63,42.55,42.59,73900.0,31.9151,31.9451,31.8851,31.9151,73900.0
2008-12-31 14:20:00,42.59,42.65,42.53,42.62,100100.0,31.9151,31.9601,31.8701,31.9376,100100.0
2008-12-31 14:30:00,42.63,42.72,42.49,42.59,131300.0,31.9451,32.0125,31.8402,31.9151,131300.0
2008-12-31 14:40:00,42.61,42.7,42.6,42.65,96400.0,31.9301,31.9975,31.9226,31.9601,96400.0
2008-12-31 14:50:00,42.67,42.7,42.6,42.69,84000.0,31.9751,31.9975,31.9226,31.99,84000.0
2008-12-31 15:00:00,42.7,42.84,42.69,42.74,202700.0,31.9975,32.1024,31.99,32.0275,202700.0
2008-12-31 15:10:00,42.74,42.78,42.65,42.7,162900.0,32.0275,32.0575,31.9601,31.9975,162900.0
2008-12-31 15:20:00,42.71,42.91,42.68,42.9,195300.0,32.005,32.1549,31.9825,32.1474,195300.0
2008-12-31 15:30:00,42.9,43.05,42.79,42.94,371500.0,32.1474,32.2598,32.065,32.1774,371500.0
2008-12-31 15:40:00,42.94,42.95,42.54,42.61,338000.0,32.1774,32.1849,31.8776,31.9301,338000.0
2008-12-31 15:50:00,42.62,42.81,42.55,42.67,496800.0,31.9376,32.08,31.8851,31.9751,496800.0
2009-01-02 09:30:00,42.8,43.24,42.78,42.86,136600.0,32.0725,32.4022,32.0575,32.1174,136600.0
2009-01-02 09:40:00,42.86,43.2,42.78,43.17,140100.0,32.1174,32.3722,32.0575,32.3497,140100.0
2009-01-02 09:50:00,43.14,43.22,42.95,43.19,108200.0,32.3273,32.3872,32.1849,32.3647,108200.0
2009-01-02 10:00:00,43.17,43.32,43.03,43.13,112200.0,32.3497,32.4621,32.2448,32.3198,112200.0
2009-01-02 10:10:00,43.14,43.48,43.11,43.43,150100.0,32.3273,32.582,32.3048,32.5446,150100.0
2009-01-02 10:20:00,43.42,43.65,43.42,43.53,199600.0,32.5371,32.7094,32.5371,32.6195,199600.0
2009-01-02 10:30:00,43.53,43.69,43.43,43.59,201800.0,32.6195,32.7394,32.5446,32.6645,201800.0
2009-01-02 10:40:00,43.59,43.71,43.57,43.7,168800.0,32.6645,32.7544,32.6495,32.7469,168800.0
2009-01-02 10:50:00,43.69,43.95,43.65,43.91,184300.0,32.7394,32.9342,32.7094,32.9043,184300.0
2009-01-02 11:00:00,43.92,44.1,43.9,44.1,161900.0,32.9117,33.0466,32.8968,33.0466,161900.0
2009-01-02 11:10:00,44.09,44.19,43.99,44.05,177000.0,33.0391,33.1141,32.9642,33.0092,177000.0
2009-01-02 11:20:00,44.06,44.23,44.04,44.19,120200.0,33.0167,33.144,33.0017,33.1141,120200.0
2009-01-02 11:30:00,44.2,44.43,44.16,44.41,150100.0,33.1216,33.2939,33.0916,33.2789,150100.0
2009-01-02 11:40:00,44.4,44.46,44.31,44.33,82000.0,33.2714,33.3164,33.204,33.219,82000.0
2009-01-02 11:50:00,44.34,44.56,44.33,44.48,136300.0,33.2265,33.3913,33.219,33.3314,136300.0
2009-01-02 12:00:00,44.48,44.6,44.46,44.52,154700.0,33.3314,33.4213,33.3164,33.3614,154700.0
2009-01-02 12:10:00,44.51,44.55,44.4,44.53,104300.0,33.3539,33.3838,33.2714,33.3689,104300.0
2009-01-02 12:20:00,44.54,44.58,44.49,44.53,112600.0,33.3764,33.4063,33.3389,33.3689,112600.0
2009-01-02 12:30:00,44.52,44.79,44.51,44.72,161400.0,33.3614,33.5637,33.3539,33.5112,161400.0
2009-01-02 12:40:00,44.76,44.81,44.7,44.71,98000.0,33.5412,33.5787,33.4962,33.5037,98000.0
2009-01-02 12:50:00,44.72,44.77,44.61,44.75,119700.0,33.5112,33.5487,33.4288,33.5337,119700.0
2009-01-02 13:00:00,44.77,44.85,44.73,44.79,66900.0,33.5487,33.6087,33.5187,33.5637,66900.0
2009-01-02 13:10:00,44.81,44.94,44.76,44.93,133700.0,33.5787,33.6761,33.5412,33.6686,133700.0
2009-01-02 13:20:00,44.92,45.1,44.9,45.08,256800.0,33.6611,33.796,33.6461,33.781,256800.0
2009-01-02 13:30:00,45.08,45.33,45.0,45.22,238700.0,33.781,33.9683,33.7211,33.8859,238700.0
2009-01-02 13:40:00,45.24,45.31,45.18,45.29,94700.0,33.9009,33.9534,33.8559,33.9384,94700.0
2009-01-02 13:50:00,45.29,45.4,45.21,45.28,152700.0,33.9384,34.0208,33.8784,33.9309,152700.0
2009-01-02 14:00:00,45.29,45.3,45.11,45.2,105200.0,33.9384,33.9459,33.8035,33.8709,105200.0
2009-01-02 14:10:00,45.2,45.2,45.04,45.07,119400.0,33.8709,33.8709,33.751,33.7735,119400.0
2009-01-02 14:20:00,45.08,45.23,45.01,45.07,114300.0,33.781,33.8934,33.7285,33.7735,114300.0
2009-01-02 14:30:00,45.07,45.21,45.0,45.04,135400.0,33.7735,33.8784,33.7211,33.751,135400.0
2009-01-02 14:40:00,45.04,45.2,44.93,44.97,119200.0,33.751,33.8709,33.6686,33.6986,119200.0
2009-01-02 14:50:00,44.96,45.07,44.93,45.05,116200.0,33.6911,33.7735,33.6686,33.7585,116200.0
2009-01-02 15:00:00,45.06,45.26,45.0,45.06,229800.0,33.766,33.9159,33.7211,33.766,229800.0
2009-01-02 15:10:00,45.07,45.23,45.02,45.2,184900.0,33.7735,33.8934,33.736,33.8709,184900.0
2009-01-02 15:20:00,45.2,45.26,45.13,45.19,191300.0,33.8709,33.9159,33.8185,33.8634,191300.0
2009-01-02 15:30:00,45.19,45.3,45.12,45.29,214500.0,33.8634,33.9459,33.811,33.9384,214500.0
2009-01-02 15:40:00,45.3,45.56,45.26,45.46,464800.0,33.9459,34.1407,33.9159,34.0658,464800.0
2009-01-02 15:50:00,45.47,45.55,45.15,45.17,549400.0,34.0733,34.1332,33.8335,33.8484,549400.0
2009-01-05 09:30:00,45.36,45.56,45.0,45.13,255000.0,33.9908,34.1407,33.7211,33.8185,255000.0
2009-01-05 09:40:00,45.14,45.16,44.89,44.95,129300.0,33.826,33.841,33.6386,33.6836,129300.0
2009-01-05 09:50:00,44.95,45.13,44.8,44.93,106600.0,33.6836,33.8185,33.5712,33.6686,106600.0
2009-01-05 10:00:00,44.96,45.34,44.9,45.31,115300.0,33.6911,33.9758,33.6461,33.9534,115300.0
2009-01-05 10:10:00,45.31,45.48,45.17,45.19,144800.0,33.9534,34.0807,33.8484,33.8634,144800.0
2009-01-05 10:20:00,45.2,45.46,45.17,45.38,112100.0,33.8709,34.0658,33.8484,34.0058,112100.0
2009-01-05 10:30:00,45.39,45.46,45.26,45.36,105200.0,34.0133,34.0658,33.9159,33.9908,105200.0
2009-01-05 10:40:00,45.34,45.44,45.28,45.33,107600.0,33.9758,34.0508,33.9309,33.9683,107600.0
2009-01-05 10:50:00,45.32,45.45,45.3,45.42,85100.0,33.9608,34.0583,33.9459,34.0358,85100.0
2009-01-05 11:00:00,45.41,45.75,45.4,45.7,177700.0,34.0283,34.2831,34.0208,34.2456,177700.0
2009-01-05 11:10:00,45.7,45.88,45.65,45.86,223100.0,34.2456,34.3805,34.2081,34.3655,223100.0
2009-01-05 11:20:00,45.87,45.93,45.78,45.92,150600.0,34.373,34.418,34.3056,34.4105,150600.0
2009-01-05 11:30:00,45.92,45.97,45.85,45.96,143000.0,34.4105,34.4479,34.358,34.4404,143000.0
2009-01-05 11:40:00,45.96,46.07,45.86,45.94,195400.0,34.4404,34.5229,34.3655,34.4254,195400.0
2009-01-05 11:50:00,45.95,45.98,45.83,45.86,125000.0,34.4329,34.4554,34.343,34.3655,125000.0
2009-01-05 12:00:00,45.86,46.0,45.83,45.99,90300.0,34.3655,34.4704,34.343,34.4629,90300.0
2009-01-05 12:10:00,45.98,46.16,45.96,46.15,116600.0,34.4554,34.5903,34.4404,34.5828,116600.0
2009-01-05 12:20:00,46.15,46.2,45.96,45.99,103900.0,34.5828,34.6203,34.4404,34.4629,103900.0
2009-01-05 12:30:00,45.98,46.0,45.78,45.94,103300.0,34.4554,34.4704,34.3056,34.4254,103300.0
2009-01-05 12:40:00,45.95,46.05,45.82,45.92,78100.0,34.4329,34.5079,34.3355,34.4105,78100.0
2009-01-05 12:50:00,45.92,46.0,45.76,45.96,80600.0,34.4105,34.4704,34.2906,34.4404,80600.0
2009-01-05 13:00:00,45.96,46.14,45.95,46.05,113100.0,34.4404,34.5753,34.4329,34.5079,113100.0
2009-01-05 13:10:00,46.05,46.2,46.0,46.17,87200.0,34.5079,34.6203,34.4704,34.5978,87200.0
2009-01-05 13:20:00,46.18,46.41,46.16,46.36,162400.0,34.6053,34.7776,34.5903,34.7402,162400.0
2009-01-05 13:30:00,46.38,46.49,46.24,46.34,128800.0,34.7552,34.8376,34.6503,34.7252,128800.0
2009-01-05 13:40:00,46.32,46.54,46.27,46.45,126400.0,34.7102,34.8751,34.6727,34.8076,126400.0
2009-01-05 13:50:00,46.44,46.69,46.42,46.57,197200.0,34.8001,34.9875,34.7851,34.8975,197200.0
2009-01-05 14:00:00,46.57,46.81,46.55,46.6,155300.0,34.8975,35.0774,34.8826,34.92,155300.0
2009-01-05 14:10:00,46.61,46.73,46.43,46.44,159000.0,34.9275,35.0174,34.7926,34.8001,159000.0
2009-01-05 14:20:00,46.43,46.45,46.16,46.17,148100.0,34.7926,34.8076,34.5903,34.5978,148100.0
2009-01-05 14:30:00,46.17,46.22,46.07,46.16,141300.0,34.5978,34.6353,34.5229,34.5903,141300.0
2009-01-05 14:40:00,46.16,46.2,45.85,45.97,189200.0,34.5903,34.6203,34.358,34.4479,189200.0
2009-01-05 14:50:00,45.99,46.05,45.87,46.01,200900.0,34.4629,34.5079,34.373,34.4779,200900.0
2009-01-05 15:00:00,46.01,46.06,45.91,45.92,170300.0,34.4779,34.5154,34.403,34.4105,170300.0
2009-01-05 15:10:00,45.92,46.04,45.74,45.96,160200.0,34.4105,34.5004,34.2756,34.4404,160200.0
2009-01-05 15:20:00,45.96,46.01,45.75,45.87,195300.0,34.4404,34.4779,34.2831,34.373,195300.0
2009-01-05 15:30:00,45.86,46.05,45.78,46.04,250200.0,34.3655,34.5079,34.3056,34.5004,250200.0
2009-01-05 15:40:00,46.04,46.23,46.03,46.11,275800.0,34.5004,34.6428,34.4929,34.5528,275800.0
2009-01-05 15:50:00,46.11,46.3,46.1,46.22,419100.0,34.5528,34.6952,34.5453,34.6353,419100.0
2009-01-06 09:30:00,46.85,47.0,46.5,46.5,293900.0,35.1074,35.2198,34.8451,34.8451,293900.0
2009-01-06 09:40:00,46.49,46.62,46.37,46.55,221900.0,34.8376,34.935,34.7477,34.8826,221900.0
2009-01-06 09:50:00,46.57,46.58,46.35,46.5,220500.0,34.8975,34.905,34.7327,34.8451,220500.0
2009-01-06 10:00:00,46.5,46.6,46.35,46.35,240000.0,34.8451,34.92,34.7327,34.7327,240000.0
2009-01-06 10:10:00,46.35,46.43,46.13,46.25,201300.0,34.7327,34.7926,34.5678,34.6578,201300.0
2009-01-06 10:20:00,46.25,46.25,45.91,46.15,188900.0,34.6578,34.6578,34.403,34.5828,188900.0
2009-01-06 10:30:00,46.17,46.44,46.17,46.35,68200.0,34.5978,34.8001,34.5978,34.7327,68200.0
2009-01-06 10:40:00,46.34,46.54,46.31,46.32,133000.0,34.7252,34.8751,34.7027,34.7102,133000.0
2009-01-06 10:50:00,46.3,46.5,46.28,46.33,142900.0,34.6952,34.8451,34.6802,34.7177,142900.0
2009-01-06 11:00:00,46.31,46.4,46.24,46.27,137400.0,34.7027,34.7702,34.6503,34.6727,137400.0
2009-01-06 11:10:00,46.28,46.36,46.18,46.22,159200.0,34.6802,34.7402,34.6053,34.6353,159200.0
2009-01-06 11:20:00,46.21,46.29,45.95,46.03,171900.0,34.6278,34.6877,34.4329,34.4929,171900.0
2009-01-06 11:30:00,46.03,46.29,46.03,46.22,94100.0,34.4929,34.6877,34.4929,34.6353,94100.0
2009-01-06 11:40:00,46.19,46.27,46.08,46.12,86800.0,34.6128,34.6727,34.5304,34.5603,86800.0
2009-01-06 11:50:00,46.14,46.19,45.97,46.06,92900.0,34.5753,34.6128,34.4479,34.5154,92900.0
2009-01-06 12:00:00,46.07,46.19,45.98,46.1,107500.0,34.5229,34.6128,34.4554,34.5453,107500.0
2009-01-06 12:10:00,46.11,46.12,45.89,45.92,172800.0,34.5528,34.5603,34.388,34.4105,172800.0
2009-01-06 12:20:00,45.93,45.98,45.74,45.88,192200.0,34.418,34.4554,34.2756,34.3805,192200.0
2009-01-06 12:30:00,45.88,46.02,45.87,45.99,135700.0,34.3805,34.4854,34.373,34.4629,135700.0
2009-01-06 12:40:00,45.99,46.04,45.94,46.0,213600.0,34.4629,34.5004,34.4254,34.4704,213600.0
2009-01-06 12:50:00,46.0,46.01,45.93,45.99,137400.0,34.4704,34.4779,34.418,34.4629,137400.0
2009-01-06 13:00:00,45.99,46.0,45.73,45.82,210500.0,34.4629,34.4704,34.2681,34.3355,210500.0
2009-01-06 13:10:00,45.8,45.81,45.53,45.56,182200.0,34.3205,34.328,34.1182,34.1407,182200.0
2009-01-06 13:20:00,45.56,45.71,45.5,45.68,146000.0,34.1407,34.2531,34.0957,34.2306,146000.0
2009-01-06 13:30:00,45.67,45.98,45.62,45.9,174400.0,34.2231,34.4554,34.1857,34.3955,174400.0
2009-01-06 13:40:00,45.87,46.02,45.81,46.0,125100.0,34.373,34.4854,34.328,34.4704,125100.0
2009-01-06 13:50:00,46.0,46.04,45.92,45.95,193800.0,34.4704,34.5004,34.4105,34.4329,193800.0
2009-01-06 14:00:00,45.95,45.98,45.71,45.83,194200.0,34.4329,34.4554,34.2531,34.343,194200.0
2009-01-06 14:10:00,45.83,46.12,45.82,45.98,252200.0,34.343,34.5603,34.3355,34.4554,252200.0
2009-01-06 14:20:00,45.99,46.16,45.94,46.15,119900.0,34.4629,34.5903,34.4254,34.5828,119900.0
2009-01-06 14:30:00,46.16,46.35,46.15,46.32,100300.0,34.5903,34.7327,34.5828,34.7102,100300.0
2009-01-06 14:40:00,46.33,46.69,46.33,46.68,134500.0,34.7177,34.9875,34.7177,34.98,134500.0
2009-01-06 14:50:00,46.69,46.71,46.35,46.37,225600.0,34.9875,35.0025,34.7327,34.7477,225600.0
2009-01-06 15:00:00,46.37,46.39,46.28,46.35,238200.0,34.7477,34.7627,34.6802,34.7327,238200.0
2009-01-06 15:10:00,46.33,46.82,46.24,46.28,266400.0,34.7177,35.0849,34.6503,34.6802,266400.0
2009-01-06 15:20:00,46.28,46.35,46.19,46.21,129800.0,34.6802,34.7327,34.6128,34.6278,129800.0
2009-01-06 15:30:00,46.21,46.35,46.12,46.21,205300.0,34.6278,34.7327,34.5603,34.6278,205300.0
2009-01-06 15:40:00,46.24,46.42,46.22,46.29,290300.0,34.6503,34.7851,34.6353,34.6877,290300.0
2009-01-06 15:50:00,46.29,46.38,46.21,46.32,373600.0,34.6877,34.7552,34.6278,34.7102,373600.0
2009-01-07 09:30:00,45.1,45.6,45.06,45.19,245300.0,33.796,34.1707,33.766,33.8634,245300.0
2009-01-07 09:40:00,45.19,45.4,45.0,45.4,193700.0,33.8634,34.0208,33.7211,34.0208,193700.0
2009-01-07 09:50:00,45.4,45.61,45.23,45.49,183100.0,34.0208,34.1782,33.8934,34.0882,183100.0
2009-01-07 10:00:00,45.49,45.61,45.46,45.52,178000.0,34.0882,34.1782,34.0658,34.1107,178000.0
2009-01-07 10:10:00,45.52,45.57,45.32,45.37,294700.0,34.1107,34.1482,33.9608,33.9983,294700.0
2009-01-07 10:20:00,45.36,45.4,45.16,45.38,192400.0,33.9908,34.0208,33.841,34.0058,192400.0
2009-01-07 10:30:00,45.37,45.4,45.23,45.36,167500.0,33.9983,34.0208,33.8934,33.9908,167500.0
2009-01-07 10:40:00,45.36,45.42,45.23,45.31,109700.0,33.9908,34.0358,33.8934,33.9534,109700.0
2009-01-07 10:50:00,45.28,45.35,45.16,45.26,112500.0,33.9309,33.9833,33.841,33.9159,112500.0
2009-01-07 11:00:00,45.25,45.41,45.2,45.3,87400.0,33.9084,34.0283,33.8709,33.9459,87400.0
2009-01-07 11:10:00,45.3,45.5,45.27,45.37,207400.0,33.9459,34.0957,33.9234,33.9983,207400.0
2009-01-07 11:20:00,45.37,45.49,45.3,45.39,121500.0,33.9983,34.0882,33.9459,34.0133,121500.0
2009-01-07 11:30:00,45.4,45.43,45.34,45.41,120000.0,34.0208,34.0433,33.9758,34.0283,120000.0
2009-01-07 11:40:00,45.41,45.48,45.4,45.43,116000.0,34.0283,34.0807,34.0208,34.0433,116000.0
2009-01-07 11:50:00,45.43,45.5,45.4,45.46,141300.0,34.0433,34.0957,34.0208,34.0658,141300.0
2009-01-07 12:00:00,45.46,45.46,45.37,45.42,180200.0,34.0658,34.0658,33.9983,34.0358,180200.0
2009-01-07 12:10:00,45.42,45.44,45.26,45.37,157200.0,34.0358,34.0508,33.9159,33.9983,157200.0
2009-01-07 12:20:00,45.37,45.37,45.19,45.25,86200.0,33.9983,33.9983,33.8634,33.9084,86200.0
2009-01-07 12:30:00,45.26,45.3,45.19,45.26,70000.0,33.9159,33.9459,33.8634,33.9159,70000.0
2009-01-07 12:40:00,45.26,45.28,45.1,45.14,140400.0,33.9159,33.9309,33.796,33.826,140400.0
2009-01-07 12:50:00,45.14,45.14,45.0,45.03,90700.0,33.826,33.826,33.7211,33.7435,90700.0
2009-01-07 13:00:00,45.03,45.06,45.0,45.04,75100.0,33.7435,33.766,33.7211,33.751,75100.0
2009-01-07 13:10:00,45.04,45.05,44.85,45.0,150300.0,33.751,33.7585,33.6087,33.7211,150300.0
2009-01-07 13:20:00,44.99,45.0,44.86,44.89,159300.0,33.7136,33.7211,33.6161,33.6386,159300.0
2009-01-07 13:30:00,44.9,45.08,44.85,45.08,122300.0,33.6461,33.781,33.6087,33.781,122300.0
2009-01-07 13:40:00,45.07,45.1,44.63,44.68,158000.0,33.7735,33.796,33.4438,33.4813,158000.0
2009-01-07 13:50:00,44.68,44.74,44.44,44.44,151100.0,33.4813,33.5262,33.3014,33.3014,151100.0
2009-01-07 14:00:00,44.43,44.5,44.35,44.4,142900.0,33.2939,33.3464,33.234,33.2714,142900.0
2009-01-07 14:10:00,44.39,44.58,44.33,44.47,141200.0,33.2639,33.4063,33.219,33.3239,141200.0
2009-01-07 14:20:00,44.47,44.55,44.4,44.5,99900.0,33.3239,33.3838,33.2714,33.3464,99900.0
2009-01-07 14:30:00,44.5,44.56,44.43,44.48,87800.0,33.3464,33.3913,33.2939,33.3314,87800.0
2009-01-07 14:40:00,44.48,44.59,44.35,44.51,93800.0,33.3314,33.4138,33.234,33.3539,93800.0
2009-01-07 14:50:00,44.5,44.64,44.44,44.58,116900.0,33.3464,33.4513,33.3014,33.4063,116900.0
2009-01-07 15:00:00,44.57,44.59,44.22,44.29,123800.0,33.3988,33.4138,33.1366,33.189,123800.0
2009-01-07 15:10:00,44.27,44.38,44.17,44.37,113500.0,33.174,33.2565,33.0991,33.249,113500.0
2009-01-07 15:20:00,44.38,44.59,44.36,44.57,132600.0,33.2565,33.4138,33.2415,33.3988,132600.0
2009-01-07 15:30:00,44.55,44.7,44.46,44.52,179100.0,33.3838,33.4962,33.3164,33.3614,179100.0
2009-01-07 15:40:00,44.5,44.52,44.41,44.5,202000.0,33.3464,33.3614,33.2789,33.3464,202000.0
2009-01-07 15:50:00,44.5,44.84,44.49,44.77,602100.0,33.3464,33.6012,33.3389,33.5487,602100.0
2009-01-08 09:30:00,44.5,44.69,44.09,44.11,129400.0,33.3464,33.4888,33.0391,33.0541,129400.0
2009-01-08 09:40:00,44.11,44.36,44.04,44.26,133800.0,33.0541,33.2415,33.0017,33.1665,133800.0
2009-01-08 09:50:00,44.29,44.44,44.23,44.37,172800.0,33.189,33.3014,33.144,33.249,172800.0
2009-01-08 10:00:00,44.39,44.43,44.25,44.34,104800.0,33.2639,33.2939,33.159,33.2265,104800.0
2009-01-08 10:10:00,44.35,44.4,44.25,44.3,128800.0,33.234,33.2714,33.159,33.1965,128800.0
2009-01-08 10:20:00,44.28,44.37,44.1,44.32,170100.0,33.1815,33.249,33.0466,33.2115,170100.0
2009-01-08 10:30:00,44.3,44.39,44.25,44.32,110900.0,33.1965,33.2639,33.159,33.2115,110900.0
2009-01-08 10:40:00,44.33,44.64,44.23,44.29,258700.0,33.219,33.4513,33.144,33.189,258700.0
2009-01-08 10:50:00,44.28,44.38,44.25,44.28,145600.0,33.1815,33.2565,33.159,33.1815,145600.0
2009-01-08 11:00:00,44.3,44.55,44.25,44.28,141200.0,33.1965,33.3838,33.159,33.1815,141200.0
2009-01-08 11:10:00,44.27,44.36,44.25,44.32,127000.0,33.174,33.2415,33.159,33.2115,127000.0
2009-01-08 11:20:00,44.32,44.36,44.11,44.11,219700.0,33.2115,33.2415,33.0541,33.0541,219700.0
2009-01-08 11:30:00,44.11,44.15,43.88,44.13,171700.0,33.0541,33.0841,32.8818,33.0691,171700.0
2009-01-08 11:40:00,44.14,44.2,44.08,44.13,81400.0,33.0766,33.1216,33.0316,33.0691,81400.0
2009-01-08 11:50:00,44.13,44.2,44.03,44.14,80800.0,33.0691,33.1216,32.9942,33.0766,80800.0
2009-01-08 12:00:00,44.14,44.17,44.07,44.17,121500.0,33.0766,33.0991,33.0242,33.0991,121500.0
2009-01-08 12:10:00,44.17,44.4,44.15,44.38,78500.0,33.0991,33.2714,33.0841,33.2565,78500.0
2009-01-08 12:20:00,44.36,44.47,44.36,44.4,96700.0,33.2415,33.3239,33.2415,33.2714,96700.0
2009-01-08 12:30:00,44.39,44.5,44.33,44.48,108200.0,33.2639,33.3464,33.219,33.3314,108200.0
2009-01-08 12:40:00,44.48,44.56,44.41,44.51,60700.0,33.3314,33.3913,33.2789,33.3539,60700.0
2009-01-08 12:50:00,44.54,44.67,44.34,44.38,108600.0,33.3764,33.4738,33.2265,33.2565,108600.0
2009-01-08 13:00:00,44.36,44.39,44.22,44.31,95500.0,33.2415,33.2639,33.1366,33.204,95500.0
2009-01-08 13:10:00,44.31,44.31,44.16,44.18,62500.0,33.204,33.204,33.0916,33.1066,62500.0
2009-01-08 13:20:00,44.19,44.39,44.16,44.26,64100.0,33.1141,33.2639,33.0916,33.1665,64100.0
2009-01-08 13:30:00,44.25,44.31,44.2,44.27,45300.0,33.159,33.204,33.1216,33.174,45300.0
2009-01-08 13:40:00,44.27,44.5,44.25,44.35,134500.0,33.174,33.3464,33.159,33.234,134500.0
2009-01-08 13:50:00,44.35,44.37,44.22,44.37,78400.0,33.234,33.249,33.1366,33.249,78400.0
2009-01-08 14:00:00,44.36,44.57,44.31,44.53,80300.0,33.2415,33.3988,33.204,33.3689,80300.0
2009-01-08 14:10:00,44.53,44.67,44.41,44.45,109500.0,33.3689,33.4738,33.2789,33.3089,109500.0
2009-01-08 14:20:00,44.46,44.5,44.35,44.36,81800.0,33.3164,33.3464,33.234,33.2415,81800.0
2009-01-08 14:30:00,44.37,44.37,44.21,44.24,115300.0,33.249,33.249,33.1291,33.1515,115300.0
2009-01-08 14:40:00,44.24,44.61,44.2,44.5,107800.0,33.1515,33.4288,33.1216,33.3464,107800.0
2009-01-08 14:50:00,44.48,44.7,44.45,44.47,92400.0,33.3314,33.4962,33.3089,33.3239,92400.0
2009-01-08 15:00:00,44.48,44.64,44.4,44.4,143200.0,33.3314,33.4513,33.2714,33.2714,143200.0
2009-01-08 15:10:00,44.39,44.5,44.31,44.42,108700.0,33.2639,33.3464,33.204,33.2864,108700.0
2009-01-08 15:20:00,44.4,44.57,44.3,44.53,133100.0,33.2714,33.3988,33.1965,33.3689,133100.0
2009-01-08 15:30:00,44.52,44.59,44.35,44.5,146800.0,33.3614,33.4138,33.234,33.3464,146800.0
2009-01-08 15:40:00,44.5,44.87,44.5,44.86,315800.0,33.3464,33.6236,33.3464,33.6161,315800.0
2009-01-08 15:50:00,44.87,44.9,44.71,44.79,479600.0,33.6236,33.6461,33.5037,33.5637,479600.0
2009-01-09 09:30:00,44.83,45.15,44.69,44.72,124000.0,33.5937,33.8335,33.4888,33.5112,124000.0
2009-01-09 09:40:00,44.72,44.75,44.34,44.34,181400.0,33.5112,33.5337,33.2265,33.2265,181400.0
2009-01-09 09:50:00,44.31,44.45,44.19,44.39,171900.0,33.204,33.3089,33.1141,33.2639,171900.0
2009-01-09 10:00:00,44.39,44.5,44.23,44.3,100600.0,33.2639,33.3464,33.144,33.1965,100600.0
2009-01-09 10:10:00,44.31,44.35,44.05,44.15,87900.0,33.204,33.234,33.0092,33.0841,87900.0
2009-01-09 10:20:00,44.11,44.38,44.1,44.22,58100.0,33.0541,33.2565,33.0466,33.1366,58100.0
2009-01-09 10:30:00,44.23,44.23,44.0,44.06,144600.0,33.144,33.144,32.9717,33.0167,144600.0
2009-01-09 10:40:00,44.09,44.15,43.93,44.15,234500.0,33.0391,33.0841,32.9192,33.0841,234500.0
2009-01-09 10:50:00,44.15,44.36,44.07,44.28,170800.0,33.0841,33.2415,33.0242,33.1815,170800.0
2009-01-09 11:00:00,44.28,44.53,44.2,44.43,78200.0,33.1815,33.3689,33.1216,33.2939,78200.0
2009-01-09 11:10:00,44.41,44.42,44.15,44.22,50700.0,33.2789,33.2864,33.0841,33.1366,50700.0
2009-01-09 11:20:00,44.24,44.55,44.2,44.37,104900.0,33.1515,33.3838,33.1216,33.249,104900.0
2009-01-09 11:30:00,44.36,44.45,44.33,44.41,47100.0,33.2415,33.3089,33.219,33.2789,47100.0
2009-01-09 11:40:00,44.38,44.44,44.25,44.43,58100.0,33.2565,33.3014,33.159,33.2939,58100.0
2009-01-09 11:50:00,44.43,44.52,44.4,44.47,93700.0,33.2939,33.3614,33.2714,33.3239,93700.0
2009-01-09 12:00:00,44.48,44.85,44.48,44.82,91700.0,33.3314,33.6087,33.3314,33.5862,91700.0
2009-01-09 12:10:00,44.81,44.82,44.7,44.76,71600.0,33.5787,33.5862,33.4962,33.5412,71600.0
2009-01-09 12:20:00,44.75,44.78,44.63,44.63,83400.0,33.5337,33.5562,33.4438,33.4438,83400.0
2009-01-09 12:30:00,44.64,44.87,44.6,44.85,113800.0,33.4513,33.6236,33.4213,33.6087,113800.0
2009-01-09 12:40:00,44.85,44.9,44.76,44.86,99000.0,33.6087,33.6461,33.5412,33.6161,99000.0
2009-01-09 12:50:00,44.87,44.97,44.85,44.89,77000.0,33.6236,33.6986,33.6087,33.6386,77000.0
2009-01-09 13:00:00,44.9,45.1,44.84,44.92,129000.0,33.6461,33.796,33.6012,33.6611,129000.0
2009-01-09 13:10:00,44.91,44.94,44.67,44.7,187300.0,33.6536,33.6761,33.4738,33.4962,187300.0
2009-01-09 13:20:00,44.71,44.79,44.45,44.48,397000.0,33.5037,33.5637,33.3089,33.3314,397000.0
2009-01-09 13:30:00,44.48,44.56,44.46,44.49,276700.0,33.3314,33.3913,33.3164,33.3389,276700.0
2009-01-09 13:40:00,44.49,44.56,44.42,44.51,158600.0,33.3389,33.3913,33.2864,33.3539,158600.0
2009-01-09 13:50:00,44.5,44.54,44.44,44.5,152100.0,33.3464,33.3764,33.3014,33.3464,152100.0
2009-01-09 14:00:00,44.5,44.57,44.49,44.54,247600.0,33.3464,33.3988,33.3389,33.3764,247600.0
2009-01-09 14:10:00,44.54,44.66,44.48,44.62,248400.0,33.3764,33.4663,33.3314,33.4363,248400.0
2009-01-09 14:20:00,44.64,44.67,44.49,44.55,79500.0,33.4513,33.4738,33.3389,33.3838,79500.0
2009-01-09 14:30:00,44.54,44.8,44.53,44.75,55200.0,33.3764,33.5712,33.3689,33.5337,55200.0
2009-01-09 14:40:00,44.76,44.98,44.65,44.81,103700.0,33.5412,33.7061,33.4588,33.5787,103700.0
2009-01-09 14:50:00,44.8,44.86,44.7,44.76,118700.0,33.5712,33.6161,33.4962,33.5412,118700.0
2009-01-09 15:00:00,44.73,44.87,44.66,44.67,74000.0,33.5187,33.6236,33.4663,33.4738,74000.0
2009-01-09 15:10:00,44.66,44.7,44.53,44.68,66300.0,33.4663,33.4962,33.3689,33.4813,66300.0
2009-01-09 15:20:00,44.7,44.74,44.48,44.67,97600.0,33.4962,33.5262,33.3314,33.4738,97600.0
2009-01-09 15:30:00,44.69,44.84,44.62,44.8,120700.0,33.4888,33.6012,33.4363,33.5712,120700.0
2009-01-09 15:40:00,44.8,44.83,44.52,44.57,196500.0,33.5712,33.5937,33.3614,33.3988,196500.0
2009-01-09 15:50:00,44.56,44.64,44.38,44.49,386700.0,33.3913,33.4513,33.2565,33.3389,386700.0
2009-01-12 09:30:00,44.28,44.45,43.91,43.95,153800.0,33.1815,33.3089,32.9043,32.9342,153800.0
2009-01-12 09:40:00,43.92,44.0,43.59,43.68,146200.0,32.9117,32.9717,32.6645,32.7319,146200.0
2009-01-12 09:50:00,43.68,43.74,43.5,43.53,121700.0,32.7319,32.7769,32.597,32.6195,121700.0
2009-01-12 10:00:00,43.56,43.61,43.31,43.33,137200.0,32.642,32.6794,32.4546,32.4696,137200.0
2009-01-12 10:10:00,43.37,43.5,43.28,43.36,89100.0,32.4996,32.597,32.4322,32.4921,89100.0
2009-01-12 10:20:00,43.36,43.44,43.19,43.39,115700.0,32.4921,32.5521,32.3647,32.5146,115700.0
2009-01-12 10:30:00,43.39,43.51,43.3,43.48,109000.0,32.5146,32.6045,32.4471,32.582,109000.0
2009-01-12 10:40:00,43.49,43.54,43.41,43.5,97900.0,32.5895,32.627,32.5296,32.597,97900.0
2009-01-12 10:50:00,43.5,43.56,43.43,43.48,55800.0,32.597,32.642,32.5446,32.582,55800.0
2009-01-12 11:00:00,43.48,43.5,43.3,43.37,79200.0,32.582,32.597,32.4471,32.4996,79200.0
2009-01-12 11:10:00,43.38,43.43,43.3,43.35,66800.0,32.5071,32.5446,32.4471,32.4846,66800.0
2009-01-12 11:20:00,43.33,43.53,43.29,43.47,101300.0,32.4696,32.6195,32.4397,32.5745,101300.0
2009-01-12 11:30:00,43.47,43.56,43.35,43.49,86400.0,32.5745,32.642,32.4846,32.5895,86400.0
2009-01-12 11:40:00,43.5,43.59,43.4,43.5,59300.0,32.597,32.6645,32.5221,32.597,59300.0
2009-01-12 11:50:00,43.49,43.52,43.4,43.43,55900.0,32.5895,32.612,32.5221,32.5446,55900.0
2009-01-12 12:00:00,43.43,43.58,43.42,43.54,68800.0,32.5446,32.657,32.5371,32.627,68800.0
2009-01-12 12:10:00,43.52,43.69,43.52,43.65,46300.0,32.612,32.7394,32.612,32.7094,46300.0
2009-01-12 12:20:00,43.65,43.65,43.58,43.64,37300.0,32.7094,32.7094,32.657,32.7019,37300.0
2009-01-12 12:30:00,43.64,43.73,43.63,43.71,55000.0,32.7019,32.7694,32.6944,32.7544,55000.0
2009-01-12 12:40:00,43.73,43.77,43.64,43.73,66200.0,32.7694,32.7993,32.7019,32.7694,66200.0
2009-01-12 12:50:00,43.73,43.76,43.66,43.73,67300.0,32.7694,32.7919,32.7169,32.7694,67300.0
2009-01-12 13:00:00,43.72,43.89,43.7,43.89,46100.0,32.7619,32.8893,32.7469,32.8893,46100.0
2009-01-12 13:10:00,43.9,44.0,43.86,43.89,71000.0,32.8968,32.9717,32.8668,32.8893,71000.0
2009-01-12 13:20:00,43.89,43.91,43.8,43.82,54400.0,32.8893,32.9043,32.8218,32.8368,54400.0
2009-01-12 13:30:00,43.83,43.83,43.69,43.74,51200.0,32.8443,32.8443,32.7394,32.7769,51200.0
2009-01-12 13:40:00,43.75,43.9,43.72,43.87,64900.0,32.7844,32.8968,32.7619,32.8743,64900.0
2009-01-12 13:50:00,43.86,43.91,43.65,43.67,91800.0,32.8668,32.9043,32.7094,32.7244,91800.0
2009-01-12 14:00:00,43.67,43.67,43.54,43.55,112400.0,32.7244,32.7244,32.627,32.6345,112400.0
2009-01-12 14:10:00,43.56,43.64,43.54,43.62,73500.0,32.642,32.7019,32.627,32.6869,73500.0
2009-01-12 14:20:00,43.62,43.71,43.56,43.63,100200.0,32.6869,32.7544,32.642,32.6944,100200.0
2009-01-12 14:30:00,43.63,43.66,43.52,43.61,79900.0,32.6944,32.7169,32.612,32.6794,79900.0
2009-01-12 14:40:00,43.6,43.61,43.42,43.49,85300.0,32.672,32.6794,32.5371,32.5895,85300.0
2009-01-12 14:50:00,43.49,43.63,43.45,43.61,114000.0,32.5895,32.6944,32.5596,32.6794,114000.0
2009-01-12 15:00:00,43.59,43.69,43.39,43.46,247300.0,32.6645,32.7394,32.5146,32.567,247300.0
2009-01-12 15:10:00,43.46,43.51,43.32,43.39,139500.0,32.567,32.6045,32.4621,32.5146,139500.0
2009-01-12 15:20:00,43.4,43.66,43.35,43.54,171300.0,32.5221,32.7169,32.4846,32.627,171300.0
2009-01-12 15:30:00,43.54,43.6,43.36,43.47,301300.0,32.627,32.672,32.4921,32.5745,301300.0
2009-01-12 15:40:00,43.46,43.7,43.32,43.66,325300.0,32.567,32.7469,32.4621,32.7169,325300.0
2009-01-12 15:50:00,43.65,43.83,43.63,43.76,521200.0,32.7094,32.8443,32.6944,32.7919,521200.0
2009-01-13 09:30:00,43.29,43.43,43.05,43.15,217300.0,32.4397,32.5446,32.2598,32.3347,217300.0
2009-01-13 09:40:00,43.13,43.62,43.13,43.53,130000.0,32.3198,32.6869,32.3198,32.6195,130000.0
2009-01-13 09:50:00,43.53,43.58,43.19,43.19,138700.0,32.6195,32.657,32.3647,32.3647,138700.0
2009-01-13 10:00:00,43.2,43.37,43.07,43.19,133900.0,32.3722,32.4996,32.2748,32.3647,133900.0
2009-01-13 10:10:00,43.21,43.4,43.15,43.33,110700.0,32.3797,32.5221,32.3347,32.4696,110700.0
2009-01-13 10:20:00,43.34,43.34,43.0,43.0,118800.0,32.4771,32.4771,32.2223,32.2223,118800.0
2009-01-13 10:30:00,43.0,43.06,42.91,43.0,184600.0,32.2223,32.2673,32.1549,32.2223,184600.0
2009-01-13 10:40:00,43.01,43.14,42.99,43.09,89200.0,32.2298,32.3273,32.2148,32.2898,89200.0
2009-01-13 10:50:00,43.09,43.19,42.98,43.1,112100.0,32.2898,32.3647,32.2074,32.2973,112100.0
2009-01-13 11:00:00,43.09,43.2,42.95,43.15,118100.0,32.2898,32.3722,32.1849,32.3347,118100.0
2009-01-13 11:10:00,43.15,43.15,42.83,42.88,140200.0,32.3347,32.3347,32.095,32.1324,140200.0
2009-01-13 11:20:00,42.87,42.87,42.7,42.8,157100.0,32.1249,32.1249,31.9975,32.0725,157100.0
2009-01-13 11:30:00,42.79,42.84,42.58,42.58,158600.0,32.065,32.1024,31.9076,31.9076,158600.0
2009-01-13 11:40:00,42.58,42.74,42.41,42.43,169400.0,31.9076,32.0275,31.7802,31.7952,169400.0
2009-01-13 11:50:00,42.43,42.49,42.18,42.41,176200.0,31.7952,31.8402,31.6079,31.7802,176200.0
2009-01-13 12:00:00,42.43,42.5,42.29,42.35,172200.0,31.7952,31.8477,31.6903,31.7353,172200.0
2009-01-13 12:10:00,42.36,42.37,42.16,42.19,112400.0,31.7428,31.7502,31.5929,31.6154,112400.0
2009-01-13 12:20:00,42.21,42.29,42.15,42.26,230800.0,31.6303,31.6903,31.5854,31.6678,230800.0
2009-01-13 12:30:00,42.26,42.38,42.11,42.21,150800.0,31.6678,31.7577,31.5554,31.6303,150800.0
2009-01-13 12:40:00,42.22,42.23,42.06,42.14,71100.0,31.6378,31.6453,31.5179,31.5779,71100.0
2009-01-13 12:50:00,42.14,42.19,42.03,42.08,147500.0,31.5779,31.6154,31.4955,31.5329,147500.0
2009-01-13 13:00:00,42.08,42.16,42.04,42.15,57700.0,31.5329,31.5929,31.503,31.5854,57700.0
2009-01-13 13:10:00,42.13,42.19,42.1,42.12,46100.0,31.5704,31.6154,31.5479,31.5629,46100.0
2009-01-13 13:20:00,42.1,42.13,42.05,42.12,91100.0,31.5479,31.5704,31.5105,31.5629,91100.0
2009-01-13 13:30:00,42.11,42.16,42.05,42.09,84600.0,31.5554,31.5929,31.5105,31.5404,84600.0
2009-01-13 13:40:00,42.09,42.14,41.91,41.97,171400.0,31.5404,31.5779,31.4055,31.4505,171400.0
2009-01-13 13:50:00,41.98,41.99,41.83,41.87,80900.0,31.458,31.4655,31.3456,31.3756,80900.0
2009-01-13 14:00:00,41.87,42.05,41.8,42.0,87700.0,31.3756,31.5105,31.3231,31.473,87700.0
2009-01-13 14:10:00,42.0,42.14,41.93,41.97,95600.0,31.473,31.5779,31.4205,31.4505,95600.0
2009-01-13 14:20:00,41.96,41.97,41.8,41.86,103200.0,31.443,31.4505,31.3231,31.3681,103200.0
2009-01-13 14:30:00,41.86,42.14,41.84,42.04,195000.0,31.3681,31.5779,31.3531,31.503,195000.0
2009-01-13 14:40:00,42.06,42.37,42.03,42.21,158900.0,31.5179,31.7502,31.4955,31.6303,158900.0
2009-01-13 14:50:00,42.2,42.4,42.12,42.15,132000.0,31.6229,31.7727,31.5629,31.5854,132000.0
2009-01-13 15:00:00,42.14,42.16,41.88,41.91,140300.0,31.5779,31.5929,31.3831,31.4055,140300.0
2009-01-13 15:10:00,41.91,42.09,41.89,42.01,124100.0,31.4055,31.5404,31.3906,31.4805,124100.0
2009-01-13 15:20:00,42.03,42.23,41.97,42.17,110000.0,31.4955,31.6453,31.4505,31.6004,110000.0
2009-01-13 15:30:00,42.17,42.45,41.95,42.4,208500.0,31.6004,31.8102,31.4355,31.7727,208500.0
2009-01-13 15:40:00,42.39,42.54,42.34,42.54,468600.0,31.7652,31.8776,31.7278,31.8776,468600.0
2009-01-13 15:50:00,42.54,42.64,42.36,42.44,465400.0,31.8776,31.9526,31.7428,31.8027,465400.0
2009-01-14 09:30:00,41.88,41.98,41.39,41.69,204900.0,31.3831,31.458,31.0159,31.2407,204900.0
2009-01-14 09:40:00,41.7,41.87,41.22,41.23,183300.0,31.2482,31.3756,30.8885,30.896,183300.0
2009-01-14 09:50:00,41.24,41.32,41.06,41.27,211000.0,30.9035,30.9634,30.7686,30.926,211000.0
2009-01-14 10:00:00,41.26,41.31,41.13,41.23,149700.0,30.9185,30.9559,30.821,30.896,149700.0
2009-01-14 10:10:00,41.25,41.38,41.04,41.05,197200.0,30.911,31.0084,30.7536,30.7611,197200.0
2009-01-14 10:20:00,41.06,41.22,41.01,41.08,156700.0,30.7686,30.8885,30.7311,30.7836,156700.0
2009-01-14 10:30:00,41.06,41.08,41.0,41.05,234700.0,30.7686,30.7836,30.7236,30.7611,234700.0
2009-01-14 10:40:00,41.05,41.09,41.0,41.06,284900.0,30.7611,30.7911,30.7236,30.7686,284900.0
2009-01-14 10:50:00,41.06,41.18,41.01,41.14,200100.0,30.7686,30.8585,30.7311,30.8285,200100.0
2009-01-14 11:00:00,41.14,41.17,41.03,41.09,136500.0,30.8285,30.851,30.7461,30.7911,136500.0
2009-01-14 11:10:00,41.09,41.09,41.01,41.04,254300.0,30.7911,30.7911,30.7311,30.7536,254300.0
2009-01-14 11:20:00,41.04,41.21,41.03,41.19,177200.0,30.7536,30.881,30.7461,30.866,177200.0
2009-01-14 11:30:00,41.17,41.19,41.06,41.09,82400.0,30.851,30.866,30.7686,30.7911,82400.0
2009-01-14 11:40:00,41.09,41.19,41.03,41.06,98900.0,30.7911,30.866,30.7461,30.7686,98900.0
2009-01-14 11:50:00,41.06,41.12,41.04,41.11,131500.0,30.7686,30.8135,30.7536,30.8061,131500.0
2009-01-14 12:00:00,41.12,41.15,41.04,41.11,148100.0,30.8135,30.836,30.7536,30.8061,148100.0
2009-01-14 12:10:00,41.11,41.14,41.05,41.07,111800.0,30.8061,30.8285,30.7611,30.7761,111800.0
2009-01-14 12:20:00,41.07,41.12,41.04,41.12,176500.0,30.7761,30.8135,30.7536,30.8135,176500.0
2009-01-14 12:30:00,41.12,41.23,41.1,41.11,213600.0,30.8135,30.896,30.7986,30.8061,213600.0
2009-01-14 12:40:00,41.1,41.2,41.06,41.16,155400.0,30.7986,30.8735,30.7686,30.8435,155400.0
2009-01-14 12:50:00,41.18,41.39,41.16,41.35,127900.0,30.8585,31.0159,30.8435,30.9859,127900.0
2009-01-14 13:00:00,41.33,41.48,41.28,41.42,65300.0,30.9709,31.0833,30.9334,31.0384,65300.0
2009-01-14 13:10:00,41.42,41.46,41.3,41.31,70800.0,31.0384,31.0683,30.9484,30.9559,70800.0
2009-01-14 13:20:00,41.31,41.37,41.19,41.22,69200.0,30.9559,31.0009,30.866,30.8885,69200.0
2009-01-14 13:30:00,41.24,41.28,41.15,41.18,82200.0,30.9035,30.9334,30.836,30.8585,82200.0
2009-01-14 13:40:00,41.18,41.3,41.15,41.23,79800.0,30.8585,30.9484,30.836,30.896,79800.0
2009-01-14 13:50:00,41.24,41.26,41.13,41.19,101300.0,30.9035,30.9185,30.821,30.866,101300.0
2009-01-14 14:00:00,41.19,41.25,41.09,41.25,162900.0,30.866,30.911,30.7911,30.911,162900.0
2009-01-14 14:10:00,41.25,41.36,41.21,41.26,161800.0,30.911,30.9934,30.881,30.9185,161800.0
2009-01-14 14:20:00,41.26,41.27,41.15,41.25,149200.0,30.9185,30.926,30.836,30.911,149200.0
2009-01-14 14:30:00,41.26,41.4,41.25,41.32,148400.0,30.9185,31.0234,30.911,30.9634,148400.0
2009-01-14 14:40:00,41.32,41.39,41.22,41.26,110100.0,30.9634,31.0159,30.8885,30.9185,110100.0
2009-01-14 14:50:00,41.25,41.34,41.22,41.25,88500.0,30.911,30.9784,30.8885,30.911,88500.0
2009-01-14 15:00:00,41.25,41.25,41.11,41.14,267700.0,30.911,30.911,30.8061,30.8285,267700.0
2009-01-14 15:10:00,41.14,41.15,40.89,41.02,278800.0,30.8285,30.836,30.6412,30.7386,278800.0
2009-01-14 15:20:00,41.02,41.19,40.98,41.04,192100.0,30.7386,30.866,30.7086,30.7536,192100.0
2009-01-14 15:30:00,41.03,41.17,40.91,40.94,221500.0,30.7461,30.851,30.6562,30.6787,221500.0
2009-01-14 15:40:00,40.94,41.26,40.87,41.25,301700.0,30.6787,30.9185,30.6262,30.911,301700.0
2009-01-14 15:50:00,41.26,41.34,41.09,41.24,537300.0,30.9185,30.9784,30.7911,30.9035,537300.0
2009-01-15 09:30:00,41.07,41.6,41.01,41.14,180200.0,30.7761,31.1732,30.7311,30.8285,180200.0
2009-01-15 09:40:00,41.14,41.14,40.43,40.55,199400.0,30.8285,30.8285,30.2965,30.3864,199400.0
2009-01-15 09:50:00,40.55,40.77,40.52,40.58,151900.0,30.3864,30.5513,30.3639,30.4089,151900.0
2009-01-15 10:00:00,40.57,40.68,40.33,40.42,274700.0,30.4014,30.4838,30.2216,30.289,274700.0
2009-01-15 10:10:00,40.41,40.46,40.15,40.24,156500.0,30.2815,30.319,30.0867,30.1541,156500.0
2009-01-15 10:20:00,40.24,40.27,40.1,40.24,134800.0,30.1541,30.1766,30.0492,30.1541,134800.0
2009-01-15 10:30:00,40.23,40.27,40.03,40.13,137000.0,30.1466,30.1766,29.9968,30.0717,137000.0
2009-01-15 10:40:00,40.12,40.24,40.12,40.2,124100.0,30.0642,30.1541,30.0642,30.1241,124100.0
2009-01-15 10:50:00,40.21,40.26,40.13,40.15,98300.0,30.1316,30.1691,30.0717,30.0867,98300.0
2009-01-15 11:00:00,40.15,40.38,40.13,40.31,137300.0,30.0867,30.259,30.0717,30.2066,137300.0
2009-01-15 11:10:00,40.31,40.35,40.18,40.18,109700.0,30.2066,30.2365,30.1092,30.1092,109700.0
2009-01-15 11:20:00,40.18,40.21,40.06,40.07,141700.0,30.1092,30.1316,30.0192,30.0267,141700.0
2009-01-15 11:30:00,40.07,40.14,40.0,40.02,182900.0,30.0267,30.0792,29.9743,29.9893,182900.0
2009-01-15 11:40:00,40.01,40.07,39.85,39.91,301200.0,29.9818,30.0267,29.8619,29.9068,301200.0
2009-01-15 11:50:00,39.91,39.91,39.8,39.81,114300.0,29.9068,29.9068,29.8244,29.8319,114300.0
2009-01-15 12:00:00,39.8,39.89,39.72,39.75,110700.0,29.8244,29.8918,29.7645,29.7869,110700.0
2009-01-15 12:10:00,39.76,39.86,39.71,39.76,114500.0,29.7944,29.8694,29.757,29.7944,114500.0
2009-01-15 12:20:00,39.76,39.76,39.51,39.56,167000.0,29.7944,29.7944,29.6071,29.6446,167000.0
2009-01-15 12:30:00,39.56,39.57,39.51,39.51,157600.0,29.6446,29.652,29.6071,29.6071,157600.0
2009-01-15 12:40:00,39.51,39.59,39.51,39.57,150200.0,29.6071,29.667,29.6071,29.652,150200.0
2009-01-15 12:50:00,39.57,39.68,39.55,39.62,79100.0,29.652,29.7345,29.6371,29.6895,79100.0
2009-01-15 13:00:00,39.63,39.82,39.63,39.79,79600.0,29.697,29.8394,29.697,29.8169,79600.0
2009-01-15 13:10:00,39.79,39.86,39.65,39.78,130400.0,29.8169,29.8694,29.712,29.8094,130400.0
2009-01-15 13:20:00,39.79,39.98,39.7,39.97,125400.0,29.8169,29.9593,29.7495,29.9518,125400.0
2009-01-15 13:30:00,39.99,40.21,39.97,40.21,150900.0,29.9668,30.1316,29.9518,30.1316,150900.0
2009-01-15 13:40:00,40.2,40.26,40.02,40.25,164500.0,30.1241,30.1691,29.9893,30.1616,164500.0
2009-01-15 13:50:00,40.25,40.67,40.24,40.57,210600.0,30.1616,30.4763,30.1541,30.4014,210600.0
2009-01-15 14:00:00,40.57,40.93,40.55,40.93,289700.0,30.4014,30.6712,30.3864,30.6712,289700.0
2009-01-15 14:10:00,40.92,41.12,40.77,41.07,214700.0,30.6637,30.8135,30.5513,30.7761,214700.0
2009-01-15 14:20:00,41.07,41.16,40.86,41.09,251500.0,30.7761,30.8435,30.6187,30.7911,251500.0
2009-01-15 14:30:00,41.09,41.19,40.95,41.18,286900.0,30.7911,30.866,30.6862,30.8585,286900.0
2009-01-15 14:40:00,41.2,41.3,41.07,41.2,277300.0,30.8735,30.9484,30.7761,30.8735,277300.0
2009-01-15 14:50:00,41.2,41.24,40.91,40.92,281300.0,30.8735,30.9035,30.6562,30.6637,281300.0
2009-01-15 15:00:00,40.92,41.25,40.83,40.92,186800.0,30.6637,30.911,30.5962,30.6637,186800.0
2009-01-15 15:10:00,40.94,41.32,40.88,41.28,166200.0,30.6787,30.9634,30.6337,30.9334,166200.0
2009-01-15 15:20:00,41.28,41.34,40.79,40.86,195900.0,30.9334,30.9784,30.5663,30.6187,195900.0
2009-01-15 15:30:00,40.86,40.86,40.51,40.8,325200.0,30.6187,30.6187,30.3564,30.5738,325200.0
2009-01-15 15:40:00,40.8,40.84,40.5,40.69,317800.0,30.5738,30.6037,30.3489,30.4913,317800.0
2009-01-15 15:50:00,40.69,40.98,40.69,40.96,405500.0,30.4913,30.7086,30.4913,30.6937,405500.0
2009-01-16 09:30:00,41.45,42.09,41.04,41.63,753700.0,31.0608,31.5404,30.7536,31.1957,753700.0
2009-01-16 09:40:00,41.62,42.15,41.61,42.11,277300.0,31.1882,31.5854,31.1807,31.5554,277300.0
2009-01-16 09:50:00,42.12,42.12,41.76,41.96,360100.0,31.5629,31.5629,31.2931,31.443,360100.0
2009-01-16 10:00:00,41.94,42.59,41.9,42.5,353000.0,31.428,31.9151,31.398,31.8477,353000.0
2009-01-16 10:10:00,42.5,42.57,42.14,42.33,273300.0,31.8477,31.9001,31.5779,31.7203,273300.0
2009-01-16 10:20:00,42.34,42.68,42.25,42.6,299600.0,31.7278,31.9825,31.6603,31.9226,299600.0
2009-01-16 10:30:00,42.59,42.91,42.48,42.87,279100.0,31.9151,32.1549,31.8327,32.1249,279100.0
2009-01-16 10:40:00,42.87,42.94,42.65,42.74,271200.0,32.1249,32.1774,31.9601,32.0275,271200.0
2009-01-16 10:50:00,42.72,43.0,42.7,42.96,219900.0,32.0125,32.2223,31.9975,32.1924,219900.0
2009-01-16 11:00:00,42.96,43.05,42.78,42.8,240100.0,32.1924,32.2598,32.0575,32.0725,240100.0
2009-01-16 11:10:00,42.8,42.83,42.6,42.69,230700.0,32.0725,32.095,31.9226,31.99,230700.0
2009-01-16 11:20:00,42.7,42.75,42.51,42.51,270300.0,31.9975,32.035,31.8552,31.8552,270300.0
2009-01-16 11:30:00,42.51,42.6,42.3,42.38,146400.0,31.8552,31.9226,31.6978,31.7577,146400.0
2009-01-16 11:40:00,42.37,42.41,42.2,42.4,186300.0,31.7502,31.7802,31.6229,31.7727,186300.0
2009-01-16 11:50:00,42.4,42.47,41.94,42.1,195500.0,31.7727,31.8252,31.428,31.5479,195500.0
2009-01-16 12:00:00,42.12,42.17,41.89,41.89,131600.0,31.5629,31.6004,31.3906,31.3906,131600.0
2009-01-16 12:10:00,41.9,42.0,41.63,41.72,176000.0,31.398,31.473,31.1957,31.2632,176000.0
2009-01-16 12:20:00,41.71,41.72,41.39,41.51,232700.0,31.2557,31.2632,31.0159,31.1058,232700.0
2009-01-16 12:30:00,41.53,41.6,41.37,41.59,176000.0,31.1208,31.1732,31.0009,31.1657,176000.0
2009-01-16 12:40:00,41.6,41.63,41.46,41.55,177400.0,31.1732,31.1957,31.0683,31.1358,177400.0
2009-01-16 12:50:00,41.55,41.74,41.5,41.67,121700.0,31.1358,31.2782,31.0983,31.2257,121700.0
2009-01-16 13:00:00,41.68,41.8,41.41,41.47,176300.0,31.2332,31.3231,31.0309,31.0758,176300.0
2009-01-16 13:10:00,41.47,41.72,41.34,41.47,205900.0,31.0758,31.2632,30.9784,31.0758,205900.0
2009-01-16 13:20:00,41.47,41.65,41.39,41.64,92900.0,31.0758,31.2107,31.0159,31.2032,92900.0
2009-01-16 13:30:00,41.64,41.91,41.54,41.81,172300.0,31.2032,31.4055,31.1283,31.3306,172300.0
2009-01-16 13:40:00,41.8,41.87,41.69,41.73,155200.0,31.3231,31.3756,31.2407,31.2707,155200.0
2009-01-16 13:50:00,41.72,41.88,41.65,41.86,101800.0,31.2632,31.3831,31.2107,31.3681,101800.0
2009-01-16 14:00:00,41.87,42.14,41.77,42.01,109400.0,31.3756,31.5779,31.3006,31.4805,109400.0
2009-01-16 14:10:00,42.01,42.07,41.82,41.89,125800.0,31.4805,31.5254,31.3381,31.3906,125800.0
2009-01-16 14:20:00,41.87,42.04,41.73,41.99,135600.0,31.3756,31.503,31.2707,31.4655,135600.0
2009-01-16 14:30:00,41.99,42.14,41.84,42.1,194800.0,31.4655,31.5779,31.3531,31.5479,194800.0
2009-01-16 14:40:00,42.1,42.19,41.89,42.1,197100.0,31.5479,31.6154,31.3906,31.5479,197100.0
2009-01-16 14:50:00,42.1,42.47,42.1,42.47,167400.0,31.5479,31.8252,31.5479,31.8252,167400.0
2009-01-16 15:00:00,42.45,42.54,42.29,42.47,196000.0,31.8102,31.8776,31.6903,31.8252,196000.0
2009-01-16 15:10:00,42.49,42.83,42.49,42.79,131800.0,31.8402,32.095,31.8402,32.065,131800.0
2009-01-16 15:20:00,42.79,42.88,42.5,42.52,168100.0,32.065,32.1324,31.8477,31.8626,168100.0
2009-01-16 15:30:00,42.5,42.67,42.44,42.55,175500.0,31.8477,31.9751,31.8027,31.8851,175500.0
2009-01-16 15:40:00,42.55,42.66,42.35,42.58,275400.0,31.8851,31.9676,31.7353,31.9076,275400.0
2009-01-16 15:50:00,42.56,42.65,42.35,42.39,412000.0,31.8926,31.9601,31.7353,31.7652,412000.0
2009-01-20 09:30:00,42.08,42.74,42.02,42.05,196300.0,31.5329,32.0275,31.488,31.5105,196300.0
2009-01-20 09:40:00,42.06,42.06,41.64,41.7,184600.0,31.5179,31.5179,31.2032,31.2482,184600.0
2009-01-20 09:50:00,41.69,41.97,41.31,41.57,299600.0,31.2407,31.4505,30.9559,31.1508,299600.0
2009-01-20 10:00:00,41.59,41.67,41.44,41.55,243400.0,31.1657,31.2257,31.0533,31.1358,243400.0
2009-01-20 10:10:00,41.54,41.68,41.42,41.48,178300.0,31.1283,31.2332,31.0384,31.0833,178300.0
2009-01-20 10:20:00,41.45,41.71,41.45,41.68,86600.0,31.0608,31.2557,31.0608,31.2332,86600.0
2009-01-20 10:30:00,41.67,41.69,41.45,41.51,202000.0,31.2257,31.2407,31.0608,31.1058,202000.0
2009-01-20 10:40:00,41.51,41.56,41.4,41.44,200500.0,31.1058,31.1433,31.0234,31.0533,200500.0
2009-01-20 10:50:00,41.44,41.44,41.11,41.14,250100.0,31.0533,31.0533,30.8061,30.8285,250100.0
2009-01-20 11:00:00,41.13,41.17,41.02,41.12,232100.0,30.821,30.851,30.7386,30.8135,232100.0
2009-01-20 11:10:00,41.12,41.22,40.98,41.1,154800.0,30.8135,30.8885,30.7086,30.7986,154800.0
2009-01-20 11:20:00,41.1,41.1,40.86,40.89,125500.0,30.7986,30.7986,30.6187,30.6412,125500.0
2009-01-20 11:30:00,40.89,41.21,40.89,41.15,138200.0,30.6412,30.881,30.6412,30.836,138200.0
2009-01-20 11:40:00,41.16,41.39,41.03,41.08,192500.0,30.8435,31.0159,30.7461,30.7836,192500.0
2009-01-20 11:50:00,41.09,41.11,40.95,41.0,112300.0,30.7911,30.8061,30.6862,30.7236,112300.0
2009-01-20 12:00:00,41.0,41.14,40.96,41.06,150100.0,30.7236,30.8285,30.6937,30.7686,150100.0
2009-01-20 12:10:00,41.04,41.3,40.98,41.24,132300.0,30.7536,30.9484,30.7086,30.9035,132300.0
2009-01-20 12:20:00,41.25,41.26,40.86,40.96,160400.0,30.911,30.9185,30.6187,30.6937,160400.0
2009-01-20 12:30:00,40.95,41.1,40.91,40.93,153000.0,30.6862,30.7986,30.6562,30.6712,153000.0
2009-01-20 12:40:00,40.91,41.0,40.85,40.92,181000.0,30.6562,30.7236,30.6112,30.6637,181000.0
2009-01-20 12:50:00,40.93,41.0,40.76,40.79,111500.0,30.6712,30.7236,30.5438,30.5663,111500.0
2009-01-20 13:00:00,40.78,41.01,40.75,40.8,181900.0,30.5588,30.7311,30.5363,30.5738,181900.0
2009-01-20 13:10:00,40.8,40.81,40.66,40.77,102900.0,30.5738,30.5812,30.4688,30.5513,102900.0
2009-01-20 13:20:00,40.76,40.95,40.75,40.93,109300.0,30.5438,30.6862,30.5363,30.6712,109300.0
2009-01-20 13:30:00,40.93,40.94,40.63,40.75,119800.0,30.6712,30.6787,30.4464,30.5363,119800.0
2009-01-20 13:40:00,40.75,40.98,40.56,40.65,105900.0,30.5363,30.7086,30.3939,30.4614,105900.0
2009-01-20 13:50:00,40.65,40.79,40.6,40.72,116800.0,30.4614,30.5663,30.4239,30.5138,116800.0
2009-01-20 14:00:00,40.71,40.87,40.6,40.78,138500.0,30.5063,30.6262,30.4239,30.5588,138500.0
2009-01-20 14:10:00,40.77,40.79,40.59,40.62,157700.0,30.5513,30.5663,30.4164,30.4389,157700.0
2009-01-20 14:20:00,40.62,40.69,40.48,40.67,162300.0,30.4389,30.4913,30.334,30.4763,162300.0
2009-01-20 14:30:00,40.67,40.82,40.58,40.71,175100.0,30.4763,30.5887,30.4089,30.5063,175100.0
2009-01-20 14:40:00,40.69,40.82,40.53,40.55,201700.0,30.4913,30.5887,30.3714,30.3864,201700.0
2009-01-20 14:50:00,40.55,40.8,40.55,40.65,167100.0,30.3864,30.5738,30.3864,30.4614,167100.0
2009-01-20 15:00:00,40.65,40.68,40.41,40.47,301300.0,30.4614,30.4838,30.2815,30.3265,301300.0
2009-01-20 15:10:00,40.48,40.61,40.27,40.43,231000.0,30.334,30.4314,30.1766,30.2965,231000.0
2009-01-20 15:20:00,40.43,40.58,40.36,40.49,279700.0,30.2965,30.4089,30.244,30.3415,279700.0
2009-01-20 15:30:00,40.49,40.73,40.43,40.56,395100.0,30.3415,30.5213,30.2965,30.3939,395100.0
2009-01-20 15:40:00,40.56,40.6,40.33,40.58,538100.0,30.3939,30.4239,30.2216,30.4089,538100.0
2009-01-20 15:50:00,40.59,40.59,40.2,40.3,690000.0,30.4164,30.4164,30.1241,30.1991,690000.0
2009-01-21 09:30:00,40.75,41.0,40.15,40.37,181000.0,30.5363,30.7236,30.0867,30.2515,181000.0
2009-01-21 09:40:00,40.36,40.56,40.18,40.35,120400.0,30.244,30.3939,30.1092,30.2365,120400.0
2009-01-21 09:50:00,40.36,40.92,40.31,40.82,170100.0,30.244,30.6637,30.2066,30.5887,170100.0
2009-01-21 10:00:00,40.82,41.17,40.8,40.98,141700.0,30.5887,30.851,30.5738,30.7086,141700.0
2009-01-21 10:10:00,40.98,41.13,40.82,41.12,121900.0,30.7086,30.821,30.5887,30.8135,121900.0
2009-01-21 10:20:00,41.13,41.32,40.36,40.88,226500.0,30.821,30.9634,30.244,30.6337,226500.0
2009-01-21 10:30:00,40.86,40.97,40.53,40.75,159100.0,30.6187,30.7011,30.3714,30.5363,159100.0
2009-01-21 10:40:00,40.74,40.74,40.28,40.28,126400.0,30.5288,30.5288,30.1841,30.1841,126400.0
2009-01-21 10:50:00,40.28,40.44,40.05,40.05,143500.0,30.1841,30.304,30.0117,30.0117,143500.0
2009-01-21 11:00:00,40.06,40.36,40.0,40.31,157500.0,30.0192,30.244,29.9743,30.2066,157500.0
2009-01-21 11:10:00,40.33,40.46,40.18,40.41,89500.0,30.2216,30.319,30.1092,30.2815,89500.0
2009-01-21 11:20:00,40.38,40.62,40.38,40.56,156400.0,30.259,30.4389,30.259,30.3939,156400.0
2009-01-21 11:30:00,40.57,40.75,40.55,40.61,125300.0,30.4014,30.5363,30.3864,30.4314,125300.0
2009-01-21 11:40:00,40.61,40.8,40.54,40.72,115700.0,30.4314,30.5738,30.3789,30.5138,115700.0
2009-01-21 11:50:00,40.72,40.93,40.54,40.61,125400.0,30.5138,30.6712,30.3789,30.4314,125400.0
2009-01-21 12:00:00,40.59,40.8,40.5,40.78,108600.0,30.4164,30.5738,30.3489,30.5588,108600.0
2009-01-21 12:10:00,40.77,40.93,40.67,40.72,122000.0,30.5513,30.6712,30.4763,30.5138,122000.0
2009-01-21 12:20:00,40.67,40.75,40.46,40.49,68800.0,30.4763,30.5363,30.319,30.3415,68800.0
2009-01-21 12:30:00,40.49,40.69,40.4,40.59,162100.0,30.3415,30.4913,30.274,30.4164,162100.0
2009-01-21 12:40:00,40.58,40.69,40.5,40.65,138700.0,30.4089,30.4913,30.3489,30.4614,138700.0
2009-01-21 12:50:00,40.63,40.84,40.53,40.84,72500.0,30.4464,30.6037,30.3714,30.6037,72500.0
2009-01-21 13:00:00,40.83,41.01,40.76,40.9,94700.0,30.5962,30.7311,30.5438,30.6487,94700.0
2009-01-21 13:10:00,40.88,40.88,40.66,40.71,67800.0,30.6337,30.6337,30.4688,30.5063,67800.0
2009-01-21 13:20:00,40.73,40.75,40.5,40.62,73900.0,30.5213,30.5363,30.3489,30.4389,73900.0
2009-01-21 13:30:00,40.63,41.0,40.55,40.93,137400.0,30.4464,30.7236,30.3864,30.6712,137400.0
2009-01-21 13:40:00,40.93,41.1,40.86,40.99,122600.0,30.6712,30.7986,30.6187,30.7161,122600.0
2009-01-21 13:50:00,41.0,41.04,40.83,40.99,79200.0,30.7236,30.7536,30.5962,30.7161,79200.0
2009-01-21 14:00:00,40.99,41.0,40.86,40.92,109100.0,30.7161,30.7236,30.6187,30.6637,109100.0
2009-01-21 14:10:00,40.93,41.23,40.93,41.13,135900.0,30.6712,30.896,30.6712,30.821,135900.0
2009-01-21 14:20:00,41.16,41.36,41.15,41.35,180500.0,30.8435,30.9934,30.836,30.9859,180500.0
2009-01-21 14:30:00,41.35,41.85,41.34,41.63,266100.0,30.9859,31.3606,30.9784,31.1957,266100.0
2009-01-21 14:40:00,41.62,41.77,41.55,41.59,158600.0,31.1882,31.3006,31.1358,31.1657,158600.0
2009-01-21 14:50:00,41.57,41.86,41.57,41.82,144600.0,31.1508,31.3681,31.1508,31.3381,144600.0
2009-01-21 15:00:00,41.81,42.05,41.64,42.05,159300.0,31.3306,31.5105,31.2032,31.5105,159300.0
2009-01-21 15:10:00,42.04,42.23,41.98,42.16,277100.0,31.503,31.6453,31.458,31.5929,277100.0
2009-01-21 15:20:00,42.15,42.19,41.77,41.94,300200.0,31.5854,31.6154,31.3006,31.428,300200.0
2009-01-21 15:30:00,41.92,42.1,41.85,42.03,358700.0,31.413,31.5479,31.3606,31.4955,358700.0
2009-01-21 15:40:00,42.04,42.27,42.02,42.04,451200.0,31.503,31.6753,31.488,31.503,451200.0
2009-01-21 15:50:00,42.05,42.4,42.04,42.28,417300.0,31.5105,31.7727,31.503,31.6828,417300.0
2009-01-22 09:30:00,41.73,41.86,41.17,41.62,213800.0,31.2707,31.3681,30.851,31.1882,213800.0
2009-01-22 09:40:00,41.62,42.1,41.48,41.73,232800.0,31.1882,31.5479,31.0833,31.2707,232800.0
2009-01-22 09:50:00,41.73,41.96,41.57,41.62,147400.0,31.2707,31.443,31.1508,31.1882,147400.0
2009-01-22 10:00:00,41.62,41.99,41.59,41.91,167100.0,31.1882,31.4655,31.1657,31.4055,167100.0
2009-01-22 10:10:00,41.93,42.21,41.93,42.21,177800.0,31.4205,31.6303,31.4205,31.6303,177800.0
2009-01-22 10:20:00,42.21,42.32,41.85,41.88,153600.0,31.6303,31.7128,31.3606,31.3831,153600.0
2009-01-22 10:30:00,41.86,42.0,41.7,41.8,209900.0,31.3681,31.473,31.2482,31.3231,209900.0
2009-01-22 10:40:00,41.78,41.83,41.6,41.65,149200.0,31.3081,31.3456,31.1732,31.2107,149200.0
2009-01-22 10:50:00,41.63,41.81,41.5,41.59,126100.0,31.1957,31.3306,31.0983,31.1657,126100.0
2009-01-22 11:00:00,41.57,41.61,41.4,41.57,166000.0,31.1508,31.1807,31.0234,31.1508,166000.0
2009-01-22 11:10:00,41.57,41.69,41.5,41.63,94800.0,31.1508,31.2407,31.0983,31.1957,94800.0
2009-01-22 11:20:00,41.61,41.82,41.51,41.7,88000.0,31.1807,31.3381,31.1058,31.2482,88000.0
2009-01-22 11:30:00,41.67,41.67,41.19,41.2,135400.0,31.2257,31.2257,30.866,30.8735,135400.0
2009-01-22 11:40:00,41.21,41.42,41.21,41.28,147000.0,30.881,31.0384,30.881,30.9334,147000.0
2009-01-22 11:50:00,41.28,41.45,41.23,41.31,102400.0,30.9334,31.0608,30.896,30.9559,102400.0
2009-01-22 12:00:00,41.27,41.34,41.17,41.25,143100.0,30.926,30.9784,30.851,30.911,143100.0
2009-01-22 12:10:00,41.28,41.48,41.22,41.45,66400.0,30.9334,31.0833,30.8885,31.0608,66400.0
2009-01-22 12:20:00,41.48,41.49,41.17,41.41,83000.0,31.0833,31.0908,30.851,31.0309,83000.0
2009-01-22 12:30:00,41.41,41.46,41.32,41.38,72900.0,31.0309,31.0683,30.9634,31.0084,72900.0
2009-01-22 12:40:00,41.38,41.52,41.33,41.46,140300.0,31.0084,31.1133,30.9709,31.0683,140300.0
2009-01-22 12:50:00,41.47,41.52,41.37,41.44,106300.0,31.0758,31.1133,31.0009,31.0533,106300.0
2009-01-22 13:00:00,41.43,41.56,41.4,41.42,128900.0,31.0459,31.1433,31.0234,31.0384,128900.0
2009-01-22 13:10:00,41.41,41.52,41.31,41.5,116000.0,31.0309,31.1133,30.9559,31.0983,116000.0
2009-01-22 13:20:00,41.49,41.57,41.32,41.38,151800.0,31.0908,31.1508,30.9634,31.0084,151800.0
2009-01-22 13:30:00,41.39,41.59,41.31,41.44,231900.0,31.0159,31.1657,30.9559,31.0533,231900.0
2009-01-22 13:40:00,41.44,41.84,41.43,41.75,161300.0,31.0533,31.3531,31.0459,31.2856,161300.0
2009-01-22 13:50:00,41.77,41.98,41.7,41.98,104000.0,31.3006,31.458,31.2482,31.458,104000.0
2009-01-22 14:00:00,41.96,42.33,41.81,42.17,143800.0,31.443,31.7203,31.3306,31.6004,143800.0
2009-01-22 14:10:00,42.15,42.72,42.12,42.65,206100.0,31.5854,32.0125,31.5629,31.9601,206100.0
2009-01-22 14:20:00,42.66,42.75,42.33,42.44,186400.0,31.9676,32.035,31.7203,31.8027,186400.0
2009-01-22 14:30:00,42.42,42.68,42.29,42.6,138700.0,31.7877,31.9825,31.6903,31.9226,138700.0
2009-01-22 14:40:00,42.56,42.64,42.05,42.06,140700.0,31.8926,31.9526,31.5105,31.5179,140700.0
2009-01-22 14:50:00,42.08,42.29,41.97,42.29,134100.0,31.5329,31.6903,31.4505,31.6903,134100.0
2009-01-22 15:00:00,42.29,42.32,41.7,41.81,181000.0,31.6903,31.7128,31.2482,31.3306,181000.0
2009-01-22 15:10:00,41.81,42.04,41.69,41.8,166900.0,31.3306,31.503,31.2407,31.3231,166900.0
2009-01-22 15:20:00,41.78,42.13,41.68,42.07,156100.0,31.3081,31.5704,31.2332,31.5254,156100.0
2009-01-22 15:30:00,42.06,42.09,41.87,41.95,238100.0,31.5179,31.5404,31.3756,31.4355,238100.0
2009-01-22 15:40:00,41.93,42.68,41.93,42.61,353400.0,31.4205,31.9825,31.4205,31.9301,353400.0
2009-01-22 15:50:00,42.6,42.61,42.18,42.29,341900.0,31.9226,31.9301,31.6079,31.6903,341900.0
2009-01-23 09:30:00,40.91,41.74,40.91,41.33,259200.0,30.6562,31.2782,30.6562,30.9709,259200.0
2009-01-23 09:40:00,41.36,41.5,41.32,41.47,207700.0,30.9934,31.0983,30.9634,31.0758,207700.0
2009-01-23 09:50:00,41.46,41.74,41.3,41.61,193800.0,31.0683,31.2782,30.9484,31.1807,193800.0
2009-01-23 10:00:00,41.6,41.67,41.42,41.54,190700.0,31.1732,31.2257,31.0384,31.1283,190700.0
2009-01-23 10:10:00,41.53,41.62,41.15,41.28,228500.0,31.1208,31.1882,30.836,30.9334,228500.0
2009-01-23 10:20:00,41.28,41.53,41.09,41.46,177700.0,30.9334,31.1208,30.7911,31.0683,177700.0
2009-01-23 10:30:00,41.45,41.48,41.15,41.26,96700.0,31.0608,31.0833,30.836,30.9185,96700.0
2009-01-23 10:40:00,41.26,41.44,41.18,41.38,64700.0,30.9185,31.0533,30.8585,31.0084,64700.0
2009-01-23 10:50:00,41.38,41.5,41.31,41.33,61600.0,31.0084,31.0983,30.9559,30.9709,61600.0
2009-01-23 11:00:00,41.35,41.88,41.35,41.68,153800.0,30.9859,31.3831,30.9859,31.2332,153800.0
2009-01-23 11:10:00,41.7,42.0,41.62,41.81,127400.0,31.2482,31.473,31.1882,31.3306,127400.0
2009-01-23 11:20:00,41.83,42.0,41.83,41.9,123000.0,31.3456,31.473,31.3456,31.398,123000.0
2009-01-23 11:30:00,41.89,41.94,41.76,41.83,100600.0,31.3906,31.428,31.2931,31.3456,100600.0
2009-01-23 11:40:00,41.83,42.05,41.75,41.85,89300.0,31.3456,31.5105,31.2856,31.3606,89300.0
2009-01-23 11:50:00,41.86,41.94,41.53,41.67,79400.0,31.3681,31.428,31.1208,31.2257,79400.0
2009-01-23 12:00:00,41.67,41.77,41.6,41.65,58200.0,31.2257,31.3006,31.1732,31.2107,58200.0
2009-01-23 12:10:00,41.65,41.84,41.62,41.71,51600.0,31.2107,31.3531,31.1882,31.2557,51600.0
2009-01-23 12:20:00,41.73,42.0,41.73,41.92,76400.0,31.2707,31.473,31.2707,31.413,76400.0
2009-01-23 12:30:00,41.86,41.86,41.59,41.64,62400.0,31.3681,31.3681,31.1657,31.2032,62400.0
2009-01-23 12:40:00,41.63,42.02,41.59,41.97,88200.0,31.1957,31.488,31.1657,31.4505,88200.0
2009-01-23 12:50:00,41.96,42.1,41.68,41.83,77700.0,31.443,31.5479,31.2332,31.3456,77700.0
2009-01-23 13:00:00,41.83,41.99,41.71,41.87,72200.0,31.3456,31.4655,31.2557,31.3756,72200.0
2009-01-23 13:10:00,41.87,42.38,41.84,42.36,111100.0,31.3756,31.7577,31.3531,31.7428,111100.0
2009-01-23 13:20:00,42.35,42.42,42.2,42.27,70100.0,31.7353,31.7877,31.6229,31.6753,70100.0
2009-01-23 13:30:00,42.27,42.53,42.27,42.36,109400.0,31.6753,31.8701,31.6753,31.7428,109400.0
2009-01-23 13:40:00,42.37,42.53,42.31,42.45,121700.0,31.7502,31.8701,31.7053,31.8102,121700.0
2009-01-23 13:50:00,42.48,42.67,42.34,42.67,109000.0,31.8327,31.9751,31.7278,31.9751,109000.0
2009-01-23 14:00:00,42.68,42.84,42.57,42.62,132500.0,31.9825,32.1024,31.9001,31.9376,132500.0
2009-01-23 14:10:00,42.62,42.62,42.37,42.44,87200.0,31.9376,31.9376,31.7502,31.8027,87200.0
2009-01-23 14:20:00,42.44,42.66,42.4,42.45,90900.0,31.8027,31.9676,31.7727,31.8102,90900.0
2009-01-23 14:30:00,42.47,42.52,42.16,42.33,103100.0,31.8252,31.8626,31.5929,31.7203,103100.0
2009-01-23 14:40:00,42.33,42.39,42.16,42.28,168300.0,31.7203,31.7652,31.5929,31.6828,168300.0
2009-01-23 14:50:00,42.28,42.28,41.75,41.92,211100.0,31.6828,31.6828,31.2856,31.413,211100.0
2009-01-23 15:00:00,41.92,42.07,41.78,41.79,172400.0,31.413,31.5254,31.3081,31.3156,172400.0
2009-01-23 15:10:00,41.77,41.89,41.64,41.83,199300.0,31.3006,31.3906,31.2032,31.3456,199300.0
2009-01-23 15:20:00,41.83,42.24,41.82,41.82,178600.0,31.3456,31.6528,31.3381,31.3381,178600.0
2009-01-23 15:30:00,41.82,42.03,41.75,42.01,178200.0,31.3381,31.4955,31.2856,31.4805,178200.0
2009-01-23 15:40:00,42.01,42.09,41.85,41.97,321600.0,31.4805,31.5404,31.3606,31.4505,321600.0
2009-01-23 15:50:00,41.97,42.19,41.97,42.0,323400.0,31.4505,31.6154,31.4505,31.473,323400.0
2009-01-26 09:30:00,42.46,42.48,42.06,42.31,138000.0,31.8177,31.8327,31.5179,31.7053,138000.0
2009-01-26 09:40:00,42.31,43.04,42.3,42.68,164200.0,31.7053,32.2523,31.6978,31.9825,164200.0
2009-01-26 09:50:00,42.68,42.72,42.48,42.67,90500.0,31.9825,32.0125,31.8327,31.9751,90500.0
2009-01-26 10:00:00,42.68,43.41,42.68,43.28,259200.0,31.9825,32.5296,31.9825,32.4322,259200.0
2009-01-26 10:10:00,43.29,43.46,43.23,43.46,106500.0,32.4397,32.567,32.3947,32.567,106500.0
2009-01-26 10:20:00,43.44,43.77,43.44,43.59,140200.0,32.5521,32.7993,32.5521,32.6645,140200.0
2009-01-26 10:30:00,43.59,43.62,43.23,43.26,126300.0,32.6645,32.6869,32.3947,32.4172,126300.0
2009-01-26 10:40:00,43.25,43.38,43.12,43.37,100400.0,32.4097,32.5071,32.3123,32.4996,100400.0
2009-01-26 10:50:00,43.37,43.44,43.31,43.38,48700.0,32.4996,32.5521,32.4546,32.5071,48700.0
2009-01-26 11:00:00,43.38,43.58,43.31,43.41,78100.0,32.5071,32.657,32.4546,32.5296,78100.0
2009-01-26 11:10:00,43.41,43.49,43.23,43.24,43600.0,32.5296,32.5895,32.3947,32.4022,43600.0
2009-01-26 11:20:00,43.23,43.35,43.17,43.28,60100.0,32.3947,32.4846,32.3497,32.4322,60100.0
2009-01-26 11:30:00,43.26,43.39,43.2,43.3,49700.0,32.4172,32.5146,32.3722,32.4471,49700.0
2009-01-26 11:40:00,43.3,43.36,43.06,43.09,38600.0,32.4471,32.4921,32.2673,32.2898,38600.0
2009-01-26 11:50:00,43.08,43.15,42.97,42.99,70000.0,32.2823,32.3347,32.1999,32.2148,70000.0
2009-01-26 12:00:00,42.99,43.08,42.94,43.0,54500.0,32.2148,32.2823,32.1774,32.2223,54500.0
2009-01-26 12:10:00,43.0,43.0,42.83,42.9,70300.0,32.2223,32.2223,32.095,32.1474,70300.0
2009-01-26 12:20:00,42.91,43.13,42.91,43.08,75200.0,32.1549,32.3198,32.1549,32.2823,75200.0
2009-01-26 12:30:00,43.09,43.19,42.95,43.03,97200.0,32.2898,32.3647,32.1849,32.2448,97200.0
2009-01-26 12:40:00,43.02,43.11,42.96,43.02,65300.0,32.2373,32.3048,32.1924,32.2373,65300.0
2009-01-26 12:50:00,43.04,43.22,42.95,43.02,81200.0,32.2523,32.3872,32.1849,32.2373,81200.0
2009-01-26 13:00:00,43.02,43.1,42.78,42.93,73800.0,32.2373,32.2973,32.0575,32.1699,73800.0
2009-01-26 13:10:00,42.94,43.07,42.87,43.03,56600.0,32.1774,32.2748,32.1249,32.2448,56600.0
2009-01-26 13:20:00,43.03,43.14,42.86,43.06,77000.0,32.2448,32.3273,32.1174,32.2673,77000.0
2009-01-26 13:30:00,43.04,43.07,42.82,42.87,69100.0,32.2523,32.2748,32.0875,32.1249,69100.0
2009-01-26 13:40:00,42.87,43.09,42.85,42.89,70800.0,32.1249,32.2898,32.1099,32.1399,70800.0
2009-01-26 13:50:00,42.88,42.89,42.71,42.8,85700.0,32.1324,32.1399,32.005,32.0725,85700.0
2009-01-26 14:00:00,42.77,42.77,42.43,42.52,130000.0,32.05,32.05,31.7952,31.8626,130000.0
2009-01-26 14:10:00,42.53,42.53,42.3,42.38,131900.0,31.8701,31.8701,31.6978,31.7577,131900.0
2009-01-26 14:20:00,42.38,42.53,42.31,42.38,95400.0,31.7577,31.8701,31.7053,31.7577,95400.0
2009-01-26 14:30:00,42.4,42.71,42.37,42.65,115500.0,31.7727,32.005,31.7502,31.9601,115500.0
2009-01-26 14:40:00,42.62,42.79,42.47,42.76,93000.0,31.9376,32.065,31.8252,32.0425,93000.0
2009-01-26 14:50:00,42.76,42.94,42.68,42.87,72900.0,32.0425,32.1774,31.9825,32.1249,72900.0
2009-01-26 15:00:00,42.86,43.17,42.85,43.13,117300.0,32.1174,32.3497,32.1099,32.3198,117300.0
2009-01-26 15:10:00,43.14,43.2,42.98,43.1,143600.0,32.3273,32.3722,32.2074,32.2973,143600.0
2009-01-26 15:20:00,43.08,43.33,43.03,43.15,145300.0,32.2823,32.4696,32.2448,32.3347,145300.0
2009-01-26 15:30:00,43.15,43.28,42.96,43.0,222500.0,32.3347,32.4322,32.1924,32.2223,222500.0
2009-01-26 15:40:00,42.95,43.08,42.8,43.0,329900.0,32.1849,32.2823,32.0725,32.2223,329900.0
2009-01-26 15:50:00,43.0,43.1,42.9,43.0,283500.0,32.2223,32.2973,32.1474,32.2223,283500.0
2009-01-27 09:30:00,43.29,43.73,43.23,43.72,122800.0,32.4397,32.7694,32.3947,32.7619,122800.0
2009-01-27 09:40:00,43.7,43.8,43.48,43.77,112200.0,32.7469,32.8218,32.582,32.7993,112200.0
2009-01-27 09:50:00,43.76,43.95,43.74,43.93,111100.0,32.7919,32.9342,32.7769,32.9192,111100.0
2009-01-27 10:00:00,43.91,43.96,43.15,43.23,212300.0,32.9043,32.9417,32.3347,32.3947,212300.0
2009-01-27 10:10:00,43.23,43.25,43.04,43.1,77500.0,32.3947,32.4097,32.2523,32.2973,77500.0
2009-01-27 10:20:00,43.06,43.37,43.05,43.19,107700.0,32.2673,32.4996,32.2598,32.3647,107700.0
2009-01-27 10:30:00,43.23,43.28,42.94,43.07,129900.0,32.3947,32.4322,32.1774,32.2748,129900.0
2009-01-27 10:40:00,43.07,43.15,42.88,43.03,86200.0,32.2748,32.3347,32.1324,32.2448,86200.0
2009-01-27 10:50:00,43.01,43.42,42.97,43.39,111700.0,32.2298,32.5371,32.1999,32.5146,111700.0
2009-01-27 11:00:00,43.36,43.4,43.13,43.35,119100.0,32.4921,32.5221,32.3198,32.4846,119100.0
2009-01-27 11:10:00,43.34,43.38,43.16,43.31,91600.0,32.4771,32.5071,32.3422,32.4546,91600.0
2009-01-27 11:20:00,43.27,43.38,43.22,43.37,50100.0,32.4247,32.5071,32.3872,32.4996,50100.0
2009-01-27 11:30:00,43.37,43.41,43.07,43.1,90800.0,32.4996,32.5296,32.2748,32.2973,90800.0
2009-01-27 11:40:00,43.1,43.16,42.98,43.04,127600.0,32.2973,32.3422,32.2074,32.2523,127600.0
2009-01-27 11:50:00,43.04,43.21,42.9,42.9,96500.0,32.2523,32.3797,32.1474,32.1474,96500.0
2009-01-27 12:00:00,42.9,43.17,42.88,43.15,116000.0,32.1474,32.3497,32.1324,32.3347,116000.0
2009-01-27 12:10:00,43.15,43.34,43.08,43.34,62500.0,32.3347,32.4771,32.2823,32.4771,62500.0
2009-01-27 12:20:00,43.31,43.57,43.29,43.57,83600.0,32.4546,32.6495,32.4397,32.6495,83600.0
2009-01-27 12:30:00,43.57,43.7,43.53,43.63,78200.0,32.6495,32.7469,32.6195,32.6944,78200.0
2009-01-27 12:40:00,43.64,43.86,43.63,43.72,142700.0,32.7019,32.8668,32.6944,32.7619,142700.0
2009-01-27 12:50:00,43.7,43.83,43.65,43.72,61300.0,32.7469,32.8443,32.7094,32.7619,61300.0
2009-01-27 13:00:00,43.7,43.72,43.39,43.45,50200.0,32.7469,32.7619,32.5146,32.5596,50200.0
2009-01-27 13:10:00,43.46,43.67,43.44,43.64,126600.0,32.567,32.7244,32.5521,32.7019,126600.0
2009-01-27 13:20:00,43.64,43.82,43.45,43.45,78500.0,32.7019,32.8368,32.5596,32.5596,78500.0
2009-01-27 13:30:00,43.46,43.49,43.32,43.37,64700.0,32.567,32.5895,32.4621,32.4996,64700.0
2009-01-27 13:40:00,43.37,43.67,43.37,43.53,92500.0,32.4996,32.7244,32.4996,32.6195,92500.0
2009-01-27 13:50:00,43.53,43.64,43.5,43.5,54400.0,32.6195,32.7019,32.597,32.597,54400.0
2009-01-27 14:00:00,43.49,43.54,43.3,43.45,85500.0,32.5895,32.627,32.4471,32.5596,85500.0
2009-01-27 14:10:00,43.47,43.57,43.38,43.39,100000.0,32.5745,32.6495,32.5071,32.5146,100000.0
2009-01-27 14:20:00,43.38,43.47,43.17,43.17,112700.0,32.5071,32.5745,32.3497,32.3497,112700.0
2009-01-27 14:30:00,43.19,43.52,43.13,43.39,92400.0,32.3647,32.612,32.3198,32.5146,92400.0
2009-01-27 14:40:00,43.38,43.51,43.31,43.42,57800.0,32.5071,32.6045,32.4546,32.5371,57800.0
2009-01-27 14:50:00,43.43,43.64,43.43,43.53,82300.0,32.5446,32.7019,32.5446,32.6195,82300.0
2009-01-27 15:00:00,43.54,43.66,43.26,43.48,216400.0,32.627,32.7169,32.4172,32.582,216400.0
2009-01-27 15:10:00,43.49,43.7,43.44,43.59,142500.0,32.5895,32.7469,32.5521,32.6645,142500.0
2009-01-27 15:20:00,43.59,43.68,43.49,43.5,243300.0,32.6645,32.7319,32.5895,32.597,243300.0
2009-01-27 15:30:00,43.51,43.6,43.28,43.56,210400.0,32.6045,32.672,32.4322,32.642,210400.0
2009-01-27 15:40:00,43.56,43.61,43.38,43.45,320400.0,32.642,32.6794,32.5071,32.5596,320400.0
2009-01-27 15:50:00,43.45,43.56,43.15,43.22,522300.0,32.5596,32.642,32.3347,32.3872,522300.0
2009-01-28 09:30:00,43.47,44.19,42.87,44.01,527900.0,32.5745,33.1141,32.1249,32.9792,527900.0
2009-01-28 09:40:00,44.0,44.31,43.91,44.06,363200.0,32.9717,33.204,32.9043,33.0167,363200.0
2009-01-28 09:50:00,44.08,44.1,43.48,43.62,229300.0,33.0316,33.0466,32.582,32.6869,229300.0
2009-01-28 10:00:00,43.61,44.13,43.61,44.09,217100.0,32.6794,33.0691,32.6794,33.0391,217100.0
2009-01-28 10:10:00,44.11,44.25,44.09,44.2,225300.0,33.0541,33.159,33.0391,33.1216,225300.0
2009-01-28 10:20:00,44.18,44.21,43.99,44.19,167500.0,33.1066,33.1291,32.9642,33.1141,167500.0
2009-01-28 10:30:00,44.19,44.4,44.16,44.29,248500.0,33.1141,33.2714,33.0916,33.189,248500.0
2009-01-28 10:40:00,44.28,44.35,44.23,44.25,120300.0,33.1815,33.234,33.144,33.159,120300.0
2009-01-28 10:50:00,44.25,44.38,44.15,44.19,132700.0,33.159,33.2565,33.0841,33.1141,132700.0
2009-01-28 11:00:00,44.21,44.36,44.17,44.26,113600.0,33.1291,33.2415,33.0991,33.1665,113600.0
2009-01-28 11:10:00,44.28,44.29,43.86,43.89,137300.0,33.1815,33.189,32.8668,32.8893,137300.0
2009-01-28 11:20:00,43.88,44.0,43.56,43.63,199700.0,32.8818,32.9717,32.642,32.6944,199700.0
2009-01-28 11:30:00,43.64,43.68,43.38,43.39,206700.0,32.7019,32.7319,32.5071,32.5146,206700.0
2009-01-28 11:40:00,43.39,43.48,42.95,43.15,310700.0,32.5146,32.582,32.1849,32.3347,310700.0
2009-01-28 11:50:00,43.16,43.3,42.9,43.06,176400.0,32.3422,32.4471,32.1474,32.2673,176400.0
2009-01-28 12:00:00,43.06,43.31,43.05,43.28,148100.0,32.2673,32.4546,32.2598,32.4322,148100.0
2009-01-28 12:10:00,43.29,43.35,43.2,43.2,179700.0,32.4397,32.4846,32.3722,32.3722,179700.0
2009-01-28 12:20:00,43.2,43.31,43.15,43.25,79900.0,32.3722,32.4546,32.3347,32.4097,79900.0
2009-01-28 12:30:00,43.25,43.29,43.17,43.21,79900.0,32.4097,32.4397,32.3497,32.3797,79900.0
2009-01-28 12:40:00,43.2,43.23,43.12,43.18,70000.0,32.3722,32.3947,32.3123,32.3572,70000.0
2009-01-28 12:50:00,43.18,43.18,43.05,43.09,127900.0,32.3572,32.3572,32.2598,32.2898,127900.0
2009-01-28 13:00:00,43.1,43.15,43.01,43.08,175600.0,32.2973,32.3347,32.2298,32.2823,175600.0
2009-01-28 13:10:00,43.1,43.29,43.08,43.26,78500.0,32.2973,32.4397,32.2823,32.4172,78500.0
2009-01-28 13:20:00,43.27,43.49,43.26,43.41,150900.0,32.4247,32.5895,32.4172,32.5296,150900.0
2009-01-28 13:30:00,43.42,43.48,43.3,43.31,125700.0,32.5371,32.582,32.4471,32.4546,125700.0
2009-01-28 13:40:00,43.33,43.38,43.22,43.38,161100.0,32.4696,32.5071,32.3872,32.5071,161100.0
2009-01-28 13:50:00,43.39,43.43,43.15,43.16,96600.0,32.5146,32.5446,32.3347,32.3422,96600.0
2009-01-28 14:00:00,43.15,43.28,43.14,43.22,93600.0,32.3347,32.4322,32.3273,32.3872,93600.0
2009-01-28 14:10:00,43.22,43.4,43.17,43.36,145000.0,32.3872,32.5221,32.3497,32.4921,145000.0
2009-01-28 14:20:00,43.37,43.49,43.12,43.35,188500.0,32.4996,32.5895,32.3123,32.4846,188500.0
2009-01-28 14:30:00,43.36,43.43,43.01,43.05,251800.0,32.4921,32.5446,32.2298,32.2598,251800.0
2009-01-28 14:40:00,43.06,43.24,43.01,43.17,196400.0,32.2673,32.4022,32.2298,32.3497,196400.0
2009-01-28 14:50:00,43.17,43.46,43.13,43.46,243700.0,32.3497,32.567,32.3198,32.567,243700.0
2009-01-28 15:00:00,43.46,43.52,43.02,43.07,272300.0,32.567,32.612,32.2373,32.2748,272300.0
2009-01-28 15:10:00,43.07,43.2,42.95,43.13,217700.0,32.2748,32.3722,32.1849,32.3198,217700.0
2009-01-28 15:20:00,43.13,43.18,42.76,42.86,198800.0,32.3198,32.3572,32.0425,32.1174,198800.0
2009-01-28 15:30:00,42.85,42.92,42.76,42.88,218500.0,32.1099,32.1624,32.0425,32.1324,218500.0
2009-01-28 15:40:00,42.89,43.15,42.88,43.13,268200.0,32.1399,32.3347,32.1324,32.3198,268200.0
2009-01-28 15:50:00,43.14,43.26,43.06,43.22,420300.0,32.3273,32.4172,32.2673,32.3872,420300.0
2009-01-29 09:30:00,42.5,42.76,41.55,41.8,474600.0,31.8477,32.0425,31.1358,31.3231,474600.0
2009-01-29 09:40:00,41.81,41.82,40.93,41.01,402100.0,31.3306,31.3381,30.6712,30.7311,402100.0
2009-01-29 09:50:00,41.01,41.11,40.71,40.73,436600.0,30.7311,30.8061,30.5063,30.5213,436600.0
2009-01-29 10:00:00,40.72,40.79,40.51,40.6,366800.0,30.5138,30.5663,30.3564,30.4239,366800.0
2009-01-29 10:10:00,40.62,41.07,40.38,41.02,387200.0,30.4389,30.7761,30.259,30.7386,387200.0
2009-01-29 10:20:00,41.04,41.23,40.98,41.12,153800.0,30.7536,30.896,30.7086,30.8135,153800.0
2009-01-29 10:30:00,41.12,41.15,41.0,41.04,154300.0,30.8135,30.836,30.7236,30.7536,154300.0
2009-01-29 10:40:00,41.02,41.19,40.96,41.13,128800.0,30.7386,30.866,30.6937,30.821,128800.0
2009-01-29 10:50:00,41.14,41.19,41.0,41.01,144900.0,30.8285,30.866,30.7236,30.7311,144900.0
2009-01-29 11:00:00,41.0,41.02,40.83,40.89,227800.0,30.7236,30.7386,30.5962,30.6412,227800.0
2009-01-29 11:10:00,40.9,41.2,40.89,41.16,117500.0,30.6487,30.8735,30.6412,30.8435,117500.0
2009-01-29 11:20:00,41.15,41.33,41.1,41.19,217200.0,30.836,30.9709,30.7986,30.866,217200.0
2009-01-29 11:30:00,41.19,41.28,41.12,41.22,105300.0,30.866,30.9334,30.8135,30.8885,105300.0
2009-01-29 11:40:00,41.23,41.35,41.07,41.09,112500.0,30.896,30.9859,30.7761,30.7911,112500.0
2009-01-29 11:50:00,41.09,41.11,40.97,40.97,167900.0,30.7911,30.8061,30.7011,30.7011,167900.0
2009-01-29 12:00:00,40.97,41.01,40.83,40.97,90100.0,30.7011,30.7311,30.5962,30.7011,90100.0
2009-01-29 12:10:00,40.97,41.04,40.94,41.0,77400.0,30.7011,30.7536,30.6787,30.7236,77400.0
2009-01-29 12:20:00,41.0,41.0,40.92,40.98,90500.0,30.7236,30.7236,30.6637,30.7086,90500.0
2009-01-29 12:30:00,40.99,41.02,40.77,40.78,124600.0,30.7161,30.7386,30.5513,30.5588,124600.0
2009-01-29 12:40:00,40.77,40.87,40.74,40.84,108600.0,30.5513,30.6262,30.5288,30.6037,108600.0
2009-01-29 12:50:00,40.85,40.86,40.5,40.55,177200.0,30.6112,30.6187,30.3489,30.3864,177200.0
2009-01-29 13:00:00,40.56,40.64,40.5,40.53,142400.0,30.3939,30.4539,30.3489,30.3714,142400.0
2009-01-29 13:10:00,40.53,40.56,40.42,40.45,173600.0,30.3714,30.3939,30.289,30.3115,173600.0
2009-01-29 13:20:00,40.45,40.69,40.37,40.68,201800.0,30.3115,30.4913,30.2515,30.4838,201800.0
2009-01-29 13:30:00,40.67,40.7,40.45,40.52,98300.0,30.4763,30.4988,30.3115,30.3639,98300.0
2009-01-29 13:40:00,40.52,40.79,40.52,40.57,113000.0,30.3639,30.5663,30.3639,30.4014,113000.0
2009-01-29 13:50:00,40.56,40.69,40.42,40.67,100700.0,30.3939,30.4913,30.289,30.4763,100700.0
2009-01-29 14:00:00,40.66,40.9,40.65,40.87,117800.0,30.4688,30.6487,30.4614,30.6262,117800.0
2009-01-29 14:10:00,40.86,40.98,40.83,40.96,107800.0,30.6187,30.7086,30.5962,30.6937,107800.0
2009-01-29 14:20:00,40.96,41.06,40.83,41.03,119000.0,30.6937,30.7686,30.5962,30.7461,119000.0
2009-01-29 14:30:00,41.01,41.04,40.93,41.03,120300.0,30.7311,30.7536,30.6712,30.7461,120300.0
2009-01-29 14:40:00,41.02,41.18,40.84,40.93,159900.0,30.7386,30.8585,30.6037,30.6712,159900.0
2009-01-29 14:50:00,40.93,40.98,40.82,40.83,118900.0,30.6712,30.7086,30.5887,30.5962,118900.0
2009-01-29 15:00:00,40.84,40.89,40.72,40.8,253000.0,30.6037,30.6412,30.5138,30.5738,253000.0
2009-01-29 15:10:00,40.8,40.87,40.69,40.72,186900.0,30.5738,30.6262,30.4913,30.5138,186900.0
2009-01-29 15:20:00,40.72,40.75,40.62,40.75,309900.0,30.5138,30.5363,30.4389,30.5363,309900.0
2009-01-29 15:30:00,40.75,40.75,40.53,40.56,474100.0,30.5363,30.5363,30.3714,30.3939,474100.0
2009-01-29 15:40:00,40.56,40.92,40.56,40.86,403600.0,30.3939,30.6637,30.3939,30.6187,403600.0
2009-01-29 15:50:00,40.86,40.93,40.68,40.72,454100.0,30.6187,30.6712,30.4838,30.5138,454100.0
2009-01-30 09:30:00,40.76,41.61,40.63,41.33,214100.0,30.5438,31.1807,30.4464,30.9709,214100.0
2009-01-30 09:40:00,41.36,41.59,41.25,41.35,188600.0,30.9934,31.1657,30.911,30.9859,188600.0
2009-01-30 09:50:00,41.32,41.45,41.2,41.22,162500.0,30.9634,31.0608,30.8735,30.8885,162500.0
2009-01-30 10:00:00,41.2,41.26,41.05,41.08,121100.0,30.8735,30.9185,30.7611,30.7836,121100.0
2009-01-30 10:10:00,41.06,41.29,40.93,41.28,148200.0,30.7686,30.9409,30.6712,30.9334,148200.0
2009-01-30 10:20:00,41.28,41.48,41.25,41.29,160800.0,30.9334,31.0833,30.911,30.9409,160800.0
2009-01-30 10:30:00,41.28,41.33,41.08,41.1,143600.0,30.9334,30.9709,30.7836,30.7986,143600.0
2009-01-30 10:40:00,41.09,41.29,41.09,41.16,112900.0,30.7911,30.9409,30.7911,30.8435,112900.0
2009-01-30 10:50:00,41.15,41.23,41.08,41.19,111100.0,30.836,30.896,30.7836,30.866,111100.0
2009-01-30 11:00:00,41.17,41.3,41.15,41.18,99100.0,30.851,30.9484,30.836,30.8585,99100.0
2009-01-30 11:10:00,41.18,41.21,41.11,41.14,205500.0,30.8585,30.881,30.8061,30.8285,205500.0
2009-01-30 11:20:00,41.12,41.22,41.05,41.16,209500.0,30.8135,30.8885,30.7611,30.8435,209500.0
2009-01-30 11:30:00,41.15,41.28,41.07,41.1,172200.0,30.836,30.9334,30.7761,30.7986,172200.0
2009-01-30 11:40:00,41.08,41.23,41.03,41.22,114800.0,30.7836,30.896,30.7461,30.8885,114800.0
2009-01-30 11:50:00,41.21,41.37,41.2,41.35,90900.0,30.881,31.0009,30.8735,30.9859,90900.0
2009-01-30 12:00:00,41.35,41.51,41.29,41.51,117500.0,30.9859,31.1058,30.9409,31.1058,117500.0
2009-01-30 12:10:00,41.5,41.74,41.5,41.74,113600.0,31.0983,31.2782,31.0983,31.2782,113600.0
2009-01-30 12:20:00,41.74,41.74,41.7,41.72,66400.0,31.2782,31.2782,31.2482,31.2632,66400.0
2009-01-30 12:30:00,41.73,41.74,41.63,41.68,92400.0,31.2707,31.2782,31.1957,31.2332,92400.0
2009-01-30 12:40:00,41.67,41.83,41.67,41.83,104700.0,31.2257,31.3456,31.2257,31.3456,104700.0
2009-01-30 12:50:00,41.81,41.83,41.72,41.78,107900.0,31.3306,31.3456,31.2632,31.3081,107900.0
2009-01-30 13:00:00,41.77,42.03,41.72,41.99,161800.0,31.3006,31.4955,31.2632,31.4655,161800.0
2009-01-30 13:10:00,41.99,42.03,41.82,41.89,150700.0,31.4655,31.4955,31.3381,31.3906,150700.0
2009-01-30 13:20:00,41.87,41.89,41.56,41.64,117400.0,31.3756,31.3906,31.1433,31.2032,117400.0
2009-01-30 13:30:00,41.62,41.67,41.49,41.55,146500.0,31.1882,31.2257,31.0908,31.1358,146500.0
2009-01-30 13:40:00,41.55,41.62,41.36,41.47,156700.0,31.1358,31.1882,30.9934,31.0758,156700.0
2009-01-30 13:50:00,41.48,41.66,41.44,41.56,96400.0,31.0833,31.2182,31.0533,31.1433,96400.0
2009-01-30 14:00:00,41.55,41.7,41.48,41.54,129100.0,31.1358,31.2482,31.0833,31.1283,129100.0
2009-01-30 14:10:00,41.52,41.59,41.39,41.44,124600.0,31.1133,31.1657,31.0159,31.0533,124600.0
2009-01-30 14:20:00,41.45,41.7,41.38,41.62,106900.0,31.0608,31.2482,31.0084,31.1882,106900.0
2009-01-30 14:30:00,41.63,41.72,41.5,41.57,108300.0,31.1957,31.2632,31.0983,31.1508,108300.0
2009-01-30 14:40:00,41.56,41.59,41.45,41.5,89500.0,31.1433,31.1657,31.0608,31.0983,89500.0
2009-01-30 14:50:00,41.49,41.63,41.38,41.61,121900.0,31.0908,31.1957,31.0084,31.1807,121900.0
2009-01-30 15:00:00,41.61,41.8,41.59,41.72,318900.0,31.1807,31.3231,31.1657,31.2632,318900.0
2009-01-30 15:10:00,41.72,41.97,41.68,41.86,388100.0,31.2632,31.4505,31.2332,31.3681,388100.0
2009-01-30 15:20:00,41.86,41.93,41.77,41.83,421100.0,31.3681,31.4205,31.3006,31.3456,421100.0
2009-01-30 15:30:00,41.82,41.86,41.74,41.79,402300.0,31.3381,31.3681,31.2782,31.3156,402300.0
2009-01-30 15:40:00,41.78,42.45,41.78,42.44,875300.0,31.3081,31.8102,31.3081,31.8027,875300.0
2009-01-30 15:50:00,42.44,42.49,42.27,42.35,1437900.0,31.8027,31.8402,31.6753,31.7353,1437900.0
2009-02-02 09:30:00,41.73,41.73,41.15,41.26,252000.0,31.2707,31.2707,30.836,30.9185,252000.0
2009-02-02 09:40:00,41.26,41.39,40.84,40.85,244900.0,30.9185,31.0159,30.6037,30.6112,244900.0
2009-02-02 09:50:00,40.86,40.89,40.46,40.54,171700.0,30.6187,30.6412,30.319,30.3789,171700.0
2009-02-02 10:00:00,40.52,41.0,40.52,40.97,297600.0,30.3639,30.7236,30.3639,30.7011,297600.0
2009-02-02 10:10:00,40.97,40.98,40.74,40.8,204200.0,30.7011,30.7086,30.5288,30.5738,204200.0
2009-02-02 10:20:00,40.82,40.97,40.72,40.79,152700.0,30.5887,30.7011,30.5138,30.5663,152700.0
2009-02-02 10:30:00,40.79,40.86,40.55,40.81,201700.0,30.5663,30.6187,30.3864,30.5812,201700.0
2009-02-02 10:40:00,40.79,40.8,40.45,40.56,137600.0,30.5663,30.5738,30.3115,30.3939,137600.0
2009-02-02 10:50:00,40.56,40.57,40.42,40.49,145000.0,30.3939,30.4014,30.289,30.3415,145000.0
2009-02-02 11:00:00,40.49,40.5,40.33,40.45,147700.0,30.3415,30.3489,30.2216,30.3115,147700.0
2009-02-02 11:10:00,40.47,40.51,40.37,40.45,92600.0,30.3265,30.3564,30.2515,30.3115,92600.0
2009-02-02 11:20:00,40.44,40.44,40.17,40.28,149200.0,30.304,30.304,30.1017,30.1841,149200.0
2009-02-02 11:30:00,40.28,40.44,40.23,40.24,163400.0,30.1841,30.304,30.1466,30.1541,163400.0
2009-02-02 11:40:00,40.24,40.37,40.13,40.35,160000.0,30.1541,30.2515,30.0717,30.2365,160000.0
2009-02-02 11:50:00,40.35,40.47,40.28,40.44,160500.0,30.2365,30.3265,30.1841,30.304,160500.0
2009-02-02 12:00:00,40.45,40.64,40.31,40.41,128500.0,30.3115,30.4539,30.2066,30.2815,128500.0
2009-02-02 12:10:00,40.41,40.44,40.25,40.29,137200.0,30.2815,30.304,30.1616,30.1916,137200.0
2009-02-02 12:20:00,40.3,40.35,40.25,40.35,105500.0,30.1991,30.2365,30.1616,30.2365,105500.0
2009-02-02 12:30:00,40.35,40.66,40.35,40.66,151800.0,30.2365,30.4688,30.2365,30.4688,151800.0
2009-02-02 12:40:00,40.66,40.73,40.6,40.63,151400.0,30.4688,30.5213,30.4239,30.4464,151400.0
2009-02-02 12:50:00,40.62,40.71,40.55,40.64,73100.0,30.4389,30.5063,30.3864,30.4539,73100.0
2009-02-02 13:00:00,40.65,40.71,40.44,40.48,121200.0,30.4614,30.5063,30.304,30.334,121200.0
2009-02-02 13:10:00,40.49,40.5,40.2,40.35,198000.0,30.3415,30.3489,30.1241,30.2365,198000.0
2009-02-02 13:20:00,40.36,40.44,40.2,40.41,158400.0,30.244,30.304,30.1241,30.2815,158400.0
2009-02-02 13:30:00,40.42,40.5,40.37,40.39,133800.0,30.289,30.3489,30.2515,30.2665,133800.0
2009-02-02 13:40:00,40.39,40.5,40.36,40.43,107100.0,30.2665,30.3489,30.244,30.2965,107100.0
2009-02-02 13:50:00,40.43,40.46,40.23,40.26,139100.0,30.2965,30.319,30.1466,30.1691,139100.0
2009-02-02 14:00:00,40.27,40.31,40.11,40.26,162700.0,30.1766,30.2066,30.0567,30.1691,162700.0
2009-02-02 14:10:00,40.24,40.45,40.21,40.37,138200.0,30.1541,30.3115,30.1316,30.2515,138200.0
2009-02-02 14:20:00,40.37,40.41,40.23,40.4,135100.0,30.2515,30.2815,30.1466,30.274,135100.0
2009-02-02 14:30:00,40.4,40.47,40.32,40.45,202700.0,30.274,30.3265,30.2141,30.3115,202700.0
2009-02-02 14:40:00,40.44,40.69,40.43,40.53,212400.0,30.304,30.4913,30.2965,30.3714,212400.0
2009-02-02 14:50:00,40.53,40.58,40.45,40.53,221100.0,30.3714,30.4089,30.3115,30.3714,221100.0
2009-02-02 15:00:00,40.52,40.84,40.52,40.84,271300.0,30.3639,30.6037,30.3639,30.6037,271300.0
2009-02-02 15:10:00,40.83,40.9,40.77,40.79,201400.0,30.5962,30.6487,30.5513,30.5663,201400.0
2009-02-02 15:20:00,40.8,40.97,40.77,40.97,223700.0,30.5738,30.7011,30.5513,30.7011,223700.0
2009-02-02 15:30:00,40.97,41.08,40.85,40.87,321800.0,30.7011,30.7836,30.6112,30.6262,321800.0
2009-02-02 15:40:00,40.88,41.11,40.84,40.9,441700.0,30.6337,30.8061,30.6037,30.6487,441700.0
2009-02-02 15:50:00,40.9,40.98,40.8,40.8,536700.0,30.6487,30.7086,30.5738,30.5738,536700.0
2009-02-03 09:30:00,41.45,41.6,40.81,41.26,216900.0,31.0608,31.1732,30.5812,30.9185,216900.0
2009-02-03 09:40:00,41.25,41.29,40.9,40.96,157800.0,30.911,30.9409,30.6487,30.6937,157800.0
2009-02-03 09:50:00,40.95,41.03,40.82,40.97,163300.0,30.6862,30.7461,30.5887,30.7011,163300.0
2009-02-03 10:00:00,40.91,41.14,40.88,41.04,221300.0,30.6562,30.8285,30.6337,30.7536,221300.0
2009-02-03 10:10:00,41.03,41.07,40.85,40.89,167700.0,30.7461,30.7761,30.6112,30.6412,167700.0
2009-02-03 10:20:00,40.87,40.9,40.76,40.81,129800.0,30.6262,30.6487,30.5438,30.5812,129800.0
2009-02-03 10:30:00,40.81,40.88,40.8,40.81,146700.0,30.5812,30.6337,30.5738,30.5812,146700.0
2009-02-03 10:40:00,40.82,41.08,40.82,40.95,149000.0,30.5887,30.7836,30.5887,30.6862,149000.0
2009-02-03 10:50:00,40.97,41.06,40.96,41.0,126900.0,30.7011,30.7686,30.6937,30.7236,126900.0
2009-02-03 11:00:00,41.02,41.45,41.01,41.36,145000.0,30.7386,31.0608,30.7311,30.9934,145000.0
2009-02-03 11:10:00,41.36,41.41,41.26,41.32,123400.0,30.9934,31.0309,30.9185,30.9634,123400.0
2009-02-03 11:20:00,41.32,41.5,41.25,41.47,184800.0,30.9634,31.0983,30.911,31.0758,184800.0
2009-02-03 11:30:00,41.47,41.5,41.35,41.37,141700.0,31.0758,31.0983,30.9859,31.0009,141700.0
2009-02-03 11:40:00,41.36,41.42,41.35,41.38,106800.0,30.9934,31.0384,30.9859,31.0084,106800.0
2009-02-03 11:50:00,41.38,41.49,41.37,41.42,141200.0,31.0084,31.0908,31.0009,31.0384,141200.0
2009-02-03 12:00:00,41.42,41.45,41.33,41.38,117900.0,31.0384,31.0608,30.9709,31.0084,117900.0
2009-02-03 12:10:00,41.39,41.51,41.31,41.38,142200.0,31.0159,31.1058,30.9559,31.0084,142200.0
2009-02-03 12:20:00,41.36,41.53,41.36,41.51,86400.0,30.9934,31.1208,30.9934,31.1058,86400.0
2009-02-03 12:30:00,41.51,41.74,41.51,41.73,130600.0,31.1058,31.2782,31.1058,31.2707,130600.0
2009-02-03 12:40:00,41.74,41.87,41.71,41.72,153800.0,31.2782,31.3756,31.2557,31.2632,153800.0
2009-02-03 12:50:00,41.72,41.74,41.58,41.58,90200.0,31.2632,31.2782,31.1583,31.1583,90200.0
2009-02-03 13:00:00,41.58,41.67,41.55,41.6,86700.0,31.1583,31.2257,31.1358,31.1732,86700.0
2009-02-03 13:10:00,41.6,41.77,41.6,41.74,86200.0,31.1732,31.3006,31.1732,31.2782,86200.0
2009-02-03 13:20:00,41.75,41.82,41.63,41.67,104900.0,31.2856,31.3381,31.1957,31.2257,104900.0
2009-02-03 13:30:00,41.68,41.85,41.65,41.78,118800.0,31.2332,31.3606,31.2107,31.3081,118800.0
2009-02-03 13:40:00,41.78,41.8,41.68,41.74,144600.0,31.3081,31.3231,31.2332,31.2782,144600.0
2009-02-03 13:50:00,41.72,41.85,41.65,41.83,148700.0,31.2632,31.3606,31.2107,31.3456,148700.0
2009-02-03 14:00:00,41.84,42.15,41.84,42.14,203700.0,31.3531,31.5854,31.3531,31.5779,203700.0
2009-02-03 14:10:00,42.14,42.43,42.14,42.36,216000.0,31.5779,31.7952,31.5779,31.7428,216000.0
2009-02-03 14:20:00,42.35,42.36,42.03,42.03,196700.0,31.7353,31.7428,31.4955,31.4955,196700.0
2009-02-03 14:30:00,42.06,42.17,41.96,42.11,165000.0,31.5179,31.6004,31.443,31.5554,165000.0
2009-02-03 14:40:00,42.1,42.16,41.98,41.99,119000.0,31.5479,31.5929,31.458,31.4655,119000.0
2009-02-03 14:50:00,41.98,42.02,41.82,41.95,127100.0,31.458,31.488,31.3381,31.4355,127100.0
2009-02-03 15:00:00,41.95,42.13,41.85,42.12,124000.0,31.4355,31.5704,31.3606,31.5629,124000.0
2009-02-03 15:10:00,42.13,42.24,42.1,42.11,147200.0,31.5704,31.6528,31.5479,31.5554,147200.0
2009-02-03 15:20:00,42.1,42.22,42.03,42.09,135600.0,31.5479,31.6378,31.4955,31.5404,135600.0
2009-02-03 15:30:00,42.07,42.16,41.99,42.16,176600.0,31.5254,31.5929,31.4655,31.5929,176600.0
2009-02-03 15:40:00,42.16,42.22,42.0,42.04,300300.0,31.5929,31.6378,31.473,31.503,300300.0
2009-02-03 15:50:00,42.04,42.21,42.03,42.05,615700.0,31.503,31.6303,31.4955,31.5105,615700.0
2009-02-04 09:30:00,42.12,42.63,41.69,42.32,223800.0,31.8788,32.2648,31.5533,32.0301,223800.0
2009-02-04 09:40:00,42.34,42.35,42.19,42.28,114400.0,32.0453,32.0528,31.9317,31.9999,114400.0
2009-02-04 09:50:00,42.25,42.27,42.13,42.2,212300.0,31.9772,31.9923,31.8863,31.9393,212300.0
2009-02-04 10:00:00,42.19,42.52,42.19,42.51,257200.0,31.9317,32.1815,31.9317,32.1739,257200.0
2009-02-04 10:10:00,42.52,42.9,42.51,42.72,218200.0,32.1815,32.4691,32.1739,32.3329,218200.0
2009-02-04 10:20:00,42.71,42.8,42.61,42.73,131600.0,32.3253,32.3934,32.2496,32.3404,131600.0
2009-02-04 10:30:00,42.73,42.97,42.7,42.81,199200.0,32.3404,32.5221,32.3177,32.401,199200.0
2009-02-04 10:40:00,42.8,42.88,42.67,42.68,142000.0,32.3934,32.454,32.295,32.3026,142000.0
2009-02-04 10:50:00,42.67,42.92,42.62,42.86,185500.0,32.295,32.4842,32.2572,32.4388,185500.0
2009-02-04 11:00:00,42.85,42.91,42.71,42.73,136100.0,32.4313,32.4767,32.3253,32.3404,136100.0
2009-02-04 11:10:00,42.74,42.78,42.54,42.61,145700.0,32.348,32.3783,32.1966,32.2496,145700.0
2009-02-04 11:20:00,42.6,42.68,42.45,42.5,95900.0,32.2421,32.3026,32.1285,32.1664,95900.0
2009-02-04 11:30:00,42.5,42.53,42.33,42.35,128200.0,32.1664,32.1891,32.0377,32.0528,128200.0
2009-02-04 11:40:00,42.33,42.37,42.23,42.26,123400.0,32.0377,32.068,31.962,31.9847,123400.0
2009-02-04 11:50:00,42.28,42.33,42.23,42.32,126700.0,31.9999,32.0377,31.962,32.0301,126700.0
2009-02-04 12:00:00,42.31,42.38,42.3,42.34,77700.0,32.0226,32.0755,32.015,32.0453,77700.0
2009-02-04 12:10:00,42.34,42.38,42.3,42.36,84700.0,32.0453,32.0755,32.015,32.0604,84700.0
2009-02-04 12:20:00,42.34,42.38,42.29,42.33,144200.0,32.0453,32.0755,32.0074,32.0377,144200.0
2009-02-04 12:30:00,42.32,42.4,42.32,42.36,65500.0,32.0301,32.0907,32.0301,32.0604,65500.0
2009-02-04 12:40:00,42.36,42.42,42.33,42.34,92600.0,32.0604,32.1058,32.0377,32.0453,92600.0
2009-02-04 12:50:00,42.34,42.36,42.23,42.29,125600.0,32.0453,32.0604,31.962,32.0074,125600.0
2009-02-04 13:00:00,42.3,42.35,42.27,42.34,79700.0,32.015,32.0528,31.9923,32.0453,79700.0
2009-02-04 13:10:00,42.34,42.41,42.29,42.37,89400.0,32.0453,32.0982,32.0074,32.068,89400.0
2009-02-04 13:20:00,42.37,42.47,42.37,42.44,87800.0,32.068,32.1437,32.068,32.121,87800.0
2009-02-04 13:30:00,42.43,42.47,42.19,42.2,114000.0,32.1134,32.1437,31.9317,31.9393,114000.0
2009-02-04 13:40:00,42.19,42.31,42.07,42.14,181800.0,31.9317,32.0226,31.8409,31.8939,181800.0
2009-02-04 13:50:00,42.14,42.16,41.9,42.04,217200.0,31.8939,31.909,31.7123,31.8182,217200.0
2009-02-04 14:00:00,42.05,42.05,41.9,41.91,185100.0,31.8258,31.8258,31.7123,31.7198,185100.0
2009-02-04 14:10:00,41.91,42.05,41.86,41.99,150800.0,31.7198,31.8258,31.682,31.7804,150800.0
2009-02-04 14:20:00,41.99,42.03,41.91,41.98,232100.0,31.7804,31.8106,31.7198,31.7728,232100.0
2009-02-04 14:30:00,41.97,42.17,41.94,42.1,196700.0,31.7652,31.9166,31.7425,31.8636,196700.0
2009-02-04 14:40:00,42.1,42.14,41.98,42.07,93100.0,31.8636,31.8939,31.7728,31.8409,93100.0
2009-02-04 14:50:00,42.07,42.26,41.94,42.14,168700.0,31.8409,31.9847,31.7425,31.8939,168700.0
2009-02-04 15:00:00,42.14,42.15,41.96,42.1,224500.0,31.8939,31.9015,31.7577,31.8636,224500.0
2009-02-04 15:10:00,42.1,42.13,41.93,42.0,164500.0,31.8636,31.8863,31.735,31.7879,164500.0
2009-02-04 15:20:00,42.0,42.03,41.81,41.95,199600.0,31.7879,31.8106,31.6441,31.7501,199600.0
2009-02-04 15:30:00,41.95,42.05,41.88,41.91,185400.0,31.7501,31.8258,31.6971,31.7198,185400.0
2009-02-04 15:40:00,41.91,41.99,41.82,41.84,290800.0,31.7198,31.7804,31.6517,31.6668,290800.0
2009-02-04 15:50:00,41.84,42.01,41.8,41.89,408000.0,31.6668,31.7955,31.6366,31.7047,408000.0
2009-02-05 09:30:00,41.75,41.75,40.91,41.13,231900.0,31.5987,31.5987,30.963,31.1295,231900.0
2009-02-05 09:40:00,41.12,41.27,40.85,40.86,218300.0,31.1219,31.2354,30.9176,30.9251,218300.0
2009-02-05 09:50:00,40.87,41.02,40.76,40.91,266900.0,30.9327,31.0462,30.8494,30.963,266900.0
2009-02-05 10:00:00,40.92,40.95,40.79,40.81,191500.0,30.9705,30.9932,30.8721,30.8873,191500.0
2009-02-05 10:10:00,40.79,40.95,40.77,40.87,185000.0,30.8721,30.9932,30.857,30.9327,185000.0
2009-02-05 10:20:00,40.89,40.89,40.62,40.7,189700.0,30.9478,30.9478,30.7435,30.804,189700.0
2009-02-05 10:30:00,40.7,41.02,40.63,40.99,243500.0,30.804,31.0462,30.751,31.0235,243500.0
2009-02-05 10:40:00,40.99,41.18,40.95,41.05,180000.0,31.0235,31.1673,30.9932,31.0689,180000.0
2009-02-05 10:50:00,41.05,41.45,41.0,41.3,293200.0,31.0689,31.3717,31.0311,31.2581,293200.0
2009-02-05 11:00:00,41.31,41.65,41.19,41.5,275200.0,31.2657,31.523,31.1749,31.4095,275200.0
2009-02-05 11:10:00,41.5,41.59,41.28,41.41,214500.0,31.4095,31.4776,31.243,31.3414,214500.0
2009-02-05 11:20:00,41.4,41.58,41.35,41.48,171600.0,31.3338,31.4701,31.296,31.3944,171600.0
2009-02-05 11:30:00,41.47,41.81,41.47,41.7,212000.0,31.3868,31.6441,31.3868,31.5609,212000.0
2009-02-05 11:40:00,41.7,41.97,41.66,41.9,222600.0,31.5609,31.7652,31.5306,31.7123,222600.0
2009-02-05 11:50:00,41.88,42.0,41.85,41.98,184100.0,31.6971,31.7879,31.6744,31.7728,184100.0
2009-02-05 12:00:00,41.98,42.48,41.98,42.43,367200.0,31.7728,32.1512,31.7728,32.1134,367200.0
2009-02-05 12:10:00,42.43,42.68,42.41,42.5,239600.0,32.1134,32.3026,32.0982,32.1664,239600.0
2009-02-05 12:20:00,42.51,42.54,42.27,42.3,139600.0,32.1739,32.1966,31.9923,32.015,139600.0
2009-02-05 12:30:00,42.28,42.37,42.25,42.31,104500.0,31.9999,32.068,31.9772,32.0226,104500.0
2009-02-05 12:40:00,42.3,42.59,42.3,42.37,122900.0,32.015,32.2345,32.015,32.068,122900.0
2009-02-05 12:50:00,42.37,42.7,42.29,42.66,341100.0,32.068,32.3177,32.0074,32.2875,341100.0
2009-02-05 13:00:00,42.64,42.81,42.62,42.76,189900.0,32.2723,32.401,32.2572,32.3631,189900.0
2009-02-05 13:10:00,42.75,42.79,42.52,42.53,94000.0,32.3556,32.3859,32.1815,32.1891,94000.0
2009-02-05 13:20:00,42.53,42.61,42.46,42.57,131500.0,32.1891,32.2496,32.1361,32.2193,131500.0
2009-02-05 13:30:00,42.57,42.7,42.49,42.52,130700.0,32.2193,32.3177,32.1588,32.1815,130700.0
2009-02-05 13:40:00,42.52,42.7,42.49,42.61,109300.0,32.1815,32.3177,32.1588,32.2496,109300.0
2009-02-05 13:50:00,42.59,42.62,42.47,42.5,112900.0,32.2345,32.2572,32.1437,32.1664,112900.0
2009-02-05 14:00:00,42.5,42.83,42.49,42.79,128200.0,32.1664,32.4161,32.1588,32.3859,128200.0
2009-02-05 14:10:00,42.81,42.82,42.65,42.71,99800.0,32.401,32.4086,32.2799,32.3253,99800.0
2009-02-05 14:20:00,42.7,42.92,42.67,42.91,163300.0,32.3177,32.4842,32.295,32.4767,163300.0
2009-02-05 14:30:00,42.91,43.08,42.85,43.03,215300.0,32.4767,32.6053,32.4313,32.5675,215300.0
2009-02-05 14:40:00,43.04,43.11,42.97,43.0,175200.0,32.5751,32.628,32.5221,32.5448,175200.0
2009-02-05 14:50:00,43.0,43.04,42.68,42.74,337200.0,32.5448,32.5751,32.3026,32.348,337200.0
2009-02-05 15:00:00,42.75,42.85,42.55,42.67,242000.0,32.3556,32.4313,32.2042,32.295,242000.0
2009-02-05 15:10:00,42.66,42.77,42.62,42.65,191600.0,32.2875,32.3707,32.2572,32.2799,191600.0
2009-02-05 15:20:00,42.65,42.78,42.61,42.75,298000.0,32.2799,32.3783,32.2496,32.3556,298000.0
2009-02-05 15:30:00,42.75,42.8,42.62,42.67,294900.0,32.3556,32.3934,32.2572,32.295,294900.0
2009-02-05 15:40:00,42.67,42.9,42.67,42.74,405400.0,32.295,32.4691,32.295,32.348,405400.0
2009-02-05 15:50:00,42.74,42.78,42.64,42.69,499000.0,32.348,32.3783,32.2723,32.3102,499000.0
2009-02-06 09:30:00,42.52,43.43,42.25,43.2,159900.0,32.1815,32.8702,31.9772,32.6962,159900.0
2009-02-06 09:40:00,43.2,43.48,43.2,43.33,134600.0,32.6962,32.9081,32.6962,32.7946,134600.0
2009-02-06 09:50:00,43.33,43.67,43.28,43.58,196600.0,32.7946,33.0519,32.7567,32.9838,196600.0
2009-02-06 10:00:00,43.56,43.67,43.19,43.25,110100.0,32.9686,33.0519,32.6886,32.734,110100.0
2009-02-06 10:10:00,43.23,43.25,43.1,43.13,114400.0,32.7189,32.734,32.6205,32.6432,114400.0
2009-02-06 10:20:00,43.12,43.3,43.06,43.29,122200.0,32.6356,32.7719,32.5902,32.7643,122200.0
2009-02-06 10:30:00,43.29,43.3,43.0,43.06,119600.0,32.7643,32.7719,32.5448,32.5902,119600.0
2009-02-06 10:40:00,43.04,43.11,42.88,43.05,113300.0,32.5751,32.628,32.454,32.5826,113300.0
2009-02-06 10:50:00,43.02,43.14,43.0,43.04,127300.0,32.5599,32.6508,32.5448,32.5751,127300.0
2009-02-06 11:00:00,43.05,43.3,43.04,43.14,155200.0,32.5826,32.7719,32.5751,32.6508,155200.0
2009-02-06 11:10:00,43.14,43.2,43.02,43.03,71500.0,32.6508,32.6962,32.5599,32.5675,71500.0
2009-02-06 11:20:00,43.02,43.04,42.85,43.0,116000.0,32.5599,32.5751,32.4313,32.5448,116000.0
2009-02-06 11:30:00,43.0,43.08,42.89,42.95,115200.0,32.5448,32.6053,32.4615,32.507,115200.0
2009-02-06 11:40:00,42.97,43.07,42.88,42.9,82800.0,32.5221,32.5978,32.454,32.4691,82800.0
2009-02-06 11:50:00,42.91,42.99,42.85,42.86,114000.0,32.4767,32.5372,32.4313,32.4388,114000.0
2009-02-06 12:00:00,42.88,42.94,42.8,42.89,118300.0,32.454,32.4994,32.3934,32.4615,118300.0
2009-02-06 12:10:00,42.89,42.98,42.54,42.55,162200.0,32.4615,32.5297,32.1966,32.2042,162200.0
2009-02-06 12:20:00,42.55,42.7,42.51,42.53,178100.0,32.2042,32.3177,32.1739,32.1891,178100.0
2009-02-06 12:30:00,42.53,42.72,42.51,42.65,129900.0,32.1891,32.3329,32.1739,32.2799,129900.0
2009-02-06 12:40:00,42.64,42.7,42.56,42.58,114500.0,32.2723,32.3177,32.2118,32.2269,114500.0
2009-02-06 12:50:00,42.58,42.62,42.5,42.55,65700.0,32.2269,32.2572,32.1664,32.2042,65700.0
2009-02-06 13:00:00,42.54,42.86,42.5,42.83,110400.0,32.1966,32.4388,32.1664,32.4161,110400.0
2009-02-06 13:10:00,42.83,42.99,42.75,42.99,113900.0,32.4161,32.5372,32.3556,32.5372,113900.0
2009-02-06 13:20:00,42.99,43.04,42.84,42.84,152500.0,32.5372,32.5751,32.4237,32.4237,152500.0
2009-02-06 13:30:00,42.85,42.98,42.84,42.89,95600.0,32.4313,32.5297,32.4237,32.4615,95600.0
2009-02-06 13:40:00,42.87,42.87,42.77,42.77,135800.0,32.4464,32.4464,32.3707,32.3707,135800.0
2009-02-06 13:50:00,42.78,42.84,42.75,42.79,94800.0,32.3783,32.4237,32.3556,32.3859,94800.0
2009-02-06 14:00:00,42.8,42.83,42.62,42.73,195600.0,32.3934,32.4161,32.2572,32.3404,195600.0
2009-02-06 14:10:00,42.73,42.88,42.67,42.72,129900.0,32.3404,32.454,32.295,32.3329,129900.0
2009-02-06 14:20:00,42.73,42.94,42.73,42.92,113900.0,32.3404,32.4994,32.3404,32.4842,113900.0
2009-02-06 14:30:00,42.93,42.99,42.77,42.8,133600.0,32.4918,32.5372,32.3707,32.3934,133600.0
2009-02-06 14:40:00,42.8,42.89,42.75,42.78,97000.0,32.3934,32.4615,32.3556,32.3783,97000.0
2009-02-06 14:50:00,42.78,42.84,42.71,42.81,137900.0,32.3783,32.4237,32.3253,32.401,137900.0
2009-02-06 15:00:00,42.81,42.83,42.62,42.67,198300.0,32.401,32.4161,32.2572,32.295,198300.0
2009-02-06 15:10:00,42.68,42.79,42.61,42.73,225900.0,32.3026,32.3859,32.2496,32.3404,225900.0
2009-02-06 15:20:00,42.71,42.84,42.62,42.81,172000.0,32.3253,32.4237,32.2572,32.401,172000.0
2009-02-06 15:30:00,42.81,42.95,42.74,42.89,273100.0,32.401,32.507,32.348,32.4615,273100.0
2009-02-06 15:40:00,42.89,43.14,42.88,43.02,497900.0,32.4615,32.6508,32.454,32.5599,497900.0
2009-02-06 15:50:00,43.03,43.11,42.7,42.8,440000.0,32.5675,32.628,32.3177,32.3934,440000.0
2009-02-09 09:30:00,42.8,42.92,42.5,42.69,107600.0,32.3934,32.4842,32.1664,32.3102,107600.0
2009-02-09 09:40:00,42.68,42.9,42.62,42.84,78400.0,32.3026,32.4691,32.2572,32.4237,78400.0
2009-02-09 09:50:00,42.82,42.84,42.58,42.67,122800.0,32.4086,32.4237,32.2269,32.295,122800.0
2009-02-09 10:00:00,42.67,42.73,42.44,42.54,105200.0,32.295,32.3404,32.121,32.1966,105200.0
2009-02-09 10:10:00,42.55,42.76,42.49,42.67,104400.0,32.2042,32.3631,32.1588,32.295,104400.0
2009-02-09 10:20:00,42.65,42.75,42.61,42.74,83600.0,32.2799,32.3556,32.2496,32.348,83600.0
2009-02-09 10:30:00,42.75,42.94,42.69,42.92,136100.0,32.3556,32.4994,32.3102,32.4842,136100.0
2009-02-09 10:40:00,42.92,43.27,42.91,43.23,178700.0,32.4842,32.7491,32.4767,32.7189,178700.0
2009-02-09 10:50:00,43.23,43.42,43.2,43.38,150100.0,32.7189,32.8627,32.6962,32.8324,150100.0
2009-02-09 11:00:00,43.37,43.38,43.13,43.23,90700.0,32.8248,32.8324,32.6432,32.7189,90700.0
2009-02-09 11:10:00,43.22,43.24,43.04,43.1,97600.0,32.7113,32.7264,32.5751,32.6205,97600.0
2009-02-09 11:20:00,43.09,43.2,43.05,43.09,101700.0,32.6129,32.6962,32.5826,32.6129,101700.0
2009-02-09 11:30:00,43.09,43.12,42.91,43.01,103700.0,32.6129,32.6356,32.4767,32.5524,103700.0
2009-02-09 11:40:00,42.99,43.08,42.89,42.98,85000.0,32.5372,32.6053,32.4615,32.5297,85000.0
2009-02-09 11:50:00,43.0,43.1,42.99,43.06,55700.0,32.5448,32.6205,32.5372,32.5902,55700.0
2009-02-09 12:00:00,43.07,43.12,42.94,42.98,78200.0,32.5978,32.6356,32.4994,32.5297,78200.0
2009-02-09 12:10:00,42.99,43.12,42.96,43.0,103900.0,32.5372,32.6356,32.5145,32.5448,103900.0
2009-02-09 12:20:00,43.0,43.1,42.94,43.04,63200.0,32.5448,32.6205,32.4994,32.5751,63200.0
2009-02-09 12:30:00,43.05,43.07,42.9,42.91,90700.0,32.5826,32.5978,32.4691,32.4767,90700.0
2009-02-09 12:40:00,42.91,42.95,42.76,42.85,84100.0,32.4767,32.507,32.3631,32.4313,84100.0
2009-02-09 12:50:00,42.85,42.96,42.84,42.9,164200.0,32.4313,32.5145,32.4237,32.4691,164200.0
2009-02-09 13:00:00,42.89,42.97,42.85,42.93,115700.0,32.4615,32.5221,32.4313,32.4918,115700.0
2009-02-09 13:10:00,42.94,42.98,42.82,42.85,52100.0,32.4994,32.5297,32.4086,32.4313,52100.0
2009-02-09 13:20:00,42.83,42.85,42.78,42.79,52000.0,32.4161,32.4313,32.3783,32.3859,52000.0
2009-02-09 13:30:00,42.78,42.82,42.6,42.73,128100.0,32.3783,32.4086,32.2421,32.3404,128100.0
2009-02-09 13:40:00,42.72,42.77,42.69,42.75,92800.0,32.3329,32.3707,32.3102,32.3556,92800.0
2009-02-09 13:50:00,42.73,42.78,42.68,42.77,65200.0,32.3404,32.3783,32.3026,32.3707,65200.0
2009-02-09 14:00:00,42.78,42.89,42.77,42.87,70400.0,32.3783,32.4615,32.3707,32.4464,70400.0
2009-02-09 14:10:00,42.86,42.87,42.62,42.69,85100.0,32.4388,32.4464,32.2572,32.3102,85100.0
2009-02-09 14:20:00,42.69,42.76,42.6,42.62,120000.0,32.3102,32.3631,32.2421,32.2572,120000.0
2009-02-09 14:30:00,42.63,42.76,42.61,42.75,139200.0,32.2648,32.3631,32.2496,32.3556,139200.0
2009-02-09 14:40:00,42.74,42.8,42.6,42.7,122300.0,32.348,32.3934,32.2421,32.3177,122300.0
2009-02-09 14:50:00,42.71,42.81,42.68,42.75,81800.0,32.3253,32.401,32.3026,32.3556,81800.0
2009-02-09 15:00:00,42.75,42.8,42.68,42.72,151700.0,32.3556,32.3934,32.3026,32.3329,151700.0
2009-02-09 15:10:00,42.72,42.92,42.65,42.86,152500.0,32.3329,32.4842,32.2799,32.4388,152500.0
2009-02-09 15:20:00,42.86,42.99,42.84,42.91,177400.0,32.4388,32.5372,32.4237,32.4767,177400.0
2009-02-09 15:30:00,42.91,42.96,42.75,42.75,314100.0,32.4767,32.5145,32.3556,32.3556,314100.0
2009-02-09 15:40:00,42.76,42.85,42.72,42.83,187800.0,32.3631,32.4313,32.3329,32.4161,187800.0
2009-02-09 15:50:00,42.83,42.87,42.69,42.78,438300.0,32.4161,32.4464,32.3102,32.3783,438300.0
2009-02-10 09:30:00,41.29,41.85,41.2,41.82,391400.0,31.2506,31.6744,31.1825,31.6517,391400.0
2009-02-10 09:40:00,41.81,42.06,41.51,42.0,215100.0,31.6441,31.8334,31.4171,31.7879,215100.0
2009-02-10 09:50:00,42.0,42.23,41.96,42.07,246600.0,31.7879,31.962,31.7577,31.8409,246600.0
2009-02-10 10:00:00,42.07,42.08,41.79,41.93,197300.0,31.8409,31.8485,31.629,31.735,197300.0
2009-02-10 10:10:00,41.93,41.93,41.5,41.51,215700.0,31.735,31.735,31.4095,31.4171,215700.0
2009-02-10 10:20:00,41.52,41.54,41.21,41.4,266500.0,31.4246,31.4398,31.19,31.3338,266500.0
2009-02-10 10:30:00,41.41,41.53,41.35,41.4,186300.0,31.3414,31.4322,31.296,31.3338,186300.0
2009-02-10 10:40:00,41.41,41.54,41.29,41.52,150400.0,31.3414,31.4398,31.2506,31.4246,150400.0
2009-02-10 10:50:00,41.51,41.59,41.38,41.41,133500.0,31.4171,31.4776,31.3187,31.3414,133500.0
2009-02-10 11:00:00,41.4,41.79,40.88,40.92,298800.0,31.3338,31.629,30.9403,30.9705,298800.0
2009-02-10 11:10:00,40.92,40.97,40.52,40.63,432700.0,30.9705,31.0084,30.6678,30.751,432700.0
2009-02-10 11:20:00,40.63,40.79,40.6,40.67,250600.0,30.751,30.8721,30.7283,30.7813,250600.0
2009-02-10 11:30:00,40.68,40.69,40.08,40.15,382200.0,30.7889,30.7965,30.3348,30.3878,382200.0
2009-02-10 11:40:00,40.15,40.31,40.06,40.1,287700.0,30.3878,30.5089,30.3196,30.3499,287700.0
2009-02-10 11:50:00,40.11,40.27,40.05,40.25,263300.0,30.3575,30.4786,30.3121,30.4634,263300.0
2009-02-10 12:00:00,40.26,40.43,40.16,40.18,157600.0,30.471,30.5997,30.3953,30.4105,157600.0
2009-02-10 12:10:00,40.18,40.38,40.17,40.32,115700.0,30.4105,30.5618,30.4029,30.5164,115700.0
2009-02-10 12:20:00,40.31,40.38,40.25,40.31,144900.0,30.5089,30.5618,30.4634,30.5089,144900.0
2009-02-10 12:30:00,40.31,40.44,40.25,40.42,193000.0,30.5089,30.6072,30.4634,30.5921,193000.0
2009-02-10 12:40:00,40.44,40.52,40.37,40.45,97500.0,30.6072,30.6678,30.5543,30.6148,97500.0
2009-02-10 12:50:00,40.45,40.67,40.45,40.51,118500.0,30.6148,30.7813,30.6148,30.6602,118500.0
2009-02-10 13:00:00,40.53,40.54,40.15,40.21,141800.0,30.6754,30.6829,30.3878,30.4332,141800.0
2009-02-10 13:10:00,40.21,40.27,40.08,40.08,132500.0,30.4332,30.4786,30.3348,30.3348,132500.0
2009-02-10 13:20:00,40.08,40.25,40.02,40.2,243200.0,30.3348,30.4634,30.2894,30.4256,243200.0
2009-02-10 13:30:00,40.19,40.37,40.17,40.32,139200.0,30.418,30.5543,30.4029,30.5164,139200.0
2009-02-10 13:40:00,40.33,40.33,40.18,40.21,99800.0,30.524,30.524,30.4105,30.4332,99800.0
2009-02-10 13:50:00,40.21,40.25,40.14,40.16,102300.0,30.4332,30.4634,30.3802,30.3953,102300.0
2009-02-10 14:00:00,40.15,40.26,40.11,40.15,113800.0,30.3878,30.471,30.3575,30.3878,113800.0
2009-02-10 14:10:00,40.14,40.17,40.1,40.15,139200.0,30.3802,30.4029,30.3499,30.3878,139200.0
2009-02-10 14:20:00,40.15,40.16,40.07,40.12,176600.0,30.3878,30.3953,30.3272,30.3651,176600.0
2009-02-10 14:30:00,40.11,40.22,40.03,40.13,259600.0,30.3575,30.4407,30.2969,30.3726,259600.0
2009-02-10 14:40:00,40.12,40.36,40.11,40.3,236900.0,30.3651,30.5467,30.3575,30.5013,236900.0
2009-02-10 14:50:00,40.29,40.3,40.12,40.17,302300.0,30.4937,30.5013,30.3651,30.4029,302300.0
2009-02-10 15:00:00,40.17,40.43,40.17,40.34,198500.0,30.4029,30.5997,30.4029,30.5316,198500.0
2009-02-10 15:10:00,40.33,40.37,40.11,40.13,326600.0,30.524,30.5543,30.3575,30.3726,326600.0
2009-02-10 15:20:00,40.14,40.32,40.05,40.19,244500.0,30.3802,30.5164,30.3121,30.418,244500.0
2009-02-10 15:30:00,40.19,40.35,40.11,40.15,374900.0,30.418,30.5391,30.3575,30.3878,374900.0
2009-02-10 15:40:00,40.14,40.43,40.05,40.36,650500.0,30.3802,30.5997,30.3121,30.5467,650500.0
2009-02-10 15:50:00,40.37,40.51,40.2,40.23,612200.0,30.5543,30.6602,30.4256,30.4483,612200.0
2009-02-11 09:30:00,40.64,40.64,40.3,40.55,150900.0,30.7586,30.7586,30.5013,30.6905,150900.0
2009-02-11 09:40:00,40.56,40.76,40.15,40.76,141000.0,30.6981,30.8494,30.3878,30.8494,141000.0
2009-02-11 09:50:00,40.75,40.76,40.5,40.5,106800.0,30.8419,30.8494,30.6527,30.6527,106800.0
2009-02-11 10:00:00,40.49,40.68,40.38,40.42,176600.0,30.6451,30.7889,30.5618,30.5921,176600.0
2009-02-11 10:10:00,40.41,40.52,40.07,40.1,221200.0,30.5845,30.6678,30.3272,30.3499,221200.0
2009-02-11 10:20:00,40.11,40.17,40.01,40.05,198100.0,30.3575,30.4029,30.2818,30.3121,198100.0
2009-02-11 10:30:00,40.04,40.13,39.86,40.13,298900.0,30.3045,30.3726,30.1683,30.3726,298900.0
2009-02-11 10:40:00,40.13,40.43,40.1,40.37,148700.0,30.3726,30.5997,30.3499,30.5543,148700.0
2009-02-11 10:50:00,40.37,40.48,40.27,40.35,108000.0,30.5543,30.6375,30.4786,30.5391,108000.0
2009-02-11 11:00:00,40.34,40.34,40.08,40.1,86800.0,30.5316,30.5316,30.3348,30.3499,86800.0
2009-02-11 11:10:00,40.13,40.43,40.09,40.28,88200.0,30.3726,30.5997,30.3423,30.4861,88200.0
2009-02-11 11:20:00,40.29,40.29,40.14,40.26,112600.0,30.4937,30.4937,30.3802,30.471,112600.0
2009-02-11 11:30:00,40.25,40.38,40.15,40.17,79000.0,30.4634,30.5618,30.3878,30.4029,79000.0
2009-02-11 11:40:00,40.16,40.22,40.12,40.16,136500.0,30.3953,30.4407,30.3651,30.3953,136500.0
2009-02-11 11:50:00,40.16,40.17,40.03,40.05,142600.0,30.3953,30.4029,30.2969,30.3121,142600.0
2009-02-11 12:00:00,40.06,40.22,40.03,40.2,79200.0,30.3196,30.4407,30.2969,30.4256,79200.0
2009-02-11 12:10:00,40.2,40.21,39.94,39.96,105700.0,30.4256,30.4332,30.2288,30.244,105700.0
2009-02-11 12:20:00,39.95,40.09,39.92,40.08,81900.0,30.2364,30.3423,30.2137,30.3348,81900.0
2009-02-11 12:30:00,40.06,40.27,39.97,40.25,108300.0,30.3196,30.4786,30.2515,30.4634,108300.0
2009-02-11 12:40:00,40.25,40.52,40.25,40.48,124900.0,30.4634,30.6678,30.4634,30.6375,124900.0
2009-02-11 12:50:00,40.49,40.52,40.26,40.29,73700.0,30.6451,30.6678,30.471,30.4937,73700.0
2009-02-11 13:00:00,40.3,40.45,40.17,40.22,94500.0,30.5013,30.6148,30.4029,30.4407,94500.0
2009-02-11 13:10:00,40.21,40.29,40.13,40.14,75200.0,30.4332,30.4937,30.3726,30.3802,75200.0
2009-02-11 13:20:00,40.16,40.31,40.12,40.18,77000.0,30.3953,30.5089,30.3651,30.4105,77000.0
2009-02-11 13:30:00,40.18,40.18,40.0,40.11,78700.0,30.4105,30.4105,30.2742,30.3575,78700.0
2009-02-11 13:40:00,40.11,40.11,39.9,39.91,91600.0,30.3575,30.3575,30.1985,30.2061,91600.0
2009-02-11 13:50:00,39.91,40.03,39.9,39.98,84200.0,30.2061,30.2969,30.1985,30.2591,84200.0
2009-02-11 14:00:00,40.0,40.13,40.0,40.13,120900.0,30.2742,30.3726,30.2742,30.3726,120900.0
2009-02-11 14:10:00,40.14,40.21,40.08,40.15,258600.0,30.3802,30.4332,30.3348,30.3878,258600.0
2009-02-11 14:20:00,40.15,40.34,40.1,40.26,233000.0,30.3878,30.5316,30.3499,30.471,233000.0
2009-02-11 14:30:00,40.27,40.38,40.19,40.3,190300.0,30.4786,30.5618,30.418,30.5013,190300.0
2009-02-11 14:40:00,40.31,40.36,40.27,40.3,140600.0,30.5089,30.5467,30.4786,30.5013,140600.0
2009-02-11 14:50:00,40.3,40.6,40.29,40.58,392300.0,30.5013,30.7283,30.4937,30.7132,392300.0
2009-02-11 15:00:00,40.6,40.62,40.4,40.41,266700.0,30.7283,30.7435,30.577,30.5845,266700.0
2009-02-11 15:10:00,40.41,40.65,40.4,40.47,179100.0,30.5845,30.7662,30.577,30.6299,179100.0
2009-02-11 15:20:00,40.47,40.48,40.33,40.42,165700.0,30.6299,30.6375,30.524,30.5921,165700.0
2009-02-11 15:30:00,40.41,40.49,40.23,40.35,315600.0,30.5845,30.6451,30.4483,30.5391,315600.0
2009-02-11 15:40:00,40.37,40.4,40.24,40.35,374200.0,30.5543,30.577,30.4559,30.5391,374200.0
2009-02-11 15:50:00,40.36,40.36,40.23,40.34,337700.0,30.5467,30.5467,30.4483,30.5316,337700.0
2009-02-12 09:30:00,39.58,39.74,39.42,39.48,163900.0,29.9563,30.0774,29.8353,29.8807,163900.0
2009-02-12 09:40:00,39.47,39.69,39.3,39.34,119300.0,29.8731,30.0396,29.7444,29.7747,119300.0
2009-02-12 09:50:00,39.34,39.35,39.12,39.24,172800.0,29.7747,29.7823,29.6082,29.699,172800.0
2009-02-12 10:00:00,39.24,39.42,39.05,39.42,180300.0,29.699,29.8353,29.5552,29.8353,180300.0
2009-02-12 10:10:00,39.41,39.47,39.14,39.2,114300.0,29.8277,29.8731,29.6233,29.6687,114300.0
2009-02-12 10:20:00,39.19,39.31,39.06,39.21,175500.0,29.6612,29.752,29.5628,29.6763,175500.0
2009-02-12 10:30:00,39.2,39.25,39.06,39.06,150600.0,29.6687,29.7066,29.5628,29.5628,150600.0
2009-02-12 10:40:00,39.06,39.42,39.05,39.41,185300.0,29.5628,29.8353,29.5552,29.8277,185300.0
2009-02-12 10:50:00,39.42,39.44,39.1,39.19,124800.0,29.8353,29.8504,29.5931,29.6612,124800.0
2009-02-12 11:00:00,39.19,39.31,39.08,39.26,210900.0,29.6612,29.752,29.5779,29.7142,210900.0
2009-02-12 11:10:00,39.26,39.3,38.91,38.96,193400.0,29.7142,29.7444,29.4493,29.4871,193400.0
2009-02-12 11:20:00,38.95,39.19,38.91,39.11,133000.0,29.4795,29.6612,29.4493,29.6006,133000.0
2009-02-12 11:30:00,39.1,39.25,39.09,39.17,131100.0,29.5931,29.7066,29.5855,29.646,131100.0
2009-02-12 11:40:00,39.18,39.48,39.17,39.45,151000.0,29.6536,29.8807,29.646,29.858,151000.0
2009-02-12 11:50:00,39.44,39.51,39.22,39.24,118000.0,29.8504,29.9034,29.6839,29.699,118000.0
2009-02-12 12:00:00,39.23,39.45,39.22,39.36,80900.0,29.6914,29.858,29.6839,29.7898,80900.0
2009-02-12 12:10:00,39.34,39.42,39.29,39.4,46800.0,29.7747,29.8353,29.7369,29.8201,46800.0
2009-02-12 12:20:00,39.4,39.59,39.36,39.52,74500.0,29.8201,29.9639,29.7898,29.9109,74500.0
2009-02-12 12:30:00,39.54,39.56,39.49,39.52,70000.0,29.9261,29.9412,29.8882,29.9109,70000.0
2009-02-12 12:40:00,39.51,39.53,39.42,39.45,70300.0,29.9034,29.9185,29.8353,29.858,70300.0
2009-02-12 12:50:00,39.45,39.51,39.36,39.39,71500.0,29.858,29.9034,29.7898,29.8125,71500.0
2009-02-12 13:00:00,39.4,39.4,39.2,39.33,79100.0,29.8201,29.8201,29.6687,29.7671,79100.0
2009-02-12 13:10:00,39.33,39.43,39.13,39.16,95800.0,29.7671,29.8428,29.6158,29.6385,95800.0
2009-02-12 13:20:00,39.16,39.29,39.12,39.22,99800.0,29.6385,29.7369,29.6082,29.6839,99800.0
2009-02-12 13:30:00,39.22,39.32,39.04,39.06,118700.0,29.6839,29.7596,29.5476,29.5628,118700.0
2009-02-12 13:40:00,39.06,39.11,39.0,39.11,118700.0,29.5628,29.6006,29.5174,29.6006,118700.0
2009-02-12 13:50:00,39.1,39.31,39.1,39.3,118800.0,29.5931,29.752,29.5931,29.7444,118800.0
2009-02-12 14:00:00,39.29,39.3,39.02,39.14,103200.0,29.7369,29.7444,29.5325,29.6233,103200.0
2009-02-12 14:10:00,39.13,39.35,39.1,39.18,118900.0,29.6158,29.7823,29.5931,29.6536,118900.0
2009-02-12 14:20:00,39.19,39.22,39.01,39.06,81900.0,29.6612,29.6839,29.5249,29.5628,81900.0
2009-02-12 14:30:00,39.03,39.11,38.85,38.92,132000.0,29.5401,29.6006,29.4038,29.4568,132000.0
2009-02-12 14:40:00,38.91,38.92,38.71,38.78,123300.0,29.4493,29.4568,29.2979,29.3509,123300.0
2009-02-12 14:50:00,38.78,38.8,38.61,38.7,92100.0,29.3509,29.366,29.2222,29.2903,92100.0
2009-02-12 15:00:00,38.7,38.76,38.58,38.76,145900.0,29.2903,29.3357,29.1995,29.3357,145900.0
2009-02-12 15:10:00,38.76,39.04,38.75,39.0,216400.0,29.3357,29.5476,29.3282,29.5174,216400.0
2009-02-12 15:20:00,38.99,39.4,38.89,39.4,280000.0,29.5098,29.8201,29.4341,29.8201,280000.0
2009-02-12 15:30:00,39.39,39.48,39.15,39.33,287400.0,29.8125,29.8807,29.6309,29.7671,287400.0
2009-02-12 15:40:00,39.34,39.84,39.34,39.69,398700.0,29.7747,30.1531,29.7747,30.0396,398700.0
2009-02-12 15:50:00,39.7,39.99,39.66,39.87,385500.0,30.0472,30.2667,30.0169,30.1758,385500.0
2009-02-13 09:30:00,39.89,40.49,39.89,40.24,143200.0,30.191,30.6451,30.191,30.4559,143200.0
2009-02-13 09:40:00,40.23,40.46,40.17,40.46,124400.0,30.4483,30.6224,30.4029,30.6224,124400.0
2009-02-13 09:50:00,40.46,40.75,40.34,40.7,197600.0,30.6224,30.8419,30.5316,30.804,197600.0
2009-02-13 10:00:00,40.7,40.84,40.61,40.74,159500.0,30.804,30.91,30.7359,30.8343,159500.0
2009-02-13 10:10:00,40.73,40.85,40.47,40.52,186500.0,30.8267,30.9176,30.6299,30.6678,186500.0
2009-02-13 10:20:00,40.52,40.82,40.5,40.82,115800.0,30.6678,30.8948,30.6527,30.8948,115800.0
2009-02-13 10:30:00,40.81,41.13,40.4,41.12,166300.0,30.8873,31.1295,30.577,31.1219,166300.0
2009-02-13 10:40:00,41.11,41.19,40.92,40.94,153500.0,31.1143,31.1749,30.9705,30.9857,153500.0
2009-02-13 10:50:00,40.94,41.01,40.86,40.94,118300.0,30.9857,31.0387,30.9251,30.9857,118300.0
2009-02-13 11:00:00,40.92,40.94,40.64,40.7,136900.0,30.9705,30.9857,30.7586,30.804,136900.0
2009-02-13 11:10:00,40.7,40.76,40.43,40.49,112500.0,30.804,30.8494,30.5997,30.6451,112500.0
2009-02-13 11:20:00,40.49,40.5,40.25,40.31,106300.0,30.6451,30.6527,30.4634,30.5089,106300.0
2009-02-13 11:30:00,40.31,40.45,40.26,40.38,109100.0,30.5089,30.6148,30.471,30.5618,109100.0
2009-02-13 11:40:00,40.39,40.43,40.04,40.11,151100.0,30.5694,30.5997,30.3045,30.3575,151100.0
2009-02-13 11:50:00,40.11,40.24,40.03,40.08,105300.0,30.3575,30.4559,30.2969,30.3348,105300.0
2009-02-13 12:00:00,40.08,40.22,40.07,40.21,78700.0,30.3348,30.4407,30.3272,30.4332,78700.0
2009-02-13 12:10:00,40.19,40.34,40.1,40.16,106600.0,30.418,30.5316,30.3499,30.3953,106600.0
2009-02-13 12:20:00,40.15,40.33,40.12,40.3,88500.0,30.3878,30.524,30.3651,30.5013,88500.0
2009-02-13 12:30:00,40.3,40.37,40.25,40.25,58300.0,30.5013,30.5543,30.4634,30.4634,58300.0
2009-02-13 12:40:00,40.25,40.31,40.16,40.29,81700.0,30.4634,30.5089,30.3953,30.4937,81700.0
2009-02-13 12:50:00,40.3,40.33,40.17,40.2,82400.0,30.5013,30.524,30.4029,30.4256,82400.0
2009-02-13 13:00:00,40.19,40.31,40.17,40.25,74300.0,30.418,30.5089,30.4029,30.4634,74300.0
2009-02-13 13:10:00,40.27,40.4,40.15,40.34,89300.0,30.4786,30.577,30.3878,30.5316,89300.0
2009-02-13 13:20:00,40.36,40.43,40.31,40.4,73100.0,30.5467,30.5997,30.5089,30.577,73100.0
2009-02-13 13:30:00,40.38,40.49,40.37,40.42,88000.0,30.5618,30.6451,30.5543,30.5921,88000.0
2009-02-13 13:40:00,40.42,40.66,40.33,40.64,120400.0,30.5921,30.7738,30.524,30.7586,120400.0
2009-02-13 13:50:00,40.64,40.74,40.59,40.69,110200.0,30.7586,30.8343,30.7208,30.7965,110200.0
2009-02-13 14:00:00,40.69,40.79,40.56,40.64,203600.0,30.7965,30.8721,30.6981,30.7586,203600.0
2009-02-13 14:10:00,40.64,40.72,40.5,40.62,104600.0,30.7586,30.8192,30.6527,30.7435,104600.0
2009-02-13 14:20:00,40.62,40.71,40.56,40.61,140400.0,30.7435,30.8116,30.6981,30.7359,140400.0
2009-02-13 14:30:00,40.59,40.63,40.45,40.57,135000.0,30.7208,30.751,30.6148,30.7056,135000.0
2009-02-13 14:40:00,40.57,40.71,40.52,40.62,110300.0,30.7056,30.8116,30.6678,30.7435,110300.0
2009-02-13 14:50:00,40.61,40.82,40.6,40.69,143700.0,30.7359,30.8948,30.7283,30.7965,143700.0
2009-02-13 15:00:00,40.69,40.74,40.38,40.47,144100.0,30.7965,30.8343,30.5618,30.6299,144100.0
2009-02-13 15:10:00,40.48,40.48,40.26,40.35,155500.0,30.6375,30.6375,30.471,30.5391,155500.0
2009-02-13 15:20:00,40.36,40.61,40.34,40.57,150800.0,30.5467,30.7359,30.5316,30.7056,150800.0
2009-02-13 15:30:00,40.57,40.7,40.5,40.59,181600.0,30.7056,30.804,30.6527,30.7208,181600.0
2009-02-13 15:40:00,40.56,40.78,40.5,40.77,238600.0,30.6981,30.8646,30.6527,30.857,238600.0
2009-02-13 15:50:00,40.77,40.78,40.44,40.44,444100.0,30.857,30.8646,30.6072,30.6072,444100.0
2009-02-17 09:30:00,39.49,39.74,39.01,39.1,310800.0,29.8882,30.0774,29.5249,29.5931,310800.0
2009-02-17 09:40:00,39.09,39.2,39.0,39.0,201600.0,29.5855,29.6687,29.5174,29.5174,201600.0
2009-02-17 09:50:00,39.0,39.07,38.63,38.93,200400.0,29.5174,29.5704,29.2373,29.4644,200400.0
2009-02-17 10:00:00,38.93,39.15,38.88,39.01,164800.0,29.4644,29.6309,29.4265,29.5249,164800.0
2009-02-17 10:10:00,39.01,39.08,38.83,38.85,147200.0,29.5249,29.5779,29.3887,29.4038,147200.0
2009-02-17 10:20:00,38.85,39.01,38.75,38.91,159800.0,29.4038,29.5249,29.3282,29.4493,159800.0
2009-02-17 10:30:00,38.93,39.14,38.81,38.84,155800.0,29.4644,29.6233,29.3736,29.3963,155800.0
2009-02-17 10:40:00,38.85,39.08,38.76,38.93,173900.0,29.4038,29.5779,29.3357,29.4644,173900.0
2009-02-17 10:50:00,38.93,39.14,38.91,38.96,128400.0,29.4644,29.6233,29.4493,29.4871,128400.0
2009-02-17 11:00:00,38.98,38.99,38.78,38.84,123900.0,29.5022,29.5098,29.3509,29.3963,123900.0
2009-02-17 11:10:00,38.83,38.98,38.8,38.87,111900.0,29.3887,29.5022,29.366,29.419,111900.0
2009-02-17 11:20:00,38.86,38.96,38.75,38.81,76600.0,29.4114,29.4871,29.3282,29.3736,76600.0
2009-02-17 11:30:00,38.8,38.82,38.66,38.72,100900.0,29.366,29.3811,29.26,29.3055,100900.0
2009-02-17 11:40:00,38.71,38.81,38.67,38.76,75800.0,29.2979,29.3736,29.2676,29.3357,75800.0
2009-02-17 11:50:00,38.74,38.76,38.6,38.7,115500.0,29.3206,29.3357,29.2146,29.2903,115500.0
2009-02-17 12:00:00,38.69,38.83,38.68,38.69,101700.0,29.2827,29.3887,29.2752,29.2827,101700.0
2009-02-17 12:10:00,38.69,38.75,38.63,38.68,91900.0,29.2827,29.3282,29.2373,29.2752,91900.0
2009-02-17 12:20:00,38.69,38.74,38.59,38.7,119700.0,29.2827,29.3206,29.2071,29.2903,119700.0
2009-02-17 12:30:00,38.71,38.81,38.69,38.76,101900.0,29.2979,29.3736,29.2827,29.3357,101900.0
2009-02-17 12:40:00,38.77,38.83,38.67,38.71,119700.0,29.3433,29.3887,29.2676,29.2979,119700.0
2009-02-17 12:50:00,38.71,38.71,38.6,38.64,185900.0,29.2979,29.2979,29.2146,29.2449,185900.0
2009-02-17 13:00:00,38.65,38.69,38.46,38.48,256600.0,29.2525,29.2827,29.1087,29.1238,256600.0
2009-02-17 13:10:00,38.47,38.53,38.36,38.39,195100.0,29.1162,29.1616,29.033,29.0557,195100.0
2009-02-17 13:20:00,38.37,38.45,38.3,38.45,177100.0,29.0406,29.1011,28.9876,29.1011,177100.0
2009-02-17 13:30:00,38.43,38.55,38.35,38.46,128800.0,29.086,29.1768,29.0254,29.1087,128800.0
2009-02-17 13:40:00,38.46,38.76,38.45,38.69,198100.0,29.1087,29.3357,29.1011,29.2827,198100.0
2009-02-17 13:50:00,38.68,38.74,38.49,38.54,110600.0,29.2752,29.3206,29.1314,29.1692,110600.0
2009-02-17 14:00:00,38.54,38.75,38.45,38.65,125100.0,29.1692,29.3282,29.1011,29.2525,125100.0
2009-02-17 14:10:00,38.66,38.72,38.62,38.64,106200.0,29.26,29.3055,29.2298,29.2449,106200.0
2009-02-17 14:20:00,38.65,38.72,38.45,38.5,99200.0,29.2525,29.3055,29.1011,29.1389,99200.0
2009-02-17 14:30:00,38.49,38.83,38.48,38.77,170800.0,29.1314,29.3887,29.1238,29.3433,170800.0
2009-02-17 14:40:00,38.76,38.79,38.57,38.57,123800.0,29.3357,29.3584,29.1919,29.1919,123800.0
2009-02-17 14:50:00,38.57,38.67,38.44,38.57,113300.0,29.1919,29.2676,29.0935,29.1919,113300.0
2009-02-17 15:00:00,38.56,38.68,38.44,38.63,151300.0,29.1844,29.2752,29.0935,29.2373,151300.0
2009-02-17 15:10:00,38.64,38.7,38.45,38.46,224400.0,29.2449,29.2903,29.1011,29.1087,224400.0
2009-02-17 15:20:00,38.45,38.58,38.41,38.49,149100.0,29.1011,29.1995,29.0708,29.1314,149100.0
2009-02-17 15:30:00,38.49,39.04,38.49,38.95,396400.0,29.1314,29.5476,29.1314,29.4795,396400.0
2009-02-17 15:40:00,38.95,38.96,38.52,38.57,360800.0,29.4795,29.4871,29.1541,29.1919,360800.0
2009-02-17 15:50:00,38.57,38.63,38.37,38.42,481300.0,29.1919,29.2373,29.0406,29.0784,481300.0
2009-02-18 09:30:00,38.77,38.77,38.37,38.45,148100.0,29.3433,29.3433,29.0406,29.1011,148100.0
2009-02-18 09:40:00,38.42,38.54,38.3,38.37,171500.0,29.0784,29.1692,28.9876,29.0406,171500.0
2009-02-18 09:50:00,38.38,38.38,38.02,38.06,241000.0,29.0481,29.0481,28.7757,28.8059,241000.0
2009-02-18 10:00:00,38.06,38.19,38.02,38.12,127900.0,28.8059,28.9043,28.7757,28.8513,127900.0
2009-02-18 10:10:00,38.13,38.25,38.04,38.17,169400.0,28.8589,28.9497,28.7908,28.8892,169400.0
2009-02-18 10:20:00,38.2,38.46,38.2,38.43,103600.0,28.9119,29.1087,28.9119,29.086,103600.0
2009-02-18 10:30:00,38.44,38.65,38.44,38.48,120600.0,29.0935,29.2525,29.0935,29.1238,120600.0
2009-02-18 10:40:00,38.49,38.62,38.38,38.45,118800.0,29.1314,29.2298,29.0481,29.1011,118800.0
2009-02-18 10:50:00,38.44,38.47,38.25,38.43,105500.0,29.0935,29.1162,28.9497,29.086,105500.0
2009-02-18 11:00:00,38.42,38.46,38.28,38.4,80900.0,29.0784,29.1087,28.9724,29.0633,80900.0
2009-02-18 11:10:00,38.39,38.61,38.38,38.49,117900.0,29.0557,29.2222,29.0481,29.1314,117900.0
2009-02-18 11:20:00,38.5,38.72,38.49,38.58,113800.0,29.1389,29.3055,29.1314,29.1995,113800.0
2009-02-18 11:30:00,38.58,38.6,38.45,38.51,88700.0,29.1995,29.2146,29.1011,29.1465,88700.0
2009-02-18 11:40:00,38.52,38.64,38.43,38.47,81600.0,29.1541,29.2449,29.086,29.1162,81600.0
2009-02-18 11:50:00,38.45,38.53,38.38,38.4,102800.0,29.1011,29.1616,29.0481,29.0633,102800.0
2009-02-18 12:00:00,38.4,38.58,38.33,38.56,121600.0,29.0633,29.1995,29.0103,29.1844,121600.0
2009-02-18 12:10:00,38.59,38.63,38.43,38.44,120800.0,29.2071,29.2373,29.086,29.0935,120800.0
2009-02-18 12:20:00,38.44,38.54,38.28,38.36,111500.0,29.0935,29.1692,28.9724,29.033,111500.0
2009-02-18 12:30:00,38.36,38.42,38.14,38.14,134500.0,29.033,29.0784,28.8665,28.8665,134500.0
2009-02-18 12:40:00,38.14,38.3,38.13,38.14,142900.0,28.8665,28.9876,28.8589,28.8665,142900.0
2009-02-18 12:50:00,38.13,38.32,38.08,38.28,147500.0,28.8589,29.0027,28.8211,28.9724,147500.0
2009-02-18 13:00:00,38.28,38.38,38.05,38.12,175900.0,28.9724,29.0481,28.7984,28.8513,175900.0
2009-02-18 13:10:00,38.13,38.21,38.0,38.01,162100.0,28.8589,28.9195,28.7605,28.7681,162100.0
2009-02-18 13:20:00,38.01,38.13,37.97,38.1,187200.0,28.7681,28.8589,28.7378,28.8362,187200.0
2009-02-18 13:30:00,38.12,38.12,37.92,37.97,154400.0,28.8513,28.8513,28.7,28.7378,154400.0
2009-02-18 13:40:00,37.95,38.04,37.9,37.94,104000.0,28.7227,28.7908,28.6848,28.7151,104000.0
2009-02-18 13:50:00,37.94,38.06,37.88,37.99,147400.0,28.7151,28.8059,28.6697,28.7529,147400.0
2009-02-18 14:00:00,37.97,38.09,37.85,38.07,138900.0,28.7378,28.8286,28.647,28.8135,138900.0
2009-02-18 14:10:00,38.07,38.07,37.76,37.9,219800.0,28.8135,28.8135,28.5789,28.6848,219800.0
2009-02-18 14:20:00,37.89,38.1,37.88,38.04,136000.0,28.6773,28.8362,28.6697,28.7908,136000.0
2009-02-18 14:30:00,38.05,38.17,37.88,37.93,138900.0,28.7984,28.8892,28.6697,28.7075,138900.0
2009-02-18 14:40:00,37.92,38.05,37.85,37.94,117100.0,28.7,28.7984,28.647,28.7151,117100.0
2009-02-18 14:50:00,37.94,38.24,37.87,38.23,144600.0,28.7151,28.9422,28.6621,28.9346,144600.0
2009-02-18 15:00:00,38.23,38.29,37.95,37.97,240400.0,28.9346,28.98,28.7227,28.7378,240400.0
2009-02-18 15:10:00,37.97,38.19,37.95,38.04,187600.0,28.7378,28.9043,28.7227,28.7908,187600.0
2009-02-18 15:20:00,38.07,38.16,37.87,37.91,228400.0,28.8135,28.8816,28.6621,28.6924,228400.0
2009-02-18 15:30:00,37.91,38.07,37.89,37.99,272300.0,28.6924,28.8135,28.6773,28.7529,272300.0
2009-02-18 15:40:00,38.0,38.16,37.9,38.0,233900.0,28.7605,28.8816,28.6848,28.7605,233900.0
2009-02-18 15:50:00,38.01,38.08,37.93,37.94,333200.0,28.7681,28.8211,28.7075,28.7151,333200.0
2009-02-19 09:30:00,38.24,38.49,38.08,38.39,137600.0,28.9422,29.1314,28.8211,29.0557,137600.0
2009-02-19 09:40:00,38.38,38.7,38.38,38.51,113100.0,29.0481,29.2903,29.0481,29.1465,113100.0
2009-02-19 09:50:00,38.51,38.59,38.24,38.35,160200.0,29.1465,29.2071,28.9422,29.0254,160200.0
2009-02-19 10:00:00,38.36,38.38,38.22,38.28,112600.0,29.033,29.0481,28.927,28.9724,112600.0
2009-02-19 10:10:00,38.28,38.3,38.1,38.1,110300.0,28.9724,28.9876,28.8362,28.8362,110300.0
2009-02-19 10:20:00,38.1,38.26,38.1,38.15,118200.0,28.8362,28.9573,28.8362,28.874,118200.0
2009-02-19 10:30:00,38.14,38.18,38.03,38.14,115400.0,28.8665,28.8968,28.7832,28.8665,115400.0
2009-02-19 10:40:00,38.14,38.22,38.09,38.17,121200.0,28.8665,28.927,28.8286,28.8892,121200.0
2009-02-19 10:50:00,38.17,38.24,38.09,38.1,114300.0,28.8892,28.9422,28.8286,28.8362,114300.0
2009-02-19 11:00:00,38.1,38.33,38.09,38.29,172300.0,28.8362,29.0103,28.8286,28.98,172300.0
2009-02-19 11:10:00,38.29,38.31,38.14,38.14,53900.0,28.98,28.9951,28.8665,28.8665,53900.0
2009-02-19 11:20:00,38.14,38.2,38.03,38.19,80900.0,28.8665,28.9119,28.7832,28.9043,80900.0
2009-02-19 11:30:00,38.19,38.21,38.0,38.03,98100.0,28.9043,28.9195,28.7605,28.7832,98100.0
2009-02-19 11:40:00,38.04,38.06,37.88,37.9,74100.0,28.7908,28.8059,28.6697,28.6848,74100.0
2009-02-19 11:50:00,37.9,37.95,37.77,37.8,136100.0,28.6848,28.7227,28.5864,28.6091,136100.0
2009-02-19 12:00:00,37.8,37.84,37.71,37.77,82500.0,28.6091,28.6394,28.541,28.5864,82500.0
2009-02-19 12:10:00,37.78,37.82,37.69,37.82,81600.0,28.594,28.6243,28.5259,28.6243,81600.0
2009-02-19 12:20:00,37.82,37.9,37.75,37.79,70800.0,28.6243,28.6848,28.5713,28.6016,70800.0
2009-02-19 12:30:00,37.78,37.8,37.7,37.8,73400.0,28.594,28.6091,28.5335,28.6091,73400.0
2009-02-19 12:40:00,37.8,37.82,37.7,37.71,48400.0,28.6091,28.6243,28.5335,28.541,48400.0
2009-02-19 12:50:00,37.71,37.88,37.71,37.82,87200.0,28.541,28.6697,28.541,28.6243,87200.0
2009-02-19 13:00:00,37.82,37.96,37.72,37.95,77500.0,28.6243,28.7302,28.5486,28.7227,77500.0
2009-02-19 13:10:00,37.95,38.07,37.92,38.04,71700.0,28.7227,28.8135,28.7,28.7908,71700.0
2009-02-19 13:20:00,38.03,38.1,37.99,38.06,45800.0,28.7832,28.8362,28.7529,28.8059,45800.0
2009-02-19 13:30:00,38.07,38.08,37.96,38.02,58700.0,28.8135,28.8211,28.7302,28.7757,58700.0
2009-02-19 13:40:00,38.02,38.02,37.93,37.94,52300.0,28.7757,28.7757,28.7075,28.7151,52300.0
2009-02-19 13:50:00,37.94,37.97,37.78,37.81,53100.0,28.7151,28.7378,28.594,28.6167,53100.0
2009-02-19 14:00:00,37.81,37.98,37.8,37.93,94100.0,28.6167,28.7454,28.6091,28.7075,94100.0
2009-02-19 14:10:00,37.94,37.95,37.65,37.66,90900.0,28.7151,28.7227,28.4956,28.5032,90900.0
2009-02-19 14:20:00,37.65,37.76,37.63,37.73,151900.0,28.4956,28.5789,28.4805,28.5562,151900.0
2009-02-19 14:30:00,37.73,37.79,37.67,37.79,127300.0,28.5562,28.6016,28.5108,28.6016,127300.0
2009-02-19 14:40:00,37.78,37.8,37.63,37.63,195600.0,28.594,28.6091,28.4805,28.4805,195600.0
2009-02-19 14:50:00,37.64,37.81,37.61,37.75,198500.0,28.488,28.6167,28.4653,28.5713,198500.0
2009-02-19 15:00:00,37.76,37.85,37.65,37.66,151900.0,28.5789,28.647,28.4956,28.5032,151900.0
2009-02-19 15:10:00,37.65,37.66,37.54,37.61,268000.0,28.4956,28.5032,28.4124,28.4653,268000.0
2009-02-19 15:20:00,37.61,37.77,37.56,37.73,190400.0,28.4653,28.5864,28.4275,28.5562,190400.0
2009-02-19 15:30:00,37.72,37.74,37.5,37.5,321700.0,28.5486,28.5637,28.3821,28.3821,321700.0
2009-02-19 15:40:00,37.51,37.84,37.42,37.77,430900.0,28.3897,28.6394,28.3215,28.5864,430900.0
2009-02-19 15:50:00,37.78,37.82,37.53,37.56,389000.0,28.594,28.6243,28.4048,28.4275,389000.0
2009-02-20 09:30:00,36.73,36.9,36.3,36.36,706900.0,27.7993,27.928,27.4739,27.5193,706900.0
2009-02-20 09:40:00,36.36,36.64,36.35,36.62,129700.0,27.5193,27.7312,27.5117,27.7161,129700.0
2009-02-20 09:50:00,36.62,37.0,36.59,36.99,254600.0,27.7161,28.0037,27.6933,27.9961,254600.0
2009-02-20 10:00:00,37.0,37.2,36.96,36.99,202700.0,28.0037,28.155,27.9734,27.9961,202700.0
2009-02-20 10:10:00,36.96,37.03,36.79,37.0,153200.0,27.9734,28.0264,27.8447,28.0037,153200.0
2009-02-20 10:20:00,37.0,37.08,36.92,36.99,245900.0,28.0037,28.0642,27.9431,27.9961,245900.0
2009-02-20 10:30:00,37.0,37.11,36.95,37.08,138100.0,28.0037,28.0869,27.9658,28.0642,138100.0
2009-02-20 10:40:00,37.07,37.14,36.93,36.97,113800.0,28.0566,28.1096,27.9507,27.981,113800.0
2009-02-20 10:50:00,36.99,36.99,36.87,36.9,229300.0,27.9961,27.9961,27.9053,27.928,229300.0
2009-02-20 11:00:00,36.9,36.99,36.83,36.86,144900.0,27.928,27.9961,27.875,27.8977,144900.0
2009-02-20 11:10:00,36.86,36.89,36.54,36.56,239100.0,27.8977,27.9204,27.6555,27.6706,239100.0
2009-02-20 11:20:00,36.56,36.56,36.25,36.28,165900.0,27.6706,27.6706,27.436,27.4587,165900.0
2009-02-20 11:30:00,36.27,36.35,36.2,36.35,164100.0,27.4512,27.5117,27.3982,27.5117,164100.0
2009-02-20 11:40:00,36.34,36.35,36.09,36.12,193500.0,27.5041,27.5117,27.3149,27.3376,193500.0
2009-02-20 11:50:00,36.13,36.14,35.85,35.88,309700.0,27.3452,27.3528,27.1333,27.156,309700.0
2009-02-20 12:00:00,35.88,35.96,35.83,35.9,230000.0,27.156,27.2165,27.1181,27.1711,230000.0
2009-02-20 12:10:00,35.91,36.01,35.82,35.9,283500.0,27.1787,27.2544,27.1106,27.1711,283500.0
2009-02-20 12:20:00,35.88,35.92,35.75,35.76,223800.0,27.156,27.1863,27.0576,27.0652,223800.0
2009-02-20 12:30:00,35.77,35.77,35.59,35.75,268800.0,27.0727,27.0727,26.9365,27.0576,268800.0
2009-02-20 12:40:00,35.76,35.78,35.45,35.47,243100.0,27.0652,27.0803,26.8305,26.8457,243100.0
2009-02-20 12:50:00,35.47,35.56,35.4,35.5,231400.0,26.8457,26.9138,26.7927,26.8684,231400.0
2009-02-20 13:00:00,35.5,35.55,35.4,35.45,201200.0,26.8684,26.9062,26.7927,26.8305,201200.0
2009-02-20 13:10:00,35.46,35.51,35.32,35.4,151600.0,26.8381,26.8759,26.7321,26.7927,151600.0
2009-02-20 13:20:00,35.4,35.64,35.38,35.62,178300.0,26.7927,26.9743,26.7776,26.9592,178300.0
2009-02-20 13:30:00,35.62,35.74,35.6,35.73,250000.0,26.9592,27.05,26.9441,27.0425,250000.0
2009-02-20 13:40:00,35.71,35.81,35.67,35.79,157200.0,27.0273,27.103,26.997,27.0879,157200.0
2009-02-20 13:50:00,35.79,35.96,35.78,35.87,241800.0,27.0879,27.2165,27.0803,27.1484,241800.0
2009-02-20 14:00:00,35.89,35.97,35.75,35.92,227200.0,27.1636,27.2241,27.0576,27.1863,227200.0
2009-02-20 14:10:00,35.93,36.28,35.86,36.21,364100.0,27.1938,27.4587,27.1408,27.4057,364100.0
2009-02-20 14:20:00,36.22,36.64,35.9,36.17,486000.0,27.4133,27.7312,27.1711,27.3755,486000.0
2009-02-20 14:30:00,36.17,36.61,36.13,36.61,383000.0,27.3755,27.7085,27.3452,27.7085,383000.0
2009-02-20 14:40:00,36.61,36.8,36.58,36.79,290800.0,27.7085,27.8523,27.6858,27.8447,290800.0
2009-02-20 14:50:00,36.79,36.94,36.56,36.61,301100.0,27.8447,27.9582,27.6706,27.7085,301100.0
2009-02-20 15:00:00,36.6,36.61,36.34,36.42,294000.0,27.7009,27.7085,27.5041,27.5647,294000.0
2009-02-20 15:10:00,36.42,36.56,36.22,36.45,164200.0,27.5647,27.6706,27.4133,27.5874,164200.0
2009-02-20 15:20:00,36.45,36.52,36.16,36.22,187200.0,27.5874,27.6404,27.3679,27.4133,187200.0
2009-02-20 15:30:00,36.21,36.4,36.09,36.29,230100.0,27.4057,27.5495,27.3149,27.4663,230100.0
2009-02-20 15:40:00,36.28,36.3,35.98,36.16,456300.0,27.4587,27.4739,27.2317,27.3679,456300.0
2009-02-20 15:50:00,36.17,36.41,36.11,36.32,495400.0,27.3755,27.5571,27.3301,27.489,495400.0
2009-02-23 09:30:00,36.73,36.83,36.22,36.4,157400.0,27.7993,27.875,27.4133,27.5495,157400.0
2009-02-23 09:40:00,36.39,36.4,36.02,36.03,215500.0,27.542,27.5495,27.2619,27.2695,215500.0
2009-02-23 09:50:00,36.05,36.1,35.89,35.93,213500.0,27.2846,27.3225,27.1636,27.1938,213500.0
2009-02-23 10:00:00,35.92,35.95,35.76,35.84,172800.0,27.1863,27.209,27.0652,27.1257,172800.0
2009-02-23 10:10:00,35.83,35.9,35.75,35.86,155000.0,27.1181,27.1711,27.0576,27.1408,155000.0
2009-02-23 10:20:00,35.86,35.92,35.79,35.9,161200.0,27.1408,27.1863,27.0879,27.1711,161200.0
2009-02-23 10:30:00,35.9,35.93,35.66,35.69,158900.0,27.1711,27.1938,26.9895,27.0122,158900.0
2009-02-23 10:40:00,35.68,35.75,35.58,35.7,128000.0,27.0046,27.0576,26.9289,27.0197,128000.0
2009-02-23 10:50:00,35.7,35.75,35.33,35.33,161100.0,27.0197,27.0576,26.7397,26.7397,161100.0
2009-02-23 11:00:00,35.33,35.45,35.27,35.38,173500.0,26.7397,26.8305,26.6943,26.7776,173500.0
2009-02-23 11:10:00,35.38,35.56,35.38,35.38,134700.0,26.7776,26.9138,26.7776,26.7776,134700.0
2009-02-23 11:20:00,35.39,35.56,35.39,35.48,107100.0,26.7851,26.9138,26.7851,26.8532,107100.0
2009-02-23 11:30:00,35.48,35.48,35.26,35.36,121900.0,26.8532,26.8532,26.6867,26.7624,121900.0
2009-02-23 11:40:00,35.37,35.4,35.26,35.4,76800.0,26.77,26.7927,26.6867,26.7927,76800.0
2009-02-23 11:50:00,35.38,35.44,35.26,35.34,89800.0,26.7776,26.823,26.6867,26.7473,89800.0
2009-02-23 12:00:00,35.33,35.34,35.25,35.28,71300.0,26.7397,26.7473,26.6792,26.7019,71300.0
2009-02-23 12:10:00,35.28,35.4,35.27,35.29,98800.0,26.7019,26.7927,26.6943,26.7094,98800.0
2009-02-23 12:20:00,35.28,35.36,35.25,35.27,117300.0,26.7019,26.7624,26.6792,26.6943,117300.0
2009-02-23 12:30:00,35.27,35.28,35.01,35.03,336600.0,26.6943,26.7019,26.4975,26.5127,336600.0
2009-02-23 12:40:00,35.03,35.08,34.84,34.88,299700.0,26.5127,26.5505,26.3689,26.3991,299700.0
2009-02-23 12:50:00,34.87,35.0,34.87,34.88,174900.0,26.3916,26.4899,26.3916,26.3991,174900.0
2009-02-23 13:00:00,34.88,34.96,34.72,34.96,292200.0,26.3991,26.4597,26.278,26.4597,292200.0
2009-02-23 13:10:00,34.97,35.09,34.92,35.09,170800.0,26.4672,26.5581,26.4294,26.5581,170800.0
2009-02-23 13:20:00,35.09,35.29,35.09,35.17,152600.0,26.5581,26.7094,26.5581,26.6186,152600.0
2009-02-23 13:30:00,35.18,35.26,35.05,35.12,118000.0,26.6262,26.6867,26.5278,26.5808,118000.0
2009-02-23 13:40:00,35.12,35.28,35.12,35.16,138300.0,26.5808,26.7019,26.5808,26.611,138300.0
2009-02-23 13:50:00,35.15,35.2,35.06,35.16,178000.0,26.6035,26.6413,26.5354,26.611,178000.0
2009-02-23 14:00:00,35.15,35.26,35.08,35.19,226300.0,26.6035,26.6867,26.5505,26.6338,226300.0
2009-02-23 14:10:00,35.18,35.43,35.16,35.38,237300.0,26.6262,26.8154,26.611,26.7776,237300.0
2009-02-23 14:20:00,35.38,35.47,35.37,35.44,279600.0,26.7776,26.8457,26.77,26.823,279600.0
2009-02-23 14:30:00,35.44,35.48,35.22,35.26,258000.0,26.823,26.8532,26.6565,26.6867,258000.0
2009-02-23 14:40:00,35.26,35.29,34.99,35.01,155500.0,26.6867,26.7094,26.4824,26.4975,155500.0
2009-02-23 14:50:00,35.01,35.05,34.7,34.7,305400.0,26.4975,26.5278,26.2629,26.2629,305400.0
2009-02-23 15:00:00,34.7,34.88,34.58,34.78,298700.0,26.2629,26.3991,26.1721,26.3234,298700.0
2009-02-23 15:10:00,34.75,34.89,34.67,34.77,270800.0,26.3007,26.4067,26.2402,26.3159,270800.0
2009-02-23 15:20:00,34.78,34.8,34.58,34.65,363000.0,26.3234,26.3386,26.1721,26.225,363000.0
2009-02-23 15:30:00,34.65,34.88,34.58,34.61,296000.0,26.225,26.3991,26.1721,26.1948,296000.0
2009-02-23 15:40:00,34.6,34.64,34.4,34.46,631200.0,26.1872,26.2175,26.0358,26.0812,631200.0
2009-02-23 15:50:00,34.46,34.54,34.35,34.47,526800.0,26.0812,26.1418,25.998,26.0888,526800.0
2009-02-24 09:30:00,34.44,34.66,34.19,34.49,264400.0,26.0661,26.2326,25.8769,26.104,264400.0
2009-02-24 09:40:00,34.5,34.53,34.3,34.43,127400.0,26.1115,26.1342,25.9601,26.0585,127400.0
2009-02-24 09:50:00,34.42,34.63,34.3,34.32,214700.0,26.051,26.2099,25.9601,25.9753,214700.0
2009-02-24 10:00:00,34.3,34.3,34.09,34.22,231200.0,25.9601,25.9601,25.8012,25.8996,231200.0
2009-02-24 10:10:00,34.22,34.26,33.89,34.07,166700.0,25.8996,25.9299,25.6498,25.7861,166700.0
2009-02-24 10:20:00,34.05,34.31,33.93,34.28,99200.0,25.7709,25.9677,25.6801,25.945,99200.0
2009-02-24 10:30:00,34.27,34.61,34.26,34.59,173200.0,25.9374,26.1948,25.9299,26.1796,173200.0
2009-02-24 10:40:00,34.6,34.92,34.54,34.88,190600.0,26.1872,26.4294,26.1418,26.3991,190600.0
2009-02-24 10:50:00,34.89,34.93,34.7,34.77,118700.0,26.4067,26.437,26.2629,26.3159,118700.0
2009-02-24 11:00:00,34.78,34.82,34.68,34.74,118300.0,26.3234,26.3537,26.2478,26.2932,118300.0
2009-02-24 11:10:00,34.72,34.9,34.68,34.76,173900.0,26.278,26.4143,26.2478,26.3083,173900.0
2009-02-24 11:20:00,34.75,34.87,34.67,34.74,158400.0,26.3007,26.3916,26.2402,26.2932,158400.0
2009-02-24 11:30:00,34.74,34.84,34.71,34.81,151500.0,26.2932,26.3689,26.2705,26.3461,151500.0
2009-02-24 11:40:00,34.81,34.87,34.63,34.64,123000.0,26.3461,26.3916,26.2099,26.2175,123000.0
2009-02-24 11:50:00,34.64,34.8,34.64,34.73,136600.0,26.2175,26.3386,26.2175,26.2856,136600.0
2009-02-24 12:00:00,34.72,34.84,34.69,34.76,164400.0,26.278,26.3689,26.2553,26.3083,164400.0
2009-02-24 12:10:00,34.75,34.81,34.67,34.79,210600.0,26.3007,26.3461,26.2402,26.331,210600.0
2009-02-24 12:20:00,34.79,34.84,34.67,34.82,194700.0,26.331,26.3689,26.2402,26.3537,194700.0
2009-02-24 12:30:00,34.83,34.95,34.78,34.92,234500.0,26.3613,26.4521,26.3234,26.4294,234500.0
2009-02-24 12:40:00,34.92,35.0,34.89,34.99,146300.0,26.4294,26.4899,26.4067,26.4824,146300.0
2009-02-24 12:50:00,34.98,35.02,34.88,34.93,130100.0,26.4748,26.5051,26.3991,26.437,130100.0
2009-02-24 13:00:00,34.94,35.05,34.87,34.9,115500.0,26.4445,26.5278,26.3916,26.4143,115500.0
2009-02-24 13:10:00,34.91,34.93,34.67,34.7,108900.0,26.4218,26.437,26.2402,26.2629,108900.0
2009-02-24 13:20:00,34.7,35.11,34.7,35.11,232000.0,26.2629,26.5732,26.2629,26.5732,232000.0
2009-02-24 13:30:00,35.1,35.25,35.05,35.13,188600.0,26.5656,26.6792,26.5278,26.5883,188600.0
2009-02-24 13:40:00,35.14,35.18,34.88,34.9,174900.0,26.5959,26.6262,26.3991,26.4143,174900.0
2009-02-24 13:50:00,34.9,35.09,34.9,35.04,229500.0,26.4143,26.5581,26.4143,26.5202,229500.0
2009-02-24 14:00:00,35.05,35.08,34.92,34.92,290700.0,26.5278,26.5505,26.4294,26.4294,290700.0
2009-02-24 14:10:00,34.92,35.25,34.89,35.24,299300.0,26.4294,26.6792,26.4067,26.6716,299300.0
2009-02-24 14:20:00,35.23,35.35,35.2,35.34,193600.0,26.664,26.7548,26.6413,26.7473,193600.0
2009-02-24 14:30:00,35.34,35.36,35.12,35.16,179500.0,26.7473,26.7624,26.5808,26.611,179500.0
2009-02-24 14:40:00,35.16,35.23,35.05,35.23,123700.0,26.611,26.664,26.5278,26.664,123700.0
2009-02-24 14:50:00,35.23,35.43,35.17,35.35,176500.0,26.664,26.8154,26.6186,26.7548,176500.0
2009-02-24 15:00:00,35.36,35.46,35.33,35.45,168700.0,26.7624,26.8381,26.7397,26.8305,168700.0
2009-02-24 15:10:00,35.45,35.64,35.41,35.64,216100.0,26.8305,26.9743,26.8003,26.9743,216100.0
2009-02-24 15:20:00,35.65,35.83,35.56,35.69,401700.0,26.9819,27.1181,26.9138,27.0122,401700.0
2009-02-24 15:30:00,35.69,35.72,35.48,35.53,319800.0,27.0122,27.0349,26.8532,26.8911,319800.0
2009-02-24 15:40:00,35.53,35.64,35.37,35.48,514600.0,26.8911,26.9743,26.77,26.8532,514600.0
2009-02-24 15:50:00,35.48,35.51,35.35,35.38,854800.0,26.8532,26.8759,26.7548,26.7776,854800.0
2009-02-25 09:30:00,35.27,35.27,34.57,34.64,284300.0,26.6943,26.6943,26.1645,26.2175,284300.0
2009-02-25 09:40:00,34.64,34.68,34.27,34.36,299200.0,26.2175,26.2478,25.9374,26.0056,299200.0
2009-02-25 09:50:00,34.36,34.44,34.25,34.25,246900.0,26.0056,26.0661,25.9223,25.9223,246900.0
2009-02-25 10:00:00,34.25,34.26,33.54,33.59,521000.0,25.9223,25.9299,25.3849,25.4228,521000.0
2009-02-25 10:10:00,33.6,33.63,33.36,33.54,328200.0,25.4304,25.4531,25.2487,25.3849,328200.0
2009-02-25 10:20:00,33.53,33.56,33.36,33.51,233200.0,25.3774,25.4001,25.2487,25.3622,233200.0
2009-02-25 10:30:00,33.51,33.6,33.42,33.49,339300.0,25.3622,25.4304,25.2941,25.3471,339300.0
2009-02-25 10:40:00,33.49,33.54,33.32,33.35,294000.0,25.3471,25.3849,25.2184,25.2411,294000.0
2009-02-25 10:50:00,33.38,33.48,33.31,33.39,271600.0,25.2638,25.3395,25.2109,25.2714,271600.0
2009-02-25 11:00:00,33.4,33.48,33.35,33.41,249400.0,25.279,25.3395,25.2411,25.2865,249400.0
2009-02-25 11:10:00,33.4,33.42,33.22,33.35,214400.0,25.279,25.2941,25.1427,25.2411,214400.0
2009-02-25 11:20:00,33.34,33.5,33.34,33.48,173100.0,25.2336,25.3547,25.2336,25.3395,173100.0
2009-02-25 11:30:00,33.48,33.6,33.42,33.5,169100.0,25.3395,25.4304,25.2941,25.3547,169100.0
2009-02-25 11:40:00,33.51,33.85,33.5,33.68,292000.0,25.3622,25.6196,25.3547,25.4909,292000.0
2009-02-25 11:50:00,33.68,33.72,33.3,33.33,217800.0,25.4909,25.5212,25.2033,25.226,217800.0
2009-02-25 12:00:00,33.33,33.48,33.33,33.45,133600.0,25.226,25.3395,25.226,25.3168,133600.0
2009-02-25 12:10:00,33.45,33.47,33.32,33.34,113800.0,25.3168,25.332,25.2184,25.2336,113800.0
2009-02-25 12:20:00,33.34,33.42,33.27,33.37,145200.0,25.2336,25.2941,25.1806,25.2563,145200.0
2009-02-25 12:30:00,33.37,33.53,33.33,33.49,157700.0,25.2563,25.3774,25.226,25.3471,157700.0
2009-02-25 12:40:00,33.48,33.5,33.26,33.36,134100.0,25.3395,25.3547,25.173,25.2487,134100.0
2009-02-25 12:50:00,33.36,33.56,33.36,33.53,188400.0,25.2487,25.4001,25.2487,25.3774,188400.0
2009-02-25 13:00:00,33.55,33.71,33.5,33.59,280900.0,25.3925,25.5136,25.3547,25.4228,280900.0
2009-02-25 13:10:00,33.6,33.66,33.48,33.62,154400.0,25.4304,25.4758,25.3395,25.4455,154400.0
2009-02-25 13:20:00,33.62,33.63,33.47,33.51,141200.0,25.4455,25.4531,25.332,25.3622,141200.0
2009-02-25 13:30:00,33.5,33.66,33.44,33.62,129500.0,25.3547,25.4758,25.3093,25.4455,129500.0
2009-02-25 13:40:00,33.64,33.88,33.64,33.85,154700.0,25.4606,25.6423,25.4606,25.6196,154700.0
2009-02-25 13:50:00,33.87,34.11,33.83,34.01,195300.0,25.6347,25.8163,25.6044,25.7407,195300.0
2009-02-25 14:00:00,34.01,34.05,33.67,33.73,408700.0,25.7407,25.7709,25.4833,25.5287,408700.0
2009-02-25 14:10:00,33.74,33.82,33.54,33.57,411800.0,25.5363,25.5969,25.3849,25.4076,411800.0
2009-02-25 14:20:00,33.57,33.85,33.5,33.85,327800.0,25.4076,25.6196,25.3547,25.6196,327800.0
2009-02-25 14:30:00,33.85,33.93,33.79,33.86,322700.0,25.6196,25.6801,25.5742,25.6271,322700.0
2009-02-25 14:40:00,33.86,34.21,33.85,34.0,307200.0,25.6271,25.892,25.6196,25.7331,307200.0
2009-02-25 14:50:00,33.98,34.23,33.97,34.02,269900.0,25.718,25.9072,25.7104,25.7482,269900.0
2009-02-25 15:00:00,34.02,34.31,33.98,34.18,313400.0,25.7482,25.9677,25.718,25.8693,313400.0
2009-02-25 15:10:00,34.18,34.41,33.99,34.34,463500.0,25.8693,26.0434,25.7255,25.9904,463500.0
2009-02-25 15:20:00,34.33,34.46,34.26,34.45,384000.0,25.9829,26.0812,25.9299,26.0737,384000.0
2009-02-25 15:30:00,34.45,34.46,34.2,34.21,351600.0,26.0737,26.0812,25.8845,25.892,351600.0
2009-02-25 15:40:00,34.22,34.29,34.09,34.21,573200.0,25.8996,25.9526,25.8012,25.892,573200.0
2009-02-25 15:50:00,34.21,34.27,33.9,33.91,1030400.0,25.892,25.9374,25.6574,25.665,1030400.0
2009-02-26 09:30:00,34.5,34.62,34.0,34.03,311900.0,26.1115,26.2023,25.7331,25.7558,311900.0
2009-02-26 09:40:00,34.03,34.15,34.0,34.05,251300.0,25.7558,25.8466,25.7331,25.7709,251300.0
2009-02-26 09:50:00,34.04,34.21,34.04,34.2,162100.0,25.7634,25.892,25.7634,25.8845,162100.0
2009-02-26 10:00:00,34.2,34.37,34.0,34.06,265900.0,25.8845,26.0131,25.7331,25.7785,265900.0
2009-02-26 10:10:00,34.06,34.07,33.95,33.99,346400.0,25.7785,25.7861,25.6953,25.7255,346400.0
2009-02-26 10:20:00,33.98,34.02,33.9,33.97,288500.0,25.718,25.7482,25.6574,25.7104,288500.0
2009-02-26 10:30:00,33.97,34.08,33.94,33.97,265800.0,25.7104,25.7936,25.6877,25.7104,265800.0
2009-02-26 10:40:00,33.97,34.0,33.94,33.96,329700.0,25.7104,25.7331,25.6877,25.7028,329700.0
2009-02-26 10:50:00,33.96,33.97,33.8,33.85,309200.0,25.7028,25.7104,25.5817,25.6196,309200.0
2009-02-26 11:00:00,33.85,33.89,33.68,33.71,341100.0,25.6196,25.6498,25.4909,25.5136,341100.0
2009-02-26 11:10:00,33.71,33.77,33.63,33.67,152000.0,25.5136,25.559,25.4531,25.4833,152000.0
2009-02-26 11:20:00,33.67,33.75,33.49,33.49,276300.0,25.4833,25.5439,25.3471,25.3471,276300.0
2009-02-26 11:30:00,33.5,33.59,33.49,33.55,87500.0,25.3547,25.4228,25.3471,25.3925,87500.0
2009-02-26 11:40:00,33.55,33.57,33.39,33.4,102500.0,25.3925,25.4076,25.2714,25.279,102500.0
2009-02-26 11:50:00,33.4,33.5,33.36,33.43,103800.0,25.279,25.3547,25.2487,25.3017,103800.0
2009-02-26 12:00:00,33.43,33.59,33.43,33.59,91100.0,25.3017,25.4228,25.3017,25.4228,91100.0
2009-02-26 12:10:00,33.58,33.59,33.4,33.43,85000.0,25.4152,25.4228,25.279,25.3017,85000.0
2009-02-26 12:20:00,33.44,33.44,33.17,33.25,120500.0,25.3093,25.3093,25.1049,25.1655,120500.0
2009-02-26 12:30:00,33.26,33.44,33.21,33.42,121400.0,25.173,25.3093,25.1352,25.2941,121400.0
2009-02-26 12:40:00,33.42,33.48,33.35,33.44,113700.0,25.2941,25.3395,25.2411,25.3093,113700.0
2009-02-26 12:50:00,33.43,33.48,33.34,33.37,136400.0,25.3017,25.3395,25.2336,25.2563,136400.0
2009-02-26 13:00:00,33.38,33.43,33.34,33.38,142800.0,25.2638,25.3017,25.2336,25.2638,142800.0
2009-02-26 13:10:00,33.38,33.39,33.2,33.29,174400.0,25.2638,25.2714,25.1276,25.1957,174400.0
2009-02-26 13:20:00,33.3,33.46,33.28,33.4,203500.0,25.2033,25.3244,25.1882,25.279,203500.0
2009-02-26 13:30:00,33.4,33.46,33.34,33.4,150700.0,25.279,25.3244,25.2336,25.279,150700.0
2009-02-26 13:40:00,33.4,33.57,33.4,33.49,125900.0,25.279,25.4076,25.279,25.3471,125900.0
2009-02-26 13:50:00,33.48,33.56,33.4,33.43,100200.0,25.3395,25.4001,25.279,25.3017,100200.0
2009-02-26 14:00:00,33.44,33.46,33.28,33.33,206900.0,25.3093,25.3244,25.1882,25.226,206900.0
2009-02-26 14:10:00,33.33,33.46,33.33,33.4,138400.0,25.226,25.3244,25.226,25.279,138400.0
2009-02-26 14:20:00,33.4,33.46,33.39,33.4,150500.0,25.279,25.3244,25.2714,25.279,150500.0
2009-02-26 14:30:00,33.39,33.42,33.26,33.35,175600.0,25.2714,25.2941,25.173,25.2411,175600.0
2009-02-26 14:40:00,33.35,33.35,33.26,33.28,195700.0,25.2411,25.2411,25.173,25.1882,195700.0
2009-02-26 14:50:00,33.27,33.28,32.98,33.02,378900.0,25.1806,25.1882,24.9611,24.9914,378900.0
2009-02-26 15:00:00,33.01,33.06,32.84,33.0,280600.0,24.9838,25.0216,24.8551,24.9762,280600.0
2009-02-26 15:10:00,33.0,33.02,32.66,32.71,348100.0,24.9762,24.9914,24.7189,24.7567,348100.0
2009-02-26 15:20:00,32.71,32.85,32.64,32.76,229900.0,24.7567,24.8627,24.7038,24.7946,229900.0
2009-02-26 15:30:00,32.76,33.0,32.74,32.91,249000.0,24.7946,24.9762,24.7795,24.9081,249000.0
2009-02-26 15:40:00,32.92,33.06,32.88,32.97,485600.0,24.9157,25.0216,24.8854,24.9535,485600.0
2009-02-26 15:50:00,32.98,33.0,32.71,32.71,418200.0,24.9611,24.9762,24.7567,24.7567,418200.0
2009-02-27 09:30:00,32.3,32.37,31.58,31.59,334200.0,24.4464,24.4994,23.9015,23.9091,334200.0
2009-02-27 09:40:00,31.59,31.9,31.52,31.77,240600.0,23.9091,24.1437,23.8561,24.0453,240600.0
2009-02-27 09:50:00,31.76,31.91,31.7,31.82,229000.0,24.0377,24.1513,23.9923,24.0831,229000.0
2009-02-27 10:00:00,31.81,32.05,31.8,31.86,223300.0,24.0756,24.2572,24.068,24.1134,223300.0
2009-02-27 10:10:00,31.87,32.06,31.86,32.06,198500.0,24.121,24.2648,24.1134,24.2648,198500.0
2009-02-27 10:20:00,32.05,32.2,31.94,31.95,274200.0,24.2572,24.3708,24.174,24.1815,274200.0
2009-02-27 10:30:00,31.95,32.01,31.83,31.93,173300.0,24.1815,24.227,24.0907,24.1664,173300.0
2009-02-27 10:40:00,31.92,32.03,31.76,31.91,239600.0,24.1588,24.2421,24.0377,24.1513,239600.0
2009-02-27 10:50:00,31.89,31.99,31.77,31.88,149500.0,24.1361,24.2118,24.0453,24.1286,149500.0
2009-02-27 11:00:00,31.87,31.95,31.77,31.81,140000.0,24.121,24.1815,24.0453,24.0756,140000.0
2009-02-27 11:10:00,31.81,31.84,31.7,31.75,190300.0,24.0756,24.0983,23.9923,24.0302,190300.0
2009-02-27 11:20:00,31.74,31.96,31.73,31.94,154300.0,24.0226,24.1891,24.015,24.174,154300.0
2009-02-27 11:30:00,31.94,31.99,31.86,31.94,125100.0,24.174,24.2118,24.1134,24.174,125100.0
2009-02-27 11:40:00,31.95,32.17,31.93,32.03,230500.0,24.1815,24.348,24.1664,24.2421,230500.0
2009-02-27 11:50:00,32.03,32.1,31.89,31.99,210900.0,24.2421,24.2951,24.1361,24.2118,210900.0
2009-02-27 12:00:00,32.0,32.14,31.97,32.05,169500.0,24.2194,24.3253,24.1967,24.2572,169500.0
2009-02-27 12:10:00,32.05,32.09,31.87,31.9,169700.0,24.2572,24.2875,24.121,24.1437,169700.0
2009-02-27 12:20:00,31.91,32.03,31.9,31.95,98900.0,24.1513,24.2421,24.1437,24.1815,98900.0
2009-02-27 12:30:00,31.94,32.03,31.84,31.87,119100.0,24.174,24.2421,24.0983,24.121,119100.0
2009-02-27 12:40:00,31.87,31.99,31.84,31.97,93600.0,24.121,24.2118,24.0983,24.1967,93600.0
2009-02-27 12:50:00,31.96,31.99,31.87,31.94,84300.0,24.1891,24.2118,24.121,24.174,84300.0
2009-02-27 13:00:00,31.94,32.09,31.94,32.06,167800.0,24.174,24.2875,24.174,24.2648,167800.0
2009-02-27 13:10:00,32.06,32.07,31.83,31.94,149500.0,24.2648,24.2724,24.0907,24.174,149500.0
2009-02-27 13:20:00,31.95,32.0,31.89,31.94,101300.0,24.1815,24.2194,24.1361,24.174,101300.0
2009-02-27 13:30:00,31.94,32.14,31.65,31.74,391500.0,24.174,24.3253,23.9545,24.0226,391500.0
2009-02-27 13:40:00,31.75,32.03,31.7,32.03,166700.0,24.0302,24.2421,23.9923,24.2421,166700.0
2009-02-27 13:50:00,32.03,32.11,31.86,32.08,207200.0,24.2421,24.3026,24.1134,24.2799,207200.0
2009-02-27 14:00:00,32.08,32.17,31.88,31.9,208100.0,24.2799,24.348,24.1286,24.1437,208100.0
2009-02-27 14:10:00,31.89,32.02,31.8,31.89,136000.0,24.1361,24.2345,24.068,24.1361,136000.0
2009-02-27 14:20:00,31.91,31.96,31.58,31.61,220600.0,24.1513,24.1891,23.9015,23.9242,220600.0
2009-02-27 14:30:00,31.61,31.67,31.46,31.49,480200.0,23.9242,23.9696,23.8107,23.8334,480200.0
2009-02-27 14:40:00,31.49,31.69,31.45,31.67,305500.0,23.8334,23.9848,23.8031,23.9696,305500.0
2009-02-27 14:50:00,31.67,31.76,31.56,31.61,168800.0,23.9696,24.0377,23.8864,23.9242,168800.0
2009-02-27 15:00:00,31.61,31.71,31.52,31.68,544400.0,23.9242,23.9999,23.8561,23.9772,544400.0
2009-02-27 15:10:00,31.69,31.7,31.47,31.55,544600.0,23.9848,23.9923,23.8182,23.8788,544600.0
2009-02-27 15:20:00,31.55,31.69,31.48,31.5,442400.0,23.8788,23.9848,23.8258,23.841,442400.0
2009-02-27 15:30:00,31.5,31.6,31.46,31.54,709200.0,23.841,23.9166,23.8107,23.8712,709200.0
2009-02-27 15:40:00,31.52,31.78,31.46,31.68,604300.0,23.8561,24.0529,23.8107,23.9772,604300.0
2009-02-27 15:50:00,31.69,31.72,31.4,31.43,817300.0,23.9848,24.0075,23.7653,23.788,817300.0
2009-03-02 09:30:00,30.96,31.0,30.25,30.33,429000.0,23.4323,23.4625,22.8949,22.9554,429000.0
2009-03-02 09:40:00,30.33,30.63,30.3,30.49,206400.0,22.9554,23.1825,22.9327,23.0765,206400.0
2009-03-02 09:50:00,30.49,30.64,30.32,30.35,150900.0,23.0765,23.1901,22.9479,22.9706,150900.0
2009-03-02 10:00:00,30.35,30.5,30.15,30.15,287900.0,22.9706,23.0841,22.8192,22.8192,287900.0
2009-03-02 10:10:00,30.17,30.28,30.15,30.24,354300.0,22.8343,22.9176,22.8192,22.8873,354300.0
2009-03-02 10:20:00,30.25,30.37,30.16,30.19,288200.0,22.8949,22.9857,22.8268,22.8495,288200.0
2009-03-02 10:30:00,30.19,30.19,30.09,30.09,214300.0,22.8495,22.8495,22.7738,22.7738,214300.0
2009-03-02 10:40:00,30.09,30.13,30.05,30.08,283200.0,22.7738,22.8041,22.7435,22.7662,283200.0
2009-03-02 10:50:00,30.08,30.16,30.02,30.06,266900.0,22.7662,22.8268,22.7208,22.7511,266900.0
2009-03-02 11:00:00,30.07,30.14,30.0,30.03,369600.0,22.7587,22.8116,22.7057,22.7284,369600.0
2009-03-02 11:10:00,30.03,30.15,30.0,30.06,214500.0,22.7284,22.8192,22.7057,22.7511,214500.0
2009-03-02 11:20:00,30.07,30.15,29.98,29.99,278400.0,22.7587,22.8192,22.6905,22.6981,278400.0
2009-03-02 11:30:00,29.99,30.05,29.83,29.84,292100.0,22.6981,22.7435,22.577,22.5846,292100.0
2009-03-02 11:40:00,29.84,29.88,29.67,29.7,250200.0,22.5846,22.6148,22.4559,22.4786,250200.0
2009-03-02 11:50:00,29.71,29.73,29.5,29.63,525200.0,22.4862,22.5013,22.3272,22.4256,525200.0
2009-03-02 12:00:00,29.63,29.66,29.52,29.56,515000.0,22.4256,22.4483,22.3424,22.3727,515000.0
2009-03-02 12:10:00,29.55,29.63,29.5,29.53,306900.0,22.3651,22.4256,22.3272,22.3499,306900.0
2009-03-02 12:20:00,29.52,29.73,29.51,29.68,255500.0,22.3424,22.5013,22.3348,22.4635,255500.0
2009-03-02 12:30:00,29.69,29.71,29.59,29.6,261800.0,22.471,22.4862,22.3954,22.4029,261800.0
2009-03-02 12:40:00,29.6,29.62,29.44,29.55,242500.0,22.4029,22.4181,22.2818,22.3651,242500.0
2009-03-02 12:50:00,29.56,29.69,29.5,29.53,281700.0,22.3727,22.471,22.3272,22.3499,281700.0
2009-03-02 13:00:00,29.53,29.8,29.52,29.78,267800.0,22.3499,22.5543,22.3424,22.5392,267800.0
2009-03-02 13:10:00,29.78,29.83,29.71,29.8,222400.0,22.5392,22.577,22.4862,22.5543,222400.0
2009-03-02 13:20:00,29.8,29.91,29.79,29.87,330400.0,22.5543,22.6376,22.5467,22.6073,330400.0
2009-03-02 13:30:00,29.88,29.9,29.81,29.81,299000.0,22.6148,22.63,22.5619,22.5619,299000.0
2009-03-02 13:40:00,29.81,29.93,29.75,29.93,193400.0,22.5619,22.6527,22.5165,22.6527,193400.0
2009-03-02 13:50:00,29.93,30.06,29.86,30.06,246500.0,22.6527,22.7511,22.5997,22.7511,246500.0
2009-03-02 14:00:00,30.05,30.05,29.84,29.89,294800.0,22.7435,22.7435,22.5846,22.6224,294800.0
2009-03-02 14:10:00,29.9,30.0,29.87,29.88,154500.0,22.63,22.7057,22.6073,22.6148,154500.0
2009-03-02 14:20:00,29.89,29.9,29.7,29.79,200600.0,22.6224,22.63,22.4786,22.5467,200600.0
2009-03-02 14:30:00,29.79,30.03,29.68,29.86,346100.0,22.5467,22.7284,22.4635,22.5997,346100.0
2009-03-02 14:40:00,29.86,29.96,29.72,29.79,305600.0,22.5997,22.6754,22.4938,22.5467,305600.0
2009-03-02 14:50:00,29.79,29.89,29.63,29.64,263200.0,22.5467,22.6224,22.4256,22.4332,263200.0
2009-03-02 15:00:00,29.64,29.67,29.47,29.55,397700.0,22.4332,22.4559,22.3045,22.3651,397700.0
2009-03-02 15:10:00,29.55,29.6,29.43,29.44,265500.0,22.3651,22.4029,22.2743,22.2818,265500.0
2009-03-02 15:20:00,29.46,29.51,29.32,29.51,400200.0,22.297,22.3348,22.191,22.3348,400200.0
2009-03-02 15:30:00,29.51,29.75,29.51,29.74,833500.0,22.3348,22.5165,22.3348,22.5089,833500.0
2009-03-02 15:40:00,29.73,29.74,29.58,29.66,856000.0,22.5013,22.5089,22.3878,22.4483,856000.0
2009-03-02 15:50:00,29.67,29.67,29.48,29.5,999700.0,22.4559,22.4559,22.3121,22.3272,999700.0
2009-03-03 09:30:00,29.99,30.0,29.63,29.82,385100.0,22.6981,22.7057,22.4256,22.5694,385100.0
2009-03-03 09:40:00,29.82,29.86,29.53,29.68,249800.0,22.5694,22.5997,22.3499,22.4635,249800.0
2009-03-03 09:50:00,29.66,29.83,29.61,29.8,205000.0,22.4483,22.577,22.4105,22.5543,205000.0
2009-03-03 10:00:00,29.8,29.87,29.59,29.82,369300.0,22.5543,22.6073,22.3954,22.5694,369300.0
2009-03-03 10:10:00,29.81,29.84,29.57,29.74,263900.0,22.5619,22.5846,22.3802,22.5089,263900.0
2009-03-03 10:20:00,29.73,29.99,29.72,29.94,198200.0,22.5013,22.6981,22.4938,22.6603,198200.0
2009-03-03 10:30:00,29.92,30.06,29.83,30.05,224300.0,22.6451,22.7511,22.577,22.7435,224300.0
2009-03-03 10:40:00,30.05,30.11,29.92,30.01,130100.0,22.7435,22.7889,22.6451,22.7132,130100.0
2009-03-03 10:50:00,30.0,30.04,29.68,29.7,159500.0,22.7057,22.7359,22.4635,22.4786,159500.0
2009-03-03 11:00:00,29.7,29.81,29.54,29.69,245500.0,22.4786,22.5619,22.3575,22.471,245500.0
2009-03-03 11:10:00,29.69,29.69,29.25,29.35,282900.0,22.471,22.471,22.138,22.2137,282900.0
2009-03-03 11:20:00,29.36,29.52,29.34,29.51,190200.0,22.2213,22.3424,22.2061,22.3348,190200.0
2009-03-03 11:30:00,29.52,29.56,29.24,29.25,267100.0,22.3424,22.3727,22.1305,22.138,267100.0
2009-03-03 11:40:00,29.26,29.32,29.17,29.19,395600.0,22.1456,22.191,22.0775,22.0926,395600.0
2009-03-03 11:50:00,29.18,29.25,29.05,29.24,185400.0,22.085,22.138,21.9867,22.1305,185400.0
2009-03-03 12:00:00,29.24,29.44,29.23,29.42,138000.0,22.1305,22.2818,22.1229,22.2667,138000.0
2009-03-03 12:10:00,29.43,29.56,29.33,29.52,149300.0,22.2743,22.3727,22.1986,22.3424,149300.0
2009-03-03 12:20:00,29.53,29.82,29.52,29.76,137500.0,22.3499,22.5694,22.3424,22.524,137500.0
2009-03-03 12:30:00,29.75,29.79,29.6,29.6,102900.0,22.5165,22.5467,22.4029,22.4029,102900.0
2009-03-03 12:40:00,29.62,29.64,29.52,29.61,160200.0,22.4181,22.4332,22.3424,22.4105,160200.0
2009-03-03 12:50:00,29.61,29.63,29.44,29.47,137400.0,22.4105,22.4256,22.2818,22.3045,137400.0
2009-03-03 13:00:00,29.47,29.58,29.42,29.49,121100.0,22.3045,22.3878,22.2667,22.3197,121100.0
2009-03-03 13:10:00,29.49,29.64,29.42,29.47,237100.0,22.3197,22.4332,22.2667,22.3045,237100.0
2009-03-03 13:20:00,29.47,29.59,29.41,29.41,95400.0,22.3045,22.3954,22.2591,22.2591,95400.0
2009-03-03 13:30:00,29.42,29.43,29.3,29.36,129600.0,22.2667,22.2743,22.1759,22.2213,129600.0
2009-03-03 13:40:00,29.36,29.5,29.35,29.4,113500.0,22.2213,22.3272,22.2137,22.2516,113500.0
2009-03-03 13:50:00,29.4,29.7,29.4,29.57,175900.0,22.2516,22.4786,22.2516,22.3802,175900.0
2009-03-03 14:00:00,29.57,29.75,29.56,29.73,203000.0,22.3802,22.5165,22.3727,22.5013,203000.0
2009-03-03 14:10:00,29.72,29.85,29.69,29.7,161300.0,22.4938,22.5921,22.471,22.4786,161300.0
2009-03-03 14:20:00,29.7,29.78,29.65,29.71,217000.0,22.4786,22.5392,22.4408,22.4862,217000.0
2009-03-03 14:30:00,29.7,29.94,29.66,29.93,381400.0,22.4786,22.6603,22.4483,22.6527,381400.0
2009-03-03 14:40:00,29.93,29.96,29.75,29.84,338000.0,22.6527,22.6754,22.5165,22.5846,338000.0
2009-03-03 14:50:00,29.84,30.0,29.74,29.94,333000.0,22.5846,22.7057,22.5089,22.6603,333000.0
2009-03-03 15:00:00,29.95,29.95,29.75,29.81,425700.0,22.6678,22.6678,22.5165,22.5619,425700.0
2009-03-03 15:10:00,29.81,29.86,29.63,29.65,489700.0,22.5619,22.5997,22.4256,22.4408,489700.0
2009-03-03 15:20:00,29.65,29.7,29.41,29.47,395800.0,22.4408,22.4786,22.2591,22.3045,395800.0
2009-03-03 15:30:00,29.47,29.55,29.31,29.32,386300.0,22.3045,22.3651,22.1834,22.191,386300.0
2009-03-03 15:40:00,29.31,29.41,29.26,29.34,396300.0,22.1834,22.2591,22.1456,22.2061,396300.0
2009-03-03 15:50:00,29.34,29.53,29.29,29.31,640700.0,22.2061,22.3499,22.1683,22.1834,640700.0
2009-03-04 09:30:00,29.86,30.0,29.6,29.83,337900.0,22.5997,22.7057,22.4029,22.577,337900.0
2009-03-04 09:40:00,29.84,29.9,29.68,29.75,229300.0,22.5846,22.63,22.4635,22.5165,229300.0
2009-03-04 09:50:00,29.75,29.76,29.3,29.34,377900.0,22.5165,22.524,22.1759,22.2061,377900.0
2009-03-04 10:00:00,29.35,29.69,29.35,29.59,236800.0,22.2137,22.471,22.2137,22.3954,236800.0
2009-03-04 10:10:00,29.59,29.6,29.26,29.27,201700.0,22.3954,22.4029,22.1456,22.1532,201700.0
2009-03-04 10:20:00,29.26,29.41,29.11,29.41,298800.0,22.1456,22.2591,22.0321,22.2591,298800.0
2009-03-04 10:30:00,29.41,29.49,29.3,29.42,115800.0,22.2591,22.3197,22.1759,22.2667,115800.0
2009-03-04 10:40:00,29.42,29.72,29.38,29.66,169600.0,22.2667,22.4938,22.2364,22.4483,169600.0
2009-03-04 10:50:00,29.65,29.78,29.57,29.76,255700.0,22.4408,22.5392,22.3802,22.524,255700.0
2009-03-04 11:00:00,29.77,29.91,29.72,29.74,215900.0,22.5316,22.6376,22.4938,22.5089,215900.0
2009-03-04 11:10:00,29.75,29.88,29.7,29.71,137800.0,22.5165,22.6148,22.4786,22.4862,137800.0
2009-03-04 11:20:00,29.7,29.77,29.65,29.73,597300.0,22.4786,22.5316,22.4408,22.5013,597300.0
2009-03-04 11:30:00,29.73,29.88,29.68,29.81,500300.0,22.5013,22.6148,22.4635,22.5619,500300.0
2009-03-04 11:40:00,29.81,29.96,29.78,29.95,185000.0,22.5619,22.6754,22.5392,22.6678,185000.0
2009-03-04 11:50:00,29.95,30.22,29.94,30.2,349700.0,22.6678,22.8722,22.6603,22.857,349700.0
2009-03-04 12:00:00,30.2,30.22,30.13,30.15,218600.0,22.857,22.8722,22.8041,22.8192,218600.0
2009-03-04 12:10:00,30.16,30.22,30.11,30.17,230700.0,22.8268,22.8722,22.7889,22.8343,230700.0
2009-03-04 12:20:00,30.18,30.19,30.11,30.12,212700.0,22.8419,22.8495,22.7889,22.7965,212700.0
2009-03-04 12:30:00,30.12,30.33,30.1,30.26,224100.0,22.7965,22.9554,22.7814,22.9025,224100.0
2009-03-04 12:40:00,30.27,30.27,30.02,30.05,109800.0,22.91,22.91,22.7208,22.7435,109800.0
2009-03-04 12:50:00,30.04,30.11,30.02,30.08,118300.0,22.7359,22.7889,22.7208,22.7662,118300.0
2009-03-04 13:00:00,30.07,30.1,29.98,30.03,157100.0,22.7587,22.7814,22.6905,22.7284,157100.0
2009-03-04 13:10:00,30.03,30.15,30.0,30.1,161200.0,22.7284,22.8192,22.7057,22.7814,161200.0
2009-03-04 13:20:00,30.09,30.18,30.01,30.06,145700.0,22.7738,22.8419,22.7132,22.7511,145700.0
2009-03-04 13:30:00,30.06,30.18,29.99,30.02,119900.0,22.7511,22.8419,22.6981,22.7208,119900.0
2009-03-04 13:40:00,30.05,30.2,30.0,30.19,127600.0,22.7435,22.857,22.7057,22.8495,127600.0
2009-03-04 13:50:00,30.19,30.23,30.08,30.09,98700.0,22.8495,22.8797,22.7662,22.7738,98700.0
2009-03-04 14:00:00,30.09,30.31,30.05,30.29,200500.0,22.7738,22.9403,22.7435,22.9252,200500.0
2009-03-04 14:10:00,30.3,30.42,30.27,30.33,236600.0,22.9327,23.0235,22.91,22.9554,236600.0
2009-03-04 14:20:00,30.33,30.34,30.2,30.2,141300.0,22.9554,22.963,22.857,22.857,141300.0
2009-03-04 14:30:00,30.22,30.42,30.2,30.35,157800.0,22.8722,23.0235,22.857,22.9706,157800.0
2009-03-04 14:40:00,30.34,30.53,30.32,30.5,245400.0,22.963,23.1068,22.9479,23.0841,245400.0
2009-03-04 14:50:00,30.5,30.58,30.46,30.52,252300.0,23.0841,23.1446,23.0538,23.0992,252300.0
2009-03-04 15:00:00,30.52,30.63,30.47,30.62,360600.0,23.0992,23.1825,23.0614,23.1749,360600.0
2009-03-04 15:10:00,30.61,30.78,30.6,30.69,271300.0,23.1674,23.296,23.1598,23.2279,271300.0
2009-03-04 15:20:00,30.69,30.74,30.54,30.71,469500.0,23.2279,23.2657,23.1144,23.243,469500.0
2009-03-04 15:30:00,30.7,30.72,30.53,30.61,492900.0,23.2355,23.2506,23.1068,23.1674,492900.0
2009-03-04 15:40:00,30.6,30.64,30.58,30.59,738500.0,23.1598,23.1901,23.1446,23.1522,738500.0
2009-03-04 15:50:00,30.6,30.6,30.3,30.31,1054900.0,23.1598,23.1598,22.9327,22.9403,1054900.0
2009-03-05 09:30:00,29.24,29.57,29.09,29.52,400400.0,22.1305,22.3802,22.0169,22.3424,400400.0
2009-03-05 09:40:00,29.52,29.68,29.49,29.58,228700.0,22.3424,22.4635,22.3197,22.3878,228700.0
2009-03-05 09:50:00,29.58,29.84,29.55,29.75,213500.0,22.3878,22.5846,22.3651,22.5165,213500.0
2009-03-05 10:00:00,29.75,29.94,29.74,29.77,252200.0,22.5165,22.6603,22.5089,22.5316,252200.0
2009-03-05 10:10:00,29.77,29.84,29.73,29.8,326400.0,22.5316,22.5846,22.5013,22.5543,326400.0
2009-03-05 10:20:00,29.8,29.93,29.74,29.88,354400.0,22.5543,22.6527,22.5089,22.6148,354400.0
2009-03-05 10:30:00,29.89,30.02,29.74,29.75,304400.0,22.6224,22.7208,22.5089,22.5165,304400.0
2009-03-05 10:40:00,29.75,29.83,29.71,29.74,302600.0,22.5165,22.577,22.4862,22.5089,302600.0
2009-03-05 10:50:00,29.73,29.81,29.61,29.61,302300.0,22.5013,22.5619,22.4105,22.4105,302300.0
2009-03-05 11:00:00,29.61,29.66,29.5,29.56,212800.0,22.4105,22.4483,22.3272,22.3727,212800.0
2009-03-05 11:10:00,29.55,29.58,29.25,29.36,243200.0,22.3651,22.3878,22.138,22.2213,243200.0
2009-03-05 11:20:00,29.35,29.44,29.34,29.41,239600.0,22.2137,22.2818,22.2061,22.2591,239600.0
2009-03-05 11:30:00,29.41,29.45,29.3,29.43,213100.0,22.2591,22.2894,22.1759,22.2743,213100.0
2009-03-05 11:40:00,29.43,29.53,29.34,29.43,142400.0,22.2743,22.3499,22.2061,22.2743,142400.0
2009-03-05 11:50:00,29.42,29.46,29.34,29.45,162200.0,22.2667,22.297,22.2061,22.2894,162200.0
2009-03-05 12:00:00,29.45,29.52,29.42,29.49,248100.0,22.2894,22.3424,22.2667,22.3197,248100.0
2009-03-05 12:10:00,29.49,29.49,29.33,29.42,109600.0,22.3197,22.3197,22.1986,22.2667,109600.0
2009-03-05 12:20:00,29.43,29.54,29.42,29.52,166700.0,22.2743,22.3575,22.2667,22.3424,166700.0
2009-03-05 12:30:00,29.52,29.53,29.4,29.48,101500.0,22.3424,22.3499,22.2516,22.3121,101500.0
2009-03-05 12:40:00,29.48,29.52,29.33,29.34,105400.0,22.3121,22.3424,22.1986,22.2061,105400.0
2009-03-05 12:50:00,29.34,29.34,29.25,29.29,202700.0,22.2061,22.2061,22.138,22.1683,202700.0
2009-03-05 13:00:00,29.28,29.43,29.24,29.42,132300.0,22.1607,22.2743,22.1305,22.2667,132300.0
2009-03-05 13:10:00,29.42,29.58,29.4,29.55,157300.0,22.2667,22.3878,22.2516,22.3651,157300.0
2009-03-05 13:20:00,29.55,29.56,29.38,29.45,132800.0,22.3651,22.3727,22.2364,22.2894,132800.0
2009-03-05 13:30:00,29.45,29.45,29.23,29.3,193700.0,22.2894,22.2894,22.1229,22.1759,193700.0
2009-03-05 13:40:00,29.3,29.41,29.15,29.22,177100.0,22.1759,22.2591,22.0623,22.1153,177100.0
2009-03-05 13:50:00,29.22,29.3,29.12,29.24,148100.0,22.1153,22.1759,22.0396,22.1305,148100.0
2009-03-05 14:00:00,29.25,29.28,29.16,29.27,175700.0,22.138,22.1607,22.0699,22.1532,175700.0
2009-03-05 14:10:00,29.25,29.34,29.21,29.28,130600.0,22.138,22.2061,22.1078,22.1607,130600.0
2009-03-05 14:20:00,29.28,29.29,29.07,29.12,171600.0,22.1607,22.1683,22.0018,22.0396,171600.0
2009-03-05 14:30:00,29.12,29.34,29.12,29.32,283800.0,22.0396,22.2061,22.0396,22.191,283800.0
2009-03-05 14:40:00,29.31,29.35,29.27,29.34,223900.0,22.1834,22.2137,22.1532,22.2061,223900.0
2009-03-05 14:50:00,29.34,29.37,29.14,29.2,241400.0,22.2061,22.2289,22.0548,22.1002,241400.0
2009-03-05 15:00:00,29.2,29.37,29.19,29.25,230600.0,22.1002,22.2289,22.0926,22.138,230600.0
2009-03-05 15:10:00,29.25,29.47,29.24,29.34,300200.0,22.138,22.3045,22.1305,22.2061,300200.0
2009-03-05 15:20:00,29.34,29.42,29.18,29.29,298600.0,22.2061,22.2667,22.085,22.1683,298600.0
2009-03-05 15:30:00,29.29,29.3,29.15,29.23,832100.0,22.1683,22.1759,22.0623,22.1229,832100.0
2009-03-05 15:40:00,29.24,29.53,29.17,29.51,973200.0,22.1305,22.3499,22.0775,22.3348,973200.0
2009-03-05 15:50:00,29.52,29.52,29.36,29.4,1066200.0,22.3424,22.3424,22.2213,22.2516,1066200.0
2009-03-06 09:30:00,29.61,29.72,29.39,29.7,282200.0,22.4105,22.4938,22.244,22.4786,282200.0
2009-03-06 09:40:00,29.69,30.2,29.68,30.02,218800.0,22.471,22.857,22.4635,22.7208,218800.0
2009-03-06 09:50:00,30.01,30.16,30.0,30.0,410000.0,22.7132,22.8268,22.7057,22.7057,410000.0
2009-03-06 10:00:00,30.0,30.11,29.92,30.06,475700.0,22.7057,22.7889,22.6451,22.7511,475700.0
2009-03-06 10:10:00,30.06,30.11,29.95,30.05,462600.0,22.7511,22.7889,22.6678,22.7435,462600.0
2009-03-06 10:20:00,30.04,30.09,29.82,30.0,321600.0,22.7359,22.7738,22.5694,22.7057,321600.0
2009-03-06 10:30:00,29.99,30.02,29.73,29.78,256500.0,22.6981,22.7208,22.5013,22.5392,256500.0
2009-03-06 10:40:00,29.76,29.87,29.7,29.8,348600.0,22.524,22.6073,22.4786,22.5543,348600.0
2009-03-06 10:50:00,29.8,29.87,29.78,29.81,303900.0,22.5543,22.6073,22.5392,22.5619,303900.0
2009-03-06 11:00:00,29.82,29.85,29.79,29.81,351400.0,22.5694,22.5921,22.5467,22.5619,351400.0
2009-03-06 11:10:00,29.81,29.85,29.76,29.8,305600.0,22.5619,22.5921,22.524,22.5543,305600.0
2009-03-06 11:20:00,29.8,29.83,29.74,29.8,266400.0,22.5543,22.577,22.5089,22.5543,266400.0
2009-03-06 11:30:00,29.8,29.93,29.78,29.84,192400.0,22.5543,22.6527,22.5392,22.5846,192400.0
2009-03-06 11:40:00,29.85,29.87,29.79,29.82,205500.0,22.5921,22.6073,22.5467,22.5694,205500.0
2009-03-06 11:50:00,29.82,29.9,29.8,29.81,116400.0,22.5694,22.63,22.5543,22.5619,116400.0
2009-03-06 12:00:00,29.81,29.94,29.8,29.88,139600.0,22.5619,22.6603,22.5543,22.6148,139600.0
2009-03-06 12:10:00,29.88,30.0,29.82,29.85,139200.0,22.6148,22.7057,22.5694,22.5921,139200.0
2009-03-06 12:20:00,29.85,29.92,29.77,29.83,187500.0,22.5921,22.6451,22.5316,22.577,187500.0
2009-03-06 12:30:00,29.83,29.85,29.79,29.82,165000.0,22.577,22.5921,22.5467,22.5694,165000.0
2009-03-06 12:40:00,29.82,29.83,29.63,29.67,334300.0,22.5694,22.577,22.4256,22.4559,334300.0
2009-03-06 12:50:00,29.67,29.74,29.63,29.74,290800.0,22.4559,22.5089,22.4256,22.5089,290800.0
2009-03-06 13:00:00,29.73,29.77,29.66,29.7,303000.0,22.5013,22.5316,22.4483,22.4786,303000.0
2009-03-06 13:10:00,29.69,29.7,29.6,29.61,230600.0,22.471,22.4786,22.4029,22.4105,230600.0
2009-03-06 13:20:00,29.6,29.71,29.55,29.67,147200.0,22.4029,22.4862,22.3651,22.4559,147200.0
2009-03-06 13:30:00,29.67,29.67,29.55,29.6,319000.0,22.4559,22.4559,22.3651,22.4029,319000.0
2009-03-06 13:40:00,29.6,29.66,29.56,29.61,331200.0,22.4029,22.4483,22.3727,22.4105,331200.0
2009-03-06 13:50:00,29.61,29.65,29.59,29.61,170500.0,22.4105,22.4408,22.3954,22.4105,170500.0
2009-03-06 14:00:00,29.61,29.68,29.59,29.66,345600.0,22.4105,22.4635,22.3954,22.4483,345600.0
2009-03-06 14:10:00,29.66,29.68,29.58,29.62,261900.0,22.4483,22.4635,22.3878,22.4181,261900.0
2009-03-06 14:20:00,29.62,29.69,29.57,29.69,249000.0,22.4181,22.471,22.3802,22.471,249000.0
2009-03-06 14:30:00,29.69,29.73,29.58,29.72,263500.0,22.471,22.5013,22.3878,22.4938,263500.0
2009-03-06 14:40:00,29.71,29.73,29.58,29.6,429900.0,22.4862,22.5013,22.3878,22.4029,429900.0
2009-03-06 14:50:00,29.59,29.65,29.58,29.61,336500.0,22.3954,22.4408,22.3878,22.4105,336500.0
2009-03-06 15:00:00,29.61,29.67,29.53,29.58,367000.0,22.4105,22.4559,22.3499,22.3878,367000.0
2009-03-06 15:10:00,29.59,29.7,29.55,29.61,327100.0,22.3954,22.4786,22.3651,22.4105,327100.0
2009-03-06 15:20:00,29.6,29.61,29.44,29.5,460800.0,22.4029,22.4105,22.2818,22.3272,460800.0
2009-03-06 15:30:00,29.51,29.67,29.49,29.61,490000.0,22.3348,22.4559,22.3197,22.4105,490000.0
2009-03-06 15:40:00,29.6,30.0,29.6,29.82,681900.0,22.4029,22.7057,22.4029,22.5694,681900.0
2009-03-06 15:50:00,29.82,30.17,29.8,30.12,805100.0,22.5694,22.8343,22.5543,22.7965,805100.0
2009-03-09 09:30:00,29.98,30.44,29.96,30.42,259600.0,22.6905,23.0387,22.6754,23.0235,259600.0
2009-03-09 09:40:00,30.4,30.57,30.36,30.56,205800.0,23.0084,23.1371,22.9781,23.1295,205800.0
2009-03-09 09:50:00,30.56,30.9,30.56,30.73,351600.0,23.1295,23.3868,23.1295,23.2582,351600.0
2009-03-09 10:00:00,30.74,31.01,30.74,31.0,408900.0,23.2657,23.4701,23.2657,23.4625,408900.0
2009-03-09 10:10:00,31.0,31.14,30.99,31.04,215600.0,23.4625,23.5685,23.455,23.4928,215600.0
2009-03-09 10:20:00,31.05,31.08,30.98,31.03,182600.0,23.5004,23.5231,23.4474,23.4852,182600.0
2009-03-09 10:30:00,31.03,31.14,31.0,31.12,291100.0,23.4852,23.5685,23.4625,23.5533,291100.0
2009-03-09 10:40:00,31.11,31.35,31.05,31.16,373500.0,23.5458,23.7274,23.5004,23.5836,373500.0
2009-03-09 10:50:00,31.16,31.25,30.99,31.1,298100.0,23.5836,23.6517,23.455,23.5382,298100.0
2009-03-09 11:00:00,31.1,31.18,30.87,30.87,360200.0,23.5382,23.5988,23.3641,23.3641,360200.0
2009-03-09 11:10:00,30.86,30.97,30.82,30.87,211900.0,23.3566,23.4398,23.3263,23.3641,211900.0
2009-03-09 11:20:00,30.88,31.07,30.78,31.05,236400.0,23.3717,23.5155,23.296,23.5004,236400.0
2009-03-09 11:30:00,31.05,31.1,30.93,30.93,178300.0,23.5004,23.5382,23.4095,23.4095,178300.0
2009-03-09 11:40:00,30.96,31.04,30.84,30.96,161300.0,23.4323,23.4928,23.3414,23.4323,161300.0
2009-03-09 11:50:00,30.95,30.99,30.84,30.98,238900.0,23.4247,23.455,23.3414,23.4474,238900.0
2009-03-09 12:00:00,30.99,31.14,30.94,31.13,199800.0,23.455,23.5685,23.4171,23.5609,199800.0
2009-03-09 12:10:00,31.14,31.37,31.13,31.33,252000.0,23.5685,23.7426,23.5609,23.7123,252000.0
2009-03-09 12:20:00,31.33,31.46,31.32,31.39,279000.0,23.7123,23.8107,23.7047,23.7577,279000.0
2009-03-09 12:30:00,31.4,31.41,31.22,31.22,231400.0,23.7653,23.7728,23.629,23.629,231400.0
2009-03-09 12:40:00,31.21,31.33,31.17,31.33,212300.0,23.6215,23.7123,23.5912,23.7123,212300.0
2009-03-09 12:50:00,31.33,31.35,31.28,31.34,177100.0,23.7123,23.7274,23.6744,23.7199,177100.0
2009-03-09 13:00:00,31.34,31.35,31.05,31.08,317800.0,23.7199,23.7274,23.5004,23.5231,317800.0
2009-03-09 13:10:00,31.07,31.18,31.01,31.16,170000.0,23.5155,23.5988,23.4701,23.5836,170000.0
2009-03-09 13:20:00,31.16,31.16,30.96,31.02,247700.0,23.5836,23.5836,23.4323,23.4777,247700.0
2009-03-09 13:30:00,31.01,31.06,30.95,30.95,261200.0,23.4701,23.5079,23.4247,23.4247,261200.0
2009-03-09 13:40:00,30.95,31.23,30.95,31.22,251600.0,23.4247,23.6366,23.4247,23.629,251600.0
2009-03-09 13:50:00,31.23,31.27,31.11,31.14,216100.0,23.6366,23.6669,23.5458,23.5685,216100.0
2009-03-09 14:00:00,31.14,31.38,31.04,31.31,349700.0,23.5685,23.7501,23.4928,23.6972,349700.0
2009-03-09 14:10:00,31.31,31.33,31.13,31.14,216000.0,23.6972,23.7123,23.5609,23.5685,216000.0
2009-03-09 14:20:00,31.15,31.15,30.9,30.96,256800.0,23.5761,23.5761,23.3868,23.4323,256800.0
2009-03-09 14:30:00,30.95,30.95,30.8,30.86,308100.0,23.4247,23.4247,23.3112,23.3566,308100.0
2009-03-09 14:40:00,30.86,30.94,30.85,30.89,421800.0,23.3566,23.4171,23.349,23.3793,421800.0
2009-03-09 14:50:00,30.89,31.02,30.83,31.0,330400.0,23.3793,23.4777,23.3339,23.4625,330400.0
2009-03-09 15:00:00,31.01,31.1,30.89,31.07,411100.0,23.4701,23.5382,23.3793,23.5155,411100.0
2009-03-09 15:10:00,31.08,31.08,30.94,31.06,605700.0,23.5231,23.5231,23.4171,23.5079,605700.0
2009-03-09 15:20:00,31.06,31.15,30.9,31.11,493800.0,23.5079,23.5761,23.3868,23.5458,493800.0
2009-03-09 15:30:00,31.1,31.21,30.9,30.91,430700.0,23.5382,23.6215,23.3868,23.3944,430700.0
2009-03-09 15:40:00,30.9,30.92,30.8,30.81,350200.0,23.3868,23.402,23.3112,23.3187,350200.0
2009-03-09 15:50:00,30.82,31.11,30.77,31.01,899200.0,23.3263,23.5458,23.2884,23.4701,899200.0
2009-03-10 09:30:00,31.42,31.78,31.32,31.62,319900.0,23.7804,24.0529,23.7047,23.9318,319900.0
2009-03-10 09:40:00,31.64,31.8,31.52,31.74,212700.0,23.9469,24.068,23.8561,24.0226,212700.0
2009-03-10 09:50:00,31.75,31.91,31.66,31.77,173300.0,24.0302,24.1513,23.9621,24.0453,173300.0
2009-03-10 10:00:00,31.76,32.0,31.76,31.99,252300.0,24.0377,24.2194,24.0377,24.2118,252300.0
2009-03-10 10:10:00,32.0,32.37,31.95,32.27,331100.0,24.2194,24.4994,24.1815,24.4237,331100.0
2009-03-10 10:20:00,32.28,32.43,32.11,32.38,298300.0,24.4313,24.5448,24.3026,24.507,298300.0
2009-03-10 10:30:00,32.38,32.53,32.35,32.53,252800.0,24.507,24.6205,24.4843,24.6205,252800.0
2009-03-10 10:40:00,32.52,32.57,32.35,32.46,231400.0,24.6129,24.6508,24.4843,24.5675,231400.0
2009-03-10 10:50:00,32.45,32.53,32.33,32.38,181000.0,24.56,24.6205,24.4691,24.507,181000.0
2009-03-10 11:00:00,32.38,32.45,32.19,32.27,204200.0,24.507,24.56,24.3632,24.4237,204200.0
2009-03-10 11:10:00,32.26,32.36,32.24,32.31,201200.0,24.4162,24.4918,24.401,24.454,201200.0
2009-03-10 11:20:00,32.3,32.4,32.23,32.33,122400.0,24.4464,24.5221,24.3935,24.4691,122400.0
2009-03-10 11:30:00,32.34,32.4,32.21,32.24,142000.0,24.4767,24.5221,24.3783,24.401,142000.0
2009-03-10 11:40:00,32.25,32.31,32.24,32.26,126700.0,24.4086,24.454,24.401,24.4162,126700.0
2009-03-10 11:50:00,32.26,32.6,32.25,32.59,252700.0,24.4162,24.6735,24.4086,24.6659,252700.0
2009-03-10 12:00:00,32.59,32.9,32.56,32.79,388500.0,24.6659,24.9006,24.6432,24.8173,388500.0
2009-03-10 12:10:00,32.79,32.85,32.67,32.71,174700.0,24.8173,24.8627,24.7265,24.7567,174700.0
2009-03-10 12:20:00,32.69,32.85,32.66,32.83,110800.0,24.7416,24.8627,24.7189,24.8476,110800.0
2009-03-10 12:30:00,32.82,32.98,32.82,32.86,187100.0,24.84,24.9611,24.84,24.8703,187100.0
2009-03-10 12:40:00,32.86,32.93,32.81,32.81,144400.0,24.8703,24.9233,24.8324,24.8324,144400.0
2009-03-10 12:50:00,32.79,32.85,32.65,32.65,137600.0,24.8173,24.8627,24.7113,24.7113,137600.0
2009-03-10 13:00:00,32.64,32.72,32.58,32.61,134100.0,24.7038,24.7643,24.6584,24.6811,134100.0
2009-03-10 13:10:00,32.6,32.75,32.56,32.64,132800.0,24.6735,24.787,24.6432,24.7038,132800.0
2009-03-10 13:20:00,32.65,32.73,32.58,32.66,108500.0,24.7113,24.7719,24.6584,24.7189,108500.0
2009-03-10 13:30:00,32.66,32.79,32.62,32.67,136400.0,24.7189,24.8173,24.6886,24.7265,136400.0
2009-03-10 13:40:00,32.66,32.8,32.66,32.71,166500.0,24.7189,24.8249,24.7189,24.7567,166500.0
2009-03-10 13:50:00,32.72,32.74,32.55,32.63,153200.0,24.7643,24.7795,24.6357,24.6962,153200.0
2009-03-10 14:00:00,32.62,32.72,32.59,32.67,176500.0,24.6886,24.7643,24.6659,24.7265,176500.0
2009-03-10 14:10:00,32.68,32.73,32.55,32.6,223200.0,24.734,24.7719,24.6357,24.6735,223200.0
2009-03-10 14:20:00,32.61,32.7,32.49,32.6,287300.0,24.6811,24.7492,24.5902,24.6735,287300.0
2009-03-10 14:30:00,32.6,32.74,32.5,32.55,218800.0,24.6735,24.7795,24.5978,24.6357,218800.0
2009-03-10 14:40:00,32.53,32.6,32.37,32.38,284500.0,24.6205,24.6735,24.4994,24.507,284500.0
2009-03-10 14:50:00,32.37,32.49,32.28,32.49,520300.0,24.4994,24.5902,24.4313,24.5902,520300.0
2009-03-10 15:00:00,32.49,32.59,32.44,32.54,312200.0,24.5902,24.6659,24.5524,24.6281,312200.0
2009-03-10 15:10:00,32.55,32.58,32.46,32.56,240300.0,24.6357,24.6584,24.5675,24.6432,240300.0
2009-03-10 15:20:00,32.56,32.74,32.49,32.67,525200.0,24.6432,24.7795,24.5902,24.7265,525200.0
2009-03-10 15:30:00,32.68,32.83,32.66,32.81,446300.0,24.734,24.8476,24.7189,24.8324,446300.0
2009-03-10 15:40:00,32.81,32.9,32.74,32.9,779800.0,24.8324,24.9006,24.7795,24.9006,779800.0
2009-03-10 15:50:00,32.9,33.02,32.87,32.96,1009400.0,24.9006,24.9914,24.8778,24.946,1009400.0
2009-03-11 09:30:00,32.59,32.97,32.39,32.78,267800.0,24.6659,24.9535,24.5146,24.8097,267800.0
2009-03-11 09:40:00,32.79,33.69,32.77,33.57,454200.0,24.8173,25.4985,24.8022,25.4076,454200.0
2009-03-11 09:50:00,33.57,33.7,33.33,33.58,312200.0,25.4076,25.506,25.226,25.4152,312200.0
2009-03-11 10:00:00,33.57,33.69,33.41,33.48,213000.0,25.4076,25.4985,25.2865,25.3395,213000.0
2009-03-11 10:10:00,33.49,33.6,33.43,33.52,160400.0,25.3471,25.4304,25.3017,25.3698,160400.0
2009-03-11 10:20:00,33.52,33.6,33.47,33.56,155500.0,25.3698,25.4304,25.332,25.4001,155500.0
2009-03-11 10:30:00,33.54,33.57,33.49,33.51,356900.0,25.3849,25.4076,25.3471,25.3622,356900.0
2009-03-11 10:40:00,33.5,33.53,33.5,33.51,298900.0,25.3547,25.3774,25.3547,25.3622,298900.0
2009-03-11 10:50:00,33.52,33.57,33.44,33.5,348800.0,25.3698,25.4076,25.3093,25.3547,348800.0
2009-03-11 11:00:00,33.51,33.57,33.46,33.52,224200.0,25.3622,25.4076,25.3244,25.3698,224200.0
2009-03-11 11:10:00,33.53,33.56,33.47,33.51,300300.0,25.3774,25.4001,25.332,25.3622,300300.0
2009-03-11 11:20:00,33.5,33.58,33.46,33.55,357300.0,25.3547,25.4152,25.3244,25.3925,357300.0
2009-03-11 11:30:00,33.56,33.59,33.33,33.39,238700.0,25.4001,25.4228,25.226,25.2714,238700.0
2009-03-11 11:40:00,33.39,33.52,33.39,33.51,198000.0,25.2714,25.3698,25.2714,25.3622,198000.0
2009-03-11 11:50:00,33.5,33.58,33.5,33.51,179100.0,25.3547,25.4152,25.3547,25.3622,179100.0
2009-03-11 12:00:00,33.52,33.55,33.5,33.52,261800.0,25.3698,25.3925,25.3547,25.3698,261800.0
2009-03-11 12:10:00,33.51,33.53,33.44,33.44,239900.0,25.3622,25.3774,25.3093,25.3093,239900.0
2009-03-11 12:20:00,33.44,33.49,33.41,33.48,219100.0,25.3093,25.3471,25.2865,25.3395,219100.0
2009-03-11 12:30:00,33.47,33.53,33.39,33.4,130900.0,25.332,25.3774,25.2714,25.279,130900.0
2009-03-11 12:40:00,33.4,33.44,33.4,33.4,159600.0,25.279,25.3093,25.279,25.279,159600.0
2009-03-11 12:50:00,33.4,33.43,33.38,33.38,183100.0,25.279,25.3017,25.2638,25.2638,183100.0
2009-03-11 13:00:00,33.38,33.44,33.37,33.43,228100.0,25.2638,25.3093,25.2563,25.3017,228100.0
2009-03-11 13:10:00,33.42,33.47,33.42,33.46,162500.0,25.2941,25.332,25.2941,25.3244,162500.0
2009-03-11 13:20:00,33.46,33.46,33.35,33.38,354700.0,25.3244,25.3244,25.2411,25.2638,354700.0
2009-03-11 13:30:00,33.38,33.46,33.33,33.46,180300.0,25.2638,25.3244,25.226,25.3244,180300.0
2009-03-11 13:40:00,33.46,33.46,33.39,33.39,182900.0,25.3244,25.3244,25.2714,25.2714,182900.0
2009-03-11 13:50:00,33.4,33.43,33.35,33.42,139600.0,25.279,25.3017,25.2411,25.2941,139600.0
2009-03-11 14:00:00,33.42,33.46,33.36,33.39,154600.0,25.2941,25.3244,25.2487,25.2714,154600.0
2009-03-11 14:10:00,33.38,33.4,33.25,33.3,570300.0,25.2638,25.279,25.1655,25.2033,570300.0
2009-03-11 14:20:00,33.3,33.32,33.15,33.2,276000.0,25.2033,25.2184,25.0898,25.1276,276000.0
2009-03-11 14:30:00,33.2,33.25,33.17,33.19,276300.0,25.1276,25.1655,25.1049,25.12,276300.0
2009-03-11 14:40:00,33.2,33.4,33.17,33.3,198600.0,25.1276,25.279,25.1049,25.2033,198600.0
2009-03-11 14:50:00,33.31,33.33,33.19,33.19,182000.0,25.2109,25.226,25.12,25.12,182000.0
2009-03-11 15:00:00,33.19,33.41,33.19,33.41,211200.0,25.12,25.2865,25.12,25.2865,211200.0
2009-03-11 15:10:00,33.41,33.46,33.31,33.33,307800.0,25.2865,25.3244,25.2109,25.226,307800.0
2009-03-11 15:20:00,33.33,33.57,33.33,33.53,357800.0,25.226,25.4076,25.226,25.3774,357800.0
2009-03-11 15:30:00,33.52,33.55,33.45,33.53,317800.0,25.3698,25.3925,25.3168,25.3774,317800.0
2009-03-11 15:40:00,33.54,33.56,33.22,33.24,320500.0,25.3849,25.4001,25.1427,25.1579,320500.0
2009-03-11 15:50:00,33.26,33.34,33.2,33.26,666600.0,25.173,25.2336,25.1276,25.173,666600.0
2009-03-12 09:30:00,33.01,33.28,32.5,32.5,193600.0,24.9838,25.1882,24.5978,24.5978,193600.0
2009-03-12 09:40:00,32.5,32.76,32.5,32.65,209700.0,24.5978,24.7946,24.5978,24.7113,209700.0
2009-03-12 09:50:00,32.65,32.73,32.39,32.63,215900.0,24.7113,24.7719,24.5146,24.6962,215900.0
2009-03-12 10:00:00,32.64,33.09,32.64,33.03,130100.0,24.7038,25.0444,24.7038,24.9989,130100.0
2009-03-12 10:10:00,33.0,33.23,32.96,33.16,116100.0,24.9762,25.1503,24.946,25.0973,116100.0
2009-03-12 10:20:00,33.17,33.41,33.14,33.25,98900.0,25.1049,25.2865,25.0822,25.1655,98900.0
2009-03-12 10:30:00,33.26,33.35,33.2,33.21,98100.0,25.173,25.2411,25.1276,25.1352,98100.0
2009-03-12 10:40:00,33.23,33.68,33.2,33.51,185200.0,25.1503,25.4909,25.1276,25.3622,185200.0
2009-03-12 10:50:00,33.5,33.5,33.26,33.36,103100.0,25.3547,25.3547,25.173,25.2487,103100.0
2009-03-12 11:00:00,33.35,33.41,33.07,33.14,97300.0,25.2411,25.2865,25.0292,25.0822,97300.0
2009-03-12 11:10:00,33.13,33.23,33.07,33.11,85200.0,25.0746,25.1503,25.0292,25.0595,85200.0
2009-03-12 11:20:00,33.1,33.13,32.84,32.9,106100.0,25.0519,25.0746,24.8551,24.9006,106100.0
2009-03-12 11:30:00,32.89,32.94,32.81,32.88,84500.0,24.893,24.9308,24.8324,24.8854,84500.0
2009-03-12 11:40:00,32.88,33.21,32.88,33.05,67000.0,24.8854,25.1352,24.8854,25.0141,67000.0
2009-03-12 11:50:00,33.04,33.1,32.94,33.01,49400.0,25.0065,25.0519,24.9308,24.9838,49400.0
2009-03-12 12:00:00,33.01,33.07,32.91,33.0,113900.0,24.9838,25.0292,24.9081,24.9762,113900.0
2009-03-12 12:10:00,33.0,33.07,32.93,33.01,136300.0,24.9762,25.0292,24.9233,24.9838,136300.0
2009-03-12 12:20:00,33.01,33.15,32.96,33.0,137700.0,24.9838,25.0898,24.946,24.9762,137700.0
2009-03-12 12:30:00,33.0,33.15,32.98,33.1,79700.0,24.9762,25.0898,24.9611,25.0519,79700.0
2009-03-12 12:40:00,33.1,33.19,33.1,33.16,31400.0,25.0519,25.12,25.0519,25.0973,31400.0
2009-03-12 12:50:00,33.16,33.3,33.09,33.27,87600.0,25.0973,25.2033,25.0444,25.1806,87600.0
2009-03-12 13:00:00,33.28,33.3,33.11,33.25,85200.0,25.1882,25.2033,25.0595,25.1655,85200.0
2009-03-12 13:10:00,33.24,33.27,33.17,33.2,63600.0,25.1579,25.1806,25.1049,25.1276,63600.0
2009-03-12 13:20:00,33.2,33.3,33.08,33.13,83400.0,25.1276,25.2033,25.0368,25.0746,83400.0
2009-03-12 13:30:00,33.13,33.23,33.1,33.21,83300.0,25.0746,25.1503,25.0519,25.1352,83300.0
2009-03-12 13:40:00,33.21,33.28,33.18,33.18,94200.0,25.1352,25.1882,25.1125,25.1125,94200.0
2009-03-12 13:50:00,33.18,33.22,33.05,33.07,120300.0,25.1125,25.1427,25.0141,25.0292,120300.0
2009-03-12 14:00:00,33.07,33.14,32.98,33.05,187300.0,25.0292,25.0822,24.9611,25.0141,187300.0
2009-03-12 14:10:00,33.05,33.3,33.04,33.28,183000.0,25.0141,25.2033,25.0065,25.1882,183000.0
2009-03-12 14:20:00,33.27,33.31,33.14,33.23,156300.0,25.1806,25.2109,25.0822,25.1503,156300.0
2009-03-12 14:30:00,33.22,33.4,33.19,33.36,175300.0,25.1427,25.279,25.12,25.2487,175300.0
2009-03-12 14:40:00,33.35,33.47,33.35,33.47,143500.0,25.2411,25.332,25.2411,25.332,143500.0
2009-03-12 14:50:00,33.48,33.49,33.37,33.4,200300.0,25.3395,25.3471,25.2563,25.279,200300.0
2009-03-12 15:00:00,33.4,33.46,33.35,33.45,115700.0,25.279,25.3244,25.2411,25.3168,115700.0
2009-03-12 15:10:00,33.45,33.6,33.42,33.51,301900.0,25.3168,25.4304,25.2941,25.3622,301900.0
2009-03-12 15:20:00,33.5,33.53,33.39,33.51,175100.0,25.3547,25.3774,25.2714,25.3622,175100.0
2009-03-12 15:30:00,33.5,33.62,33.44,33.56,266400.0,25.3547,25.4455,25.3093,25.4001,266400.0
2009-03-12 15:40:00,33.58,33.75,33.57,33.68,306700.0,25.4152,25.5439,25.4076,25.4909,306700.0
2009-03-12 15:50:00,33.69,33.73,33.53,33.61,461600.0,25.4985,25.5287,25.3774,25.4379,461600.0
2009-03-13 09:30:00,33.72,33.91,33.51,33.85,217900.0,25.5212,25.665,25.3622,25.6196,217900.0
2009-03-13 09:40:00,33.86,33.9,33.35,33.58,202600.0,25.6271,25.6574,25.2411,25.4152,202600.0
2009-03-13 09:50:00,33.59,33.67,33.44,33.67,107800.0,25.4228,25.4833,25.3093,25.4833,107800.0
2009-03-13 10:00:00,33.68,33.98,33.54,33.93,130700.0,25.4909,25.718,25.3849,25.6801,130700.0
2009-03-13 10:10:00,33.93,33.96,33.82,33.9,143200.0,25.6801,25.7028,25.5969,25.6574,143200.0
2009-03-13 10:20:00,33.89,33.95,33.6,33.69,203900.0,25.6498,25.6953,25.4304,25.4985,203900.0
2009-03-13 10:30:00,33.69,33.7,33.52,33.65,251800.0,25.4985,25.506,25.3698,25.4682,251800.0
2009-03-13 10:40:00,33.65,34.08,33.65,34.03,232300.0,25.4682,25.7936,25.4682,25.7558,232300.0
2009-03-13 10:50:00,34.04,34.05,33.76,33.85,217000.0,25.7634,25.7709,25.5514,25.6196,217000.0
2009-03-13 11:00:00,33.84,34.1,33.71,33.83,228900.0,25.612,25.8088,25.5136,25.6044,228900.0
2009-03-13 11:10:00,33.81,33.81,33.65,33.72,267000.0,25.5893,25.5893,25.4682,25.5212,267000.0
2009-03-13 11:20:00,33.72,33.74,33.54,33.54,175400.0,25.5212,25.5363,25.3849,25.3849,175400.0
2009-03-13 11:30:00,33.53,33.53,33.25,33.31,159900.0,25.3774,25.3774,25.1655,25.2109,159900.0
2009-03-13 11:40:00,33.3,33.35,33.12,33.21,144700.0,25.2033,25.2411,25.0671,25.1352,144700.0
2009-03-13 11:50:00,33.22,33.3,33.12,33.18,89000.0,25.1427,25.2033,25.0671,25.1125,89000.0
2009-03-13 12:00:00,33.17,33.26,33.07,33.14,164000.0,25.1049,25.173,25.0292,25.0822,164000.0
2009-03-13 12:10:00,33.15,33.18,32.98,33.06,176300.0,25.0898,25.1125,24.9611,25.0216,176300.0
2009-03-13 12:20:00,33.06,33.1,32.93,33.02,149200.0,25.0216,25.0519,24.9233,24.9914,149200.0
2009-03-13 12:30:00,33.01,33.08,32.98,32.99,128300.0,24.9838,25.0368,24.9611,24.9687,128300.0
2009-03-13 12:40:00,32.99,33.21,32.99,33.09,151600.0,24.9687,25.1352,24.9687,25.0444,151600.0
2009-03-13 12:50:00,33.09,33.19,33.01,33.18,160500.0,25.0444,25.12,24.9838,25.1125,160500.0
2009-03-13 13:00:00,33.19,33.25,33.13,33.2,103800.0,25.12,25.1655,25.0746,25.1276,103800.0
2009-03-13 13:10:00,33.19,33.43,33.19,33.37,84200.0,25.12,25.3017,25.12,25.2563,84200.0
2009-03-13 13:20:00,33.37,33.44,33.31,33.39,95500.0,25.2563,25.3093,25.2109,25.2714,95500.0
2009-03-13 13:30:00,33.39,33.41,33.23,33.25,121400.0,25.2714,25.2865,25.1503,25.1655,121400.0
2009-03-13 13:40:00,33.25,33.32,33.25,33.32,100700.0,25.1655,25.2184,25.1655,25.2184,100700.0
2009-03-13 13:50:00,33.32,33.37,33.28,33.31,123900.0,25.2184,25.2563,25.1882,25.2109,123900.0
2009-03-13 14:00:00,33.31,33.42,33.26,33.39,156500.0,25.2109,25.2941,25.173,25.2714,156500.0
2009-03-13 14:10:00,33.39,33.39,33.16,33.19,121600.0,25.2714,25.2714,25.0973,25.12,121600.0
2009-03-13 14:20:00,33.19,33.23,33.11,33.18,202900.0,25.12,25.1503,25.0595,25.1125,202900.0
2009-03-13 14:30:00,33.18,33.41,33.16,33.33,151900.0,25.1125,25.2865,25.0973,25.226,151900.0
2009-03-13 14:40:00,33.33,33.51,33.31,33.41,193900.0,25.226,25.3622,25.2109,25.2865,193900.0
2009-03-13 14:50:00,33.4,33.44,33.24,33.26,115800.0,25.279,25.3093,25.1579,25.173,115800.0
2009-03-13 15:00:00,33.25,33.35,33.24,33.31,203800.0,25.1655,25.2411,25.1579,25.2109,203800.0
2009-03-13 15:10:00,33.31,33.42,33.23,33.36,248400.0,25.2109,25.2941,25.1503,25.2487,248400.0
2009-03-13 15:20:00,33.36,33.46,33.35,33.37,150000.0,25.2487,25.3244,25.2411,25.2563,150000.0
2009-03-13 15:30:00,33.38,33.4,33.25,33.31,238100.0,25.2638,25.279,25.1655,25.2109,238100.0
2009-03-13 15:40:00,33.31,33.4,33.22,33.23,295000.0,25.2109,25.279,25.1427,25.1503,295000.0
2009-03-13 15:50:00,33.23,33.43,33.22,33.38,436700.0,25.1503,25.3017,25.1427,25.2638,436700.0
2009-03-16 09:30:00,33.74,33.91,33.38,33.58,315100.0,25.5363,25.665,25.2638,25.4152,315100.0
2009-03-16 09:40:00,33.59,33.7,33.45,33.55,121500.0,25.4228,25.506,25.3168,25.3925,121500.0
2009-03-16 09:50:00,33.57,33.76,33.46,33.74,171600.0,25.4076,25.5514,25.3244,25.5363,171600.0
2009-03-16 10:00:00,33.76,34.03,33.76,33.92,176600.0,25.5514,25.7558,25.5514,25.6725,176600.0
2009-03-16 10:10:00,33.94,33.95,33.72,33.78,115500.0,25.6877,25.6953,25.5212,25.5666,115500.0
2009-03-16 10:20:00,33.8,33.84,33.65,33.68,105600.0,25.5817,25.612,25.4682,25.4909,105600.0
2009-03-16 10:30:00,33.68,34.12,33.68,34.11,176000.0,25.4909,25.8239,25.4909,25.8163,176000.0
2009-03-16 10:40:00,34.12,34.25,34.03,34.21,139100.0,25.8239,25.9223,25.7558,25.892,139100.0
2009-03-16 10:50:00,34.21,34.22,34.0,34.02,101200.0,25.892,25.8996,25.7331,25.7482,101200.0
2009-03-16 11:00:00,34.01,34.25,34.0,34.2,82900.0,25.7407,25.9223,25.7331,25.8845,82900.0
2009-03-16 11:10:00,34.19,34.29,34.18,34.24,67300.0,25.8769,25.9526,25.8693,25.9147,67300.0
2009-03-16 11:20:00,34.24,34.57,34.23,34.57,161100.0,25.9147,26.1645,25.9072,26.1645,161100.0
2009-03-16 11:30:00,34.57,34.8,34.56,34.79,260600.0,26.1645,26.3386,26.1569,26.331,260600.0
2009-03-16 11:40:00,34.8,34.8,34.5,34.57,228000.0,26.3386,26.3386,26.1115,26.1645,228000.0
2009-03-16 11:50:00,34.56,34.59,34.44,34.56,109000.0,26.1569,26.1796,26.0661,26.1569,109000.0
2009-03-16 12:00:00,34.55,34.59,34.51,34.55,69800.0,26.1494,26.1796,26.1191,26.1494,69800.0
2009-03-16 12:10:00,34.53,34.66,34.49,34.62,78000.0,26.1342,26.2326,26.104,26.2023,78000.0
2009-03-16 12:20:00,34.61,34.66,34.58,34.63,63200.0,26.1948,26.2326,26.1721,26.2099,63200.0
2009-03-16 12:30:00,34.63,34.8,34.63,34.74,113900.0,26.2099,26.3386,26.2099,26.2932,113900.0
2009-03-16 12:40:00,34.74,34.8,34.71,34.77,61300.0,26.2932,26.3386,26.2705,26.3159,61300.0
2009-03-16 12:50:00,34.78,34.86,34.69,34.83,117400.0,26.3234,26.384,26.2553,26.3613,117400.0
2009-03-16 13:00:00,34.82,34.84,34.65,34.74,131700.0,26.3537,26.3689,26.225,26.2932,131700.0
2009-03-16 13:10:00,34.74,34.75,34.63,34.75,86500.0,26.2932,26.3007,26.2099,26.3007,86500.0
2009-03-16 13:20:00,34.76,34.77,34.65,34.76,96700.0,26.3083,26.3159,26.225,26.3083,96700.0
2009-03-16 13:30:00,34.76,34.89,34.74,34.87,146800.0,26.3083,26.4067,26.2932,26.3916,146800.0
2009-03-16 13:40:00,34.86,34.96,34.83,34.91,122300.0,26.384,26.4597,26.3613,26.4218,122300.0
2009-03-16 13:50:00,34.91,34.92,34.68,34.7,155500.0,26.4218,26.4294,26.2478,26.2629,155500.0
2009-03-16 14:00:00,34.71,34.73,34.59,34.59,144600.0,26.2705,26.2856,26.1796,26.1796,144600.0
2009-03-16 14:10:00,34.6,34.79,34.58,34.79,236300.0,26.1872,26.331,26.1721,26.331,236300.0
2009-03-16 14:20:00,34.79,34.81,34.64,34.69,200200.0,26.331,26.3461,26.2175,26.2553,200200.0
2009-03-16 14:30:00,34.7,34.75,34.63,34.67,231200.0,26.2629,26.3007,26.2099,26.2402,231200.0
2009-03-16 14:40:00,34.67,34.84,34.67,34.78,161000.0,26.2402,26.3689,26.2402,26.3234,161000.0
2009-03-16 14:50:00,34.79,34.82,34.45,34.5,190800.0,26.331,26.3537,26.0737,26.1115,190800.0
2009-03-16 15:00:00,34.49,34.53,34.31,34.47,256500.0,26.104,26.1342,25.9677,26.0888,256500.0
2009-03-16 15:10:00,34.47,34.5,34.25,34.29,189700.0,26.0888,26.1115,25.9223,25.9526,189700.0
2009-03-16 15:20:00,34.29,34.29,33.99,34.1,276700.0,25.9526,25.9526,25.7255,25.8088,276700.0
2009-03-16 15:30:00,34.11,34.12,33.74,33.75,402900.0,25.8163,25.8239,25.5363,25.5439,402900.0
2009-03-16 15:40:00,33.75,33.81,33.64,33.77,348100.0,25.5439,25.5893,25.4606,25.559,348100.0
2009-03-16 15:50:00,33.78,33.88,33.77,33.82,503300.0,25.5666,25.6423,25.559,25.5969,503300.0
2009-03-17 09:30:00,33.92,34.0,33.5,33.5,186100.0,25.6725,25.7331,25.3547,25.3547,186100.0
2009-03-17 09:40:00,33.52,33.61,33.26,33.53,230300.0,25.3698,25.4379,25.173,25.3774,230300.0
2009-03-17 09:50:00,33.55,33.62,33.41,33.47,195600.0,25.3925,25.4455,25.2865,25.332,195600.0
2009-03-17 10:00:00,33.47,33.97,33.46,33.76,216300.0,25.332,25.7104,25.3244,25.5514,216300.0
2009-03-17 10:10:00,33.77,33.9,33.62,33.66,102700.0,25.559,25.6574,25.4455,25.4758,102700.0
2009-03-17 10:20:00,33.65,33.83,33.65,33.69,95000.0,25.4682,25.6044,25.4682,25.4985,95000.0
2009-03-17 10:30:00,33.69,33.91,33.59,33.85,106400.0,25.4985,25.665,25.4228,25.6196,106400.0
2009-03-17 10:40:00,33.87,34.19,33.76,34.12,166800.0,25.6347,25.8769,25.5514,25.8239,166800.0
2009-03-17 10:50:00,34.13,34.13,34.02,34.07,68600.0,25.8315,25.8315,25.7482,25.7861,68600.0
2009-03-17 11:00:00,34.05,34.15,33.98,34.11,89000.0,25.7709,25.8466,25.718,25.8163,89000.0
2009-03-17 11:10:00,34.11,34.27,34.11,34.15,153600.0,25.8163,25.9374,25.8163,25.8466,153600.0
2009-03-17 11:20:00,34.16,34.25,34.05,34.05,82200.0,25.8542,25.9223,25.7709,25.7709,82200.0
2009-03-17 11:30:00,34.04,34.06,33.87,33.96,75200.0,25.7634,25.7785,25.6347,25.7028,75200.0
2009-03-17 11:40:00,33.96,34.11,33.92,34.03,67100.0,25.7028,25.8163,25.6725,25.7558,67100.0
2009-03-17 11:50:00,34.02,34.05,33.98,33.98,47400.0,25.7482,25.7709,25.718,25.718,47400.0
2009-03-17 12:00:00,33.98,34.09,33.98,34.05,63300.0,25.718,25.8012,25.718,25.7709,63300.0
2009-03-17 12:10:00,34.05,34.05,33.88,33.93,98500.0,25.7709,25.7709,25.6423,25.6801,98500.0
2009-03-17 12:20:00,33.93,34.1,33.93,34.09,54100.0,25.6801,25.8088,25.6801,25.8012,54100.0
2009-03-17 12:30:00,34.09,34.23,34.01,34.2,60600.0,25.8012,25.9072,25.7407,25.8845,60600.0
2009-03-17 12:40:00,34.19,34.34,34.18,34.32,116500.0,25.8769,25.9904,25.8693,25.9753,116500.0
2009-03-17 12:50:00,34.32,34.35,34.28,34.33,98900.0,25.9753,25.998,25.945,25.9829,98900.0
2009-03-17 13:00:00,34.33,34.37,34.18,34.18,96300.0,25.9829,26.0131,25.8693,25.8693,96300.0
2009-03-17 13:10:00,34.18,34.31,34.14,34.24,71200.0,25.8693,25.9677,25.8391,25.9147,71200.0
2009-03-17 13:20:00,34.24,34.34,34.2,34.23,57800.0,25.9147,25.9904,25.8845,25.9072,57800.0
2009-03-17 13:30:00,34.24,34.38,34.22,34.31,66500.0,25.9147,26.0207,25.8996,25.9677,66500.0
2009-03-17 13:40:00,34.32,34.34,34.21,34.22,53600.0,25.9753,25.9904,25.892,25.8996,53600.0
2009-03-17 13:50:00,34.22,34.23,34.04,34.07,97000.0,25.8996,25.9072,25.7634,25.7861,97000.0
2009-03-17 14:00:00,34.07,34.07,33.96,34.04,82800.0,25.7861,25.7861,25.7028,25.7634,82800.0
2009-03-17 14:10:00,34.03,34.07,33.97,34.01,154200.0,25.7558,25.7861,25.7104,25.7407,154200.0
2009-03-17 14:20:00,34.01,34.06,33.76,33.77,156700.0,25.7407,25.7785,25.5514,25.559,156700.0
2009-03-17 14:30:00,33.78,34.02,33.77,34.01,94900.0,25.5666,25.7482,25.559,25.7407,94900.0
2009-03-17 14:40:00,34.0,34.13,34.0,34.12,85800.0,25.7331,25.8315,25.7331,25.8239,85800.0
2009-03-17 14:50:00,34.12,34.2,34.01,34.04,121300.0,25.8239,25.8845,25.7407,25.7634,121300.0
2009-03-17 15:00:00,34.04,34.28,33.98,34.26,128600.0,25.7634,25.945,25.718,25.9299,128600.0
2009-03-17 15:10:00,34.27,34.31,34.14,34.16,89500.0,25.9374,25.9677,25.8391,25.8542,89500.0
2009-03-17 15:20:00,34.15,34.32,34.14,34.22,173800.0,25.8466,25.9753,25.8391,25.8996,173800.0
2009-03-17 15:30:00,34.21,34.27,34.07,34.19,267200.0,25.892,25.9374,25.7861,25.8769,267200.0
2009-03-17 15:40:00,34.18,34.32,34.13,34.17,237600.0,25.8693,25.9753,25.8315,25.8618,237600.0
2009-03-17 15:50:00,34.17,34.42,34.14,34.41,442900.0,25.8618,26.051,25.8391,26.0434,442900.0
2009-03-18 09:30:00,34.29,34.36,33.44,33.45,359300.0,25.9526,26.0056,25.3093,25.3168,359300.0
2009-03-18 09:40:00,33.45,33.45,33.17,33.23,486700.0,25.3168,25.3168,25.1049,25.1503,486700.0
2009-03-18 09:50:00,33.24,33.31,33.0,33.01,308700.0,25.1579,25.2109,24.9762,24.9838,308700.0
2009-03-18 10:00:00,33.01,33.03,32.81,32.95,325400.0,24.9838,24.9989,24.8324,24.9384,325400.0
2009-03-18 10:10:00,32.95,33.18,32.81,32.84,246100.0,24.9384,25.1125,24.8324,24.8551,246100.0
2009-03-18 10:20:00,32.82,32.82,32.55,32.69,189500.0,24.84,24.84,24.6357,24.7416,189500.0
2009-03-18 10:30:00,32.69,32.77,32.5,32.64,288600.0,24.7416,24.8022,24.5978,24.7038,288600.0
2009-03-18 10:40:00,32.64,32.71,32.58,32.66,183000.0,24.7038,24.7567,24.6584,24.7189,183000.0
2009-03-18 10:50:00,32.66,32.9,32.65,32.89,162800.0,24.7189,24.9006,24.7113,24.893,162800.0
2009-03-18 11:00:00,32.89,33.08,32.86,32.87,375600.0,24.893,25.0368,24.8703,24.8778,375600.0
2009-03-18 11:10:00,32.87,33.03,32.8,32.97,240900.0,24.8778,24.9989,24.8249,24.9535,240900.0
2009-03-18 11:20:00,32.97,33.06,32.93,33.04,198100.0,24.9535,25.0216,24.9233,25.0065,198100.0
2009-03-18 11:30:00,33.04,33.1,32.92,32.96,183200.0,25.0065,25.0519,24.9157,24.946,183200.0
2009-03-18 11:40:00,32.96,33.2,32.96,33.15,122700.0,24.946,25.1276,24.946,25.0898,122700.0
2009-03-18 11:50:00,33.15,33.31,33.14,33.27,134400.0,25.0898,25.2109,25.0822,25.1806,134400.0
2009-03-18 12:00:00,33.28,33.47,33.28,33.38,151700.0,25.1882,25.332,25.1882,25.2638,151700.0
2009-03-18 12:10:00,33.38,33.4,33.28,33.35,114100.0,25.2638,25.279,25.1882,25.2411,114100.0
2009-03-18 12:20:00,33.35,33.4,33.21,33.23,108900.0,25.2411,25.279,25.1352,25.1503,108900.0
2009-03-18 12:30:00,33.23,33.28,33.16,33.25,104200.0,25.1503,25.1882,25.0973,25.1655,104200.0
2009-03-18 12:40:00,33.25,33.45,33.25,33.34,114000.0,25.1655,25.3168,25.1655,25.2336,114000.0
2009-03-18 12:50:00,33.32,33.51,33.24,33.47,123700.0,25.2184,25.3622,25.1579,25.332,123700.0
2009-03-18 13:00:00,33.46,33.5,33.38,33.41,123900.0,25.3244,25.3547,25.2638,25.2865,123900.0
2009-03-18 13:10:00,33.41,33.41,33.29,33.29,125000.0,25.2865,25.2865,25.1957,25.1957,125000.0
2009-03-18 13:20:00,33.29,33.32,33.25,33.28,110200.0,25.1957,25.2184,25.1655,25.1882,110200.0
2009-03-18 13:30:00,33.27,33.31,33.25,33.3,61400.0,25.1806,25.2109,25.1655,25.2033,61400.0
2009-03-18 13:40:00,33.29,33.54,33.29,33.42,150400.0,25.1957,25.3849,25.1957,25.2941,150400.0
2009-03-18 13:50:00,33.43,33.51,33.35,33.37,215100.0,25.3017,25.3622,25.2411,25.2563,215100.0
2009-03-18 14:00:00,33.37,33.44,33.33,33.4,81900.0,25.2563,25.3093,25.226,25.279,81900.0
2009-03-18 14:10:00,33.4,33.91,33.37,33.74,220200.0,25.279,25.665,25.2563,25.5363,220200.0
2009-03-18 14:20:00,33.71,34.28,33.69,33.9,440000.0,25.5136,25.945,25.4985,25.6574,440000.0
2009-03-18 14:30:00,33.92,34.1,33.69,33.97,301800.0,25.6725,25.8088,25.4985,25.7104,301800.0
2009-03-18 14:40:00,33.98,34.56,33.95,34.56,291800.0,25.718,26.1569,25.6953,26.1569,291800.0
2009-03-18 14:50:00,34.55,34.75,34.35,34.72,333300.0,26.1494,26.3007,25.998,26.278,333300.0
2009-03-18 15:00:00,34.72,34.73,34.44,34.64,363500.0,26.278,26.2856,26.0661,26.2175,363500.0
2009-03-18 15:10:00,34.64,34.67,34.14,34.14,584300.0,26.2175,26.2402,25.8391,25.8391,584300.0
2009-03-18 15:20:00,34.16,34.16,33.69,34.01,763500.0,25.8542,25.8542,25.4985,25.7407,763500.0
2009-03-18 15:30:00,34.01,34.07,33.91,34.0,1422100.0,25.7407,25.7861,25.665,25.7331,1422100.0
2009-03-18 15:40:00,34.01,34.2,33.86,33.95,3258700.0,25.7407,25.8845,25.6271,25.6953,3258700.0
2009-03-18 15:50:00,33.96,34.0,33.72,33.75,2001900.0,25.7028,25.7331,25.5212,25.5439,2001900.0
2009-03-19 09:30:00,33.86,34.12,33.46,33.65,1157100.0,25.6271,25.8239,25.3244,25.4682,1157100.0
2009-03-19 09:40:00,33.64,33.83,33.51,33.81,241800.0,25.4606,25.6044,25.3622,25.5893,241800.0
2009-03-19 09:50:00,33.8,33.81,33.31,33.31,437800.0,25.5817,25.5893,25.2109,25.2109,437800.0
2009-03-19 10:00:00,33.31,33.36,33.1,33.16,222200.0,25.2109,25.2487,25.0519,25.0973,222200.0
2009-03-19 10:10:00,33.16,33.46,33.15,33.38,141400.0,25.0973,25.3244,25.0898,25.2638,141400.0
2009-03-19 10:20:00,33.39,33.57,33.37,33.42,134000.0,25.2714,25.4076,25.2563,25.2941,134000.0
2009-03-19 10:30:00,33.42,33.63,33.36,33.46,140100.0,25.2941,25.4531,25.2487,25.3244,140100.0
2009-03-19 10:40:00,33.46,33.62,33.45,33.6,188100.0,25.3244,25.4455,25.3168,25.4304,188100.0
2009-03-19 10:50:00,33.6,33.61,33.5,33.55,161000.0,25.4304,25.4379,25.3547,25.3925,161000.0
2009-03-19 11:00:00,33.56,33.67,33.5,33.5,112600.0,25.4001,25.4833,25.3547,25.3547,112600.0
2009-03-19 11:10:00,33.5,33.55,33.45,33.52,80300.0,25.3547,25.3925,25.3168,25.3698,80300.0
2009-03-19 11:20:00,33.52,33.6,33.33,33.33,89100.0,25.3698,25.4304,25.226,25.226,89100.0
2009-03-19 11:30:00,33.34,33.41,33.28,33.31,134400.0,25.2336,25.2865,25.1882,25.2109,134400.0
2009-03-19 11:40:00,33.32,33.32,33.12,33.13,139200.0,25.2184,25.2184,25.0671,25.0746,139200.0
2009-03-19 11:50:00,33.12,33.17,33.03,33.13,129200.0,25.0671,25.1049,24.9989,25.0746,129200.0
2009-03-19 12:00:00,33.12,33.23,33.11,33.2,108900.0,25.0671,25.1503,25.0595,25.1276,108900.0
2009-03-19 12:10:00,33.2,33.23,33.07,33.08,73400.0,25.1276,25.1503,25.0292,25.0368,73400.0
2009-03-19 12:20:00,33.07,33.1,33.02,33.04,124100.0,25.0292,25.0519,24.9914,25.0065,124100.0
2009-03-19 12:30:00,33.05,33.13,33.03,33.07,91600.0,25.0141,25.0746,24.9989,25.0292,91600.0
2009-03-19 12:40:00,33.06,33.21,33.06,33.17,54800.0,25.0216,25.1352,25.0216,25.1049,54800.0
2009-03-19 12:50:00,33.18,33.18,33.0,33.01,146900.0,25.1125,25.1125,24.9762,24.9838,146900.0
2009-03-19 13:00:00,33.02,33.04,33.0,33.0,195500.0,24.9914,25.0065,24.9762,24.9762,195500.0
2009-03-19 13:10:00,33.0,33.11,32.97,33.01,288000.0,24.9762,25.0595,24.9535,24.9838,288000.0
2009-03-19 13:20:00,33.01,33.12,33.0,33.07,113000.0,24.9838,25.0671,24.9762,25.0292,113000.0
2009-03-19 13:30:00,33.07,33.1,33.0,33.09,186400.0,25.0292,25.0519,24.9762,25.0444,186400.0
2009-03-19 13:40:00,33.08,33.25,33.08,33.24,175400.0,25.0368,25.1655,25.0368,25.1579,175400.0
2009-03-19 13:50:00,33.25,33.37,33.24,33.31,265200.0,25.1655,25.2563,25.1579,25.2109,265200.0
2009-03-19 14:00:00,33.32,33.46,33.3,33.46,261100.0,25.2184,25.3244,25.2033,25.3244,261100.0
2009-03-19 14:10:00,33.47,33.55,33.35,33.44,275000.0,25.332,25.3925,25.2411,25.3093,275000.0
2009-03-19 14:20:00,33.45,33.45,33.3,33.37,353700.0,25.3168,25.3168,25.2033,25.2563,353700.0
2009-03-19 14:30:00,33.37,33.4,33.31,33.4,435300.0,25.2563,25.279,25.2109,25.279,435300.0
2009-03-19 14:40:00,33.4,33.43,33.28,33.33,347300.0,25.279,25.3017,25.1882,25.226,347300.0
2009-03-19 14:50:00,33.33,33.4,33.32,33.39,282100.0,25.226,25.279,25.2184,25.2714,282100.0
2009-03-19 15:00:00,33.38,33.5,33.37,33.39,261900.0,25.2638,25.3547,25.2563,25.2714,261900.0
2009-03-19 15:10:00,33.39,33.51,33.39,33.51,274800.0,25.2714,25.3622,25.2714,25.3622,274800.0
2009-03-19 15:20:00,33.51,33.53,33.42,33.45,417900.0,25.3622,25.3774,25.2941,25.3168,417900.0
2009-03-19 15:30:00,33.45,33.5,33.42,33.47,450800.0,25.3168,25.3547,25.2941,25.332,450800.0
2009-03-19 15:40:00,33.47,33.47,33.33,33.34,432000.0,25.332,25.332,25.226,25.2336,432000.0
2009-03-19 15:50:00,33.35,33.37,33.1,33.2,599600.0,25.2411,25.2563,25.0519,25.1276,599600.0
2009-03-20 09:30:00,33.22,33.47,33.06,33.06,2122600.0,25.1427,25.332,25.0216,25.0216,2122600.0
2009-03-20 09:40:00,33.09,33.26,33.0,33.2,185600.0,25.0444,25.173,24.9762,25.1276,185600.0
2009-03-20 09:50:00,33.2,33.26,33.13,33.2,373300.0,25.1276,25.173,25.0746,25.1276,373300.0
2009-03-20 10:00:00,33.2,33.28,33.16,33.24,217800.0,25.1276,25.1882,25.0973,25.1579,217800.0
2009-03-20 10:10:00,33.24,33.32,33.22,33.26,110300.0,25.1579,25.2184,25.1427,25.173,110300.0
2009-03-20 10:20:00,33.26,33.5,33.22,33.49,98500.0,25.173,25.3547,25.1427,25.3471,98500.0
2009-03-20 10:30:00,33.5,33.5,33.26,33.28,152900.0,25.3547,25.3547,25.173,25.1882,152900.0
2009-03-20 10:40:00,33.28,33.29,33.19,33.23,184200.0,25.1882,25.1957,25.12,25.1503,184200.0
2009-03-20 10:50:00,33.22,33.32,33.18,33.28,123500.0,25.1427,25.2184,25.1125,25.1882,123500.0
2009-03-20 11:00:00,33.27,33.29,33.04,33.05,185100.0,25.1806,25.1957,25.0065,25.0141,185100.0
2009-03-20 11:10:00,33.04,33.07,33.0,33.05,161000.0,25.0065,25.0292,24.9762,25.0141,161000.0
2009-03-20 11:20:00,33.06,33.07,32.98,33.0,232300.0,25.0216,25.0292,24.9611,24.9762,232300.0
2009-03-20 11:30:00,33.0,33.05,32.99,33.0,116000.0,24.9762,25.0141,24.9687,24.9762,116000.0
2009-03-20 11:40:00,33.01,33.04,32.95,33.01,152600.0,24.9838,25.0065,24.9384,24.9838,152600.0
2009-03-20 11:50:00,33.01,33.07,32.98,33.01,103100.0,24.9838,25.0292,24.9611,24.9838,103100.0
2009-03-20 12:00:00,33.01,33.04,33.0,33.02,89300.0,24.9838,25.0065,24.9762,24.9914,89300.0
2009-03-20 12:10:00,33.01,33.08,33.0,33.05,259900.0,24.9838,25.0368,24.9762,25.0141,259900.0
2009-03-20 12:20:00,33.06,33.06,33.0,33.01,139600.0,25.0216,25.0216,24.9762,24.9838,139600.0
2009-03-20 12:30:00,33.01,33.05,33.0,33.01,107800.0,24.9838,25.0141,24.9762,24.9838,107800.0
2009-03-20 12:40:00,33.0,33.02,33.0,33.0,119800.0,24.9762,24.9914,24.9762,24.9762,119800.0
2009-03-20 12:50:00,33.0,33.02,32.94,33.0,279000.0,24.9762,24.9914,24.9308,24.9762,279000.0
2009-03-20 13:00:00,32.99,33.0,32.85,32.85,112800.0,24.9687,24.9762,24.8627,24.8627,112800.0
2009-03-20 13:10:00,32.85,32.88,32.81,32.86,112800.0,24.8627,24.8854,24.8324,24.8703,112800.0
2009-03-20 13:20:00,32.87,33.01,32.85,32.96,377400.0,24.8778,24.9838,24.8627,24.946,377400.0
2009-03-20 13:30:00,32.96,32.99,32.82,32.88,164400.0,24.946,24.9687,24.84,24.8854,164400.0
2009-03-20 13:40:00,32.88,32.93,32.84,32.89,234900.0,24.8854,24.9233,24.8551,24.893,234900.0
2009-03-20 13:50:00,32.89,32.93,32.84,32.9,283200.0,24.893,24.9233,24.8551,24.9006,283200.0
2009-03-20 14:00:00,32.9,32.92,32.86,32.9,316900.0,24.9006,24.9157,24.8703,24.9006,316900.0
2009-03-20 14:10:00,32.9,32.96,32.75,32.76,328000.0,24.9006,24.946,24.787,24.7946,328000.0
2009-03-20 14:20:00,32.76,32.78,32.67,32.74,132500.0,24.7946,24.8097,24.7265,24.7795,132500.0
2009-03-20 14:30:00,32.74,32.77,32.66,32.7,104300.0,24.7795,24.8022,24.7189,24.7492,104300.0
2009-03-20 14:40:00,32.69,32.7,32.56,32.62,94100.0,24.7416,24.7492,24.6432,24.6886,94100.0
2009-03-20 14:50:00,32.63,32.77,32.54,32.73,154700.0,24.6962,24.8022,24.6281,24.7719,154700.0
2009-03-20 15:00:00,32.72,32.78,32.7,32.74,122900.0,24.7643,24.8097,24.7492,24.7795,122900.0
2009-03-20 15:10:00,32.74,32.82,32.7,32.72,199100.0,24.7795,24.84,24.7492,24.7643,199100.0
2009-03-20 15:20:00,32.72,32.9,32.71,32.77,171800.0,24.7643,24.9006,24.7567,24.8022,171800.0
2009-03-20 15:30:00,32.76,32.9,32.71,32.73,577600.0,24.7946,24.9006,24.7567,24.7719,577600.0
2009-03-20 15:40:00,32.73,32.77,32.57,32.58,524400.0,24.7719,24.8022,24.6508,24.6584,524400.0
2009-03-20 15:50:00,32.57,32.65,32.55,32.56,649000.0,24.6508,24.7113,24.6357,24.6432,649000.0
2009-03-23 09:30:00,33.2,33.45,33.05,33.35,227300.0,25.1276,25.3168,25.0141,25.2411,227300.0
2009-03-23 09:40:00,33.35,33.65,33.31,33.55,123200.0,25.2411,25.4682,25.2109,25.3925,123200.0
2009-03-23 09:50:00,33.54,33.73,33.43,33.72,98000.0,25.3849,25.5287,25.3017,25.5212,98000.0
2009-03-23 10:00:00,33.73,33.93,33.58,33.64,205600.0,25.5287,25.6801,25.4152,25.4606,205600.0
2009-03-23 10:10:00,33.66,34.0,33.55,33.93,133600.0,25.4758,25.7331,25.3925,25.6801,133600.0
2009-03-23 10:20:00,33.94,34.04,33.93,34.0,114400.0,25.6877,25.7634,25.6801,25.7331,114400.0
2009-03-23 10:30:00,34.01,34.24,34.01,34.08,114200.0,25.7407,25.9147,25.7407,25.7936,114200.0
2009-03-23 10:40:00,34.09,34.11,33.88,33.91,87500.0,25.8012,25.8163,25.6423,25.665,87500.0
2009-03-23 10:50:00,33.92,34.12,33.9,34.05,110500.0,25.6725,25.8239,25.6574,25.7709,110500.0
2009-03-23 11:00:00,34.05,34.16,34.02,34.12,121400.0,25.7709,25.8542,25.7482,25.8239,121400.0
2009-03-23 11:10:00,34.1,34.13,33.99,34.07,514400.0,25.8088,25.8315,25.7255,25.7861,514400.0
2009-03-23 11:20:00,34.07,34.17,34.01,34.14,151000.0,25.7861,25.8618,25.7407,25.8391,151000.0
2009-03-23 11:30:00,34.14,34.21,34.13,34.19,104900.0,25.8391,25.892,25.8315,25.8769,104900.0
2009-03-23 11:40:00,34.19,34.35,34.17,34.3,169900.0,25.8769,25.998,25.8618,25.9601,169900.0
2009-03-23 11:50:00,34.29,34.62,34.28,34.58,183200.0,25.9526,26.2023,25.945,26.1721,183200.0
2009-03-23 12:00:00,34.57,34.66,34.47,34.49,165800.0,26.1645,26.2326,26.0888,26.104,165800.0
2009-03-23 12:10:00,34.5,34.55,34.36,34.37,100900.0,26.1115,26.1494,26.0056,26.0131,100900.0
2009-03-23 12:20:00,34.36,34.51,34.36,34.5,69100.0,26.0056,26.1191,26.0056,26.1115,69100.0
2009-03-23 12:30:00,34.49,34.59,34.49,34.54,92700.0,26.104,26.1796,26.104,26.1418,92700.0
2009-03-23 12:40:00,34.54,34.55,34.47,34.53,75500.0,26.1418,26.1494,26.0888,26.1342,75500.0
2009-03-23 12:50:00,34.54,34.62,34.51,34.54,96000.0,26.1418,26.2023,26.1191,26.1418,96000.0
2009-03-23 13:00:00,34.53,34.57,34.44,34.54,84900.0,26.1342,26.1645,26.0661,26.1418,84900.0
2009-03-23 13:10:00,34.54,34.68,34.54,34.59,105700.0,26.1418,26.2478,26.1418,26.1796,105700.0
2009-03-23 13:20:00,34.58,34.67,34.51,34.58,319900.0,26.1721,26.2402,26.1191,26.1721,319900.0
2009-03-23 13:30:00,34.57,34.64,34.56,34.62,214800.0,26.1645,26.2175,26.1569,26.2023,214800.0
2009-03-23 13:40:00,34.61,34.69,34.58,34.66,177500.0,26.1948,26.2553,26.1721,26.2326,177500.0
2009-03-23 13:50:00,34.66,34.71,34.57,34.58,127300.0,26.2326,26.2705,26.1645,26.1721,127300.0
2009-03-23 14:00:00,34.57,34.71,34.57,34.67,201900.0,26.1645,26.2705,26.1645,26.2402,201900.0
2009-03-23 14:10:00,34.67,34.7,34.57,34.59,249300.0,26.2402,26.2629,26.1645,26.1796,249300.0
2009-03-23 14:20:00,34.59,34.73,34.58,34.65,156300.0,26.1796,26.2856,26.1721,26.225,156300.0
2009-03-23 14:30:00,34.65,34.75,34.65,34.71,153100.0,26.225,26.3007,26.225,26.2705,153100.0
2009-03-23 14:40:00,34.71,34.79,34.64,34.79,99300.0,26.2705,26.331,26.2175,26.331,99300.0
2009-03-23 14:50:00,34.78,34.96,34.78,34.89,299400.0,26.3234,26.4597,26.3234,26.4067,299400.0
2009-03-23 15:00:00,34.89,34.94,34.84,34.87,146500.0,26.4067,26.4445,26.3689,26.3916,146500.0
2009-03-23 15:10:00,34.87,35.06,34.87,35.03,328800.0,26.3916,26.5354,26.3916,26.5127,328800.0
2009-03-23 15:20:00,35.02,35.07,34.98,35.04,198500.0,26.5051,26.5429,26.4748,26.5202,198500.0
2009-03-23 15:30:00,35.05,35.23,35.05,35.23,291000.0,26.5278,26.664,26.5278,26.664,291000.0
2009-03-23 15:40:00,35.23,35.41,35.22,35.4,462500.0,26.664,26.8003,26.6565,26.7927,462500.0
2009-03-23 15:50:00,35.41,35.48,35.37,35.48,746400.0,26.8003,26.8532,26.77,26.8532,746400.0
2009-03-24 09:30:00,34.88,35.68,34.82,35.62,286400.0,26.3991,27.0046,26.3537,26.9592,286400.0
2009-03-24 09:40:00,35.63,35.65,35.36,35.53,333900.0,26.9668,26.9819,26.7624,26.8911,333900.0
2009-03-24 09:50:00,35.54,35.95,35.53,35.81,229900.0,26.8987,27.209,26.8911,27.103,229900.0
2009-03-24 10:00:00,35.82,36.22,35.82,36.13,232500.0,27.1106,27.4133,27.1106,27.3452,232500.0
2009-03-24 10:10:00,36.13,36.23,35.81,35.84,246300.0,27.3452,27.4209,27.103,27.1257,246300.0
2009-03-24 10:20:00,35.85,35.93,35.64,35.7,171800.0,27.1333,27.1938,26.9743,27.0197,171800.0
2009-03-24 10:30:00,35.7,35.88,35.68,35.88,158800.0,27.0197,27.156,27.0046,27.156,158800.0
2009-03-24 10:40:00,35.88,35.91,35.71,35.79,173900.0,27.156,27.1787,27.0273,27.0879,173900.0
2009-03-24 10:50:00,35.79,35.96,35.79,35.91,138700.0,27.0879,27.2165,27.0879,27.1787,138700.0
2009-03-24 11:00:00,35.91,36.02,35.87,35.99,187100.0,27.1787,27.2619,27.1484,27.2392,187100.0
2009-03-24 11:10:00,35.98,36.05,35.92,35.96,127000.0,27.2317,27.2846,27.1863,27.2165,127000.0
2009-03-24 11:20:00,35.97,36.1,35.95,36.07,277000.0,27.2241,27.3225,27.209,27.2998,277000.0
2009-03-24 11:30:00,36.07,36.24,36.04,36.22,190800.0,27.2998,27.4285,27.2771,27.4133,190800.0
2009-03-24 11:40:00,36.22,36.22,36.08,36.19,93000.0,27.4133,27.4133,27.3074,27.3906,93000.0
2009-03-24 11:50:00,36.19,36.2,35.92,35.96,106700.0,27.3906,27.3982,27.1863,27.2165,106700.0
2009-03-24 12:00:00,35.95,36.01,35.89,35.94,80100.0,27.209,27.2544,27.1636,27.2014,80100.0
2009-03-24 12:10:00,35.94,36.16,35.91,36.15,130900.0,27.2014,27.3679,27.1787,27.3603,130900.0
2009-03-24 12:20:00,36.14,36.23,36.08,36.21,107000.0,27.3528,27.4209,27.3074,27.4057,107000.0
2009-03-24 12:30:00,36.22,36.3,36.14,36.17,90700.0,27.4133,27.4739,27.3528,27.3755,90700.0
2009-03-24 12:40:00,36.15,36.31,36.15,36.31,107900.0,27.3603,27.4814,27.3603,27.4814,107900.0
2009-03-24 12:50:00,36.31,36.41,36.25,36.37,215300.0,27.4814,27.5571,27.436,27.5268,215300.0
2009-03-24 13:00:00,36.37,36.42,36.3,36.41,194200.0,27.5268,27.5647,27.4739,27.5571,194200.0
2009-03-24 13:10:00,36.42,36.65,36.35,36.57,336900.0,27.5647,27.7388,27.5117,27.6782,336900.0
2009-03-24 13:20:00,36.58,36.72,36.57,36.62,203300.0,27.6858,27.7917,27.6782,27.7161,203300.0
2009-03-24 13:30:00,36.62,36.63,36.29,36.36,464000.0,27.7161,27.7236,27.4663,27.5193,464000.0
2009-03-24 13:40:00,36.36,36.6,36.36,36.59,171600.0,27.5193,27.7009,27.5193,27.6933,171600.0
2009-03-24 13:50:00,36.59,36.59,36.42,36.49,140900.0,27.6933,27.6933,27.5647,27.6177,140900.0
2009-03-24 14:00:00,36.48,36.61,36.41,36.55,116400.0,27.6101,27.7085,27.5571,27.6631,116400.0
2009-03-24 14:10:00,36.55,36.62,36.48,36.52,118900.0,27.6631,27.7161,27.6101,27.6404,118900.0
2009-03-24 14:20:00,36.52,36.62,36.37,36.38,155900.0,27.6404,27.7161,27.5268,27.5344,155900.0
2009-03-24 14:30:00,36.38,36.46,36.28,36.4,205900.0,27.5344,27.595,27.4587,27.5495,205900.0
2009-03-24 14:40:00,36.39,36.47,36.38,36.4,110000.0,27.542,27.6025,27.5344,27.5495,110000.0
2009-03-24 14:50:00,36.4,36.44,36.18,36.29,254400.0,27.5495,27.5798,27.383,27.4663,254400.0
2009-03-24 15:00:00,36.28,36.37,36.15,36.15,206900.0,27.4587,27.5268,27.3603,27.3603,206900.0
2009-03-24 15:10:00,36.14,36.36,36.14,36.27,147500.0,27.3528,27.5193,27.3528,27.4512,147500.0
2009-03-24 15:20:00,36.27,36.39,36.2,36.31,171900.0,27.4512,27.542,27.3982,27.4814,171900.0
2009-03-24 15:30:00,36.31,36.49,36.23,36.45,222100.0,27.4814,27.6177,27.4209,27.5874,222100.0
2009-03-24 15:40:00,36.45,36.46,36.31,36.32,394100.0,27.5874,27.595,27.4814,27.489,394100.0
2009-03-24 15:50:00,36.31,36.32,35.97,36.05,647900.0,27.4814,27.489,27.2241,27.2846,647900.0
2009-03-25 09:30:00,35.97,36.61,35.97,36.18,228500.0,27.2241,27.7085,27.2241,27.383,228500.0
2009-03-25 09:40:00,36.18,36.58,36.16,36.49,217000.0,27.383,27.6858,27.3679,27.6177,217000.0
2009-03-25 09:50:00,36.51,36.88,36.48,36.83,258300.0,27.6328,27.9128,27.6101,27.875,258300.0
2009-03-25 10:00:00,36.84,37.09,36.84,37.06,265200.0,27.8826,28.0718,27.8826,28.0491,265200.0
2009-03-25 10:10:00,37.09,37.1,37.01,37.01,149800.0,28.0718,28.0793,28.0112,28.0112,149800.0
2009-03-25 10:20:00,37.01,37.04,36.87,36.97,261800.0,28.0112,28.0339,27.9053,27.981,261800.0
2009-03-25 10:30:00,36.96,37.3,36.92,37.28,357900.0,27.9734,28.2307,27.9431,28.2156,357900.0
2009-03-25 10:40:00,37.26,37.6,37.26,37.43,282000.0,28.2004,28.4578,28.2004,28.3291,282000.0
2009-03-25 10:50:00,37.42,37.49,37.38,37.44,233400.0,28.3215,28.3745,28.2913,28.3367,233400.0
2009-03-25 11:00:00,37.44,37.69,37.38,37.61,194300.0,28.3367,28.5259,28.2913,28.4653,194300.0
2009-03-25 11:10:00,37.61,37.67,37.34,37.44,202800.0,28.4653,28.5108,28.261,28.3367,202800.0
2009-03-25 11:20:00,37.45,37.47,37.37,37.39,196700.0,28.3442,28.3594,28.2837,28.2988,196700.0
2009-03-25 11:30:00,37.38,37.49,37.38,37.49,87700.0,28.2913,28.3745,28.2913,28.3745,87700.0
2009-03-25 11:40:00,37.48,37.58,37.39,37.52,128800.0,28.367,28.4426,28.2988,28.3972,128800.0
2009-03-25 11:50:00,37.52,37.55,37.43,37.45,76600.0,28.3972,28.4199,28.3291,28.3442,76600.0
2009-03-25 12:00:00,37.44,37.64,37.41,37.61,148700.0,28.3367,28.488,28.314,28.4653,148700.0
2009-03-25 12:10:00,37.62,37.65,37.58,37.6,277200.0,28.4729,28.4956,28.4426,28.4578,277200.0
2009-03-25 12:20:00,37.6,37.63,37.5,37.61,262400.0,28.4578,28.4805,28.3821,28.4653,262400.0
2009-03-25 12:30:00,37.62,37.67,37.55,37.65,209200.0,28.4729,28.5108,28.4199,28.4956,209200.0
2009-03-25 12:40:00,37.66,37.79,37.62,37.68,163300.0,28.5032,28.6016,28.4729,28.5183,163300.0
2009-03-25 12:50:00,37.67,37.68,37.6,37.63,161000.0,28.5108,28.5183,28.4578,28.4805,161000.0
2009-03-25 13:00:00,37.63,37.71,37.54,37.54,106800.0,28.4805,28.541,28.4124,28.4124,106800.0
2009-03-25 13:10:00,37.55,37.56,37.2,37.23,200500.0,28.4199,28.4275,28.155,28.1777,200500.0
2009-03-25 13:20:00,37.22,37.23,37.06,37.14,265300.0,28.1702,28.1777,28.0491,28.1096,265300.0
2009-03-25 13:30:00,37.15,37.25,37.15,37.2,196600.0,28.1172,28.1929,28.1172,28.155,196600.0
2009-03-25 13:40:00,37.2,37.26,37.12,37.17,385700.0,28.155,28.2004,28.0945,28.1323,385700.0
2009-03-25 13:50:00,37.16,37.25,37.05,37.07,198600.0,28.1248,28.1929,28.0415,28.0566,198600.0
2009-03-25 14:00:00,37.06,37.06,36.46,36.51,456500.0,28.0491,28.0491,27.595,27.6328,456500.0
2009-03-25 14:10:00,36.52,36.63,36.46,36.56,244100.0,27.6404,27.7236,27.595,27.6706,244100.0
2009-03-25 14:20:00,36.56,36.68,36.5,36.6,242500.0,27.6706,27.7615,27.6252,27.7009,242500.0
2009-03-25 14:30:00,36.59,36.62,36.28,36.3,236500.0,27.6933,27.7161,27.4587,27.4739,236500.0
2009-03-25 14:40:00,36.3,36.41,36.11,36.24,389100.0,27.4739,27.5571,27.3301,27.4285,389100.0
2009-03-25 14:50:00,36.24,36.34,36.1,36.11,399800.0,27.4285,27.5041,27.3225,27.3301,399800.0
2009-03-25 15:00:00,36.11,36.29,36.09,36.22,534100.0,27.3301,27.4663,27.3149,27.4133,534100.0
2009-03-25 15:10:00,36.21,36.48,36.21,36.41,325400.0,27.4057,27.6101,27.4057,27.5571,325400.0
2009-03-25 15:20:00,36.41,36.63,36.36,36.58,440900.0,27.5571,27.7236,27.5193,27.6858,440900.0
2009-03-25 15:30:00,36.58,36.74,36.46,36.55,510800.0,27.6858,27.8069,27.595,27.6631,510800.0
2009-03-25 15:40:00,36.55,36.71,36.38,36.6,516400.0,27.6631,27.7842,27.5344,27.7009,516400.0
2009-03-25 15:50:00,36.6,37.23,36.51,37.06,1070300.0,27.7009,28.1777,27.6328,28.0491,1070300.0
2009-03-26 09:30:00,37.32,37.36,36.91,37.15,408800.0,28.2459,28.2761,27.9355,28.1172,408800.0
2009-03-26 09:40:00,37.15,37.52,37.13,37.44,353800.0,28.1172,28.3972,28.1021,28.3367,353800.0
2009-03-26 09:50:00,37.45,37.71,37.33,37.64,289000.0,28.3442,28.541,28.2534,28.488,289000.0
2009-03-26 10:00:00,37.64,37.65,37.49,37.49,151100.0,28.488,28.4956,28.3745,28.3745,151100.0
2009-03-26 10:10:00,37.49,37.64,37.41,37.56,247400.0,28.3745,28.488,28.314,28.4275,247400.0
2009-03-26 10:20:00,37.57,37.62,37.35,37.35,167300.0,28.4351,28.4729,28.2686,28.2686,167300.0
2009-03-26 10:30:00,37.36,37.61,37.26,37.47,178500.0,28.2761,28.4653,28.2004,28.3594,178500.0
2009-03-26 10:40:00,37.47,37.63,37.46,37.46,212900.0,28.3594,28.4805,28.3518,28.3518,212900.0
2009-03-26 10:50:00,37.47,37.55,37.39,37.53,312500.0,28.3594,28.4199,28.2988,28.4048,312500.0
2009-03-26 11:00:00,37.53,37.7,37.46,37.6,224900.0,28.4048,28.5335,28.3518,28.4578,224900.0
2009-03-26 11:10:00,37.6,37.62,37.54,37.56,170200.0,28.4578,28.4729,28.4124,28.4275,170200.0
2009-03-26 11:20:00,37.56,37.63,37.54,37.57,159400.0,28.4275,28.4805,28.4124,28.4351,159400.0
2009-03-26 11:30:00,37.58,37.85,37.58,37.75,94400.0,28.4426,28.647,28.4426,28.5713,94400.0
2009-03-26 11:40:00,37.76,37.95,37.75,37.78,195400.0,28.5789,28.7227,28.5713,28.594,195400.0
2009-03-26 11:50:00,37.79,37.92,37.59,37.92,188900.0,28.6016,28.7,28.4502,28.7,188900.0
2009-03-26 12:00:00,37.91,38.1,37.9,38.04,159300.0,28.6924,28.8362,28.6848,28.7908,159300.0
2009-03-26 12:10:00,38.04,38.07,37.91,38.07,123800.0,28.7908,28.8135,28.6924,28.8135,123800.0
2009-03-26 12:20:00,38.07,38.23,38.06,38.23,154700.0,28.8135,28.9346,28.8059,28.9346,154700.0
2009-03-26 12:30:00,38.21,38.24,38.05,38.13,97800.0,28.9195,28.9422,28.7984,28.8589,97800.0
2009-03-26 12:40:00,38.14,38.16,37.9,37.93,115700.0,28.8665,28.8816,28.6848,28.7075,115700.0
2009-03-26 12:50:00,37.94,37.96,37.85,37.95,138500.0,28.7151,28.7302,28.647,28.7227,138500.0
2009-03-26 13:00:00,37.94,38.51,37.93,38.49,339200.0,28.7151,29.1465,28.7075,29.1314,339200.0
2009-03-26 13:10:00,38.48,38.5,38.33,38.38,161900.0,29.1238,29.1389,29.0103,29.0481,161900.0
2009-03-26 13:20:00,38.38,38.56,38.36,38.43,124900.0,29.0481,29.1844,29.033,29.086,124900.0
2009-03-26 13:30:00,38.42,38.54,38.34,38.36,118300.0,29.0784,29.1692,29.0178,29.033,118300.0
2009-03-26 13:40:00,38.36,38.37,38.2,38.24,126200.0,29.033,29.0406,28.9119,28.9422,126200.0
2009-03-26 13:50:00,38.24,38.5,38.24,38.37,182100.0,28.9422,29.1389,28.9422,29.0406,182100.0
2009-03-26 14:00:00,38.36,38.53,38.35,38.35,316900.0,29.033,29.1616,29.0254,29.0254,316900.0
2009-03-26 14:10:00,38.36,38.48,38.33,38.41,202900.0,29.033,29.1238,29.0103,29.0708,202900.0
2009-03-26 14:20:00,38.42,38.53,38.24,38.26,241000.0,29.0784,29.1616,28.9422,28.9573,241000.0
2009-03-26 14:30:00,38.25,38.31,38.16,38.26,190000.0,28.9497,28.9951,28.8816,28.9573,190000.0
2009-03-26 14:40:00,38.27,38.37,38.2,38.28,140300.0,28.9649,29.0406,28.9119,28.9724,140300.0
2009-03-26 14:50:00,38.27,38.28,38.03,38.04,172200.0,28.9649,28.9724,28.7832,28.7908,172200.0
2009-03-26 15:00:00,38.05,38.32,37.98,38.26,230600.0,28.7984,29.0027,28.7454,28.9573,230600.0
2009-03-26 15:10:00,38.26,38.3,38.09,38.22,201000.0,28.9573,28.9876,28.8286,28.927,201000.0
2009-03-26 15:20:00,38.23,38.43,38.13,38.4,354100.0,28.9346,29.086,28.8589,29.0633,354100.0
2009-03-26 15:30:00,38.39,38.49,38.35,38.44,317700.0,29.0557,29.1314,29.0254,29.0935,317700.0
2009-03-26 15:40:00,38.44,38.64,38.44,38.51,520600.0,29.0935,29.2449,29.0935,29.1465,520600.0
2009-03-26 15:50:00,38.51,38.68,38.42,38.65,628900.0,29.1465,29.2752,29.0784,29.2525,628900.0
2009-03-27 09:30:00,38.23,38.29,37.96,38.16,232600.0,28.9346,28.98,28.7302,28.8816,232600.0
2009-03-27 09:40:00,38.18,38.35,38.08,38.22,275400.0,28.8968,29.0254,28.8211,28.927,275400.0
2009-03-27 09:50:00,38.21,38.43,38.13,38.4,242900.0,28.9195,29.086,28.8589,29.0633,242900.0
2009-03-27 10:00:00,38.4,38.47,38.04,38.09,231600.0,29.0633,29.1162,28.7908,28.8286,231600.0
2009-03-27 10:10:00,38.08,38.21,37.78,37.88,621000.0,28.8211,28.9195,28.594,28.6697,621000.0
2009-03-27 10:20:00,37.87,38.06,37.59,37.83,352700.0,28.6621,28.8059,28.4502,28.6319,352700.0
2009-03-27 10:30:00,37.83,38.04,37.72,37.91,483100.0,28.6319,28.7908,28.5486,28.6924,483100.0
2009-03-27 10:40:00,37.91,37.96,37.77,37.78,141400.0,28.6924,28.7302,28.5864,28.594,141400.0
2009-03-27 10:50:00,37.79,38.0,37.75,37.81,82200.0,28.6016,28.7605,28.5713,28.6167,82200.0
2009-03-27 11:00:00,37.83,37.97,37.77,37.84,140900.0,28.6319,28.7378,28.5864,28.6394,140900.0
2009-03-27 11:10:00,37.84,37.9,37.75,37.81,123300.0,28.6394,28.6848,28.5713,28.6167,123300.0
2009-03-27 11:20:00,37.79,37.87,37.63,37.67,113300.0,28.6016,28.6621,28.4805,28.5108,113300.0
2009-03-27 11:30:00,37.67,37.8,37.6,37.72,80100.0,28.5108,28.6091,28.4578,28.5486,80100.0
2009-03-27 11:40:00,37.72,38.01,37.71,37.97,112300.0,28.5486,28.7681,28.541,28.7378,112300.0
2009-03-27 11:50:00,37.96,38.05,37.96,37.98,139000.0,28.7302,28.7984,28.7302,28.7454,139000.0
2009-03-27 12:00:00,37.98,38.14,37.97,38.01,105300.0,28.7454,28.8665,28.7378,28.7681,105300.0
2009-03-27 12:10:00,38.01,38.02,37.69,37.79,100200.0,28.7681,28.7757,28.5259,28.6016,100200.0
2009-03-27 12:20:00,37.8,37.81,37.56,37.56,136100.0,28.6091,28.6167,28.4275,28.4275,136100.0
2009-03-27 12:30:00,37.57,37.57,37.37,37.39,131800.0,28.4351,28.4351,28.2837,28.2988,131800.0
2009-03-27 12:40:00,37.39,37.63,37.38,37.55,66700.0,28.2988,28.4805,28.2913,28.4199,66700.0
2009-03-27 12:50:00,37.55,37.57,37.43,37.52,123500.0,28.4199,28.4351,28.3291,28.3972,123500.0
2009-03-27 13:00:00,37.52,37.56,37.43,37.53,87400.0,28.3972,28.4275,28.3291,28.4048,87400.0
2009-03-27 13:10:00,37.52,37.57,37.44,37.44,103500.0,28.3972,28.4351,28.3367,28.3367,103500.0
2009-03-27 13:20:00,37.44,37.53,37.4,37.5,111500.0,28.3367,28.4048,28.3064,28.3821,111500.0
2009-03-27 13:30:00,37.5,37.61,37.35,37.36,114900.0,28.3821,28.4653,28.2686,28.2761,114900.0
2009-03-27 13:40:00,37.35,37.36,37.07,37.23,250900.0,28.2686,28.2761,28.0566,28.1777,250900.0
2009-03-27 13:50:00,37.22,37.28,37.11,37.27,96800.0,28.1702,28.2156,28.0869,28.208,96800.0
2009-03-27 14:00:00,37.27,37.34,37.14,37.31,181600.0,28.208,28.261,28.1096,28.2383,181600.0
2009-03-27 14:10:00,37.31,37.43,37.27,37.43,128000.0,28.2383,28.3291,28.208,28.3291,128000.0
2009-03-27 14:20:00,37.44,37.59,37.37,37.45,74200.0,28.3367,28.4502,28.2837,28.3442,74200.0
2009-03-27 14:30:00,37.44,37.51,37.32,37.43,106500.0,28.3367,28.3897,28.2459,28.3291,106500.0
2009-03-27 14:40:00,37.42,37.55,37.37,37.53,184800.0,28.3215,28.4199,28.2837,28.4048,184800.0
2009-03-27 14:50:00,37.53,37.69,37.44,37.67,147800.0,28.4048,28.5259,28.3367,28.5108,147800.0
2009-03-27 15:00:00,37.67,37.87,37.66,37.72,192800.0,28.5108,28.6621,28.5032,28.5486,192800.0
2009-03-27 15:10:00,37.72,37.77,37.55,37.69,126600.0,28.5486,28.5864,28.4199,28.5259,126600.0
2009-03-27 15:20:00,37.71,37.77,37.53,37.58,155100.0,28.541,28.5864,28.4048,28.4426,155100.0
2009-03-27 15:30:00,37.57,37.69,37.44,37.5,243600.0,28.4351,28.5259,28.3367,28.3821,243600.0
2009-03-27 15:40:00,37.51,37.73,37.43,37.65,257700.0,28.3897,28.5562,28.3291,28.4956,257700.0
2009-03-27 15:50:00,37.65,37.74,37.42,37.56,387200.0,28.4956,28.5637,28.3215,28.4275,387200.0
2009-03-30 09:30:00,36.63,36.98,36.5,36.67,401700.0,27.7236,27.9885,27.6252,27.7539,401700.0
2009-03-30 09:40:00,36.65,36.87,36.62,36.73,385000.0,27.7388,27.9053,27.7161,27.7993,385000.0
2009-03-30 09:50:00,36.73,36.84,36.42,36.5,400800.0,27.7993,27.8826,27.5647,27.6252,400800.0
2009-03-30 10:00:00,36.5,36.57,36.5,36.5,327800.0,27.6252,27.6782,27.6252,27.6252,327800.0
2009-03-30 10:10:00,36.5,36.55,36.44,36.5,407700.0,27.6252,27.6631,27.5798,27.6252,407700.0
2009-03-30 10:20:00,36.5,36.54,36.49,36.52,272900.0,27.6252,27.6555,27.6177,27.6404,272900.0
2009-03-30 10:30:00,36.51,36.52,36.21,36.32,429600.0,27.6328,27.6404,27.4057,27.489,429600.0
2009-03-30 10:40:00,36.31,36.31,36.15,36.17,194700.0,27.4814,27.4814,27.3603,27.3755,194700.0
2009-03-30 10:50:00,36.16,36.37,36.13,36.24,190600.0,27.3679,27.5268,27.3452,27.4285,190600.0
2009-03-30 11:00:00,36.23,36.24,36.05,36.11,253900.0,27.4209,27.4285,27.2846,27.3301,253900.0
2009-03-30 11:10:00,36.1,36.21,36.05,36.21,194800.0,27.3225,27.4057,27.2846,27.4057,194800.0
2009-03-30 11:20:00,36.21,36.31,36.15,36.15,100600.0,27.4057,27.4814,27.3603,27.3603,100600.0
2009-03-30 11:30:00,36.15,36.15,36.0,36.04,212800.0,27.3603,27.3603,27.2468,27.2771,212800.0
2009-03-30 11:40:00,36.03,36.04,36.0,36.03,114900.0,27.2695,27.2771,27.2468,27.2695,114900.0
2009-03-30 11:50:00,36.03,36.07,35.93,36.02,234000.0,27.2695,27.2998,27.1938,27.2619,234000.0
2009-03-30 12:00:00,36.03,36.04,35.9,35.9,163800.0,27.2695,27.2771,27.1711,27.1711,163800.0
2009-03-30 12:10:00,35.9,35.99,35.84,35.96,144500.0,27.1711,27.2392,27.1257,27.2165,144500.0
2009-03-30 12:20:00,35.96,36.05,35.88,35.96,146600.0,27.2165,27.2846,27.156,27.2165,146600.0
2009-03-30 12:30:00,35.96,35.97,35.83,35.93,102500.0,27.2165,27.2241,27.1181,27.1938,102500.0
2009-03-30 12:40:00,35.93,35.93,35.81,35.83,82300.0,27.1938,27.1938,27.103,27.1181,82300.0
2009-03-30 12:50:00,35.83,35.84,35.66,35.67,116800.0,27.1181,27.1257,26.9895,26.997,116800.0
2009-03-30 13:00:00,35.67,35.72,35.6,35.68,101600.0,26.997,27.0349,26.9441,27.0046,101600.0
2009-03-30 13:10:00,35.68,35.76,35.61,35.68,95400.0,27.0046,27.0652,26.9516,27.0046,95400.0
2009-03-30 13:20:00,35.67,35.83,35.66,35.74,109400.0,26.997,27.1181,26.9895,27.05,109400.0
2009-03-30 13:30:00,35.75,35.77,35.58,35.59,134400.0,27.0576,27.0727,26.9289,26.9365,134400.0
2009-03-30 13:40:00,35.59,35.59,35.4,35.45,246600.0,26.9365,26.9365,26.7927,26.8305,246600.0
2009-03-30 13:50:00,35.44,35.48,35.3,35.38,173900.0,26.823,26.8532,26.717,26.7776,173900.0
2009-03-30 14:00:00,35.38,35.53,35.33,35.49,159000.0,26.7776,26.8911,26.7397,26.8608,159000.0
2009-03-30 14:10:00,35.49,35.62,35.47,35.5,273800.0,26.8608,26.9592,26.8457,26.8684,273800.0
2009-03-30 14:20:00,35.51,35.58,35.39,35.4,263600.0,26.8759,26.9289,26.7851,26.7927,263600.0
2009-03-30 14:30:00,35.4,35.44,35.3,35.34,169800.0,26.7927,26.823,26.717,26.7473,169800.0
2009-03-30 14:40:00,35.33,35.34,35.14,35.26,312100.0,26.7397,26.7473,26.5959,26.6867,312100.0
2009-03-30 14:50:00,35.27,35.32,35.15,35.19,218400.0,26.6943,26.7321,26.6035,26.6338,218400.0
2009-03-30 15:00:00,35.19,35.21,35.11,35.17,355600.0,26.6338,26.6489,26.5732,26.6186,355600.0
2009-03-30 15:10:00,35.17,35.33,35.15,35.22,404500.0,26.6186,26.7397,26.6035,26.6565,404500.0
2009-03-30 15:20:00,35.22,35.48,35.21,35.32,455000.0,26.6565,26.8532,26.6489,26.7321,455000.0
2009-03-30 15:30:00,35.32,35.55,35.32,35.42,434400.0,26.7321,26.9062,26.7321,26.8078,434400.0
2009-03-30 15:40:00,35.42,35.46,35.28,35.35,555800.0,26.8078,26.8381,26.7019,26.7548,555800.0
2009-03-30 15:50:00,35.35,35.66,35.34,35.54,829900.0,26.7548,26.9895,26.7473,26.8987,829900.0
2009-03-31 09:30:00,35.9,36.0,35.64,35.85,197800.0,27.1711,27.2468,26.9743,27.1333,197800.0
2009-03-31 09:40:00,35.81,35.85,35.44,35.58,223500.0,27.103,27.1333,26.823,26.9289,223500.0
2009-03-31 09:50:00,35.58,35.67,35.38,35.65,156500.0,26.9289,26.997,26.7776,26.9819,156500.0
2009-03-31 10:00:00,35.64,35.84,35.55,35.74,206300.0,26.9743,27.1257,26.9062,27.05,206300.0
2009-03-31 10:10:00,35.72,35.79,35.64,35.69,219000.0,27.0349,27.0879,26.9743,27.0122,219000.0
2009-03-31 10:20:00,35.69,35.79,35.59,35.77,165400.0,27.0122,27.0879,26.9365,27.0727,165400.0
2009-03-31 10:30:00,35.76,35.83,35.61,35.64,215500.0,27.0652,27.1181,26.9516,26.9743,215500.0
2009-03-31 10:40:00,35.66,35.76,35.57,35.64,185100.0,26.9895,27.0652,26.9214,26.9743,185100.0
2009-03-31 10:50:00,35.63,35.69,35.46,35.5,94300.0,26.9668,27.0122,26.8381,26.8684,94300.0
2009-03-31 11:00:00,35.5,35.54,35.45,35.47,230400.0,26.8684,26.8987,26.8305,26.8457,230400.0
2009-03-31 11:10:00,35.46,35.48,35.44,35.45,167600.0,26.8381,26.8532,26.823,26.8305,167600.0
2009-03-31 11:20:00,35.45,35.57,35.41,35.49,177500.0,26.8305,26.9214,26.8003,26.8608,177500.0
2009-03-31 11:30:00,35.5,35.51,35.28,35.33,184200.0,26.8684,26.8759,26.7019,26.7397,184200.0
2009-03-31 11:40:00,35.33,35.43,35.3,35.4,150100.0,26.7397,26.8154,26.717,26.7927,150100.0
2009-03-31 11:50:00,35.41,35.46,35.34,35.44,138400.0,26.8003,26.8381,26.7473,26.823,138400.0
2009-03-31 12:00:00,35.45,35.5,35.3,35.31,182900.0,26.8305,26.8684,26.717,26.7246,182900.0
2009-03-31 12:10:00,35.31,35.39,35.2,35.23,183200.0,26.7246,26.7851,26.6413,26.664,183200.0
2009-03-31 12:20:00,35.23,35.25,35.05,35.11,213600.0,26.664,26.6792,26.5278,26.5732,213600.0
2009-03-31 12:30:00,35.1,35.19,35.06,35.11,119700.0,26.5656,26.6338,26.5354,26.5732,119700.0
2009-03-31 12:40:00,35.12,35.26,35.1,35.25,176400.0,26.5808,26.6867,26.5656,26.6792,176400.0
2009-03-31 12:50:00,35.25,35.51,35.24,35.5,194300.0,26.6792,26.8759,26.6716,26.8684,194300.0
2009-03-31 13:00:00,35.5,35.74,35.5,35.68,435700.0,26.8684,27.05,26.8684,27.0046,435700.0
2009-03-31 13:10:00,35.68,35.71,35.55,35.56,172000.0,27.0046,27.0273,26.9062,26.9138,172000.0
2009-03-31 13:20:00,35.57,35.67,35.56,35.58,137100.0,26.9214,26.997,26.9138,26.9289,137100.0
2009-03-31 13:30:00,35.58,35.66,35.52,35.6,145600.0,26.9289,26.9895,26.8835,26.9441,145600.0
2009-03-31 13:40:00,35.6,35.7,35.57,35.67,151000.0,26.9441,27.0197,26.9214,26.997,151000.0
2009-03-31 13:50:00,35.67,35.72,35.6,35.7,240300.0,26.997,27.0349,26.9441,27.0197,240300.0
2009-03-31 14:00:00,35.7,36.0,35.7,35.99,457400.0,27.0197,27.2468,27.0197,27.2392,457400.0
2009-03-31 14:10:00,35.99,36.07,35.95,36.05,171700.0,27.2392,27.2998,27.209,27.2846,171700.0
2009-03-31 14:20:00,36.05,36.05,35.93,35.99,115100.0,27.2846,27.2846,27.1938,27.2392,115100.0
2009-03-31 14:30:00,36.0,36.22,36.0,36.2,135300.0,27.2468,27.4133,27.2468,27.3982,135300.0
2009-03-31 14:40:00,36.2,36.22,36.14,36.18,149000.0,27.3982,27.4133,27.3528,27.383,149000.0
2009-03-31 14:50:00,36.18,36.24,36.15,36.17,151500.0,27.383,27.4285,27.3603,27.3755,151500.0
2009-03-31 15:00:00,36.16,36.18,35.92,35.93,187300.0,27.3679,27.383,27.1863,27.1938,187300.0
2009-03-31 15:10:00,35.92,35.92,35.81,35.9,167000.0,27.1863,27.1863,27.103,27.1711,167000.0
2009-03-31 15:20:00,35.89,36.0,35.85,35.94,241900.0,27.1636,27.2468,27.1333,27.2014,241900.0
2009-03-31 15:30:00,35.93,35.96,35.51,35.54,543100.0,27.1938,27.2165,26.8759,26.8987,543100.0
2009-03-31 15:40:00,35.53,35.69,35.29,35.29,792000.0,26.8911,27.0122,26.7094,26.7094,792000.0
2009-03-31 15:50:00,35.29,35.69,35.29,35.42,1337800.0,26.7094,27.0122,26.7094,26.8078,1337800.0
2009-04-01 09:30:00,34.98,34.98,34.21,34.42,412600.0,26.4748,26.4748,25.892,26.051,412600.0
2009-04-01 09:40:00,34.45,34.65,34.3,34.38,269600.0,26.0737,26.225,25.9601,26.0207,269600.0
2009-04-01 09:50:00,34.38,34.7,34.29,34.61,294300.0,26.0207,26.2629,25.9526,26.1948,294300.0
2009-04-01 10:00:00,34.61,34.82,34.56,34.75,269200.0,26.1948,26.3537,26.1569,26.3007,269200.0
2009-04-01 10:10:00,34.75,35.01,34.69,34.99,203600.0,26.3007,26.4975,26.2553,26.4824,203600.0
2009-04-01 10:20:00,35.0,35.05,34.93,35.02,265600.0,26.4899,26.5278,26.437,26.5051,265600.0
2009-04-01 10:30:00,35.02,35.08,34.91,35.05,280500.0,26.5051,26.5505,26.4218,26.5278,280500.0
2009-04-01 10:40:00,35.04,35.21,34.94,34.99,229300.0,26.5202,26.6489,26.4445,26.4824,229300.0
2009-04-01 10:50:00,35.01,35.17,34.99,35.1,209500.0,26.4975,26.6186,26.4824,26.5656,209500.0
2009-04-01 11:00:00,35.11,35.32,35.11,35.14,193500.0,26.5732,26.7321,26.5732,26.5959,193500.0
2009-04-01 11:10:00,35.15,35.15,34.95,35.06,187000.0,26.6035,26.6035,26.4521,26.5354,187000.0
2009-04-01 11:20:00,35.06,35.17,35.03,35.12,89600.0,26.5354,26.6186,26.5127,26.5808,89600.0
2009-04-01 11:30:00,35.12,35.17,35.05,35.09,135500.0,26.5808,26.6186,26.5278,26.5581,135500.0
2009-04-01 11:40:00,35.09,35.18,35.09,35.18,149100.0,26.5581,26.6262,26.5581,26.6262,149100.0
2009-04-01 11:50:00,35.19,35.31,35.16,35.27,100300.0,26.6338,26.7246,26.611,26.6943,100300.0
2009-04-01 12:00:00,35.28,35.35,35.26,35.29,160500.0,26.7019,26.7548,26.6867,26.7094,160500.0
2009-04-01 12:10:00,35.29,35.4,35.26,35.38,159600.0,26.7094,26.7927,26.6867,26.7776,159600.0
2009-04-01 12:20:00,35.38,35.42,35.33,35.35,150900.0,26.7776,26.8078,26.7397,26.7548,150900.0
2009-04-01 12:30:00,35.35,35.35,35.21,35.24,104100.0,26.7548,26.7548,26.6489,26.6716,104100.0
2009-04-01 12:40:00,35.24,35.3,35.16,35.29,90500.0,26.6716,26.717,26.611,26.7094,90500.0
2009-04-01 12:50:00,35.29,35.3,35.24,35.25,66300.0,26.7094,26.717,26.6716,26.6792,66300.0
2009-04-01 13:00:00,35.25,35.3,35.16,35.18,83600.0,26.6792,26.717,26.611,26.6262,83600.0
2009-04-01 13:10:00,35.17,35.3,35.13,35.25,103500.0,26.6186,26.717,26.5883,26.6792,103500.0
2009-04-01 13:20:00,35.25,35.27,35.21,35.22,106300.0,26.6792,26.6943,26.6489,26.6565,106300.0
2009-04-01 13:30:00,35.22,35.32,35.21,35.29,177700.0,26.6565,26.7321,26.6489,26.7094,177700.0
2009-04-01 13:40:00,35.29,35.35,35.24,35.26,103800.0,26.7094,26.7548,26.6716,26.6867,103800.0
2009-04-01 13:50:00,35.26,35.35,35.2,35.31,198800.0,26.6867,26.7548,26.6413,26.7246,198800.0
2009-04-01 14:00:00,35.31,35.51,35.29,35.49,178800.0,26.7246,26.8759,26.7094,26.8608,178800.0
2009-04-01 14:10:00,35.47,35.52,35.44,35.48,103800.0,26.8457,26.8835,26.823,26.8532,103800.0
2009-04-01 14:20:00,35.49,35.5,35.43,35.44,199500.0,26.8608,26.8684,26.8154,26.823,199500.0
2009-04-01 14:30:00,35.44,35.58,35.42,35.54,308900.0,26.823,26.9289,26.8078,26.8987,308900.0
2009-04-01 14:40:00,35.53,35.55,35.32,35.39,230500.0,26.8911,26.9062,26.7321,26.7851,230500.0
2009-04-01 14:50:00,35.38,35.49,35.36,35.42,261100.0,26.7776,26.8608,26.7624,26.8078,261100.0
2009-04-01 15:00:00,35.42,35.44,35.22,35.25,342400.0,26.8078,26.823,26.6565,26.6792,342400.0
2009-04-01 15:10:00,35.24,35.39,35.11,35.39,332500.0,26.6716,26.7851,26.5732,26.7851,332500.0
2009-04-01 15:20:00,35.38,35.45,35.3,35.34,278900.0,26.7776,26.8305,26.717,26.7473,278900.0
2009-04-01 15:30:00,35.35,35.6,35.27,35.58,477000.0,26.7548,26.9441,26.6943,26.9289,477000.0
2009-04-01 15:40:00,35.57,35.6,35.46,35.48,583300.0,26.9214,26.9441,26.8381,26.8532,583300.0
2009-04-01 15:50:00,35.48,35.6,35.34,35.38,572500.0,26.8532,26.9441,26.7473,26.7776,572500.0
2009-04-02 09:30:00,36.16,37.4,36.16,36.69,472200.0,27.3679,28.3064,27.3679,27.769,472200.0
2009-04-02 09:40:00,36.69,36.87,36.54,36.65,214700.0,27.769,27.9053,27.6555,27.7388,214700.0
2009-04-02 09:50:00,36.65,37.0,36.58,36.98,186300.0,27.7388,28.0037,27.6858,27.9885,186300.0
2009-04-02 10:00:00,36.98,37.11,36.91,37.01,206300.0,27.9885,28.0869,27.9355,28.0112,206300.0
2009-04-02 10:10:00,37.0,37.03,36.83,36.97,220700.0,28.0037,28.0264,27.875,27.981,220700.0
2009-04-02 10:20:00,36.96,37.19,36.92,37.12,257000.0,27.9734,28.1475,27.9431,28.0945,257000.0
2009-04-02 10:30:00,37.13,37.25,37.04,37.17,209300.0,28.1021,28.1929,28.0339,28.1323,209300.0
2009-04-02 10:40:00,37.15,37.31,37.08,37.25,197100.0,28.1172,28.2383,28.0642,28.1929,197100.0
2009-04-02 10:50:00,37.25,37.27,37.02,37.08,134700.0,28.1929,28.208,28.0188,28.0642,134700.0
2009-04-02 11:00:00,37.09,37.33,36.98,37.28,193300.0,28.0718,28.2534,27.9885,28.2156,193300.0
2009-04-02 11:10:00,37.27,37.73,37.27,37.63,311400.0,28.208,28.5562,28.208,28.4805,311400.0
2009-04-02 11:20:00,37.63,37.76,37.55,37.72,137600.0,28.4805,28.5789,28.4199,28.5486,137600.0
2009-04-02 11:30:00,37.72,37.75,37.64,37.74,104000.0,28.5486,28.5713,28.488,28.5637,104000.0
2009-04-02 11:40:00,37.73,37.88,37.63,37.86,191500.0,28.5562,28.6697,28.4805,28.6546,191500.0
2009-04-02 11:50:00,37.85,37.87,37.73,37.84,125000.0,28.647,28.6621,28.5562,28.6394,125000.0
2009-04-02 12:00:00,37.83,37.85,37.69,37.72,95900.0,28.6319,28.647,28.5259,28.5486,95900.0
2009-04-02 12:10:00,37.73,37.78,37.68,37.75,153000.0,28.5562,28.594,28.5183,28.5713,153000.0
2009-04-02 12:20:00,37.75,37.9,37.75,37.84,219500.0,28.5713,28.6848,28.5713,28.6394,219500.0
2009-04-02 12:30:00,37.84,37.98,37.82,37.82,122900.0,28.6394,28.7454,28.6243,28.6243,122900.0
2009-04-02 12:40:00,37.82,37.86,37.72,37.73,131400.0,28.6243,28.6546,28.5486,28.5562,131400.0
2009-04-02 12:50:00,37.73,37.75,37.57,37.57,165900.0,28.5562,28.5713,28.4351,28.4351,165900.0
2009-04-02 13:00:00,37.58,37.61,37.37,37.42,132600.0,28.4426,28.4653,28.2837,28.3215,132600.0
2009-04-02 13:10:00,37.42,37.49,37.39,37.4,92200.0,28.3215,28.3745,28.2988,28.3064,92200.0
2009-04-02 13:20:00,37.4,37.42,37.18,37.26,161100.0,28.3064,28.3215,28.1399,28.2004,161100.0
2009-04-02 13:30:00,37.26,37.31,37.09,37.1,151800.0,28.2004,28.2383,28.0718,28.0793,151800.0
2009-04-02 13:40:00,37.1,37.15,36.99,37.11,148600.0,28.0793,28.1172,27.9961,28.0869,148600.0
2009-04-02 13:50:00,37.11,37.25,37.01,37.17,199600.0,28.0869,28.1929,28.0112,28.1323,199600.0
2009-04-02 14:00:00,37.18,37.32,37.14,37.26,118400.0,28.1399,28.2459,28.1096,28.2004,118400.0
2009-04-02 14:10:00,37.26,37.29,37.19,37.27,146000.0,28.2004,28.2231,28.1475,28.208,146000.0
2009-04-02 14:20:00,37.27,37.52,37.25,37.52,151000.0,28.208,28.3972,28.1929,28.3972,151000.0
2009-04-02 14:30:00,37.52,37.66,37.51,37.62,120200.0,28.3972,28.5032,28.3897,28.4729,120200.0
2009-04-02 14:40:00,37.63,37.87,37.62,37.8,219300.0,28.4805,28.6621,28.4729,28.6091,219300.0
2009-04-02 14:50:00,37.8,37.83,37.6,37.72,201500.0,28.6091,28.6319,28.4578,28.5486,201500.0
2009-04-02 15:00:00,37.72,37.8,37.43,37.52,260200.0,28.5486,28.6091,28.3291,28.3972,260200.0
2009-04-02 15:10:00,37.53,37.72,37.49,37.5,336300.0,28.4048,28.5486,28.3745,28.3821,336300.0
2009-04-02 15:20:00,37.49,37.74,37.43,37.63,316300.0,28.3745,28.5637,28.3291,28.4805,316300.0
2009-04-02 15:30:00,37.62,37.71,37.44,37.46,355800.0,28.4729,28.541,28.3367,28.3518,355800.0
2009-04-02 15:40:00,37.45,37.64,37.31,37.43,547600.0,28.3442,28.488,28.2383,28.3291,547600.0
2009-04-02 15:50:00,37.43,37.45,37.0,37.21,892400.0,28.3291,28.3442,28.0037,28.1626,892400.0
2009-04-03 09:30:00,37.23,38.12,37.23,37.5,473800.0,28.1777,28.8513,28.1777,28.3821,473800.0
2009-04-03 09:40:00,37.51,37.93,37.31,37.32,235000.0,28.3897,28.7075,28.2383,28.2459,235000.0
2009-04-03 09:50:00,37.32,37.34,37.03,37.21,130300.0,28.2459,28.261,28.0264,28.1626,130300.0
2009-04-03 10:00:00,37.17,37.18,36.73,36.95,212400.0,28.1323,28.1399,27.7993,27.9658,212400.0
2009-04-03 10:10:00,36.94,36.97,36.79,36.82,107700.0,27.9582,27.981,27.8447,27.8674,107700.0
2009-04-03 10:20:00,36.82,36.87,36.72,36.76,115800.0,27.8674,27.9053,27.7917,27.822,115800.0
2009-04-03 10:30:00,36.74,36.77,36.56,36.68,147000.0,27.8069,27.8296,27.6706,27.7615,147000.0
2009-04-03 10:40:00,36.68,36.72,36.39,36.49,266600.0,27.7615,27.7917,27.542,27.6177,266600.0
2009-04-03 10:50:00,36.49,36.81,36.45,36.74,159800.0,27.6177,27.8599,27.5874,27.8069,159800.0
2009-04-03 11:00:00,36.74,36.91,36.68,36.9,119400.0,27.8069,27.9355,27.7615,27.928,119400.0
2009-04-03 11:10:00,36.9,37.12,36.87,37.11,252000.0,27.928,28.0945,27.9053,28.0869,252000.0
2009-04-03 11:20:00,37.12,37.33,37.0,37.31,201700.0,28.0945,28.2534,28.0037,28.2383,201700.0
2009-04-03 11:30:00,37.32,37.44,37.21,37.42,156400.0,28.2459,28.3367,28.1626,28.3215,156400.0
2009-04-03 11:40:00,37.43,37.6,37.42,37.56,199700.0,28.3291,28.4578,28.3215,28.4275,199700.0
2009-04-03 11:50:00,37.55,37.64,37.44,37.5,146900.0,28.4199,28.488,28.3367,28.3821,146900.0
2009-04-03 12:00:00,37.49,37.65,37.46,37.57,240200.0,28.3745,28.4956,28.3518,28.4351,240200.0
2009-04-03 12:10:00,37.55,37.63,37.5,37.51,133500.0,28.4199,28.4805,28.3821,28.3897,133500.0
2009-04-03 12:20:00,37.51,37.67,37.47,37.67,132900.0,28.3897,28.5108,28.3594,28.5108,132900.0
2009-04-03 12:30:00,37.67,37.83,37.61,37.72,159700.0,28.5108,28.6319,28.4653,28.5486,159700.0
2009-04-03 12:40:00,37.7,37.76,37.55,37.57,158100.0,28.5335,28.5789,28.4199,28.4351,158100.0
2009-04-03 12:50:00,37.57,37.57,37.42,37.48,157700.0,28.4351,28.4351,28.3215,28.367,157700.0
2009-04-03 13:00:00,37.47,37.51,37.3,37.36,228400.0,28.3594,28.3897,28.2307,28.2761,228400.0
2009-04-03 13:10:00,37.35,37.37,37.13,37.16,179800.0,28.2686,28.2837,28.1021,28.1248,179800.0
2009-04-03 13:20:00,37.15,37.33,37.09,37.32,166200.0,28.1172,28.2534,28.0718,28.2459,166200.0
2009-04-03 13:30:00,37.27,37.37,37.2,37.2,227000.0,28.208,28.2837,28.155,28.155,227000.0
2009-04-03 13:40:00,37.21,37.21,37.07,37.13,209600.0,28.1626,28.1626,28.0566,28.1021,209600.0
2009-04-03 13:50:00,37.13,37.39,37.11,37.36,220300.0,28.1021,28.2988,28.0869,28.2761,220300.0
2009-04-03 14:00:00,37.36,37.42,37.26,37.36,108900.0,28.2761,28.3215,28.2004,28.2761,108900.0
2009-04-03 14:10:00,37.36,37.5,37.33,37.47,169400.0,28.2761,28.3821,28.2534,28.3594,169400.0
2009-04-03 14:20:00,37.47,37.74,37.4,37.73,294700.0,28.3594,28.5637,28.3064,28.5562,294700.0
2009-04-03 14:30:00,37.73,37.74,37.6,37.66,168000.0,28.5562,28.5637,28.4578,28.5032,168000.0
2009-04-03 14:40:00,37.66,37.74,37.63,37.67,211000.0,28.5032,28.5637,28.4805,28.5108,211000.0
2009-04-03 14:50:00,37.68,37.82,37.66,37.81,236800.0,28.5183,28.6243,28.5032,28.6167,236800.0
2009-04-03 15:00:00,37.8,37.8,37.36,37.39,183100.0,28.6091,28.6091,28.2761,28.2988,183100.0
2009-04-03 15:10:00,37.39,37.46,37.29,37.35,175000.0,28.2988,28.3518,28.2231,28.2686,175000.0
2009-04-03 15:20:00,37.35,37.49,37.27,37.29,258200.0,28.2686,28.3745,28.208,28.2231,258200.0
2009-04-03 15:30:00,37.28,37.38,37.24,37.28,413400.0,28.2156,28.2913,28.1853,28.2156,413400.0
2009-04-03 15:40:00,37.27,37.64,37.26,37.5,399500.0,28.208,28.488,28.2004,28.3821,399500.0
2009-04-03 15:50:00,37.5,37.71,37.5,37.69,452500.0,28.3821,28.541,28.3821,28.5259,452500.0
2009-04-06 09:30:00,37.45,37.64,36.9,37.15,318000.0,28.3442,28.488,27.928,28.1172,318000.0
2009-04-06 09:40:00,37.15,37.31,36.91,36.92,187900.0,28.1172,28.2383,27.9355,27.9431,187900.0
2009-04-06 09:50:00,36.91,37.14,36.85,37.12,113700.0,27.9355,28.1096,27.8901,28.0945,113700.0
2009-04-06 10:00:00,37.12,37.49,37.0,37.44,171900.0,28.0945,28.3745,28.0037,28.3367,171900.0
2009-04-06 10:10:00,37.44,37.47,37.16,37.25,109800.0,28.3367,28.3594,28.1248,28.1929,109800.0
2009-04-06 10:20:00,37.25,37.25,36.9,36.96,77300.0,28.1929,28.1929,27.928,27.9734,77300.0
2009-04-06 10:30:00,36.95,37.06,36.9,36.93,91800.0,27.9658,28.0491,27.928,27.9507,91800.0
2009-04-06 10:40:00,36.94,37.11,36.92,37.07,71500.0,27.9582,28.0869,27.9431,28.0566,71500.0
2009-04-06 10:50:00,37.07,37.08,36.95,37.01,67100.0,28.0566,28.0642,27.9658,28.0112,67100.0
2009-04-06 11:00:00,37.01,37.01,36.91,36.96,75700.0,28.0112,28.0112,27.9355,27.9734,75700.0
2009-04-06 11:10:00,36.95,36.99,36.93,36.97,133400.0,27.9658,27.9961,27.9507,27.981,133400.0
2009-04-06 11:20:00,36.97,37.05,36.91,37.01,85500.0,27.981,28.0415,27.9355,28.0112,85500.0
2009-04-06 11:30:00,37.01,37.09,36.95,36.98,170100.0,28.0112,28.0718,27.9658,27.9885,170100.0
2009-04-06 11:40:00,36.99,37.0,36.86,36.9,127100.0,27.9961,28.0037,27.8977,27.928,127100.0
2009-04-06 11:50:00,36.9,36.9,36.78,36.85,118300.0,27.928,27.928,27.8372,27.8901,118300.0
2009-04-06 12:00:00,36.85,37.01,36.84,36.97,78600.0,27.8901,28.0112,27.8826,27.981,78600.0
2009-04-06 12:10:00,36.97,36.99,36.82,36.83,80500.0,27.981,27.9961,27.8674,27.875,80500.0
2009-04-06 12:20:00,36.84,36.87,36.81,36.83,60500.0,27.8826,27.9053,27.8599,27.875,60500.0
2009-04-06 12:30:00,36.83,36.83,36.75,36.78,54900.0,27.875,27.875,27.8144,27.8372,54900.0
2009-04-06 12:40:00,36.78,36.79,36.75,36.75,96100.0,27.8372,27.8447,27.8144,27.8144,96100.0
2009-04-06 12:50:00,36.75,36.82,36.74,36.81,107600.0,27.8144,27.8674,27.8069,27.8599,107600.0
2009-04-06 13:00:00,36.8,36.83,36.79,36.79,71700.0,27.8523,27.875,27.8447,27.8447,71700.0
2009-04-06 13:10:00,36.8,36.86,36.75,36.77,120700.0,27.8523,27.8977,27.8144,27.8296,120700.0
2009-04-06 13:20:00,36.76,36.85,36.75,36.78,89100.0,27.822,27.8901,27.8144,27.8372,89100.0
2009-04-06 13:30:00,36.78,36.79,36.54,36.63,244700.0,27.8372,27.8447,27.6555,27.7236,244700.0
2009-04-06 13:40:00,36.63,37.01,36.63,37.0,405500.0,27.7236,28.0112,27.7236,28.0037,405500.0
2009-04-06 13:50:00,37.0,37.07,36.88,37.01,292600.0,28.0037,28.0566,27.9128,28.0112,292600.0
2009-04-06 14:00:00,37.01,37.55,37.0,37.53,485800.0,28.0112,28.4199,28.0037,28.4048,485800.0
2009-04-06 14:10:00,37.52,37.67,37.36,37.58,382300.0,28.3972,28.5108,28.2761,28.4426,382300.0
2009-04-06 14:20:00,37.58,37.92,37.52,37.7,225500.0,28.4426,28.7,28.3972,28.5335,225500.0
2009-04-06 14:30:00,37.7,37.77,37.48,37.57,182500.0,28.5335,28.5864,28.367,28.4351,182500.0
2009-04-06 14:40:00,37.58,37.86,37.42,37.78,281600.0,28.4426,28.6546,28.3215,28.594,281600.0
2009-04-06 14:50:00,37.77,38.14,37.76,37.96,329100.0,28.5864,28.8665,28.5789,28.7302,329100.0
2009-04-06 15:00:00,37.94,38.13,37.76,37.87,223000.0,28.7151,28.8589,28.5789,28.6621,223000.0
2009-04-06 15:10:00,37.86,37.98,37.68,37.94,243000.0,28.6546,28.7454,28.5183,28.7151,243000.0
2009-04-06 15:20:00,37.94,37.98,37.74,37.76,148200.0,28.7151,28.7454,28.5637,28.5789,148200.0
2009-04-06 15:30:00,37.76,37.89,37.7,37.71,283400.0,28.5789,28.6773,28.5335,28.541,283400.0
2009-04-06 15:40:00,37.72,37.97,37.72,37.94,208100.0,28.5486,28.7378,28.5486,28.7151,208100.0
2009-04-06 15:50:00,37.94,38.22,37.94,38.15,460500.0,28.7151,28.927,28.7151,28.874,460500.0
2009-04-07 09:30:00,37.51,37.69,37.16,37.5,292600.0,28.3897,28.5259,28.1248,28.3821,292600.0
2009-04-07 09:40:00,37.48,37.68,37.37,37.38,241000.0,28.367,28.5183,28.2837,28.2913,241000.0
2009-04-07 09:50:00,37.37,37.48,37.05,37.33,224600.0,28.2837,28.367,28.0415,28.2534,224600.0
2009-04-07 10:00:00,37.31,37.4,37.11,37.15,194200.0,28.2383,28.3064,28.0869,28.1172,194200.0
2009-04-07 10:10:00,37.16,37.38,37.14,37.18,133300.0,28.1248,28.2913,28.1096,28.1399,133300.0
2009-04-07 10:20:00,37.18,37.35,37.16,37.34,150700.0,28.1399,28.2686,28.1248,28.261,150700.0
2009-04-07 10:30:00,37.32,37.54,37.31,37.52,171600.0,28.2459,28.4124,28.2383,28.3972,171600.0
2009-04-07 10:40:00,37.52,37.63,37.44,37.56,111600.0,28.3972,28.4805,28.3367,28.4275,111600.0
2009-04-07 10:50:00,37.56,37.56,37.41,37.45,88300.0,28.4275,28.4275,28.314,28.3442,88300.0
2009-04-07 11:00:00,37.46,37.59,37.27,37.28,124600.0,28.3518,28.4502,28.208,28.2156,124600.0
2009-04-07 11:10:00,37.28,37.3,37.16,37.18,114200.0,28.2156,28.2307,28.1248,28.1399,114200.0
2009-04-07 11:20:00,37.17,37.3,37.13,37.2,120100.0,28.1323,28.2307,28.1021,28.155,120100.0
2009-04-07 11:30:00,37.19,37.31,37.13,37.13,173800.0,28.1475,28.2383,28.1021,28.1021,173800.0
2009-04-07 11:40:00,37.13,37.15,37.01,37.03,113400.0,28.1021,28.1172,28.0112,28.0264,113400.0
2009-04-07 11:50:00,37.04,37.12,37.01,37.04,92300.0,28.0339,28.0945,28.0112,28.0339,92300.0
2009-04-07 12:00:00,37.04,37.12,36.98,37.0,129300.0,28.0339,28.0945,27.9885,28.0037,129300.0
2009-04-07 12:10:00,37.0,37.12,36.98,37.06,126900.0,28.0037,28.0945,27.9885,28.0491,126900.0
2009-04-07 12:20:00,37.06,37.09,36.82,36.83,112400.0,28.0491,28.0718,27.8674,27.875,112400.0
2009-04-07 12:30:00,36.83,36.91,36.8,36.81,106900.0,27.875,27.9355,27.8523,27.8599,106900.0
2009-04-07 12:40:00,36.81,37.01,36.81,37.0,69000.0,27.8599,28.0112,27.8599,28.0037,69000.0
2009-04-07 12:50:00,37.0,37.08,36.99,37.07,65000.0,28.0037,28.0642,27.9961,28.0566,65000.0
2009-04-07 13:00:00,37.06,37.07,36.9,36.92,76400.0,28.0491,28.0566,27.928,27.9431,76400.0
2009-04-07 13:10:00,36.92,36.93,36.79,36.8,98500.0,27.9431,27.9507,27.8447,27.8523,98500.0
2009-04-07 13:20:00,36.8,36.81,36.68,36.77,104100.0,27.8523,27.8599,27.7615,27.8296,104100.0
2009-04-07 13:30:00,36.76,36.76,36.55,36.57,107500.0,27.822,27.822,27.6631,27.6782,107500.0
2009-04-07 13:40:00,36.58,36.69,36.57,36.58,105300.0,27.6858,27.769,27.6782,27.6858,105300.0
2009-04-07 13:50:00,36.58,36.7,36.54,36.63,73300.0,27.6858,27.7766,27.6555,27.7236,73300.0
2009-04-07 14:00:00,36.63,36.64,36.53,36.61,79900.0,27.7236,27.7312,27.6479,27.7085,79900.0
2009-04-07 14:10:00,36.61,36.75,36.61,36.69,98100.0,27.7085,27.8144,27.7085,27.769,98100.0
2009-04-07 14:20:00,36.69,36.76,36.67,36.7,109600.0,27.769,27.822,27.7539,27.7766,109600.0
2009-04-07 14:30:00,36.71,36.72,36.55,36.55,70700.0,27.7842,27.7917,27.6631,27.6631,70700.0
2009-04-07 14:40:00,36.55,36.62,36.51,36.57,88700.0,27.6631,27.7161,27.6328,27.6782,88700.0
2009-04-07 14:50:00,36.57,36.74,36.57,36.73,77700.0,27.6782,27.8069,27.6782,27.7993,77700.0
2009-04-07 15:00:00,36.73,36.77,36.61,36.71,120000.0,27.7993,27.8296,27.7085,27.7842,120000.0
2009-04-07 15:10:00,36.71,36.91,36.71,36.9,178000.0,27.7842,27.9355,27.7842,27.928,178000.0
2009-04-07 15:20:00,36.89,36.92,36.66,36.69,149800.0,27.9204,27.9431,27.7463,27.769,149800.0
2009-04-07 15:30:00,36.69,36.84,36.69,36.79,213000.0,27.769,27.8826,27.769,27.8447,213000.0
2009-04-07 15:40:00,36.78,36.96,36.74,36.85,376800.0,27.8372,27.9734,27.8069,27.8901,376800.0
2009-04-07 15:50:00,36.85,36.91,36.58,36.61,616600.0,27.8901,27.9355,27.6858,27.7085,616600.0
2009-04-08 09:30:00,36.5,36.64,36.32,36.55,223500.0,27.6252,27.7312,27.489,27.6631,223500.0
2009-04-08 09:40:00,36.57,36.83,36.32,36.73,165700.0,27.6782,27.875,27.489,27.7993,165700.0
2009-04-08 09:50:00,36.73,36.77,36.53,36.54,130300.0,27.7993,27.8296,27.6479,27.6555,130300.0
2009-04-08 10:00:00,36.55,36.57,36.45,36.45,75400.0,27.6631,27.6782,27.5874,27.5874,75400.0
2009-04-08 10:10:00,36.45,36.54,36.4,36.47,78500.0,27.5874,27.6555,27.5495,27.6025,78500.0
2009-04-08 10:20:00,36.47,36.48,36.32,36.39,76900.0,27.6025,27.6101,27.489,27.542,76900.0
2009-04-08 10:30:00,36.4,36.48,36.29,36.31,82800.0,27.5495,27.6101,27.4663,27.4814,82800.0
2009-04-08 10:40:00,36.31,36.4,36.26,36.28,93500.0,27.4814,27.5495,27.4436,27.4587,93500.0
2009-04-08 10:50:00,36.28,36.4,36.24,36.3,80500.0,27.4587,27.5495,27.4285,27.4739,80500.0
2009-04-08 11:00:00,36.31,36.61,36.3,36.56,125300.0,27.4814,27.7085,27.4739,27.6706,125300.0
2009-04-08 11:10:00,36.56,36.7,36.53,36.59,88600.0,27.6706,27.7766,27.6479,27.6933,88600.0
2009-04-08 11:20:00,36.59,36.67,36.57,36.57,80600.0,27.6933,27.7539,27.6782,27.6782,80600.0
2009-04-08 11:30:00,36.57,36.81,36.55,36.78,119600.0,27.6782,27.8599,27.6631,27.8372,119600.0
2009-04-08 11:40:00,36.78,36.93,36.72,36.8,134800.0,27.8372,27.9507,27.7917,27.8523,134800.0
2009-04-08 11:50:00,36.8,36.84,36.66,36.67,68000.0,27.8523,27.8826,27.7463,27.7539,68000.0
2009-04-08 12:00:00,36.67,36.74,36.65,36.66,43900.0,27.7539,27.8069,27.7388,27.7463,43900.0
2009-04-08 12:10:00,36.66,36.67,36.5,36.51,116600.0,27.7463,27.7539,27.6252,27.6328,116600.0
2009-04-08 12:20:00,36.52,36.65,36.52,36.59,89700.0,27.6404,27.7388,27.6404,27.6933,89700.0
2009-04-08 12:30:00,36.59,36.59,36.51,36.55,55600.0,27.6933,27.6933,27.6328,27.6631,55600.0
2009-04-08 12:40:00,36.55,36.75,36.54,36.75,103900.0,27.6631,27.8144,27.6555,27.8144,103900.0
2009-04-08 12:50:00,36.75,36.99,36.73,36.95,94800.0,27.8144,27.9961,27.7993,27.9658,94800.0
2009-04-08 13:00:00,36.94,37.03,36.93,36.99,76900.0,27.9582,28.0264,27.9507,27.9961,76900.0
2009-04-08 13:10:00,36.99,37.03,36.85,36.86,66500.0,27.9961,28.0264,27.8901,27.8977,66500.0
2009-04-08 13:20:00,36.87,37.0,36.87,36.95,46700.0,27.9053,28.0037,27.9053,27.9658,46700.0
2009-04-08 13:30:00,36.96,37.06,36.95,37.03,114900.0,27.9734,28.0491,27.9658,28.0264,114900.0
2009-04-08 13:40:00,37.03,37.16,37.03,37.15,87400.0,28.0264,28.1248,28.0264,28.1172,87400.0
2009-04-08 13:50:00,37.14,37.16,37.03,37.05,51400.0,28.1096,28.1248,28.0264,28.0415,51400.0
2009-04-08 14:00:00,37.04,37.05,36.8,36.84,110300.0,28.0339,28.0415,27.8523,27.8826,110300.0
2009-04-08 14:10:00,36.83,36.9,36.74,36.77,80600.0,27.875,27.928,27.8069,27.8296,80600.0
2009-04-08 14:20:00,36.78,36.82,36.67,36.75,112900.0,27.8372,27.8674,27.7539,27.8144,112900.0
2009-04-08 14:30:00,36.75,36.75,36.63,36.69,67800.0,27.8144,27.8144,27.7236,27.769,67800.0
2009-04-08 14:40:00,36.68,36.82,36.63,36.74,100500.0,27.7615,27.8674,27.7236,27.8069,100500.0
2009-04-08 14:50:00,36.75,36.76,36.55,36.65,91300.0,27.8144,27.822,27.6631,27.7388,91300.0
2009-04-08 15:00:00,36.65,36.65,36.4,36.4,118300.0,27.7388,27.7388,27.5495,27.5495,118300.0
2009-04-08 15:10:00,36.41,36.54,36.33,36.48,138400.0,27.5571,27.6555,27.4966,27.6101,138400.0
2009-04-08 15:20:00,36.48,36.64,36.47,36.55,125500.0,27.6101,27.7312,27.6025,27.6631,125500.0
2009-04-08 15:30:00,36.55,36.75,36.52,36.75,160100.0,27.6631,27.8144,27.6404,27.8144,160100.0
2009-04-08 15:40:00,36.75,36.9,36.7,36.81,287300.0,27.8144,27.928,27.7766,27.8599,287300.0
2009-04-08 15:50:00,36.81,36.88,36.68,36.84,344800.0,27.8599,27.9128,27.7615,27.8826,344800.0
2009-04-09 09:30:00,37.68,38.39,37.68,38.0,287200.0,28.5183,29.0557,28.5183,28.7605,287200.0
2009-04-09 09:40:00,37.99,38.28,37.8,38.21,185100.0,28.7529,28.9724,28.6091,28.9195,185100.0
2009-04-09 09:50:00,38.22,38.48,38.22,38.46,219300.0,28.927,29.1238,28.927,29.1087,219300.0
2009-04-09 10:00:00,38.46,38.65,38.35,38.36,200300.0,29.1087,29.2525,29.0254,29.033,200300.0
2009-04-09 10:10:00,38.38,38.6,38.36,38.44,152900.0,29.0481,29.2146,29.033,29.0935,152900.0
2009-04-09 10:20:00,38.44,38.57,38.42,38.53,123500.0,29.0935,29.1919,29.0784,29.1616,123500.0
2009-04-09 10:30:00,38.53,38.68,38.47,38.64,151300.0,29.1616,29.2752,29.1162,29.2449,151300.0
2009-04-09 10:40:00,38.64,38.64,38.41,38.49,154700.0,29.2449,29.2449,29.0708,29.1314,154700.0
2009-04-09 10:50:00,38.49,38.52,38.43,38.49,132300.0,29.1314,29.1541,29.086,29.1314,132300.0
2009-04-09 11:00:00,38.5,38.52,38.41,38.44,123000.0,29.1389,29.1541,29.0708,29.0935,123000.0
2009-04-09 11:10:00,38.44,38.44,38.35,38.38,104200.0,29.0935,29.0935,29.0254,29.0481,104200.0
2009-04-09 11:20:00,38.39,38.45,38.3,38.32,106200.0,29.0557,29.1011,28.9876,29.0027,106200.0
2009-04-09 11:30:00,38.31,38.36,38.1,38.17,118600.0,28.9951,29.033,28.8362,28.8892,118600.0
2009-04-09 11:40:00,38.17,38.36,38.07,38.23,129000.0,28.8892,29.033,28.8135,28.9346,129000.0
2009-04-09 11:50:00,38.22,38.22,38.1,38.21,88200.0,28.927,28.927,28.8362,28.9195,88200.0
2009-04-09 12:00:00,38.22,38.23,38.07,38.11,108300.0,28.927,28.9346,28.8135,28.8438,108300.0
2009-04-09 12:10:00,38.11,38.19,38.05,38.05,108400.0,28.8438,28.9043,28.7984,28.7984,108400.0
2009-04-09 12:20:00,38.05,38.14,38.04,38.13,69600.0,28.7984,28.8665,28.7908,28.8589,69600.0
2009-04-09 12:30:00,38.12,38.25,38.1,38.16,176700.0,28.8513,28.9497,28.8362,28.8816,176700.0
2009-04-09 12:40:00,38.16,38.3,38.16,38.28,84000.0,28.8816,28.9876,28.8816,28.9724,84000.0
2009-04-09 12:50:00,38.27,38.34,38.24,38.29,85200.0,28.9649,29.0178,28.9422,28.98,85200.0
2009-04-09 13:00:00,38.29,38.61,38.28,38.6,277700.0,28.98,29.2222,28.9724,29.2146,277700.0
2009-04-09 13:10:00,38.6,38.6,38.5,38.55,108300.0,29.2146,29.2146,29.1389,29.1768,108300.0
2009-04-09 13:20:00,38.56,38.8,38.56,38.73,345800.0,29.1844,29.366,29.1844,29.313,345800.0
2009-04-09 13:30:00,38.73,38.73,38.56,38.6,168900.0,29.313,29.313,29.1844,29.2146,168900.0
2009-04-09 13:40:00,38.6,38.65,38.53,38.63,119100.0,29.2146,29.2525,29.1616,29.2373,119100.0
2009-04-09 13:50:00,38.63,38.64,38.55,38.55,89200.0,29.2373,29.2449,29.1768,29.1768,89200.0
2009-04-09 14:00:00,38.56,38.57,38.48,38.53,94100.0,29.1844,29.1919,29.1238,29.1616,94100.0
2009-04-09 14:10:00,38.53,38.56,38.27,38.31,175900.0,29.1616,29.1844,28.9649,28.9951,175900.0
2009-04-09 14:20:00,38.31,38.44,38.3,38.42,125600.0,28.9951,29.0935,28.9876,29.0784,125600.0
2009-04-09 14:30:00,38.43,38.65,38.41,38.65,168000.0,29.086,29.2525,29.0708,29.2525,168000.0
2009-04-09 14:40:00,38.65,38.74,38.56,38.7,106900.0,29.2525,29.3206,29.1844,29.2903,106900.0
2009-04-09 14:50:00,38.69,38.71,38.56,38.57,96800.0,29.2827,29.2979,29.1844,29.1919,96800.0
2009-04-09 15:00:00,38.56,38.65,38.55,38.65,112900.0,29.1844,29.2525,29.1768,29.2525,112900.0
2009-04-09 15:10:00,38.64,38.81,38.63,38.81,354000.0,29.2449,29.3736,29.2373,29.3736,354000.0
2009-04-09 15:20:00,38.81,38.86,38.8,38.86,458500.0,29.3736,29.4114,29.366,29.4114,458500.0
2009-04-09 15:30:00,38.86,38.9,38.82,38.87,504300.0,29.4114,29.4417,29.3811,29.419,504300.0
2009-04-09 15:40:00,38.87,39.0,38.86,39.0,766900.0,29.419,29.5174,29.4114,29.5174,766900.0
2009-04-09 15:50:00,38.99,39.18,38.98,39.13,1485400.0,29.5098,29.6536,29.5022,29.6158,1485400.0
2009-04-13 09:30:00,36.97,37.11,36.09,36.81,576100.0,27.981,28.0869,27.3149,27.8599,576100.0
2009-04-13 09:40:00,36.81,36.89,36.43,36.79,280400.0,27.8599,27.9204,27.5723,27.8447,280400.0
2009-04-13 09:50:00,36.77,36.82,36.4,36.48,240800.0,27.8296,27.8674,27.5495,27.6101,240800.0
2009-04-13 10:00:00,36.48,36.83,36.44,36.6,264800.0,27.6101,27.875,27.5798,27.7009,264800.0
2009-04-13 10:10:00,36.59,36.87,36.56,36.66,262100.0,27.6933,27.9053,27.6706,27.7463,262100.0
2009-04-13 10:20:00,36.67,36.74,36.46,36.46,212900.0,27.7539,27.8069,27.595,27.595,212900.0
2009-04-13 10:30:00,36.47,36.53,36.25,36.3,362600.0,27.6025,27.6479,27.436,27.4739,362600.0
2009-04-13 10:40:00,36.29,36.4,36.18,36.38,274400.0,27.4663,27.5495,27.383,27.5344,274400.0
2009-04-13 10:50:00,36.38,36.46,36.11,36.16,311400.0,27.5344,27.595,27.3301,27.3679,311400.0
2009-04-13 11:00:00,36.16,36.16,35.81,35.92,462800.0,27.3679,27.3679,27.103,27.1863,462800.0
2009-04-13 11:10:00,35.91,36.06,35.9,36.03,134100.0,27.1787,27.2922,27.1711,27.2695,134100.0
2009-04-13 11:20:00,36.02,36.22,36.01,36.2,146700.0,27.2619,27.4133,27.2544,27.3982,146700.0
2009-04-13 11:30:00,36.2,36.2,36.12,36.16,150100.0,27.3982,27.3982,27.3376,27.3679,150100.0
2009-04-13 11:40:00,36.16,36.83,36.11,36.23,160300.0,27.3679,27.875,27.3301,27.4209,160300.0
2009-04-13 11:50:00,36.22,36.3,36.16,36.3,152000.0,27.4133,27.4739,27.3679,27.4739,152000.0
2009-04-13 12:00:00,36.29,36.35,36.25,36.32,109800.0,27.4663,27.5117,27.436,27.489,109800.0
2009-04-13 12:10:00,36.32,36.4,36.3,36.4,69800.0,27.489,27.5495,27.4739,27.5495,69800.0
2009-04-13 12:20:00,36.39,36.43,36.35,36.4,126500.0,27.542,27.5723,27.5117,27.5495,126500.0
2009-04-13 12:30:00,36.4,36.53,36.4,36.49,126000.0,27.5495,27.6479,27.5495,27.6177,126000.0
2009-04-13 12:40:00,36.48,36.52,36.45,36.47,105400.0,27.6101,27.6404,27.5874,27.6025,105400.0
2009-04-13 12:50:00,36.47,36.71,36.47,36.63,222200.0,27.6025,27.7842,27.6025,27.7236,222200.0
2009-04-13 13:00:00,36.63,36.63,36.52,36.52,109700.0,27.7236,27.7236,27.6404,27.6404,109700.0
2009-04-13 13:10:00,36.52,36.65,36.49,36.65,92200.0,27.6404,27.7388,27.6177,27.7388,92200.0
2009-04-13 13:20:00,36.66,36.86,36.66,36.85,185700.0,27.7463,27.8977,27.7463,27.8901,185700.0
2009-04-13 13:30:00,36.86,37.0,36.86,36.9,191000.0,27.8977,28.0037,27.8977,27.928,191000.0
2009-04-13 13:40:00,36.89,37.01,36.89,36.96,130700.0,27.9204,28.0112,27.9204,27.9734,130700.0
2009-04-13 13:50:00,36.96,37.06,36.95,37.03,97500.0,27.9734,28.0491,27.9658,28.0264,97500.0
2009-04-13 14:00:00,37.04,37.1,37.01,37.05,176300.0,28.0339,28.0793,28.0112,28.0415,176300.0
2009-04-13 14:10:00,37.06,37.09,36.99,37.08,221900.0,28.0491,28.0718,27.9961,28.0642,221900.0
2009-04-13 14:20:00,37.08,37.39,37.08,37.35,364300.0,28.0642,28.2988,28.0642,28.2686,364300.0
2009-04-13 14:30:00,37.34,37.36,37.18,37.18,220100.0,28.261,28.2761,28.1399,28.1399,220100.0
2009-04-13 14:40:00,37.18,37.21,37.02,37.03,207000.0,28.1399,28.1626,28.0188,28.0264,207000.0
2009-04-13 14:50:00,37.04,37.17,37.03,37.05,166900.0,28.0339,28.1323,28.0264,28.0415,166900.0
2009-04-13 15:00:00,37.05,37.27,37.01,37.19,286900.0,28.0415,28.208,28.0112,28.1475,286900.0
2009-04-13 15:10:00,37.2,37.33,37.16,37.29,241200.0,28.155,28.2534,28.1248,28.2231,241200.0
2009-04-13 15:20:00,37.29,37.31,37.22,37.29,273200.0,28.2231,28.2383,28.1702,28.2231,273200.0
2009-04-13 15:30:00,37.3,37.42,37.27,37.38,308600.0,28.2307,28.3215,28.208,28.2913,308600.0
2009-04-13 15:40:00,37.38,37.48,37.33,37.34,384800.0,28.2913,28.367,28.2534,28.261,384800.0
2009-04-13 15:50:00,37.35,37.43,37.1,37.13,811900.0,28.2686,28.3291,28.0793,28.1021,811900.0
2009-04-14 09:30:00,36.51,36.68,36.3,36.63,259100.0,27.6328,27.7615,27.4739,27.7236,259100.0
2009-04-14 09:40:00,36.62,36.83,36.5,36.68,352200.0,27.7161,27.875,27.6252,27.7615,352200.0
2009-04-14 09:50:00,36.67,36.77,36.58,36.71,199800.0,27.7539,27.8296,27.6858,27.7842,199800.0
2009-04-14 10:00:00,36.71,37.05,36.7,37.03,197700.0,27.7842,28.0415,27.7766,28.0264,197700.0
2009-04-14 10:10:00,37.02,37.15,36.97,37.08,122200.0,28.0188,28.1172,27.981,28.0642,122200.0
2009-04-14 10:20:00,37.07,37.13,37.03,37.1,83100.0,28.0566,28.1021,28.0264,28.0793,83100.0
2009-04-14 10:30:00,37.11,37.25,37.06,37.17,105800.0,28.0869,28.1929,28.0491,28.1323,105800.0
2009-04-14 10:40:00,37.17,37.41,37.16,37.4,93800.0,28.1323,28.314,28.1248,28.3064,93800.0
2009-04-14 10:50:00,37.39,37.44,37.39,37.43,64000.0,28.2988,28.3367,28.2988,28.3291,64000.0
2009-04-14 11:00:00,37.42,37.5,37.3,37.32,100500.0,28.3215,28.3821,28.2307,28.2459,100500.0
2009-04-14 11:10:00,37.33,37.39,37.27,37.33,72800.0,28.2534,28.2988,28.208,28.2534,72800.0
2009-04-14 11:20:00,37.32,37.33,37.19,37.19,83100.0,28.2459,28.2534,28.1475,28.1475,83100.0
2009-04-14 11:30:00,37.19,37.3,37.19,37.28,66100.0,28.1475,28.2307,28.1475,28.2156,66100.0
2009-04-14 11:40:00,37.3,37.39,37.26,37.34,71600.0,28.2307,28.2988,28.2004,28.261,71600.0
2009-04-14 11:50:00,37.35,37.36,37.28,37.3,65800.0,28.2686,28.2761,28.2156,28.2307,65800.0
2009-04-14 12:00:00,37.3,37.31,37.27,37.28,51700.0,28.2307,28.2383,28.208,28.2156,51700.0
2009-04-14 12:10:00,37.28,37.3,37.16,37.19,105000.0,28.2156,28.2307,28.1248,28.1475,105000.0
2009-04-14 12:20:00,37.19,37.24,37.15,37.2,43700.0,28.1475,28.1853,28.1172,28.155,43700.0
2009-04-14 12:30:00,37.2,37.21,37.15,37.15,58500.0,28.155,28.1626,28.1172,28.1172,58500.0
2009-04-14 12:40:00,37.15,37.15,36.88,36.92,113500.0,28.1172,28.1172,27.9128,27.9431,113500.0
2009-04-14 12:50:00,36.91,36.96,36.83,36.96,112300.0,27.9355,27.9734,27.875,27.9734,112300.0
2009-04-14 13:00:00,36.96,37.04,36.94,36.99,90400.0,27.9734,28.0339,27.9582,27.9961,90400.0
2009-04-14 13:10:00,36.99,37.01,36.86,36.92,230200.0,27.9961,28.0112,27.8977,27.9431,230200.0
2009-04-14 13:20:00,36.92,37.0,36.86,36.99,107700.0,27.9431,28.0037,27.8977,27.9961,107700.0
2009-04-14 13:30:00,36.99,37.07,36.94,36.95,86400.0,27.9961,28.0566,27.9582,27.9658,86400.0
2009-04-14 13:40:00,36.94,36.98,36.85,36.87,155600.0,27.9582,27.9885,27.8901,27.9053,155600.0
2009-04-14 13:50:00,36.87,36.9,36.83,36.9,143400.0,27.9053,27.928,27.875,27.928,143400.0
2009-04-14 14:00:00,36.9,36.9,36.77,36.8,213900.0,27.928,27.928,27.8296,27.8523,213900.0
2009-04-14 14:10:00,36.8,36.92,36.75,36.87,168600.0,27.8523,27.9431,27.8144,27.9053,168600.0
2009-04-14 14:20:00,36.87,37.01,36.86,36.97,231800.0,27.9053,28.0112,27.8977,27.981,231800.0
2009-04-14 14:30:00,36.97,37.09,36.94,37.08,113300.0,27.981,28.0718,27.9582,28.0642,113300.0
2009-04-14 14:40:00,37.09,37.1,36.95,37.0,80500.0,28.0718,28.0793,27.9658,28.0037,80500.0
2009-04-14 14:50:00,37.01,37.11,36.93,37.11,129000.0,28.0112,28.0869,27.9507,28.0869,129000.0
2009-04-14 15:00:00,37.12,37.2,36.99,37.01,173500.0,28.0945,28.155,27.9961,28.0112,173500.0
2009-04-14 15:10:00,37.01,37.16,37.0,37.13,123900.0,28.0112,28.1248,28.0037,28.1021,123900.0
2009-04-14 15:20:00,37.13,37.15,37.0,37.08,250900.0,28.1021,28.1172,28.0037,28.0642,250900.0
2009-04-14 15:30:00,37.08,37.12,36.98,36.99,258100.0,28.0642,28.0945,27.9885,27.9961,258100.0
2009-04-14 15:40:00,36.99,37.22,36.97,37.12,295400.0,27.9961,28.1702,27.981,28.0945,295400.0
2009-04-14 15:50:00,37.12,37.19,37.0,37.02,351400.0,28.0945,28.1475,28.0037,28.0188,351400.0
2009-04-15 09:30:00,36.8,37.24,36.61,36.96,177400.0,27.8523,28.1853,27.7085,27.9734,177400.0
2009-04-15 09:40:00,36.94,37.11,36.94,37.06,167100.0,27.9582,28.0869,27.9582,28.0491,167100.0
2009-04-15 09:50:00,37.06,37.43,37.04,37.43,181600.0,28.0491,28.3291,28.0339,28.3291,181600.0
2009-04-15 10:00:00,37.43,37.49,37.32,37.48,140200.0,28.3291,28.3745,28.2459,28.367,140200.0
2009-04-15 10:10:00,37.49,37.6,37.4,37.49,183000.0,28.3745,28.4578,28.3064,28.3745,183000.0
2009-04-15 10:20:00,37.48,37.66,37.48,37.51,140200.0,28.367,28.5032,28.367,28.3897,140200.0
2009-04-15 10:30:00,37.49,37.51,37.21,37.28,117700.0,28.3745,28.3897,28.1626,28.2156,117700.0
2009-04-15 10:40:00,37.26,37.36,37.19,37.22,80000.0,28.2004,28.2761,28.1475,28.1702,80000.0
2009-04-15 10:50:00,37.22,37.22,37.1,37.11,98900.0,28.1702,28.1702,28.0793,28.0869,98900.0
2009-04-15 11:00:00,37.13,37.22,37.1,37.17,90300.0,28.1021,28.1702,28.0793,28.1323,90300.0
2009-04-15 11:10:00,37.17,37.37,37.17,37.35,84200.0,28.1323,28.2837,28.1323,28.2686,84200.0
2009-04-15 11:20:00,37.35,37.55,37.34,37.47,123700.0,28.2686,28.4199,28.261,28.3594,123700.0
2009-04-15 11:30:00,37.48,37.71,37.47,37.63,130200.0,28.367,28.541,28.3594,28.4805,130200.0
2009-04-15 11:40:00,37.63,37.68,37.6,37.66,58700.0,28.4805,28.5183,28.4578,28.5032,58700.0
2009-04-15 11:50:00,37.66,37.88,37.65,37.86,123300.0,28.5032,28.6697,28.4956,28.6546,123300.0
2009-04-15 12:00:00,37.87,37.98,37.87,37.96,133200.0,28.6621,28.7454,28.6621,28.7302,133200.0
2009-04-15 12:10:00,37.96,37.99,37.86,37.88,73400.0,28.7302,28.7529,28.6546,28.6697,73400.0
2009-04-15 12:20:00,37.87,37.99,37.83,37.97,112500.0,28.6621,28.7529,28.6319,28.7378,112500.0
2009-04-15 12:30:00,37.97,38.04,37.96,37.98,67800.0,28.7378,28.7908,28.7302,28.7454,67800.0
2009-04-15 12:40:00,37.98,38.03,37.92,37.94,94900.0,28.7454,28.7832,28.7,28.7151,94900.0
2009-04-15 12:50:00,37.95,38.0,37.89,37.94,68600.0,28.7227,28.7605,28.6773,28.7151,68600.0
2009-04-15 13:00:00,37.95,38.03,37.78,37.82,137000.0,28.7227,28.7832,28.594,28.6243,137000.0
2009-04-15 13:10:00,37.82,37.86,37.77,37.79,64100.0,28.6243,28.6546,28.5864,28.6016,64100.0
2009-04-15 13:20:00,37.78,37.8,37.66,37.67,100300.0,28.594,28.6091,28.5032,28.5108,100300.0
2009-04-15 13:30:00,37.68,37.69,37.58,37.58,93900.0,28.5183,28.5259,28.4426,28.4426,93900.0
2009-04-15 13:40:00,37.58,37.59,37.43,37.44,86900.0,28.4426,28.4502,28.3291,28.3367,86900.0
2009-04-15 13:50:00,37.43,37.46,37.36,37.44,71000.0,28.3291,28.3518,28.2761,28.3367,71000.0
2009-04-15 14:00:00,37.46,37.55,37.38,37.52,122600.0,28.3518,28.4199,28.2913,28.3972,122600.0
2009-04-15 14:10:00,37.52,37.52,37.26,37.26,93300.0,28.3972,28.3972,28.2004,28.2004,93300.0
2009-04-15 14:20:00,37.27,37.28,37.13,37.14,147100.0,28.208,28.2156,28.1021,28.1096,147100.0
2009-04-15 14:30:00,37.13,37.21,37.08,37.09,134100.0,28.1021,28.1626,28.0642,28.0718,134100.0
2009-04-15 14:40:00,37.09,37.16,37.01,37.11,115400.0,28.0718,28.1248,28.0112,28.0869,115400.0
2009-04-15 14:50:00,37.12,37.15,37.01,37.06,103600.0,28.0945,28.1172,28.0112,28.0491,103600.0
2009-04-15 15:00:00,37.06,37.23,37.05,37.1,182800.0,28.0491,28.1777,28.0415,28.0793,182800.0
2009-04-15 15:10:00,37.1,37.42,37.09,37.38,254200.0,28.0793,28.3215,28.0718,28.2913,254200.0
2009-04-15 15:20:00,37.38,37.41,37.31,37.36,204700.0,28.2913,28.314,28.2383,28.2761,204700.0
2009-04-15 15:30:00,37.37,37.43,37.29,37.35,199500.0,28.2837,28.3291,28.2231,28.2686,199500.0
2009-04-15 15:40:00,37.35,37.45,37.3,37.37,236200.0,28.2686,28.3442,28.2307,28.2837,236200.0
2009-04-15 15:50:00,37.37,37.58,37.35,37.52,372700.0,28.2837,28.4426,28.2686,28.3972,372700.0
2009-04-16 09:30:00,37.62,37.62,37.25,37.45,156600.0,28.4729,28.4729,28.1929,28.3442,156600.0
2009-04-16 09:40:00,37.44,37.46,37.1,37.21,156300.0,28.3367,28.3518,28.0793,28.1626,156300.0
2009-04-16 09:50:00,37.19,37.25,37.15,37.22,134500.0,28.1475,28.1929,28.1172,28.1702,134500.0
2009-04-16 10:00:00,37.24,37.3,37.03,37.18,157000.0,28.1853,28.2307,28.0264,28.1399,157000.0
2009-04-16 10:10:00,37.17,37.18,37.04,37.13,139000.0,28.1323,28.1399,28.0339,28.1021,139000.0
2009-04-16 10:20:00,37.13,37.25,37.1,37.2,93200.0,28.1021,28.1929,28.0793,28.155,93200.0
2009-04-16 10:30:00,37.19,37.25,37.17,37.19,111100.0,28.1475,28.1929,28.1323,28.1475,111100.0
2009-04-16 10:40:00,37.2,37.22,37.0,37.1,149200.0,28.155,28.1702,28.0037,28.0793,149200.0
2009-04-16 10:50:00,37.09,37.22,37.08,37.21,78900.0,28.0718,28.1702,28.0642,28.1626,78900.0
2009-04-16 11:00:00,37.21,37.36,37.18,37.34,138000.0,28.1626,28.2761,28.1399,28.261,138000.0
2009-04-16 11:10:00,37.35,37.36,37.29,37.3,88400.0,28.2686,28.2761,28.2231,28.2307,88400.0
2009-04-16 11:20:00,37.29,37.55,37.29,37.54,104200.0,28.2231,28.4199,28.2231,28.4124,104200.0
2009-04-16 11:30:00,37.54,37.69,37.49,37.68,147500.0,28.4124,28.5259,28.3745,28.5183,147500.0
2009-04-16 11:40:00,37.67,37.86,37.67,37.77,117600.0,28.5108,28.6546,28.5108,28.5864,117600.0
2009-04-16 11:50:00,37.77,37.81,37.71,37.71,112800.0,28.5864,28.6167,28.541,28.541,112800.0
2009-04-16 12:00:00,37.71,37.72,37.63,37.71,67900.0,28.541,28.5486,28.4805,28.541,67900.0
2009-04-16 12:10:00,37.71,37.86,37.7,37.83,89400.0,28.541,28.6546,28.5335,28.6319,89400.0
2009-04-16 12:20:00,37.84,37.87,37.78,37.84,100600.0,28.6394,28.6621,28.594,28.6394,100600.0
2009-04-16 12:30:00,37.84,37.92,37.84,37.88,71800.0,28.6394,28.7,28.6394,28.6697,71800.0
2009-04-16 12:40:00,37.88,38.02,37.87,38.01,73100.0,28.6697,28.7757,28.6621,28.7681,73100.0
2009-04-16 12:50:00,38.01,38.18,38.01,38.09,117000.0,28.7681,28.8968,28.7681,28.8286,117000.0
2009-04-16 13:00:00,38.09,38.17,38.07,38.08,102600.0,28.8286,28.8892,28.8135,28.8211,102600.0
2009-04-16 13:10:00,38.09,38.09,37.92,38.01,205500.0,28.8286,28.8286,28.7,28.7681,205500.0
2009-04-16 13:20:00,38.01,38.1,37.98,38.07,71000.0,28.7681,28.8362,28.7454,28.8135,71000.0
2009-04-16 13:30:00,38.06,38.08,37.88,37.93,89400.0,28.8059,28.8211,28.6697,28.7075,89400.0
2009-04-16 13:40:00,37.93,37.95,37.8,37.8,92700.0,28.7075,28.7227,28.6091,28.6091,92700.0
2009-04-16 13:50:00,37.8,38.0,37.78,37.95,94700.0,28.6091,28.7605,28.594,28.7227,94700.0
2009-04-16 14:00:00,37.96,38.09,37.96,38.04,62800.0,28.7302,28.8286,28.7302,28.7908,62800.0
2009-04-16 14:10:00,38.04,38.18,38.04,38.11,106900.0,28.7908,28.8968,28.7908,28.8438,106900.0
2009-04-16 14:20:00,38.11,38.36,38.11,38.31,292100.0,28.8438,29.033,28.8438,28.9951,292100.0
2009-04-16 14:30:00,38.31,38.44,38.26,38.4,97000.0,28.9951,29.0935,28.9573,29.0633,97000.0
2009-04-16 14:40:00,38.4,38.49,38.37,38.45,128800.0,29.0633,29.1314,29.0406,29.1011,128800.0
2009-04-16 14:50:00,38.45,38.65,38.45,38.58,163500.0,29.1011,29.2525,29.1011,29.1995,163500.0
2009-04-16 15:00:00,38.59,38.73,38.51,38.68,190900.0,29.2071,29.313,29.1465,29.2752,190900.0
2009-04-16 15:10:00,38.68,38.75,38.59,38.64,130400.0,29.2752,29.3282,29.2071,29.2449,130400.0
2009-04-16 15:20:00,38.64,38.67,38.39,38.41,400300.0,29.2449,29.2676,29.0557,29.0708,400300.0
2009-04-16 15:30:00,38.41,38.57,38.41,38.55,286900.0,29.0708,29.1919,29.0708,29.1768,286900.0
2009-04-16 15:40:00,38.54,38.57,38.24,38.24,493300.0,29.1692,29.1919,28.9422,28.9422,493300.0
2009-04-16 15:50:00,38.25,38.52,38.25,38.36,585900.0,28.9497,29.1541,28.9497,29.033,585900.0
2009-04-17 09:30:00,38.55,38.78,38.32,38.56,992500.0,29.1768,29.3509,29.0027,29.1844,992500.0
2009-04-17 09:40:00,38.55,38.75,38.35,38.75,185600.0,29.1768,29.3282,29.0254,29.3282,185600.0
2009-04-17 09:50:00,38.74,38.75,38.4,38.44,203400.0,29.3206,29.3282,29.0633,29.0935,203400.0
2009-04-17 10:00:00,38.47,38.6,38.44,38.57,79600.0,29.1162,29.2146,29.0935,29.1919,79600.0
2009-04-17 10:10:00,38.56,38.63,38.41,38.6,107900.0,29.1844,29.2373,29.0708,29.2146,107900.0
2009-04-17 10:20:00,38.6,38.69,38.53,38.61,80600.0,29.2146,29.2827,29.1616,29.2222,80600.0
2009-04-17 10:30:00,38.61,38.61,38.43,38.44,73500.0,29.2222,29.2222,29.086,29.0935,73500.0
2009-04-17 10:40:00,38.45,38.53,38.41,38.53,70100.0,29.1011,29.1616,29.0708,29.1616,70100.0
2009-04-17 10:50:00,38.52,38.64,38.51,38.6,72600.0,29.1541,29.2449,29.1465,29.2146,72600.0
2009-04-17 11:00:00,38.6,38.6,38.41,38.52,84300.0,29.2146,29.2146,29.0708,29.1541,84300.0
2009-04-17 11:10:00,38.52,38.58,38.4,38.4,71000.0,29.1541,29.1995,29.0633,29.0633,71000.0
2009-04-17 11:20:00,38.41,38.5,38.38,38.47,105400.0,29.0708,29.1389,29.0481,29.1162,105400.0
2009-04-17 11:30:00,38.45,38.49,38.41,38.45,91200.0,29.1011,29.1314,29.0708,29.1011,91200.0
2009-04-17 11:40:00,38.44,38.49,38.42,38.45,81500.0,29.0935,29.1314,29.0784,29.1011,81500.0
2009-04-17 11:50:00,38.45,38.5,38.4,38.43,65100.0,29.1011,29.1389,29.0633,29.086,65100.0
2009-04-17 12:00:00,38.42,38.46,38.4,38.45,50900.0,29.0784,29.1087,29.0633,29.1011,50900.0
2009-04-17 12:10:00,38.45,38.47,38.31,38.32,85800.0,29.1011,29.1162,28.9951,29.0027,85800.0
2009-04-17 12:20:00,38.32,38.35,38.27,38.3,69900.0,29.0027,29.0254,28.9649,28.9876,69900.0
2009-04-17 12:30:00,38.29,38.29,38.18,38.27,50400.0,28.98,28.98,28.8968,28.9649,50400.0
2009-04-17 12:40:00,38.26,38.45,38.26,38.42,66100.0,28.9573,29.1011,28.9573,29.0784,66100.0
2009-04-17 12:50:00,38.42,38.43,38.31,38.32,63800.0,29.0784,29.086,28.9951,29.0027,63800.0
2009-04-17 13:00:00,38.33,38.35,38.24,38.31,87600.0,29.0103,29.0254,28.9422,28.9951,87600.0
2009-04-17 13:10:00,38.32,38.38,38.29,38.38,77900.0,29.0027,29.0481,28.98,29.0481,77900.0
2009-04-17 13:20:00,38.38,38.44,38.36,38.38,86000.0,29.0481,29.0935,29.033,29.0481,86000.0
2009-04-17 13:30:00,38.38,38.4,38.27,38.34,122000.0,29.0481,29.0633,28.9649,29.0178,122000.0
2009-04-17 13:40:00,38.34,38.44,38.34,38.37,102500.0,29.0178,29.0935,29.0178,29.0406,102500.0
2009-04-17 13:50:00,38.37,38.47,38.31,38.43,106200.0,29.0406,29.1162,28.9951,29.086,106200.0
2009-04-17 14:00:00,38.43,38.47,38.37,38.37,102300.0,29.086,29.1162,29.0406,29.0406,102300.0
2009-04-17 14:10:00,38.37,38.39,38.32,38.38,111000.0,29.0406,29.0557,29.0027,29.0481,111000.0
2009-04-17 14:20:00,38.38,38.49,38.38,38.45,99100.0,29.0481,29.1314,29.0481,29.1011,99100.0
2009-04-17 14:30:00,38.46,38.55,38.43,38.55,120200.0,29.1087,29.1768,29.086,29.1768,120200.0
2009-04-17 14:40:00,38.55,38.6,38.52,38.58,174500.0,29.1768,29.2146,29.1541,29.1995,174500.0
2009-04-17 14:50:00,38.58,38.58,38.43,38.44,118200.0,29.1995,29.1995,29.086,29.0935,118200.0
2009-04-17 15:00:00,38.43,38.45,38.38,38.45,120800.0,29.086,29.1011,29.0481,29.1011,120800.0
2009-04-17 15:10:00,38.45,38.57,38.37,38.37,148300.0,29.1011,29.1919,29.0406,29.0406,148300.0
2009-04-17 15:20:00,38.37,38.46,38.32,38.41,158200.0,29.0406,29.1087,29.0027,29.0708,158200.0
2009-04-17 15:30:00,38.41,38.49,38.28,38.44,253300.0,29.0708,29.1314,28.9724,29.0935,253300.0
2009-04-17 15:40:00,38.45,38.59,38.37,38.46,395400.0,29.1011,29.2071,29.0406,29.1087,395400.0
2009-04-17 15:50:00,38.46,38.49,38.25,38.3,590600.0,29.1087,29.1314,28.9497,28.9876,590600.0
2009-04-20 09:30:00,37.65,37.86,37.16,37.19,393200.0,28.4956,28.6546,28.1248,28.1475,393200.0
2009-04-20 09:40:00,37.19,37.21,36.82,36.87,413800.0,28.1475,28.1626,27.8674,27.9053,413800.0
2009-04-20 09:50:00,36.86,36.89,36.66,36.66,168200.0,27.8977,27.9204,27.7463,27.7463,168200.0
2009-04-20 10:00:00,36.66,36.68,36.5,36.61,170200.0,27.7463,27.7615,27.6252,27.7085,170200.0
2009-04-20 10:10:00,36.62,36.64,36.53,36.6,113800.0,27.7161,27.7312,27.6479,27.7009,113800.0
2009-04-20 10:20:00,36.6,36.75,36.6,36.68,109900.0,27.7009,27.8144,27.7009,27.7615,109900.0
2009-04-20 10:30:00,36.67,36.69,36.57,36.64,140900.0,27.7539,27.769,27.6782,27.7312,140900.0
2009-04-20 10:40:00,36.64,36.66,36.55,36.64,119400.0,27.7312,27.7463,27.6631,27.7312,119400.0
2009-04-20 10:50:00,36.65,36.65,36.55,36.58,84700.0,27.7388,27.7388,27.6631,27.6858,84700.0
2009-04-20 11:00:00,36.58,36.61,36.52,36.59,82500.0,27.6858,27.7085,27.6404,27.6933,82500.0
2009-04-20 11:10:00,36.6,36.84,36.59,36.79,120000.0,27.7009,27.8826,27.6933,27.8447,120000.0
2009-04-20 11:20:00,36.8,36.8,36.68,36.69,98800.0,27.8523,27.8523,27.7615,27.769,98800.0
2009-04-20 11:30:00,36.69,36.71,36.61,36.62,101400.0,27.769,27.7842,27.7085,27.7161,101400.0
2009-04-20 11:40:00,36.63,36.67,36.6,36.65,75200.0,27.7236,27.7539,27.7009,27.7388,75200.0
2009-04-20 11:50:00,36.65,36.79,36.65,36.68,99700.0,27.7388,27.8447,27.7388,27.7615,99700.0
2009-04-20 12:00:00,36.69,36.78,36.66,36.67,96100.0,27.769,27.8372,27.7463,27.7539,96100.0
2009-04-20 12:10:00,36.67,36.75,36.64,36.74,87900.0,27.7539,27.8144,27.7312,27.8069,87900.0
2009-04-20 12:20:00,36.74,36.81,36.71,36.8,69400.0,27.8069,27.8599,27.7842,27.8523,69400.0
2009-04-20 12:30:00,36.8,36.83,36.76,36.77,126300.0,27.8523,27.875,27.822,27.8296,126300.0
2009-04-20 12:40:00,36.77,36.86,36.77,36.82,66900.0,27.8296,27.8977,27.8296,27.8674,66900.0
2009-04-20 12:50:00,36.83,36.91,36.8,36.9,89400.0,27.875,27.9355,27.8523,27.928,89400.0
2009-04-20 13:00:00,36.9,36.91,36.77,36.77,139900.0,27.928,27.9355,27.8296,27.8296,139900.0
2009-04-20 13:10:00,36.78,36.81,36.74,36.8,91200.0,27.8372,27.8599,27.8069,27.8523,91200.0
2009-04-20 13:20:00,36.8,36.84,36.78,36.8,87500.0,27.8523,27.8826,27.8372,27.8523,87500.0
2009-04-20 13:30:00,36.79,36.91,36.76,36.86,105600.0,27.8447,27.9355,27.822,27.8977,105600.0
2009-04-20 13:40:00,36.87,36.94,36.8,36.8,90300.0,27.9053,27.9582,27.8523,27.8523,90300.0
2009-04-20 13:50:00,36.81,36.88,36.77,36.85,98700.0,27.8599,27.9128,27.8296,27.8901,98700.0
2009-04-20 14:00:00,36.85,36.85,36.75,36.81,111100.0,27.8901,27.8901,27.8144,27.8599,111100.0
2009-04-20 14:10:00,36.8,36.8,36.7,36.71,112800.0,27.8523,27.8523,27.7766,27.7842,112800.0
2009-04-20 14:20:00,36.72,36.72,36.65,36.72,105400.0,27.7917,27.7917,27.7388,27.7917,105400.0
2009-04-20 14:30:00,36.72,36.72,36.67,36.7,119700.0,27.7917,27.7917,27.7539,27.7766,119700.0
2009-04-20 14:40:00,36.69,36.76,36.69,36.7,156500.0,27.769,27.822,27.769,27.7766,156500.0
2009-04-20 14:50:00,36.71,36.71,36.52,36.54,166100.0,27.7842,27.7842,27.6404,27.6555,166100.0
2009-04-20 15:00:00,36.53,36.61,36.52,36.6,199300.0,27.6479,27.7085,27.6404,27.7009,199300.0
2009-04-20 15:10:00,36.6,36.63,36.53,36.54,156000.0,27.7009,27.7236,27.6479,27.6555,156000.0
2009-04-20 15:20:00,36.55,36.55,36.36,36.44,430000.0,27.6631,27.6631,27.5193,27.5798,430000.0
2009-04-20 15:30:00,36.44,36.68,36.44,36.46,299800.0,27.5798,27.7615,27.5798,27.595,299800.0
2009-04-20 15:40:00,36.46,36.73,36.41,36.62,576900.0,27.595,27.7993,27.5571,27.7161,576900.0
2009-04-20 15:50:00,36.63,36.67,36.5,36.51,577500.0,27.7236,27.7539,27.6252,27.6328,577500.0
2009-04-21 09:30:00,36.66,36.66,36.0,36.48,292200.0,27.7463,27.7463,27.2468,27.6101,292200.0
2009-04-21 09:40:00,36.48,36.55,36.35,36.52,209800.0,27.6101,27.6631,27.5117,27.6404,209800.0
2009-04-21 09:50:00,36.52,36.64,36.44,36.46,204200.0,27.6404,27.7312,27.5798,27.595,204200.0
2009-04-21 10:00:00,36.47,36.59,36.44,36.49,167900.0,27.6025,27.6933,27.5798,27.6177,167900.0
2009-04-21 10:10:00,36.49,36.5,36.28,36.32,132200.0,27.6177,27.6252,27.4587,27.489,132200.0
2009-04-21 10:20:00,36.31,36.34,36.23,36.25,102300.0,27.4814,27.5041,27.4209,27.436,102300.0
2009-04-21 10:30:00,36.24,36.29,36.12,36.29,145000.0,27.4285,27.4663,27.3376,27.4663,145000.0
2009-04-21 10:40:00,36.28,36.37,36.23,36.35,92100.0,27.4587,27.5268,27.4209,27.5117,92100.0
2009-04-21 10:50:00,36.35,36.41,36.3,36.36,141100.0,27.5117,27.5571,27.4739,27.5193,141100.0
2009-04-21 11:00:00,36.36,36.39,36.3,36.37,152500.0,27.5193,27.542,27.4739,27.5268,152500.0
2009-04-21 11:10:00,36.38,36.5,36.35,36.5,117000.0,27.5344,27.6252,27.5117,27.6252,117000.0
2009-04-21 11:20:00,36.5,36.55,36.47,36.48,161500.0,27.6252,27.6631,27.6025,27.6101,161500.0
2009-04-21 11:30:00,36.48,36.54,36.43,36.47,111200.0,27.6101,27.6555,27.5723,27.6025,111200.0
2009-04-21 11:40:00,36.48,36.52,36.46,36.49,141600.0,27.6101,27.6404,27.595,27.6177,141600.0
2009-04-21 11:50:00,36.49,36.52,36.44,36.49,132700.0,27.6177,27.6404,27.5798,27.6177,132700.0
2009-04-21 12:00:00,36.48,36.5,36.34,36.35,139500.0,27.6101,27.6252,27.5041,27.5117,139500.0
2009-04-21 12:10:00,36.34,36.34,36.23,36.29,155300.0,27.5041,27.5041,27.4209,27.4663,155300.0
2009-04-21 12:20:00,36.28,36.33,36.15,36.16,174000.0,27.4587,27.4966,27.3603,27.3679,174000.0
2009-04-21 12:30:00,36.17,36.35,36.17,36.26,97200.0,27.3755,27.5117,27.3755,27.4436,97200.0
2009-04-21 12:40:00,36.25,36.41,36.25,36.32,114300.0,27.436,27.5571,27.436,27.489,114300.0
2009-04-21 12:50:00,36.32,36.34,36.1,36.11,207400.0,27.489,27.5041,27.3225,27.3301,207400.0
2009-04-21 13:00:00,36.11,36.12,36.02,36.05,208400.0,27.3301,27.3376,27.2619,27.2846,208400.0
2009-04-21 13:10:00,36.04,36.12,36.01,36.01,111700.0,27.2771,27.3376,27.2544,27.2544,111700.0
2009-04-21 13:20:00,36.01,36.11,36.01,36.11,88000.0,27.2544,27.3301,27.2544,27.3301,88000.0
2009-04-21 13:30:00,36.1,36.12,36.06,36.06,90100.0,27.3225,27.3376,27.2922,27.2922,90100.0
2009-04-21 13:40:00,36.06,36.16,36.05,36.09,118800.0,27.2922,27.3679,27.2846,27.3149,118800.0
2009-04-21 13:50:00,36.08,36.11,36.02,36.04,115400.0,27.3074,27.3301,27.2619,27.2771,115400.0
2009-04-21 14:00:00,36.04,36.09,36.01,36.09,128200.0,27.2771,27.3149,27.2544,27.3149,128200.0
2009-04-21 14:10:00,36.08,36.1,35.95,35.99,168100.0,27.3074,27.3225,27.209,27.2392,168100.0
2009-04-21 14:20:00,35.98,36.05,35.94,36.04,153100.0,27.2317,27.2846,27.2014,27.2771,153100.0
2009-04-21 14:30:00,36.04,36.18,36.03,36.1,307100.0,27.2771,27.383,27.2695,27.3225,307100.0
2009-04-21 14:40:00,36.11,36.17,36.08,36.17,188500.0,27.3301,27.3755,27.3074,27.3755,188500.0
2009-04-21 14:50:00,36.16,36.26,36.13,36.21,218800.0,27.3679,27.4436,27.3452,27.4057,218800.0
2009-04-21 15:00:00,36.21,36.43,36.16,36.42,164900.0,27.4057,27.5723,27.3679,27.5647,164900.0
2009-04-21 15:10:00,36.42,36.54,36.41,36.52,301500.0,27.5647,27.6555,27.5571,27.6404,301500.0
2009-04-21 15:20:00,36.51,36.53,36.41,36.42,244000.0,27.6328,27.6479,27.5571,27.5647,244000.0
2009-04-21 15:30:00,36.42,36.52,36.37,36.52,229700.0,27.5647,27.6404,27.5268,27.6404,229700.0
2009-04-21 15:40:00,36.51,36.54,36.34,36.38,354100.0,27.6328,27.6555,27.5041,27.5344,354100.0
2009-04-21 15:50:00,36.39,36.65,36.38,36.58,385900.0,27.542,27.7388,27.5344,27.6858,385900.0
2009-04-22 09:30:00,37.85,38.2,37.11,37.18,801600.0,28.647,28.9119,28.0869,28.1399,801600.0
2009-04-22 09:40:00,37.21,37.23,36.54,36.61,615300.0,28.1626,28.1777,27.6555,27.7085,615300.0
2009-04-22 09:50:00,36.6,37.19,36.58,37.08,423500.0,27.7009,28.1475,27.6858,28.0642,423500.0
2009-04-22 10:00:00,37.09,37.79,37.08,37.68,446800.0,28.0718,28.6016,28.0642,28.5183,446800.0
2009-04-22 10:10:00,37.68,37.72,37.52,37.6,270100.0,28.5183,28.5486,28.3972,28.4578,270100.0
2009-04-22 10:20:00,37.6,38.01,37.57,37.95,474000.0,28.4578,28.7681,28.4351,28.7227,474000.0
2009-04-22 10:30:00,37.95,37.98,37.64,37.85,331900.0,28.7227,28.7454,28.488,28.647,331900.0
2009-04-22 10:40:00,37.85,37.86,37.46,37.5,464600.0,28.647,28.6546,28.3518,28.3821,464600.0
2009-04-22 10:50:00,37.5,37.52,37.28,37.32,326900.0,28.3821,28.3972,28.2156,28.2459,326900.0
2009-04-22 11:00:00,37.34,37.53,37.31,37.5,232500.0,28.261,28.4048,28.2383,28.3821,232500.0
2009-04-22 11:10:00,37.5,37.5,37.3,37.41,160100.0,28.3821,28.3821,28.2307,28.314,160100.0
2009-04-22 11:20:00,37.41,37.5,37.37,37.5,127500.0,28.314,28.3821,28.2837,28.3821,127500.0
2009-04-22 11:30:00,37.5,37.77,37.49,37.76,366600.0,28.3821,28.5864,28.3745,28.5789,366600.0
2009-04-22 11:40:00,37.76,37.92,37.74,37.92,212600.0,28.5789,28.7,28.5637,28.7,212600.0
2009-04-22 11:50:00,37.89,37.99,37.82,37.97,119800.0,28.6773,28.7529,28.6243,28.7378,119800.0
2009-04-22 12:00:00,37.97,37.99,37.63,37.82,242500.0,28.7378,28.7529,28.4805,28.6243,242500.0
2009-04-22 12:10:00,37.83,37.93,37.76,37.8,115800.0,28.6319,28.7075,28.5789,28.6091,115800.0
2009-04-22 12:20:00,37.8,37.85,37.73,37.75,104500.0,28.6091,28.647,28.5562,28.5713,104500.0
2009-04-22 12:30:00,37.73,37.73,37.61,37.71,106900.0,28.5562,28.5562,28.4653,28.541,106900.0
2009-04-22 12:40:00,37.71,37.71,37.44,37.46,109500.0,28.541,28.541,28.3367,28.3518,109500.0
2009-04-22 12:50:00,37.44,37.44,37.32,37.42,221100.0,28.3367,28.3367,28.2459,28.3215,221100.0
2009-04-22 13:00:00,37.42,37.49,37.31,37.48,183300.0,28.3215,28.3745,28.2383,28.367,183300.0
2009-04-22 13:10:00,37.47,37.55,37.32,37.43,156600.0,28.3594,28.4199,28.2459,28.3291,156600.0
2009-04-22 13:20:00,37.42,37.77,37.42,37.75,178900.0,28.3215,28.5864,28.3215,28.5713,178900.0
2009-04-22 13:30:00,37.75,37.8,37.61,37.78,170600.0,28.5713,28.6091,28.4653,28.594,170600.0
2009-04-22 13:40:00,37.78,37.78,37.55,37.67,155400.0,28.594,28.594,28.4199,28.5108,155400.0
2009-04-22 13:50:00,37.66,37.73,37.5,37.52,129400.0,28.5032,28.5562,28.3821,28.3972,129400.0
2009-04-22 14:00:00,37.52,37.66,37.48,37.62,138100.0,28.3972,28.5032,28.367,28.4729,138100.0
2009-04-22 14:10:00,37.64,37.87,37.63,37.87,145400.0,28.488,28.6621,28.4805,28.6621,145400.0
2009-04-22 14:20:00,37.87,37.93,37.86,37.93,143800.0,28.6621,28.7075,28.6546,28.7075,143800.0
2009-04-22 14:30:00,37.93,38.14,37.92,38.13,313100.0,28.7075,28.8665,28.7,28.8589,313100.0
2009-04-22 14:40:00,38.13,38.3,38.13,38.25,280000.0,28.8589,28.9876,28.8589,28.9497,280000.0
2009-04-22 14:50:00,38.23,38.29,38.05,38.07,244700.0,28.9346,28.98,28.7984,28.8135,244700.0
2009-04-22 15:00:00,38.07,38.15,37.95,38.08,156100.0,28.8135,28.874,28.7227,28.8211,156100.0
2009-04-22 15:10:00,38.08,38.32,37.99,38.03,267400.0,28.8211,29.0027,28.7529,28.7832,267400.0
2009-04-22 15:20:00,38.03,38.13,37.91,38.03,236300.0,28.7832,28.8589,28.6924,28.7832,236300.0
2009-04-22 15:30:00,38.03,38.04,37.58,37.64,347900.0,28.7832,28.7908,28.4426,28.488,347900.0
2009-04-22 15:40:00,37.63,37.67,37.36,37.45,384600.0,28.4805,28.5108,28.2761,28.3442,384600.0
2009-04-22 15:50:00,37.45,37.48,37.12,37.2,679700.0,28.3442,28.367,28.0945,28.155,679700.0
2009-04-23 09:30:00,37.29,37.52,37.01,37.48,247600.0,28.2231,28.3972,28.0112,28.367,247600.0
2009-04-23 09:40:00,37.48,37.59,37.27,37.3,168700.0,28.367,28.4502,28.208,28.2307,168700.0
2009-04-23 09:50:00,37.3,37.44,37.04,37.05,128100.0,28.2307,28.3367,28.0339,28.0415,128100.0
2009-04-23 10:00:00,37.05,37.05,36.6,36.8,247100.0,28.0415,28.0415,27.7009,27.8523,247100.0
2009-04-23 10:10:00,36.8,37.07,36.8,37.01,153800.0,27.8523,28.0566,27.8523,28.0112,153800.0
2009-04-23 10:20:00,37.0,37.53,36.93,37.5,169100.0,28.0037,28.4048,27.9507,28.3821,169100.0
2009-04-23 10:30:00,37.51,37.7,37.28,37.57,256600.0,28.3897,28.5335,28.2156,28.4351,256600.0
2009-04-23 10:40:00,37.56,37.65,37.24,37.28,96000.0,28.4275,28.4956,28.1853,28.2156,96000.0
2009-04-23 10:50:00,37.29,37.43,37.2,37.2,93800.0,28.2231,28.3291,28.155,28.155,93800.0
2009-04-23 11:00:00,37.19,37.37,37.13,37.18,100900.0,28.1475,28.2837,28.1021,28.1399,100900.0
2009-04-23 11:10:00,37.16,37.19,36.78,36.8,161000.0,28.1248,28.1475,27.8372,27.8523,161000.0
2009-04-23 11:20:00,36.8,36.96,36.8,36.87,56400.0,27.8523,27.9734,27.8523,27.9053,56400.0
2009-04-23 11:30:00,36.87,37.05,36.83,37.02,86200.0,27.9053,28.0415,27.875,28.0188,86200.0
2009-04-23 11:40:00,37.03,37.04,36.93,36.98,44400.0,28.0264,28.0339,27.9507,27.9885,44400.0
2009-04-23 11:50:00,36.98,37.05,36.96,37.03,70600.0,27.9885,28.0415,27.9734,28.0264,70600.0
2009-04-23 12:00:00,37.04,37.09,36.97,37.02,104300.0,28.0339,28.0718,27.981,28.0188,104300.0
2009-04-23 12:10:00,37.03,37.27,37.03,37.23,50400.0,28.0264,28.208,28.0264,28.1777,50400.0
2009-04-23 12:20:00,37.23,37.33,37.21,37.26,59800.0,28.1777,28.2534,28.1626,28.2004,59800.0
2009-04-23 12:30:00,37.26,37.29,37.12,37.25,54000.0,28.2004,28.2231,28.0945,28.1929,54000.0
2009-04-23 12:40:00,37.26,37.35,37.19,37.23,63500.0,28.2004,28.2686,28.1475,28.1777,63500.0
2009-04-23 12:50:00,37.23,37.4,37.22,37.32,67700.0,28.1777,28.3064,28.1702,28.2459,67700.0
2009-04-23 13:00:00,37.33,37.56,37.33,37.52,92200.0,28.2534,28.4275,28.2534,28.3972,92200.0
2009-04-23 13:10:00,37.52,37.55,37.35,37.49,67500.0,28.3972,28.4199,28.2686,28.3745,67500.0
2009-04-23 13:20:00,37.49,37.65,37.43,37.65,85000.0,28.3745,28.4956,28.3291,28.4956,85000.0
2009-04-23 13:30:00,37.64,37.83,37.56,37.81,123300.0,28.488,28.6319,28.4275,28.6167,123300.0
2009-04-23 13:40:00,37.8,37.85,37.63,37.74,117800.0,28.6091,28.647,28.4805,28.5637,117800.0
2009-04-23 13:50:00,37.76,37.81,37.64,37.78,62900.0,28.5789,28.6167,28.488,28.594,62900.0
2009-04-23 14:00:00,37.79,37.79,37.54,37.56,100100.0,28.6016,28.6016,28.4124,28.4275,100100.0
2009-04-23 14:10:00,37.57,37.7,37.38,37.65,195100.0,28.4351,28.5335,28.2913,28.4956,195100.0
2009-04-23 14:20:00,37.64,37.64,37.45,37.49,110800.0,28.488,28.488,28.3442,28.3745,110800.0
2009-04-23 14:30:00,37.5,37.6,37.39,37.6,132000.0,28.3821,28.4578,28.2988,28.4578,132000.0
2009-04-23 14:40:00,37.58,37.77,37.56,37.72,129500.0,28.4426,28.5864,28.4275,28.5486,129500.0
2009-04-23 14:50:00,37.73,37.81,37.5,37.6,121500.0,28.5562,28.6167,28.3821,28.4578,121500.0
2009-04-23 15:00:00,37.6,37.63,37.4,37.56,212800.0,28.4578,28.4805,28.3064,28.4275,212800.0
2009-04-23 15:10:00,37.56,37.58,37.43,37.56,252400.0,28.4275,28.4426,28.3291,28.4275,252400.0
2009-04-23 15:20:00,37.55,37.67,37.47,37.66,232900.0,28.4199,28.5108,28.3594,28.5032,232900.0
2009-04-23 15:30:00,37.66,37.73,37.51,37.6,254500.0,28.5032,28.5562,28.3897,28.4578,254500.0
2009-04-23 15:40:00,37.6,37.89,37.59,37.89,554900.0,28.4578,28.6773,28.4502,28.6773,554900.0
2009-04-23 15:50:00,37.9,38.12,37.83,37.96,597100.0,28.6848,28.8513,28.6319,28.7302,597100.0
2009-04-24 09:30:00,38.1,38.14,37.75,37.92,432900.0,28.8362,28.8665,28.5713,28.7,432900.0
2009-04-24 09:40:00,37.92,38.4,37.87,38.4,203500.0,28.7,29.0633,28.6621,29.0633,203500.0
2009-04-24 09:50:00,38.38,38.5,38.19,38.31,172700.0,29.0481,29.1389,28.9043,28.9951,172700.0
2009-04-24 10:00:00,38.33,38.43,38.15,38.18,216100.0,29.0103,29.086,28.874,28.8968,216100.0
2009-04-24 10:10:00,38.16,38.22,38.12,38.12,271400.0,28.8816,28.927,28.8513,28.8513,271400.0
2009-04-24 10:20:00,38.11,38.16,37.97,38.12,134300.0,28.8438,28.8816,28.7378,28.8513,134300.0
2009-04-24 10:30:00,38.12,38.25,38.12,38.16,94700.0,28.8513,28.9497,28.8513,28.8816,94700.0
2009-04-24 10:40:00,38.16,38.2,38.09,38.16,116400.0,28.8816,28.9119,28.8286,28.8816,116400.0
2009-04-24 10:50:00,38.16,38.33,38.12,38.15,126100.0,28.8816,29.0103,28.8513,28.874,126100.0
2009-04-24 11:00:00,38.17,38.29,38.1,38.28,105300.0,28.8892,28.98,28.8362,28.9724,105300.0
2009-04-24 11:10:00,38.28,38.47,38.27,38.4,274400.0,28.9724,29.1162,28.9649,29.0633,274400.0
2009-04-24 11:20:00,38.4,38.43,38.3,38.4,124700.0,29.0633,29.086,28.9876,29.0633,124700.0
2009-04-24 11:30:00,38.4,38.6,38.4,38.5,249700.0,29.0633,29.2146,29.0633,29.1389,249700.0
2009-04-24 11:40:00,38.51,38.73,38.47,38.72,112300.0,29.1465,29.313,29.1162,29.3055,112300.0
2009-04-24 11:50:00,38.7,38.72,38.61,38.7,78200.0,29.2903,29.3055,29.2222,29.2903,78200.0
2009-04-24 12:00:00,38.71,38.8,38.66,38.72,115700.0,29.2979,29.366,29.26,29.3055,115700.0
2009-04-24 12:10:00,38.71,38.73,38.65,38.7,66000.0,29.2979,29.313,29.2525,29.2903,66000.0
2009-04-24 12:20:00,38.7,38.79,38.68,38.78,68500.0,29.2903,29.3584,29.2752,29.3509,68500.0
2009-04-24 12:30:00,38.77,38.8,38.73,38.79,83000.0,29.3433,29.366,29.313,29.3584,83000.0
2009-04-24 12:40:00,38.8,38.8,38.67,38.73,69100.0,29.366,29.366,29.2676,29.313,69100.0
2009-04-24 12:50:00,38.73,38.88,38.7,38.86,139100.0,29.313,29.4265,29.2903,29.4114,139100.0
2009-04-24 13:00:00,38.86,38.87,38.73,38.77,148500.0,29.4114,29.419,29.313,29.3433,148500.0
2009-04-24 13:10:00,38.77,38.85,38.76,38.8,110100.0,29.3433,29.4038,29.3357,29.366,110100.0
2009-04-24 13:20:00,38.79,38.91,38.79,38.88,152600.0,29.3584,29.4493,29.3584,29.4265,152600.0
2009-04-24 13:30:00,38.87,38.88,38.58,38.6,256100.0,29.419,29.4265,29.1995,29.2146,256100.0
2009-04-24 13:40:00,38.59,38.71,38.56,38.71,111700.0,29.2071,29.2979,29.1844,29.2979,111700.0
2009-04-24 13:50:00,38.7,38.78,38.67,38.67,159400.0,29.2903,29.3509,29.2676,29.2676,159400.0
2009-04-24 14:00:00,38.68,38.85,38.53,38.59,290100.0,29.2752,29.4038,29.1616,29.2071,290100.0
2009-04-24 14:10:00,38.58,38.62,38.38,38.51,302700.0,29.1995,29.2298,29.0481,29.1465,302700.0
2009-04-24 14:20:00,38.51,38.72,38.47,38.72,171800.0,29.1465,29.3055,29.1162,29.3055,171800.0
2009-04-24 14:30:00,38.72,38.88,38.67,38.84,151800.0,29.3055,29.4265,29.2676,29.3963,151800.0
2009-04-24 14:40:00,38.86,39.0,38.77,38.89,282200.0,29.4114,29.5174,29.3433,29.4341,282200.0
2009-04-24 14:50:00,38.89,39.01,38.89,38.99,240500.0,29.4341,29.5249,29.4341,29.5098,240500.0
2009-04-24 15:00:00,39.0,39.01,38.92,38.97,286700.0,29.5174,29.5249,29.4568,29.4947,286700.0
2009-04-24 15:10:00,38.97,38.98,38.81,38.81,235400.0,29.4947,29.5022,29.3736,29.3736,235400.0
2009-04-24 15:20:00,38.8,38.91,38.75,38.8,221000.0,29.366,29.4493,29.3282,29.366,221000.0
2009-04-24 15:30:00,38.8,38.97,38.79,38.9,331400.0,29.366,29.4947,29.3584,29.4417,331400.0
2009-04-24 15:40:00,38.9,39.0,38.86,38.91,447800.0,29.4417,29.5174,29.4114,29.4493,447800.0
2009-04-24 15:50:00,38.91,38.93,38.49,38.67,621100.0,29.4493,29.4644,29.1314,29.2676,621100.0
2009-04-27 09:30:00,37.99,38.5,37.72,38.46,236700.0,28.7529,29.1389,28.5486,29.1087,236700.0
2009-04-27 09:40:00,38.49,38.66,38.3,38.53,377300.0,29.1314,29.26,28.9876,29.1616,377300.0
2009-04-27 09:50:00,38.53,38.69,38.43,38.46,200300.0,29.1616,29.2827,29.086,29.1087,200300.0
2009-04-27 10:00:00,38.47,38.6,38.34,38.4,227200.0,29.1162,29.2146,29.0178,29.0633,227200.0
2009-04-27 10:10:00,38.4,38.8,38.28,38.79,271200.0,29.0633,29.366,28.9724,29.3584,271200.0
2009-04-27 10:20:00,38.78,39.0,38.71,38.88,190100.0,29.3509,29.5174,29.2979,29.4265,190100.0
2009-04-27 10:30:00,38.87,38.97,38.73,38.85,172800.0,29.419,29.4947,29.313,29.4038,172800.0
2009-04-27 10:40:00,38.86,39.3,38.84,39.3,299300.0,29.4114,29.7444,29.3963,29.7444,299300.0
2009-04-27 10:50:00,39.3,39.3,38.98,39.26,253100.0,29.7444,29.7444,29.5022,29.7142,253100.0
2009-04-27 11:00:00,39.26,39.57,39.25,39.54,369900.0,29.7142,29.9488,29.7066,29.9261,369900.0
2009-04-27 11:10:00,39.53,39.55,39.3,39.34,150500.0,29.9185,29.9336,29.7444,29.7747,150500.0
2009-04-27 11:20:00,39.35,39.48,39.3,39.42,145500.0,29.7823,29.8807,29.7444,29.8353,145500.0
2009-04-27 11:30:00,39.42,39.53,39.32,39.44,134200.0,29.8353,29.9185,29.7596,29.8504,134200.0
2009-04-27 11:40:00,39.44,39.59,39.36,39.56,123800.0,29.8504,29.9639,29.7898,29.9412,123800.0
2009-04-27 11:50:00,39.57,39.64,39.53,39.58,91000.0,29.9488,30.0018,29.9185,29.9563,91000.0
2009-04-27 12:00:00,39.58,39.73,39.56,39.68,103100.0,29.9563,30.0699,29.9412,30.032,103100.0
2009-04-27 12:10:00,39.67,39.68,39.53,39.58,94600.0,30.0245,30.032,29.9185,29.9563,94600.0
2009-04-27 12:20:00,39.58,39.6,39.4,39.4,82300.0,29.9563,29.9715,29.8201,29.8201,82300.0
2009-04-27 12:30:00,39.41,39.42,39.27,39.37,87400.0,29.8277,29.8353,29.7217,29.7974,87400.0
2009-04-27 12:40:00,39.36,39.4,39.26,39.31,89200.0,29.7898,29.8201,29.7142,29.752,89200.0
2009-04-27 12:50:00,39.31,39.31,39.08,39.31,159800.0,29.752,29.752,29.5779,29.752,159800.0
2009-04-27 13:00:00,39.31,39.34,39.21,39.33,82800.0,29.752,29.7747,29.6763,29.7671,82800.0
2009-04-27 13:10:00,39.33,39.46,39.25,39.25,106600.0,29.7671,29.8655,29.7066,29.7066,106600.0
2009-04-27 13:20:00,39.25,39.29,39.2,39.23,82100.0,29.7066,29.7369,29.6687,29.6914,82100.0
2009-04-27 13:30:00,39.22,39.27,39.16,39.25,95200.0,29.6839,29.7217,29.6385,29.7066,95200.0
2009-04-27 13:40:00,39.25,39.32,39.17,39.19,122500.0,29.7066,29.7596,29.646,29.6612,122500.0
2009-04-27 13:50:00,39.19,39.21,39.05,39.18,108600.0,29.6612,29.6763,29.5552,29.6536,108600.0
2009-04-27 14:00:00,39.16,39.39,39.14,39.31,287000.0,29.6385,29.8125,29.6233,29.752,287000.0
2009-04-27 14:10:00,39.32,39.5,39.31,39.48,312700.0,29.7596,29.8958,29.752,29.8807,312700.0
2009-04-27 14:20:00,39.48,39.65,39.44,39.65,267500.0,29.8807,30.0093,29.8504,30.0093,267500.0
2009-04-27 14:30:00,39.66,39.72,39.57,39.65,148100.0,30.0169,30.0623,29.9488,30.0093,148100.0
2009-04-27 14:40:00,39.65,39.7,39.54,39.61,127000.0,30.0093,30.0472,29.9261,29.9791,127000.0
2009-04-27 14:50:00,39.61,39.68,39.53,39.6,172900.0,29.9791,30.032,29.9185,29.9715,172900.0
2009-04-27 15:00:00,39.6,39.62,39.37,39.39,237900.0,29.9715,29.9866,29.7974,29.8125,237900.0
2009-04-27 15:10:00,39.39,39.74,39.37,39.74,267600.0,29.8125,30.0774,29.7974,30.0774,267600.0
2009-04-27 15:20:00,39.74,39.85,39.53,39.58,379000.0,30.0774,30.1607,29.9185,29.9563,379000.0
2009-04-27 15:30:00,39.57,39.6,39.45,39.48,336800.0,29.9488,29.9715,29.858,29.8807,336800.0
2009-04-27 15:40:00,39.47,39.73,39.42,39.66,525000.0,29.8731,30.0699,29.8353,30.0169,525000.0
2009-04-27 15:50:00,39.65,39.65,39.37,39.46,607900.0,30.0093,30.0093,29.7974,29.8655,607900.0
2009-04-28 09:30:00,39.11,39.11,38.32,38.81,870700.0,29.6006,29.6006,29.0027,29.3736,870700.0
2009-04-28 09:40:00,38.82,38.9,38.61,38.75,413500.0,29.3811,29.4417,29.2222,29.3282,413500.0
2009-04-28 09:50:00,38.74,38.98,38.74,38.9,299900.0,29.3206,29.5022,29.3206,29.4417,299900.0
2009-04-28 10:00:00,38.94,39.32,38.91,39.28,180900.0,29.472,29.7596,29.4493,29.7293,180900.0
2009-04-28 10:10:00,39.27,39.39,39.21,39.38,83500.0,29.7217,29.8125,29.6763,29.805,83500.0
2009-04-28 10:20:00,39.38,39.42,39.22,39.24,116200.0,29.805,29.8353,29.6839,29.699,116200.0
2009-04-28 10:30:00,39.24,39.25,39.09,39.16,244800.0,29.699,29.7066,29.5855,29.6385,244800.0
2009-04-28 10:40:00,39.16,39.31,39.14,39.19,117900.0,29.6385,29.752,29.6233,29.6612,117900.0
2009-04-28 10:50:00,39.19,39.22,38.95,39.01,122500.0,29.6612,29.6839,29.4795,29.5249,122500.0
2009-04-28 11:00:00,39.01,39.11,38.87,38.9,108800.0,29.5249,29.6006,29.419,29.4417,108800.0
2009-04-28 11:10:00,38.9,38.9,38.79,38.86,134100.0,29.4417,29.4417,29.3584,29.4114,134100.0
2009-04-28 11:20:00,38.87,38.89,38.63,38.64,138700.0,29.419,29.4341,29.2373,29.2449,138700.0
2009-04-28 11:30:00,38.64,38.74,38.63,38.69,107700.0,29.2449,29.3206,29.2373,29.2827,107700.0
2009-04-28 11:40:00,38.7,38.7,38.58,38.6,68900.0,29.2903,29.2903,29.1995,29.2146,68900.0
2009-04-28 11:50:00,38.61,38.62,38.48,38.5,121400.0,29.2222,29.2298,29.1238,29.1389,121400.0
2009-04-28 12:00:00,38.5,38.58,38.48,38.56,310300.0,29.1389,29.1995,29.1238,29.1844,310300.0
2009-04-28 12:10:00,38.55,38.58,38.52,38.58,65000.0,29.1768,29.1995,29.1541,29.1995,65000.0
2009-04-28 12:20:00,38.58,38.68,38.57,38.61,174200.0,29.1995,29.2752,29.1919,29.2222,174200.0
2009-04-28 12:30:00,38.61,38.67,38.59,38.6,78200.0,29.2222,29.2676,29.2071,29.2146,78200.0
2009-04-28 12:40:00,38.6,38.64,38.6,38.62,265700.0,29.2146,29.2449,29.2146,29.2298,265700.0
2009-04-28 12:50:00,38.61,38.66,38.56,38.63,117800.0,29.2222,29.26,29.1844,29.2373,117800.0
2009-04-28 13:00:00,38.63,38.72,38.5,38.53,162600.0,29.2373,29.3055,29.1389,29.1616,162600.0
2009-04-28 13:10:00,38.53,38.66,38.52,38.62,85200.0,29.1616,29.26,29.1541,29.2298,85200.0
2009-04-28 13:20:00,38.62,38.68,38.54,38.61,60000.0,29.2298,29.2752,29.1692,29.2222,60000.0
2009-04-28 13:30:00,38.6,38.75,38.57,38.69,53100.0,29.2146,29.3282,29.1919,29.2827,53100.0
2009-04-28 13:40:00,38.68,38.75,38.6,38.67,122800.0,29.2752,29.3282,29.2146,29.2676,122800.0
2009-04-28 13:50:00,38.67,38.75,38.58,38.66,66900.0,29.2676,29.3282,29.1995,29.26,66900.0
2009-04-28 14:00:00,38.67,38.78,38.66,38.75,136900.0,29.2676,29.3509,29.26,29.3282,136900.0
2009-04-28 14:10:00,38.74,38.8,38.71,38.78,73700.0,29.3206,29.366,29.2979,29.3509,73700.0
2009-04-28 14:20:00,38.78,38.98,38.75,38.94,87600.0,29.3509,29.5022,29.3282,29.472,87600.0
2009-04-28 14:30:00,38.94,39.04,38.94,39.02,75900.0,29.472,29.5476,29.472,29.5325,75900.0
2009-04-28 14:40:00,39.01,39.04,38.87,38.9,67900.0,29.5249,29.5476,29.419,29.4417,67900.0
2009-04-28 14:50:00,38.89,38.98,38.89,38.94,87800.0,29.4341,29.5022,29.4341,29.472,87800.0
2009-04-28 15:00:00,38.94,39.02,38.9,38.97,119800.0,29.472,29.5325,29.4417,29.4947,119800.0
2009-04-28 15:10:00,38.97,39.05,38.84,38.84,130200.0,29.4947,29.5552,29.3963,29.3963,130200.0
2009-04-28 15:20:00,38.83,38.9,38.77,38.77,105700.0,29.3887,29.4417,29.3433,29.3433,105700.0
2009-04-28 15:30:00,38.76,38.88,38.67,38.81,145600.0,29.3357,29.4265,29.2676,29.3736,145600.0
2009-04-28 15:40:00,38.81,38.98,38.72,38.95,313600.0,29.3736,29.5022,29.3055,29.4795,313600.0
2009-04-28 15:50:00,38.95,38.98,38.8,38.83,328500.0,29.4795,29.5022,29.366,29.3887,328500.0
2009-04-29 09:30:00,39.09,39.39,39.02,39.37,147700.0,29.5855,29.8125,29.5325,29.7974,147700.0
2009-04-29 09:40:00,39.39,39.55,39.29,39.48,132500.0,29.8125,29.9336,29.7369,29.8807,132500.0
2009-04-29 09:50:00,39.47,39.66,39.47,39.66,110600.0,29.8731,30.0169,29.8731,30.0169,110600.0
2009-04-29 10:00:00,39.66,39.75,39.6,39.64,147900.0,30.0169,30.085,29.9715,30.0018,147900.0
2009-04-29 10:10:00,39.65,39.85,39.65,39.83,267100.0,30.0093,30.1607,30.0093,30.1456,267100.0
2009-04-29 10:20:00,39.83,39.91,39.76,39.84,130900.0,30.1456,30.2061,30.0926,30.1531,130900.0
2009-04-29 10:30:00,39.82,39.95,39.79,39.86,112200.0,30.138,30.2364,30.1153,30.1683,112200.0
2009-04-29 10:40:00,39.86,39.99,39.86,39.87,87600.0,30.1683,30.2667,30.1683,30.1758,87600.0
2009-04-29 10:50:00,39.87,39.99,39.86,39.97,115200.0,30.1758,30.2667,30.1683,30.2515,115200.0
2009-04-29 11:00:00,39.97,40.0,39.92,39.99,308600.0,30.2515,30.2742,30.2137,30.2667,308600.0
2009-04-29 11:10:00,39.98,40.0,39.96,39.98,175100.0,30.2591,30.2742,30.244,30.2591,175100.0
2009-04-29 11:20:00,39.99,40.11,39.99,40.09,185200.0,30.2667,30.3575,30.2667,30.3423,185200.0
2009-04-29 11:30:00,40.09,40.1,39.94,39.98,78600.0,30.3423,30.3499,30.2288,30.2591,78600.0
2009-04-29 11:40:00,39.98,40.04,39.91,40.02,135500.0,30.2591,30.3045,30.2061,30.2894,135500.0
2009-04-29 11:50:00,40.03,40.1,39.98,39.98,116500.0,30.2969,30.3499,30.2591,30.2591,116500.0
2009-04-29 12:00:00,39.99,40.07,39.96,40.01,57800.0,30.2667,30.3272,30.244,30.2818,57800.0
2009-04-29 12:10:00,40.0,40.09,39.98,40.0,63600.0,30.2742,30.3423,30.2591,30.2742,63600.0
2009-04-29 12:20:00,40.02,40.09,39.98,40.08,83100.0,30.2894,30.3423,30.2591,30.3348,83100.0
2009-04-29 12:30:00,40.09,40.12,40.04,40.09,42600.0,30.3423,30.3651,30.3045,30.3423,42600.0
2009-04-29 12:40:00,40.08,40.25,40.08,40.15,165400.0,30.3348,30.4634,30.3348,30.3878,165400.0
2009-04-29 12:50:00,40.14,40.24,40.08,40.21,112100.0,30.3802,30.4559,30.3348,30.4332,112100.0
2009-04-29 13:00:00,40.22,40.29,40.2,40.22,54300.0,30.4407,30.4937,30.4256,30.4407,54300.0
2009-04-29 13:10:00,40.24,40.3,40.2,40.26,60000.0,30.4559,30.5013,30.4256,30.471,60000.0
2009-04-29 13:20:00,40.26,40.48,40.25,40.46,88300.0,30.471,30.6375,30.4634,30.6224,88300.0
2009-04-29 13:30:00,40.46,40.48,40.42,40.44,64100.0,30.6224,30.6375,30.5921,30.6072,64100.0
2009-04-29 13:40:00,40.44,40.49,40.43,40.44,46400.0,30.6072,30.6451,30.5997,30.6072,46400.0
2009-04-29 13:50:00,40.44,40.47,40.37,40.42,50500.0,30.6072,30.6299,30.5543,30.5921,50500.0
2009-04-29 14:00:00,40.4,40.5,40.37,40.46,243600.0,30.577,30.6527,30.5543,30.6224,243600.0
2009-04-29 14:10:00,40.47,40.54,40.25,40.36,226500.0,30.6299,30.6829,30.4634,30.5467,226500.0
2009-04-29 14:20:00,40.38,40.52,40.31,40.48,281500.0,30.5618,30.6678,30.5089,30.6375,281500.0
2009-04-29 14:30:00,40.48,40.73,40.42,40.6,245700.0,30.6375,30.8267,30.5921,30.7283,245700.0
2009-04-29 14:40:00,40.6,40.65,40.42,40.44,356600.0,30.7283,30.7662,30.5921,30.6072,356600.0
2009-04-29 14:50:00,40.44,40.58,40.4,40.58,170100.0,30.6072,30.7132,30.577,30.7132,170100.0
2009-04-29 15:00:00,40.57,40.64,40.46,40.54,182200.0,30.7056,30.7586,30.6224,30.6829,182200.0
2009-04-29 15:10:00,40.55,40.63,40.38,40.41,354000.0,30.6905,30.751,30.5618,30.5845,354000.0
2009-04-29 15:20:00,40.41,40.49,40.29,40.37,342900.0,30.5845,30.6451,30.4937,30.5543,342900.0
2009-04-29 15:30:00,40.38,40.54,40.23,40.51,400600.0,30.5618,30.6829,30.4483,30.6602,400600.0
2009-04-29 15:40:00,40.52,40.58,40.22,40.35,490100.0,30.6678,30.7132,30.4407,30.5391,490100.0
2009-04-29 15:50:00,40.34,40.55,40.33,40.55,894000.0,30.5316,30.6905,30.524,30.6905,894000.0
2009-04-30 09:30:00,41.07,41.55,40.92,41.37,421400.0,31.0841,31.4474,30.9705,31.3111,421400.0
2009-04-30 09:40:00,41.39,41.74,41.39,41.45,234000.0,31.3263,31.5912,31.3263,31.3717,234000.0
2009-04-30 09:50:00,41.44,41.49,41.38,41.46,131600.0,31.3641,31.4019,31.3187,31.3792,131600.0
2009-04-30 10:00:00,41.47,41.66,41.43,41.56,132800.0,31.3868,31.5306,31.3565,31.4549,132800.0
2009-04-30 10:10:00,41.55,41.64,41.43,41.54,131500.0,31.4474,31.5155,31.3565,31.4398,131500.0
2009-04-30 10:20:00,41.54,41.59,41.36,41.55,154600.0,31.4398,31.4776,31.3036,31.4474,154600.0
2009-04-30 10:30:00,41.55,41.64,41.43,41.48,114800.0,31.4474,31.5155,31.3565,31.3944,114800.0
2009-04-30 10:40:00,41.48,41.5,41.16,41.21,167500.0,31.3944,31.4095,31.1522,31.19,167500.0
2009-04-30 10:50:00,41.21,41.33,41.16,41.33,97400.0,31.19,31.2808,31.1522,31.2808,97400.0
2009-04-30 11:00:00,41.33,41.37,41.24,41.28,147600.0,31.2808,31.3111,31.2127,31.243,147600.0
2009-04-30 11:10:00,41.28,41.32,41.25,41.25,86400.0,31.243,31.2733,31.2203,31.2203,86400.0
2009-04-30 11:20:00,41.25,41.28,41.09,41.17,128400.0,31.2203,31.243,31.0992,31.1597,128400.0
2009-04-30 11:30:00,41.16,41.2,41.05,41.14,87000.0,31.1522,31.1825,31.0689,31.137,87000.0
2009-04-30 11:40:00,41.13,41.18,41.1,41.17,72400.0,31.1295,31.1673,31.1068,31.1597,72400.0
2009-04-30 11:50:00,41.17,41.19,41.0,41.02,104100.0,31.1597,31.1749,31.0311,31.0462,104100.0
2009-04-30 12:00:00,41.02,41.08,40.85,40.87,163200.0,31.0462,31.0916,30.9176,30.9327,163200.0
2009-04-30 12:10:00,40.88,40.98,40.85,40.89,85100.0,30.9403,31.0159,30.9176,30.9478,85100.0
2009-04-30 12:20:00,40.89,40.98,40.84,40.89,102500.0,30.9478,31.0159,30.91,30.9478,102500.0
2009-04-30 12:30:00,40.91,40.91,40.58,40.66,108800.0,30.963,30.963,30.7132,30.7738,108800.0
2009-04-30 12:40:00,40.66,40.66,40.43,40.45,113700.0,30.7738,30.7738,30.5997,30.6148,113700.0
2009-04-30 12:50:00,40.46,40.52,40.42,40.47,77600.0,30.6224,30.6678,30.5921,30.6299,77600.0
2009-04-30 13:00:00,40.46,40.49,40.38,40.41,115700.0,30.6224,30.6451,30.5618,30.5845,115700.0
2009-04-30 13:10:00,40.41,40.43,40.25,40.27,101400.0,30.5845,30.5997,30.4634,30.4786,101400.0
2009-04-30 13:20:00,40.27,40.66,40.15,40.22,141200.0,30.4786,30.7738,30.3878,30.4407,141200.0
2009-04-30 13:30:00,40.23,40.34,40.19,40.28,121400.0,30.4483,30.5316,30.418,30.4861,121400.0
2009-04-30 13:40:00,40.29,40.39,40.27,40.33,133100.0,30.4937,30.5694,30.4786,30.524,133100.0
2009-04-30 13:50:00,40.34,40.54,40.27,40.46,116100.0,30.5316,30.6829,30.4786,30.6224,116100.0
2009-04-30 14:00:00,40.47,41.05,40.38,40.38,159000.0,30.6299,31.0689,30.5618,30.5618,159000.0
2009-04-30 14:10:00,40.38,40.49,40.25,40.49,168500.0,30.5618,30.6451,30.4634,30.6451,168500.0
2009-04-30 14:20:00,40.48,40.55,40.38,40.4,115000.0,30.6375,30.6905,30.5618,30.577,115000.0
2009-04-30 14:30:00,40.4,40.47,40.29,40.45,122200.0,30.577,30.6299,30.4937,30.6148,122200.0
2009-04-30 14:40:00,40.45,40.47,40.25,40.39,142300.0,30.6148,30.6299,30.4634,30.5694,142300.0
2009-04-30 14:50:00,40.38,40.48,40.32,40.44,125600.0,30.5618,30.6375,30.5164,30.6072,125600.0
2009-04-30 15:00:00,40.44,40.47,40.07,40.15,295100.0,30.6072,30.6299,30.3272,30.3878,295100.0
2009-04-30 15:10:00,40.15,40.23,39.92,39.99,192100.0,30.3878,30.4483,30.2137,30.2667,192100.0
2009-04-30 15:20:00,40.0,40.05,39.9,40.05,202200.0,30.2742,30.3121,30.1985,30.3121,202200.0
2009-04-30 15:30:00,40.04,40.32,40.01,40.18,297000.0,30.3045,30.5164,30.2818,30.4105,297000.0
2009-04-30 15:40:00,40.18,40.35,40.13,40.24,330500.0,30.4105,30.5391,30.3726,30.4559,330500.0
2009-04-30 15:50:00,40.25,40.32,40.03,40.1,652000.0,30.4634,30.5164,30.2969,30.3499,652000.0
2009-05-01 09:30:00,40.31,40.53,40.11,40.11,190800.0,30.5089,30.6754,30.3575,30.3575,190800.0
2009-05-01 09:40:00,40.11,40.33,40.09,40.31,150200.0,30.3575,30.524,30.3423,30.5089,150200.0
2009-05-01 09:50:00,40.31,40.7,40.31,40.67,161300.0,30.5089,30.804,30.5089,30.7813,161300.0
2009-05-01 10:00:00,40.68,40.9,40.52,40.54,263300.0,30.7889,30.9554,30.6678,30.6829,263300.0
2009-05-01 10:10:00,40.53,40.56,40.33,40.34,102000.0,30.6754,30.6981,30.524,30.5316,102000.0
2009-05-01 10:20:00,40.33,40.4,40.27,40.34,77700.0,30.524,30.577,30.4786,30.5316,77700.0
2009-05-01 10:30:00,40.34,40.34,40.25,40.31,65900.0,30.5316,30.5316,30.4634,30.5089,65900.0
2009-05-01 10:40:00,40.31,40.44,40.26,40.42,54900.0,30.5089,30.6072,30.471,30.5921,54900.0
2009-05-01 10:50:00,40.42,40.55,40.38,40.54,62400.0,30.5921,30.6905,30.5618,30.6829,62400.0
2009-05-01 11:00:00,40.54,40.76,40.54,40.73,88100.0,30.6829,30.8494,30.6829,30.8267,88100.0
2009-05-01 11:10:00,40.73,41.08,40.72,41.07,260500.0,30.8267,31.0916,30.8192,31.0841,260500.0
2009-05-01 11:20:00,41.06,41.13,41.01,41.09,168000.0,31.0765,31.1295,31.0387,31.0992,168000.0
2009-05-01 11:30:00,41.09,41.14,41.01,41.12,145800.0,31.0992,31.137,31.0387,31.1219,145800.0
2009-05-01 11:40:00,41.13,41.22,41.12,41.18,161100.0,31.1295,31.1976,31.1219,31.1673,161100.0
2009-05-01 11:50:00,41.17,41.31,41.1,41.13,199300.0,31.1597,31.2657,31.1068,31.1295,199300.0
2009-05-01 12:00:00,41.13,41.22,41.08,41.19,71900.0,31.1295,31.1976,31.0916,31.1749,71900.0
2009-05-01 12:10:00,41.19,41.26,41.1,41.23,78500.0,31.1749,31.2279,31.1068,31.2052,78500.0
2009-05-01 12:20:00,41.24,41.29,41.12,41.12,69900.0,31.2127,31.2506,31.1219,31.1219,69900.0
2009-05-01 12:30:00,41.12,41.26,41.04,41.2,84900.0,31.1219,31.2279,31.0614,31.1825,84900.0
2009-05-01 12:40:00,41.2,41.25,41.06,41.09,139400.0,31.1825,31.2203,31.0765,31.0992,139400.0
2009-05-01 12:50:00,41.1,41.22,41.03,41.14,96200.0,31.1068,31.1976,31.0538,31.137,96200.0
2009-05-01 13:00:00,41.15,41.21,41.07,41.17,107400.0,31.1446,31.19,31.0841,31.1597,107400.0
2009-05-01 13:10:00,41.16,41.32,41.07,41.31,166500.0,31.1522,31.2733,31.0841,31.2657,166500.0
2009-05-01 13:20:00,41.3,41.35,41.27,41.34,107800.0,31.2581,31.296,31.2354,31.2884,107800.0
2009-05-01 13:30:00,41.33,41.34,41.2,41.29,97600.0,31.2808,31.2884,31.1825,31.2506,97600.0
2009-05-01 13:40:00,41.31,41.37,41.27,41.35,122000.0,31.2657,31.3111,31.2354,31.296,122000.0
2009-05-01 13:50:00,41.35,41.37,41.25,41.27,103200.0,31.296,31.3111,31.2203,31.2354,103200.0
2009-05-01 14:00:00,41.27,41.31,41.23,41.27,70400.0,31.2354,31.2657,31.2052,31.2354,70400.0
2009-05-01 14:10:00,41.26,41.26,41.06,41.08,77800.0,31.2279,31.2279,31.0765,31.0916,77800.0
2009-05-01 14:20:00,41.08,41.17,41.07,41.13,112000.0,31.0916,31.1597,31.0841,31.1295,112000.0
2009-05-01 14:30:00,41.13,41.24,41.11,41.15,120100.0,31.1295,31.2127,31.1143,31.1446,120100.0
2009-05-01 14:40:00,41.15,41.19,41.08,41.09,82200.0,31.1446,31.1749,31.0916,31.0992,82200.0
2009-05-01 14:50:00,41.09,41.12,41.0,41.02,100900.0,31.0992,31.1219,31.0311,31.0462,100900.0
2009-05-01 15:00:00,41.03,41.23,41.03,41.1,125800.0,31.0538,31.2052,31.0538,31.1068,125800.0
2009-05-01 15:10:00,41.1,41.1,40.82,40.88,133400.0,31.1068,31.1068,30.8948,30.9403,133400.0
2009-05-01 15:20:00,40.87,40.91,40.78,40.82,121800.0,30.9327,30.963,30.8646,30.8948,121800.0
2009-05-01 15:30:00,40.82,40.95,40.7,40.95,189800.0,30.8948,30.9932,30.804,30.9932,189800.0
2009-05-01 15:40:00,40.95,41.09,40.92,41.0,272000.0,30.9932,31.0992,30.9705,31.0311,272000.0
2009-05-01 15:50:00,41.0,41.21,40.98,41.2,377300.0,31.0311,31.19,31.0159,31.1825,377300.0
2009-05-04 09:30:00,41.9,41.91,41.51,41.63,273100.0,31.7123,31.7198,31.4171,31.5079,273100.0
2009-05-04 09:40:00,41.61,41.78,41.61,41.7,124900.0,31.4928,31.6214,31.4928,31.5609,124900.0
2009-05-04 09:50:00,41.68,41.72,41.57,41.71,139500.0,31.5457,31.576,31.4625,31.5685,139500.0
2009-05-04 10:00:00,41.67,41.99,41.67,41.93,196200.0,31.5382,31.7804,31.5382,31.735,196200.0
2009-05-04 10:10:00,41.94,42.0,41.87,41.9,188600.0,31.7425,31.7879,31.6895,31.7123,188600.0
2009-05-04 10:20:00,41.9,41.93,41.79,41.87,111500.0,31.7123,31.735,31.629,31.6895,111500.0
2009-05-04 10:30:00,41.85,41.94,41.8,41.88,122200.0,31.6744,31.7425,31.6366,31.6971,122200.0
2009-05-04 10:40:00,41.89,41.93,41.78,41.9,108400.0,31.7047,31.735,31.6214,31.7123,108400.0
2009-05-04 10:50:00,41.91,41.94,41.68,41.8,89400.0,31.7198,31.7425,31.5457,31.6366,89400.0
2009-05-04 11:00:00,41.81,41.99,41.81,41.92,164800.0,31.6441,31.7804,31.6441,31.7274,164800.0
2009-05-04 11:10:00,41.92,41.99,41.81,41.82,90300.0,31.7274,31.7804,31.6441,31.6517,90300.0
2009-05-04 11:20:00,41.82,41.9,41.74,41.88,79800.0,31.6517,31.7123,31.5912,31.6971,79800.0
2009-05-04 11:30:00,41.89,42.0,41.86,41.92,81500.0,31.7047,31.7879,31.682,31.7274,81500.0
2009-05-04 11:40:00,41.91,41.98,41.77,41.9,78800.0,31.7198,31.7728,31.6139,31.7123,78800.0
2009-05-04 11:50:00,41.91,41.94,41.84,41.92,56800.0,31.7198,31.7425,31.6668,31.7274,56800.0
2009-05-04 12:00:00,41.93,42.03,41.79,41.82,105800.0,31.735,31.8106,31.629,31.6517,105800.0
2009-05-04 12:10:00,41.81,41.81,41.7,41.78,107800.0,31.6441,31.6441,31.5609,31.6214,107800.0
2009-05-04 12:20:00,41.78,41.88,41.74,41.79,86400.0,31.6214,31.6971,31.5912,31.629,86400.0
2009-05-04 12:30:00,41.79,41.93,41.79,41.9,89600.0,31.629,31.735,31.629,31.7123,89600.0
2009-05-04 12:40:00,41.89,42.06,41.87,42.01,104300.0,31.7047,31.8334,31.6895,31.7955,104300.0
2009-05-04 12:50:00,42.02,42.02,41.84,41.89,53500.0,31.8031,31.8031,31.6668,31.7047,53500.0
2009-05-04 13:00:00,41.88,42.0,41.84,41.96,63000.0,31.6971,31.7879,31.6668,31.7577,63000.0
2009-05-04 13:10:00,41.95,42.0,41.86,41.86,55200.0,31.7501,31.7879,31.682,31.682,55200.0
2009-05-04 13:20:00,41.86,42.04,41.86,42.01,68400.0,31.682,31.8182,31.682,31.7955,68400.0
2009-05-04 13:30:00,42.01,42.14,42.01,42.12,63100.0,31.7955,31.8939,31.7955,31.8788,63100.0
2009-05-04 13:40:00,42.12,42.14,42.05,42.12,47100.0,31.8788,31.8939,31.8258,31.8788,47100.0
2009-05-04 13:50:00,42.12,42.14,42.02,42.11,46400.0,31.8788,31.8939,31.8031,31.8712,46400.0
2009-05-04 14:00:00,42.11,42.16,41.95,41.97,88200.0,31.8712,31.909,31.7501,31.7652,88200.0
2009-05-04 14:10:00,41.98,42.05,41.94,42.01,64900.0,31.7728,31.8258,31.7425,31.7955,64900.0
2009-05-04 14:20:00,42.02,42.14,41.99,42.1,68000.0,31.8031,31.8939,31.7804,31.8636,68000.0
2009-05-04 14:30:00,42.09,42.15,41.99,42.06,74400.0,31.8561,31.9015,31.7804,31.8334,74400.0
2009-05-04 14:40:00,42.07,42.17,42.03,42.06,76700.0,31.8409,31.9166,31.8106,31.8334,76700.0
2009-05-04 14:50:00,42.07,42.09,41.91,42.0,104400.0,31.8409,31.8561,31.7198,31.7879,104400.0
2009-05-04 15:00:00,41.99,42.08,41.93,41.96,134500.0,31.7804,31.8485,31.735,31.7577,134500.0
2009-05-04 15:10:00,41.96,42.1,41.9,42.1,108600.0,31.7577,31.8636,31.7123,31.8636,108600.0
2009-05-04 15:20:00,42.09,42.12,41.93,42.01,143900.0,31.8561,31.8788,31.735,31.7955,143900.0
2009-05-04 15:30:00,42.0,42.1,41.85,41.9,211500.0,31.7879,31.8636,31.6744,31.7123,211500.0
2009-05-04 15:40:00,41.9,42.06,41.9,41.97,309600.0,31.7123,31.8334,31.7123,31.7652,309600.0
2009-05-04 15:50:00,41.97,42.18,41.94,42.17,544300.0,31.7652,31.9242,31.7425,31.9166,544300.0
2009-05-05 09:30:00,42.09,42.49,41.92,42.33,217900.0,31.8561,32.1588,31.7274,32.0377,217900.0
2009-05-05 09:40:00,42.32,42.44,42.02,42.12,108800.0,32.0301,32.121,31.8031,31.8788,108800.0
2009-05-05 09:50:00,42.15,42.25,42.04,42.15,82700.0,31.9015,31.9772,31.8182,31.9015,82700.0
2009-05-05 10:00:00,42.16,42.4,42.02,42.21,241200.0,31.909,32.0907,31.8031,31.9469,241200.0
2009-05-05 10:10:00,42.22,42.54,42.22,42.4,184800.0,31.9544,32.1966,31.9544,32.0907,184800.0
2009-05-05 10:20:00,42.39,42.45,42.26,42.36,115400.0,32.0831,32.1285,31.9847,32.0604,115400.0
2009-05-05 10:30:00,42.35,42.44,42.27,42.4,81000.0,32.0528,32.121,31.9923,32.0907,81000.0
2009-05-05 10:40:00,42.41,42.49,42.35,42.37,68100.0,32.0982,32.1588,32.0528,32.068,68100.0
2009-05-05 10:50:00,42.37,42.46,42.28,42.28,112700.0,32.068,32.1361,31.9999,31.9999,112700.0
2009-05-05 11:00:00,42.3,42.45,42.3,42.41,122000.0,32.015,32.1285,32.015,32.0982,122000.0
2009-05-05 11:10:00,42.41,42.5,42.37,42.38,99000.0,32.0982,32.1664,32.068,32.0755,99000.0
2009-05-05 11:20:00,42.39,42.48,42.33,42.48,83300.0,32.0831,32.1512,32.0377,32.1512,83300.0
2009-05-05 11:30:00,42.47,42.68,42.47,42.6,121300.0,32.1437,32.3026,32.1437,32.2421,121300.0
2009-05-05 11:40:00,42.59,42.67,42.57,42.67,66500.0,32.2345,32.295,32.2193,32.295,66500.0
2009-05-05 11:50:00,42.68,42.8,42.67,42.8,132600.0,32.3026,32.3934,32.295,32.3934,132600.0
2009-05-05 12:00:00,42.79,42.84,42.75,42.82,81900.0,32.3859,32.4237,32.3556,32.4086,81900.0
2009-05-05 12:10:00,42.83,42.89,42.74,42.86,76000.0,32.4161,32.4615,32.348,32.4388,76000.0
2009-05-05 12:20:00,42.86,42.89,42.8,42.8,68800.0,32.4388,32.4615,32.3934,32.3934,68800.0
2009-05-05 12:30:00,42.81,42.83,42.61,42.63,75000.0,32.401,32.4161,32.2496,32.2648,75000.0
2009-05-05 12:40:00,42.62,42.71,42.6,42.7,34300.0,32.2572,32.3253,32.2421,32.3177,34300.0
2009-05-05 12:50:00,42.69,42.72,42.59,42.67,51800.0,32.3102,32.3329,32.2345,32.295,51800.0
2009-05-05 13:00:00,42.68,42.8,42.63,42.67,63400.0,32.3026,32.3934,32.2648,32.295,63400.0
2009-05-05 13:10:00,42.66,42.69,42.56,42.66,65000.0,32.2875,32.3102,32.2118,32.2875,65000.0
2009-05-05 13:20:00,42.66,42.72,42.53,42.55,65000.0,32.2875,32.3329,32.1891,32.2042,65000.0
2009-05-05 13:30:00,42.54,42.62,42.51,42.62,63200.0,32.1966,32.2572,32.1739,32.2572,63200.0
2009-05-05 13:40:00,42.62,42.63,42.5,42.56,67900.0,32.2572,32.2648,32.1664,32.2118,67900.0
2009-05-05 13:50:00,42.58,42.68,42.56,42.65,78300.0,32.2269,32.3026,32.2118,32.2799,78300.0
2009-05-05 14:00:00,42.66,42.66,42.58,42.63,42900.0,32.2875,32.2875,32.2269,32.2648,42900.0
2009-05-05 14:10:00,42.63,42.7,42.61,42.67,69600.0,32.2648,32.3177,32.2496,32.295,69600.0
2009-05-05 14:20:00,42.66,42.67,42.46,42.51,112200.0,32.2875,32.295,32.1361,32.1739,112200.0
2009-05-05 14:30:00,42.5,42.94,42.48,42.9,1112000.0,32.1664,32.4994,32.1512,32.4691,1112000.0
2009-05-05 14:40:00,42.9,43.25,42.85,43.15,719100.0,32.4691,32.734,32.4313,32.6583,719100.0
2009-05-05 14:50:00,43.15,43.23,43.05,43.13,367100.0,32.6583,32.7189,32.5826,32.6432,367100.0
2009-05-05 15:00:00,43.13,43.2,43.06,43.11,345400.0,32.6432,32.6962,32.5902,32.628,345400.0
2009-05-05 15:10:00,43.12,43.12,42.95,43.06,371800.0,32.6356,32.6356,32.507,32.5902,371800.0
2009-05-05 15:20:00,43.05,43.08,42.97,43.0,248000.0,32.5826,32.6053,32.5221,32.5448,248000.0
2009-05-05 15:30:00,43.01,43.23,43.0,43.16,264900.0,32.5524,32.7189,32.5448,32.6659,264900.0
2009-05-05 15:40:00,43.16,43.21,43.06,43.11,285700.0,32.6659,32.7037,32.5902,32.628,285700.0
2009-05-05 15:50:00,43.12,43.16,42.95,43.15,606900.0,32.6356,32.6659,32.507,32.6583,606900.0
2009-05-06 09:30:00,43.3,43.69,43.08,43.54,317600.0,33.0833,33.3812,32.9152,33.2666,317600.0
2009-05-06 09:40:00,43.52,43.58,43.29,43.46,250700.0,33.2513,33.2972,33.0756,33.2055,250700.0
2009-05-06 09:50:00,43.48,43.55,43.36,43.46,333900.0,33.2208,33.2743,33.1291,33.2055,333900.0
2009-05-06 10:00:00,43.47,43.74,43.45,43.59,366000.0,33.2131,33.4194,33.1979,33.3048,366000.0
2009-05-06 10:10:00,43.59,43.6,43.5,43.53,144100.0,33.3048,33.3125,33.2361,33.259,144100.0
2009-05-06 10:20:00,43.54,43.61,43.52,43.58,223600.0,33.2666,33.3201,33.2513,33.2972,223600.0
2009-05-06 10:30:00,43.58,43.75,43.53,43.71,251500.0,33.2972,33.4271,33.259,33.3965,251500.0
2009-05-06 10:40:00,43.71,44.06,43.7,44.05,258200.0,33.3965,33.6639,33.3889,33.6563,258200.0
2009-05-06 10:50:00,44.04,44.16,43.95,44.01,460100.0,33.6487,33.7403,33.5799,33.6257,460100.0
2009-05-06 11:00:00,44.01,44.07,43.9,44.03,287900.0,33.6257,33.6716,33.5417,33.641,287900.0
2009-05-06 11:10:00,44.0,44.16,43.95,43.95,145200.0,33.6181,33.7403,33.5799,33.5799,145200.0
2009-05-06 11:20:00,43.95,44.08,43.94,44.06,133200.0,33.5799,33.6792,33.5722,33.6639,133200.0
2009-05-06 11:30:00,44.08,44.19,43.97,44.14,139000.0,33.6792,33.7633,33.5952,33.7251,139000.0
2009-05-06 11:40:00,44.11,44.2,44.1,44.11,77600.0,33.7021,33.7709,33.6945,33.7021,77600.0
2009-05-06 11:50:00,44.1,44.2,43.99,44.11,149700.0,33.6945,33.7709,33.6105,33.7021,149700.0
2009-05-06 12:00:00,44.12,44.18,44.09,44.15,133900.0,33.7098,33.7556,33.6869,33.7327,133900.0
2009-05-06 12:10:00,44.15,44.2,44.09,44.12,157700.0,33.7327,33.7709,33.6869,33.7098,157700.0
2009-05-06 12:20:00,44.11,44.21,44.05,44.18,151500.0,33.7021,33.7785,33.6563,33.7556,151500.0
2009-05-06 12:30:00,44.18,44.19,43.97,43.97,137900.0,33.7556,33.7633,33.5952,33.5952,137900.0
2009-05-06 12:40:00,43.96,44.08,43.96,44.03,94400.0,33.5875,33.6792,33.5875,33.641,94400.0
2009-05-06 12:50:00,44.03,44.04,43.81,43.84,112300.0,33.641,33.6487,33.4729,33.4958,112300.0
2009-05-06 13:00:00,43.84,43.86,43.71,43.71,134100.0,33.4958,33.5111,33.3965,33.3965,134100.0
2009-05-06 13:10:00,43.71,43.84,43.7,43.82,93000.0,33.3965,33.4958,33.3889,33.4806,93000.0
2009-05-06 13:20:00,43.81,43.94,43.73,43.78,101100.0,33.4729,33.5722,33.4118,33.45,101100.0
2009-05-06 13:30:00,43.77,43.92,43.72,43.83,123900.0,33.4424,33.557,33.4042,33.4882,123900.0
2009-05-06 13:40:00,43.84,43.91,43.75,43.84,83200.0,33.4958,33.5493,33.4271,33.4958,83200.0
2009-05-06 13:50:00,43.83,44.04,43.81,43.94,232300.0,33.4882,33.6487,33.4729,33.5722,232300.0
2009-05-06 14:00:00,43.94,44.01,43.86,43.9,115500.0,33.5722,33.6257,33.5111,33.5417,115500.0
2009-05-06 14:10:00,43.9,43.9,43.79,43.84,117000.0,33.5417,33.5417,33.4576,33.4958,117000.0
2009-05-06 14:20:00,43.85,43.93,43.83,43.92,92500.0,33.5035,33.5646,33.4882,33.557,92500.0
2009-05-06 14:30:00,43.92,44.03,43.88,44.01,100800.0,33.557,33.641,33.5264,33.6257,100800.0
2009-05-06 14:40:00,44.01,44.1,43.89,44.09,107500.0,33.6257,33.6945,33.534,33.6869,107500.0
2009-05-06 14:50:00,44.09,44.1,43.87,43.89,142600.0,33.6869,33.6945,33.5188,33.534,142600.0
2009-05-06 15:00:00,43.9,44.01,43.87,43.97,188300.0,33.5417,33.6257,33.5188,33.5952,188300.0
2009-05-06 15:10:00,43.97,43.98,43.82,43.82,214500.0,33.5952,33.6028,33.4806,33.4806,214500.0
2009-05-06 15:20:00,43.82,43.94,43.74,43.94,272900.0,33.4806,33.5722,33.4194,33.5722,272900.0
2009-05-06 15:30:00,43.93,44.05,43.81,43.9,242300.0,33.5646,33.6563,33.4729,33.5417,242300.0
2009-05-06 15:40:00,43.91,44.15,43.9,44.15,337600.0,33.5493,33.7327,33.5417,33.7327,337600.0
2009-05-06 15:50:00,44.15,44.2,43.98,44.18,588000.0,33.7327,33.7709,33.6028,33.7556,588000.0
2009-05-07 09:30:00,44.47,44.62,43.91,43.98,273500.0,33.9772,34.0918,33.5493,33.6028,273500.0
2009-05-07 09:40:00,43.99,44.04,43.36,43.37,262300.0,33.6105,33.6487,33.1291,33.1367,262300.0
2009-05-07 09:50:00,43.39,43.77,43.32,43.71,394800.0,33.152,33.4424,33.0985,33.3965,394800.0
2009-05-07 10:00:00,43.73,44.14,43.72,44.05,311900.0,33.4118,33.7251,33.4042,33.6563,311900.0
2009-05-07 10:10:00,44.05,44.08,43.8,43.99,135300.0,33.6563,33.6792,33.4653,33.6105,135300.0
2009-05-07 10:20:00,43.97,44.0,43.28,43.33,300300.0,33.5952,33.6181,33.068,33.1062,300300.0
2009-05-07 10:30:00,43.33,43.36,43.15,43.36,151400.0,33.1062,33.1291,32.9687,33.1291,151400.0
2009-05-07 10:40:00,43.37,43.47,43.24,43.4,124100.0,33.1367,33.2131,33.0374,33.1597,124100.0
2009-05-07 10:50:00,43.39,43.45,43.3,43.35,124800.0,33.152,33.1979,33.0833,33.1215,124800.0
2009-05-07 11:00:00,43.35,43.49,43.08,43.1,254900.0,33.1215,33.2284,32.9152,32.9304,254900.0
2009-05-07 11:10:00,43.1,43.17,42.75,42.99,397100.0,32.9304,32.9839,32.663,32.8464,397100.0
2009-05-07 11:20:00,42.97,43.14,42.94,43.14,104200.0,32.8311,32.961,32.8082,32.961,104200.0
2009-05-07 11:30:00,43.12,43.2,42.98,43.2,97400.0,32.9457,33.0069,32.8388,33.0069,97400.0
2009-05-07 11:40:00,43.19,43.39,43.19,43.28,132000.0,32.9992,33.152,32.9992,33.068,132000.0
2009-05-07 11:50:00,43.28,43.45,43.25,43.38,65100.0,33.068,33.1979,33.0451,33.1444,65100.0
2009-05-07 12:00:00,43.38,43.38,43.16,43.18,64600.0,33.1444,33.1444,32.9763,32.9916,64600.0
2009-05-07 12:10:00,43.18,43.24,43.14,43.18,24500.0,32.9916,33.0374,32.961,32.9916,24500.0
2009-05-07 12:20:00,43.17,43.32,43.15,43.27,122200.0,32.9839,33.0985,32.9687,33.0603,122200.0
2009-05-07 12:30:00,43.27,43.36,43.21,43.32,65900.0,33.0603,33.1291,33.0145,33.0985,65900.0
2009-05-07 12:40:00,43.34,43.56,43.33,43.49,70400.0,33.1138,33.2819,33.1062,33.2284,70400.0
2009-05-07 12:50:00,43.49,43.53,43.33,43.53,84000.0,33.2284,33.259,33.1062,33.259,84000.0
2009-05-07 13:00:00,43.52,43.56,43.24,43.37,110500.0,33.2513,33.2819,33.0374,33.1367,110500.0
2009-05-07 13:10:00,43.37,43.43,43.26,43.28,64300.0,33.1367,33.1826,33.0527,33.068,64300.0
2009-05-07 13:20:00,43.29,43.39,43.25,43.27,72800.0,33.0756,33.152,33.0451,33.0603,72800.0
2009-05-07 13:30:00,43.29,43.36,43.18,43.31,87300.0,33.0756,33.1291,32.9916,33.0909,87300.0
2009-05-07 13:40:00,43.31,43.31,43.15,43.24,52000.0,33.0909,33.0909,32.9687,33.0374,52000.0
2009-05-07 13:50:00,43.23,43.39,43.12,43.38,73900.0,33.0298,33.152,32.9457,33.1444,73900.0
2009-05-07 14:00:00,43.37,43.39,43.25,43.3,144200.0,33.1367,33.152,33.0451,33.0833,144200.0
2009-05-07 14:10:00,43.3,43.3,43.21,43.25,130300.0,33.0833,33.0833,33.0145,33.0451,130300.0
2009-05-07 14:20:00,43.25,43.36,43.21,43.34,111400.0,33.0451,33.1291,33.0145,33.1138,111400.0
2009-05-07 14:30:00,43.33,43.36,43.24,43.26,142000.0,33.1062,33.1291,33.0374,33.0527,142000.0
2009-05-07 14:40:00,43.26,43.3,43.18,43.27,91500.0,33.0527,33.0833,32.9916,33.0603,91500.0
2009-05-07 14:50:00,43.29,43.45,43.25,43.32,169600.0,33.0756,33.1979,33.0451,33.0985,169600.0
2009-05-07 15:00:00,43.32,43.44,43.22,43.27,184400.0,33.0985,33.1902,33.0221,33.0603,184400.0
2009-05-07 15:10:00,43.26,43.42,43.24,43.4,143600.0,33.0527,33.1749,33.0374,33.1597,143600.0
2009-05-07 15:20:00,43.4,43.54,43.36,43.42,150000.0,33.1597,33.2666,33.1291,33.1749,150000.0
2009-05-07 15:30:00,43.41,43.42,43.25,43.38,382300.0,33.1673,33.1749,33.0451,33.1444,382300.0
2009-05-07 15:40:00,43.37,43.6,43.34,43.54,399800.0,33.1367,33.3125,33.1138,33.2666,399800.0
2009-05-07 15:50:00,43.55,43.74,43.44,43.53,426600.0,33.2743,33.4194,33.1902,33.259,426600.0
2009-05-08 09:30:00,43.96,44.54,43.77,44.52,178600.0,33.5875,34.0307,33.4424,34.0154,178600.0
2009-05-08 09:40:00,44.52,44.96,44.49,44.86,273600.0,34.0154,34.3516,33.9925,34.2752,273600.0
2009-05-08 09:50:00,44.85,45.26,44.77,45.22,343100.0,34.2675,34.5808,34.2064,34.5502,343100.0
2009-05-08 10:00:00,45.22,45.27,44.75,44.83,268600.0,34.5502,34.5884,34.1911,34.2523,268600.0
2009-05-08 10:10:00,44.83,44.95,44.63,44.94,272500.0,34.2523,34.3439,34.0994,34.3363,272500.0
2009-05-08 10:20:00,44.94,45.11,44.81,45.05,239600.0,34.3363,34.4662,34.237,34.4203,239600.0
2009-05-08 10:30:00,45.06,45.15,44.85,45.03,175400.0,34.428,34.4967,34.2675,34.4051,175400.0
2009-05-08 10:40:00,45.03,45.14,44.92,44.95,131600.0,34.4051,34.4891,34.321,34.3439,131600.0
2009-05-08 10:50:00,44.93,45.13,44.79,45.04,126500.0,34.3287,34.4815,34.2217,34.4127,126500.0
2009-05-08 11:00:00,45.07,45.36,45.07,45.27,280800.0,34.4356,34.6572,34.4356,34.5884,280800.0
2009-05-08 11:10:00,45.25,45.25,45.04,45.11,163600.0,34.5732,34.5732,34.4127,34.4662,163600.0
2009-05-08 11:20:00,45.11,45.2,44.95,45.13,185800.0,34.4662,34.5349,34.3439,34.4815,185800.0
2009-05-08 11:30:00,45.13,45.23,45.11,45.22,101100.0,34.4815,34.5579,34.4662,34.5502,101100.0
2009-05-08 11:40:00,45.22,45.5,45.2,45.41,177400.0,34.5502,34.7642,34.5349,34.6954,177400.0
2009-05-08 11:50:00,45.4,45.59,45.35,45.5,123200.0,34.6878,34.8329,34.6496,34.7642,123200.0
2009-05-08 12:00:00,45.5,45.56,45.34,45.56,109000.0,34.7642,34.81,34.6419,34.81,109000.0
2009-05-08 12:10:00,45.54,45.7,45.51,45.64,133300.0,34.7947,34.917,34.7718,34.8711,133300.0
2009-05-08 12:20:00,45.64,45.71,45.54,45.63,120700.0,34.8711,34.9246,34.7947,34.8635,120700.0
2009-05-08 12:30:00,45.63,45.78,45.6,45.78,164700.0,34.8635,34.9781,34.8406,34.9781,164700.0
2009-05-08 12:40:00,45.77,45.83,45.56,45.56,120000.0,34.9705,35.0163,34.81,34.81,120000.0
2009-05-08 12:50:00,45.56,45.84,45.51,45.8,113400.0,34.81,35.0239,34.7718,34.9934,113400.0
2009-05-08 13:00:00,45.81,45.81,45.61,45.71,119300.0,35.001,35.001,34.8482,34.9246,119300.0
2009-05-08 13:10:00,45.71,45.75,45.59,45.65,67000.0,34.9246,34.9552,34.8329,34.8788,67000.0
2009-05-08 13:20:00,45.65,45.76,45.6,45.64,137500.0,34.8788,34.9628,34.8406,34.8711,137500.0
2009-05-08 13:30:00,45.64,45.64,45.49,45.49,124700.0,34.8711,34.8711,34.7565,34.7565,124700.0
2009-05-08 13:40:00,45.49,45.6,45.38,45.56,105600.0,34.7565,34.8406,34.6725,34.81,105600.0
2009-05-08 13:50:00,45.57,45.58,45.38,45.39,80700.0,34.8176,34.8253,34.6725,34.6801,80700.0
2009-05-08 14:00:00,45.39,45.65,45.39,45.56,99800.0,34.6801,34.8788,34.6801,34.81,99800.0
2009-05-08 14:10:00,45.56,45.7,45.55,45.62,136200.0,34.81,34.917,34.8024,34.8558,136200.0
2009-05-08 14:20:00,45.63,45.69,45.54,45.55,104100.0,34.8635,34.9093,34.7947,34.8024,104100.0
2009-05-08 14:30:00,45.55,45.73,45.55,45.69,76700.0,34.8024,34.9399,34.8024,34.9093,76700.0
2009-05-08 14:40:00,45.69,45.75,45.6,45.74,125900.0,34.9093,34.9552,34.8406,34.9475,125900.0
2009-05-08 14:50:00,45.74,45.8,45.69,45.71,106100.0,34.9475,34.9934,34.9093,34.9246,106100.0
2009-05-08 15:00:00,45.72,45.77,45.52,45.66,126000.0,34.9323,34.9705,34.7794,34.8864,126000.0
2009-05-08 15:10:00,45.66,45.67,45.45,45.59,166200.0,34.8864,34.8941,34.726,34.8329,166200.0
2009-05-08 15:20:00,45.59,45.8,45.59,45.6,178400.0,34.8329,34.9934,34.8329,34.8406,178400.0
2009-05-08 15:30:00,45.61,45.74,45.54,45.54,229000.0,34.8482,34.9475,34.7947,34.7947,229000.0
2009-05-08 15:40:00,45.55,45.76,45.54,45.59,408100.0,34.8024,34.9628,34.7947,34.8329,408100.0
2009-05-08 15:50:00,45.59,45.84,45.45,45.83,841800.0,34.8329,35.0239,34.726,35.0163,841800.0
2009-05-11 09:30:00,45.26,45.6,45.2,45.33,151600.0,34.5808,34.8406,34.5349,34.6343,151600.0
2009-05-11 09:40:00,45.33,45.4,44.8,44.82,219000.0,34.6343,34.6878,34.2293,34.2446,219000.0
2009-05-11 09:50:00,44.81,45.19,44.81,45.13,239300.0,34.237,34.5273,34.237,34.4815,239300.0
2009-05-11 10:00:00,45.14,45.16,45.0,45.05,169700.0,34.4891,34.5044,34.3821,34.4203,169700.0
2009-05-11 10:10:00,45.05,45.35,45.0,45.28,317800.0,34.4203,34.6496,34.3821,34.5961,317800.0
2009-05-11 10:20:00,45.27,45.39,44.97,44.99,217800.0,34.5884,34.6801,34.3592,34.3745,217800.0
2009-05-11 10:30:00,44.98,45.17,44.96,45.04,193600.0,34.3669,34.512,34.3516,34.4127,193600.0
2009-05-11 10:40:00,45.03,45.09,44.99,45.0,119300.0,34.4051,34.4509,34.3745,34.3821,119300.0
2009-05-11 10:50:00,44.98,45.09,44.93,44.97,189000.0,34.3669,34.4509,34.3287,34.3592,189000.0
2009-05-11 11:00:00,44.99,45.06,44.75,44.8,157100.0,34.3745,34.428,34.1911,34.2293,157100.0
2009-05-11 11:10:00,44.8,44.93,44.72,44.72,148900.0,34.2293,34.3287,34.1682,34.1682,148900.0
2009-05-11 11:20:00,44.74,44.74,44.54,44.6,193100.0,34.1835,34.1835,34.0307,34.0765,193100.0
2009-05-11 11:30:00,44.6,44.71,44.54,44.71,106500.0,34.0765,34.1606,34.0307,34.1606,106500.0
2009-05-11 11:40:00,44.7,44.94,44.68,44.93,188200.0,34.1529,34.3363,34.1376,34.3287,188200.0
2009-05-11 11:50:00,44.91,45.03,44.88,44.98,145400.0,34.3134,34.4051,34.2905,34.3669,145400.0
2009-05-11 12:00:00,44.97,45.05,44.91,45.01,113800.0,34.3592,34.4203,34.3134,34.3898,113800.0
2009-05-11 12:10:00,45.0,45.11,44.97,45.09,65100.0,34.3821,34.4662,34.3592,34.4509,65100.0
2009-05-11 12:20:00,45.1,45.14,45.05,45.05,46200.0,34.4585,34.4891,34.4203,34.4203,46200.0
2009-05-11 12:30:00,45.04,45.11,45.0,45.07,49800.0,34.4127,34.4662,34.3821,34.4356,49800.0
2009-05-11 12:40:00,45.06,45.08,44.96,45.0,85900.0,34.428,34.4433,34.3516,34.3821,85900.0
2009-05-11 12:50:00,45.0,45.04,44.94,44.94,87000.0,34.3821,34.4127,34.3363,34.3363,87000.0
2009-05-11 13:00:00,44.94,45.03,44.84,44.97,151800.0,34.3363,34.4051,34.2599,34.3592,151800.0
2009-05-11 13:10:00,44.97,44.97,44.91,44.94,73400.0,34.3592,34.3592,34.3134,34.3363,73400.0
2009-05-11 13:20:00,44.94,44.98,44.93,44.96,120500.0,34.3363,34.3669,34.3287,34.3516,120500.0
2009-05-11 13:30:00,44.96,45.01,44.94,45.0,189700.0,34.3516,34.3898,34.3363,34.3821,189700.0
2009-05-11 13:40:00,45.0,45.0,44.94,44.94,165100.0,34.3821,34.3821,34.3363,34.3363,165100.0
2009-05-11 13:50:00,44.94,44.96,44.92,44.92,101900.0,34.3363,34.3516,34.321,34.321,101900.0
2009-05-11 14:00:00,44.93,44.95,44.87,44.89,92400.0,34.3287,34.3439,34.2828,34.2981,92400.0
2009-05-11 14:10:00,44.9,44.93,44.86,44.88,230800.0,34.3057,34.3287,34.2752,34.2905,230800.0
2009-05-11 14:20:00,44.88,44.89,44.8,44.85,137800.0,34.2905,34.2981,34.2293,34.2675,137800.0
2009-05-11 14:30:00,44.85,44.9,44.75,44.83,186400.0,34.2675,34.3057,34.1911,34.2523,186400.0
2009-05-11 14:40:00,44.84,44.87,44.78,44.85,163500.0,34.2599,34.2828,34.214,34.2675,163500.0
2009-05-11 14:50:00,44.85,44.86,44.79,44.82,139400.0,34.2675,34.2752,34.2217,34.2446,139400.0
2009-05-11 15:00:00,44.82,44.85,44.74,44.81,129000.0,34.2446,34.2675,34.1835,34.237,129000.0
2009-05-11 15:10:00,44.82,44.85,44.75,44.83,298200.0,34.2446,34.2675,34.1911,34.2523,298200.0
2009-05-11 15:20:00,44.83,44.85,44.76,44.8,282000.0,34.2523,34.2675,34.1988,34.2293,282000.0
2009-05-11 15:30:00,44.79,44.8,44.59,44.66,307600.0,34.2217,34.2293,34.0689,34.1224,307600.0
2009-05-11 15:40:00,44.66,44.75,44.53,44.73,698300.0,34.1224,34.1911,34.023,34.1758,698300.0
2009-05-11 15:50:00,44.74,44.82,44.6,44.65,1238700.0,34.1835,34.2446,34.0765,34.1147,1238700.0
2009-05-12 09:30:00,44.54,45.07,44.54,44.7,220100.0,34.0307,34.4356,34.0307,34.1529,220100.0
2009-05-12 09:40:00,44.7,44.7,44.37,44.44,130200.0,34.1529,34.1529,33.9008,33.9543,130200.0
2009-05-12 09:50:00,44.39,44.54,44.31,44.45,108500.0,33.9161,34.0307,33.8549,33.9619,108500.0
2009-05-12 10:00:00,44.44,44.44,44.12,44.15,170000.0,33.9543,33.9543,33.7098,33.7327,170000.0
2009-05-12 10:10:00,44.15,44.16,43.94,43.97,236000.0,33.7327,33.7403,33.5722,33.5952,236000.0
2009-05-12 10:20:00,43.97,44.03,43.82,43.9,187500.0,33.5952,33.641,33.4806,33.5417,187500.0
2009-05-12 10:30:00,43.89,43.94,43.76,43.8,163500.0,33.534,33.5722,33.4347,33.4653,163500.0
2009-05-12 10:40:00,43.8,43.85,43.66,43.76,123100.0,33.4653,33.5035,33.3583,33.4347,123100.0
2009-05-12 10:50:00,43.75,43.97,43.68,43.97,124100.0,33.4271,33.5952,33.3736,33.5952,124100.0
2009-05-12 11:00:00,43.97,44.0,43.86,43.92,81100.0,33.5952,33.6181,33.5111,33.557,81100.0
2009-05-12 11:10:00,43.9,44.0,43.84,43.95,112800.0,33.5417,33.6181,33.4958,33.5799,112800.0
2009-05-12 11:20:00,43.95,43.96,43.85,43.93,120900.0,33.5799,33.5875,33.5035,33.5646,120900.0
2009-05-12 11:30:00,43.93,44.0,43.91,43.96,101600.0,33.5646,33.6181,33.5493,33.5875,101600.0
2009-05-12 11:40:00,43.94,43.97,43.85,43.92,67400.0,33.5722,33.5952,33.5035,33.557,67400.0
2009-05-12 11:50:00,43.91,43.96,43.75,43.84,153300.0,33.5493,33.5875,33.4271,33.4958,153300.0
2009-05-12 12:00:00,43.85,43.97,43.79,43.86,130000.0,33.5035,33.5952,33.4576,33.5111,130000.0
2009-05-12 12:10:00,43.85,43.86,43.65,43.67,149500.0,33.5035,33.5111,33.3507,33.366,149500.0
2009-05-12 12:20:00,43.66,43.68,43.56,43.59,220500.0,33.3583,33.3736,33.2819,33.3048,220500.0
2009-05-12 12:30:00,43.59,43.6,43.48,43.54,163100.0,33.3048,33.3125,33.2208,33.2666,163100.0
2009-05-12 12:40:00,43.54,43.56,43.37,43.41,170000.0,33.2666,33.2819,33.1367,33.1673,170000.0
2009-05-12 12:50:00,43.4,43.47,43.32,43.4,147500.0,33.1597,33.2131,33.0985,33.1597,147500.0
2009-05-12 13:00:00,43.4,43.55,43.37,43.54,92700.0,33.1597,33.2743,33.1367,33.2666,92700.0
2009-05-12 13:10:00,43.55,43.58,43.42,43.43,134300.0,33.2743,33.2972,33.1749,33.1826,134300.0
2009-05-12 13:20:00,43.44,43.54,43.42,43.43,108100.0,33.1902,33.2666,33.1749,33.1826,108100.0
2009-05-12 13:30:00,43.42,43.48,43.33,43.45,149300.0,33.1749,33.2208,33.1062,33.1979,149300.0
2009-05-12 13:40:00,43.46,43.46,43.34,43.42,156400.0,33.2055,33.2055,33.1138,33.1749,156400.0
2009-05-12 13:50:00,43.41,43.45,43.29,43.32,102900.0,33.1673,33.1979,33.0756,33.0985,102900.0
2009-05-12 14:00:00,43.31,43.53,43.29,43.52,137200.0,33.0909,33.259,33.0756,33.2513,137200.0
2009-05-12 14:10:00,43.52,43.6,43.45,43.56,209600.0,33.2513,33.3125,33.1979,33.2819,209600.0
2009-05-12 14:20:00,43.57,43.62,43.49,43.5,144100.0,33.2896,33.3278,33.2284,33.2361,144100.0
2009-05-12 14:30:00,43.49,43.66,43.45,43.66,132200.0,33.2284,33.3583,33.1979,33.3583,132200.0
2009-05-12 14:40:00,43.66,43.84,43.65,43.71,128100.0,33.3583,33.4958,33.3507,33.3965,128100.0
2009-05-12 14:50:00,43.71,44.0,43.71,43.91,206000.0,33.3965,33.6181,33.3965,33.5493,206000.0
2009-05-12 15:00:00,43.92,44.03,43.87,43.9,260000.0,33.557,33.641,33.5188,33.5417,260000.0
2009-05-12 15:10:00,43.9,44.1,43.81,44.06,243100.0,33.5417,33.6945,33.4729,33.6639,243100.0
2009-05-12 15:20:00,44.06,44.43,44.01,44.22,309800.0,33.6639,33.9466,33.6257,33.7862,309800.0
2009-05-12 15:30:00,44.22,44.29,43.99,44.13,276700.0,33.7862,33.8397,33.6105,33.7174,276700.0
2009-05-12 15:40:00,44.12,44.3,44.06,44.14,337800.0,33.7098,33.8473,33.6639,33.7251,337800.0
2009-05-12 15:50:00,44.13,44.23,43.99,44.07,609900.0,33.7174,33.7938,33.6105,33.6716,609900.0
2009-05-13 09:30:00,43.18,43.29,42.69,42.81,278600.0,32.9916,33.0756,32.6172,32.7089,278600.0
2009-05-13 09:40:00,42.78,42.83,42.57,42.78,201900.0,32.686,32.7242,32.5255,32.686,201900.0
2009-05-13 09:50:00,42.77,42.89,42.59,42.64,171800.0,32.6783,32.77,32.5408,32.579,171800.0
2009-05-13 10:00:00,42.64,42.64,42.49,42.58,175600.0,32.579,32.579,32.4644,32.5331,175600.0
2009-05-13 10:10:00,42.57,42.88,42.57,42.87,128500.0,32.5255,32.7624,32.5255,32.7547,128500.0
2009-05-13 10:20:00,42.89,43.22,42.86,43.2,235200.0,32.77,33.0221,32.7471,33.0069,235200.0
2009-05-13 10:30:00,43.22,43.4,43.17,43.32,199100.0,33.0221,33.1597,32.9839,33.0985,199100.0
2009-05-13 10:40:00,43.32,43.33,43.21,43.3,200200.0,33.0985,33.1062,33.0145,33.0833,200200.0
2009-05-13 10:50:00,43.3,43.32,43.19,43.2,157100.0,33.0833,33.0985,32.9992,33.0069,157100.0
2009-05-13 11:00:00,43.2,43.2,43.0,43.07,156400.0,33.0069,33.0069,32.854,32.9075,156400.0
2009-05-13 11:10:00,43.06,43.37,43.03,43.37,208400.0,32.8999,33.1367,32.877,33.1367,208400.0
2009-05-13 11:20:00,43.37,43.42,43.22,43.23,99700.0,33.1367,33.1749,33.0221,33.0298,99700.0
2009-05-13 11:30:00,43.22,43.22,42.74,42.76,315800.0,33.0221,33.0221,32.6554,32.6707,315800.0
2009-05-13 11:40:00,42.77,42.88,42.7,42.76,111100.0,32.6783,32.7624,32.6248,32.6707,111100.0
2009-05-13 11:50:00,42.77,42.83,42.75,42.79,114100.0,32.6783,32.7242,32.663,32.6936,114100.0
2009-05-13 12:00:00,42.79,42.87,42.71,42.81,73200.0,32.6936,32.7547,32.6325,32.7089,73200.0
2009-05-13 12:10:00,42.81,42.92,42.79,42.87,48200.0,32.7089,32.7929,32.6936,32.7547,48200.0
2009-05-13 12:20:00,42.87,42.98,42.79,42.87,68900.0,32.7547,32.8388,32.6936,32.7547,68900.0
2009-05-13 12:30:00,42.88,42.89,42.82,42.88,68400.0,32.7624,32.77,32.7165,32.7624,68400.0
2009-05-13 12:40:00,42.88,42.92,42.78,42.81,80200.0,32.7624,32.7929,32.686,32.7089,80200.0
2009-05-13 12:50:00,42.82,42.86,42.71,42.73,85200.0,32.7165,32.7471,32.6325,32.6478,85200.0
2009-05-13 13:00:00,42.73,42.8,42.57,42.62,89400.0,32.6478,32.7012,32.5255,32.5637,89400.0
2009-05-13 13:10:00,42.61,42.62,42.55,42.56,84800.0,32.5561,32.5637,32.5102,32.5179,84800.0
2009-05-13 13:20:00,42.57,42.58,42.44,42.46,103400.0,32.5255,32.5331,32.4262,32.4415,103400.0
2009-05-13 13:30:00,42.46,42.56,42.38,42.52,88700.0,32.4415,32.5179,32.3803,32.4873,88700.0
2009-05-13 13:40:00,42.52,42.59,42.47,42.58,58200.0,32.4873,32.5408,32.4491,32.5331,58200.0
2009-05-13 13:50:00,42.58,42.78,42.56,42.78,114900.0,32.5331,32.686,32.5179,32.686,114900.0
2009-05-13 14:00:00,42.78,42.82,42.56,42.66,92600.0,32.686,32.7165,32.5179,32.5943,92600.0
2009-05-13 14:10:00,42.64,42.76,42.54,42.55,158700.0,32.579,32.6707,32.5026,32.5102,158700.0
2009-05-13 14:20:00,42.54,42.79,42.53,42.74,115700.0,32.5026,32.6936,32.4949,32.6554,115700.0
2009-05-13 14:30:00,42.73,42.79,42.68,42.7,96300.0,32.6478,32.6936,32.6095,32.6248,96300.0
2009-05-13 14:40:00,42.69,42.8,42.66,42.74,66300.0,32.6172,32.7012,32.5943,32.6554,66300.0
2009-05-13 14:50:00,42.72,43.0,42.72,42.98,127800.0,32.6401,32.854,32.6401,32.8388,127800.0
2009-05-13 15:00:00,42.99,43.06,42.78,42.81,201100.0,32.8464,32.8999,32.686,32.7089,201100.0
2009-05-13 15:10:00,42.8,42.88,42.72,42.88,123500.0,32.7012,32.7624,32.6401,32.7624,123500.0
2009-05-13 15:20:00,42.88,43.0,42.8,42.86,155100.0,32.7624,32.854,32.7012,32.7471,155100.0
2009-05-13 15:30:00,42.88,43.11,42.86,43.01,148600.0,32.7624,32.9381,32.7471,32.8617,148600.0
2009-05-13 15:40:00,43.01,43.16,42.89,43.07,401200.0,32.8617,32.9763,32.77,32.9075,401200.0
2009-05-13 15:50:00,43.06,43.14,42.91,42.97,535100.0,32.8999,32.961,32.7853,32.8311,535100.0
2009-05-14 09:30:00,42.94,43.45,42.94,43.32,131400.0,32.8082,33.1979,32.8082,33.0985,131400.0
2009-05-14 09:40:00,43.28,43.6,43.2,43.21,133700.0,33.068,33.3125,33.0069,33.0145,133700.0
2009-05-14 09:50:00,43.22,43.26,42.81,42.98,175900.0,33.0221,33.0527,32.7089,32.8388,175900.0
2009-05-14 10:00:00,43.0,43.14,42.91,43.03,216300.0,32.854,32.961,32.7853,32.877,216300.0
2009-05-14 10:10:00,43.02,43.12,42.95,43.08,170300.0,32.8693,32.9457,32.8158,32.9152,170300.0
2009-05-14 10:20:00,43.09,43.19,43.0,43.04,202300.0,32.9228,32.9992,32.854,32.8846,202300.0
2009-05-14 10:30:00,43.03,43.13,42.86,42.87,174300.0,32.877,32.9534,32.7471,32.7547,174300.0
2009-05-14 10:40:00,42.87,42.92,42.74,42.79,108500.0,32.7547,32.7929,32.6554,32.6936,108500.0
2009-05-14 10:50:00,42.79,42.89,42.72,42.83,85100.0,32.6936,32.77,32.6401,32.7242,85100.0
2009-05-14 11:00:00,42.83,43.0,42.77,42.92,112300.0,32.7242,32.854,32.6783,32.7929,112300.0
2009-05-14 11:10:00,42.92,43.01,42.87,42.98,102500.0,32.7929,32.8617,32.7547,32.8388,102500.0
2009-05-14 11:20:00,42.98,43.2,42.98,43.18,100200.0,32.8388,33.0069,32.8388,32.9916,100200.0
2009-05-14 11:30:00,43.19,43.31,43.19,43.31,142500.0,32.9992,33.0909,32.9992,33.0909,142500.0
2009-05-14 11:40:00,43.31,43.4,43.28,43.39,90500.0,33.0909,33.1597,33.068,33.152,90500.0
2009-05-14 11:50:00,43.38,43.46,43.28,43.46,57100.0,33.1444,33.2055,33.068,33.2055,57100.0
2009-05-14 12:00:00,43.46,43.52,43.45,43.47,99600.0,33.2055,33.2513,33.1979,33.2131,99600.0
2009-05-14 12:10:00,43.47,43.61,43.47,43.54,77000.0,33.2131,33.3201,33.2131,33.2666,77000.0
2009-05-14 12:20:00,43.54,43.56,43.48,43.55,112500.0,33.2666,33.2819,33.2208,33.2743,112500.0
2009-05-14 12:30:00,43.53,43.71,43.52,43.65,106500.0,33.259,33.3965,33.2513,33.3507,106500.0
2009-05-14 12:40:00,43.66,43.67,43.55,43.62,55700.0,33.3583,33.366,33.2743,33.3278,55700.0
2009-05-14 12:50:00,43.61,43.64,43.0,43.45,67000.0,33.3201,33.343,32.854,33.1979,67000.0
2009-05-14 13:00:00,43.46,43.55,43.44,43.55,46700.0,33.2055,33.2743,33.1902,33.2743,46700.0
2009-05-14 13:10:00,43.54,43.56,43.32,43.36,72000.0,33.2666,33.2819,33.0985,33.1291,72000.0
2009-05-14 13:20:00,43.36,43.44,43.36,43.4,75500.0,33.1291,33.1902,33.1291,33.1597,75500.0
2009-05-14 13:30:00,43.38,43.56,43.32,43.55,116900.0,33.1444,33.2819,33.0985,33.2743,116900.0
2009-05-14 13:40:00,43.55,43.58,43.52,43.56,59800.0,33.2743,33.2972,33.2513,33.2819,59800.0
2009-05-14 13:50:00,43.56,43.63,43.48,43.48,61500.0,33.2819,33.3354,33.2208,33.2208,61500.0
2009-05-14 14:00:00,43.45,43.59,43.45,43.52,65800.0,33.1979,33.3048,33.1979,33.2513,65800.0
2009-05-14 14:10:00,43.5,43.61,43.48,43.57,82300.0,33.2361,33.3201,33.2208,33.2896,82300.0
2009-05-14 14:20:00,43.57,43.63,43.48,43.54,136800.0,33.2896,33.3354,33.2208,33.2666,136800.0
2009-05-14 14:30:00,43.55,43.71,43.52,43.71,55300.0,33.2743,33.3965,33.2513,33.3965,55300.0
2009-05-14 14:40:00,43.71,43.76,43.62,43.66,75400.0,33.3965,33.4347,33.3278,33.3583,75400.0
2009-05-14 14:50:00,43.66,43.75,43.62,43.74,64400.0,33.3583,33.4271,33.3278,33.4194,64400.0
2009-05-14 15:00:00,43.74,43.81,43.6,43.62,101300.0,33.4194,33.4729,33.3125,33.3278,101300.0
2009-05-14 15:10:00,43.62,43.62,43.48,43.59,105000.0,33.3278,33.3278,33.2208,33.3048,105000.0
2009-05-14 15:20:00,43.61,43.67,43.49,43.58,119700.0,33.3201,33.366,33.2284,33.2972,119700.0
2009-05-14 15:30:00,43.57,43.57,43.33,43.4,165500.0,33.2896,33.2896,33.1062,33.1597,165500.0
2009-05-14 15:40:00,43.41,43.62,43.41,43.58,227800.0,33.1673,33.3278,33.1673,33.2972,227800.0
2009-05-14 15:50:00,43.57,43.62,43.36,43.36,334700.0,33.2896,33.3278,33.1291,33.1291,334700.0
2009-05-15 09:30:00,43.27,43.87,43.2,43.6,537900.0,33.0603,33.5188,33.0069,33.3125,537900.0
2009-05-15 09:40:00,43.64,43.74,43.36,43.44,102400.0,33.343,33.4194,33.1291,33.1902,102400.0
2009-05-15 09:50:00,43.46,43.57,43.34,43.38,136900.0,33.2055,33.2896,33.1138,33.1444,136900.0
2009-05-15 10:00:00,43.39,43.41,43.23,43.37,83300.0,33.152,33.1673,33.0298,33.1367,83300.0
2009-05-15 10:10:00,43.35,43.5,43.21,43.44,182400.0,33.1215,33.2361,33.0145,33.1902,182400.0
2009-05-15 10:20:00,43.44,43.61,43.36,43.58,92100.0,33.1902,33.3201,33.1291,33.2972,92100.0
2009-05-15 10:30:00,43.57,43.9,43.54,43.89,137400.0,33.2896,33.5417,33.2666,33.534,137400.0
2009-05-15 10:40:00,43.89,43.99,43.89,43.95,81000.0,33.534,33.6105,33.534,33.5799,81000.0
2009-05-15 10:50:00,43.95,43.97,43.74,43.76,101600.0,33.5799,33.5952,33.4194,33.4347,101600.0
2009-05-15 11:00:00,43.75,43.8,43.69,43.7,67500.0,33.4271,33.4653,33.3812,33.3889,67500.0
2009-05-15 11:10:00,43.71,43.88,43.69,43.85,84700.0,33.3965,33.5264,33.3812,33.5035,84700.0
2009-05-15 11:20:00,43.85,43.87,43.69,43.77,62100.0,33.5035,33.5188,33.3812,33.4424,62100.0
2009-05-15 11:30:00,43.76,43.81,43.61,43.61,92100.0,33.4347,33.4729,33.3201,33.3201,92100.0
2009-05-15 11:40:00,43.61,43.61,43.5,43.55,104700.0,33.3201,33.3201,33.2361,33.2743,104700.0
2009-05-15 11:50:00,43.54,43.56,43.26,43.26,119900.0,33.2666,33.2819,33.0527,33.0527,119900.0
2009-05-15 12:00:00,43.26,43.4,43.22,43.32,123800.0,33.0527,33.1597,33.0221,33.0985,123800.0
2009-05-15 12:10:00,43.3,43.38,43.18,43.21,81400.0,33.0833,33.1444,32.9916,33.0145,81400.0
2009-05-15 12:20:00,43.21,43.37,43.2,43.36,35600.0,33.0145,33.1367,33.0069,33.1291,35600.0
2009-05-15 12:30:00,43.37,43.38,43.22,43.32,36000.0,33.1367,33.1444,33.0221,33.0985,36000.0
2009-05-15 12:40:00,43.32,43.33,43.15,43.18,72000.0,33.0985,33.1062,32.9687,32.9916,72000.0
2009-05-15 12:50:00,43.19,43.27,43.09,43.13,57400.0,32.9992,33.0603,32.9228,32.9534,57400.0
2009-05-15 13:00:00,43.15,43.16,43.06,43.1,78600.0,32.9687,32.9763,32.8999,32.9304,78600.0
2009-05-15 13:10:00,43.1,43.16,43.05,43.13,63100.0,32.9304,32.9763,32.8922,32.9534,63100.0
2009-05-15 13:20:00,43.13,43.15,42.97,43.02,81300.0,32.9534,32.9687,32.8311,32.8693,81300.0
2009-05-15 13:30:00,43.01,43.06,42.93,43.06,53200.0,32.8617,32.8999,32.8006,32.8999,53200.0
2009-05-15 13:40:00,43.06,43.14,43.05,43.13,73200.0,32.8999,32.961,32.8922,32.9534,73200.0
2009-05-15 13:50:00,43.14,43.16,43.09,43.09,54800.0,32.961,32.9763,32.9228,32.9228,54800.0
2009-05-15 14:00:00,43.08,43.08,42.96,43.01,99100.0,32.9152,32.9152,32.8235,32.8617,99100.0
2009-05-15 14:10:00,43.01,43.07,42.91,43.0,138500.0,32.8617,32.9075,32.7853,32.854,138500.0
2009-05-15 14:20:00,43.01,43.09,42.95,43.0,56200.0,32.8617,32.9228,32.8158,32.854,56200.0
2009-05-15 14:30:00,42.99,43.03,42.85,42.92,87600.0,32.8464,32.877,32.7394,32.7929,87600.0
2009-05-15 14:40:00,42.92,42.93,42.75,42.79,108200.0,32.7929,32.8006,32.663,32.6936,108200.0
2009-05-15 14:50:00,42.79,42.84,42.75,42.81,75400.0,32.6936,32.7318,32.663,32.7089,75400.0
2009-05-15 15:00:00,42.8,42.82,42.71,42.8,118100.0,32.7012,32.7165,32.6325,32.7012,118100.0
2009-05-15 15:10:00,42.81,42.95,42.76,42.86,115500.0,32.7089,32.8158,32.6707,32.7471,115500.0
2009-05-15 15:20:00,42.86,43.09,42.79,43.07,185800.0,32.7471,32.9228,32.6936,32.9075,185800.0
2009-05-15 15:30:00,43.07,43.11,42.84,42.85,219400.0,32.9075,32.9381,32.7318,32.7394,219400.0
2009-05-15 15:40:00,42.86,43.0,42.8,42.88,273700.0,32.7471,32.854,32.7012,32.7624,273700.0
2009-05-15 15:50:00,42.89,43.0,42.86,42.97,374500.0,32.77,32.854,32.7471,32.8311,374500.0
2009-05-18 09:30:00,44.25,44.53,43.93,44.34,477500.0,33.8091,34.023,33.5646,33.8779,477500.0
2009-05-18 09:40:00,44.35,44.37,44.0,44.14,351200.0,33.8855,33.9008,33.6181,33.7251,351200.0
2009-05-18 09:50:00,44.15,44.24,44.01,44.14,153300.0,33.7327,33.8015,33.6257,33.7251,153300.0
2009-05-18 10:00:00,44.14,44.19,43.94,43.98,213100.0,33.7251,33.7633,33.5722,33.6028,213100.0
2009-05-18 10:10:00,43.99,44.01,43.84,44.0,238100.0,33.6105,33.6257,33.4958,33.6181,238100.0
2009-05-18 10:20:00,44.0,44.06,43.87,44.04,321100.0,33.6181,33.6639,33.5188,33.6487,321100.0
2009-05-18 10:30:00,44.04,44.24,44.04,44.13,140100.0,33.6487,33.8015,33.6487,33.7174,140100.0
2009-05-18 10:40:00,44.13,44.2,44.08,44.19,165300.0,33.7174,33.7709,33.6792,33.7633,165300.0
2009-05-18 10:50:00,44.2,44.21,44.07,44.07,118300.0,33.7709,33.7785,33.6716,33.6716,118300.0
2009-05-18 11:00:00,44.07,44.09,43.97,44.0,140400.0,33.6716,33.6869,33.5952,33.6181,140400.0
2009-05-18 11:10:00,44.0,44.03,43.94,43.97,89400.0,33.6181,33.641,33.5722,33.5952,89400.0
2009-05-18 11:20:00,43.97,44.03,43.92,44.01,47400.0,33.5952,33.641,33.557,33.6257,47400.0
2009-05-18 11:30:00,44.03,44.1,44.0,44.01,51000.0,33.641,33.6945,33.6181,33.6257,51000.0
2009-05-18 11:40:00,44.01,44.01,43.9,43.91,40000.0,33.6257,33.6257,33.5417,33.5493,40000.0
2009-05-18 11:50:00,43.91,44.03,43.87,43.87,47100.0,33.5493,33.641,33.5188,33.5188,47100.0
2009-05-18 12:00:00,43.87,43.92,43.83,43.85,58800.0,33.5188,33.557,33.4882,33.5035,58800.0
2009-05-18 12:10:00,43.85,43.93,43.82,43.87,39800.0,33.5035,33.5646,33.4806,33.5188,39800.0
2009-05-18 12:20:00,43.87,43.95,43.81,43.93,44000.0,33.5188,33.5799,33.4729,33.5646,44000.0
2009-05-18 12:30:00,43.94,44.04,43.92,44.02,48000.0,33.5722,33.6487,33.557,33.6334,48000.0
2009-05-18 12:40:00,44.02,44.28,44.02,44.22,134000.0,33.6334,33.832,33.6334,33.7862,134000.0
2009-05-18 12:50:00,44.23,44.23,44.15,44.18,86400.0,33.7938,33.7938,33.7327,33.7556,86400.0
2009-05-18 13:00:00,44.18,44.21,44.03,44.12,82400.0,33.7556,33.7785,33.641,33.7098,82400.0
2009-05-18 13:10:00,44.11,44.15,44.03,44.13,84800.0,33.7021,33.7327,33.641,33.7174,84800.0
2009-05-18 13:20:00,44.13,44.14,44.05,44.09,44500.0,33.7174,33.7251,33.6563,33.6869,44500.0
2009-05-18 13:30:00,44.1,44.12,44.03,44.09,67900.0,33.6945,33.7098,33.641,33.6869,67900.0
2009-05-18 13:40:00,44.1,44.12,44.0,44.06,86500.0,33.6945,33.7098,33.6181,33.6639,86500.0
2009-05-18 13:50:00,44.08,44.11,44.05,44.06,53200.0,33.6792,33.7021,33.6563,33.6639,53200.0
2009-05-18 14:00:00,44.07,44.14,44.05,44.09,124400.0,33.6716,33.7251,33.6563,33.6869,124400.0
2009-05-18 14:10:00,44.09,44.12,44.04,44.06,136600.0,33.6869,33.7098,33.6487,33.6639,136600.0
2009-05-18 14:20:00,44.06,44.1,44.0,44.03,191400.0,33.6639,33.6945,33.6181,33.641,191400.0
2009-05-18 14:30:00,44.04,44.2,44.04,44.1,253000.0,33.6487,33.7709,33.6487,33.6945,253000.0
2009-05-18 14:40:00,44.1,44.2,44.03,44.13,191600.0,33.6945,33.7709,33.641,33.7174,191600.0
2009-05-18 14:50:00,44.14,44.18,44.08,44.11,236100.0,33.7251,33.7556,33.6792,33.7021,236100.0
2009-05-18 15:00:00,44.11,44.22,44.11,44.15,236300.0,33.7021,33.7862,33.7021,33.7327,236300.0
2009-05-18 15:10:00,44.16,44.2,44.07,44.18,183200.0,33.7403,33.7709,33.6716,33.7556,183200.0
2009-05-18 15:20:00,44.17,44.2,44.07,44.12,228600.0,33.748,33.7709,33.6716,33.7098,228600.0
2009-05-18 15:30:00,44.12,44.18,44.1,44.15,387500.0,33.7098,33.7556,33.6945,33.7327,387500.0
2009-05-18 15:40:00,44.15,44.26,44.14,44.25,462000.0,33.7327,33.8167,33.7251,33.8091,462000.0
2009-05-18 15:50:00,44.25,44.38,44.23,44.38,698100.0,33.8091,33.9084,33.7938,33.9084,698100.0
2009-05-19 09:30:00,44.36,44.8,44.09,44.77,170100.0,33.8931,34.2293,33.6869,34.2064,170100.0
2009-05-19 09:40:00,44.77,44.83,44.34,44.41,181400.0,34.2064,34.2523,33.8779,33.9314,181400.0
2009-05-19 09:50:00,44.42,44.43,44.01,44.01,145300.0,33.939,33.9466,33.6257,33.6257,145300.0
2009-05-19 10:00:00,44.01,44.2,43.9,44.17,143600.0,33.6257,33.7709,33.5417,33.748,143600.0
2009-05-19 10:10:00,44.17,44.32,44.12,44.32,91400.0,33.748,33.8626,33.7098,33.8626,91400.0
2009-05-19 10:20:00,44.33,44.53,44.26,44.44,70500.0,33.8702,34.023,33.8167,33.9543,70500.0
2009-05-19 10:30:00,44.44,44.65,44.41,44.55,95100.0,33.9543,34.1147,33.9314,34.0383,95100.0
2009-05-19 10:40:00,44.57,44.59,44.47,44.51,68700.0,34.0536,34.0689,33.9772,34.0078,68700.0
2009-05-19 10:50:00,44.54,44.6,44.49,44.53,51400.0,34.0307,34.0765,33.9925,34.023,51400.0
2009-05-19 11:00:00,44.52,44.65,44.49,44.56,83400.0,34.0154,34.1147,33.9925,34.046,83400.0
2009-05-19 11:10:00,44.57,44.63,44.54,44.63,49900.0,34.0536,34.0994,34.0307,34.0994,49900.0
2009-05-19 11:20:00,44.62,44.75,44.61,44.75,100700.0,34.0918,34.1911,34.0842,34.1911,100700.0
2009-05-19 11:30:00,44.75,44.9,44.74,44.85,133300.0,34.1911,34.3057,34.1835,34.2675,133300.0
2009-05-19 11:40:00,44.85,44.93,44.82,44.9,76200.0,34.2675,34.3287,34.2446,34.3057,76200.0
2009-05-19 11:50:00,44.9,45.0,44.88,44.99,193500.0,34.3057,34.3821,34.2905,34.3745,193500.0
2009-05-19 12:00:00,44.99,45.0,44.89,44.98,43000.0,34.3745,34.3821,34.2981,34.3669,43000.0
2009-05-19 12:10:00,45.0,45.0,44.87,44.99,64200.0,34.3821,34.3821,34.2828,34.3745,64200.0
2009-05-19 12:20:00,44.99,45.06,44.95,44.97,61500.0,34.3745,34.428,34.3439,34.3592,61500.0
2009-05-19 12:30:00,44.98,45.01,44.93,44.99,208300.0,34.3669,34.3898,34.3287,34.3745,208300.0
2009-05-19 12:40:00,44.99,45.03,44.98,45.01,60500.0,34.3745,34.4051,34.3669,34.3898,60500.0
2009-05-19 12:50:00,45.0,45.03,44.96,45.0,111300.0,34.3821,34.4051,34.3516,34.3821,111300.0
2009-05-19 13:00:00,45.0,45.03,44.99,45.02,51700.0,34.3821,34.4051,34.3745,34.3974,51700.0
2009-05-19 13:10:00,45.01,45.01,44.86,44.9,76600.0,34.3898,34.3898,34.2752,34.3057,76600.0
2009-05-19 13:20:00,44.88,45.03,44.88,44.94,96800.0,34.2905,34.4051,34.2905,34.3363,96800.0
2009-05-19 13:30:00,44.93,45.0,44.93,45.0,88200.0,34.3287,34.3821,34.3287,34.3821,88200.0
2009-05-19 13:40:00,45.0,45.03,44.87,44.87,141400.0,34.3821,34.4051,34.2828,34.2828,141400.0
2009-05-19 13:50:00,44.86,44.88,44.75,44.79,69400.0,34.2752,34.2905,34.1911,34.2217,69400.0
2009-05-19 14:00:00,44.79,44.85,44.62,44.85,140400.0,34.2217,34.2675,34.0918,34.2675,140400.0
2009-05-19 14:10:00,44.84,44.84,44.73,44.8,53000.0,34.2599,34.2599,34.1758,34.2293,53000.0
2009-05-19 14:20:00,44.79,44.89,44.79,44.84,54700.0,34.2217,34.2981,34.2217,34.2599,54700.0
2009-05-19 14:30:00,44.83,44.95,44.82,44.9,72000.0,34.2523,34.3439,34.2446,34.3057,72000.0
2009-05-19 14:40:00,44.9,44.98,44.85,44.95,62300.0,34.3057,34.3669,34.2675,34.3439,62300.0
2009-05-19 14:50:00,44.95,45.0,44.91,44.94,87000.0,34.3439,34.3821,34.3134,34.3363,87000.0
2009-05-19 15:00:00,44.93,44.97,44.87,44.9,125500.0,34.3287,34.3592,34.2828,34.3057,125500.0
2009-05-19 15:10:00,44.9,44.92,44.79,44.92,67700.0,34.3057,34.321,34.2217,34.321,67700.0
2009-05-19 15:20:00,44.93,44.99,44.91,44.98,162400.0,34.3287,34.3745,34.3134,34.3669,162400.0
2009-05-19 15:30:00,44.98,44.98,44.82,44.87,221800.0,34.3669,34.3669,34.2446,34.2828,221800.0
2009-05-19 15:40:00,44.88,44.89,44.69,44.7,169400.0,34.2905,34.2981,34.1453,34.1529,169400.0
2009-05-19 15:50:00,44.69,44.81,44.61,44.64,352500.0,34.1453,34.237,34.0842,34.1071,352500.0
2009-05-20 09:30:00,45.05,45.07,44.77,45.02,127200.0,34.4203,34.4356,34.2064,34.3974,127200.0
2009-05-20 09:40:00,45.03,45.44,44.86,45.36,183200.0,34.4051,34.7183,34.2752,34.6572,183200.0
2009-05-20 09:50:00,45.36,45.5,45.2,45.35,116000.0,34.6572,34.7642,34.5349,34.6496,116000.0
2009-05-20 10:00:00,45.35,45.48,45.35,45.35,78600.0,34.6496,34.7489,34.6496,34.6496,78600.0
2009-05-20 10:10:00,45.37,45.52,45.29,45.5,95100.0,34.6648,34.7794,34.6037,34.7642,95100.0
2009-05-20 10:20:00,45.5,45.63,45.48,45.58,103800.0,34.7642,34.8635,34.7489,34.8253,103800.0
2009-05-20 10:30:00,45.58,45.67,45.55,45.67,124800.0,34.8253,34.8941,34.8024,34.8941,124800.0
2009-05-20 10:40:00,45.67,45.74,45.45,45.5,93100.0,34.8941,34.9475,34.726,34.7642,93100.0
2009-05-20 10:50:00,45.5,45.54,45.41,45.44,76200.0,34.7642,34.7947,34.6954,34.7183,76200.0
2009-05-20 11:00:00,45.45,45.5,45.36,45.36,117500.0,34.726,34.7642,34.6572,34.6572,117500.0
2009-05-20 11:10:00,45.36,45.41,45.23,45.4,210600.0,34.6572,34.6954,34.5579,34.6878,210600.0
2009-05-20 11:20:00,45.4,45.42,45.26,45.28,83800.0,34.6878,34.703,34.5808,34.5961,83800.0
2009-05-20 11:30:00,45.29,45.32,45.23,45.23,56100.0,34.6037,34.6266,34.5579,34.5579,56100.0
2009-05-20 11:40:00,45.24,45.24,45.02,45.03,122400.0,34.5655,34.5655,34.3974,34.4051,122400.0
2009-05-20 11:50:00,45.03,45.1,44.83,44.85,132300.0,34.4051,34.4585,34.2523,34.2675,132300.0
2009-05-20 12:00:00,44.83,44.99,44.83,44.88,84900.0,34.2523,34.3745,34.2523,34.2905,84900.0
2009-05-20 12:10:00,44.86,44.98,44.8,44.88,77000.0,34.2752,34.3669,34.2293,34.2905,77000.0
2009-05-20 12:20:00,44.89,44.95,44.82,44.94,57300.0,34.2981,34.3439,34.2446,34.3363,57300.0
2009-05-20 12:30:00,44.93,44.95,44.81,44.92,47400.0,34.3287,34.3439,34.237,34.321,47400.0
2009-05-20 12:40:00,44.92,45.07,44.92,45.06,53000.0,34.321,34.4356,34.321,34.428,53000.0
2009-05-20 12:50:00,45.05,45.11,44.91,44.94,54900.0,34.4203,34.4662,34.3134,34.3363,54900.0
2009-05-20 13:00:00,44.95,45.09,44.91,45.03,73700.0,34.3439,34.4509,34.3134,34.4051,73700.0
2009-05-20 13:10:00,45.02,45.09,44.91,44.92,59900.0,34.3974,34.4509,34.3134,34.321,59900.0
2009-05-20 13:20:00,44.92,45.07,44.86,45.03,64900.0,34.321,34.4356,34.2752,34.4051,64900.0
2009-05-20 13:30:00,45.03,45.15,45.01,45.09,36500.0,34.4051,34.4967,34.3898,34.4509,36500.0
2009-05-20 13:40:00,45.1,45.22,45.08,45.1,59100.0,34.4585,34.5502,34.4433,34.4585,59100.0
2009-05-20 13:50:00,45.1,45.1,45.04,45.09,26900.0,34.4585,34.4585,34.4127,34.4509,26900.0
2009-05-20 14:00:00,45.08,45.08,44.81,44.98,198900.0,34.4433,34.4433,34.237,34.3669,198900.0
2009-05-20 14:10:00,44.97,45.23,44.96,45.23,113100.0,34.3592,34.5579,34.3516,34.5579,113100.0
2009-05-20 14:20:00,45.23,45.37,45.23,45.27,95800.0,34.5579,34.6648,34.5579,34.5884,95800.0
2009-05-20 14:30:00,45.27,45.31,45.02,45.13,91000.0,34.5884,34.619,34.3974,34.4815,91000.0
2009-05-20 14:40:00,45.13,45.28,45.12,45.2,65400.0,34.4815,34.5961,34.4738,34.5349,65400.0
2009-05-20 14:50:00,45.19,45.33,45.1,45.19,103300.0,34.5273,34.6343,34.4585,34.5273,103300.0
2009-05-20 15:00:00,45.18,45.19,44.97,44.97,96500.0,34.5197,34.5273,34.3592,34.3592,96500.0
2009-05-20 15:10:00,45.01,45.01,44.79,44.88,133600.0,34.3898,34.3898,34.2217,34.2905,133600.0
2009-05-20 15:20:00,44.88,44.88,44.72,44.81,155500.0,34.2905,34.2905,34.1682,34.237,155500.0
2009-05-20 15:30:00,44.82,44.85,44.65,44.74,177000.0,34.2446,34.2675,34.1147,34.1835,177000.0
2009-05-20 15:40:00,44.74,44.76,44.56,44.6,177400.0,34.1835,34.1988,34.046,34.0765,177400.0
2009-05-20 15:50:00,44.6,45.08,44.54,44.58,321500.0,34.0765,34.4433,34.0307,34.0612,321500.0
2009-05-21 09:30:00,43.99,44.0,43.32,43.45,208400.0,33.6105,33.6181,33.0985,33.1979,208400.0
2009-05-21 09:40:00,43.45,43.63,43.32,43.46,174900.0,33.1979,33.3354,33.0985,33.2055,174900.0
2009-05-21 09:50:00,43.46,43.46,43.19,43.25,161400.0,33.2055,33.2055,32.9992,33.0451,161400.0
2009-05-21 10:00:00,43.19,43.43,43.16,43.36,161700.0,32.9992,33.1826,32.9763,33.1291,161700.0
2009-05-21 10:10:00,43.35,43.36,43.03,43.04,124300.0,33.1215,33.1291,32.877,32.8846,124300.0
2009-05-21 10:20:00,43.04,43.14,43.01,43.07,119100.0,32.8846,32.961,32.8617,32.9075,119100.0
2009-05-21 10:30:00,43.05,43.05,42.89,42.91,112600.0,32.8922,32.8922,32.77,32.7853,112600.0
2009-05-21 10:40:00,42.91,42.97,42.89,42.91,112600.0,32.7853,32.8311,32.77,32.7853,112600.0
2009-05-21 10:50:00,42.93,42.93,42.82,42.84,107500.0,32.8006,32.8006,32.7165,32.7318,107500.0
2009-05-21 11:00:00,42.84,42.89,42.72,42.73,159000.0,32.7318,32.77,32.6401,32.6478,159000.0
2009-05-21 11:10:00,42.73,42.8,42.71,42.78,93700.0,32.6478,32.7012,32.6325,32.686,93700.0
2009-05-21 11:20:00,42.78,42.93,42.72,42.93,69400.0,32.686,32.8006,32.6401,32.8006,69400.0
2009-05-21 11:30:00,42.91,42.93,42.75,42.78,92400.0,32.7853,32.8006,32.663,32.686,92400.0
2009-05-21 11:40:00,42.78,42.84,42.7,42.83,69700.0,32.686,32.7318,32.6248,32.7242,69700.0
2009-05-21 11:50:00,42.83,43.05,42.83,43.03,60300.0,32.7242,32.8922,32.7242,32.877,60300.0
2009-05-21 12:00:00,43.03,43.16,43.03,43.14,119900.0,32.877,32.9763,32.877,32.961,119900.0
2009-05-21 12:10:00,43.13,43.14,43.08,43.11,109900.0,32.9534,32.961,32.9152,32.9381,109900.0
2009-05-21 12:20:00,43.11,43.11,43.07,43.1,103600.0,32.9381,32.9381,32.9075,32.9304,103600.0
2009-05-21 12:30:00,43.09,43.13,43.09,43.12,70000.0,32.9228,32.9534,32.9228,32.9457,70000.0
2009-05-21 12:40:00,43.12,43.18,43.1,43.18,84700.0,32.9457,32.9916,32.9304,32.9916,84700.0
2009-05-21 12:50:00,43.17,43.25,43.12,43.23,64700.0,32.9839,33.0451,32.9457,33.0298,64700.0
2009-05-21 13:00:00,43.23,43.39,43.22,43.25,96100.0,33.0298,33.152,33.0221,33.0451,96100.0
2009-05-21 13:10:00,43.24,43.25,43.14,43.15,95800.0,33.0374,33.0451,32.961,32.9687,95800.0
2009-05-21 13:20:00,43.15,43.17,43.05,43.05,173600.0,32.9687,32.9839,32.8922,32.8922,173600.0
2009-05-21 13:30:00,43.06,43.07,42.96,43.03,116400.0,32.8999,32.9075,32.8235,32.877,116400.0
2009-05-21 13:40:00,43.04,43.15,43.03,43.15,56800.0,32.8846,32.9687,32.877,32.9687,56800.0
2009-05-21 13:50:00,43.13,43.16,43.07,43.1,65800.0,32.9534,32.9763,32.9075,32.9304,65800.0
2009-05-21 14:00:00,43.1,43.22,43.01,43.01,182100.0,32.9304,33.0221,32.8617,32.8617,182100.0
2009-05-21 14:10:00,43.01,43.01,42.95,42.96,137200.0,32.8617,32.8617,32.8158,32.8235,137200.0
2009-05-21 14:20:00,42.97,43.05,42.96,43.02,101000.0,32.8311,32.8922,32.8235,32.8693,101000.0
2009-05-21 14:30:00,43.02,43.08,42.97,43.05,132000.0,32.8693,32.9152,32.8311,32.8922,132000.0
2009-05-21 14:40:00,43.04,43.06,42.99,43.02,145900.0,32.8846,32.8999,32.8464,32.8693,145900.0
2009-05-21 14:50:00,43.03,43.13,43.01,43.1,106400.0,32.877,32.9534,32.8617,32.9304,106400.0
2009-05-21 15:00:00,43.1,43.18,43.06,43.09,161900.0,32.9304,32.9916,32.8999,32.9228,161900.0
2009-05-21 15:10:00,43.09,43.16,43.08,43.09,158600.0,32.9228,32.9763,32.9152,32.9228,158600.0
2009-05-21 15:20:00,43.09,43.13,43.05,43.09,169200.0,32.9228,32.9534,32.8922,32.9228,169200.0
2009-05-21 15:30:00,43.09,43.26,43.08,43.17,227400.0,32.9228,33.0527,32.9152,32.9839,227400.0
2009-05-21 15:40:00,43.17,43.23,43.01,43.11,393700.0,32.9839,33.0298,32.8617,32.9381,393700.0
2009-05-21 15:50:00,43.11,43.38,43.07,43.34,435200.0,32.9381,33.1444,32.9075,33.1138,435200.0
2009-05-22 09:30:00,43.47,43.47,43.13,43.35,146600.0,33.2131,33.2131,32.9534,33.1215,146600.0
2009-05-22 09:40:00,43.34,43.34,42.91,43.07,88700.0,33.1138,33.1138,32.7853,32.9075,88700.0
2009-05-22 09:50:00,43.09,43.1,42.92,43.02,86300.0,32.9228,32.9304,32.7929,32.8693,86300.0
2009-05-22 10:00:00,43.04,43.18,42.98,43.08,80600.0,32.8846,32.9916,32.8388,32.9152,80600.0
2009-05-22 10:10:00,43.09,43.33,43.01,43.26,74300.0,32.9228,33.1062,32.8617,33.0527,74300.0
2009-05-22 10:20:00,43.28,43.32,43.18,43.21,75700.0,33.068,33.0985,32.9916,33.0145,75700.0
2009-05-22 10:30:00,43.21,43.25,43.07,43.13,59600.0,33.0145,33.0451,32.9075,32.9534,59600.0
2009-05-22 10:40:00,43.13,43.44,43.12,43.4,68000.0,32.9534,33.1902,32.9457,33.1597,68000.0
2009-05-22 10:50:00,43.4,43.45,43.35,43.4,42800.0,33.1597,33.1979,33.1215,33.1597,42800.0
2009-05-22 11:00:00,43.4,43.49,43.28,43.48,42900.0,33.1597,33.2284,33.068,33.2208,42900.0
2009-05-22 11:10:00,43.48,43.57,43.48,43.55,45500.0,33.2208,33.2896,33.2208,33.2743,45500.0
2009-05-22 11:20:00,43.56,43.59,43.39,43.44,30300.0,33.2819,33.3048,33.152,33.1902,30300.0
2009-05-22 11:30:00,43.45,43.51,43.35,43.37,29800.0,33.1979,33.2437,33.1215,33.1367,29800.0
2009-05-22 11:40:00,43.38,43.5,43.38,43.49,27300.0,33.1444,33.2361,33.1444,33.2284,27300.0
2009-05-22 11:50:00,43.5,43.5,43.35,43.42,46800.0,33.2361,33.2361,33.1215,33.1749,46800.0
2009-05-22 12:00:00,43.42,43.52,43.38,43.48,47000.0,33.1749,33.2513,33.1444,33.2208,47000.0
2009-05-22 12:10:00,43.48,43.61,43.45,43.46,39900.0,33.2208,33.3201,33.1979,33.2055,39900.0
2009-05-22 12:20:00,43.46,43.46,43.26,43.29,31800.0,33.2055,33.2055,33.0527,33.0756,31800.0
2009-05-22 12:30:00,43.28,43.33,43.27,43.3,42100.0,33.068,33.1062,33.0603,33.0833,42100.0
2009-05-22 12:40:00,43.3,43.33,43.21,43.21,43800.0,33.0833,33.1062,33.0145,33.0145,43800.0
2009-05-22 12:50:00,43.23,43.28,43.22,43.27,47800.0,33.0298,33.068,33.0221,33.0603,47800.0
2009-05-22 13:00:00,43.27,43.32,43.26,43.28,59300.0,33.0603,33.0985,33.0527,33.068,59300.0
2009-05-22 13:10:00,43.27,43.28,43.19,43.24,40700.0,33.0603,33.068,32.9992,33.0374,40700.0
2009-05-22 13:20:00,43.24,43.3,43.14,43.16,65200.0,33.0374,33.0833,32.961,32.9763,65200.0
2009-05-22 13:30:00,43.16,43.17,43.0,43.04,80000.0,32.9763,32.9839,32.854,32.8846,80000.0
2009-05-22 13:40:00,43.05,43.27,43.03,43.18,70300.0,32.8922,33.0603,32.877,32.9916,70300.0
2009-05-22 13:50:00,43.19,43.22,43.1,43.19,42300.0,32.9992,33.0221,32.9304,32.9992,42300.0
2009-05-22 14:00:00,43.19,43.25,43.19,43.21,43100.0,32.9992,33.0451,32.9992,33.0145,43100.0
2009-05-22 14:10:00,43.22,43.26,43.15,43.24,50600.0,33.0221,33.0527,32.9687,33.0374,50600.0
2009-05-22 14:20:00,43.24,43.27,43.18,43.23,58200.0,33.0374,33.0603,32.9916,33.0298,58200.0
2009-05-22 14:30:00,43.22,43.25,43.15,43.21,53200.0,33.0221,33.0451,32.9687,33.0145,53200.0
2009-05-22 14:40:00,43.21,43.3,43.21,43.25,63300.0,33.0145,33.0833,33.0145,33.0451,63300.0
2009-05-22 14:50:00,43.24,43.25,43.19,43.24,102100.0,33.0374,33.0451,32.9992,33.0374,102100.0
2009-05-22 15:00:00,43.24,43.25,43.17,43.23,82600.0,33.0374,33.0451,32.9839,33.0298,82600.0
2009-05-22 15:10:00,43.24,43.31,43.1,43.1,105200.0,33.0374,33.0909,32.9304,32.9304,105200.0
2009-05-22 15:20:00,43.11,43.12,42.93,43.04,122400.0,32.9381,32.9457,32.8006,32.8846,122400.0
2009-05-22 15:30:00,43.03,43.19,42.99,43.14,99600.0,32.877,32.9992,32.8464,32.961,99600.0
2009-05-22 15:40:00,43.14,43.15,42.96,43.01,171100.0,32.961,32.9687,32.8235,32.8617,171100.0
2009-05-22 15:50:00,43.01,43.05,42.86,42.92,270400.0,32.8617,32.8922,32.7471,32.7929,270400.0
2009-05-26 09:30:00,42.61,42.75,42.55,42.55,167600.0,32.5561,32.663,32.5102,32.5102,167600.0
2009-05-26 09:40:00,42.55,42.8,42.52,42.79,124100.0,32.5102,32.7012,32.4873,32.6936,124100.0
2009-05-26 09:50:00,42.78,43.0,42.78,42.86,105600.0,32.686,32.854,32.686,32.7471,105600.0
2009-05-26 10:00:00,42.9,43.65,42.9,43.43,303300.0,32.7776,33.3507,32.7776,33.1826,303300.0
2009-05-26 10:10:00,43.42,43.87,43.39,43.6,175400.0,33.1749,33.5188,33.152,33.3125,175400.0
2009-05-26 10:20:00,43.6,43.89,43.53,43.63,168200.0,33.3125,33.534,33.259,33.3354,168200.0
2009-05-26 10:30:00,43.65,43.8,43.57,43.57,136800.0,33.3507,33.4653,33.2896,33.2896,136800.0
2009-05-26 10:40:00,43.58,43.67,43.54,43.64,121300.0,33.2972,33.366,33.2666,33.343,121300.0
2009-05-26 10:50:00,43.64,43.89,43.64,43.7,108300.0,33.343,33.534,33.343,33.3889,108300.0
2009-05-26 11:00:00,43.71,43.73,43.57,43.61,82700.0,33.3965,33.4118,33.2896,33.3201,82700.0
2009-05-26 11:10:00,43.58,43.64,43.53,43.56,56300.0,33.2972,33.343,33.259,33.2819,56300.0
2009-05-26 11:20:00,43.56,43.61,43.54,43.57,88700.0,33.2819,33.3201,33.2666,33.2896,88700.0
2009-05-26 11:30:00,43.58,43.65,43.56,43.65,67500.0,33.2972,33.3507,33.2819,33.3507,67500.0
2009-05-26 11:40:00,43.65,43.7,43.61,43.63,82900.0,33.3507,33.3889,33.3201,33.3354,82900.0
2009-05-26 11:50:00,43.64,43.8,43.59,43.75,90000.0,33.343,33.4653,33.3048,33.4271,90000.0
2009-05-26 12:00:00,43.75,43.77,43.67,43.75,73100.0,33.4271,33.4424,33.366,33.4271,73100.0
2009-05-26 12:10:00,43.75,43.93,43.75,43.93,90300.0,33.4271,33.5646,33.4271,33.5646,90300.0
2009-05-26 12:20:00,43.93,43.97,43.86,43.88,77500.0,33.5646,33.5952,33.5111,33.5264,77500.0
2009-05-26 12:30:00,43.87,43.97,43.82,43.94,42300.0,33.5188,33.5952,33.4806,33.5722,42300.0
2009-05-26 12:40:00,43.94,44.0,43.89,43.99,66400.0,33.5722,33.6181,33.534,33.6105,66400.0
2009-05-26 12:50:00,43.99,44.31,43.99,44.2,162800.0,33.6105,33.8549,33.6105,33.7709,162800.0
2009-05-26 13:00:00,44.22,44.29,44.18,44.19,101600.0,33.7862,33.8397,33.7556,33.7633,101600.0
2009-05-26 13:10:00,44.19,44.25,44.16,44.19,53700.0,33.7633,33.8091,33.7403,33.7633,53700.0
2009-05-26 13:20:00,44.2,44.21,44.13,44.2,45600.0,33.7709,33.7785,33.7174,33.7709,45600.0
2009-05-26 13:30:00,44.2,44.21,44.09,44.11,68600.0,33.7709,33.7785,33.6869,33.7021,68600.0
2009-05-26 13:40:00,44.11,44.27,44.1,44.22,87900.0,33.7021,33.8244,33.6945,33.7862,87900.0
2009-05-26 13:50:00,44.22,44.24,44.16,44.24,71300.0,33.7862,33.8015,33.7403,33.8015,71300.0
2009-05-26 14:00:00,44.24,44.33,44.21,44.26,89800.0,33.8015,33.8702,33.7785,33.8167,89800.0
2009-05-26 14:10:00,44.26,44.28,44.15,44.17,60200.0,33.8167,33.832,33.7327,33.748,60200.0
2009-05-26 14:20:00,44.16,44.2,44.06,44.19,73100.0,33.7403,33.7709,33.6639,33.7633,73100.0
2009-05-26 14:30:00,44.19,44.27,44.1,44.21,71200.0,33.7633,33.8244,33.6945,33.7785,71200.0
2009-05-26 14:40:00,44.22,44.29,44.18,44.19,58900.0,33.7862,33.8397,33.7556,33.7633,58900.0
2009-05-26 14:50:00,44.18,44.24,44.16,44.18,85500.0,33.7556,33.8015,33.7403,33.7556,85500.0
2009-05-26 15:00:00,44.18,44.23,44.02,44.15,109800.0,33.7556,33.7938,33.6334,33.7327,109800.0
2009-05-26 15:10:00,44.15,44.25,43.98,44.07,122700.0,33.7327,33.8091,33.6028,33.6716,122700.0
2009-05-26 15:20:00,44.06,44.17,44.02,44.1,83800.0,33.6639,33.748,33.6334,33.6945,83800.0
2009-05-26 15:30:00,44.09,44.16,43.99,44.1,112200.0,33.6869,33.7403,33.6105,33.6945,112200.0
2009-05-26 15:40:00,44.1,44.19,43.9,43.92,306100.0,33.6945,33.7633,33.5417,33.557,306100.0
2009-05-26 15:50:00,43.93,44.21,43.88,44.16,392400.0,33.5646,33.7785,33.5264,33.7403,392400.0
2009-05-27 09:30:00,43.89,44.24,43.76,43.95,110500.0,33.534,33.8015,33.4347,33.5799,110500.0
2009-05-27 09:40:00,43.93,43.95,43.72,43.91,73800.0,33.5646,33.5799,33.4042,33.5493,73800.0
2009-05-27 09:50:00,43.9,44.08,43.9,44.08,48200.0,33.5417,33.6792,33.5417,33.6792,48200.0
2009-05-27 10:00:00,44.08,44.27,43.73,43.79,126800.0,33.6792,33.8244,33.4118,33.4576,126800.0
2009-05-27 10:10:00,43.79,43.93,43.77,43.89,73900.0,33.4576,33.5646,33.4424,33.534,73900.0
2009-05-27 10:20:00,43.88,44.05,43.81,44.02,86500.0,33.5264,33.6563,33.4729,33.6334,86500.0
2009-05-27 10:30:00,44.03,44.04,43.88,43.97,73400.0,33.641,33.6487,33.5264,33.5952,73400.0
2009-05-27 10:40:00,43.98,44.0,43.66,43.8,114200.0,33.6028,33.6181,33.3583,33.4653,114200.0
2009-05-27 10:50:00,43.8,43.88,43.74,43.81,55000.0,33.4653,33.5264,33.4194,33.4729,55000.0
2009-05-27 11:00:00,43.82,43.82,43.59,43.68,70000.0,33.4806,33.4806,33.3048,33.3736,70000.0
2009-05-27 11:10:00,43.69,43.82,43.68,43.82,73200.0,33.3812,33.4806,33.3736,33.4806,73200.0
2009-05-27 11:20:00,43.81,43.85,43.71,43.78,54000.0,33.4729,33.5035,33.3965,33.45,54000.0
2009-05-27 11:30:00,43.77,43.98,43.69,43.95,58500.0,33.4424,33.6028,33.3812,33.5799,58500.0
2009-05-27 11:40:00,43.95,43.99,43.9,43.95,42400.0,33.5799,33.6105,33.5417,33.5799,42400.0
2009-05-27 11:50:00,43.95,44.06,43.86,43.96,82200.0,33.5799,33.6639,33.5111,33.5875,82200.0
2009-05-27 12:00:00,43.96,44.01,43.89,43.98,48500.0,33.5875,33.6257,33.534,33.6028,48500.0
2009-05-27 12:10:00,43.99,44.06,43.92,44.03,71100.0,33.6105,33.6639,33.557,33.641,71100.0
2009-05-27 12:20:00,44.04,44.05,43.93,43.93,46100.0,33.6487,33.6563,33.5646,33.5646,46100.0
2009-05-27 12:30:00,43.94,44.05,43.91,44.02,83100.0,33.5722,33.6563,33.5493,33.6334,83100.0
2009-05-27 12:40:00,44.03,44.18,44.03,44.17,76600.0,33.641,33.7556,33.641,33.748,76600.0
2009-05-27 12:50:00,44.17,44.2,44.16,44.18,88100.0,33.748,33.7709,33.7403,33.7556,88100.0
2009-05-27 13:00:00,44.17,44.31,44.16,44.23,72800.0,33.748,33.8549,33.7403,33.7938,72800.0
2009-05-27 13:10:00,44.25,44.33,44.23,44.27,48400.0,33.8091,33.8702,33.7938,33.8244,48400.0
2009-05-27 13:20:00,44.26,44.27,44.19,44.19,45600.0,33.8167,33.8244,33.7633,33.7633,45600.0
2009-05-27 13:30:00,44.19,44.19,44.0,44.01,154500.0,33.7633,33.7633,33.6181,33.6257,154500.0
2009-05-27 13:40:00,44.0,44.03,43.87,43.87,68700.0,33.6181,33.641,33.5188,33.5188,68700.0
2009-05-27 13:50:00,43.88,43.89,43.66,43.81,158500.0,33.5264,33.534,33.3583,33.4729,158500.0
2009-05-27 14:00:00,43.8,43.88,43.73,43.76,240100.0,33.4653,33.5264,33.4118,33.4347,240100.0
2009-05-27 14:10:00,43.75,43.88,43.75,43.79,87900.0,33.4271,33.5264,33.4271,33.4576,87900.0
2009-05-27 14:20:00,43.79,43.79,43.6,43.76,148900.0,33.4576,33.4576,33.3125,33.4347,148900.0
2009-05-27 14:30:00,43.74,43.81,43.7,43.78,120500.0,33.4194,33.4729,33.3889,33.45,120500.0
2009-05-27 14:40:00,43.78,44.08,43.77,44.04,139900.0,33.45,33.6792,33.4424,33.6487,139900.0
2009-05-27 14:50:00,44.04,44.06,43.98,44.01,135800.0,33.6487,33.6639,33.6028,33.6257,135800.0
2009-05-27 15:00:00,44.0,44.1,43.96,43.98,90300.0,33.6181,33.6945,33.5875,33.6028,90300.0
2009-05-27 15:10:00,43.97,44.01,43.92,43.97,103800.0,33.5952,33.6257,33.557,33.5952,103800.0
2009-05-27 15:20:00,43.96,43.97,43.54,43.59,238000.0,33.5875,33.5952,33.2666,33.3048,238000.0
2009-05-27 15:30:00,43.6,43.67,43.5,43.51,155500.0,33.3125,33.366,33.2361,33.2437,155500.0
2009-05-27 15:40:00,43.51,43.72,43.51,43.7,179600.0,33.2437,33.4042,33.2437,33.3889,179600.0
2009-05-27 15:50:00,43.7,43.71,43.45,43.53,370400.0,33.3889,33.3965,33.1979,33.259,370400.0
2009-05-28 09:30:00,43.95,44.2,43.83,44.19,126700.0,33.5799,33.7709,33.4882,33.7633,126700.0
2009-05-28 09:40:00,44.19,44.28,44.05,44.06,122800.0,33.7633,33.832,33.6563,33.6639,122800.0
2009-05-28 09:50:00,44.08,44.13,43.88,43.94,82300.0,33.6792,33.7174,33.5264,33.5722,82300.0
2009-05-28 10:00:00,43.94,43.94,43.33,43.41,166700.0,33.5722,33.5722,33.1062,33.1673,166700.0
2009-05-28 10:10:00,43.41,43.41,43.19,43.28,92300.0,33.1673,33.1673,32.9992,33.068,92300.0
2009-05-28 10:20:00,43.29,43.4,43.2,43.38,67800.0,33.0756,33.1597,33.0069,33.1444,67800.0
2009-05-28 10:30:00,43.38,43.42,43.22,43.24,83800.0,33.1444,33.1749,33.0221,33.0374,83800.0
2009-05-28 10:40:00,43.23,43.49,43.2,43.45,80000.0,33.0298,33.2284,33.0069,33.1979,80000.0
2009-05-28 10:50:00,43.44,43.68,43.27,43.64,141800.0,33.1902,33.3736,33.0603,33.343,141800.0
2009-05-28 11:00:00,43.64,43.95,43.6,43.94,119500.0,33.343,33.5799,33.3125,33.5722,119500.0
2009-05-28 11:10:00,43.95,43.97,43.74,43.75,81100.0,33.5799,33.5952,33.4194,33.4271,81100.0
2009-05-28 11:20:00,43.75,43.93,43.74,43.8,49900.0,33.4271,33.5646,33.4194,33.4653,49900.0
2009-05-28 11:30:00,43.8,43.92,43.76,43.76,49200.0,33.4653,33.557,33.4347,33.4347,49200.0
2009-05-28 11:40:00,43.77,43.92,43.67,43.91,38400.0,33.4424,33.557,33.366,33.5493,38400.0
2009-05-28 11:50:00,43.92,43.97,43.84,43.94,57200.0,33.557,33.5952,33.4958,33.5722,57200.0
2009-05-28 12:00:00,43.95,44.0,43.73,43.73,44200.0,33.5799,33.6181,33.4118,33.4118,44200.0
2009-05-28 12:10:00,43.72,43.73,43.5,43.5,79300.0,33.4042,33.4118,33.2361,33.2361,79300.0
2009-05-28 12:20:00,43.51,43.52,43.41,43.42,48200.0,33.2437,33.2513,33.1673,33.1749,48200.0
2009-05-28 12:30:00,43.42,43.43,43.36,43.4,83700.0,33.1749,33.1826,33.1291,33.1597,83700.0
2009-05-28 12:40:00,43.41,43.44,43.27,43.3,45100.0,33.1673,33.1902,33.0603,33.0833,45100.0
2009-05-28 12:50:00,43.29,43.37,43.21,43.27,53200.0,33.0756,33.1367,33.0145,33.0603,53200.0
2009-05-28 13:00:00,43.28,43.51,43.24,43.42,153900.0,33.068,33.2437,33.0374,33.1749,153900.0
2009-05-28 13:10:00,43.42,43.96,43.41,43.9,230400.0,33.1749,33.5875,33.1673,33.5417,230400.0
2009-05-28 13:20:00,43.9,43.99,43.81,43.83,134200.0,33.5417,33.6105,33.4729,33.4882,134200.0
2009-05-28 13:30:00,43.83,43.98,43.79,43.94,96500.0,33.4882,33.6028,33.4576,33.5722,96500.0
2009-05-28 13:40:00,43.93,44.05,43.9,43.9,78200.0,33.5646,33.6563,33.5417,33.5417,78200.0
2009-05-28 13:50:00,43.91,44.02,43.72,43.86,95100.0,33.5493,33.6334,33.4042,33.5111,95100.0
2009-05-28 14:00:00,43.84,44.02,43.83,44.01,108000.0,33.4958,33.6334,33.4882,33.6257,108000.0
2009-05-28 14:10:00,44.01,44.11,43.96,44.08,153400.0,33.6257,33.7021,33.5875,33.6792,153400.0
2009-05-28 14:20:00,44.07,44.4,44.07,44.36,248900.0,33.6716,33.9237,33.6716,33.8931,248900.0
2009-05-28 14:30:00,44.36,44.45,44.32,44.34,161700.0,33.8931,33.9619,33.8626,33.8779,161700.0
2009-05-28 14:40:00,44.34,44.37,44.17,44.29,118600.0,33.8779,33.9008,33.748,33.8397,118600.0
2009-05-28 14:50:00,44.29,44.41,44.27,44.36,101400.0,33.8397,33.9314,33.8244,33.8931,101400.0
2009-05-28 15:00:00,44.36,44.44,44.28,44.29,51000.0,33.8931,33.9543,33.832,33.8397,51000.0
2009-05-28 15:10:00,44.28,44.28,44.14,44.25,114200.0,33.832,33.832,33.7251,33.8091,114200.0
2009-05-28 15:20:00,44.24,44.33,44.11,44.33,133200.0,33.8015,33.8702,33.7021,33.8702,133200.0
2009-05-28 15:30:00,44.33,44.39,44.12,44.26,148600.0,33.8702,33.9161,33.7098,33.8167,148600.0
2009-05-28 15:40:00,44.26,44.4,44.23,44.32,144200.0,33.8167,33.9237,33.7938,33.8626,144200.0
2009-05-28 15:50:00,44.32,44.38,44.12,44.31,258800.0,33.8626,33.9084,33.7098,33.8549,258800.0
2009-05-29 09:30:00,44.61,44.98,44.35,44.63,221700.0,34.0842,34.3669,33.8855,34.0994,221700.0
2009-05-29 09:40:00,44.63,44.9,44.36,44.44,240600.0,34.0994,34.3057,33.8931,33.9543,240600.0
2009-05-29 09:50:00,44.46,44.78,44.39,44.77,238200.0,33.9696,34.214,33.9161,34.2064,238200.0
2009-05-29 10:00:00,44.76,44.93,44.65,44.87,177500.0,34.1988,34.3287,34.1147,34.2828,177500.0
2009-05-29 10:10:00,44.86,44.92,44.7,44.9,114300.0,34.2752,34.321,34.1529,34.3057,114300.0
2009-05-29 10:20:00,44.9,45.0,44.86,44.99,99700.0,34.3057,34.3821,34.2752,34.3745,99700.0
2009-05-29 10:30:00,44.99,45.08,44.85,44.93,95700.0,34.3745,34.4433,34.2675,34.3287,95700.0
2009-05-29 10:40:00,44.94,44.99,44.72,44.81,116300.0,34.3363,34.3745,34.1682,34.237,116300.0
2009-05-29 10:50:00,44.81,44.86,44.72,44.81,54900.0,34.237,34.2752,34.1682,34.237,54900.0
2009-05-29 11:00:00,44.81,44.81,44.49,44.5,154700.0,34.237,34.237,33.9925,34.0001,154700.0
2009-05-29 11:10:00,44.51,44.51,44.34,44.35,147900.0,34.0078,34.0078,33.8779,33.8855,147900.0
2009-05-29 11:20:00,44.34,44.52,44.24,44.31,210800.0,33.8779,34.0154,33.8015,33.8549,210800.0
2009-05-29 11:30:00,44.31,44.34,44.15,44.15,105700.0,33.8549,33.8779,33.7327,33.7327,105700.0
2009-05-29 11:40:00,44.16,44.26,44.11,44.24,145900.0,33.7403,33.8167,33.7021,33.8015,145900.0
2009-05-29 11:50:00,44.24,44.25,43.95,44.12,112200.0,33.8015,33.8091,33.5799,33.7098,112200.0
2009-05-29 12:00:00,44.12,44.2,44.07,44.14,59400.0,33.7098,33.7709,33.6716,33.7251,59400.0
2009-05-29 12:10:00,44.13,44.23,44.12,44.23,40900.0,33.7174,33.7938,33.7098,33.7938,40900.0
2009-05-29 12:20:00,44.22,44.27,44.18,44.23,53700.0,33.7862,33.8244,33.7556,33.7938,53700.0
2009-05-29 12:30:00,44.22,44.23,44.08,44.1,54400.0,33.7862,33.7938,33.6792,33.6945,54400.0
2009-05-29 12:40:00,44.11,44.21,44.03,44.14,66000.0,33.7021,33.7785,33.641,33.7251,66000.0
2009-05-29 12:50:00,44.15,44.2,44.13,44.15,38200.0,33.7327,33.7709,33.7174,33.7327,38200.0
2009-05-29 13:00:00,44.15,44.24,44.13,44.14,55400.0,33.7327,33.8015,33.7174,33.7251,55400.0
2009-05-29 13:10:00,44.15,44.23,44.14,44.22,43300.0,33.7327,33.7938,33.7251,33.7862,43300.0
2009-05-29 13:20:00,44.21,44.24,44.18,44.22,36500.0,33.7785,33.8015,33.7556,33.7862,36500.0
2009-05-29 13:30:00,44.22,44.4,44.22,44.34,129600.0,33.7862,33.9237,33.7862,33.8779,129600.0
2009-05-29 13:40:00,44.33,44.35,44.3,44.33,41200.0,33.8702,33.8855,33.8473,33.8702,41200.0
2009-05-29 13:50:00,44.32,44.37,44.31,44.33,59200.0,33.8626,33.9008,33.8549,33.8702,59200.0
2009-05-29 14:00:00,44.33,44.38,44.26,44.38,54600.0,33.8702,33.9084,33.8167,33.9084,54600.0
2009-05-29 14:10:00,44.38,44.5,44.38,44.49,41800.0,33.9084,34.0001,33.9084,33.9925,41800.0
2009-05-29 14:20:00,44.49,44.56,44.46,44.54,81400.0,33.9925,34.046,33.9696,34.0307,81400.0
2009-05-29 14:30:00,44.55,44.56,44.46,44.46,73300.0,34.0383,34.046,33.9696,33.9696,73300.0
2009-05-29 14:40:00,44.47,44.49,44.37,44.37,86000.0,33.9772,33.9925,33.9008,33.9008,86000.0
2009-05-29 14:50:00,44.36,44.37,44.13,44.24,169300.0,33.8931,33.9008,33.7174,33.8015,169300.0
2009-05-29 15:00:00,44.24,44.4,44.14,44.39,98000.0,33.8015,33.9237,33.7251,33.9161,98000.0
2009-05-29 15:10:00,44.39,44.43,44.36,44.41,84000.0,33.9161,33.9466,33.8931,33.9314,84000.0
2009-05-29 15:20:00,44.41,44.42,44.28,44.4,82100.0,33.9314,33.939,33.832,33.9237,82100.0
2009-05-29 15:30:00,44.39,44.4,44.23,44.38,98700.0,33.9161,33.9237,33.7938,33.9084,98700.0
2009-05-29 15:40:00,44.37,44.51,44.32,44.45,199400.0,33.9008,34.0078,33.8626,33.9619,199400.0
2009-05-29 15:50:00,44.44,44.94,44.44,44.9,575700.0,33.9543,34.3363,33.9543,34.3057,575700.0
2009-06-01 09:30:00,45.54,45.94,45.54,45.86,367200.0,34.7947,35.1003,34.7947,35.0392,367200.0
2009-06-01 09:40:00,45.88,46.7,45.87,46.54,362700.0,35.0545,35.681,35.0469,35.5588,362700.0
2009-06-01 09:50:00,46.55,46.66,46.48,46.63,210400.0,35.5664,35.6505,35.5129,35.6275,210400.0
2009-06-01 10:00:00,46.63,47.07,46.63,46.94,255400.0,35.6275,35.9637,35.6275,35.8644,255400.0
2009-06-01 10:10:00,46.93,47.15,46.92,47.05,153200.0,35.8568,36.0248,35.8491,35.9484,153200.0
2009-06-01 10:20:00,47.04,47.09,46.85,46.87,152800.0,35.9408,35.979,35.7956,35.8109,152800.0
2009-06-01 10:30:00,46.86,46.89,46.73,46.86,107000.0,35.8033,35.8262,35.7039,35.8033,107000.0
2009-06-01 10:40:00,46.85,46.94,46.74,46.78,129200.0,35.7956,35.8644,35.7116,35.7421,129200.0
2009-06-01 10:50:00,46.79,47.0,46.78,46.98,73100.0,35.7498,35.9102,35.7421,35.895,73100.0
2009-06-01 11:00:00,46.99,47.17,46.99,47.14,103300.0,35.9026,36.0401,35.9026,36.0172,103300.0
2009-06-01 11:10:00,47.14,47.15,47.01,47.04,61500.0,36.0172,36.0248,35.9179,35.9408,61500.0
2009-06-01 11:20:00,47.05,47.14,47.03,47.13,90500.0,35.9484,36.0172,35.9332,36.0096,90500.0
2009-06-01 11:30:00,47.13,47.17,47.1,47.16,86500.0,36.0096,36.0401,35.9866,36.0325,86500.0
2009-06-01 11:40:00,47.16,47.38,47.16,47.37,130100.0,36.0325,36.2006,36.0325,36.1929,130100.0
2009-06-01 11:50:00,47.37,47.49,47.33,47.38,126200.0,36.1929,36.2846,36.1624,36.2006,126200.0
2009-06-01 12:00:00,47.38,47.39,47.32,47.35,82200.0,36.2006,36.2082,36.1547,36.1777,82200.0
2009-06-01 12:10:00,47.34,47.36,47.23,47.25,58200.0,36.17,36.1853,36.086,36.1012,58200.0
2009-06-01 12:20:00,47.24,47.33,47.24,47.31,62600.0,36.0936,36.1624,36.0936,36.1471,62600.0
2009-06-01 12:30:00,47.31,47.34,47.24,47.32,67100.0,36.1471,36.17,36.0936,36.1547,67100.0
2009-06-01 12:40:00,47.31,47.37,47.29,47.36,91000.0,36.1471,36.1929,36.1318,36.1853,91000.0
2009-06-01 12:50:00,47.34,47.39,47.18,47.19,87200.0,36.17,36.2082,36.0478,36.0554,87200.0
2009-06-01 13:00:00,47.19,47.2,47.09,47.12,65800.0,36.0554,36.063,35.979,36.0019,65800.0
2009-06-01 13:10:00,47.12,47.2,47.1,47.19,57200.0,36.0019,36.063,35.9866,36.0554,57200.0
2009-06-01 13:20:00,47.18,47.32,47.18,47.3,99200.0,36.0478,36.1547,36.0478,36.1394,99200.0
2009-06-01 13:30:00,47.31,47.41,47.3,47.41,120600.0,36.1471,36.2235,36.1394,36.2235,120600.0
2009-06-01 13:40:00,47.41,47.51,47.38,47.39,154100.0,36.2235,36.2999,36.2006,36.2082,154100.0
2009-06-01 13:50:00,47.39,47.53,47.32,47.47,59500.0,36.2082,36.3152,36.1547,36.2693,59500.0
2009-06-01 14:00:00,47.47,47.55,47.4,47.42,137000.0,36.2693,36.3305,36.2159,36.2311,137000.0
2009-06-01 14:10:00,47.42,47.54,47.4,47.48,99500.0,36.2311,36.3228,36.2159,36.277,99500.0
2009-06-01 14:20:00,47.49,47.63,47.47,47.54,91200.0,36.2846,36.3916,36.2693,36.3228,91200.0
2009-06-01 14:30:00,47.54,47.6,47.47,47.56,257300.0,36.3228,36.3687,36.2693,36.3381,257300.0
2009-06-01 14:40:00,47.56,47.64,47.5,47.51,169000.0,36.3381,36.3992,36.2923,36.2999,169000.0
2009-06-01 14:50:00,47.53,47.6,47.5,47.51,193900.0,36.3152,36.3687,36.2923,36.2999,193900.0
2009-06-01 15:00:00,47.5,47.56,47.39,47.4,248800.0,36.2923,36.3381,36.2082,36.2159,248800.0
2009-06-01 15:10:00,47.4,47.51,47.32,47.46,295300.0,36.2159,36.2999,36.1547,36.2617,295300.0
2009-06-01 15:20:00,47.47,47.71,47.45,47.69,223400.0,36.2693,36.4527,36.2541,36.4374,223400.0
2009-06-01 15:30:00,47.7,47.8,47.63,47.76,262900.0,36.4451,36.5215,36.3916,36.4909,262900.0
2009-06-01 15:40:00,47.75,47.81,47.57,47.7,533500.0,36.4833,36.5291,36.3457,36.4451,533500.0
2009-06-01 15:50:00,47.7,47.8,47.6,47.69,652000.0,36.4451,36.5215,36.3687,36.4374,652000.0
2009-06-02 09:30:00,47.7,48.67,47.31,48.53,518900.0,36.4451,37.1862,36.1471,37.0792,518900.0
2009-06-02 09:40:00,48.52,48.55,48.06,48.14,217400.0,37.0716,37.0945,36.7201,36.7812,217400.0
2009-06-02 09:50:00,48.13,48.26,48.01,48.26,163400.0,36.7736,36.8729,36.6819,36.8729,163400.0
2009-06-02 10:00:00,48.2,48.52,48.16,48.47,257600.0,36.8271,37.0716,36.7965,37.0334,257600.0
2009-06-02 10:10:00,48.48,48.61,48.32,48.37,186700.0,37.041,37.1404,36.9188,36.957,186700.0
2009-06-02 10:20:00,48.38,48.47,48.34,48.46,81200.0,36.9646,37.0334,36.9341,37.0257,81200.0
2009-06-02 10:30:00,48.46,48.49,48.26,48.41,133300.0,37.0257,37.0487,36.8729,36.9875,133300.0
2009-06-02 10:40:00,48.4,48.47,48.26,48.44,125800.0,36.9799,37.0334,36.8729,37.0105,125800.0
2009-06-02 10:50:00,48.43,48.47,48.28,48.36,107700.0,37.0028,37.0334,36.8882,36.9493,107700.0
2009-06-02 11:00:00,48.37,48.44,48.19,48.2,114200.0,36.957,37.0105,36.8195,36.8271,114200.0
2009-06-02 11:10:00,48.2,48.29,48.16,48.23,119800.0,36.8271,36.8959,36.7965,36.85,119800.0
2009-06-02 11:20:00,48.23,48.34,48.16,48.24,75500.0,36.85,36.9341,36.7965,36.8577,75500.0
2009-06-02 11:30:00,48.23,48.29,48.13,48.14,94300.0,36.85,36.8959,36.7736,36.7812,94300.0
2009-06-02 11:40:00,48.14,48.24,48.11,48.18,62600.0,36.7812,36.8577,36.7583,36.8118,62600.0
2009-06-02 11:50:00,48.17,48.37,48.17,48.3,138200.0,36.8042,36.957,36.8042,36.9035,138200.0
2009-06-02 12:00:00,48.29,48.47,48.29,48.42,127400.0,36.8959,37.0334,36.8959,36.9952,127400.0
2009-06-02 12:10:00,48.44,48.6,48.43,48.56,123400.0,37.0105,37.1327,37.0028,37.1021,123400.0
2009-06-02 12:20:00,48.57,48.6,48.47,48.5,120500.0,37.1098,37.1327,37.0334,37.0563,120500.0
2009-06-02 12:30:00,48.5,48.5,48.35,48.46,74100.0,37.0563,37.0563,36.9417,37.0257,74100.0
2009-06-02 12:40:00,48.46,48.5,48.46,48.5,67800.0,37.0257,37.0563,37.0257,37.0563,67800.0
2009-06-02 12:50:00,48.5,48.63,48.49,48.53,103500.0,37.0563,37.1556,37.0487,37.0792,103500.0
2009-06-02 13:00:00,48.53,48.56,48.48,48.5,64900.0,37.0792,37.1021,37.041,37.0563,64900.0
2009-06-02 13:10:00,48.51,48.53,48.45,48.51,81100.0,37.0639,37.0792,37.0181,37.0639,81100.0
2009-06-02 13:20:00,48.51,48.65,48.47,48.6,69100.0,37.0639,37.1709,37.0334,37.1327,69100.0
2009-06-02 13:30:00,48.59,48.69,48.58,48.65,80300.0,37.1251,37.2015,37.1174,37.1709,80300.0
2009-06-02 13:40:00,48.66,48.73,48.63,48.67,94000.0,37.1786,37.232,37.1556,37.1862,94000.0
2009-06-02 13:50:00,48.67,48.73,48.67,48.71,88500.0,37.1862,37.232,37.1862,37.2168,88500.0
2009-06-02 14:00:00,48.72,48.75,48.62,48.74,156900.0,37.2244,37.2473,37.148,37.2397,156900.0
2009-06-02 14:10:00,48.75,48.96,48.74,48.94,192400.0,37.2473,37.4078,37.2397,37.3925,192400.0
2009-06-02 14:20:00,48.94,49.15,48.94,49.04,299700.0,37.3925,37.5529,37.3925,37.4689,299700.0
2009-06-02 14:30:00,49.05,49.08,48.99,49.04,136700.0,37.4765,37.4995,37.4307,37.4689,136700.0
2009-06-02 14:40:00,49.05,49.28,49.01,49.25,245600.0,37.4765,37.6523,37.446,37.6293,245600.0
2009-06-02 14:50:00,49.25,49.4,49.23,49.27,298600.0,37.6293,37.7439,37.6141,37.6446,298600.0
2009-06-02 15:00:00,49.28,49.43,49.27,49.31,252000.0,37.6523,37.7669,37.6446,37.6752,252000.0
2009-06-02 15:10:00,49.3,49.39,49.19,49.23,204200.0,37.6675,37.7363,37.5835,37.6141,204200.0
2009-06-02 15:20:00,49.23,49.24,49.09,49.22,325100.0,37.6141,37.6217,37.5071,37.6064,325100.0
2009-06-02 15:30:00,49.23,49.26,49.09,49.23,314400.0,37.6141,37.637,37.5071,37.6141,314400.0
2009-06-02 15:40:00,49.24,49.32,49.19,49.32,336100.0,37.6217,37.6828,37.5835,37.6828,336100.0
2009-06-02 15:50:00,49.32,49.33,49.04,49.17,794300.0,37.6828,37.6905,37.4689,37.5682,794300.0
2009-06-03 09:30:00,48.72,49.2,48.71,48.93,388400.0,37.2244,37.5911,37.2168,37.3848,388400.0
2009-06-03 09:40:00,48.92,48.98,48.56,48.57,207700.0,37.3772,37.423,37.1021,37.1098,207700.0
2009-06-03 09:50:00,48.57,48.59,48.19,48.28,225600.0,37.1098,37.1251,36.8195,36.8882,225600.0
2009-06-03 10:00:00,48.27,48.27,48.13,48.23,184800.0,36.8806,36.8806,36.7736,36.85,184800.0
2009-06-03 10:10:00,48.25,48.26,48.02,48.03,109100.0,36.8653,36.8729,36.6896,36.6972,109100.0
2009-06-03 10:20:00,48.03,48.07,47.93,48.04,202100.0,36.6972,36.7278,36.6208,36.7048,202100.0
2009-06-03 10:30:00,48.04,48.25,47.94,48.25,102700.0,36.7048,36.8653,36.6284,36.8653,102700.0
2009-06-03 10:40:00,48.23,48.38,48.16,48.23,66200.0,36.85,36.9646,36.7965,36.85,66200.0
2009-06-03 10:50:00,48.22,48.4,48.22,48.3,49100.0,36.8424,36.9799,36.8424,36.9035,49100.0
2009-06-03 11:00:00,48.29,48.3,48.13,48.17,122400.0,36.8959,36.9035,36.7736,36.8042,122400.0
2009-06-03 11:10:00,48.16,48.17,48.07,48.13,80900.0,36.7965,36.8042,36.7278,36.7736,80900.0
2009-06-03 11:20:00,48.13,48.3,48.13,48.14,58500.0,36.7736,36.9035,36.7736,36.7812,58500.0
2009-06-03 11:30:00,48.13,48.26,48.13,48.26,36900.0,36.7736,36.8729,36.7736,36.8729,36900.0
2009-06-03 11:40:00,48.25,48.33,48.18,48.2,66500.0,36.8653,36.9264,36.8118,36.8271,66500.0
2009-06-03 11:50:00,48.21,48.23,48.09,48.11,58200.0,36.8347,36.85,36.743,36.7583,58200.0
2009-06-03 12:00:00,48.12,48.25,48.12,48.13,36800.0,36.766,36.8653,36.766,36.7736,36800.0
2009-06-03 12:10:00,48.13,48.39,48.08,48.39,51100.0,36.7736,36.9723,36.7354,36.9723,51100.0
2009-06-03 12:20:00,48.37,48.39,48.3,48.31,81600.0,36.957,36.9723,36.9035,36.9111,81600.0
2009-06-03 12:30:00,48.31,48.34,48.23,48.3,33200.0,36.9111,36.9341,36.85,36.9035,33200.0
2009-06-03 12:40:00,48.3,48.33,48.24,48.26,22200.0,36.9035,36.9264,36.8577,36.8729,22200.0
2009-06-03 12:50:00,48.26,48.3,48.2,48.2,54200.0,36.8729,36.9035,36.8271,36.8271,54200.0
2009-06-03 13:00:00,48.21,48.21,48.04,48.04,69300.0,36.8347,36.8347,36.7048,36.7048,69300.0
2009-06-03 13:10:00,48.04,48.08,48.0,48.0,80800.0,36.7048,36.7354,36.6743,36.6743,80800.0
2009-06-03 13:20:00,48.01,48.03,47.89,47.96,55300.0,36.6819,36.6972,36.5902,36.6437,55300.0
2009-06-03 13:30:00,47.94,47.98,47.85,47.89,48400.0,36.6284,36.659,36.5597,36.5902,48400.0
2009-06-03 13:40:00,47.9,47.94,47.82,47.84,40700.0,36.5979,36.6284,36.5368,36.552,40700.0
2009-06-03 13:50:00,47.84,47.93,47.84,47.93,33000.0,36.552,36.6208,36.552,36.6208,33000.0
2009-06-03 14:00:00,47.93,48.0,47.91,47.97,55600.0,36.6208,36.6743,36.6055,36.6514,55600.0
2009-06-03 14:10:00,47.97,48.02,47.91,47.95,56700.0,36.6514,36.6896,36.6055,36.6361,56700.0
2009-06-03 14:20:00,47.94,47.96,47.86,47.9,50800.0,36.6284,36.6437,36.5673,36.5979,50800.0
2009-06-03 14:30:00,47.89,47.98,47.86,47.9,46700.0,36.5902,36.659,36.5673,36.5979,46700.0
2009-06-03 14:40:00,47.91,47.96,47.8,47.84,77400.0,36.6055,36.6437,36.5215,36.552,77400.0
2009-06-03 14:50:00,47.84,48.01,47.79,47.96,80100.0,36.552,36.6819,36.5138,36.6437,80100.0
2009-06-03 15:00:00,47.96,48.17,47.96,48.15,88700.0,36.6437,36.8042,36.6437,36.7889,88700.0
2009-06-03 15:10:00,48.16,48.2,48.05,48.13,71000.0,36.7965,36.8271,36.7125,36.7736,71000.0
2009-06-03 15:20:00,48.13,48.15,47.96,47.96,81200.0,36.7736,36.7889,36.6437,36.6437,81200.0
2009-06-03 15:30:00,47.95,48.09,47.88,47.96,143300.0,36.6361,36.743,36.5826,36.6437,143300.0
2009-06-03 15:40:00,47.96,48.28,47.94,48.26,259000.0,36.6437,36.8882,36.6284,36.8729,259000.0
2009-06-03 15:50:00,48.26,48.44,48.2,48.41,476700.0,36.8729,37.0105,36.8271,36.9875,476700.0
2009-06-04 09:30:00,48.63,49.18,48.57,48.88,256400.0,37.1556,37.5759,37.1098,37.3466,256400.0
2009-06-04 09:40:00,48.88,49.24,48.74,48.75,198900.0,37.3466,37.6217,37.2397,37.2473,198900.0
2009-06-04 09:50:00,48.75,48.98,48.7,48.98,86100.0,37.2473,37.423,37.2091,37.423,86100.0
2009-06-04 10:00:00,48.96,48.97,48.7,48.75,113900.0,37.4078,37.4154,37.2091,37.2473,113900.0
2009-06-04 10:10:00,48.75,48.94,48.72,48.93,73000.0,37.2473,37.3925,37.2244,37.3848,73000.0
2009-06-04 10:20:00,48.94,49.18,48.93,49.16,139500.0,37.3925,37.5759,37.3848,37.5606,139500.0
2009-06-04 10:30:00,49.19,49.26,49.06,49.12,153400.0,37.5835,37.637,37.4842,37.53,153400.0
2009-06-04 10:40:00,49.13,49.36,49.08,49.32,87400.0,37.5377,37.7134,37.4995,37.6828,87400.0
2009-06-04 10:50:00,49.33,49.47,49.31,49.39,146100.0,37.6905,37.7974,37.6752,37.7363,146100.0
2009-06-04 11:00:00,49.41,49.45,49.34,49.38,86100.0,37.7516,37.7822,37.6981,37.7287,86100.0
2009-06-04 11:10:00,49.38,49.42,49.21,49.28,76600.0,37.7287,37.7592,37.5988,37.6523,76600.0
2009-06-04 11:20:00,49.28,49.33,49.17,49.19,97900.0,37.6523,37.6905,37.5682,37.5835,97900.0
2009-06-04 11:30:00,49.17,49.26,49.15,49.16,62400.0,37.5682,37.637,37.5529,37.5606,62400.0
2009-06-04 11:40:00,49.16,49.29,49.14,49.27,37600.0,37.5606,37.6599,37.5453,37.6446,37600.0
2009-06-04 11:50:00,49.27,49.35,49.25,49.26,55900.0,37.6446,37.7057,37.6293,37.637,55900.0
2009-06-04 12:00:00,49.26,49.29,49.22,49.27,68700.0,37.637,37.6599,37.6064,37.6446,68700.0
2009-06-04 12:10:00,49.26,49.35,49.25,49.32,52100.0,37.637,37.7057,37.6293,37.6828,52100.0
2009-06-04 12:20:00,49.33,49.5,49.33,49.5,71400.0,37.6905,37.8204,37.6905,37.8204,71400.0
2009-06-04 12:30:00,49.5,49.65,49.49,49.64,93200.0,37.8204,37.935,37.8127,37.9273,93200.0
2009-06-04 12:40:00,49.64,49.7,49.6,49.65,130500.0,37.9273,37.9732,37.8968,37.935,130500.0
2009-06-04 12:50:00,49.65,49.85,49.64,49.85,145600.0,37.935,38.0878,37.9273,38.0878,145600.0
2009-06-04 13:00:00,49.85,49.96,49.85,49.96,172700.0,38.0878,38.1718,38.0878,38.1718,172700.0
2009-06-04 13:10:00,49.95,50.12,49.95,50.0,288300.0,38.1642,38.2941,38.1642,38.2024,288300.0
2009-06-04 13:20:00,50.01,50.21,49.99,50.14,191500.0,38.21,38.3628,38.1947,38.3093,191500.0
2009-06-04 13:30:00,50.14,50.21,50.11,50.16,131200.0,38.3093,38.3628,38.2864,38.3246,131200.0
2009-06-04 13:40:00,50.17,50.18,50.04,50.09,143300.0,38.3323,38.3399,38.2329,38.2711,143300.0
2009-06-04 13:50:00,50.1,50.1,49.98,50.01,125400.0,38.2788,38.2788,38.1871,38.21,125400.0
2009-06-04 14:00:00,50.01,50.12,50.01,50.09,138500.0,38.21,38.2941,38.21,38.2711,138500.0
2009-06-04 14:10:00,50.1,50.2,50.02,50.16,152700.0,38.2788,38.3552,38.2177,38.3246,152700.0
2009-06-04 14:20:00,50.17,50.37,50.17,50.35,177400.0,38.3323,38.4851,38.3323,38.4698,177400.0
2009-06-04 14:30:00,50.34,50.43,50.27,50.36,253100.0,38.4622,38.5309,38.4087,38.4774,253100.0
2009-06-04 14:40:00,50.36,50.44,50.3,50.38,213200.0,38.4774,38.5386,38.4316,38.4927,213200.0
2009-06-04 14:50:00,50.38,50.45,50.3,50.41,213500.0,38.4927,38.5462,38.4316,38.5156,213500.0
2009-06-04 15:00:00,50.4,50.55,50.32,50.52,285800.0,38.508,38.6226,38.4469,38.5997,285800.0
2009-06-04 15:10:00,50.51,50.91,50.51,50.77,399100.0,38.592,38.8977,38.592,38.7907,399100.0
2009-06-04 15:20:00,50.78,50.84,50.7,50.81,218000.0,38.7983,38.8442,38.7372,38.8213,218000.0
2009-06-04 15:30:00,50.8,50.8,50.61,50.63,236000.0,38.8136,38.8136,38.6684,38.6837,236000.0
2009-06-04 15:40:00,50.63,50.66,50.46,50.53,424600.0,38.6837,38.7066,38.5538,38.6073,424600.0
2009-06-04 15:50:00,50.53,50.66,50.44,50.53,573100.0,38.6073,38.7066,38.5386,38.6073,573100.0
2009-06-05 09:30:00,52.16,53.07,52.16,52.94,1041100.0,39.8527,40.548,39.8527,40.4487,1041100.0
2009-06-05 09:40:00,52.95,53.26,52.74,52.78,878300.0,40.4563,40.6932,40.2959,40.3264,878300.0
2009-06-05 09:50:00,52.79,53.16,52.54,52.81,777500.0,40.3341,40.6168,40.1431,40.3493,777500.0
2009-06-05 10:00:00,52.81,52.95,52.38,52.45,742500.0,40.3493,40.4563,40.0208,40.0743,742500.0
2009-06-05 10:10:00,52.43,52.5,52.16,52.45,364600.0,40.059,40.1125,39.8527,40.0743,364600.0
2009-06-05 10:20:00,52.46,52.85,52.42,52.72,318900.0,40.0819,40.3799,40.0514,40.2806,318900.0
2009-06-05 10:30:00,52.74,52.89,52.63,52.79,315900.0,40.2959,40.4105,40.2118,40.3341,315900.0
2009-06-05 10:40:00,52.78,53.03,52.78,52.91,490100.0,40.3264,40.5174,40.3264,40.4258,490100.0
2009-06-05 10:50:00,52.93,52.95,52.79,52.88,243600.0,40.441,40.4563,40.3341,40.4028,243600.0
2009-06-05 11:00:00,52.89,53.0,52.85,52.9,338200.0,40.4105,40.4945,40.3799,40.4181,338200.0
2009-06-05 11:10:00,52.91,52.92,52.74,52.76,269900.0,40.4258,40.4334,40.2959,40.3111,269900.0
2009-06-05 11:20:00,52.77,52.85,52.62,52.71,205200.0,40.3188,40.3799,40.2042,40.2729,205200.0
2009-06-05 11:30:00,52.72,52.73,52.5,52.53,276700.0,40.2806,40.2882,40.1125,40.1354,276700.0
2009-06-05 11:40:00,52.54,52.56,52.4,52.48,197400.0,40.1431,40.1583,40.0361,40.0972,197400.0
2009-06-05 11:50:00,52.48,52.54,52.38,52.5,159800.0,40.0972,40.1431,40.0208,40.1125,159800.0
2009-06-05 12:00:00,52.5,52.52,52.44,52.48,219000.0,40.1125,40.1278,40.0667,40.0972,219000.0
2009-06-05 12:10:00,52.49,52.52,52.34,52.5,183400.0,40.1049,40.1278,39.9902,40.1125,183400.0
2009-06-05 12:20:00,52.5,52.74,52.44,52.63,307100.0,40.1125,40.2959,40.0667,40.2118,307100.0
2009-06-05 12:30:00,52.64,52.66,52.35,52.46,258800.0,40.2195,40.2347,39.9979,40.0819,258800.0
2009-06-05 12:40:00,52.47,52.68,52.47,52.63,149300.0,40.0896,40.25,40.0896,40.2118,149300.0
2009-06-05 12:50:00,52.61,52.66,52.54,52.65,127400.0,40.1965,40.2347,40.1431,40.2271,127400.0
2009-06-05 13:00:00,52.66,52.77,52.64,52.74,125100.0,40.2347,40.3188,40.2195,40.2959,125100.0
2009-06-05 13:10:00,52.74,52.83,52.61,52.76,249100.0,40.2959,40.3646,40.1965,40.3111,249100.0
2009-06-05 13:20:00,52.75,52.91,52.72,52.91,310900.0,40.3035,40.4258,40.2806,40.4258,310900.0
2009-06-05 13:30:00,52.9,52.99,52.84,52.98,141300.0,40.4181,40.4869,40.3723,40.4792,141300.0
2009-06-05 13:40:00,52.97,53.05,52.86,52.99,190800.0,40.4716,40.5327,40.3876,40.4869,190800.0
2009-06-05 13:50:00,52.99,53.03,52.77,52.85,254600.0,40.4869,40.5174,40.3188,40.3799,254600.0
2009-06-05 14:00:00,52.85,52.85,52.55,52.59,222700.0,40.3799,40.3799,40.1507,40.1813,222700.0
2009-06-05 14:10:00,52.59,52.62,52.39,52.4,324700.0,40.1813,40.2042,40.0284,40.0361,324700.0
2009-06-05 14:20:00,52.39,52.62,52.29,52.56,341500.0,40.0284,40.2042,39.952,40.1583,341500.0
2009-06-05 14:30:00,52.56,52.63,52.38,52.57,307100.0,40.1583,40.2118,40.0208,40.166,307100.0
2009-06-05 14:40:00,52.57,52.75,52.51,52.74,186700.0,40.166,40.3035,40.1201,40.2959,186700.0
2009-06-05 14:50:00,52.73,52.79,52.69,52.74,162600.0,40.2882,40.3341,40.2577,40.2959,162600.0
2009-06-05 15:00:00,52.73,52.9,52.66,52.79,232700.0,40.2882,40.4181,40.2347,40.3341,232700.0
2009-06-05 15:10:00,52.79,52.91,52.79,52.89,239700.0,40.3341,40.4258,40.3341,40.4105,239700.0
2009-06-05 15:20:00,52.89,52.93,52.78,52.8,196800.0,40.4105,40.441,40.3264,40.3417,196800.0
2009-06-05 15:30:00,52.8,53.01,52.76,53.01,345600.0,40.3417,40.5022,40.3111,40.5022,345600.0
2009-06-05 15:40:00,52.99,53.04,52.53,52.58,589500.0,40.4869,40.5251,40.1354,40.1736,589500.0
2009-06-05 15:50:00,52.53,52.73,52.51,52.65,819900.0,40.1354,40.2882,40.1201,40.2271,819900.0
2009-06-08 09:30:00,52.49,52.75,52.16,52.18,334900.0,40.1049,40.3035,39.8527,39.868,334900.0
2009-06-08 09:40:00,52.18,52.18,51.6,51.6,397900.0,39.868,39.868,39.4249,39.4249,397900.0
2009-06-08 09:50:00,51.62,51.68,51.32,51.48,362800.0,39.4401,39.486,39.2109,39.3332,362800.0
2009-06-08 10:00:00,51.45,51.56,51.34,51.54,282300.0,39.3102,39.3943,39.2262,39.379,282300.0
2009-06-08 10:10:00,51.52,51.65,51.35,51.43,232600.0,39.3637,39.4631,39.2338,39.295,232600.0
2009-06-08 10:20:00,51.42,51.48,51.36,51.45,130800.0,39.2873,39.3332,39.2415,39.3102,130800.0
2009-06-08 10:30:00,51.43,51.48,51.28,51.41,204800.0,39.295,39.3332,39.1804,39.2797,204800.0
2009-06-08 10:40:00,51.41,51.57,51.36,51.51,205700.0,39.2797,39.4019,39.2415,39.3561,205700.0
2009-06-08 10:50:00,51.5,51.56,51.35,51.38,140000.0,39.3484,39.3943,39.2338,39.2568,140000.0
2009-06-08 11:00:00,51.38,51.38,51.15,51.17,177500.0,39.2568,39.2568,39.081,39.0963,177500.0
2009-06-08 11:10:00,51.17,51.35,51.13,51.26,138300.0,39.0963,39.2338,39.0657,39.1651,138300.0
2009-06-08 11:20:00,51.26,51.28,51.16,51.21,188000.0,39.1651,39.1804,39.0887,39.1269,188000.0
2009-06-08 11:30:00,51.2,51.4,51.2,51.4,100300.0,39.1192,39.272,39.1192,39.272,100300.0
2009-06-08 11:40:00,51.4,51.45,51.3,51.36,157900.0,39.272,39.3102,39.1956,39.2415,157900.0
2009-06-08 11:50:00,51.36,51.46,51.33,51.43,101800.0,39.2415,39.3179,39.2186,39.295,101800.0
2009-06-08 12:00:00,51.44,51.55,51.42,51.52,132200.0,39.3026,39.3866,39.2873,39.3637,132200.0
2009-06-08 12:10:00,51.52,51.55,51.5,51.5,104700.0,39.3637,39.3866,39.3484,39.3484,104700.0
2009-06-08 12:20:00,51.51,51.62,51.5,51.57,62100.0,39.3561,39.4401,39.3484,39.4019,62100.0
2009-06-08 12:30:00,51.58,51.74,51.52,51.7,94700.0,39.4096,39.5318,39.3637,39.5013,94700.0
2009-06-08 12:40:00,51.71,51.82,51.71,51.75,87400.0,39.5089,39.5929,39.5089,39.5395,87400.0
2009-06-08 12:50:00,51.75,51.91,51.74,51.87,133000.0,39.5395,39.6617,39.5318,39.6311,133000.0
2009-06-08 13:00:00,51.88,51.98,51.86,51.94,135400.0,39.6388,39.7152,39.6235,39.6846,135400.0
2009-06-08 13:10:00,51.93,51.97,51.81,51.87,90200.0,39.677,39.7075,39.5853,39.6311,90200.0
2009-06-08 13:20:00,51.86,51.86,51.72,51.76,70900.0,39.6235,39.6235,39.5165,39.5471,70900.0
2009-06-08 13:30:00,51.76,51.82,51.7,51.78,65800.0,39.5471,39.5929,39.5013,39.5624,65800.0
2009-06-08 13:40:00,51.78,51.98,51.75,51.9,119200.0,39.5624,39.7152,39.5395,39.6541,119200.0
2009-06-08 13:50:00,51.9,51.9,51.73,51.89,64000.0,39.6541,39.6541,39.5242,39.6464,64000.0
2009-06-08 14:00:00,51.89,51.95,51.84,51.87,86700.0,39.6464,39.6923,39.6082,39.6311,86700.0
2009-06-08 14:10:00,51.87,51.88,51.71,51.71,91800.0,39.6311,39.6388,39.5089,39.5089,91800.0
2009-06-08 14:20:00,51.71,51.84,51.52,51.82,164100.0,39.5089,39.6082,39.3637,39.5929,164100.0
2009-06-08 14:30:00,51.83,52.29,51.82,52.26,478000.0,39.6006,39.952,39.5929,39.9291,478000.0
2009-06-08 14:40:00,52.26,52.3,52.17,52.2,281800.0,39.9291,39.9597,39.8604,39.8833,281800.0
2009-06-08 14:50:00,52.21,52.28,52.17,52.25,129600.0,39.8909,39.9444,39.8604,39.9215,129600.0
2009-06-08 15:00:00,52.26,52.41,52.24,52.35,154500.0,39.9291,40.0437,39.9138,39.9979,154500.0
2009-06-08 15:10:00,52.34,52.59,52.29,52.55,205000.0,39.9902,40.1813,39.952,40.1507,205000.0
2009-06-08 15:20:00,52.56,52.96,52.55,52.88,392400.0,40.1583,40.464,40.1507,40.4028,392400.0
2009-06-08 15:30:00,52.86,53.33,52.86,53.08,534700.0,40.3876,40.7467,40.3876,40.5556,534700.0
2009-06-08 15:40:00,53.08,53.13,52.9,52.98,378100.0,40.5556,40.5938,40.4181,40.4792,378100.0
2009-06-08 15:50:00,52.98,53.05,52.78,52.89,412200.0,40.4792,40.5327,40.3264,40.4105,412200.0
2009-06-09 09:30:00,53.39,53.39,52.65,52.81,297700.0,40.7925,40.7925,40.2271,40.3493,297700.0
2009-06-09 09:40:00,52.81,53.0,52.53,52.57,262600.0,40.3493,40.4945,40.1354,40.166,262600.0
2009-06-09 09:50:00,52.56,52.57,52.2,52.24,357800.0,40.1583,40.166,39.8833,39.9138,357800.0
2009-06-09 10:00:00,52.23,52.35,52.09,52.18,258300.0,39.9062,39.9979,39.7992,39.868,258300.0
2009-06-09 10:10:00,52.19,52.33,51.96,52.0,294700.0,39.8756,39.9826,39.6999,39.7305,294700.0
2009-06-09 10:20:00,52.02,52.06,51.65,51.77,304400.0,39.7458,39.7763,39.4631,39.5547,304400.0
2009-06-09 10:30:00,51.78,51.97,51.75,51.92,141400.0,39.5624,39.7075,39.5395,39.6693,141400.0
2009-06-09 10:40:00,51.93,52.06,51.79,51.8,160000.0,39.677,39.7763,39.57,39.5777,160000.0
2009-06-09 10:50:00,51.8,51.8,51.55,51.56,169100.0,39.5777,39.5777,39.3866,39.3943,169100.0
2009-06-09 11:00:00,51.56,51.63,51.47,51.56,170200.0,39.3943,39.4478,39.3255,39.3943,170200.0
2009-06-09 11:10:00,51.56,51.58,51.42,51.43,110600.0,39.3943,39.4096,39.2873,39.295,110600.0
2009-06-09 11:20:00,51.43,51.53,51.35,51.41,176400.0,39.295,39.3714,39.2338,39.2797,176400.0
2009-06-09 11:30:00,51.41,51.47,51.31,51.35,113700.0,39.2797,39.3255,39.2033,39.2338,113700.0
2009-06-09 11:40:00,51.36,51.45,51.35,51.36,97000.0,39.2415,39.3102,39.2338,39.2415,97000.0
2009-06-09 11:50:00,51.36,51.41,51.34,51.38,74100.0,39.2415,39.2797,39.2262,39.2568,74100.0
2009-06-09 12:00:00,51.39,51.49,51.37,51.42,128200.0,39.2644,39.3408,39.2491,39.2873,128200.0
2009-06-09 12:10:00,51.44,51.58,51.41,51.52,136600.0,39.3026,39.4096,39.2797,39.3637,136600.0
2009-06-09 12:20:00,51.52,51.66,51.51,51.65,128200.0,39.3637,39.4707,39.3561,39.4631,128200.0
2009-06-09 12:30:00,51.65,51.67,51.56,51.64,139000.0,39.4631,39.4783,39.3943,39.4554,139000.0
2009-06-09 12:40:00,51.65,51.69,51.54,51.62,142200.0,39.4631,39.4936,39.379,39.4401,142200.0
2009-06-09 12:50:00,51.61,51.66,51.59,51.64,103000.0,39.4325,39.4707,39.4172,39.4554,103000.0
2009-06-09 13:00:00,51.63,51.77,51.59,51.61,88300.0,39.4478,39.5547,39.4172,39.4325,88300.0
2009-06-09 13:10:00,51.61,51.61,51.48,51.52,134700.0,39.4325,39.4325,39.3332,39.3637,134700.0
2009-06-09 13:20:00,51.51,51.57,51.44,51.54,126100.0,39.3561,39.4019,39.3026,39.379,126100.0
2009-06-09 13:30:00,51.53,51.65,51.49,51.63,170800.0,39.3714,39.4631,39.3408,39.4478,170800.0
2009-06-09 13:40:00,51.63,51.71,51.59,51.65,100100.0,39.4478,39.5089,39.4172,39.4631,100100.0
2009-06-09 13:50:00,51.65,51.94,51.64,51.9,153700.0,39.4631,39.6846,39.4554,39.6541,153700.0
2009-06-09 14:00:00,51.9,51.96,51.78,51.92,165900.0,39.6541,39.6999,39.5624,39.6693,165900.0
2009-06-09 14:10:00,51.91,52.05,51.86,52.03,141800.0,39.6617,39.7687,39.6235,39.7534,141800.0
2009-06-09 14:20:00,52.04,52.06,51.86,51.97,134700.0,39.761,39.7763,39.6235,39.7075,134700.0
2009-06-09 14:30:00,51.98,52.07,51.9,51.91,119100.0,39.7152,39.784,39.6541,39.6617,119100.0
2009-06-09 14:40:00,51.91,52.02,51.79,51.84,122500.0,39.6617,39.7458,39.57,39.6082,122500.0
2009-06-09 14:50:00,51.82,51.92,51.76,51.91,107900.0,39.5929,39.6693,39.5471,39.6617,107900.0
2009-06-09 15:00:00,51.91,52.0,51.8,51.96,155700.0,39.6617,39.7305,39.5777,39.6999,155700.0
2009-06-09 15:10:00,51.97,52.04,51.93,51.99,334800.0,39.7075,39.761,39.677,39.7228,334800.0
2009-06-09 15:20:00,51.99,52.08,51.96,52.03,226600.0,39.7228,39.7916,39.6999,39.7534,226600.0
2009-06-09 15:30:00,52.05,52.32,52.0,52.21,403800.0,39.7687,39.975,39.7305,39.8909,403800.0
2009-06-09 15:40:00,52.21,52.41,52.18,52.38,555400.0,39.8909,40.0437,39.868,40.0208,555400.0
2009-06-09 15:50:00,52.38,52.39,52.25,52.35,452000.0,40.0208,40.0284,39.9215,39.9979,452000.0
2009-06-10 09:30:00,52.82,53.2,52.65,52.99,332500.0,40.357,40.6473,40.2271,40.4869,332500.0
2009-06-10 09:40:00,52.99,52.99,52.52,52.55,175000.0,40.4869,40.4869,40.1278,40.1507,175000.0
2009-06-10 09:50:00,52.56,52.75,52.45,52.74,128700.0,40.1583,40.3035,40.0743,40.2959,128700.0
2009-06-10 10:00:00,52.74,52.74,52.35,52.44,161000.0,40.2959,40.2959,39.9979,40.0667,161000.0
2009-06-10 10:10:00,52.44,52.44,52.08,52.25,189700.0,40.0667,40.0667,39.7916,39.9215,189700.0
2009-06-10 10:20:00,52.24,52.4,52.24,52.27,146600.0,39.9138,40.0361,39.9138,39.9368,146600.0
2009-06-10 10:30:00,52.27,52.29,52.01,52.03,156500.0,39.9368,39.952,39.7381,39.7534,156500.0
2009-06-10 10:40:00,52.03,52.15,51.82,51.83,120800.0,39.7534,39.8451,39.5929,39.6006,120800.0
2009-06-10 10:50:00,51.84,51.9,51.69,51.73,156900.0,39.6082,39.6541,39.4936,39.5242,156900.0
2009-06-10 11:00:00,51.72,51.75,51.54,51.6,227900.0,39.5165,39.5395,39.379,39.4249,227900.0
2009-06-10 11:10:00,51.6,51.7,51.54,51.67,127700.0,39.4249,39.5013,39.379,39.4783,127700.0
2009-06-10 11:20:00,51.67,51.75,51.61,51.72,68500.0,39.4783,39.5395,39.4325,39.5165,68500.0
2009-06-10 11:30:00,51.72,51.77,51.65,51.71,88700.0,39.5165,39.5547,39.4631,39.5089,88700.0
2009-06-10 11:40:00,51.71,51.74,51.69,51.74,60700.0,39.5089,39.5318,39.4936,39.5318,60700.0
2009-06-10 11:50:00,51.74,51.78,51.72,51.75,43900.0,39.5318,39.5624,39.5165,39.5395,43900.0
2009-06-10 12:00:00,51.75,51.82,51.72,51.81,85600.0,39.5395,39.5929,39.5165,39.5853,85600.0
2009-06-10 12:10:00,51.81,51.91,51.75,51.91,87500.0,39.5853,39.6617,39.5395,39.6617,87500.0
2009-06-10 12:20:00,51.92,51.94,51.75,51.82,83700.0,39.6693,39.6846,39.5395,39.5929,83700.0
2009-06-10 12:30:00,51.82,51.94,51.73,51.92,46500.0,39.5929,39.6846,39.5242,39.6693,46500.0
2009-06-10 12:40:00,51.92,51.94,51.8,51.8,63400.0,39.6693,39.6846,39.5777,39.5777,63400.0
2009-06-10 12:50:00,51.82,51.98,51.81,51.91,52200.0,39.5929,39.7152,39.5853,39.6617,52200.0
2009-06-10 13:00:00,51.91,51.94,51.67,51.69,202000.0,39.6617,39.6846,39.4783,39.4936,202000.0
2009-06-10 13:10:00,51.69,51.87,51.65,51.84,131600.0,39.4936,39.6311,39.4631,39.6082,131600.0
2009-06-10 13:20:00,51.84,51.84,51.68,51.71,115600.0,39.6082,39.6082,39.486,39.5089,115600.0
2009-06-10 13:30:00,51.7,51.74,51.64,51.67,81100.0,39.5013,39.5318,39.4554,39.4783,81100.0
2009-06-10 13:40:00,51.67,51.69,51.45,51.45,152300.0,39.4783,39.4936,39.3102,39.3102,152300.0
2009-06-10 13:50:00,51.45,51.46,51.25,51.25,255200.0,39.3102,39.3179,39.1574,39.1574,255200.0
2009-06-10 14:00:00,51.25,51.42,51.1,51.41,259800.0,39.1574,39.2873,39.0428,39.2797,259800.0
2009-06-10 14:10:00,51.41,51.56,51.4,51.56,85700.0,39.2797,39.3943,39.272,39.3943,85700.0
2009-06-10 14:20:00,51.56,51.62,51.5,51.53,100000.0,39.3943,39.4401,39.3484,39.3714,100000.0
2009-06-10 14:30:00,51.55,51.7,51.45,51.61,95700.0,39.3866,39.5013,39.3102,39.4325,95700.0
2009-06-10 14:40:00,51.61,51.75,51.59,51.72,88100.0,39.4325,39.5395,39.4172,39.5165,88100.0
2009-06-10 14:50:00,51.72,51.83,51.58,51.58,174400.0,39.5165,39.6006,39.4096,39.4096,174400.0
2009-06-10 15:00:00,51.58,51.6,51.46,51.49,183400.0,39.4096,39.4249,39.3179,39.3408,183400.0
2009-06-10 15:10:00,51.5,51.55,51.45,51.52,161700.0,39.3484,39.3866,39.3102,39.3637,161700.0
2009-06-10 15:20:00,51.5,51.6,51.49,51.54,134600.0,39.3484,39.4249,39.3408,39.379,134600.0
2009-06-10 15:30:00,51.54,51.82,51.53,51.79,267900.0,39.379,39.5929,39.3714,39.57,267900.0
2009-06-10 15:40:00,51.79,52.03,51.7,52.0,285400.0,39.57,39.7534,39.5013,39.7305,285400.0
2009-06-10 15:50:00,52.01,52.32,51.91,52.3,675200.0,39.7381,39.975,39.6617,39.9597,675200.0
2009-06-11 09:30:00,51.83,52.57,51.83,52.28,328000.0,39.6006,40.166,39.6006,39.9444,328000.0
2009-06-11 09:40:00,52.28,52.56,52.14,52.25,218100.0,39.9444,40.1583,39.8374,39.9215,218100.0
2009-06-11 09:50:00,52.25,52.32,52.03,52.1,144100.0,39.9215,39.975,39.7534,39.8069,144100.0
2009-06-11 10:00:00,52.1,52.24,52.04,52.06,138400.0,39.8069,39.9138,39.761,39.7763,138400.0
2009-06-11 10:10:00,52.06,52.22,52.04,52.14,125900.0,39.7763,39.8986,39.761,39.8374,125900.0
2009-06-11 10:20:00,52.15,52.2,51.83,51.87,168400.0,39.8451,39.8833,39.6006,39.6311,168400.0
2009-06-11 10:30:00,51.85,51.86,50.5,51.34,2099300.0,39.6159,39.6235,38.5844,39.2262,2099300.0
2009-06-11 10:40:00,51.33,51.33,50.8,50.98,489000.0,39.2186,39.2186,38.8136,38.9511,489000.0
2009-06-11 10:50:00,50.99,51.09,50.56,50.58,432500.0,38.9588,39.0352,38.6302,38.6455,432500.0
2009-06-11 11:00:00,50.58,50.8,50.48,50.63,557600.0,38.6455,38.8136,38.5691,38.6837,557600.0
2009-06-11 11:10:00,50.63,50.82,50.53,50.72,292600.0,38.6837,38.8289,38.6073,38.7525,292600.0
2009-06-11 11:20:00,50.71,50.85,50.67,50.84,246700.0,38.7449,38.8518,38.7143,38.8442,246700.0
2009-06-11 11:30:00,50.84,50.95,50.57,50.63,247900.0,38.8442,38.9282,38.6379,38.6837,247900.0
2009-06-11 11:40:00,50.62,50.68,50.52,50.61,142500.0,38.6761,38.7219,38.5997,38.6684,142500.0
2009-06-11 11:50:00,50.62,50.92,50.61,50.83,260300.0,38.6761,38.9053,38.6684,38.8365,260300.0
2009-06-11 12:00:00,50.82,50.83,50.68,50.7,207200.0,38.8289,38.8365,38.7219,38.7372,207200.0
2009-06-11 12:10:00,50.7,50.8,50.65,50.76,169300.0,38.7372,38.8136,38.699,38.7831,169300.0
2009-06-11 12:20:00,50.76,50.81,50.72,50.81,128100.0,38.7831,38.8213,38.7525,38.8213,128100.0
2009-06-11 12:30:00,50.81,50.83,50.7,50.74,144600.0,38.8213,38.8365,38.7372,38.7678,144600.0
2009-06-11 12:40:00,50.75,50.85,50.68,50.7,127900.0,38.7754,38.8518,38.7219,38.7372,127900.0
2009-06-11 12:50:00,50.71,50.95,50.7,50.82,154100.0,38.7449,38.9282,38.7372,38.8289,154100.0
2009-06-11 13:00:00,50.82,51.06,50.76,50.88,206300.0,38.8289,39.0123,38.7831,38.8747,206300.0
2009-06-11 13:10:00,50.89,50.96,50.85,50.9,106500.0,38.8824,38.9359,38.8518,38.89,106500.0
2009-06-11 13:20:00,50.9,51.07,50.86,51.07,164600.0,38.89,39.0199,38.8595,39.0199,164600.0
2009-06-11 13:30:00,51.07,51.19,50.92,50.92,221100.0,39.0199,39.1116,38.9053,38.9053,221100.0
2009-06-11 13:40:00,50.94,50.96,50.82,50.84,140500.0,38.9206,38.9359,38.8289,38.8442,140500.0
2009-06-11 13:50:00,50.84,50.9,50.75,50.8,89900.0,38.8442,38.89,38.7754,38.8136,89900.0
2009-06-11 14:00:00,50.81,50.84,50.67,50.69,125300.0,38.8213,38.8442,38.7143,38.7296,125300.0
2009-06-11 14:10:00,50.7,50.93,50.67,50.89,157500.0,38.7372,38.9129,38.7143,38.8824,157500.0
2009-06-11 14:20:00,50.87,50.89,50.72,50.72,123200.0,38.8671,38.8824,38.7525,38.7525,123200.0
2009-06-11 14:30:00,50.72,50.97,50.72,50.81,521500.0,38.7525,38.9435,38.7525,38.8213,521500.0
2009-06-11 14:40:00,50.81,50.9,50.67,50.86,166200.0,38.8213,38.89,38.7143,38.8595,166200.0
2009-06-11 14:50:00,50.85,51.13,50.8,51.11,194800.0,38.8518,39.0657,38.8136,39.0505,194800.0
2009-06-11 15:00:00,51.1,51.17,50.99,51.1,177700.0,39.0428,39.0963,38.9588,39.0428,177700.0
2009-06-11 15:10:00,51.11,51.18,51.02,51.05,195000.0,39.0505,39.104,38.9817,39.0046,195000.0
2009-06-11 15:20:00,51.06,51.1,50.9,50.93,230900.0,39.0123,39.0428,38.89,38.9129,230900.0
2009-06-11 15:30:00,50.93,50.96,50.65,50.83,402100.0,38.9129,38.9359,38.699,38.8365,402100.0
2009-06-11 15:40:00,50.82,50.97,50.81,50.88,363200.0,38.8289,38.9435,38.8213,38.8747,363200.0
2009-06-11 15:50:00,50.89,50.96,50.59,50.67,776100.0,38.8824,38.9359,38.6532,38.7143,776100.0
2009-06-12 09:30:00,50.72,50.76,50.11,50.31,366500.0,38.7525,38.7831,38.2864,38.4392,366500.0
2009-06-12 09:40:00,50.31,50.65,50.29,50.57,257700.0,38.4392,38.699,38.424,38.6379,257700.0
2009-06-12 09:50:00,50.55,51.05,50.55,50.81,291900.0,38.6226,39.0046,38.6226,38.8213,291900.0
2009-06-12 10:00:00,50.79,50.82,50.59,50.66,252000.0,38.806,38.8289,38.6532,38.7066,252000.0
2009-06-12 10:10:00,50.69,51.1,50.61,51.08,240800.0,38.7296,39.0428,38.6684,39.0275,240800.0
2009-06-12 10:20:00,51.08,51.12,50.84,50.92,215800.0,39.0275,39.0581,38.8442,38.9053,215800.0
2009-06-12 10:30:00,50.94,51.17,50.9,51.11,119700.0,38.9206,39.0963,38.89,39.0505,119700.0
2009-06-12 10:40:00,51.13,51.26,51.08,51.16,156700.0,39.0657,39.1651,39.0275,39.0887,156700.0
2009-06-12 10:50:00,51.16,51.37,51.14,51.35,113700.0,39.0887,39.2491,39.0734,39.2338,113700.0
2009-06-12 11:00:00,51.36,51.45,51.27,51.35,159100.0,39.2415,39.3102,39.1727,39.2338,159100.0
2009-06-12 11:10:00,51.34,51.44,51.26,51.28,98200.0,39.2262,39.3026,39.1651,39.1804,98200.0
2009-06-12 11:20:00,51.27,51.41,51.26,51.31,79600.0,39.1727,39.2797,39.1651,39.2033,79600.0
2009-06-12 11:30:00,51.31,51.31,51.2,51.26,64400.0,39.2033,39.2033,39.1192,39.1651,64400.0
2009-06-12 11:40:00,51.27,51.29,51.02,51.22,102800.0,39.1727,39.188,38.9817,39.1345,102800.0
2009-06-12 11:50:00,51.21,51.24,51.0,51.03,45500.0,39.1269,39.1498,38.9664,38.9893,45500.0
2009-06-12 12:00:00,51.04,51.18,51.03,51.14,54200.0,38.997,39.104,38.9893,39.0734,54200.0
2009-06-12 12:10:00,51.14,51.16,51.02,51.11,62100.0,39.0734,39.0887,38.9817,39.0505,62100.0
2009-06-12 12:20:00,51.1,51.12,51.03,51.04,43000.0,39.0428,39.0581,38.9893,38.997,43000.0
2009-06-12 12:30:00,51.05,51.06,50.85,50.95,117400.0,39.0046,39.0123,38.8518,38.9282,117400.0
2009-06-12 12:40:00,50.95,50.97,50.87,50.97,47800.0,38.9282,38.9435,38.8671,38.9435,47800.0
2009-06-12 12:50:00,50.94,50.95,50.83,50.92,81500.0,38.9206,38.9282,38.8365,38.9053,81500.0
2009-06-12 13:00:00,50.93,51.04,50.8,50.84,100600.0,38.9129,38.997,38.8136,38.8442,100600.0
2009-06-12 13:10:00,50.86,50.91,50.81,50.86,61300.0,38.8595,38.8977,38.8213,38.8595,61300.0
2009-06-12 13:20:00,50.86,50.93,50.83,50.88,37900.0,38.8595,38.9129,38.8365,38.8747,37900.0
2009-06-12 13:30:00,50.87,50.94,50.83,50.93,57800.0,38.8671,38.9206,38.8365,38.9129,57800.0
2009-06-12 13:40:00,50.94,51.0,50.9,50.98,58300.0,38.9206,38.9664,38.89,38.9511,58300.0
2009-06-12 13:50:00,50.97,51.08,50.95,51.02,70200.0,38.9435,39.0275,38.9282,38.9817,70200.0
2009-06-12 14:00:00,51.0,51.02,50.9,51.01,109700.0,38.9664,38.9817,38.89,38.9741,109700.0
2009-06-12 14:10:00,51.01,51.17,50.97,51.13,85300.0,38.9741,39.0963,38.9435,39.0657,85300.0
2009-06-12 14:20:00,51.14,51.18,50.97,51.04,95100.0,39.0734,39.104,38.9435,38.997,95100.0
2009-06-12 14:30:00,51.03,51.17,51.03,51.14,77400.0,38.9893,39.0963,38.9893,39.0734,77400.0
2009-06-12 14:40:00,51.13,51.53,51.13,51.36,262100.0,39.0657,39.3714,39.0657,39.2415,262100.0
2009-06-12 14:50:00,51.36,51.54,51.36,51.42,134500.0,39.2415,39.379,39.2415,39.2873,134500.0
2009-06-12 15:00:00,51.42,51.55,51.42,51.47,105700.0,39.2873,39.3866,39.2873,39.3255,105700.0
2009-06-12 15:10:00,51.46,51.56,51.42,51.46,126500.0,39.3179,39.3943,39.2873,39.3179,126500.0
2009-06-12 15:20:00,51.47,51.48,51.32,51.4,117300.0,39.3255,39.3332,39.2109,39.272,117300.0
2009-06-12 15:30:00,51.4,51.44,51.18,51.21,158700.0,39.272,39.3026,39.104,39.1269,158700.0
2009-06-12 15:40:00,51.22,51.33,51.17,51.18,155000.0,39.1345,39.2186,39.0963,39.104,155000.0
2009-06-12 15:50:00,51.19,51.42,51.18,51.4,368500.0,39.1116,39.2873,39.104,39.272,368500.0
2009-06-15 09:30:00,50.9,51.09,50.08,50.25,248200.0,38.89,39.0352,38.2635,38.3934,248200.0
2009-06-15 09:40:00,50.22,50.3,49.83,49.9,306300.0,38.3705,38.4316,38.0725,38.126,306300.0
2009-06-15 09:50:00,49.89,49.96,49.75,49.93,242500.0,38.1183,38.1718,38.0114,38.1489,242500.0
2009-06-15 10:00:00,49.9,49.95,49.69,49.72,149700.0,38.126,38.1642,37.9655,37.9884,149700.0
2009-06-15 10:10:00,49.72,49.75,49.54,49.58,181600.0,37.9884,38.0114,37.8509,37.8815,181600.0
2009-06-15 10:20:00,49.59,49.7,49.45,49.55,210900.0,37.8891,37.9732,37.7822,37.8586,210900.0
2009-06-15 10:30:00,49.54,49.55,49.02,49.08,385300.0,37.8509,37.8586,37.4536,37.4995,385300.0
2009-06-15 10:40:00,49.07,49.21,49.02,49.15,228500.0,37.4918,37.5988,37.4536,37.5529,228500.0
2009-06-15 10:50:00,49.13,49.2,49.03,49.12,151800.0,37.5377,37.5911,37.4613,37.53,151800.0
2009-06-15 11:00:00,49.11,49.2,49.05,49.11,137100.0,37.5224,37.5911,37.4765,37.5224,137100.0
2009-06-15 11:10:00,49.1,49.2,49.06,49.12,102000.0,37.5147,37.5911,37.4842,37.53,102000.0
2009-06-15 11:20:00,49.12,49.25,49.08,49.25,119400.0,37.53,37.6293,37.4995,37.6293,119400.0
2009-06-15 11:30:00,49.25,49.34,49.2,49.33,75800.0,37.6293,37.6981,37.5911,37.6905,75800.0
2009-06-15 11:40:00,49.33,49.58,49.32,49.55,119300.0,37.6905,37.8815,37.6828,37.8586,119300.0
2009-06-15 11:50:00,49.55,49.58,49.47,49.58,104000.0,37.8586,37.8815,37.7974,37.8815,104000.0
2009-06-15 12:00:00,49.59,49.64,49.52,49.55,83400.0,37.8891,37.9273,37.8356,37.8586,83400.0
2009-06-15 12:10:00,49.54,49.57,49.45,49.5,53500.0,37.8509,37.8738,37.7822,37.8204,53500.0
2009-06-15 12:20:00,49.51,49.58,49.43,49.5,70000.0,37.828,37.8815,37.7669,37.8204,70000.0
2009-06-15 12:30:00,49.5,49.71,49.5,49.7,45600.0,37.8204,37.9808,37.8204,37.9732,45600.0
2009-06-15 12:40:00,49.7,49.73,49.59,49.61,55500.0,37.9732,37.9961,37.8891,37.9044,55500.0
2009-06-15 12:50:00,49.64,49.69,49.58,49.68,72200.0,37.9273,37.9655,37.8815,37.9579,72200.0
2009-06-15 13:00:00,49.67,49.68,49.53,49.56,66800.0,37.9502,37.9579,37.8433,37.8662,66800.0
2009-06-15 13:10:00,49.57,49.71,49.56,49.59,45400.0,37.8738,37.9808,37.8662,37.8891,45400.0
2009-06-15 13:20:00,49.6,49.68,49.53,49.62,77300.0,37.8968,37.9579,37.8433,37.912,77300.0
2009-06-15 13:30:00,49.63,49.64,49.5,49.56,108500.0,37.9197,37.9273,37.8204,37.8662,108500.0
2009-06-15 13:40:00,49.57,49.63,49.44,49.62,91900.0,37.8738,37.9197,37.7745,37.912,91900.0
2009-06-15 13:50:00,49.61,49.68,49.55,49.55,60100.0,37.9044,37.9579,37.8586,37.8586,60100.0
2009-06-15 14:00:00,49.56,49.73,49.55,49.72,69400.0,37.8662,37.9961,37.8586,37.9884,69400.0
2009-06-15 14:10:00,49.72,49.73,49.56,49.6,91800.0,37.9884,37.9961,37.8662,37.8968,91800.0
2009-06-15 14:20:00,49.61,49.69,49.58,49.59,78700.0,37.9044,37.9655,37.8815,37.8891,78700.0
2009-06-15 14:30:00,49.59,49.62,49.49,49.56,96200.0,37.8891,37.912,37.8127,37.8662,96200.0
2009-06-15 14:40:00,49.55,49.55,49.42,49.44,130600.0,37.8586,37.8586,37.7592,37.7745,130600.0
2009-06-15 14:50:00,49.44,49.44,49.35,49.41,105900.0,37.7745,37.7745,37.7057,37.7516,105900.0
2009-06-15 15:00:00,49.4,49.47,49.39,49.47,90300.0,37.7439,37.7974,37.7363,37.7974,90300.0
2009-06-15 15:10:00,49.45,49.6,49.45,49.54,133300.0,37.7822,37.8968,37.7822,37.8509,133300.0
2009-06-15 15:20:00,49.54,49.66,49.54,49.61,139200.0,37.8509,37.9426,37.8509,37.9044,139200.0
2009-06-15 15:30:00,49.61,49.69,49.45,49.63,239400.0,37.9044,37.9655,37.7822,37.9197,239400.0
2009-06-15 15:40:00,49.62,49.62,49.48,49.51,454600.0,37.912,37.912,37.8051,37.828,454600.0
2009-06-15 15:50:00,49.51,49.61,49.46,49.58,595800.0,37.828,37.9044,37.7898,37.8815,595800.0
2009-06-16 09:30:00,49.7,49.84,49.41,49.66,178200.0,37.9732,38.0801,37.7516,37.9426,178200.0
2009-06-16 09:40:00,49.69,49.94,49.59,49.86,116700.0,37.9655,38.1565,37.8891,38.0954,116700.0
2009-06-16 09:50:00,49.86,49.98,49.74,49.9,132600.0,38.0954,38.1871,38.0037,38.126,132600.0
2009-06-16 10:00:00,49.9,50.15,49.86,50.05,156900.0,38.126,38.317,38.0954,38.2406,156900.0
2009-06-16 10:10:00,50.06,50.14,49.81,49.86,110100.0,38.2482,38.3093,38.0572,38.0954,110100.0
2009-06-16 10:20:00,49.86,49.9,49.8,49.85,102600.0,38.0954,38.126,38.0496,38.0878,102600.0
2009-06-16 10:30:00,49.85,49.92,49.78,49.9,133500.0,38.0878,38.1413,38.0343,38.126,133500.0
2009-06-16 10:40:00,49.9,49.99,49.87,49.91,94000.0,38.126,38.1947,38.1031,38.1336,94000.0
2009-06-16 10:50:00,49.91,49.91,49.8,49.81,44600.0,38.1336,38.1336,38.0496,38.0572,44600.0
2009-06-16 11:00:00,49.81,49.9,49.74,49.79,85800.0,38.0572,38.126,38.0037,38.0419,85800.0
2009-06-16 11:10:00,49.8,49.86,49.77,49.83,73000.0,38.0496,38.0954,38.0266,38.0725,73000.0
2009-06-16 11:20:00,49.84,49.84,49.6,49.64,88600.0,38.0801,38.0801,37.8968,37.9273,88600.0
2009-06-16 11:30:00,49.64,49.65,49.5,49.61,82500.0,37.9273,37.935,37.8204,37.9044,82500.0
2009-06-16 11:40:00,49.6,49.61,49.35,49.36,84000.0,37.8968,37.9044,37.7057,37.7134,84000.0
2009-06-16 11:50:00,49.36,49.38,49.22,49.25,76900.0,37.7134,37.7287,37.6064,37.6293,76900.0
2009-06-16 12:00:00,49.24,49.3,49.15,49.27,83700.0,37.6217,37.6675,37.5529,37.6446,83700.0
2009-06-16 12:10:00,49.29,49.4,49.25,49.28,59300.0,37.6599,37.7439,37.6293,37.6523,59300.0
2009-06-16 12:20:00,49.29,49.35,49.26,49.34,106100.0,37.6599,37.7057,37.637,37.6981,106100.0
2009-06-16 12:30:00,49.34,49.38,49.27,49.28,85800.0,37.6981,37.7287,37.6446,37.6523,85800.0
2009-06-16 12:40:00,49.27,49.3,49.15,49.23,128800.0,37.6446,37.6675,37.5529,37.6141,128800.0
2009-06-16 12:50:00,49.24,49.27,49.12,49.19,139500.0,37.6217,37.6446,37.53,37.5835,139500.0
2009-06-16 13:00:00,49.19,49.2,49.03,49.14,111600.0,37.5835,37.5911,37.4613,37.5453,111600.0
2009-06-16 13:10:00,49.14,49.15,49.06,49.09,46700.0,37.5453,37.5529,37.4842,37.5071,46700.0
2009-06-16 13:20:00,49.09,49.14,49.0,49.09,146600.0,37.5071,37.5453,37.4383,37.5071,146600.0
2009-06-16 13:30:00,49.09,49.11,49.0,49.05,100200.0,37.5071,37.5224,37.4383,37.4765,100200.0
2009-06-16 13:40:00,49.04,49.08,49.0,49.06,172400.0,37.4689,37.4995,37.4383,37.4842,172400.0
2009-06-16 13:50:00,49.06,49.08,49.01,49.02,130700.0,37.4842,37.4995,37.446,37.4536,130700.0
2009-06-16 14:00:00,49.02,49.03,48.82,48.85,248400.0,37.4536,37.4613,37.3008,37.3237,248400.0
2009-06-16 14:10:00,48.85,49.02,48.85,48.96,154800.0,37.3237,37.4536,37.3237,37.4078,154800.0
2009-06-16 14:20:00,48.94,48.96,48.87,48.92,87700.0,37.3925,37.4078,37.339,37.3772,87700.0
2009-06-16 14:30:00,48.91,49.0,48.86,48.94,147600.0,37.3696,37.4383,37.3314,37.3925,147600.0
2009-06-16 14:40:00,48.94,48.96,48.87,48.93,131300.0,37.3925,37.4078,37.339,37.3848,131300.0
2009-06-16 14:50:00,48.93,49.02,48.91,48.95,138500.0,37.3848,37.4536,37.3696,37.4001,138500.0
2009-06-16 15:00:00,48.95,49.0,48.9,48.97,133400.0,37.4001,37.4383,37.3619,37.4154,133400.0
2009-06-16 15:10:00,48.97,49.0,48.91,49.0,187000.0,37.4154,37.4383,37.3696,37.4383,187000.0
2009-06-16 15:20:00,49.0,49.0,48.9,48.97,183000.0,37.4383,37.4383,37.3619,37.4154,183000.0
2009-06-16 15:30:00,48.98,49.09,48.96,49.06,253000.0,37.423,37.5071,37.4078,37.4842,253000.0
2009-06-16 15:40:00,49.06,49.11,49.03,49.05,340300.0,37.4842,37.5224,37.4613,37.4765,340300.0
2009-06-16 15:50:00,49.05,49.07,48.7,48.78,522500.0,37.4765,37.4918,37.2091,37.2702,522500.0
2009-06-17 09:30:00,48.55,48.71,48.25,48.55,227200.0,37.0945,37.2168,36.8653,37.0945,227200.0
2009-06-17 09:40:00,48.53,48.6,48.29,48.29,103900.0,37.0792,37.1327,36.8959,36.8959,103900.0
2009-06-17 09:50:00,48.3,48.37,48.05,48.11,220000.0,36.9035,36.957,36.7125,36.7583,220000.0
2009-06-17 10:00:00,48.1,48.27,48.07,48.21,168300.0,36.7507,36.8806,36.7278,36.8347,168300.0
2009-06-17 10:10:00,48.21,48.54,48.21,48.49,148900.0,36.8347,37.0869,36.8347,37.0487,148900.0
2009-06-17 10:20:00,48.49,48.59,48.35,48.43,118500.0,37.0487,37.1251,36.9417,37.0028,118500.0
2009-06-17 10:30:00,48.4,49.16,48.38,48.65,582300.0,36.9799,37.5606,36.9646,37.1709,582300.0
2009-06-17 10:40:00,48.66,48.81,48.48,48.51,239900.0,37.1786,37.2932,37.041,37.0639,239900.0
2009-06-17 10:50:00,48.52,48.53,48.41,48.44,129600.0,37.0716,37.0792,36.9875,37.0105,129600.0
2009-06-17 11:00:00,48.44,48.62,48.44,48.48,127900.0,37.0105,37.148,37.0105,37.041,127900.0
2009-06-17 11:10:00,48.49,48.66,48.44,48.64,105100.0,37.0487,37.1786,37.0105,37.1633,105100.0
2009-06-17 11:20:00,48.65,48.8,48.65,48.68,69600.0,37.1709,37.2855,37.1709,37.1938,69600.0
2009-06-17 11:30:00,48.68,48.69,48.52,48.53,43600.0,37.1938,37.2015,37.0716,37.0792,43600.0
2009-06-17 11:40:00,48.55,48.62,48.53,48.59,44700.0,37.0945,37.148,37.0792,37.1251,44700.0
2009-06-17 11:50:00,48.54,48.65,48.46,48.6,69000.0,37.0869,37.1709,37.0257,37.1327,69000.0
2009-06-17 12:00:00,48.61,48.73,48.6,48.72,57300.0,37.1404,37.232,37.1327,37.2244,57300.0
2009-06-17 12:10:00,48.72,48.82,48.67,48.8,60500.0,37.2244,37.3008,37.1862,37.2855,60500.0
2009-06-17 12:20:00,48.78,48.85,48.78,48.81,82200.0,37.2702,37.3237,37.2702,37.2932,82200.0
2009-06-17 12:30:00,48.8,48.8,48.72,48.75,53000.0,37.2855,37.2855,37.2244,37.2473,53000.0
2009-06-17 12:40:00,48.74,48.78,48.59,48.61,87200.0,37.2397,37.2702,37.1251,37.1404,87200.0
2009-06-17 12:50:00,48.61,48.61,48.46,48.53,58700.0,37.1404,37.1404,37.0257,37.0792,58700.0
2009-06-17 13:00:00,48.51,48.6,48.49,48.58,72500.0,37.0639,37.1327,37.0487,37.1174,72500.0
2009-06-17 13:10:00,48.58,48.64,48.56,48.57,36000.0,37.1174,37.1633,37.1021,37.1098,36000.0
2009-06-17 13:20:00,48.58,48.8,48.58,48.77,51000.0,37.1174,37.2855,37.1174,37.2626,51000.0
2009-06-17 13:30:00,48.78,48.84,48.75,48.83,72000.0,37.2702,37.3161,37.2473,37.3084,72000.0
2009-06-17 13:40:00,48.83,48.86,48.76,48.8,140900.0,37.3084,37.3314,37.255,37.2855,140900.0
2009-06-17 13:50:00,48.79,48.83,48.74,48.74,49400.0,37.2779,37.3084,37.2397,37.2397,49400.0
2009-06-17 14:00:00,48.74,48.82,48.65,48.7,77400.0,37.2397,37.3008,37.1709,37.2091,77400.0
2009-06-17 14:10:00,48.7,48.72,48.67,48.68,57700.0,37.2091,37.2244,37.1862,37.1938,57700.0
2009-06-17 14:20:00,48.67,48.83,48.64,48.82,98000.0,37.1862,37.3084,37.1633,37.3008,98000.0
2009-06-17 14:30:00,48.83,48.84,48.6,48.63,78300.0,37.3084,37.3161,37.1327,37.1556,78300.0
2009-06-17 14:40:00,48.62,48.63,48.55,48.59,65500.0,37.148,37.1556,37.0945,37.1251,65500.0
2009-06-17 14:50:00,48.59,48.67,48.54,48.65,41900.0,37.1251,37.1862,37.0869,37.1709,41900.0
2009-06-17 15:00:00,48.65,48.76,48.55,48.61,74000.0,37.1709,37.255,37.0945,37.1404,74000.0
2009-06-17 15:10:00,48.61,48.7,48.58,48.6,85500.0,37.1404,37.2091,37.1174,37.1327,85500.0
2009-06-17 15:20:00,48.61,48.75,48.5,48.53,159000.0,37.1404,37.2473,37.0563,37.0792,159000.0
2009-06-17 15:30:00,48.52,48.56,48.46,48.55,164000.0,37.0716,37.1021,37.0257,37.0945,164000.0
2009-06-17 15:40:00,48.55,48.78,48.49,48.78,204500.0,37.0945,37.2702,37.0487,37.2702,204500.0
2009-06-17 15:50:00,48.79,48.79,48.47,48.58,352600.0,37.2779,37.2779,37.0334,37.1174,352600.0
2009-06-18 09:30:00,48.43,48.78,48.15,48.27,132100.0,37.0028,37.2702,36.7889,36.8806,132100.0
2009-06-18 09:40:00,48.26,48.4,48.19,48.35,97900.0,36.8729,36.9799,36.8195,36.9417,97900.0
2009-06-18 09:50:00,48.35,48.77,48.25,48.75,118700.0,36.9417,37.2626,36.8653,37.2473,118700.0
2009-06-18 10:00:00,48.73,48.78,48.69,48.73,89400.0,37.232,37.2702,37.2015,37.232,89400.0
2009-06-18 10:10:00,48.74,49.14,48.74,49.03,136100.0,37.2397,37.5453,37.2397,37.4613,136100.0
2009-06-18 10:20:00,49.07,49.14,49.02,49.06,78000.0,37.4918,37.5453,37.4536,37.4842,78000.0
2009-06-18 10:30:00,49.07,49.11,48.88,48.9,118300.0,37.4918,37.5224,37.3466,37.3619,118300.0
2009-06-18 10:40:00,48.9,48.91,48.77,48.77,41100.0,37.3619,37.3696,37.2626,37.2626,41100.0
2009-06-18 10:50:00,48.78,48.79,48.65,48.73,41500.0,37.2702,37.2779,37.1709,37.232,41500.0
2009-06-18 11:00:00,48.73,48.81,48.64,48.7,84600.0,37.232,37.2932,37.1633,37.2091,84600.0
2009-06-18 11:10:00,48.71,48.91,48.69,48.91,75300.0,37.2168,37.3696,37.2015,37.3696,75300.0
2009-06-18 11:20:00,48.89,48.92,48.83,48.83,57100.0,37.3543,37.3772,37.3084,37.3084,57100.0
2009-06-18 11:30:00,48.85,48.87,48.69,48.77,69600.0,37.3237,37.339,37.2015,37.2626,69600.0
2009-06-18 11:40:00,48.8,48.86,48.75,48.83,38600.0,37.2855,37.3314,37.2473,37.3084,38600.0
2009-06-18 11:50:00,48.83,49.0,48.82,48.97,46800.0,37.3084,37.4383,37.3008,37.4154,46800.0
2009-06-18 12:00:00,48.97,48.99,48.9,48.91,23600.0,37.4154,37.4307,37.3619,37.3696,23600.0
2009-06-18 12:10:00,48.93,48.93,48.84,48.84,15500.0,37.3848,37.3848,37.3161,37.3161,15500.0
2009-06-18 12:20:00,48.83,48.9,48.8,48.88,18300.0,37.3084,37.3619,37.2855,37.3466,18300.0
2009-06-18 12:30:00,48.9,48.97,48.83,48.89,14500.0,37.3619,37.4154,37.3084,37.3543,14500.0
2009-06-18 12:40:00,48.9,49.0,48.88,48.99,29900.0,37.3619,37.4383,37.3466,37.4307,29900.0
2009-06-18 12:50:00,48.99,49.0,48.9,48.95,37200.0,37.4307,37.4383,37.3619,37.4001,37200.0
2009-06-18 13:00:00,48.95,49.05,48.92,49.04,58400.0,37.4001,37.4765,37.3772,37.4689,58400.0
2009-06-18 13:10:00,49.02,49.07,48.98,49.0,55600.0,37.4536,37.4918,37.423,37.4383,55600.0
2009-06-18 13:20:00,49.02,49.15,49.01,49.14,54200.0,37.4536,37.5529,37.446,37.5453,54200.0
2009-06-18 13:30:00,49.16,49.28,49.07,49.09,91500.0,37.5606,37.6523,37.4918,37.5071,91500.0
2009-06-18 13:40:00,49.09,49.18,49.08,49.12,30500.0,37.5071,37.5759,37.4995,37.53,30500.0
2009-06-18 13:50:00,49.11,49.17,49.05,49.05,31000.0,37.5224,37.5682,37.4765,37.4765,31000.0
2009-06-18 14:00:00,49.06,49.06,48.99,49.01,59700.0,37.4842,37.4842,37.4307,37.446,59700.0
2009-06-18 14:10:00,49.0,49.07,48.9,49.07,58000.0,37.4383,37.4918,37.3619,37.4918,58000.0
2009-06-18 14:20:00,49.07,49.09,48.96,49.02,50200.0,37.4918,37.5071,37.4078,37.4536,50200.0
2009-06-18 14:30:00,49.03,49.09,48.99,49.06,70800.0,37.4613,37.5071,37.4307,37.4842,70800.0
2009-06-18 14:40:00,49.06,49.2,49.06,49.16,27900.0,37.4842,37.5911,37.4842,37.5606,27900.0
2009-06-18 14:50:00,49.16,49.2,49.07,49.19,36400.0,37.5606,37.5911,37.4918,37.5835,36400.0
2009-06-18 15:00:00,49.19,49.22,49.13,49.2,56700.0,37.5835,37.6064,37.5377,37.5911,56700.0
2009-06-18 15:10:00,49.2,49.22,49.15,49.15,66000.0,37.5911,37.6064,37.5529,37.5529,66000.0
2009-06-18 15:20:00,49.15,49.16,49.05,49.08,66400.0,37.5529,37.5606,37.4765,37.4995,66400.0
2009-06-18 15:30:00,49.09,49.17,48.99,49.03,79400.0,37.5071,37.5682,37.4307,37.4613,79400.0
2009-06-18 15:40:00,49.02,49.1,48.85,48.94,157900.0,37.4536,37.5147,37.3237,37.3925,157900.0
2009-06-18 15:50:00,48.95,49.02,48.8,48.96,262500.0,37.4001,37.4536,37.2855,37.4078,262500.0
2009-06-19 09:30:00,49.19,49.53,49.05,49.09,2480000.0,37.5835,37.8433,37.4765,37.5071,2480000.0
2009-06-19 09:40:00,49.12,49.17,49.01,49.05,130100.0,37.53,37.5682,37.446,37.4765,130100.0
2009-06-19 09:50:00,49.03,49.27,49.02,49.25,104300.0,37.4613,37.6446,37.4536,37.6293,104300.0
2009-06-19 10:00:00,49.25,49.49,49.22,49.29,216700.0,37.6293,37.8127,37.6064,37.6599,216700.0
2009-06-19 10:10:00,49.28,49.3,49.02,49.05,111800.0,37.6523,37.6675,37.4536,37.4765,111800.0
2009-06-19 10:20:00,49.05,49.22,49.03,49.14,100400.0,37.4765,37.6064,37.4613,37.5453,100400.0
2009-06-19 10:30:00,49.15,49.21,49.12,49.19,89300.0,37.5529,37.5988,37.53,37.5835,89300.0
2009-06-19 10:40:00,49.18,49.34,49.16,49.25,102900.0,37.5759,37.6981,37.5606,37.6293,102900.0
2009-06-19 10:50:00,49.26,49.34,49.15,49.24,50300.0,37.637,37.6981,37.5529,37.6217,50300.0
2009-06-19 11:00:00,49.25,49.34,49.2,49.24,40200.0,37.6293,37.6981,37.5911,37.6217,40200.0
2009-06-19 11:10:00,49.24,49.24,49.13,49.14,62200.0,37.6217,37.6217,37.5377,37.5453,62200.0
2009-06-19 11:20:00,49.15,49.18,49.09,49.09,38600.0,37.5529,37.5759,37.5071,37.5071,38600.0
2009-06-19 11:30:00,49.09,49.11,49.07,49.07,36500.0,37.5071,37.5224,37.4918,37.4918,36500.0
2009-06-19 11:40:00,49.07,49.08,48.89,48.89,69400.0,37.4918,37.4995,37.3543,37.3543,69400.0
2009-06-19 11:50:00,48.9,48.91,48.79,48.8,60900.0,37.3619,37.3696,37.2779,37.2855,60900.0
2009-06-19 12:00:00,48.8,48.88,48.76,48.77,58100.0,37.2855,37.3466,37.255,37.2626,58100.0
2009-06-19 12:10:00,48.76,48.82,48.63,48.79,101900.0,37.255,37.3008,37.1556,37.2779,101900.0
2009-06-19 12:20:00,48.8,48.8,48.59,48.61,52800.0,37.2855,37.2855,37.1251,37.1404,52800.0
2009-06-19 12:30:00,48.62,48.65,48.54,48.6,48900.0,37.148,37.1709,37.0869,37.1327,48900.0
2009-06-19 12:40:00,48.58,48.66,48.58,48.63,36400.0,37.1174,37.1786,37.1174,37.1556,36400.0
2009-06-19 12:50:00,48.64,48.67,48.44,48.45,110200.0,37.1633,37.1862,37.0105,37.0181,110200.0
2009-06-19 13:00:00,48.45,48.48,48.33,48.44,109200.0,37.0181,37.041,36.9264,37.0105,109200.0
2009-06-19 13:10:00,48.44,48.51,48.4,48.45,63300.0,37.0105,37.0639,36.9799,37.0181,63300.0
2009-06-19 13:20:00,48.43,48.45,48.33,48.42,77400.0,37.0028,37.0181,36.9264,36.9952,77400.0
2009-06-19 13:30:00,48.41,48.49,48.37,48.49,144100.0,36.9875,37.0487,36.957,37.0487,144100.0
2009-06-19 13:40:00,48.49,48.53,48.4,48.48,51800.0,37.0487,37.0792,36.9799,37.041,51800.0
2009-06-19 13:50:00,48.49,48.53,48.42,48.43,55100.0,37.0487,37.0792,36.9952,37.0028,55100.0
2009-06-19 14:00:00,48.43,48.47,48.38,48.38,72700.0,37.0028,37.0334,36.9646,36.9646,72700.0
2009-06-19 14:10:00,48.38,48.39,48.11,48.19,181300.0,36.9646,36.9723,36.7583,36.8195,181300.0
2009-06-19 14:20:00,48.18,48.25,48.14,48.25,102900.0,36.8118,36.8653,36.7812,36.8653,102900.0
2009-06-19 14:30:00,48.25,48.35,48.23,48.31,86000.0,36.8653,36.9417,36.85,36.9111,86000.0
2009-06-19 14:40:00,48.3,48.34,48.26,48.32,51000.0,36.9035,36.9341,36.8729,36.9188,51000.0
2009-06-19 14:50:00,48.31,48.39,48.31,48.38,67100.0,36.9111,36.9723,36.9111,36.9646,67100.0
2009-06-19 15:00:00,48.38,48.43,48.25,48.28,108300.0,36.9646,37.0028,36.8653,36.8882,108300.0
2009-06-19 15:10:00,48.29,48.47,48.29,48.45,82500.0,36.8959,37.0334,36.8959,37.0181,82500.0
2009-06-19 15:20:00,48.45,48.6,48.39,48.59,134000.0,37.0181,37.1327,36.9723,37.1251,134000.0
2009-06-19 15:30:00,48.59,48.65,48.56,48.57,126100.0,37.1251,37.1709,37.1021,37.1098,126100.0
2009-06-19 15:40:00,48.56,48.6,48.42,48.51,184800.0,37.1021,37.1327,36.9952,37.0639,184800.0
2009-06-19 15:50:00,48.5,48.51,48.36,48.44,353800.0,37.0563,37.0639,36.9493,37.0105,353800.0
2009-06-22 09:30:00,47.83,48.03,47.6,47.66,277200.0,36.5444,36.6972,36.3687,36.4145,277200.0
2009-06-22 09:40:00,47.66,47.7,47.32,47.41,174900.0,36.4145,36.4451,36.1547,36.2235,174900.0
2009-06-22 09:50:00,47.4,47.45,47.22,47.26,161700.0,36.2159,36.2541,36.0783,36.1089,161700.0
2009-06-22 10:00:00,47.27,47.27,47.11,47.22,164400.0,36.1165,36.1165,35.9943,36.0783,164400.0
2009-06-22 10:10:00,47.22,47.35,47.2,47.22,192900.0,36.0783,36.1777,36.063,36.0783,192900.0
2009-06-22 10:20:00,47.22,47.37,47.18,47.28,151900.0,36.0783,36.1929,36.0478,36.1242,151900.0
2009-06-22 10:30:00,47.27,47.27,47.1,47.15,126800.0,36.1165,36.1165,35.9866,36.0248,126800.0
2009-06-22 10:40:00,47.15,47.18,47.04,47.13,159300.0,36.0248,36.0478,35.9408,36.0096,159300.0
2009-06-22 10:50:00,47.13,47.16,47.06,47.08,112600.0,36.0096,36.0325,35.9561,35.9714,112600.0
2009-06-22 11:00:00,47.09,47.1,46.88,46.93,174200.0,35.979,35.9866,35.8185,35.8568,174200.0
2009-06-22 11:10:00,46.93,47.09,46.87,47.05,222100.0,35.8568,35.979,35.8109,35.9484,222100.0
2009-06-22 11:20:00,47.05,47.1,46.87,46.88,65100.0,35.9484,35.9866,35.8109,35.8185,65100.0
2009-06-22 11:30:00,46.88,46.89,46.71,46.73,143700.0,35.8185,35.8262,35.6887,35.7039,143700.0
2009-06-22 11:40:00,46.74,46.81,46.66,46.67,76200.0,35.7116,35.7651,35.6505,35.6581,76200.0
2009-06-22 11:50:00,46.67,46.72,46.61,46.64,72200.0,35.6581,35.6963,35.6123,35.6352,72200.0
2009-06-22 12:00:00,46.63,46.75,46.62,46.7,72200.0,35.6275,35.7192,35.6199,35.681,72200.0
2009-06-22 12:10:00,46.69,46.75,46.63,46.66,142400.0,35.6734,35.7192,35.6275,35.6505,142400.0
2009-06-22 12:20:00,46.68,46.75,46.63,46.72,57100.0,35.6657,35.7192,35.6275,35.6963,57100.0
2009-06-22 12:30:00,46.73,46.88,46.73,46.78,68800.0,35.7039,35.8185,35.7039,35.7421,68800.0
2009-06-22 12:40:00,46.78,46.88,46.77,46.86,56600.0,35.7421,35.8185,35.7345,35.8033,56600.0
2009-06-22 12:50:00,46.85,46.9,46.84,46.89,44700.0,35.7956,35.8338,35.788,35.8262,44700.0
2009-06-22 13:00:00,46.88,46.93,46.86,46.9,32400.0,35.8185,35.8568,35.8033,35.8338,32400.0
2009-06-22 13:10:00,46.9,46.9,46.7,46.76,71300.0,35.8338,35.8338,35.681,35.7269,71300.0
2009-06-22 13:20:00,46.75,46.76,46.53,46.69,63300.0,35.7192,35.7269,35.5511,35.6734,63300.0
2009-06-22 13:30:00,46.68,46.73,46.65,46.71,37500.0,35.6657,35.7039,35.6428,35.6887,37500.0
2009-06-22 13:40:00,46.72,46.76,46.69,46.75,32200.0,35.6963,35.7269,35.6734,35.7192,32200.0
2009-06-22 13:50:00,46.76,46.81,46.71,46.8,77600.0,35.7269,35.7651,35.6887,35.7574,77600.0
2009-06-22 14:00:00,46.79,46.81,46.73,46.79,70800.0,35.7498,35.7651,35.7039,35.7498,70800.0
2009-06-22 14:10:00,46.79,46.92,46.74,46.91,91500.0,35.7498,35.8491,35.7116,35.8415,91500.0
2009-06-22 14:20:00,46.92,46.92,46.85,46.88,60400.0,35.8491,35.8491,35.7956,35.8185,60400.0
2009-06-22 14:30:00,46.89,47.02,46.84,47.0,81800.0,35.8262,35.9255,35.788,35.9102,81800.0
2009-06-22 14:40:00,47.01,47.03,46.93,46.94,66100.0,35.9179,35.9332,35.8568,35.8644,66100.0
2009-06-22 14:50:00,46.95,47.02,46.91,47.01,76100.0,35.872,35.9255,35.8415,35.9179,76100.0
2009-06-22 15:00:00,47.01,47.11,46.99,47.03,152200.0,35.9179,35.9943,35.9026,35.9332,152200.0
2009-06-22 15:10:00,47.04,47.07,46.92,47.03,98900.0,35.9408,35.9637,35.8491,35.9332,98900.0
2009-06-22 15:20:00,47.03,47.05,46.95,47.0,80400.0,35.9332,35.9484,35.872,35.9102,80400.0
2009-06-22 15:30:00,47.01,47.19,47.0,47.19,143400.0,35.9179,36.0554,35.9102,36.0554,143400.0
2009-06-22 15:40:00,47.18,47.18,46.96,47.03,222100.0,36.0478,36.0478,35.8797,35.9332,222100.0
2009-06-22 15:50:00,47.03,47.04,46.85,46.9,381800.0,35.9332,35.9408,35.7956,35.8338,381800.0
2009-06-23 09:30:00,44.36,44.5,43.55,44.0,2837800.0,33.8931,34.0001,33.2743,33.6181,2837800.0
2009-06-23 09:40:00,44.0,44.22,43.57,44.22,1342200.0,33.6181,33.7862,33.2896,33.7862,1342200.0
2009-06-23 09:50:00,44.23,44.41,43.9,43.9,926600.0,33.7938,33.9314,33.5417,33.5417,926600.0
2009-06-23 10:00:00,43.9,44.21,43.74,43.99,916300.0,33.5417,33.7785,33.4194,33.6105,916300.0
2009-06-23 10:10:00,44.0,44.1,43.83,43.9,482800.0,33.6181,33.6945,33.4882,33.5417,482800.0
2009-06-23 10:20:00,43.89,43.97,43.4,43.53,1116600.0,33.534,33.5952,33.1597,33.259,1116600.0
2009-06-23 10:30:00,43.52,43.72,43.1,43.25,1120400.0,33.2513,33.4042,32.9304,33.0451,1120400.0
2009-06-23 10:40:00,43.25,43.25,42.8,42.96,835200.0,33.0451,33.0451,32.7012,32.8235,835200.0
2009-06-23 10:50:00,42.98,43.03,42.52,42.75,757700.0,32.8388,32.877,32.4873,32.663,757700.0
2009-06-23 11:00:00,42.74,42.94,42.7,42.72,412500.0,32.6554,32.8082,32.6248,32.6401,412500.0
2009-06-23 11:10:00,42.73,42.97,42.61,42.85,581600.0,32.6478,32.8311,32.5561,32.7394,581600.0
2009-06-23 11:20:00,42.85,42.97,42.62,42.9,487400.0,32.7394,32.8311,32.5637,32.7776,487400.0
2009-06-23 11:30:00,42.9,43.05,42.85,42.94,321600.0,32.7776,32.8922,32.7394,32.8082,321600.0
2009-06-23 11:40:00,42.93,42.95,42.74,42.8,296700.0,32.8006,32.8158,32.6554,32.7012,296700.0
2009-06-23 11:50:00,42.8,42.91,42.74,42.77,283100.0,32.7012,32.7853,32.6554,32.6783,283100.0
2009-06-23 12:00:00,42.77,42.82,42.6,42.76,441800.0,32.6783,32.7165,32.5484,32.6707,441800.0
2009-06-23 12:10:00,42.76,42.78,42.68,42.76,359200.0,32.6707,32.686,32.6095,32.6707,359200.0
2009-06-23 12:20:00,42.76,42.96,42.76,42.83,465000.0,32.6707,32.8235,32.6707,32.7242,465000.0
2009-06-23 12:30:00,42.82,42.96,42.8,42.82,328500.0,32.7165,32.8235,32.7012,32.7165,328500.0
2009-06-23 12:40:00,42.82,42.93,42.73,42.92,438000.0,32.7165,32.8006,32.6478,32.7929,438000.0
2009-06-23 12:50:00,42.92,43.1,42.91,43.04,421800.0,32.7929,32.9304,32.7853,32.8846,421800.0
2009-06-23 13:00:00,43.01,43.32,42.98,43.3,557300.0,32.8617,33.0985,32.8388,33.0833,557300.0
2009-06-23 13:10:00,43.31,43.39,43.25,43.34,502200.0,33.0909,33.152,33.0451,33.1138,502200.0
2009-06-23 13:20:00,43.36,43.42,43.18,43.21,342800.0,33.1291,33.1749,32.9916,33.0145,342800.0
2009-06-23 13:30:00,43.22,43.41,43.21,43.31,310800.0,33.0221,33.1673,33.0145,33.0909,310800.0
2009-06-23 13:40:00,43.31,43.32,43.21,43.25,270100.0,33.0909,33.0985,33.0145,33.0451,270100.0
2009-06-23 13:50:00,43.24,43.29,43.2,43.25,153300.0,33.0374,33.0756,33.0069,33.0451,153300.0
2009-06-23 14:00:00,43.24,43.41,43.21,43.37,243400.0,33.0374,33.1673,33.0145,33.1367,243400.0
2009-06-23 14:10:00,43.37,43.55,43.37,43.54,472000.0,33.1367,33.2743,33.1367,33.2666,472000.0
2009-06-23 14:20:00,43.54,43.59,43.47,43.51,893900.0,33.2666,33.3048,33.2131,33.2437,893900.0
2009-06-23 14:30:00,43.51,43.53,43.37,43.47,705000.0,33.2437,33.259,33.1367,33.2131,705000.0
2009-06-23 14:40:00,43.47,43.54,43.43,43.49,223600.0,33.2131,33.2666,33.1826,33.2284,223600.0
2009-06-23 14:50:00,43.49,43.58,43.48,43.57,232100.0,33.2284,33.2972,33.2208,33.2896,232100.0
2009-06-23 15:00:00,43.57,43.6,43.5,43.51,922100.0,33.2896,33.3125,33.2361,33.2437,922100.0
2009-06-23 15:10:00,43.5,43.55,43.45,43.53,620000.0,33.2361,33.2743,33.1979,33.259,620000.0
2009-06-23 15:20:00,43.53,43.66,43.49,43.65,687600.0,33.259,33.3583,33.2284,33.3507,687600.0
2009-06-23 15:30:00,43.64,43.92,43.62,43.91,1041300.0,33.343,33.557,33.3278,33.5493,1041300.0
2009-06-23 15:40:00,43.91,44.08,43.89,43.99,1096700.0,33.5493,33.6792,33.534,33.6105,1096700.0
2009-06-23 15:50:00,44.0,44.06,43.86,43.88,1446200.0,33.6181,33.6639,33.5111,33.5264,1446200.0
2009-06-24 09:30:00,43.14,43.41,42.79,43.14,1544900.0,32.961,33.1673,32.6936,32.961,1544900.0
2009-06-24 09:40:00,43.13,43.33,42.95,43.16,817500.0,32.9534,33.1062,32.8158,32.9763,817500.0
2009-06-24 09:50:00,43.17,43.2,42.99,43.17,527600.0,32.9839,33.0069,32.8464,32.9839,527600.0
2009-06-24 10:00:00,43.17,43.18,43.03,43.11,554900.0,32.9839,32.9916,32.877,32.9381,554900.0
2009-06-24 10:10:00,43.11,43.44,43.09,43.33,662000.0,32.9381,33.1902,32.9228,33.1062,662000.0
2009-06-24 10:20:00,43.34,43.55,43.29,43.34,623000.0,33.1138,33.2743,33.0756,33.1138,623000.0
2009-06-24 10:30:00,43.34,43.47,43.3,43.31,536600.0,33.1138,33.2131,33.0833,33.0909,536600.0
2009-06-24 10:40:00,43.31,43.34,43.24,43.33,302900.0,33.0909,33.1138,33.0374,33.1062,302900.0
2009-06-24 10:50:00,43.34,43.35,43.2,43.21,237700.0,33.1138,33.1215,33.0069,33.0145,237700.0
2009-06-24 11:00:00,43.22,43.28,43.12,43.14,328400.0,33.0221,33.068,32.9457,32.961,328400.0
2009-06-24 11:10:00,43.13,43.14,42.94,43.0,314600.0,32.9534,32.961,32.8082,32.854,314600.0
2009-06-24 11:20:00,43.0,43.18,42.99,43.06,310800.0,32.854,32.9916,32.8464,32.8999,310800.0
2009-06-24 11:30:00,43.08,43.16,42.99,43.01,337200.0,32.9152,32.9763,32.8464,32.8617,337200.0
2009-06-24 11:40:00,43.01,43.03,42.85,42.86,385900.0,32.8617,32.877,32.7394,32.7471,385900.0
2009-06-24 11:50:00,42.86,42.9,42.8,42.89,250600.0,32.7471,32.7776,32.7012,32.77,250600.0
2009-06-24 12:00:00,42.88,42.9,42.76,42.8,273800.0,32.7624,32.7776,32.6707,32.7012,273800.0
2009-06-24 12:10:00,42.8,42.8,42.75,42.79,214200.0,32.7012,32.7012,32.663,32.6936,214200.0
2009-06-24 12:20:00,42.79,42.84,42.77,42.78,171800.0,32.6936,32.7318,32.6783,32.686,171800.0
2009-06-24 12:30:00,42.78,42.8,42.77,42.77,264000.0,32.686,32.7012,32.6783,32.6783,264000.0
2009-06-24 12:40:00,42.77,42.78,42.53,42.65,409300.0,32.6783,32.686,32.4949,32.5866,409300.0
2009-06-24 12:50:00,42.65,42.65,42.54,42.57,188700.0,32.5866,32.5866,32.5026,32.5255,188700.0
2009-06-24 13:00:00,42.57,42.73,42.56,42.67,192800.0,32.5255,32.6478,32.5179,32.6019,192800.0
2009-06-24 13:10:00,42.67,42.7,42.5,42.53,176400.0,32.6019,32.6248,32.472,32.4949,176400.0
2009-06-24 13:20:00,42.52,42.53,42.38,42.42,292000.0,32.4873,32.4949,32.3803,32.4109,292000.0
2009-06-24 13:30:00,42.43,42.43,42.3,42.36,297900.0,32.4185,32.4185,32.3192,32.3651,297900.0
2009-06-24 13:40:00,42.36,42.42,42.34,42.38,157000.0,32.3651,32.4109,32.3498,32.3803,157000.0
2009-06-24 13:50:00,42.38,42.4,42.25,42.25,308500.0,32.3803,32.3956,32.281,32.281,308500.0
2009-06-24 14:00:00,42.26,42.3,42.2,42.22,294300.0,32.2886,32.3192,32.2428,32.2581,294300.0
2009-06-24 14:10:00,42.22,42.22,42.01,42.08,459200.0,32.2581,32.2581,32.0976,32.1511,459200.0
2009-06-24 14:20:00,42.09,42.13,41.6,41.65,1045400.0,32.1588,32.1893,31.7844,31.8226,1045400.0
2009-06-24 14:30:00,41.65,41.66,41.23,41.26,1205000.0,31.8226,31.8302,31.5017,31.5246,1205000.0
2009-06-24 14:40:00,41.27,41.6,41.25,41.43,1034200.0,31.5322,31.7844,31.517,31.6545,1034200.0
2009-06-24 14:50:00,41.43,41.64,41.36,41.43,533000.0,31.6545,31.8149,31.601,31.6545,533000.0
2009-06-24 15:00:00,41.45,41.55,41.32,41.37,658200.0,31.6698,31.7462,31.5704,31.6086,658200.0
2009-06-24 15:10:00,41.37,41.38,41.09,41.15,818000.0,31.6086,31.6163,31.3947,31.4406,818000.0
2009-06-24 15:20:00,41.17,41.28,41.11,41.12,672700.0,31.4558,31.5399,31.41,31.4176,672700.0
2009-06-24 15:30:00,41.11,41.36,41.1,41.31,738700.0,31.41,31.601,31.4024,31.5628,738700.0
2009-06-24 15:40:00,41.32,41.44,41.16,41.37,771200.0,31.5704,31.6621,31.4482,31.6086,771200.0
2009-06-24 15:50:00,41.38,41.44,41.22,41.27,1080400.0,31.6163,31.6621,31.494,31.5322,1080400.0
2009-06-25 09:30:00,41.4,41.7,41.11,41.7,1021900.0,31.6316,31.8608,31.41,31.8608,1021900.0
2009-06-25 09:40:00,41.68,41.86,41.58,41.59,436300.0,31.8455,31.983,31.7691,31.7767,436300.0
2009-06-25 09:50:00,41.59,41.79,41.53,41.54,437000.0,31.7767,31.9295,31.7309,31.7385,437000.0
2009-06-25 10:00:00,41.55,41.71,41.53,41.66,434900.0,31.7462,31.8684,31.7309,31.8302,434900.0
2009-06-25 10:10:00,41.65,41.71,41.49,41.58,588200.0,31.8226,31.8684,31.7003,31.7691,588200.0
2009-06-25 10:20:00,41.59,41.65,41.47,41.51,439100.0,31.7767,31.8226,31.6851,31.7156,439100.0
2009-06-25 10:30:00,41.51,41.6,41.42,41.59,453100.0,31.7156,31.7844,31.6468,31.7767,453100.0
2009-06-25 10:40:00,41.59,41.6,41.48,41.5,235900.0,31.7767,31.7844,31.6927,31.708,235900.0
2009-06-25 10:50:00,41.5,41.54,41.38,41.45,242600.0,31.708,31.7385,31.6163,31.6698,242600.0
2009-06-25 11:00:00,41.44,41.68,41.41,41.66,329500.0,31.6621,31.8455,31.6392,31.8302,329500.0
2009-06-25 11:10:00,41.66,41.68,41.55,41.62,181500.0,31.8302,31.8455,31.7462,31.7997,181500.0
2009-06-25 11:20:00,41.62,41.7,41.61,41.7,338800.0,31.7997,31.8608,31.792,31.8608,338800.0
2009-06-25 11:30:00,41.7,42.0,41.7,41.95,443400.0,31.8608,32.09,31.8608,32.0518,443400.0
2009-06-25 11:40:00,41.95,42.28,41.94,42.21,585400.0,32.0518,32.3039,32.0442,32.2504,585400.0
2009-06-25 11:50:00,42.22,42.39,42.11,42.37,341200.0,32.2581,32.388,32.174,32.3727,341200.0
2009-06-25 12:00:00,42.38,42.45,42.3,42.33,340000.0,32.3803,32.4338,32.3192,32.3421,340000.0
2009-06-25 12:10:00,42.33,42.48,42.3,42.31,234900.0,32.3421,32.4567,32.3192,32.3269,234900.0
2009-06-25 12:20:00,42.32,42.47,42.31,42.41,196800.0,32.3345,32.4491,32.3269,32.4033,196800.0
2009-06-25 12:30:00,42.43,42.46,42.3,42.31,206400.0,32.4185,32.4415,32.3192,32.3269,206400.0
2009-06-25 12:40:00,42.32,42.36,42.25,42.29,102600.0,32.3345,32.3651,32.281,32.3116,102600.0
2009-06-25 12:50:00,42.29,42.36,42.29,42.35,115500.0,32.3116,32.3651,32.3116,32.3574,115500.0
2009-06-25 13:00:00,42.35,42.59,42.31,42.58,187200.0,32.3574,32.5408,32.3269,32.5331,187200.0
2009-06-25 13:10:00,42.56,42.6,42.46,42.53,173600.0,32.5179,32.5484,32.4415,32.4949,173600.0
2009-06-25 13:20:00,42.53,42.6,42.45,42.45,136600.0,32.4949,32.5484,32.4338,32.4338,136600.0
2009-06-25 13:30:00,42.46,42.5,42.33,42.34,160400.0,32.4415,32.472,32.3421,32.3498,160400.0
2009-06-25 13:40:00,42.34,42.35,42.25,42.28,126200.0,32.3498,32.3574,32.281,32.3039,126200.0
2009-06-25 13:50:00,42.27,42.43,42.23,42.36,160500.0,32.2963,32.4185,32.2657,32.3651,160500.0
2009-06-25 14:00:00,42.36,42.38,42.23,42.24,226700.0,32.3651,32.3803,32.2657,32.2734,226700.0
2009-06-25 14:10:00,42.24,42.29,42.07,42.15,264300.0,32.2734,32.3116,32.1435,32.2046,264300.0
2009-06-25 14:20:00,42.15,42.23,42.09,42.16,221500.0,32.2046,32.2657,32.1588,32.2122,221500.0
2009-06-25 14:30:00,42.16,42.2,42.13,42.14,175900.0,32.2122,32.2428,32.1893,32.197,175900.0
2009-06-25 14:40:00,42.15,42.25,42.12,42.25,204700.0,32.2046,32.281,32.1817,32.281,204700.0
2009-06-25 14:50:00,42.24,42.3,42.15,42.19,244700.0,32.2734,32.3192,32.2046,32.2352,244700.0
2009-06-25 15:00:00,42.19,42.29,42.12,42.29,270700.0,32.2352,32.3116,32.1817,32.3116,270700.0
2009-06-25 15:10:00,42.28,42.35,42.21,42.3,357600.0,32.3039,32.3574,32.2504,32.3192,357600.0
2009-06-25 15:20:00,42.3,42.4,42.28,42.36,264600.0,32.3192,32.3956,32.3039,32.3651,264600.0
2009-06-25 15:30:00,42.36,42.38,42.21,42.25,448300.0,32.3651,32.3803,32.2504,32.281,448300.0
2009-06-25 15:40:00,42.26,42.47,42.23,42.45,499200.0,32.2886,32.4491,32.2657,32.4338,499200.0
2009-06-25 15:50:00,42.44,42.59,42.44,42.49,744200.0,32.4262,32.5408,32.4262,32.4644,744200.0
2009-06-26 09:30:00,42.0,42.21,41.5,41.96,782900.0,32.09,32.2504,31.708,32.0594,782900.0
2009-06-26 09:40:00,41.94,42.6,41.86,42.59,475800.0,32.0442,32.5484,31.983,32.5408,475800.0
2009-06-26 09:50:00,42.59,42.78,42.47,42.58,452500.0,32.5408,32.686,32.4491,32.5331,452500.0
2009-06-26 10:00:00,42.58,42.6,42.25,42.29,196100.0,32.5331,32.5484,32.281,32.3116,196100.0
2009-06-26 10:10:00,42.28,42.48,42.21,42.36,206500.0,32.3039,32.4567,32.2504,32.3651,206500.0
2009-06-26 10:20:00,42.36,42.49,42.31,42.48,120700.0,32.3651,32.4644,32.3269,32.4567,120700.0
2009-06-26 10:30:00,42.49,42.54,42.25,42.29,231000.0,32.4644,32.5026,32.281,32.3116,231000.0
2009-06-26 10:40:00,42.29,42.36,42.05,42.24,302400.0,32.3116,32.3651,32.1282,32.2734,302400.0
2009-06-26 10:50:00,42.24,42.27,42.1,42.18,87300.0,32.2734,32.2963,32.1664,32.2275,87300.0
2009-06-26 11:00:00,42.17,42.18,42.03,42.05,114300.0,32.2199,32.2275,32.1129,32.1282,114300.0
2009-06-26 11:10:00,42.07,42.07,41.93,41.99,116200.0,32.1435,32.1435,32.0365,32.0824,116200.0
2009-06-26 11:20:00,41.99,42.08,41.98,42.02,114200.0,32.0824,32.1511,32.0747,32.1053,114200.0
2009-06-26 11:30:00,42.03,42.16,42.01,42.01,76200.0,32.1129,32.2122,32.0976,32.0976,76200.0
2009-06-26 11:40:00,42.02,42.09,42.01,42.03,94100.0,32.1053,32.1588,32.0976,32.1129,94100.0
2009-06-26 11:50:00,42.02,42.07,42.0,42.01,124400.0,32.1053,32.1435,32.09,32.0976,124400.0
2009-06-26 12:00:00,42.0,42.12,42.0,42.1,99800.0,32.09,32.1817,32.09,32.1664,99800.0
2009-06-26 12:10:00,42.11,42.16,42.0,42.02,91400.0,32.174,32.2122,32.09,32.1053,91400.0
2009-06-26 12:20:00,42.02,42.09,42.01,42.02,90100.0,32.1053,32.1588,32.0976,32.1053,90100.0
2009-06-26 12:30:00,42.01,42.05,42.0,42.03,72700.0,32.0976,32.1282,32.09,32.1129,72700.0
2009-06-26 12:40:00,42.03,42.15,42.01,42.14,101800.0,32.1129,32.2046,32.0976,32.197,101800.0
2009-06-26 12:50:00,42.13,42.18,42.09,42.14,95000.0,32.1893,32.2275,32.1588,32.197,95000.0
2009-06-26 13:00:00,42.13,42.13,42.04,42.07,76000.0,32.1893,32.1893,32.1206,32.1435,76000.0
2009-06-26 13:10:00,42.08,42.11,42.05,42.11,53100.0,32.1511,32.174,32.1282,32.174,53100.0
2009-06-26 13:20:00,42.1,42.11,42.05,42.05,53000.0,32.1664,32.174,32.1282,32.1282,53000.0
2009-06-26 13:30:00,42.05,42.05,41.96,42.03,107300.0,32.1282,32.1282,32.0594,32.1129,107300.0
2009-06-26 13:40:00,42.03,42.1,41.95,42.03,85600.0,32.1129,32.1664,32.0518,32.1129,85600.0
2009-06-26 13:50:00,42.03,42.06,42.0,42.0,85600.0,32.1129,32.1358,32.09,32.09,85600.0
2009-06-26 14:00:00,42.0,42.03,41.9,42.0,164600.0,32.09,32.1129,32.0136,32.09,164600.0
2009-06-26 14:10:00,42.0,42.02,41.98,42.01,97900.0,32.09,32.1053,32.0747,32.0976,97900.0
2009-06-26 14:20:00,42.01,42.01,41.9,41.95,150800.0,32.0976,32.0976,32.0136,32.0518,150800.0
2009-06-26 14:30:00,41.95,41.99,41.88,41.91,168800.0,32.0518,32.0824,31.9983,32.0212,168800.0
2009-06-26 14:40:00,41.9,41.98,41.9,41.94,138300.0,32.0136,32.0747,32.0136,32.0442,138300.0
2009-06-26 14:50:00,41.94,42.03,41.94,42.0,124300.0,32.0442,32.1129,32.0442,32.09,124300.0
2009-06-26 15:00:00,42.0,42.1,41.99,42.04,143500.0,32.09,32.1664,32.0824,32.1206,143500.0
2009-06-26 15:10:00,42.04,42.09,42.02,42.06,108400.0,32.1206,32.1588,32.1053,32.1358,108400.0
2009-06-26 15:20:00,42.06,42.07,41.99,42.0,134000.0,32.1358,32.1435,32.0824,32.09,134000.0
2009-06-26 15:30:00,42.0,42.06,41.93,41.97,328500.0,32.09,32.1358,32.0365,32.0671,328500.0
2009-06-26 15:40:00,41.98,42.18,41.98,42.16,325200.0,32.0747,32.2275,32.0747,32.2122,325200.0
2009-06-26 15:50:00,42.16,42.21,41.99,42.03,501500.0,32.2122,32.2504,32.0824,32.1129,501500.0
2009-06-29 09:30:00,42.15,42.51,42.08,42.17,325600.0,32.2046,32.4797,32.1511,32.2199,325600.0
2009-06-29 09:40:00,42.17,42.45,42.11,42.27,210900.0,32.2199,32.4338,32.174,32.2963,210900.0
2009-06-29 09:50:00,42.28,42.28,42.08,42.19,161200.0,32.3039,32.3039,32.1511,32.2352,161200.0
2009-06-29 10:00:00,42.18,42.46,42.18,42.45,159300.0,32.2275,32.4415,32.2275,32.4338,159300.0
2009-06-29 10:10:00,42.43,42.64,42.31,42.58,175600.0,32.4185,32.579,32.3269,32.5331,175600.0
2009-06-29 10:20:00,42.58,42.72,42.43,42.68,163600.0,32.5331,32.6401,32.4185,32.6095,163600.0
2009-06-29 10:30:00,42.68,42.85,42.67,42.74,199800.0,32.6095,32.7394,32.6019,32.6554,199800.0
2009-06-29 10:40:00,42.74,42.81,42.59,42.75,165300.0,32.6554,32.7089,32.5408,32.663,165300.0
2009-06-29 10:50:00,42.75,42.8,42.69,42.74,85600.0,32.663,32.7012,32.6172,32.6554,85600.0
2009-06-29 11:00:00,42.75,42.79,42.69,42.69,96300.0,32.663,32.6936,32.6172,32.6172,96300.0
2009-06-29 11:10:00,42.71,42.77,42.59,42.62,152200.0,32.6325,32.6783,32.5408,32.5637,152200.0
2009-06-29 11:20:00,42.62,42.62,42.52,42.53,79000.0,32.5637,32.5637,32.4873,32.4949,79000.0
2009-06-29 11:30:00,42.56,42.59,42.5,42.56,77200.0,32.5179,32.5408,32.472,32.5179,77200.0
2009-06-29 11:40:00,42.56,42.71,42.54,42.64,98600.0,32.5179,32.6325,32.5026,32.579,98600.0
2009-06-29 11:50:00,42.64,42.69,42.56,42.65,71700.0,32.579,32.6172,32.5179,32.5866,71700.0
2009-06-29 12:00:00,42.65,42.66,42.49,42.61,85300.0,32.5866,32.5943,32.4644,32.5561,85300.0
2009-06-29 12:10:00,42.61,42.61,42.51,42.59,55600.0,32.5561,32.5561,32.4797,32.5408,55600.0
2009-06-29 12:20:00,42.58,42.7,42.56,42.69,71900.0,32.5331,32.6248,32.5179,32.6172,71900.0
2009-06-29 12:30:00,42.7,42.76,42.64,42.72,126200.0,32.6248,32.6707,32.579,32.6401,126200.0
2009-06-29 12:40:00,42.71,42.77,42.67,42.77,84700.0,32.6325,32.6783,32.6019,32.6783,84700.0
2009-06-29 12:50:00,42.77,42.83,42.76,42.79,121400.0,32.6783,32.7242,32.6707,32.6936,121400.0
2009-06-29 13:00:00,42.78,42.82,42.75,42.79,49500.0,32.686,32.7165,32.663,32.6936,49500.0
2009-06-29 13:10:00,42.79,42.8,42.76,42.78,56000.0,32.6936,32.7012,32.6707,32.686,56000.0
2009-06-29 13:20:00,42.78,42.88,42.78,42.88,113100.0,32.686,32.7624,32.686,32.7624,113100.0
2009-06-29 13:30:00,42.87,43.01,42.87,43.01,237300.0,32.7547,32.8617,32.7547,32.8617,237300.0
2009-06-29 13:40:00,43.01,43.02,42.85,42.85,97200.0,32.8617,32.8693,32.7394,32.7394,97200.0
2009-06-29 13:50:00,42.85,42.88,42.77,42.82,67200.0,32.7394,32.7624,32.6783,32.7165,67200.0
2009-06-29 14:00:00,42.81,42.81,42.66,42.69,124500.0,32.7089,32.7089,32.5943,32.6172,124500.0
2009-06-29 14:10:00,42.7,42.75,42.66,42.7,80600.0,32.6248,32.663,32.5943,32.6248,80600.0
2009-06-29 14:20:00,42.7,42.74,42.66,42.73,77700.0,32.6248,32.6554,32.5943,32.6478,77700.0
2009-06-29 14:30:00,42.74,42.81,42.74,42.75,74600.0,32.6554,32.7089,32.6554,32.663,74600.0
2009-06-29 14:40:00,42.75,42.81,42.74,42.8,85500.0,32.663,32.7089,32.6554,32.7012,85500.0
2009-06-29 14:50:00,42.81,42.86,42.76,42.83,79400.0,32.7089,32.7471,32.6707,32.7242,79400.0
2009-06-29 15:00:00,42.83,42.85,42.71,42.72,112000.0,32.7242,32.7394,32.6325,32.6401,112000.0
2009-06-29 15:10:00,42.73,42.83,42.72,42.79,92300.0,32.6478,32.7242,32.6401,32.6936,92300.0
2009-06-29 15:20:00,42.79,42.83,42.73,42.78,165000.0,32.6936,32.7242,32.6478,32.686,165000.0
2009-06-29 15:30:00,42.77,42.78,42.61,42.61,186700.0,32.6783,32.686,32.5561,32.5561,186700.0
2009-06-29 15:40:00,42.61,42.71,42.55,42.59,272200.0,32.5561,32.6325,32.5102,32.5408,272200.0
2009-06-29 15:50:00,42.59,42.63,42.51,42.62,459200.0,32.5408,32.5713,32.4797,32.5637,459200.0
2009-06-30 09:30:00,43.63,43.79,43.1,43.23,536300.0,33.3354,33.4576,32.9304,33.0298,536300.0
2009-06-30 09:40:00,43.25,43.4,43.07,43.25,181700.0,33.0451,33.1597,32.9075,33.0451,181700.0
2009-06-30 09:50:00,43.25,43.27,43.05,43.14,173400.0,33.0451,33.0603,32.8922,32.961,173400.0
2009-06-30 10:00:00,43.12,43.14,42.88,43.07,190300.0,32.9457,32.961,32.7624,32.9075,190300.0
2009-06-30 10:10:00,43.07,43.09,42.67,42.68,135300.0,32.9075,32.9228,32.6019,32.6095,135300.0
2009-06-30 10:20:00,42.69,42.7,42.44,42.58,350500.0,32.6172,32.6248,32.4262,32.5331,350500.0
2009-06-30 10:30:00,42.57,42.58,42.26,42.38,370000.0,32.5255,32.5331,32.2886,32.3803,370000.0
2009-06-30 10:40:00,42.39,42.51,42.32,42.4,205000.0,32.388,32.4797,32.3345,32.3956,205000.0
2009-06-30 10:50:00,42.4,42.47,42.34,42.41,224500.0,32.3956,32.4491,32.3498,32.4033,224500.0
2009-06-30 11:00:00,42.42,42.47,42.24,42.3,144700.0,32.4109,32.4491,32.2734,32.3192,144700.0
2009-06-30 11:10:00,42.29,42.4,42.19,42.39,115900.0,32.3116,32.3956,32.2352,32.388,115900.0
2009-06-30 11:20:00,42.4,42.4,42.28,42.32,118700.0,32.3956,32.3956,32.3039,32.3345,118700.0
2009-06-30 11:30:00,42.32,42.33,42.12,42.23,205600.0,32.3345,32.3421,32.1817,32.2657,205600.0
2009-06-30 11:40:00,42.22,42.36,42.21,42.36,99900.0,32.2581,32.3651,32.2504,32.3651,99900.0
2009-06-30 11:50:00,42.34,42.35,42.18,42.2,97900.0,32.3498,32.3574,32.2275,32.2428,97900.0
2009-06-30 12:00:00,42.2,42.22,42.1,42.15,103900.0,32.2428,32.2581,32.1664,32.2046,103900.0
2009-06-30 12:10:00,42.15,42.25,42.15,42.22,53300.0,32.2046,32.281,32.2046,32.2581,53300.0
2009-06-30 12:20:00,42.23,42.43,42.19,42.43,115400.0,32.2657,32.4185,32.2352,32.4185,115400.0
2009-06-30 12:30:00,42.42,42.56,42.4,42.56,174400.0,32.4109,32.5179,32.3956,32.5179,174400.0
2009-06-30 12:40:00,42.54,42.55,42.45,42.51,60900.0,32.5026,32.5102,32.4338,32.4797,60900.0
2009-06-30 12:50:00,42.51,42.52,42.45,42.46,40000.0,32.4797,32.4873,32.4338,32.4415,40000.0
2009-06-30 13:00:00,42.45,42.46,42.35,42.36,122700.0,32.4338,32.4415,32.3574,32.3651,122700.0
2009-06-30 13:10:00,42.35,42.38,42.33,42.37,62400.0,32.3574,32.3803,32.3421,32.3727,62400.0
2009-06-30 13:20:00,42.38,42.48,42.31,42.32,99700.0,32.3803,32.4567,32.3269,32.3345,99700.0
2009-06-30 13:30:00,42.31,42.35,42.29,42.31,61700.0,32.3269,32.3574,32.3116,32.3269,61700.0
2009-06-30 13:40:00,42.31,42.34,42.21,42.25,66700.0,32.3269,32.3498,32.2504,32.281,66700.0
2009-06-30 13:50:00,42.26,42.32,42.16,42.21,97300.0,32.2886,32.3345,32.2122,32.2504,97300.0
2009-06-30 14:00:00,42.2,42.22,42.11,42.16,101400.0,32.2428,32.2581,32.174,32.2122,101400.0
2009-06-30 14:10:00,42.17,42.27,42.15,42.19,146100.0,32.2199,32.2963,32.2046,32.2352,146100.0
2009-06-30 14:20:00,42.2,42.27,42.17,42.26,151100.0,32.2428,32.2963,32.2199,32.2886,151100.0
2009-06-30 14:30:00,42.25,42.35,42.22,42.35,135200.0,32.281,32.3574,32.2581,32.3574,135200.0
2009-06-30 14:40:00,42.35,42.35,42.24,42.25,143600.0,32.3574,32.3574,32.2734,32.281,143600.0
2009-06-30 14:50:00,42.24,42.28,42.24,42.25,107400.0,32.2734,32.3039,32.2734,32.281,107400.0
2009-06-30 15:00:00,42.25,42.26,42.13,42.25,267600.0,32.281,32.2886,32.1893,32.281,267600.0
2009-06-30 15:10:00,42.24,42.28,42.22,42.26,405700.0,32.2734,32.3039,32.2581,32.2886,405700.0
2009-06-30 15:20:00,42.25,42.33,42.24,42.31,357800.0,32.281,32.3421,32.2734,32.3269,357800.0
2009-06-30 15:30:00,42.31,42.43,42.29,42.34,297000.0,32.3269,32.4185,32.3116,32.3498,297000.0
2009-06-30 15:40:00,42.34,42.53,42.29,42.5,418700.0,32.3498,32.4949,32.3116,32.472,418700.0
2009-06-30 15:50:00,42.5,42.57,42.46,42.52,992700.0,32.472,32.5255,32.4415,32.4873,992700.0
2009-07-01 09:30:00,42.63,42.89,42.58,42.74,182900.0,32.5713,32.77,32.5331,32.6554,182900.0
2009-07-01 09:40:00,42.73,42.81,42.33,42.56,250700.0,32.6478,32.7089,32.3421,32.5179,250700.0
2009-07-01 09:50:00,42.58,42.93,42.58,42.93,274400.0,32.5331,32.8006,32.5331,32.8006,274400.0
2009-07-01 10:00:00,42.93,42.95,42.41,42.46,188300.0,32.8006,32.8158,32.4033,32.4415,188300.0
2009-07-01 10:10:00,42.47,42.78,42.42,42.65,351000.0,32.4491,32.686,32.4109,32.5866,351000.0
2009-07-01 10:20:00,42.66,42.79,42.6,42.76,220400.0,32.5943,32.6936,32.5484,32.6707,220400.0
2009-07-01 10:30:00,42.75,42.77,42.71,42.72,147700.0,32.663,32.6783,32.6325,32.6401,147700.0
2009-07-01 10:40:00,42.72,42.74,42.48,42.51,221200.0,32.6401,32.6554,32.4567,32.4797,221200.0
2009-07-01 10:50:00,42.49,42.53,42.44,42.52,172900.0,32.4644,32.4949,32.4262,32.4873,172900.0
2009-07-01 11:00:00,42.52,42.57,42.46,42.46,86900.0,32.4873,32.5255,32.4415,32.4415,86900.0
2009-07-01 11:10:00,42.45,42.63,42.43,42.54,101800.0,32.4338,32.5713,32.4185,32.5026,101800.0
2009-07-01 11:20:00,42.54,42.6,42.46,42.46,136500.0,32.5026,32.5484,32.4415,32.4415,136500.0
2009-07-01 11:30:00,42.46,42.65,42.37,42.64,131100.0,32.4415,32.5866,32.3727,32.579,131100.0
2009-07-01 11:40:00,42.64,42.72,42.62,42.7,75900.0,32.579,32.6401,32.5637,32.6248,75900.0
2009-07-01 11:50:00,42.71,42.77,42.66,42.66,92400.0,32.6325,32.6783,32.5943,32.5943,92400.0
2009-07-01 12:00:00,42.66,42.8,42.64,42.8,91400.0,32.5943,32.7012,32.579,32.7012,91400.0
2009-07-01 12:10:00,42.8,42.8,42.65,42.74,48800.0,32.7012,32.7012,32.5866,32.6554,48800.0
2009-07-01 12:20:00,42.74,42.91,42.73,42.9,264400.0,32.6554,32.7853,32.6478,32.7776,264400.0
2009-07-01 12:30:00,42.9,42.91,42.75,42.78,101700.0,32.7776,32.7853,32.663,32.686,101700.0
2009-07-01 12:40:00,42.77,42.78,42.64,42.64,86900.0,32.6783,32.686,32.579,32.579,86900.0
2009-07-01 12:50:00,42.64,42.64,42.51,42.52,84300.0,32.579,32.579,32.4797,32.4873,84300.0
2009-07-01 13:00:00,42.52,42.6,42.51,42.57,164600.0,32.4873,32.5484,32.4797,32.5255,164600.0
2009-07-01 13:10:00,42.58,42.6,42.56,42.57,46000.0,32.5331,32.5484,32.5179,32.5255,46000.0
2009-07-01 13:20:00,42.57,42.62,42.51,42.62,77300.0,32.5255,32.5637,32.4797,32.5637,77300.0
2009-07-01 13:30:00,42.62,42.66,42.6,42.62,38300.0,32.5637,32.5943,32.5484,32.5637,38300.0
2009-07-01 13:40:00,42.62,42.64,42.54,42.54,64600.0,32.5637,32.579,32.5026,32.5026,64600.0
2009-07-01 13:50:00,42.54,42.6,42.52,42.58,47700.0,32.5026,32.5484,32.4873,32.5331,47700.0
2009-07-01 14:00:00,42.58,42.59,42.34,42.42,206300.0,32.5331,32.5408,32.3498,32.4109,206300.0
2009-07-01 14:10:00,42.42,42.42,42.32,42.39,223400.0,32.4109,32.4109,32.3345,32.388,223400.0
2009-07-01 14:20:00,42.38,42.4,42.3,42.31,145500.0,32.3803,32.3956,32.3192,32.3269,145500.0
2009-07-01 14:30:00,42.3,42.39,42.2,42.38,171600.0,32.3192,32.388,32.2428,32.3803,171600.0
2009-07-01 14:40:00,42.38,42.4,42.33,42.38,84100.0,32.3803,32.3956,32.3421,32.3803,84100.0
2009-07-01 14:50:00,42.39,42.4,42.3,42.38,152100.0,32.388,32.3956,32.3192,32.3803,152100.0
2009-07-01 15:00:00,42.38,42.39,42.3,42.3,156900.0,32.3803,32.388,32.3192,32.3192,156900.0
2009-07-01 15:10:00,42.31,42.4,42.26,42.34,148400.0,32.3269,32.3956,32.2886,32.3498,148400.0
2009-07-01 15:20:00,42.34,42.46,42.25,42.29,211900.0,32.3498,32.4415,32.281,32.3116,211900.0
2009-07-01 15:30:00,42.29,42.34,42.23,42.33,115600.0,32.3116,32.3498,32.2657,32.3421,115600.0
2009-07-01 15:40:00,42.34,42.39,42.17,42.18,262200.0,32.3498,32.388,32.2199,32.2275,262200.0
2009-07-01 15:50:00,42.17,42.27,42.15,42.19,386900.0,32.2199,32.2963,32.2046,32.2352,386900.0
2009-07-02 09:30:00,41.81,41.81,41.04,41.05,382700.0,31.9448,31.9448,31.3565,31.3642,382700.0
2009-07-02 09:40:00,41.05,41.11,40.91,41.03,358400.0,31.3642,31.41,31.2572,31.3489,358400.0
2009-07-02 09:50:00,41.02,41.03,40.88,40.91,277700.0,31.3412,31.3489,31.2343,31.2572,277700.0
2009-07-02 10:00:00,40.92,41.01,40.81,40.86,232000.0,31.2648,31.3336,31.1808,31.219,232000.0
2009-07-02 10:10:00,40.86,40.92,40.75,40.8,217100.0,31.219,31.2648,31.1349,31.1731,217100.0
2009-07-02 10:20:00,40.83,40.94,40.78,40.85,227500.0,31.1961,31.2801,31.1579,31.2113,227500.0
2009-07-02 10:30:00,40.84,40.88,40.81,40.82,105600.0,31.2037,31.2343,31.1808,31.1884,105600.0
2009-07-02 10:40:00,40.82,40.85,40.78,40.84,124100.0,31.1884,31.2113,31.1579,31.2037,124100.0
2009-07-02 10:50:00,40.83,40.92,40.8,40.85,169500.0,31.1961,31.2648,31.1731,31.2113,169500.0
2009-07-02 11:00:00,40.85,40.92,40.83,40.91,142500.0,31.2113,31.2648,31.1961,31.2572,142500.0
2009-07-02 11:10:00,40.89,40.95,40.86,40.89,164000.0,31.2419,31.2877,31.219,31.2419,164000.0
2009-07-02 11:20:00,40.89,40.95,40.85,40.87,86700.0,31.2419,31.2877,31.2113,31.2266,86700.0
2009-07-02 11:30:00,40.87,40.91,40.83,40.9,58700.0,31.2266,31.2572,31.1961,31.2495,58700.0
2009-07-02 11:40:00,40.9,40.92,40.8,40.8,360300.0,31.2495,31.2648,31.1731,31.1731,360300.0
2009-07-02 11:50:00,40.8,40.82,40.62,40.82,347400.0,31.1731,31.1884,31.0356,31.1884,347400.0
2009-07-02 12:00:00,40.82,40.94,40.81,40.94,147300.0,31.1884,31.2801,31.1808,31.2801,147300.0
2009-07-02 12:10:00,40.95,41.04,40.93,41.03,131500.0,31.2877,31.3565,31.2725,31.3489,131500.0
2009-07-02 12:20:00,41.03,41.04,40.93,40.97,105700.0,31.3489,31.3565,31.2725,31.303,105700.0
2009-07-02 12:30:00,40.97,40.98,40.87,40.94,78100.0,31.303,31.3107,31.2266,31.2801,78100.0
2009-07-02 12:40:00,40.94,41.08,40.94,41.03,164700.0,31.2801,31.3871,31.2801,31.3489,164700.0
2009-07-02 12:50:00,41.03,41.17,41.03,41.17,119400.0,31.3489,31.4558,31.3489,31.4558,119400.0
2009-07-02 13:00:00,41.17,41.24,41.17,41.21,120900.0,31.4558,31.5093,31.4558,31.4864,120900.0
2009-07-02 13:10:00,41.21,41.23,41.15,41.18,82700.0,31.4864,31.5017,31.4406,31.4635,82700.0
2009-07-02 13:20:00,41.18,41.18,41.07,41.09,70400.0,31.4635,31.4635,31.3794,31.3947,70400.0
2009-07-02 13:30:00,41.09,41.15,41.04,41.14,67800.0,31.3947,31.4406,31.3565,31.4329,67800.0
2009-07-02 13:40:00,41.13,41.14,41.01,41.05,67700.0,31.4253,31.4329,31.3336,31.3642,67700.0
2009-07-02 13:50:00,41.05,41.05,40.94,40.95,80900.0,31.3642,31.3642,31.2801,31.2877,80900.0
2009-07-02 14:00:00,40.95,41.06,40.93,41.01,57600.0,31.2877,31.3718,31.2725,31.3336,57600.0
2009-07-02 14:10:00,41.01,41.02,40.91,40.95,93100.0,31.3336,31.3412,31.2572,31.2877,93100.0
2009-07-02 14:20:00,40.96,41.04,40.95,40.99,68800.0,31.2954,31.3565,31.2877,31.3183,68800.0
2009-07-02 14:30:00,40.99,41.04,40.92,41.0,81200.0,31.3183,31.3565,31.2648,31.3259,81200.0
2009-07-02 14:40:00,40.99,41.04,40.99,41.0,115200.0,31.3183,31.3565,31.3183,31.3259,115200.0
2009-07-02 14:50:00,41.01,41.03,40.99,41.03,79500.0,31.3336,31.3489,31.3183,31.3489,79500.0
2009-07-02 15:00:00,41.03,41.1,41.03,41.09,87600.0,31.3489,31.4024,31.3489,31.3947,87600.0
2009-07-02 15:10:00,41.08,41.1,41.03,41.09,106900.0,31.3871,31.4024,31.3489,31.3947,106900.0
2009-07-02 15:20:00,41.09,41.1,40.86,40.86,220800.0,31.3947,31.4024,31.219,31.219,220800.0
2009-07-02 15:30:00,40.86,40.94,40.77,40.93,280900.0,31.219,31.2801,31.1502,31.2725,280900.0
2009-07-02 15:40:00,40.92,41.08,40.86,41.06,315800.0,31.2648,31.3871,31.219,31.3718,315800.0
2009-07-02 15:50:00,41.06,41.07,40.89,40.96,518200.0,31.3718,31.3794,31.2419,31.2954,518200.0
2009-07-06 09:30:00,40.38,40.61,40.13,40.54,318100.0,30.8522,31.028,30.6612,30.9745,318100.0
2009-07-06 09:40:00,40.54,40.76,40.4,40.75,253100.0,30.9745,31.1426,30.8675,31.1349,253100.0
2009-07-06 09:50:00,40.75,40.76,40.32,40.34,186300.0,31.1349,31.1426,30.8064,30.8217,186300.0
2009-07-06 10:00:00,40.35,40.44,40.11,40.11,227700.0,30.8293,30.8981,30.6459,30.6459,227700.0
2009-07-06 10:10:00,40.11,40.13,40.02,40.02,138100.0,30.6459,30.6612,30.5772,30.5772,138100.0
2009-07-06 10:20:00,40.02,40.14,40.0,40.09,184200.0,30.5772,30.6689,30.5619,30.6307,184200.0
2009-07-06 10:30:00,40.09,40.09,39.92,40.01,279700.0,30.6307,30.6307,30.5008,30.5695,279700.0
2009-07-06 10:40:00,40.02,40.15,39.95,40.07,109200.0,30.5772,30.6765,30.5237,30.6154,109200.0
2009-07-06 10:50:00,40.06,40.14,40.03,40.12,82300.0,30.6077,30.6689,30.5848,30.6536,82300.0
2009-07-06 11:00:00,40.13,40.16,40.06,40.08,105300.0,30.6612,30.6841,30.6077,30.623,105300.0
2009-07-06 11:10:00,40.08,40.12,40.07,40.11,118000.0,30.623,30.6536,30.6154,30.6459,118000.0
2009-07-06 11:20:00,40.11,40.14,40.05,40.07,141700.0,30.6459,30.6689,30.6001,30.6154,141700.0
2009-07-06 11:30:00,40.07,40.11,40.05,40.1,138500.0,30.6154,30.6459,30.6001,30.6383,138500.0
2009-07-06 11:40:00,40.09,40.14,40.04,40.13,101200.0,30.6307,30.6689,30.5925,30.6612,101200.0
2009-07-06 11:50:00,40.13,40.17,39.93,39.99,213400.0,30.6612,30.6918,30.5084,30.5543,213400.0
2009-07-06 12:00:00,39.99,40.06,39.94,40.0,211000.0,30.5543,30.6077,30.5161,30.5619,211000.0
2009-07-06 12:10:00,40.0,40.15,39.97,40.1,137100.0,30.5619,30.6765,30.539,30.6383,137100.0
2009-07-06 12:20:00,40.1,40.18,40.03,40.07,132300.0,30.6383,30.6994,30.5848,30.6154,132300.0
2009-07-06 12:30:00,40.07,40.17,40.02,40.14,75100.0,30.6154,30.6918,30.5772,30.6689,75100.0
2009-07-06 12:40:00,40.14,40.14,40.07,40.07,73200.0,30.6689,30.6689,30.6154,30.6154,73200.0
2009-07-06 12:50:00,40.07,40.17,40.07,40.16,141900.0,30.6154,30.6918,30.6154,30.6841,141900.0
2009-07-06 13:00:00,40.16,40.23,40.13,40.22,193700.0,30.6841,30.7376,30.6612,30.73,193700.0
2009-07-06 13:10:00,40.23,40.34,40.2,40.29,122200.0,30.7376,30.8217,30.7147,30.7835,122200.0
2009-07-06 13:20:00,40.27,40.34,40.24,40.25,121200.0,30.7682,30.8217,30.7453,30.7529,121200.0
2009-07-06 13:30:00,40.25,40.27,40.19,40.26,124600.0,30.7529,30.7682,30.7071,30.7606,124600.0
2009-07-06 13:40:00,40.26,40.29,40.21,40.26,113200.0,30.7606,30.7835,30.7224,30.7606,113200.0
2009-07-06 13:50:00,40.25,40.32,40.24,40.31,99300.0,30.7529,30.8064,30.7453,30.7988,99300.0
2009-07-06 14:00:00,40.31,40.36,40.29,40.35,125800.0,30.7988,30.837,30.7835,30.8293,125800.0
2009-07-06 14:10:00,40.35,40.36,40.23,40.25,167800.0,30.8293,30.837,30.7376,30.7529,167800.0
2009-07-06 14:20:00,40.24,40.28,40.16,40.26,122500.0,30.7453,30.7758,30.6841,30.7606,122500.0
2009-07-06 14:30:00,40.25,40.39,40.21,40.39,90100.0,30.7529,30.8599,30.7224,30.8599,90100.0
2009-07-06 14:40:00,40.39,40.4,40.31,40.35,91900.0,30.8599,30.8675,30.7988,30.8293,91900.0
2009-07-06 14:50:00,40.34,40.36,40.29,40.34,97900.0,30.8217,30.837,30.7835,30.8217,97900.0
2009-07-06 15:00:00,40.34,40.47,40.33,40.37,184700.0,30.8217,30.921,30.814,30.8446,184700.0
2009-07-06 15:10:00,40.36,40.36,40.23,40.24,140300.0,30.837,30.837,30.7376,30.7453,140300.0
2009-07-06 15:20:00,40.24,40.35,40.19,40.29,335700.0,30.7453,30.8293,30.7071,30.7835,335700.0
2009-07-06 15:30:00,40.29,40.33,40.13,40.31,401500.0,30.7835,30.814,30.6612,30.7988,401500.0
2009-07-06 15:40:00,40.32,40.57,40.31,40.5,341000.0,30.8064,30.9974,30.7988,30.9439,341000.0
2009-07-06 15:50:00,40.51,40.56,40.46,40.52,461900.0,30.9516,30.9898,30.9134,30.9592,461900.0
2009-07-07 09:30:00,40.5,40.69,40.21,40.27,175500.0,30.9439,31.0891,30.7224,30.7682,175500.0
2009-07-07 09:40:00,40.29,40.29,39.97,39.97,224000.0,30.7835,30.7835,30.539,30.539,224000.0
2009-07-07 09:50:00,39.98,40.16,39.97,40.05,289900.0,30.5466,30.6841,30.539,30.6001,289900.0
2009-07-07 10:00:00,40.05,40.06,39.87,39.95,209800.0,30.6001,30.6077,30.4626,30.5237,209800.0
2009-07-07 10:10:00,39.95,39.97,39.84,39.9,163800.0,30.5237,30.539,30.4397,30.4855,163800.0
2009-07-07 10:20:00,39.88,40.12,39.88,40.12,184400.0,30.4702,30.6536,30.4702,30.6536,184400.0
2009-07-07 10:30:00,40.13,40.13,39.78,39.79,148400.0,30.6612,30.6612,30.3938,30.4015,148400.0
2009-07-07 10:40:00,39.78,39.85,39.72,39.82,159300.0,30.3938,30.4473,30.348,30.4244,159300.0
2009-07-07 10:50:00,39.8,39.85,39.79,39.83,111500.0,30.4091,30.4473,30.4015,30.432,111500.0
2009-07-07 11:00:00,39.81,39.89,39.8,39.85,67600.0,30.4167,30.4779,30.4091,30.4473,67600.0
2009-07-07 11:10:00,39.85,39.85,39.74,39.75,187100.0,30.4473,30.4473,30.3632,30.3709,187100.0
2009-07-07 11:20:00,39.75,39.77,39.59,39.59,190900.0,30.3709,30.3862,30.2486,30.2486,190900.0
2009-07-07 11:30:00,39.59,39.64,39.36,39.41,292800.0,30.2486,30.2868,30.0729,30.1111,292800.0
2009-07-07 11:40:00,39.43,39.43,39.29,39.33,199500.0,30.1264,30.1264,30.0194,30.05,199500.0
2009-07-07 11:50:00,39.33,39.43,39.32,39.43,123100.0,30.05,30.1264,30.0423,30.1264,123100.0
2009-07-07 12:00:00,39.43,39.54,39.43,39.51,142200.0,30.1264,30.2104,30.1264,30.1875,142200.0
2009-07-07 12:10:00,39.52,39.55,39.5,39.55,129600.0,30.1952,30.2181,30.1799,30.2181,129600.0
2009-07-07 12:20:00,39.54,39.54,39.4,39.43,117000.0,30.2104,30.2104,30.1035,30.1264,117000.0
2009-07-07 12:30:00,39.43,39.43,39.4,39.4,82600.0,30.1264,30.1264,30.1035,30.1035,82600.0
2009-07-07 12:40:00,39.4,39.47,39.4,39.45,72200.0,30.1035,30.157,30.1035,30.1417,72200.0
2009-07-07 12:50:00,39.44,39.52,39.44,39.51,106000.0,30.134,30.1952,30.134,30.1875,106000.0
2009-07-07 13:00:00,39.5,39.52,39.47,39.52,91800.0,30.1799,30.1952,30.157,30.1952,91800.0
2009-07-07 13:10:00,39.52,39.6,39.51,39.6,157300.0,30.1952,30.2563,30.1875,30.2563,157300.0
2009-07-07 13:20:00,39.6,39.6,39.51,39.56,90900.0,30.2563,30.2563,30.1875,30.2257,90900.0
2009-07-07 13:30:00,39.56,39.59,39.53,39.55,112000.0,30.2257,30.2486,30.2028,30.2181,112000.0
2009-07-07 13:40:00,39.54,39.59,39.5,39.51,115600.0,30.2104,30.2486,30.1799,30.1875,115600.0
2009-07-07 13:50:00,39.52,39.58,39.48,39.55,94400.0,30.1952,30.241,30.1646,30.2181,94400.0
2009-07-07 14:00:00,39.55,39.57,39.48,39.49,77400.0,30.2181,30.2334,30.1646,30.1722,77400.0
2009-07-07 14:10:00,39.49,39.54,39.43,39.46,97300.0,30.1722,30.2104,30.1264,30.1493,97300.0
2009-07-07 14:20:00,39.46,39.55,39.46,39.51,65900.0,30.1493,30.2181,30.1493,30.1875,65900.0
2009-07-07 14:30:00,39.51,39.53,39.45,39.49,85300.0,30.1875,30.2028,30.1417,30.1722,85300.0
2009-07-07 14:40:00,39.5,39.54,39.4,39.41,104600.0,30.1799,30.2104,30.1035,30.1111,104600.0
2009-07-07 14:50:00,39.42,39.42,39.2,39.22,231900.0,30.1188,30.1188,29.9507,29.9659,231900.0
2009-07-07 15:00:00,39.21,39.26,39.06,39.14,275600.0,29.9583,29.9965,29.8437,29.9048,275600.0
2009-07-07 15:10:00,39.14,39.17,39.02,39.02,186800.0,29.9048,29.9277,29.8131,29.8131,186800.0
2009-07-07 15:20:00,39.02,39.11,39.0,39.07,288000.0,29.8131,29.8819,29.7979,29.8513,288000.0
2009-07-07 15:30:00,39.06,39.14,39.0,39.0,377500.0,29.8437,29.9048,29.7979,29.7979,377500.0
2009-07-07 15:40:00,39.01,39.1,39.0,39.03,490200.0,29.8055,29.8743,29.7979,29.8208,490200.0
2009-07-07 15:50:00,39.04,39.06,38.94,39.01,723200.0,29.8284,29.8437,29.752,29.8055,723200.0
2009-07-08 09:30:00,39.12,39.43,39.05,39.3,171900.0,29.8895,30.1264,29.8361,30.0271,171900.0
2009-07-08 09:40:00,39.26,39.55,39.25,39.5,114800.0,29.9965,30.2181,29.9889,30.1799,114800.0
2009-07-08 09:50:00,39.5,39.59,39.4,39.44,160300.0,30.1799,30.2486,30.1035,30.134,160300.0
2009-07-08 10:00:00,39.46,39.8,39.44,39.79,260700.0,30.1493,30.4091,30.134,30.4015,260700.0
2009-07-08 10:10:00,39.78,39.83,39.62,39.71,227700.0,30.3938,30.432,30.2716,30.3403,227700.0
2009-07-08 10:20:00,39.71,39.76,39.56,39.64,197300.0,30.3403,30.3785,30.2257,30.2868,197300.0
2009-07-08 10:30:00,39.64,39.68,39.45,39.51,189200.0,30.2868,30.3174,30.1417,30.1875,189200.0
2009-07-08 10:40:00,39.51,39.62,39.49,39.51,138500.0,30.1875,30.2716,30.1722,30.1875,138500.0
2009-07-08 10:50:00,39.5,39.65,39.45,39.57,153600.0,30.1799,30.2945,30.1417,30.2334,153600.0
2009-07-08 11:00:00,39.56,39.62,39.33,39.38,179400.0,30.2257,30.2716,30.05,30.0882,179400.0
2009-07-08 11:10:00,39.4,39.48,39.36,39.45,160100.0,30.1035,30.1646,30.0729,30.1417,160100.0
2009-07-08 11:20:00,39.45,39.47,39.27,39.31,154500.0,30.1417,30.157,30.0041,30.0347,154500.0
2009-07-08 11:30:00,39.32,39.42,39.31,39.37,103800.0,30.0423,30.1188,30.0347,30.0806,103800.0
2009-07-08 11:40:00,39.36,39.59,39.36,39.56,223100.0,30.0729,30.2486,30.0729,30.2257,223100.0
2009-07-08 11:50:00,39.58,39.58,39.3,39.43,143100.0,30.241,30.241,30.0271,30.1264,143100.0
2009-07-08 12:00:00,39.43,39.51,39.36,39.42,87100.0,30.1264,30.1875,30.0729,30.1188,87100.0
2009-07-08 12:10:00,39.41,39.5,39.33,39.38,133600.0,30.1111,30.1799,30.05,30.0882,133600.0
2009-07-08 12:20:00,39.39,39.4,39.26,39.32,119800.0,30.0958,30.1035,29.9965,30.0423,119800.0
2009-07-08 12:30:00,39.32,39.38,39.25,39.28,115900.0,30.0423,30.0882,29.9889,30.0118,115900.0
2009-07-08 12:40:00,39.27,39.4,39.23,39.35,77700.0,30.0041,30.1035,29.9736,30.0653,77700.0
2009-07-08 12:50:00,39.35,39.46,39.33,39.34,127500.0,30.0653,30.1493,30.05,30.0576,127500.0
2009-07-08 13:00:00,39.34,39.59,39.33,39.55,215900.0,30.0576,30.2486,30.05,30.2181,215900.0
2009-07-08 13:10:00,39.54,39.69,39.53,39.65,181000.0,30.2104,30.325,30.2028,30.2945,181000.0
2009-07-08 13:20:00,39.65,39.76,39.54,39.7,148700.0,30.2945,30.3785,30.2104,30.3327,148700.0
2009-07-08 13:30:00,39.7,39.76,39.53,39.55,212600.0,30.3327,30.3785,30.2028,30.2181,212600.0
2009-07-08 13:40:00,39.55,39.55,39.47,39.48,115100.0,30.2181,30.2181,30.157,30.1646,115100.0
2009-07-08 13:50:00,39.48,39.49,39.36,39.39,124100.0,30.1646,30.1722,30.0729,30.0958,124100.0
2009-07-08 14:00:00,39.39,39.4,39.22,39.28,237500.0,30.0958,30.1035,29.9659,30.0118,237500.0
2009-07-08 14:10:00,39.28,39.3,39.16,39.17,156400.0,30.0118,30.0271,29.9201,29.9277,156400.0
2009-07-08 14:20:00,39.2,39.28,39.04,39.07,422700.0,29.9507,30.0118,29.8284,29.8513,422700.0
2009-07-08 14:30:00,39.07,39.1,38.92,39.02,387400.0,29.8513,29.8743,29.7367,29.8131,387400.0
2009-07-08 14:40:00,39.03,39.14,39.01,39.09,153300.0,29.8208,29.9048,29.8055,29.8666,153300.0
2009-07-08 14:50:00,39.09,39.22,39.08,39.21,362900.0,29.8666,29.9659,29.859,29.9583,362900.0
2009-07-08 15:00:00,39.21,39.4,39.18,39.36,388300.0,29.9583,30.1035,29.9354,30.0729,388300.0
2009-07-08 15:10:00,39.36,39.4,39.24,39.33,228600.0,30.0729,30.1035,29.9812,30.05,228600.0
2009-07-08 15:20:00,39.33,39.36,39.24,39.32,169400.0,30.05,30.0729,29.9812,30.0423,169400.0
2009-07-08 15:30:00,39.31,39.51,39.29,39.45,283100.0,30.0347,30.1875,30.0194,30.1417,283100.0
2009-07-08 15:40:00,39.45,39.72,39.42,39.67,673900.0,30.1417,30.348,30.1188,30.3098,673900.0
2009-07-08 15:50:00,39.65,39.66,39.48,39.54,526300.0,30.2945,30.3021,30.1646,30.2104,526300.0
2009-07-09 09:30:00,39.75,40.0,39.4,39.41,207700.0,30.3709,30.5619,30.1035,30.1111,207700.0
2009-07-09 09:40:00,39.41,39.44,39.06,39.06,171000.0,30.1111,30.134,29.8437,29.8437,171000.0
2009-07-09 09:50:00,39.06,39.22,39.02,39.13,152300.0,29.8437,29.9659,29.8131,29.8972,152300.0
2009-07-09 10:00:00,39.14,39.48,39.1,39.41,228600.0,29.9048,30.1646,29.8743,30.1111,228600.0
2009-07-09 10:10:00,39.43,39.54,39.34,39.44,128900.0,30.1264,30.2104,30.0576,30.134,128900.0
2009-07-09 10:20:00,39.44,39.45,39.15,39.25,126200.0,30.134,30.1417,29.9125,29.9889,126200.0
2009-07-09 10:30:00,39.24,39.4,39.15,39.29,88300.0,29.9812,30.1035,29.9125,30.0194,88300.0
2009-07-09 10:40:00,39.29,39.5,39.28,39.36,128100.0,30.0194,30.1799,30.0118,30.0729,128100.0
2009-07-09 10:50:00,39.35,39.44,39.34,39.37,93500.0,30.0653,30.134,30.0576,30.0806,93500.0
2009-07-09 11:00:00,39.36,39.36,39.17,39.2,143900.0,30.0729,30.0729,29.9277,29.9507,143900.0
2009-07-09 11:10:00,39.19,39.29,39.16,39.22,76700.0,29.943,30.0194,29.9201,29.9659,76700.0
2009-07-09 11:20:00,39.23,39.36,39.23,39.33,161300.0,29.9736,30.0729,29.9736,30.05,161300.0
2009-07-09 11:30:00,39.33,39.37,39.2,39.29,165900.0,30.05,30.0806,29.9507,30.0194,165900.0
2009-07-09 11:40:00,39.29,39.33,39.25,39.28,161100.0,30.0194,30.05,29.9889,30.0118,161100.0
2009-07-09 11:50:00,39.27,39.31,39.22,39.27,110800.0,30.0041,30.0347,29.9659,30.0041,110800.0
2009-07-09 12:00:00,39.26,39.37,39.21,39.33,114500.0,29.9965,30.0806,29.9583,30.05,114500.0
2009-07-09 12:10:00,39.33,39.38,39.32,39.36,82700.0,30.05,30.0882,30.0423,30.0729,82700.0
2009-07-09 12:20:00,39.37,39.43,39.31,39.34,89300.0,30.0806,30.1264,30.0347,30.0576,89300.0
2009-07-09 12:30:00,39.34,39.35,39.25,39.32,66900.0,30.0576,30.0653,29.9889,30.0423,66900.0
2009-07-09 12:40:00,39.31,39.35,39.28,39.29,49600.0,30.0347,30.0653,30.0118,30.0194,49600.0
2009-07-09 12:50:00,39.3,39.37,39.26,39.36,90300.0,30.0271,30.0806,29.9965,30.0729,90300.0
2009-07-09 13:00:00,39.35,39.37,39.2,39.29,107500.0,30.0653,30.0806,29.9507,30.0194,107500.0
2009-07-09 13:10:00,39.31,39.4,39.28,39.31,165400.0,30.0347,30.1035,30.0118,30.0347,165400.0
2009-07-09 13:20:00,39.31,39.38,39.26,39.33,97400.0,30.0347,30.0882,29.9965,30.05,97400.0
2009-07-09 13:30:00,39.33,39.38,39.22,39.23,92100.0,30.05,30.0882,29.9659,29.9736,92100.0
2009-07-09 13:40:00,39.23,39.28,39.18,39.24,88300.0,29.9736,30.0118,29.9354,29.9812,88300.0
2009-07-09 13:50:00,39.24,39.26,39.17,39.2,63800.0,29.9812,29.9965,29.9277,29.9507,63800.0
2009-07-09 14:00:00,39.2,39.24,39.15,39.22,122500.0,29.9507,29.9812,29.9125,29.9659,122500.0
2009-07-09 14:10:00,39.22,39.33,39.19,39.29,104700.0,29.9659,30.05,29.943,30.0194,104700.0
2009-07-09 14:20:00,39.29,39.4,39.28,39.36,104100.0,30.0194,30.1035,30.0118,30.0729,104100.0
2009-07-09 14:30:00,39.36,39.44,39.35,39.37,144400.0,30.0729,30.134,30.0653,30.0806,144400.0
2009-07-09 14:40:00,39.38,39.4,39.33,39.35,91800.0,30.0882,30.1035,30.05,30.0653,91800.0
2009-07-09 14:50:00,39.35,39.43,39.29,39.35,105800.0,30.0653,30.1264,30.0194,30.0653,105800.0
2009-07-09 15:00:00,39.35,39.37,39.31,39.34,181000.0,30.0653,30.0806,30.0347,30.0576,181000.0
2009-07-09 15:10:00,39.34,39.38,39.29,39.38,103900.0,30.0576,30.0882,30.0194,30.0882,103900.0
2009-07-09 15:20:00,39.38,39.41,39.23,39.28,163600.0,30.0882,30.1111,29.9736,30.0118,163600.0
2009-07-09 15:30:00,39.29,39.3,39.14,39.16,179300.0,30.0194,30.0271,29.9048,29.9201,179300.0
2009-07-09 15:40:00,39.17,39.34,39.17,39.33,220000.0,29.9277,30.0576,29.9277,30.05,220000.0
2009-07-09 15:50:00,39.32,39.34,39.24,39.29,441700.0,30.0423,30.0576,29.9812,30.0194,441700.0
2009-07-10 09:30:00,39.17,39.25,39.01,39.09,190200.0,29.9277,29.9889,29.8055,29.8666,190200.0
2009-07-10 09:40:00,39.09,39.15,39.01,39.15,276700.0,29.8666,29.9125,29.8055,29.9125,276700.0
2009-07-10 09:50:00,39.15,39.38,39.02,39.03,233000.0,29.9125,30.0882,29.8131,29.8208,233000.0
2009-07-10 10:00:00,39.04,39.35,38.92,39.12,200700.0,29.8284,30.0653,29.7367,29.8895,200700.0
2009-07-10 10:10:00,39.12,39.3,39.07,39.22,119300.0,29.8895,30.0271,29.8513,29.9659,119300.0
2009-07-10 10:20:00,39.23,39.25,39.05,39.1,66000.0,29.9736,29.9889,29.8361,29.8743,66000.0
2009-07-10 10:30:00,39.11,39.15,39.01,39.01,68400.0,29.8819,29.9125,29.8055,29.8055,68400.0
2009-07-10 10:40:00,39.02,39.03,38.95,38.98,170000.0,29.8131,29.8208,29.7597,29.7826,170000.0
2009-07-10 10:50:00,38.98,39.01,38.95,38.97,89800.0,29.7826,29.8055,29.7597,29.7749,89800.0
2009-07-10 11:00:00,38.97,39.04,38.92,39.02,175600.0,29.7749,29.8284,29.7367,29.8131,175600.0
2009-07-10 11:10:00,39.02,39.12,38.98,39.08,112100.0,29.8131,29.8895,29.7826,29.859,112100.0
2009-07-10 11:20:00,39.08,39.1,39.0,39.06,117100.0,29.859,29.8743,29.7979,29.8437,117100.0
2009-07-10 11:30:00,39.05,39.11,38.97,39.07,174400.0,29.8361,29.8819,29.7749,29.8513,174400.0
2009-07-10 11:40:00,39.08,39.15,39.06,39.11,115900.0,29.859,29.9125,29.8437,29.8819,115900.0
2009-07-10 11:50:00,39.13,39.15,39.08,39.11,62300.0,29.8972,29.9125,29.859,29.8819,62300.0
2009-07-10 12:00:00,39.11,39.22,39.1,39.22,110600.0,29.8819,29.9659,29.8743,29.9659,110600.0
2009-07-10 12:10:00,39.21,39.3,39.17,39.3,76400.0,29.9583,30.0271,29.9277,30.0271,76400.0
2009-07-10 12:20:00,39.3,39.31,39.21,39.27,103900.0,30.0271,30.0347,29.9583,30.0041,103900.0
2009-07-10 12:30:00,39.26,39.33,39.21,39.33,87300.0,29.9965,30.05,29.9583,30.05,87300.0
2009-07-10 12:40:00,39.34,39.46,39.33,39.38,141100.0,30.0576,30.1493,30.05,30.0882,141100.0
2009-07-10 12:50:00,39.37,39.41,39.3,39.33,85900.0,30.0806,30.1111,30.0271,30.05,85900.0
2009-07-10 13:00:00,39.33,39.45,39.33,39.34,59800.0,30.05,30.1417,30.05,30.0576,59800.0
2009-07-10 13:10:00,39.35,39.41,39.31,39.39,42000.0,30.0653,30.1111,30.0347,30.0958,42000.0
2009-07-10 13:20:00,39.39,39.41,39.3,39.39,120300.0,30.0958,30.1111,30.0271,30.0958,120300.0
2009-07-10 13:30:00,39.4,39.46,39.39,39.46,102500.0,30.1035,30.1493,30.0958,30.1493,102500.0
2009-07-10 13:40:00,39.46,39.58,39.44,39.5,107800.0,30.1493,30.241,30.134,30.1799,107800.0
2009-07-10 13:50:00,39.51,39.53,39.49,39.51,64000.0,30.1875,30.2028,30.1722,30.1875,64000.0
2009-07-10 14:00:00,39.51,39.51,39.45,39.47,154100.0,30.1875,30.1875,30.1417,30.157,154100.0
2009-07-10 14:10:00,39.47,39.56,39.45,39.56,142000.0,30.157,30.2257,30.1417,30.2257,142000.0
2009-07-10 14:20:00,39.55,39.55,39.44,39.47,144400.0,30.2181,30.2181,30.134,30.157,144400.0
2009-07-10 14:30:00,39.48,39.53,39.47,39.5,72700.0,30.1646,30.2028,30.157,30.1799,72700.0
2009-07-10 14:40:00,39.5,39.57,39.45,39.54,130600.0,30.1799,30.2334,30.1417,30.2104,130600.0
2009-07-10 14:50:00,39.55,39.55,39.42,39.48,163600.0,30.2181,30.2181,30.1188,30.1646,163600.0
2009-07-10 15:00:00,39.47,39.54,39.45,39.46,140500.0,30.157,30.2104,30.1417,30.1493,140500.0
2009-07-10 15:10:00,39.46,39.64,39.44,39.61,198200.0,30.1493,30.2868,30.134,30.2639,198200.0
2009-07-10 15:20:00,39.61,39.61,39.49,39.57,151400.0,30.2639,30.2639,30.1722,30.2334,151400.0
2009-07-10 15:30:00,39.56,39.63,39.52,39.61,179400.0,30.2257,30.2792,30.1952,30.2639,179400.0
2009-07-10 15:40:00,39.6,39.71,39.54,39.65,308300.0,30.2563,30.3403,30.2104,30.2945,308300.0
2009-07-10 15:50:00,39.66,39.68,39.58,39.59,393600.0,30.3021,30.3174,30.241,30.2486,393600.0
2009-07-13 09:30:00,39.66,39.85,39.31,39.39,194200.0,30.3021,30.4473,30.0347,30.0958,194200.0
2009-07-13 09:40:00,39.36,39.54,39.34,39.49,155400.0,30.0729,30.2104,30.0576,30.1722,155400.0
2009-07-13 09:50:00,39.48,39.51,39.34,39.41,105600.0,30.1646,30.1875,30.0576,30.1111,105600.0
2009-07-13 10:00:00,39.41,39.47,39.26,39.29,171500.0,30.1111,30.157,29.9965,30.0194,171500.0
2009-07-13 10:10:00,39.28,39.55,39.26,39.5,153700.0,30.0118,30.2181,29.9965,30.1799,153700.0
2009-07-13 10:20:00,39.5,39.71,39.47,39.7,94800.0,30.1799,30.3403,30.157,30.3327,94800.0
2009-07-13 10:30:00,39.7,39.92,39.69,39.8,150300.0,30.3327,30.5008,30.325,30.4091,150300.0
2009-07-13 10:40:00,39.8,39.83,39.6,39.62,135800.0,30.4091,30.432,30.2563,30.2716,135800.0
2009-07-13 10:50:00,39.62,40.11,39.61,40.08,253600.0,30.2716,30.6459,30.2639,30.623,253600.0
2009-07-13 11:00:00,40.07,40.22,40.07,40.13,323600.0,30.6154,30.73,30.6154,30.6612,323600.0
2009-07-13 11:10:00,40.13,40.22,40.12,40.17,142900.0,30.6612,30.73,30.6536,30.6918,142900.0
2009-07-13 11:20:00,40.16,40.29,40.15,40.21,103100.0,30.6841,30.7835,30.6765,30.7224,103100.0
2009-07-13 11:30:00,40.21,40.72,40.2,40.53,327000.0,30.7224,31.112,30.7147,30.9668,327000.0
2009-07-13 11:40:00,40.53,40.83,40.53,40.68,214300.0,30.9668,31.1961,30.9668,31.0815,214300.0
2009-07-13 11:50:00,40.69,40.71,40.51,40.54,109600.0,31.0891,31.1044,30.9516,30.9745,109600.0
2009-07-13 12:00:00,40.53,40.62,40.49,40.49,97000.0,30.9668,31.0356,30.9363,30.9363,97000.0
2009-07-13 12:10:00,40.49,40.51,40.38,40.39,57100.0,30.9363,30.9516,30.8522,30.8599,57100.0
2009-07-13 12:20:00,40.38,40.48,40.35,40.36,121200.0,30.8522,30.9286,30.8293,30.837,121200.0
2009-07-13 12:30:00,40.35,40.41,40.31,40.35,48200.0,30.8293,30.8752,30.7988,30.8293,48200.0
2009-07-13 12:40:00,40.35,40.49,40.35,40.43,100500.0,30.8293,30.9363,30.8293,30.8904,100500.0
2009-07-13 12:50:00,40.42,40.45,40.34,40.35,31700.0,30.8828,30.9057,30.8217,30.8293,31700.0
2009-07-13 13:00:00,40.36,40.54,40.34,40.54,70100.0,30.837,30.9745,30.8217,30.9745,70100.0
2009-07-13 13:10:00,40.53,40.58,40.47,40.56,88900.0,30.9668,31.005,30.921,30.9898,88900.0
2009-07-13 13:20:00,40.56,40.57,40.47,40.52,95700.0,30.9898,30.9974,30.921,30.9592,95700.0
2009-07-13 13:30:00,40.51,40.57,40.46,40.5,61900.0,30.9516,30.9974,30.9134,30.9439,61900.0
2009-07-13 13:40:00,40.5,40.52,40.43,40.47,50100.0,30.9439,30.9592,30.8904,30.921,50100.0
2009-07-13 13:50:00,40.46,40.49,40.33,40.34,179400.0,30.9134,30.9363,30.814,30.8217,179400.0
2009-07-13 14:00:00,40.33,40.36,40.29,40.34,264000.0,30.814,30.837,30.7835,30.8217,264000.0
2009-07-13 14:10:00,40.32,40.41,40.3,40.35,146000.0,30.8064,30.8752,30.7911,30.8293,146000.0
2009-07-13 14:20:00,40.35,40.44,40.33,40.35,100200.0,30.8293,30.8981,30.814,30.8293,100200.0
2009-07-13 14:30:00,40.35,40.39,40.33,40.33,127000.0,30.8293,30.8599,30.814,30.814,127000.0
2009-07-13 14:40:00,40.34,40.38,40.3,40.36,119900.0,30.8217,30.8522,30.7911,30.837,119900.0
2009-07-13 14:50:00,40.36,40.42,40.27,40.35,153000.0,30.837,30.8828,30.7682,30.8293,153000.0
2009-07-13 15:00:00,40.34,40.43,40.34,40.37,92300.0,30.8217,30.8904,30.8217,30.8446,92300.0
2009-07-13 15:10:00,40.36,40.41,40.26,40.31,122000.0,30.837,30.8752,30.7606,30.7988,122000.0
2009-07-13 15:20:00,40.3,40.36,40.25,40.29,223400.0,30.7911,30.837,30.7529,30.7835,223400.0
2009-07-13 15:30:00,40.29,40.46,40.29,40.41,225500.0,30.7835,30.9134,30.7835,30.8752,225500.0
2009-07-13 15:40:00,40.41,40.51,40.38,40.4,274400.0,30.8752,30.9516,30.8522,30.8675,274400.0
2009-07-13 15:50:00,40.39,40.5,40.38,40.47,447500.0,30.8599,30.9439,30.8522,30.921,447500.0
2009-07-14 09:30:00,40.39,40.83,40.25,40.76,199100.0,30.8599,31.1961,30.7529,31.1426,199100.0
2009-07-14 09:40:00,40.78,40.82,40.44,40.6,142100.0,31.1579,31.1884,30.8981,31.0203,142100.0
2009-07-14 09:50:00,40.57,40.7,40.5,40.54,93500.0,30.9974,31.0967,30.9439,30.9745,93500.0
2009-07-14 10:00:00,40.55,40.87,40.54,40.85,188300.0,30.9821,31.2266,30.9745,31.2113,188300.0
2009-07-14 10:10:00,40.85,40.85,40.65,40.74,112300.0,31.2113,31.2113,31.0585,31.1273,112300.0
2009-07-14 10:20:00,40.73,40.73,40.53,40.57,105800.0,31.1197,31.1197,30.9668,30.9974,105800.0
2009-07-14 10:30:00,40.56,40.61,40.5,40.51,118700.0,30.9898,31.028,30.9439,30.9516,118700.0
2009-07-14 10:40:00,40.5,40.55,40.4,40.4,137800.0,30.9439,30.9821,30.8675,30.8675,137800.0
2009-07-14 10:50:00,40.41,40.51,40.4,40.48,87100.0,30.8752,30.9516,30.8675,30.9286,87100.0
2009-07-14 11:00:00,40.48,40.63,40.47,40.59,126900.0,30.9286,31.0433,30.921,31.0127,126900.0
2009-07-14 11:10:00,40.59,40.73,40.57,40.68,81400.0,31.0127,31.1197,30.9974,31.0815,81400.0
2009-07-14 11:20:00,40.68,40.76,40.67,40.71,84200.0,31.0815,31.1426,31.0738,31.1044,84200.0
2009-07-14 11:30:00,40.71,40.85,40.67,40.82,94200.0,31.1044,31.2113,31.0738,31.1884,94200.0
2009-07-14 11:40:00,40.83,40.83,40.74,40.81,75500.0,31.1961,31.1961,31.1273,31.1808,75500.0
2009-07-14 11:50:00,40.81,40.9,40.81,40.87,100900.0,31.1808,31.2495,31.1808,31.2266,100900.0
2009-07-14 12:00:00,40.88,40.88,40.83,40.84,63000.0,31.2343,31.2343,31.1961,31.2037,63000.0
2009-07-14 12:10:00,40.85,40.86,40.75,40.76,113500.0,31.2113,31.219,31.1349,31.1426,113500.0
2009-07-14 12:20:00,40.76,40.76,40.55,40.57,121500.0,31.1426,31.1426,30.9821,30.9974,121500.0
2009-07-14 12:30:00,40.58,40.61,40.47,40.49,99600.0,31.005,31.028,30.921,30.9363,99600.0
2009-07-14 12:40:00,40.49,40.5,40.43,40.48,122600.0,30.9363,30.9439,30.8904,30.9286,122600.0
2009-07-14 12:50:00,40.48,40.48,40.42,40.43,70100.0,30.9286,30.9286,30.8828,30.8904,70100.0
2009-07-14 13:00:00,40.43,40.5,40.42,40.47,75200.0,30.8904,30.9439,30.8828,30.921,75200.0
2009-07-14 13:10:00,40.48,40.49,40.43,40.43,63700.0,30.9286,30.9363,30.8904,30.8904,63700.0
2009-07-14 13:20:00,40.44,40.47,40.43,40.46,37900.0,30.8981,30.921,30.8904,30.9134,37900.0
2009-07-14 13:30:00,40.47,40.48,40.4,40.4,102900.0,30.921,30.9286,30.8675,30.8675,102900.0
2009-07-14 13:40:00,40.42,40.42,40.35,40.36,77800.0,30.8828,30.8828,30.8293,30.837,77800.0
2009-07-14 13:50:00,40.36,40.39,40.23,40.28,98600.0,30.837,30.8599,30.7376,30.7758,98600.0
2009-07-14 14:00:00,40.27,40.28,40.11,40.14,209800.0,30.7682,30.7758,30.6459,30.6689,209800.0
2009-07-14 14:10:00,40.15,40.18,40.11,40.17,208600.0,30.6765,30.6994,30.6459,30.6918,208600.0
2009-07-14 14:20:00,40.17,40.26,40.17,40.18,117000.0,30.6918,30.7606,30.6918,30.6994,117000.0
2009-07-14 14:30:00,40.18,40.27,40.15,40.27,138600.0,30.6994,30.7682,30.6765,30.7682,138600.0
2009-07-14 14:40:00,40.27,40.37,40.27,40.3,161100.0,30.7682,30.8446,30.7682,30.7911,161100.0
2009-07-14 14:50:00,40.31,40.37,40.26,40.31,129300.0,30.7988,30.8446,30.7606,30.7988,129300.0
2009-07-14 15:00:00,40.31,40.37,40.25,40.32,150800.0,30.7988,30.8446,30.7529,30.8064,150800.0
2009-07-14 15:10:00,40.32,40.4,40.32,40.4,105800.0,30.8064,30.8675,30.8064,30.8675,105800.0
2009-07-14 15:20:00,40.39,40.46,40.37,40.41,127800.0,30.8599,30.9134,30.8446,30.8752,127800.0
2009-07-14 15:30:00,40.41,40.46,40.33,40.36,270100.0,30.8752,30.9134,30.814,30.837,270100.0
2009-07-14 15:40:00,40.36,40.36,40.23,40.24,296000.0,30.837,30.837,30.7376,30.7453,296000.0
2009-07-14 15:50:00,40.23,40.4,40.23,40.39,430900.0,30.7376,30.8675,30.7376,30.8599,430900.0
2009-07-15 09:30:00,40.77,40.85,40.51,40.73,219100.0,31.1502,31.2113,30.9516,31.1197,219100.0
2009-07-15 09:40:00,40.75,41.26,40.75,41.23,293200.0,31.1349,31.5246,31.1349,31.5017,293200.0
2009-07-15 09:50:00,41.22,41.36,41.13,41.28,243100.0,31.494,31.601,31.4253,31.5399,243100.0
2009-07-15 10:00:00,41.29,41.39,41.11,41.2,231800.0,31.5475,31.6239,31.41,31.4788,231800.0
2009-07-15 10:10:00,41.19,41.35,41.19,41.29,169700.0,31.4711,31.5934,31.4711,31.5475,169700.0
2009-07-15 10:20:00,41.3,41.46,41.29,41.4,261900.0,31.5552,31.6774,31.5475,31.6316,261900.0
2009-07-15 10:30:00,41.39,41.4,41.09,41.12,280400.0,31.6239,31.6316,31.3947,31.4176,280400.0
2009-07-15 10:40:00,41.11,41.12,40.97,40.99,202500.0,31.41,31.4176,31.303,31.3183,202500.0
2009-07-15 10:50:00,40.99,41.02,40.95,40.99,144900.0,31.3183,31.3412,31.2877,31.3183,144900.0
2009-07-15 11:00:00,41.0,41.12,40.97,41.07,131500.0,31.3259,31.4176,31.303,31.3794,131500.0
2009-07-15 11:10:00,41.07,41.24,41.06,41.23,95300.0,31.3794,31.5093,31.3718,31.5017,95300.0
2009-07-15 11:20:00,41.23,41.28,41.19,41.2,140100.0,31.5017,31.5399,31.4711,31.4788,140100.0
2009-07-15 11:30:00,41.2,41.34,41.19,41.33,198700.0,31.4788,31.5857,31.4711,31.5781,198700.0
2009-07-15 11:40:00,41.33,41.33,41.17,41.19,105200.0,31.5781,31.5781,31.4558,31.4711,105200.0
2009-07-15 11:50:00,41.19,41.3,41.18,41.24,140100.0,31.4711,31.5552,31.4635,31.5093,140100.0
2009-07-15 12:00:00,41.26,41.26,41.19,41.22,62300.0,31.5246,31.5246,31.4711,31.494,62300.0
2009-07-15 12:10:00,41.23,41.28,41.2,41.25,124400.0,31.5017,31.5399,31.4788,31.517,124400.0
2009-07-15 12:20:00,41.26,41.26,41.21,41.22,56500.0,31.5246,31.5246,31.4864,31.494,56500.0
2009-07-15 12:30:00,41.22,41.24,41.15,41.17,147900.0,31.494,31.5093,31.4406,31.4558,147900.0
2009-07-15 12:40:00,41.17,41.18,41.13,41.15,141100.0,31.4558,31.4635,31.4253,31.4406,141100.0
2009-07-15 12:50:00,41.15,41.2,41.15,41.18,93900.0,31.4406,31.4788,31.4406,31.4635,93900.0
2009-07-15 13:00:00,41.18,41.22,41.17,41.19,58000.0,31.4635,31.494,31.4558,31.4711,58000.0
2009-07-15 13:10:00,41.18,41.19,41.15,41.16,68400.0,31.4635,31.4711,31.4406,31.4482,68400.0
2009-07-15 13:20:00,41.16,41.21,41.12,41.15,153200.0,31.4482,31.4864,31.4176,31.4406,153200.0
2009-07-15 13:30:00,41.14,41.26,41.12,41.26,227600.0,31.4329,31.5246,31.4176,31.5246,227600.0
2009-07-15 13:40:00,41.27,41.31,41.19,41.2,239500.0,31.5322,31.5628,31.4711,31.4788,239500.0
2009-07-15 13:50:00,41.2,41.29,41.19,41.21,177200.0,31.4788,31.5475,31.4711,31.4864,177200.0
2009-07-15 14:00:00,41.21,41.39,41.2,41.28,162800.0,31.4864,31.6239,31.4788,31.5399,162800.0
2009-07-15 14:10:00,41.27,41.3,41.23,41.26,85200.0,31.5322,31.5552,31.5017,31.5246,85200.0
2009-07-15 14:20:00,41.27,41.4,41.24,41.33,126600.0,31.5322,31.6316,31.5093,31.5781,126600.0
2009-07-15 14:30:00,41.34,41.4,41.33,41.35,187900.0,31.5857,31.6316,31.5781,31.5934,187900.0
2009-07-15 14:40:00,41.35,41.35,41.22,41.27,284400.0,31.5934,31.5934,31.494,31.5322,284400.0
2009-07-15 14:50:00,41.27,41.36,41.25,41.36,139000.0,31.5322,31.601,31.517,31.601,139000.0
2009-07-15 15:00:00,41.36,41.36,41.27,41.3,162000.0,31.601,31.601,31.5322,31.5552,162000.0
2009-07-15 15:10:00,41.31,41.43,41.28,41.4,254900.0,31.5628,31.6545,31.5399,31.6316,254900.0
2009-07-15 15:20:00,41.39,41.44,41.34,41.34,192200.0,31.6239,31.6621,31.5857,31.5857,192200.0
2009-07-15 15:30:00,41.35,41.35,41.23,41.28,267800.0,31.5934,31.5934,31.5017,31.5399,267800.0
2009-07-15 15:40:00,41.29,41.36,41.28,41.32,310000.0,31.5475,31.601,31.5399,31.5704,310000.0
2009-07-15 15:50:00,41.32,41.4,41.3,41.33,620100.0,31.5704,31.6316,31.5552,31.5781,620100.0
2009-07-16 09:30:00,41.01,41.6,41.01,41.55,242700.0,31.3336,31.7844,31.3336,31.7462,242700.0
2009-07-16 09:40:00,41.58,41.84,41.54,41.82,162400.0,31.7691,31.9677,31.7385,31.9525,162400.0
2009-07-16 09:50:00,41.83,42.01,41.83,41.85,251700.0,31.9601,32.0976,31.9601,31.9754,251700.0
2009-07-16 10:00:00,41.85,41.9,41.49,41.55,265400.0,31.9754,32.0136,31.7003,31.7462,265400.0
2009-07-16 10:10:00,41.55,41.82,41.53,41.74,132000.0,31.7462,31.9525,31.7309,31.8913,132000.0
2009-07-16 10:20:00,41.74,41.9,41.71,41.84,116600.0,31.8913,32.0136,31.8684,31.9677,116600.0
2009-07-16 10:30:00,41.84,41.87,41.72,41.73,183400.0,31.9677,31.9907,31.8761,31.8837,183400.0
2009-07-16 10:40:00,41.72,41.79,41.61,41.68,146300.0,31.8761,31.9295,31.792,31.8455,146300.0
2009-07-16 10:50:00,41.68,41.7,41.62,41.62,57800.0,31.8455,31.8608,31.7997,31.7997,57800.0
2009-07-16 11:00:00,41.62,41.79,41.62,41.72,44800.0,31.7997,31.9295,31.7997,31.8761,44800.0
2009-07-16 11:10:00,41.72,41.72,41.6,41.66,114600.0,31.8761,31.8761,31.7844,31.8302,114600.0
2009-07-16 11:20:00,41.66,41.67,41.62,41.64,129200.0,31.8302,31.8379,31.7997,31.8149,129200.0
2009-07-16 11:30:00,41.64,41.74,41.55,41.69,90700.0,31.8149,31.8913,31.7462,31.8531,90700.0
2009-07-16 11:40:00,41.7,41.74,41.64,41.65,88800.0,31.8608,31.8913,31.8149,31.8226,88800.0
2009-07-16 11:50:00,41.65,41.71,41.61,41.7,136600.0,31.8226,31.8684,31.792,31.8608,136600.0
2009-07-16 12:00:00,41.71,41.74,41.67,41.67,65700.0,31.8684,31.8913,31.8379,31.8379,65700.0
2009-07-16 12:10:00,41.68,41.71,41.64,41.68,41000.0,31.8455,31.8684,31.8149,31.8455,41000.0
2009-07-16 12:20:00,41.67,41.71,41.67,41.71,20300.0,31.8379,31.8684,31.8379,31.8684,20300.0
2009-07-16 12:30:00,41.7,41.76,41.65,41.67,72700.0,31.8608,31.9066,31.8226,31.8379,72700.0
2009-07-16 12:40:00,41.67,41.69,41.64,41.66,35800.0,31.8379,31.8531,31.8149,31.8302,35800.0
2009-07-16 12:50:00,41.66,41.7,41.59,41.6,58700.0,31.8302,31.8608,31.7767,31.7844,58700.0
2009-07-16 13:00:00,41.61,41.64,41.49,41.49,174000.0,31.792,31.8149,31.7003,31.7003,174000.0
2009-07-16 13:10:00,41.5,41.58,41.5,41.53,75600.0,31.708,31.7691,31.708,31.7309,75600.0
2009-07-16 13:20:00,41.53,41.56,41.46,41.55,148600.0,31.7309,31.7538,31.6774,31.7462,148600.0
2009-07-16 13:30:00,41.54,41.6,41.53,41.56,55600.0,31.7385,31.7844,31.7309,31.7538,55600.0
2009-07-16 13:40:00,41.57,41.68,41.55,41.67,127700.0,31.7615,31.8455,31.7462,31.8379,127700.0
2009-07-16 13:50:00,41.68,41.71,41.66,41.7,106200.0,31.8455,31.8684,31.8302,31.8608,106200.0
2009-07-16 14:00:00,41.7,41.74,41.66,41.69,81400.0,31.8608,31.8913,31.8302,31.8531,81400.0
2009-07-16 14:10:00,41.69,41.72,41.61,41.66,106400.0,31.8531,31.8761,31.792,31.8302,106400.0
2009-07-16 14:20:00,41.67,41.79,41.63,41.74,102800.0,31.8379,31.9295,31.8073,31.8913,102800.0
2009-07-16 14:30:00,41.73,41.88,41.67,41.87,67300.0,31.8837,31.9983,31.8379,31.9907,67300.0
2009-07-16 14:40:00,41.86,41.97,41.82,41.97,109800.0,31.983,32.0671,31.9525,32.0671,109800.0
2009-07-16 14:50:00,41.96,42.0,41.91,41.99,95200.0,32.0594,32.09,32.0212,32.0824,95200.0
2009-07-16 15:00:00,41.99,42.0,41.85,41.92,107300.0,32.0824,32.09,31.9754,32.0289,107300.0
2009-07-16 15:10:00,41.92,41.98,41.89,41.9,97200.0,32.0289,32.0747,32.006,32.0136,97200.0
2009-07-16 15:20:00,41.89,41.98,41.84,41.95,187700.0,32.006,32.0747,31.9677,32.0518,187700.0
2009-07-16 15:30:00,41.95,41.98,41.9,41.91,156300.0,32.0518,32.0747,32.0136,32.0212,156300.0
2009-07-16 15:40:00,41.9,42.22,41.9,42.18,363500.0,32.0136,32.2581,32.0136,32.2275,363500.0
2009-07-16 15:50:00,42.17,42.18,41.96,42.04,456800.0,32.2199,32.2275,32.0594,32.1206,456800.0
2009-07-17 09:30:00,42.25,42.4,41.55,41.55,829000.0,32.281,32.3956,31.7462,31.7462,829000.0
2009-07-17 09:40:00,41.52,41.55,41.37,41.4,126900.0,31.7233,31.7462,31.6086,31.6316,126900.0
2009-07-17 09:50:00,41.39,41.48,41.22,41.44,151800.0,31.6239,31.6927,31.494,31.6621,151800.0
2009-07-17 10:00:00,41.45,41.52,41.32,41.34,90400.0,31.6698,31.7233,31.5704,31.5857,90400.0
2009-07-17 10:10:00,41.33,41.36,41.23,41.3,153800.0,31.5781,31.601,31.5017,31.5552,153800.0
2009-07-17 10:20:00,41.31,41.49,41.29,41.42,84600.0,31.5628,31.7003,31.5475,31.6468,84600.0
2009-07-17 10:30:00,41.42,41.43,41.25,41.25,170000.0,31.6468,31.6545,31.517,31.517,170000.0
2009-07-17 10:40:00,41.26,41.37,41.25,41.29,65700.0,31.5246,31.6086,31.517,31.5475,65700.0
2009-07-17 10:50:00,41.29,41.45,41.25,41.4,121900.0,31.5475,31.6698,31.517,31.6316,121900.0
2009-07-17 11:00:00,41.39,41.55,41.36,41.51,98300.0,31.6239,31.7462,31.601,31.7156,98300.0
2009-07-17 11:10:00,41.51,41.52,41.45,41.49,78000.0,31.7156,31.7233,31.6698,31.7003,78000.0
2009-07-17 11:20:00,41.48,41.63,41.46,41.61,82100.0,31.6927,31.8073,31.6774,31.792,82100.0
2009-07-17 11:30:00,41.6,41.6,41.42,41.42,30300.0,31.7844,31.7844,31.6468,31.6468,30300.0
2009-07-17 11:40:00,41.44,41.53,41.41,41.53,86100.0,31.6621,31.7309,31.6392,31.7309,86100.0
2009-07-17 11:50:00,41.53,41.56,41.44,41.44,44900.0,31.7309,31.7538,31.6621,31.6621,44900.0
2009-07-17 12:00:00,41.43,41.62,41.43,41.6,67000.0,31.6545,31.7997,31.6545,31.7844,67000.0
2009-07-17 12:10:00,41.58,41.62,41.5,41.62,55100.0,31.7691,31.7997,31.708,31.7997,55100.0
2009-07-17 12:20:00,41.62,41.7,41.52,41.55,100400.0,31.7997,31.8608,31.7233,31.7462,100400.0
2009-07-17 12:30:00,41.55,41.58,41.51,41.57,45700.0,31.7462,31.7691,31.7156,31.7615,45700.0
2009-07-17 12:40:00,41.57,41.62,41.54,41.56,62700.0,31.7615,31.7997,31.7385,31.7538,62700.0
2009-07-17 12:50:00,41.56,41.61,41.51,41.58,61500.0,31.7538,31.792,31.7156,31.7691,61500.0
2009-07-17 13:00:00,41.59,41.59,41.53,41.57,35600.0,31.7767,31.7767,31.7309,31.7615,35600.0
2009-07-17 13:10:00,41.56,41.56,41.49,41.51,30500.0,31.7538,31.7538,31.7003,31.7156,30500.0
2009-07-17 13:20:00,41.51,41.58,41.51,41.53,51400.0,31.7156,31.7691,31.7156,31.7309,51400.0
2009-07-17 13:30:00,41.54,41.65,41.52,41.6,80500.0,31.7385,31.8226,31.7233,31.7844,80500.0
2009-07-17 13:40:00,41.59,41.69,41.57,41.69,45100.0,31.7767,31.8531,31.7615,31.8531,45100.0
2009-07-17 13:50:00,41.68,41.71,41.56,41.57,63100.0,31.8455,31.8684,31.7538,31.7615,63100.0
2009-07-17 14:00:00,41.57,41.6,41.45,41.45,98700.0,31.7615,31.7844,31.6698,31.6698,98700.0
2009-07-17 14:10:00,41.46,41.49,41.4,41.42,82700.0,31.6774,31.7003,31.6316,31.6468,82700.0
2009-07-17 14:20:00,41.41,41.42,41.28,41.29,219300.0,31.6392,31.6468,31.5399,31.5475,219300.0
2009-07-17 14:30:00,41.29,41.41,41.28,41.37,138000.0,31.5475,31.6392,31.5399,31.6086,138000.0
2009-07-17 14:40:00,41.36,41.42,41.29,41.32,160600.0,31.601,31.6468,31.5475,31.5704,160600.0
2009-07-17 14:50:00,41.33,41.39,41.3,41.36,93800.0,31.5781,31.6239,31.5552,31.601,93800.0
2009-07-17 15:00:00,41.36,41.4,41.29,41.29,92500.0,31.601,31.6316,31.5475,31.5475,92500.0
2009-07-17 15:10:00,41.29,41.33,41.19,41.22,286000.0,31.5475,31.5781,31.4711,31.494,286000.0
2009-07-17 15:20:00,41.21,41.26,41.18,41.21,111900.0,31.4864,31.5246,31.4635,31.4864,111900.0
2009-07-17 15:30:00,41.2,41.22,41.1,41.2,265000.0,31.4788,31.494,31.4024,31.4788,265000.0
2009-07-17 15:40:00,41.2,41.3,41.19,41.3,300200.0,31.4788,31.5552,31.4711,31.5552,300200.0
2009-07-17 15:50:00,41.3,41.46,41.3,41.39,542200.0,31.5552,31.6774,31.5552,31.6239,542200.0
2009-07-20 09:30:00,41.71,41.89,41.36,41.81,250200.0,31.8684,32.006,31.601,31.9448,250200.0
2009-07-20 09:40:00,41.8,41.84,41.38,41.49,237200.0,31.9372,31.9677,31.6163,31.7003,237200.0
2009-07-20 09:50:00,41.49,41.63,41.32,41.39,198600.0,31.7003,31.8073,31.5704,31.6239,198600.0
2009-07-20 10:00:00,41.4,41.61,41.4,41.57,180900.0,31.6316,31.792,31.6316,31.7615,180900.0
2009-07-20 10:10:00,41.57,41.58,41.45,41.49,178700.0,31.7615,31.7691,31.6698,31.7003,178700.0
2009-07-20 10:20:00,41.49,41.53,41.4,41.47,128100.0,31.7003,31.7309,31.6316,31.6851,128100.0
2009-07-20 10:30:00,41.46,41.48,41.25,41.28,141100.0,31.6774,31.6927,31.517,31.5399,141100.0
2009-07-20 10:40:00,41.28,41.54,41.16,41.33,285900.0,31.5399,31.7385,31.4482,31.5781,285900.0
2009-07-20 10:50:00,41.34,41.52,41.31,41.43,179700.0,31.5857,31.7233,31.5628,31.6545,179700.0
2009-07-20 11:00:00,41.43,41.47,41.38,41.45,151000.0,31.6545,31.6851,31.6163,31.6698,151000.0
2009-07-20 11:10:00,41.45,41.55,41.45,41.53,91700.0,31.6698,31.7462,31.6698,31.7309,91700.0
2009-07-20 11:20:00,41.54,41.7,41.53,41.7,85700.0,31.7385,31.8608,31.7309,31.8608,85700.0
2009-07-20 11:30:00,41.7,41.74,41.67,41.69,135800.0,31.8608,31.8913,31.8379,31.8531,135800.0
2009-07-20 11:40:00,41.67,41.68,41.59,41.61,41200.0,31.8379,31.8455,31.7767,31.792,41200.0
2009-07-20 11:50:00,41.6,41.64,41.59,41.6,42900.0,31.7844,31.8149,31.7767,31.7844,42900.0
2009-07-20 12:00:00,41.6,41.68,41.59,41.66,51300.0,31.7844,31.8455,31.7767,31.8302,51300.0
2009-07-20 12:10:00,41.67,41.7,41.62,41.68,35400.0,31.8379,31.8608,31.7997,31.8455,35400.0
2009-07-20 12:20:00,41.69,41.78,41.67,41.77,47100.0,31.8531,31.9219,31.8379,31.9143,47100.0
2009-07-20 12:30:00,41.78,41.82,41.77,41.77,56400.0,31.9219,31.9525,31.9143,31.9143,56400.0
2009-07-20 12:40:00,41.77,41.78,41.63,41.63,85400.0,31.9143,31.9219,31.8073,31.8073,85400.0
2009-07-20 12:50:00,41.62,41.69,41.61,41.65,47300.0,31.7997,31.8531,31.792,31.8226,47300.0
2009-07-20 13:00:00,41.65,41.7,41.62,41.69,34300.0,31.8226,31.8608,31.7997,31.8531,34300.0
2009-07-20 13:10:00,41.69,41.69,41.56,41.61,100600.0,31.8531,31.8531,31.7538,31.792,100600.0
2009-07-20 13:20:00,41.6,41.63,41.56,41.6,44500.0,31.7844,31.8073,31.7538,31.7844,44500.0
2009-07-20 13:30:00,41.6,41.65,41.54,41.58,80300.0,31.7844,31.8226,31.7385,31.7691,80300.0
2009-07-20 13:40:00,41.59,41.7,41.58,41.7,44300.0,31.7767,31.8608,31.7691,31.8608,44300.0
2009-07-20 13:50:00,41.69,41.7,41.63,41.67,55300.0,31.8531,31.8608,31.8073,31.8379,55300.0
2009-07-20 14:00:00,41.67,41.69,41.61,41.68,122200.0,31.8379,31.8531,31.792,31.8455,122200.0
2009-07-20 14:10:00,41.68,41.85,41.67,41.84,105500.0,31.8455,31.9754,31.8379,31.9677,105500.0
2009-07-20 14:20:00,41.84,41.85,41.75,41.77,110400.0,31.9677,31.9754,31.899,31.9143,110400.0
2009-07-20 14:30:00,41.77,41.9,41.77,41.85,153300.0,31.9143,32.0136,31.9143,31.9754,153300.0
2009-07-20 14:40:00,41.85,41.99,41.84,41.98,147400.0,31.9754,32.0824,31.9677,32.0747,147400.0
2009-07-20 14:50:00,41.99,42.01,41.88,41.89,110400.0,32.0824,32.0976,31.9983,32.006,110400.0
2009-07-20 15:00:00,41.88,42.15,41.88,42.13,184300.0,31.9983,32.2046,31.9983,32.1893,184300.0
2009-07-20 15:10:00,42.13,42.18,42.11,42.15,196600.0,32.1893,32.2275,32.174,32.2046,196600.0
2009-07-20 15:20:00,42.14,42.19,42.06,42.16,212600.0,32.197,32.2352,32.1358,32.2122,212600.0
2009-07-20 15:30:00,42.16,42.19,42.1,42.17,175000.0,32.2122,32.2352,32.1664,32.2199,175000.0
2009-07-20 15:40:00,42.17,42.26,42.05,42.07,292600.0,32.2199,32.2886,32.1282,32.1435,292600.0
2009-07-20 15:50:00,42.07,42.21,42.07,42.16,385500.0,32.1435,32.2504,32.1435,32.2122,385500.0
2009-07-21 09:30:00,42.82,43.17,42.5,42.79,548500.0,32.7165,32.9839,32.472,32.6936,548500.0
2009-07-21 09:40:00,42.76,42.92,42.52,42.83,293500.0,32.6707,32.7929,32.4873,32.7242,293500.0
2009-07-21 09:50:00,42.81,43.21,42.67,43.14,412500.0,32.7089,33.0145,32.6019,32.961,412500.0
2009-07-21 10:00:00,43.14,43.19,42.69,42.89,475500.0,32.961,32.9992,32.6172,32.77,475500.0
2009-07-21 10:10:00,42.89,43.1,42.73,43.06,235600.0,32.77,32.9304,32.6478,32.8999,235600.0
2009-07-21 10:20:00,43.06,43.2,43.04,43.18,221300.0,32.8999,33.0069,32.8846,32.9916,221300.0
2009-07-21 10:30:00,43.18,43.6,43.16,43.58,390900.0,32.9916,33.3125,32.9763,33.2972,390900.0
2009-07-21 10:40:00,43.57,43.58,43.39,43.46,199200.0,33.2896,33.2972,33.152,33.2055,199200.0
2009-07-21 10:50:00,43.46,43.47,43.35,43.43,143100.0,33.2055,33.2131,33.1215,33.1826,143100.0
2009-07-21 11:00:00,43.44,43.71,43.41,43.68,319400.0,33.1902,33.3965,33.1673,33.3736,319400.0
2009-07-21 11:10:00,43.67,43.71,43.38,43.44,180100.0,33.366,33.3965,33.1444,33.1902,180100.0
2009-07-21 11:20:00,43.44,43.51,43.33,43.44,134000.0,33.1902,33.2437,33.1062,33.1902,134000.0
2009-07-21 11:30:00,43.41,43.42,43.23,43.29,125900.0,33.1673,33.1749,33.0298,33.0756,125900.0
2009-07-21 11:40:00,43.29,43.31,43.08,43.09,147800.0,33.0756,33.0909,32.9152,32.9228,147800.0
2009-07-21 11:50:00,43.09,43.11,42.86,43.04,271600.0,32.9228,32.9381,32.7471,32.8846,271600.0
2009-07-21 12:00:00,43.03,43.22,42.99,43.22,121800.0,32.877,33.0221,32.8464,33.0221,121800.0
2009-07-21 12:10:00,43.22,43.31,43.17,43.27,164000.0,33.0221,33.0909,32.9839,33.0603,164000.0
2009-07-21 12:20:00,43.27,43.4,43.19,43.34,120700.0,33.0603,33.1597,32.9992,33.1138,120700.0
2009-07-21 12:30:00,43.33,43.42,43.31,43.38,158800.0,33.1062,33.1749,33.0909,33.1444,158800.0
2009-07-21 12:40:00,43.38,43.38,43.25,43.31,72800.0,33.1444,33.1444,33.0451,33.0909,72800.0
2009-07-21 12:50:00,43.31,43.32,43.11,43.18,82600.0,33.0909,33.0985,32.9381,32.9916,82600.0
2009-07-21 13:00:00,43.18,43.19,42.99,43.01,138400.0,32.9916,32.9992,32.8464,32.8617,138400.0
2009-07-21 13:10:00,43.01,43.13,42.99,43.1,136300.0,32.8617,32.9534,32.8464,32.9304,136300.0
2009-07-21 13:20:00,43.08,43.16,42.97,43.07,147900.0,32.9152,32.9763,32.8311,32.9075,147900.0
2009-07-21 13:30:00,43.08,43.13,42.96,42.98,203600.0,32.9152,32.9534,32.8235,32.8388,203600.0
2009-07-21 13:40:00,42.96,43.11,42.96,43.06,104100.0,32.8235,32.9381,32.8235,32.8999,104100.0
2009-07-21 13:50:00,43.06,43.06,42.98,43.01,130200.0,32.8999,32.8999,32.8388,32.8617,130200.0
2009-07-21 14:00:00,43.01,43.14,43.0,43.01,165400.0,32.8617,32.961,32.854,32.8617,165400.0
2009-07-21 14:10:00,43.01,43.17,42.95,43.09,186000.0,32.8617,32.9839,32.8158,32.9228,186000.0
2009-07-21 14:20:00,43.1,43.1,43.01,43.02,125400.0,32.9304,32.9304,32.8617,32.8693,125400.0
2009-07-21 14:30:00,43.0,43.24,42.99,43.19,297000.0,32.854,33.0374,32.8464,32.9992,297000.0
2009-07-21 14:40:00,43.19,43.22,43.04,43.05,198300.0,32.9992,33.0221,32.8846,32.8922,198300.0
2009-07-21 14:50:00,43.04,43.21,43.04,43.2,172900.0,32.8846,33.0145,32.8846,33.0069,172900.0
2009-07-21 15:00:00,43.21,43.22,43.07,43.08,194100.0,33.0145,33.0221,32.9075,32.9152,194100.0
2009-07-21 15:10:00,43.09,43.17,43.04,43.13,154400.0,32.9228,32.9839,32.8846,32.9534,154400.0
2009-07-21 15:20:00,43.12,43.2,43.07,43.19,245800.0,32.9457,33.0069,32.9075,32.9992,245800.0
2009-07-21 15:30:00,43.19,43.24,43.15,43.17,210000.0,32.9992,33.0374,32.9687,32.9839,210000.0
2009-07-21 15:40:00,43.16,43.23,43.04,43.05,306000.0,32.9763,33.0298,32.8846,32.8922,306000.0
2009-07-21 15:50:00,43.05,43.08,42.91,42.97,884900.0,32.8922,32.9152,32.7853,32.8311,884900.0
2009-07-22 09:30:00,42.4,43.35,42.21,43.31,982600.0,32.3956,33.1215,32.2504,33.0909,982600.0
2009-07-22 09:40:00,43.31,43.46,42.84,43.11,757600.0,33.0909,33.2055,32.7318,32.9381,757600.0
2009-07-22 09:50:00,43.12,43.45,43.05,43.15,573100.0,32.9457,33.1979,32.8922,32.9687,573100.0
2009-07-22 10:00:00,43.18,43.35,43.0,43.01,402700.0,32.9916,33.1215,32.854,32.8617,402700.0
2009-07-22 10:10:00,43.02,43.08,42.92,42.96,480200.0,32.8693,32.9152,32.7929,32.8235,480200.0
2009-07-22 10:20:00,42.96,43.25,42.96,43.13,266500.0,32.8235,33.0451,32.8235,32.9534,266500.0
2009-07-22 10:30:00,43.15,43.16,42.88,42.91,220300.0,32.9687,32.9763,32.7624,32.7853,220300.0
2009-07-22 10:40:00,42.9,42.97,42.69,42.82,278900.0,32.7776,32.8311,32.6172,32.7165,278900.0
2009-07-22 10:50:00,42.82,42.93,42.75,42.82,249900.0,32.7165,32.8006,32.663,32.7165,249900.0
2009-07-22 11:00:00,42.82,43.15,42.8,43.06,247100.0,32.7165,32.9687,32.7012,32.8999,247100.0
2009-07-22 11:10:00,43.07,43.22,43.06,43.18,192700.0,32.9075,33.0221,32.8999,32.9916,192700.0
2009-07-22 11:20:00,43.2,43.25,43.1,43.2,224500.0,33.0069,33.0451,32.9304,33.0069,224500.0
2009-07-22 11:30:00,43.2,43.25,43.16,43.19,184400.0,33.0069,33.0451,32.9763,32.9992,184400.0
2009-07-22 11:40:00,43.19,43.24,43.18,43.2,99200.0,32.9992,33.0374,32.9916,33.0069,99200.0
2009-07-22 11:50:00,43.21,43.22,43.13,43.21,88200.0,33.0145,33.0221,32.9534,33.0145,88200.0
2009-07-22 12:00:00,43.21,43.22,43.11,43.15,101600.0,33.0145,33.0221,32.9381,32.9687,101600.0
2009-07-22 12:10:00,43.17,43.2,43.05,43.06,89000.0,32.9839,33.0069,32.8922,32.8999,89000.0
2009-07-22 12:20:00,43.06,43.31,43.05,43.28,143100.0,32.8999,33.0909,32.8922,33.068,143100.0
2009-07-22 12:30:00,43.29,43.34,43.2,43.29,85400.0,33.0756,33.1138,33.0069,33.0756,85400.0
2009-07-22 12:40:00,43.29,43.35,43.2,43.25,86900.0,33.0756,33.1215,33.0069,33.0451,86900.0
2009-07-22 12:50:00,43.25,43.31,43.2,43.23,145700.0,33.0451,33.0909,33.0069,33.0298,145700.0
2009-07-22 13:00:00,43.25,43.26,43.16,43.16,80700.0,33.0451,33.0527,32.9763,32.9763,80700.0
2009-07-22 13:10:00,43.16,43.16,43.09,43.12,91500.0,32.9763,32.9763,32.9228,32.9457,91500.0
2009-07-22 13:20:00,43.13,43.13,43.02,43.03,128500.0,32.9534,32.9534,32.8693,32.877,128500.0
2009-07-22 13:30:00,43.03,43.04,42.89,42.94,178400.0,32.877,32.8846,32.77,32.8082,178400.0
2009-07-22 13:40:00,42.94,42.95,42.75,42.83,248600.0,32.8082,32.8158,32.663,32.7242,248600.0
2009-07-22 13:50:00,42.83,42.88,42.75,42.87,250700.0,32.7242,32.7624,32.663,32.7547,250700.0
2009-07-22 14:00:00,42.87,42.88,42.59,42.65,213700.0,32.7547,32.7624,32.5408,32.5866,213700.0
2009-07-22 14:10:00,42.65,42.71,42.62,42.66,142800.0,32.5866,32.6325,32.5637,32.5943,142800.0
2009-07-22 14:20:00,42.65,42.7,42.62,42.65,129900.0,32.5866,32.6248,32.5637,32.5866,129900.0
2009-07-22 14:30:00,42.65,42.7,42.6,42.6,150000.0,32.5866,32.6248,32.5484,32.5484,150000.0
2009-07-22 14:40:00,42.59,42.66,42.4,42.41,399700.0,32.5408,32.5943,32.3956,32.4033,399700.0
2009-07-22 14:50:00,42.41,42.47,42.35,42.39,271300.0,32.4033,32.4491,32.3574,32.388,271300.0
2009-07-22 15:00:00,42.39,42.51,42.3,42.3,249800.0,32.388,32.4797,32.3192,32.3192,249800.0
2009-07-22 15:10:00,42.3,42.36,41.95,42.03,818200.0,32.3192,32.3651,32.0518,32.1129,818200.0
2009-07-22 15:20:00,42.02,42.18,42.02,42.14,267800.0,32.1053,32.2275,32.1053,32.197,267800.0
2009-07-22 15:30:00,42.15,42.27,42.09,42.18,325800.0,32.2046,32.2963,32.1588,32.2275,325800.0
2009-07-22 15:40:00,42.18,42.25,42.12,42.15,372000.0,32.2275,32.281,32.1817,32.2046,372000.0
2009-07-22 15:50:00,42.15,42.22,41.96,41.97,859700.0,32.2046,32.2581,32.0594,32.0671,859700.0
2009-07-23 09:30:00,42.0,42.0,41.01,41.03,684700.0,32.09,32.09,31.3336,31.3489,684700.0
2009-07-23 09:40:00,41.03,41.11,40.78,40.88,699900.0,31.3489,31.41,31.1579,31.2343,699900.0
2009-07-23 09:50:00,40.88,41.25,40.86,41.12,812500.0,31.2343,31.517,31.219,31.4176,812500.0
2009-07-23 10:00:00,41.13,41.31,41.02,41.26,598700.0,31.4253,31.5628,31.3412,31.5246,598700.0
2009-07-23 10:10:00,41.25,41.5,41.13,41.44,382200.0,31.517,31.708,31.4253,31.6621,382200.0
2009-07-23 10:20:00,41.46,41.6,41.44,41.48,368100.0,31.6774,31.7844,31.6621,31.6927,368100.0
2009-07-23 10:30:00,41.48,41.9,41.47,41.9,573800.0,31.6927,32.0136,31.6851,32.0136,573800.0
2009-07-23 10:40:00,41.89,42.19,41.8,41.82,647900.0,32.006,32.2352,31.9372,31.9525,647900.0
2009-07-23 10:50:00,41.84,41.84,41.46,41.58,445400.0,31.9677,31.9677,31.6774,31.7691,445400.0
2009-07-23 11:00:00,41.58,42.0,41.57,41.97,369400.0,31.7691,32.09,31.7615,32.0671,369400.0
2009-07-23 11:10:00,41.96,42.15,41.95,42.09,339700.0,32.0594,32.2046,32.0518,32.1588,339700.0
2009-07-23 11:20:00,42.09,42.19,41.97,42.15,331800.0,32.1588,32.2352,32.0671,32.2046,331800.0
2009-07-23 11:30:00,42.14,42.18,42.01,42.11,644800.0,32.197,32.2275,32.0976,32.174,644800.0
2009-07-23 11:40:00,42.12,42.18,42.02,42.03,170800.0,32.1817,32.2275,32.1053,32.1129,170800.0
2009-07-23 11:50:00,42.03,42.09,41.86,41.86,328300.0,32.1129,32.1588,31.983,31.983,328300.0
2009-07-23 12:00:00,41.87,41.89,41.67,41.8,270300.0,31.9907,32.006,31.8379,31.9372,270300.0
2009-07-23 12:10:00,41.82,41.82,41.72,41.76,122300.0,31.9525,31.9525,31.8761,31.9066,122300.0
2009-07-23 12:20:00,41.76,41.78,41.64,41.64,276900.0,31.9066,31.9219,31.8149,31.8149,276900.0
2009-07-23 12:30:00,41.65,41.68,41.45,41.46,263200.0,31.8226,31.8455,31.6698,31.6774,263200.0
2009-07-23 12:40:00,41.46,41.68,41.38,41.59,258700.0,31.6774,31.8455,31.6163,31.7767,258700.0
2009-07-23 12:50:00,41.6,41.72,41.52,41.69,149000.0,31.7844,31.8761,31.7233,31.8531,149000.0
2009-07-23 13:00:00,41.7,41.71,41.55,41.62,124900.0,31.8608,31.8684,31.7462,31.7997,124900.0
2009-07-23 13:10:00,41.61,41.69,41.58,41.65,125300.0,31.792,31.8531,31.7691,31.8226,125300.0
2009-07-23 13:20:00,41.65,41.68,41.57,41.61,152800.0,31.8226,31.8455,31.7615,31.792,152800.0
2009-07-23 13:30:00,41.61,41.66,41.51,41.66,206600.0,31.792,31.8302,31.7156,31.8302,206600.0
2009-07-23 13:40:00,41.64,41.67,41.58,41.58,116200.0,31.8149,31.8379,31.7691,31.7691,116200.0
2009-07-23 13:50:00,41.58,41.64,41.52,41.59,184800.0,31.7691,31.8149,31.7233,31.7767,184800.0
2009-07-23 14:00:00,41.59,41.66,41.53,41.63,202300.0,31.7767,31.8302,31.7309,31.8073,202300.0
2009-07-23 14:10:00,41.64,41.66,41.56,41.56,245100.0,31.8149,31.8302,31.7538,31.7538,245100.0
2009-07-23 14:20:00,41.58,41.66,41.53,41.66,179000.0,31.7691,31.8302,31.7309,31.8302,179000.0
2009-07-23 14:30:00,41.66,41.78,41.62,41.7,264500.0,31.8302,31.9219,31.7997,31.8608,264500.0
2009-07-23 14:40:00,41.7,41.92,41.7,41.91,171300.0,31.8608,32.0289,31.8608,32.0212,171300.0
2009-07-23 14:50:00,41.91,41.94,41.87,41.89,162300.0,32.0212,32.0442,31.9907,32.006,162300.0
2009-07-23 15:00:00,41.9,42.02,41.89,41.97,226000.0,32.0136,32.1053,32.006,32.0671,226000.0
2009-07-23 15:10:00,41.98,42.12,41.98,42.03,258900.0,32.0747,32.1817,32.0747,32.1129,258900.0
2009-07-23 15:20:00,42.03,42.04,41.9,42.0,216800.0,32.1129,32.1206,32.0136,32.09,216800.0
2009-07-23 15:30:00,42.01,42.02,41.9,42.01,214400.0,32.0976,32.1053,32.0136,32.0976,214400.0
2009-07-23 15:40:00,42.01,42.1,41.93,41.95,383000.0,32.0976,32.1664,32.0365,32.0518,383000.0
2009-07-23 15:50:00,41.95,41.99,41.85,41.91,471300.0,32.0518,32.0824,31.9754,32.0212,471300.0
2009-07-24 09:30:00,41.95,42.28,41.87,41.97,365400.0,32.0518,32.3039,31.9907,32.0671,365400.0
2009-07-24 09:40:00,41.98,42.26,41.95,42.1,254800.0,32.0747,32.2886,32.0518,32.1664,254800.0
2009-07-24 09:50:00,42.1,42.1,41.8,41.85,259300.0,32.1664,32.1664,31.9372,31.9754,259300.0
2009-07-24 10:00:00,41.85,41.93,41.72,41.78,228000.0,31.9754,32.0365,31.8761,31.9219,228000.0
2009-07-24 10:10:00,41.77,41.87,41.73,41.87,133900.0,31.9143,31.9907,31.8837,31.9907,133900.0
2009-07-24 10:20:00,41.87,41.88,41.72,41.81,109200.0,31.9907,31.9983,31.8761,31.9448,109200.0
2009-07-24 10:30:00,41.83,41.85,41.76,41.83,177700.0,31.9601,31.9754,31.9066,31.9601,177700.0
2009-07-24 10:40:00,41.82,41.98,41.82,41.9,175300.0,31.9525,32.0747,31.9525,32.0136,175300.0
2009-07-24 10:50:00,41.9,41.93,41.84,41.88,132100.0,32.0136,32.0365,31.9677,31.9983,132100.0
2009-07-24 11:00:00,41.88,41.95,41.78,41.8,130800.0,31.9983,32.0518,31.9219,31.9372,130800.0
2009-07-24 11:10:00,41.8,42.0,41.8,41.96,111900.0,31.9372,32.09,31.9372,32.0594,111900.0
2009-07-24 11:20:00,41.96,42.04,41.93,41.96,77800.0,32.0594,32.1206,32.0365,32.0594,77800.0
2009-07-24 11:30:00,41.97,42.04,41.94,42.01,72600.0,32.0671,32.1206,32.0442,32.0976,72600.0
2009-07-24 11:40:00,42.0,42.03,41.94,42.0,89400.0,32.09,32.1129,32.0442,32.09,89400.0
2009-07-24 11:50:00,42.0,42.03,41.89,42.01,124500.0,32.09,32.1129,32.006,32.0976,124500.0
2009-07-24 12:00:00,42.0,42.02,41.97,41.99,48800.0,32.09,32.1053,32.0671,32.0824,48800.0
2009-07-24 12:10:00,41.99,42.07,41.97,42.03,150600.0,32.0824,32.1435,32.0671,32.1129,150600.0
2009-07-24 12:20:00,42.03,42.13,42.02,42.05,94000.0,32.1129,32.1893,32.1053,32.1282,94000.0
2009-07-24 12:30:00,42.04,42.14,42.04,42.14,49400.0,32.1206,32.197,32.1206,32.197,49400.0
2009-07-24 12:40:00,42.14,42.22,42.13,42.18,98400.0,32.197,32.2581,32.1893,32.2275,98400.0
2009-07-24 12:50:00,42.18,42.21,42.11,42.12,50800.0,32.2275,32.2504,32.174,32.1817,50800.0
2009-07-24 13:00:00,42.13,42.17,42.1,42.16,72300.0,32.1893,32.2199,32.1664,32.2122,72300.0
2009-07-24 13:10:00,42.16,42.27,42.15,42.24,66300.0,32.2122,32.2963,32.2046,32.2734,66300.0
2009-07-24 13:20:00,42.24,42.26,42.19,42.25,57200.0,32.2734,32.2886,32.2352,32.281,57200.0
2009-07-24 13:30:00,42.26,42.48,42.26,42.48,179800.0,32.2886,32.4567,32.2886,32.4567,179800.0
2009-07-24 13:40:00,42.48,42.49,42.35,42.42,76300.0,32.4567,32.4644,32.3574,32.4109,76300.0
2009-07-24 13:50:00,42.42,42.43,42.35,42.35,75200.0,32.4109,32.4185,32.3574,32.3574,75200.0
2009-07-24 14:00:00,42.36,42.45,42.35,42.44,97600.0,32.3651,32.4338,32.3574,32.4262,97600.0
2009-07-24 14:10:00,42.42,42.45,42.38,42.4,72100.0,32.4109,32.4338,32.3803,32.3956,72100.0
2009-07-24 14:20:00,42.4,42.4,42.33,42.35,72700.0,32.3956,32.3956,32.3421,32.3574,72700.0
2009-07-24 14:30:00,42.36,42.38,42.33,42.37,61000.0,32.3651,32.3803,32.3421,32.3727,61000.0
2009-07-24 14:40:00,42.38,42.46,42.36,42.38,96300.0,32.3803,32.4415,32.3651,32.3803,96300.0
2009-07-24 14:50:00,42.38,42.38,42.25,42.31,92500.0,32.3803,32.3803,32.281,32.3269,92500.0
2009-07-24 15:00:00,42.3,42.37,42.28,42.29,57800.0,32.3192,32.3727,32.3039,32.3116,57800.0
2009-07-24 15:10:00,42.28,42.33,42.25,42.25,75700.0,32.3039,32.3421,32.281,32.281,75700.0
2009-07-24 15:20:00,42.25,42.41,42.24,42.35,92300.0,32.281,32.4033,32.2734,32.3574,92300.0
2009-07-24 15:30:00,42.35,42.36,42.24,42.29,130300.0,32.3574,32.3651,32.2734,32.3116,130300.0
2009-07-24 15:40:00,42.28,42.35,42.25,42.34,142700.0,32.3039,32.3574,32.281,32.3498,142700.0
2009-07-24 15:50:00,42.34,42.41,42.32,42.38,371400.0,32.3498,32.4033,32.3345,32.3803,371400.0
2009-07-27 09:30:00,42.0,42.25,41.56,41.79,516600.0,32.09,32.281,31.7538,31.9295,516600.0
2009-07-27 09:40:00,41.8,42.04,41.58,41.98,343100.0,31.9372,32.1206,31.7691,32.0747,343100.0
2009-07-27 09:50:00,42.0,42.06,41.75,41.86,177000.0,32.09,32.1358,31.899,31.983,177000.0
2009-07-27 10:00:00,41.89,42.16,41.87,41.93,233500.0,32.006,32.2122,31.9907,32.0365,233500.0
2009-07-27 10:10:00,41.94,41.95,41.82,41.86,153800.0,32.0442,32.0518,31.9525,31.983,153800.0
2009-07-27 10:20:00,41.86,41.93,41.66,41.66,224100.0,31.983,32.0365,31.8302,31.8302,224100.0
2009-07-27 10:30:00,41.66,41.7,41.43,41.51,337600.0,31.8302,31.8608,31.6545,31.7156,337600.0
2009-07-27 10:40:00,41.51,41.59,41.5,41.56,137800.0,31.7156,31.7767,31.708,31.7538,137800.0
2009-07-27 10:50:00,41.57,41.59,41.45,41.55,133100.0,31.7615,31.7767,31.6698,31.7462,133100.0
2009-07-27 11:00:00,41.53,41.63,41.51,41.6,82800.0,31.7309,31.8073,31.7156,31.7844,82800.0
2009-07-27 11:10:00,41.59,41.67,41.57,41.59,118100.0,31.7767,31.8379,31.7615,31.7767,118100.0
2009-07-27 11:20:00,41.59,41.69,41.58,41.63,127500.0,31.7767,31.8531,31.7691,31.8073,127500.0
2009-07-27 11:30:00,41.63,41.73,41.6,41.73,120800.0,31.8073,31.8837,31.7844,31.8837,120800.0
2009-07-27 11:40:00,41.69,41.81,41.69,41.81,100400.0,31.8531,31.9448,31.8531,31.9448,100400.0
2009-07-27 11:50:00,41.81,41.83,41.75,41.75,100200.0,31.9448,31.9601,31.899,31.899,100200.0
2009-07-27 12:00:00,41.75,41.79,41.71,41.76,99000.0,31.899,31.9295,31.8684,31.9066,99000.0
2009-07-27 12:10:00,41.76,41.8,41.75,41.78,59800.0,31.9066,31.9372,31.899,31.9219,59800.0
2009-07-27 12:20:00,41.77,41.9,41.75,41.89,89200.0,31.9143,32.0136,31.899,32.006,89200.0
2009-07-27 12:30:00,41.88,41.91,41.75,41.81,107300.0,31.9983,32.0212,31.899,31.9448,107300.0
2009-07-27 12:40:00,41.82,41.84,41.75,41.79,92300.0,31.9525,31.9677,31.899,31.9295,92300.0
2009-07-27 12:50:00,41.79,41.93,41.79,41.86,59800.0,31.9295,32.0365,31.9295,31.983,59800.0
2009-07-27 13:00:00,41.86,41.92,41.83,41.91,46800.0,31.983,32.0289,31.9601,32.0212,46800.0
2009-07-27 13:10:00,41.91,41.93,41.83,41.87,64600.0,32.0212,32.0365,31.9601,31.9907,64600.0
2009-07-27 13:20:00,41.87,41.9,41.71,41.76,91500.0,31.9907,32.0136,31.8684,31.9066,91500.0
2009-07-27 13:30:00,41.75,41.81,41.73,41.78,50500.0,31.899,31.9448,31.8837,31.9219,50500.0
2009-07-27 13:40:00,41.78,41.84,41.74,41.81,46700.0,31.9219,31.9677,31.8913,31.9448,46700.0
2009-07-27 13:50:00,41.8,41.93,41.8,41.92,65300.0,31.9372,32.0365,31.9372,32.0289,65300.0
2009-07-27 14:00:00,41.93,41.95,41.86,41.91,61200.0,32.0365,32.0518,31.983,32.0212,61200.0
2009-07-27 14:10:00,41.91,42.03,41.9,41.99,93400.0,32.0212,32.1129,32.0136,32.0824,93400.0
2009-07-27 14:20:00,41.98,42.03,41.95,42.0,81600.0,32.0747,32.1129,32.0518,32.09,81600.0
2009-07-27 14:30:00,42.0,42.03,41.9,41.94,66300.0,32.09,32.1129,32.0136,32.0442,66300.0
2009-07-27 14:40:00,41.94,42.07,41.9,42.04,70300.0,32.0442,32.1435,32.0136,32.1206,70300.0
2009-07-27 14:50:00,42.03,42.05,41.98,42.03,49400.0,32.1129,32.1282,32.0747,32.1129,49400.0
2009-07-27 15:00:00,42.03,42.1,42.0,42.1,84800.0,32.1129,32.1664,32.09,32.1664,84800.0
2009-07-27 15:10:00,42.1,42.12,42.07,42.1,126900.0,32.1664,32.1817,32.1435,32.1664,126900.0
2009-07-27 15:20:00,42.1,42.1,42.0,42.08,144200.0,32.1664,32.1664,32.09,32.1511,144200.0
2009-07-27 15:30:00,42.08,42.15,42.05,42.1,197100.0,32.1511,32.2046,32.1282,32.1664,197100.0
2009-07-27 15:40:00,42.1,42.17,42.07,42.1,191400.0,32.1664,32.2199,32.1435,32.1664,191400.0
2009-07-27 15:50:00,42.1,42.28,42.1,42.28,348400.0,32.1664,32.3039,32.1664,32.3039,348400.0
2009-07-28 09:30:00,41.99,42.65,41.8,42.59,244200.0,32.0824,32.5866,31.9372,32.5408,244200.0
2009-07-28 09:40:00,42.63,42.98,42.51,42.96,239300.0,32.5713,32.8388,32.4797,32.8235,239300.0
2009-07-28 09:50:00,42.97,43.35,42.94,43.31,395900.0,32.8311,33.1215,32.8082,33.0909,395900.0
2009-07-28 10:00:00,43.29,43.33,43.09,43.2,376300.0,33.0756,33.1062,32.9228,33.0069,376300.0
2009-07-28 10:10:00,43.19,43.22,42.74,42.83,298400.0,32.9992,33.0221,32.6554,32.7242,298400.0
2009-07-28 10:20:00,42.83,43.1,42.75,43.07,152900.0,32.7242,32.9304,32.663,32.9075,152900.0
2009-07-28 10:30:00,43.07,43.14,42.99,43.0,192900.0,32.9075,32.961,32.8464,32.854,192900.0
2009-07-28 10:40:00,43.0,43.13,42.98,43.11,173900.0,32.854,32.9534,32.8388,32.9381,173900.0
2009-07-28 10:50:00,43.11,43.11,43.03,43.03,99100.0,32.9381,32.9381,32.877,32.877,99100.0
2009-07-28 11:00:00,43.03,43.03,42.79,42.82,129600.0,32.877,32.877,32.6936,32.7165,129600.0
2009-07-28 11:10:00,42.82,42.84,42.69,42.72,116100.0,32.7165,32.7318,32.6172,32.6401,116100.0
2009-07-28 11:20:00,42.72,42.74,42.54,42.54,106100.0,32.6401,32.6554,32.5026,32.5026,106100.0
2009-07-28 11:30:00,42.54,42.6,42.41,42.47,142000.0,32.5026,32.5484,32.4033,32.4491,142000.0
2009-07-28 11:40:00,42.46,42.56,42.43,42.55,88100.0,32.4415,32.5179,32.4185,32.5102,88100.0
2009-07-28 11:50:00,42.55,42.7,42.51,42.69,114000.0,32.5102,32.6248,32.4797,32.6172,114000.0
2009-07-28 12:00:00,42.69,42.7,42.57,42.69,91100.0,32.6172,32.6248,32.5255,32.6172,91100.0
2009-07-28 12:10:00,42.69,42.8,42.69,42.76,76100.0,32.6172,32.7012,32.6172,32.6707,76100.0
2009-07-28 12:20:00,42.76,42.78,42.67,42.68,72200.0,32.6707,32.686,32.6019,32.6095,72200.0
2009-07-28 12:30:00,42.68,42.75,42.64,42.73,68800.0,32.6095,32.663,32.579,32.6478,68800.0
2009-07-28 12:40:00,42.72,42.82,42.72,42.81,95400.0,32.6401,32.7165,32.6401,32.7089,95400.0
2009-07-28 12:50:00,42.82,42.88,42.79,42.85,111100.0,32.7165,32.7624,32.6936,32.7394,111100.0
2009-07-28 13:00:00,42.86,42.87,42.8,42.87,121100.0,32.7471,32.7547,32.7012,32.7547,121100.0
2009-07-28 13:10:00,42.87,42.98,42.86,42.9,121100.0,32.7547,32.8388,32.7471,32.7776,121100.0
2009-07-28 13:20:00,42.9,43.03,42.89,43.01,146200.0,32.7776,32.877,32.77,32.8617,146200.0
2009-07-28 13:30:00,43.01,43.05,42.98,43.0,122700.0,32.8617,32.8922,32.8388,32.854,122700.0
2009-07-28 13:40:00,43.0,43.03,42.99,43.01,123000.0,32.854,32.877,32.8464,32.8617,123000.0
2009-07-28 13:50:00,43.02,43.18,43.0,43.12,152600.0,32.8693,32.9916,32.854,32.9457,152600.0
2009-07-28 14:00:00,43.12,43.12,42.99,43.07,142200.0,32.9457,32.9457,32.8464,32.9075,142200.0
2009-07-28 14:10:00,43.08,43.13,43.03,43.08,92300.0,32.9152,32.9534,32.877,32.9152,92300.0
2009-07-28 14:20:00,43.08,43.16,43.07,43.13,101100.0,32.9152,32.9763,32.9075,32.9534,101100.0
2009-07-28 14:30:00,43.12,43.33,43.12,43.27,268500.0,32.9457,33.1062,32.9457,33.0603,268500.0
2009-07-28 14:40:00,43.28,43.33,43.17,43.25,160600.0,33.068,33.1062,32.9839,33.0451,160600.0
2009-07-28 14:50:00,43.25,43.27,43.14,43.17,176700.0,33.0451,33.0603,32.961,32.9839,176700.0
2009-07-28 15:00:00,43.17,43.2,43.09,43.14,127300.0,32.9839,33.0069,32.9228,32.961,127300.0
2009-07-28 15:10:00,43.13,43.22,43.08,43.1,179500.0,32.9534,33.0221,32.9152,32.9304,179500.0
2009-07-28 15:20:00,43.1,43.14,43.01,43.13,127600.0,32.9304,32.961,32.8617,32.9534,127600.0
2009-07-28 15:30:00,43.13,43.18,43.04,43.11,246400.0,32.9534,32.9916,32.8846,32.9381,246400.0
2009-07-28 15:40:00,43.09,43.27,43.06,43.19,309700.0,32.9228,33.0603,32.8999,32.9992,309700.0
2009-07-28 15:50:00,43.19,43.27,43.15,43.25,525500.0,32.9992,33.0603,32.9687,33.0451,525500.0
2009-07-29 09:30:00,43.0,43.13,42.64,42.7,166600.0,32.854,32.9534,32.579,32.6248,166600.0
2009-07-29 09:40:00,42.71,43.2,42.65,43.16,202500.0,32.6325,33.0069,32.5866,32.9763,202500.0
2009-07-29 09:50:00,43.17,43.32,42.87,43.23,184300.0,32.9839,33.0985,32.7547,33.0298,184300.0
2009-07-29 10:00:00,43.23,43.35,43.11,43.25,135700.0,33.0298,33.1215,32.9381,33.0451,135700.0
2009-07-29 10:10:00,43.24,43.27,43.05,43.05,131800.0,33.0374,33.0603,32.8922,32.8922,131800.0
2009-07-29 10:20:00,43.06,43.17,43.0,43.15,61300.0,32.8999,32.9839,32.854,32.9687,61300.0
2009-07-29 10:30:00,43.17,43.18,42.87,42.9,135900.0,32.9839,32.9916,32.7547,32.7776,135900.0
2009-07-29 10:40:00,42.9,43.02,42.87,42.99,77600.0,32.7776,32.8693,32.7547,32.8464,77600.0
2009-07-29 10:50:00,42.99,43.14,42.97,43.02,118100.0,32.8464,32.961,32.8311,32.8693,118100.0
2009-07-29 11:00:00,43.02,43.09,42.92,43.05,79600.0,32.8693,32.9228,32.7929,32.8922,79600.0
2009-07-29 11:10:00,43.06,43.12,42.92,42.96,92500.0,32.8999,32.9457,32.7929,32.8235,92500.0
2009-07-29 11:20:00,42.95,43.03,42.82,42.89,94000.0,32.8158,32.877,32.7165,32.77,94000.0
2009-07-29 11:30:00,42.9,43.06,42.89,42.99,63800.0,32.7776,32.8999,32.77,32.8464,63800.0
2009-07-29 11:40:00,42.98,43.02,42.89,43.01,73400.0,32.8388,32.8693,32.77,32.8617,73400.0
2009-07-29 11:50:00,43.03,43.16,43.01,43.16,56700.0,32.877,32.9763,32.8617,32.9763,56700.0
2009-07-29 12:00:00,43.16,43.24,43.15,43.2,80200.0,32.9763,33.0374,32.9687,33.0069,80200.0
2009-07-29 12:10:00,43.21,43.22,43.12,43.16,50300.0,33.0145,33.0221,32.9457,32.9763,50300.0
2009-07-29 12:20:00,43.16,43.23,43.15,43.23,46800.0,32.9763,33.0298,32.9687,33.0298,46800.0
2009-07-29 12:30:00,43.23,43.32,43.2,43.3,72200.0,33.0298,33.0985,33.0069,33.0833,72200.0
2009-07-29 12:40:00,43.29,43.39,43.29,43.31,77300.0,33.0756,33.152,33.0756,33.0909,77300.0
2009-07-29 12:50:00,43.31,43.34,43.2,43.2,108300.0,33.0909,33.1138,33.0069,33.0069,108300.0
2009-07-29 13:00:00,43.2,43.27,43.05,43.1,200700.0,33.0069,33.0603,32.8922,32.9304,200700.0
2009-07-29 13:10:00,43.1,43.25,43.02,43.24,87100.0,32.9304,33.0451,32.8693,33.0374,87100.0
2009-07-29 13:20:00,43.22,43.22,43.09,43.11,60800.0,33.0221,33.0221,32.9228,32.9381,60800.0
2009-07-29 13:30:00,43.11,43.17,43.07,43.15,93200.0,32.9381,32.9839,32.9075,32.9687,93200.0
2009-07-29 13:40:00,43.14,43.19,43.11,43.18,110300.0,32.961,32.9992,32.9381,32.9916,110300.0
2009-07-29 13:50:00,43.17,43.28,43.14,43.24,103900.0,32.9839,33.068,32.961,33.0374,103900.0
2009-07-29 14:00:00,43.25,43.26,43.07,43.11,97400.0,33.0451,33.0527,32.9075,32.9381,97400.0
2009-07-29 14:10:00,43.11,43.22,43.1,43.19,84100.0,32.9381,33.0221,32.9304,32.9992,84100.0
2009-07-29 14:20:00,43.17,43.24,43.08,43.18,213300.0,32.9839,33.0374,32.9152,32.9916,213300.0
2009-07-29 14:30:00,43.19,43.3,43.15,43.29,187700.0,32.9992,33.0833,32.9687,33.0756,187700.0
2009-07-29 14:40:00,43.28,43.32,43.17,43.18,191400.0,33.068,33.0985,32.9839,32.9916,191400.0
2009-07-29 14:50:00,43.18,43.24,43.15,43.16,65500.0,32.9916,33.0374,32.9687,32.9763,65500.0
2009-07-29 15:00:00,43.15,43.22,43.13,43.18,90500.0,32.9687,33.0221,32.9534,32.9916,90500.0
2009-07-29 15:10:00,43.19,43.25,43.17,43.19,72700.0,32.9992,33.0451,32.9839,32.9992,72700.0
2009-07-29 15:20:00,43.19,43.31,43.18,43.27,88200.0,32.9992,33.0909,32.9916,33.0603,88200.0
2009-07-29 15:30:00,43.27,43.4,43.22,43.4,182400.0,33.0603,33.1597,33.0221,33.1597,182400.0
2009-07-29 15:40:00,43.4,43.5,43.33,43.38,224900.0,33.1597,33.2361,33.1062,33.1444,224900.0
2009-07-29 15:50:00,43.38,43.42,43.23,43.4,447100.0,33.1444,33.1749,33.0298,33.1597,447100.0
2009-07-30 09:30:00,43.73,44.21,43.73,44.06,351100.0,33.4118,33.7785,33.4118,33.6639,351100.0
2009-07-30 09:40:00,44.04,44.25,43.69,43.73,261700.0,33.6487,33.8091,33.3812,33.4118,261700.0
2009-07-30 09:50:00,43.73,44.34,43.63,44.27,340600.0,33.4118,33.8779,33.3354,33.8244,340600.0
2009-07-30 10:00:00,44.27,44.47,44.19,44.47,211200.0,33.8244,33.9772,33.7633,33.9772,211200.0
2009-07-30 10:10:00,44.47,44.5,44.4,44.46,177300.0,33.9772,34.0001,33.9237,33.9696,177300.0
2009-07-30 10:20:00,44.46,44.49,44.14,44.2,259500.0,33.9696,33.9925,33.7251,33.7709,259500.0
2009-07-30 10:30:00,44.19,44.36,44.05,44.36,572600.0,33.7633,33.8931,33.6563,33.8931,572600.0
2009-07-30 10:40:00,44.37,44.39,44.29,44.36,100000.0,33.9008,33.9161,33.8397,33.8931,100000.0
2009-07-30 10:50:00,44.36,44.47,44.29,44.43,167700.0,33.8931,33.9772,33.8397,33.9466,167700.0
2009-07-30 11:00:00,44.44,44.48,44.25,44.26,141700.0,33.9543,33.9848,33.8091,33.8167,141700.0
2009-07-30 11:10:00,44.25,44.31,44.18,44.21,154100.0,33.8091,33.8549,33.7556,33.7785,154100.0
2009-07-30 11:20:00,44.22,44.22,43.98,43.98,194100.0,33.7862,33.7862,33.6028,33.6028,194100.0
2009-07-30 11:30:00,43.98,44.01,43.77,43.78,312900.0,33.6028,33.6257,33.4424,33.45,312900.0
2009-07-30 11:40:00,43.78,43.87,43.76,43.82,173200.0,33.45,33.5188,33.4347,33.4806,173200.0
2009-07-30 11:50:00,43.81,43.82,43.64,43.74,205400.0,33.4729,33.4806,33.343,33.4194,205400.0
2009-07-30 12:00:00,43.74,43.82,43.73,43.81,144800.0,33.4194,33.4806,33.4118,33.4729,144800.0
2009-07-30 12:10:00,43.81,43.97,43.81,43.97,74800.0,33.4729,33.5952,33.4729,33.5952,74800.0
2009-07-30 12:20:00,43.97,43.99,43.87,43.95,146600.0,33.5952,33.6105,33.5188,33.5799,146600.0
2009-07-30 12:30:00,43.95,44.08,43.93,44.06,141100.0,33.5799,33.6792,33.5646,33.6639,141100.0
2009-07-30 12:40:00,44.06,44.08,43.97,43.98,73700.0,33.6639,33.6792,33.5952,33.6028,73700.0
2009-07-30 12:50:00,44.0,44.0,43.89,43.9,70900.0,33.6181,33.6181,33.534,33.5417,70900.0
2009-07-30 13:00:00,43.9,44.03,43.84,44.02,159600.0,33.5417,33.641,33.4958,33.6334,159600.0
2009-07-30 13:10:00,44.02,44.1,43.99,44.07,107100.0,33.6334,33.6945,33.6105,33.6716,107100.0
2009-07-30 13:20:00,44.07,44.15,44.02,44.02,69600.0,33.6716,33.7327,33.6334,33.6334,69600.0
2009-07-30 13:30:00,44.02,44.07,43.97,44.0,79000.0,33.6334,33.6716,33.5952,33.6181,79000.0
2009-07-30 13:40:00,43.99,44.07,43.98,44.05,103100.0,33.6105,33.6716,33.6028,33.6563,103100.0
2009-07-30 13:50:00,44.06,44.1,43.94,43.95,71500.0,33.6639,33.6945,33.5722,33.5799,71500.0
2009-07-30 14:00:00,43.95,44.01,43.9,43.9,122300.0,33.5799,33.6257,33.5417,33.5417,122300.0
2009-07-30 14:10:00,43.9,43.91,43.77,43.78,146900.0,33.5417,33.5493,33.4424,33.45,146900.0
2009-07-30 14:20:00,43.78,43.86,43.75,43.82,161900.0,33.45,33.5111,33.4271,33.4806,161900.0
2009-07-30 14:30:00,43.83,43.85,43.7,43.75,148200.0,33.4882,33.5035,33.3889,33.4271,148200.0
2009-07-30 14:40:00,43.75,43.81,43.72,43.72,134200.0,33.4271,33.4729,33.4042,33.4042,134200.0
2009-07-30 14:50:00,43.72,43.79,43.67,43.71,132600.0,33.4042,33.4576,33.366,33.3965,132600.0
2009-07-30 15:00:00,43.71,43.79,43.7,43.75,254200.0,33.3965,33.4576,33.3889,33.4271,254200.0
2009-07-30 15:10:00,43.74,43.74,43.58,43.63,233200.0,33.4194,33.4194,33.2972,33.3354,233200.0
2009-07-30 15:20:00,43.63,43.7,43.5,43.54,217300.0,33.3354,33.3889,33.2361,33.2666,217300.0
2009-07-30 15:30:00,43.54,43.57,43.27,43.32,364400.0,33.2666,33.2896,33.0603,33.0985,364400.0
2009-07-30 15:40:00,43.32,43.35,43.13,43.31,374500.0,33.0985,33.1215,32.9534,33.0909,374500.0
2009-07-30 15:50:00,43.31,43.4,43.15,43.19,610200.0,33.0909,33.1597,32.9687,32.9992,610200.0
2009-07-31 09:30:00,43.32,43.46,43.11,43.29,218400.0,33.0985,33.2055,32.9381,33.0756,218400.0
2009-07-31 09:40:00,43.32,43.39,43.17,43.34,241400.0,33.0985,33.152,32.9839,33.1138,241400.0
2009-07-31 09:50:00,43.33,43.49,43.22,43.27,159400.0,33.1062,33.2284,33.0221,33.0603,159400.0
2009-07-31 10:00:00,43.29,43.3,42.99,43.1,313200.0,33.0756,33.0833,32.8464,32.9304,313200.0
2009-07-31 10:10:00,43.1,43.24,42.96,42.96,192700.0,32.9304,33.0374,32.8235,32.8235,192700.0
2009-07-31 10:20:00,42.98,43.2,42.96,43.15,159700.0,32.8388,33.0069,32.8235,32.9687,159700.0
2009-07-31 10:30:00,43.17,43.17,42.94,43.08,278400.0,32.9839,32.9839,32.8082,32.9152,278400.0
2009-07-31 10:40:00,43.07,43.27,43.04,43.16,185600.0,32.9075,33.0603,32.8846,32.9763,185600.0
2009-07-31 10:50:00,43.16,43.23,43.08,43.1,112000.0,32.9763,33.0298,32.9152,32.9304,112000.0
2009-07-31 11:00:00,43.1,43.22,43.05,43.07,89300.0,32.9304,33.0221,32.8922,32.9075,89300.0
2009-07-31 11:10:00,43.07,43.24,43.06,43.08,90500.0,32.9075,33.0374,32.8999,32.9152,90500.0
2009-07-31 11:20:00,43.08,43.18,43.04,43.04,90500.0,32.9152,32.9916,32.8846,32.8846,90500.0
2009-07-31 11:30:00,43.04,43.07,42.96,42.98,157200.0,32.8846,32.9075,32.8235,32.8388,157200.0
2009-07-31 11:40:00,42.98,43.1,42.98,43.04,68900.0,32.8388,32.9304,32.8388,32.8846,68900.0
2009-07-31 11:50:00,43.04,43.15,43.04,43.08,74100.0,32.8846,32.9687,32.8846,32.9152,74100.0
2009-07-31 12:00:00,43.1,43.1,43.0,43.02,56900.0,32.9304,32.9304,32.854,32.8693,56900.0
2009-07-31 12:10:00,43.02,43.05,42.99,43.0,79800.0,32.8693,32.8922,32.8464,32.854,79800.0
2009-07-31 12:20:00,43.01,43.06,42.99,43.0,89400.0,32.8617,32.8999,32.8464,32.854,89400.0
2009-07-31 12:30:00,43.01,43.02,42.91,42.93,94900.0,32.8617,32.8693,32.7853,32.8006,94900.0
2009-07-31 12:40:00,42.93,42.96,42.86,42.86,162500.0,32.8006,32.8235,32.7471,32.7471,162500.0
2009-07-31 12:50:00,42.87,42.95,42.8,42.92,150500.0,32.7547,32.8158,32.7012,32.7929,150500.0
2009-07-31 13:00:00,42.9,42.96,42.88,42.91,103000.0,32.7776,32.8235,32.7624,32.7853,103000.0
2009-07-31 13:10:00,42.92,42.99,42.89,42.89,58400.0,32.7929,32.8464,32.77,32.77,58400.0
2009-07-31 13:20:00,42.88,42.9,42.85,42.9,62900.0,32.7624,32.7776,32.7394,32.7776,62900.0
2009-07-31 13:30:00,42.9,42.92,42.85,42.9,65900.0,32.7776,32.7929,32.7394,32.7776,65900.0
2009-07-31 13:40:00,42.9,43.04,42.89,43.0,57400.0,32.7776,32.8846,32.77,32.854,57400.0
2009-07-31 13:50:00,43.0,43.02,42.95,42.99,73800.0,32.854,32.8693,32.8158,32.8464,73800.0
2009-07-31 14:00:00,43.0,43.08,42.96,43.02,82800.0,32.854,32.9152,32.8235,32.8693,82800.0
2009-07-31 14:10:00,43.02,43.2,43.02,43.12,110100.0,32.8693,33.0069,32.8693,32.9457,110100.0
2009-07-31 14:20:00,43.12,43.18,43.07,43.12,53000.0,32.9457,32.9916,32.9075,32.9457,53000.0
2009-07-31 14:30:00,43.11,43.14,42.88,42.91,206500.0,32.9381,32.961,32.7624,32.7853,206500.0
2009-07-31 14:40:00,42.91,43.03,42.83,42.99,112200.0,32.7853,32.877,32.7242,32.8464,112200.0
2009-07-31 14:50:00,43.0,43.01,42.91,42.99,49100.0,32.854,32.8617,32.7853,32.8464,49100.0
2009-07-31 15:00:00,42.99,43.08,42.94,43.03,74200.0,32.8464,32.9152,32.8082,32.877,74200.0
2009-07-31 15:10:00,43.02,43.03,42.95,43.01,75500.0,32.8693,32.877,32.8158,32.8617,75500.0
2009-07-31 15:20:00,43.01,43.21,42.98,43.07,151100.0,32.8617,33.0145,32.8388,32.9075,151100.0
2009-07-31 15:30:00,43.07,43.15,43.0,43.05,199500.0,32.9075,32.9687,32.854,32.8922,199500.0
2009-07-31 15:40:00,43.04,43.05,42.86,42.87,282000.0,32.8846,32.8922,32.7471,32.7547,282000.0
2009-07-31 15:50:00,42.86,43.1,42.8,42.84,546100.0,32.7471,32.9304,32.7012,32.7318,546100.0
2009-08-03 09:30:00,43.18,43.34,42.91,43.11,343100.0,32.9916,33.1138,32.7853,32.9381,343100.0
2009-08-03 09:40:00,43.11,43.11,42.62,42.65,278300.0,32.9381,32.9381,32.5637,32.5866,278300.0
2009-08-03 09:50:00,42.65,42.8,42.51,42.79,179200.0,32.5866,32.7012,32.4797,32.6936,179200.0
2009-08-03 10:00:00,42.79,43.02,42.72,42.72,262800.0,32.6936,32.8693,32.6401,32.6401,262800.0
2009-08-03 10:10:00,42.73,42.97,42.72,42.84,139100.0,32.6478,32.8311,32.6401,32.7318,139100.0
2009-08-03 10:20:00,42.84,42.98,42.81,42.96,123700.0,32.7318,32.8388,32.7089,32.8235,123700.0
2009-08-03 10:30:00,42.96,43.39,42.96,43.39,250900.0,32.8235,33.152,32.8235,33.152,250900.0
2009-08-03 10:40:00,43.39,43.4,43.15,43.19,117400.0,33.152,33.1597,32.9687,32.9992,117400.0
2009-08-03 10:50:00,43.2,43.26,43.1,43.12,106700.0,33.0069,33.0527,32.9304,32.9457,106700.0
2009-08-03 11:00:00,43.11,43.22,43.09,43.19,89800.0,32.9381,33.0221,32.9228,32.9992,89800.0
2009-08-03 11:10:00,43.2,43.21,42.97,43.08,138200.0,33.0069,33.0145,32.8311,32.9152,138200.0
2009-08-03 11:20:00,43.09,43.15,42.99,43.06,113200.0,32.9228,32.9687,32.8464,32.8999,113200.0
2009-08-03 11:30:00,43.08,43.12,43.03,43.03,62200.0,32.9152,32.9457,32.877,32.877,62200.0
2009-08-03 11:40:00,43.04,43.31,43.03,43.3,134800.0,32.8846,33.0909,32.877,33.0833,134800.0
2009-08-03 11:50:00,43.3,43.37,43.29,43.34,129300.0,33.0833,33.1367,33.0756,33.1138,129300.0
2009-08-03 12:00:00,43.35,43.37,43.29,43.36,111500.0,33.1215,33.1367,33.0756,33.1291,111500.0
2009-08-03 12:10:00,43.35,43.36,43.3,43.33,66500.0,33.1215,33.1291,33.0833,33.1062,66500.0
2009-08-03 12:20:00,43.34,43.35,43.28,43.3,50000.0,33.1138,33.1215,33.068,33.0833,50000.0
2009-08-03 12:30:00,43.3,43.35,43.21,43.3,84700.0,33.0833,33.1215,33.0145,33.0833,84700.0
2009-08-03 12:40:00,43.31,43.35,43.3,43.32,53600.0,33.0909,33.1215,33.0833,33.0985,53600.0
2009-08-03 12:50:00,43.33,43.36,43.32,43.34,76700.0,33.1062,33.1291,33.0985,33.1138,76700.0
2009-08-03 13:00:00,43.35,43.45,43.34,43.36,131800.0,33.1215,33.1979,33.1138,33.1291,131800.0
2009-08-03 13:10:00,43.35,43.41,43.35,43.39,74300.0,33.1215,33.1673,33.1215,33.152,74300.0
2009-08-03 13:20:00,43.4,43.4,43.3,43.31,75100.0,33.1597,33.1597,33.0833,33.0909,75100.0
2009-08-03 13:30:00,43.32,43.38,43.27,43.29,72000.0,33.0985,33.1444,33.0603,33.0756,72000.0
2009-08-03 13:40:00,43.3,43.4,43.3,43.39,88500.0,33.0833,33.1597,33.0833,33.152,88500.0
2009-08-03 13:50:00,43.39,43.5,43.38,43.5,82000.0,33.152,33.2361,33.1444,33.2361,82000.0
2009-08-03 14:00:00,43.49,43.59,43.48,43.58,139000.0,33.2284,33.3048,33.2208,33.2972,139000.0
2009-08-03 14:10:00,43.58,43.64,43.58,43.64,109500.0,33.2972,33.343,33.2972,33.343,109500.0
2009-08-03 14:20:00,43.64,43.71,43.63,43.69,114100.0,33.343,33.3965,33.3354,33.3812,114100.0
2009-08-03 14:30:00,43.69,43.7,43.6,43.63,106100.0,33.3812,33.3889,33.3125,33.3354,106100.0
2009-08-03 14:40:00,43.63,43.68,43.63,43.66,90900.0,33.3354,33.3736,33.3354,33.3583,90900.0
2009-08-03 14:50:00,43.66,43.67,43.6,43.61,68400.0,33.3583,33.366,33.3125,33.3201,68400.0
2009-08-03 15:00:00,43.61,43.78,43.61,43.77,194100.0,33.3201,33.45,33.3201,33.4424,194100.0
2009-08-03 15:10:00,43.78,43.89,43.77,43.88,97800.0,33.45,33.534,33.4424,33.5264,97800.0
2009-08-03 15:20:00,43.89,44.02,43.88,43.91,356100.0,33.534,33.6334,33.5264,33.5493,356100.0
2009-08-03 15:30:00,43.9,43.99,43.84,43.91,392400.0,33.5417,33.6105,33.4958,33.5493,392400.0
2009-08-03 15:40:00,43.91,43.92,43.68,43.73,271700.0,33.5493,33.557,33.3736,33.4118,271700.0
2009-08-03 15:50:00,43.73,43.79,43.66,43.79,356000.0,33.4118,33.4576,33.3583,33.4576,356000.0
2009-08-04 09:30:00,43.64,43.7,43.35,43.43,191400.0,33.343,33.3889,33.1215,33.1826,191400.0
2009-08-04 09:40:00,43.45,43.68,43.42,43.55,209200.0,33.1979,33.3736,33.1749,33.2743,209200.0
2009-08-04 09:50:00,43.55,43.72,43.52,43.67,133400.0,33.2743,33.4042,33.2513,33.366,133400.0
2009-08-04 10:00:00,43.69,44.03,43.67,43.89,345800.0,33.3812,33.641,33.366,33.534,345800.0
2009-08-04 10:10:00,43.87,43.99,43.68,43.7,242800.0,33.5188,33.6105,33.3736,33.3889,242800.0
2009-08-04 10:20:00,43.7,43.77,43.58,43.71,117300.0,33.3889,33.4424,33.2972,33.3965,117300.0
2009-08-04 10:30:00,43.72,43.81,43.63,43.77,88700.0,33.4042,33.4729,33.3354,33.4424,88700.0
2009-08-04 10:40:00,43.76,43.84,43.71,43.76,99400.0,33.4347,33.4958,33.3965,33.4347,99400.0
2009-08-04 10:50:00,43.78,43.82,43.73,43.76,93000.0,33.45,33.4806,33.4118,33.4347,93000.0
2009-08-04 11:00:00,43.76,43.85,43.75,43.77,103500.0,33.4347,33.5035,33.4271,33.4424,103500.0
2009-08-04 11:10:00,43.79,43.98,43.78,43.94,247200.0,33.4576,33.6028,33.45,33.5722,247200.0
2009-08-04 11:20:00,43.93,44.07,43.88,44.05,141600.0,33.5646,33.6716,33.5264,33.6563,141600.0
2009-08-04 11:30:00,44.05,44.11,44.0,44.09,117900.0,33.6563,33.7021,33.6181,33.6869,117900.0
2009-08-04 11:40:00,44.1,44.35,44.08,44.33,238300.0,33.6945,33.8855,33.6792,33.8702,238300.0
2009-08-04 11:50:00,44.31,44.44,44.27,44.39,158200.0,33.8549,33.9543,33.8244,33.9161,158200.0
2009-08-04 12:00:00,44.39,44.4,44.23,44.37,105200.0,33.9161,33.9237,33.7938,33.9008,105200.0
2009-08-04 12:10:00,44.35,44.37,44.28,44.34,68400.0,33.8855,33.9008,33.832,33.8779,68400.0
2009-08-04 12:20:00,44.34,44.36,44.26,44.32,58300.0,33.8779,33.8931,33.8167,33.8626,58300.0
2009-08-04 12:30:00,44.32,44.4,44.29,44.34,70300.0,33.8626,33.9237,33.8397,33.8779,70300.0
2009-08-04 12:40:00,44.32,44.38,44.32,44.37,50500.0,33.8626,33.9084,33.8626,33.9008,50500.0
2009-08-04 12:50:00,44.37,44.42,44.34,44.4,125600.0,33.9008,33.939,33.8779,33.9237,125600.0
2009-08-04 13:00:00,44.41,44.43,44.33,44.36,91000.0,33.9314,33.9466,33.8702,33.8931,91000.0
2009-08-04 13:10:00,44.36,44.44,44.36,44.4,75800.0,33.8931,33.9543,33.8931,33.9237,75800.0
2009-08-04 13:20:00,44.41,44.44,44.37,44.4,137900.0,33.9314,33.9543,33.9008,33.9237,137900.0
2009-08-04 13:30:00,44.4,44.44,44.38,44.41,108300.0,33.9237,33.9543,33.9084,33.9314,108300.0
2009-08-04 13:40:00,44.41,44.43,44.28,44.28,106300.0,33.9314,33.9466,33.832,33.832,106300.0
2009-08-04 13:50:00,44.28,44.29,44.12,44.16,186100.0,33.832,33.8397,33.7098,33.7403,186100.0
2009-08-04 14:00:00,44.17,44.2,44.09,44.11,185400.0,33.748,33.7709,33.6869,33.7021,185400.0
2009-08-04 14:10:00,44.12,44.24,44.1,44.17,128900.0,33.7098,33.8015,33.6945,33.748,128900.0
2009-08-04 14:20:00,44.18,44.18,44.07,44.09,68000.0,33.7556,33.7556,33.6716,33.6869,68000.0
2009-08-04 14:30:00,44.08,44.17,44.07,44.17,102300.0,33.6792,33.748,33.6716,33.748,102300.0
2009-08-04 14:40:00,44.19,44.23,44.08,44.09,77000.0,33.7633,33.7938,33.6792,33.6869,77000.0
2009-08-04 14:50:00,44.09,44.09,43.99,44.0,92000.0,33.6869,33.6869,33.6105,33.6181,92000.0
2009-08-04 15:00:00,44.01,44.09,43.95,44.07,131000.0,33.6257,33.6869,33.5799,33.6716,131000.0
2009-08-04 15:10:00,44.07,44.1,43.89,43.9,228400.0,33.6716,33.6945,33.534,33.5417,228400.0
2009-08-04 15:20:00,43.9,44.02,43.89,43.99,103300.0,33.5417,33.6334,33.534,33.6105,103300.0
2009-08-04 15:30:00,43.99,44.03,43.93,44.0,142200.0,33.6105,33.641,33.5646,33.6181,142200.0
2009-08-04 15:40:00,44.0,44.12,44.0,44.06,252000.0,33.6181,33.7098,33.6181,33.6639,252000.0
2009-08-04 15:50:00,44.07,44.16,44.07,44.15,424600.0,33.6716,33.7403,33.6716,33.7327,424600.0
2009-08-05 09:30:00,43.63,44.12,43.63,44.02,347800.0,33.6534,34.0313,33.6534,33.9542,347800.0
2009-08-05 09:40:00,44.0,44.03,43.78,43.86,339000.0,33.9388,33.9619,33.7691,33.8308,339000.0
2009-08-05 09:50:00,43.87,43.94,43.74,43.93,165800.0,33.8385,33.8925,33.7382,33.8848,165800.0
2009-08-05 10:00:00,43.93,43.94,43.63,43.67,154600.0,33.8848,33.8925,33.6534,33.6842,154600.0
2009-08-05 10:10:00,43.67,43.7,43.47,43.51,87200.0,33.6842,33.7074,33.53,33.5608,87200.0
2009-08-05 10:20:00,43.52,43.75,43.46,43.71,149400.0,33.5685,33.7459,33.5223,33.7151,149400.0
2009-08-05 10:30:00,43.71,43.72,43.51,43.52,123100.0,33.7151,33.7228,33.5608,33.5685,123100.0
2009-08-05 10:40:00,43.55,43.57,43.4,43.46,132100.0,33.5917,33.6071,33.476,33.5223,132100.0
2009-08-05 10:50:00,43.45,43.71,43.42,43.69,72100.0,33.5145,33.7151,33.4914,33.6997,72100.0
2009-08-05 11:00:00,43.7,43.75,43.5,43.63,96200.0,33.7074,33.7459,33.5531,33.6534,96200.0
2009-08-05 11:10:00,43.64,43.69,43.61,43.62,59300.0,33.6611,33.6997,33.638,33.6457,59300.0
2009-08-05 11:20:00,43.64,43.69,43.54,43.69,60900.0,33.6611,33.6997,33.584,33.6997,60900.0
2009-08-05 11:30:00,43.67,43.71,43.49,43.58,103000.0,33.6842,33.7151,33.5454,33.6148,103000.0
2009-08-05 11:40:00,43.57,43.72,43.56,43.7,37700.0,33.6071,33.7228,33.5994,33.7074,37700.0
2009-08-05 11:50:00,43.71,43.72,43.57,43.6,76200.0,33.7151,33.7228,33.6071,33.6302,76200.0
2009-08-05 12:00:00,43.59,43.61,43.56,43.58,47800.0,33.6225,33.638,33.5994,33.6148,47800.0
2009-08-05 12:10:00,43.58,43.71,43.58,43.67,41200.0,33.6148,33.7151,33.6148,33.6842,41200.0
2009-08-05 12:20:00,43.68,43.7,43.57,43.63,44600.0,33.6919,33.7074,33.6071,33.6534,44600.0
2009-08-05 12:30:00,43.62,43.65,43.51,43.56,80700.0,33.6457,33.6688,33.5608,33.5994,80700.0
2009-08-05 12:40:00,43.57,43.7,43.57,43.67,40500.0,33.6071,33.7074,33.6071,33.6842,40500.0
2009-08-05 12:50:00,43.65,43.68,43.55,43.56,70600.0,33.6688,33.6919,33.5917,33.5994,70600.0
2009-08-05 13:00:00,43.57,43.63,43.47,43.55,88400.0,33.6071,33.6534,33.53,33.5917,88400.0
2009-08-05 13:10:00,43.56,43.66,43.55,43.63,91400.0,33.5994,33.6765,33.5917,33.6534,91400.0
2009-08-05 13:20:00,43.64,43.85,43.64,43.82,124300.0,33.6611,33.8231,33.6611,33.7999,124300.0
2009-08-05 13:30:00,43.83,43.88,43.82,43.86,64800.0,33.8076,33.8462,33.7999,33.8308,64800.0
2009-08-05 13:40:00,43.85,43.98,43.85,43.92,103500.0,33.8231,33.9233,33.8231,33.8771,103500.0
2009-08-05 13:50:00,43.92,43.92,43.83,43.84,91700.0,33.8771,33.8771,33.8076,33.8154,91700.0
2009-08-05 14:00:00,43.83,43.9,43.79,43.86,78200.0,33.8076,33.8616,33.7768,33.8308,78200.0
2009-08-05 14:10:00,43.86,43.98,43.86,43.94,84600.0,33.8308,33.9233,33.8308,33.8925,84600.0
2009-08-05 14:20:00,43.92,43.95,43.86,43.89,67300.0,33.8771,33.9002,33.8308,33.8539,67300.0
2009-08-05 14:30:00,43.89,43.99,43.89,43.99,83200.0,33.8539,33.9311,33.8539,33.9311,83200.0
2009-08-05 14:40:00,43.99,44.08,43.97,44.08,108200.0,33.9311,34.0005,33.9156,34.0005,108200.0
2009-08-05 14:50:00,44.09,44.12,43.99,44.03,161400.0,34.0082,34.0313,33.9311,33.9619,161400.0
2009-08-05 15:00:00,44.03,44.1,43.98,44.08,119900.0,33.9619,34.0159,33.9233,34.0005,119900.0
2009-08-05 15:10:00,44.07,44.13,44.01,44.1,140600.0,33.9928,34.039,33.9465,34.0159,140600.0
2009-08-05 15:20:00,44.09,44.21,44.09,44.19,172500.0,34.0082,34.1008,34.0082,34.0853,172500.0
2009-08-05 15:30:00,44.19,44.19,43.99,44.03,216500.0,34.0853,34.0853,33.9311,33.9619,216500.0
2009-08-05 15:40:00,44.02,44.03,43.83,43.83,508800.0,33.9542,33.9619,33.8076,33.8076,508800.0
2009-08-05 15:50:00,43.84,43.88,43.74,43.77,1294300.0,33.8154,33.8462,33.7382,33.7614,1294300.0
2009-08-06 09:30:00,44.29,44.34,44.03,44.16,257000.0,34.1625,34.201,33.9619,34.0622,257000.0
2009-08-06 09:40:00,44.15,44.28,44.04,44.21,252500.0,34.0545,34.1547,33.9696,34.1008,252500.0
2009-08-06 09:50:00,44.22,44.49,44.19,44.48,298500.0,34.1085,34.3167,34.0853,34.309,298500.0
2009-08-06 10:00:00,44.49,44.63,44.38,44.46,283400.0,34.3167,34.4247,34.2319,34.2936,283400.0
2009-08-06 10:10:00,44.46,44.48,44.1,44.11,167500.0,34.2936,34.309,34.0159,34.0236,167500.0
2009-08-06 10:20:00,44.14,44.17,44.04,44.14,144700.0,34.0468,34.0699,33.9696,34.0468,144700.0
2009-08-06 10:30:00,44.16,44.42,44.11,44.41,212900.0,34.0622,34.2627,34.0236,34.255,212900.0
2009-08-06 10:40:00,44.41,44.55,44.38,44.53,225600.0,34.255,34.363,34.2319,34.3476,225600.0
2009-08-06 10:50:00,44.54,44.93,44.53,44.9,499900.0,34.3553,34.6561,34.3476,34.633,499900.0
2009-08-06 11:00:00,44.91,45.22,44.82,45.16,456700.0,34.6407,34.8798,34.5713,34.8335,456700.0
2009-08-06 11:10:00,45.15,45.69,45.09,45.6,732800.0,34.8258,35.2423,34.7795,35.1729,732800.0
2009-08-06 11:20:00,45.6,45.73,45.51,45.61,315300.0,35.1729,35.2732,35.1035,35.1806,315300.0
2009-08-06 11:30:00,45.61,45.65,45.34,45.46,363400.0,35.1806,35.2115,34.9724,35.0649,363400.0
2009-08-06 11:40:00,45.46,45.55,45.42,45.51,166500.0,35.0649,35.1343,35.0341,35.1035,166500.0
2009-08-06 11:50:00,45.51,45.56,45.44,45.49,224500.0,35.1035,35.1421,35.0495,35.0881,224500.0
2009-08-06 12:00:00,45.5,45.54,45.43,45.51,157300.0,35.0958,35.1266,35.0418,35.1035,157300.0
2009-08-06 12:10:00,45.51,45.52,45.42,45.44,126600.0,35.1035,35.1112,35.0341,35.0495,126600.0
2009-08-06 12:20:00,45.45,45.5,45.32,45.33,252700.0,35.0572,35.0958,34.9569,34.9646,252700.0
2009-08-06 12:30:00,45.33,45.33,45.07,45.08,313300.0,34.9646,34.9646,34.7641,34.7718,313300.0
2009-08-06 12:40:00,45.08,45.39,45.07,45.38,182800.0,34.7718,35.0109,34.7641,35.0032,182800.0
2009-08-06 12:50:00,45.38,45.38,45.28,45.28,83700.0,35.0032,35.0032,34.9261,34.9261,83700.0
2009-08-06 13:00:00,45.29,45.33,45.2,45.28,79200.0,34.9338,34.9646,34.8644,34.9261,79200.0
2009-08-06 13:10:00,45.29,45.33,45.22,45.22,81600.0,34.9338,34.9646,34.8798,34.8798,81600.0
2009-08-06 13:20:00,45.22,45.28,45.17,45.24,79500.0,34.8798,34.9261,34.8412,34.8952,79500.0
2009-08-06 13:30:00,45.25,45.28,45.19,45.24,82400.0,34.9029,34.9261,34.8567,34.8952,82400.0
2009-08-06 13:40:00,45.24,45.24,45.05,45.05,194300.0,34.8952,34.8952,34.7487,34.7487,194300.0
2009-08-06 13:50:00,45.05,45.1,44.98,45.01,70000.0,34.7487,34.7872,34.6947,34.7178,70000.0
2009-08-06 14:00:00,44.99,44.99,44.8,44.83,182400.0,34.7024,34.7024,34.5558,34.579,182400.0
2009-08-06 14:10:00,44.83,44.95,44.8,44.95,220600.0,34.579,34.6715,34.5558,34.6715,220600.0
2009-08-06 14:20:00,44.94,45.19,44.92,45.19,278700.0,34.6638,34.8567,34.6484,34.8567,278700.0
2009-08-06 14:30:00,45.18,45.26,45.14,45.2,225200.0,34.8489,34.9107,34.8181,34.8644,225200.0
2009-08-06 14:40:00,45.2,45.26,45.15,45.23,162300.0,34.8644,34.9107,34.8258,34.8875,162300.0
2009-08-06 14:50:00,45.23,45.32,45.21,45.28,134900.0,34.8875,34.9569,34.8721,34.9261,134900.0
2009-08-06 15:00:00,45.27,45.42,45.26,45.36,208000.0,34.9184,35.0341,34.9107,34.9878,208000.0
2009-08-06 15:10:00,45.35,45.44,45.32,45.43,162500.0,34.9801,35.0495,34.9569,35.0418,162500.0
2009-08-06 15:20:00,45.43,45.5,45.38,45.46,162700.0,35.0418,35.0958,35.0032,35.0649,162700.0
2009-08-06 15:30:00,45.47,45.58,45.42,45.57,406500.0,35.0726,35.1575,35.0341,35.1498,406500.0
2009-08-06 15:40:00,45.57,45.64,45.5,45.52,439300.0,35.1498,35.2038,35.0958,35.1112,439300.0
2009-08-06 15:50:00,45.53,45.54,45.38,45.51,627800.0,35.1189,35.1266,35.0032,35.1035,627800.0
2009-08-07 09:30:00,45.89,45.89,45.38,45.56,373100.0,35.3966,35.3966,35.0032,35.1421,373100.0
2009-08-07 09:40:00,45.54,45.87,45.44,45.74,179100.0,35.1266,35.3812,35.0495,35.2809,179100.0
2009-08-07 09:50:00,45.74,45.96,45.69,45.7,199700.0,35.2809,35.4506,35.2423,35.25,199700.0
2009-08-07 10:00:00,45.7,45.85,45.58,45.82,136500.0,35.25,35.3657,35.1575,35.3426,136500.0
2009-08-07 10:10:00,45.83,46.26,45.83,46.17,326100.0,35.3503,35.682,35.3503,35.6126,326100.0
2009-08-07 10:20:00,46.2,46.2,46.04,46.12,119700.0,35.6357,35.6357,35.5123,35.574,119700.0
2009-08-07 10:30:00,46.12,46.49,46.09,46.44,311800.0,35.574,35.8594,35.5509,35.8208,311800.0
2009-08-07 10:40:00,46.44,46.5,46.34,46.4,173700.0,35.8208,35.8671,35.7437,35.79,173700.0
2009-08-07 10:50:00,46.39,46.65,46.29,46.62,290900.0,35.7823,35.9828,35.7051,35.9597,290900.0
2009-08-07 11:00:00,46.62,46.96,46.62,46.94,300200.0,35.9597,36.2219,35.9597,36.2065,300200.0
2009-08-07 11:10:00,46.91,46.94,46.84,46.89,122300.0,36.1834,36.2065,36.1294,36.1679,122300.0
2009-08-07 11:20:00,46.9,46.96,46.74,46.75,225300.0,36.1756,36.2219,36.0522,36.0599,225300.0
2009-08-07 11:30:00,46.77,46.81,46.72,46.77,90200.0,36.0754,36.1062,36.0368,36.0754,90200.0
2009-08-07 11:40:00,46.75,46.76,46.49,46.54,126500.0,36.0599,36.0677,35.8594,35.898,126500.0
2009-08-07 11:50:00,46.54,46.77,46.54,46.68,85300.0,35.898,36.0754,35.898,36.006,85300.0
2009-08-07 12:00:00,46.67,46.91,46.67,46.86,90100.0,35.9982,36.1834,35.9982,36.1448,90100.0
2009-08-07 12:10:00,46.84,46.91,46.75,46.8,81300.0,36.1294,36.1834,36.0599,36.0985,81300.0
2009-08-07 12:20:00,46.81,46.82,46.69,46.71,76000.0,36.1062,36.1139,36.0137,36.0291,76000.0
2009-08-07 12:30:00,46.71,46.85,46.71,46.79,86600.0,36.0291,36.1371,36.0291,36.0908,86600.0
2009-08-07 12:40:00,46.79,46.95,46.78,46.87,105300.0,36.0908,36.2142,36.0831,36.1525,105300.0
2009-08-07 12:50:00,46.88,46.98,46.83,46.88,117800.0,36.1602,36.2374,36.1217,36.1602,117800.0
2009-08-07 13:00:00,46.88,46.99,46.88,46.97,114700.0,36.1602,36.2451,36.1602,36.2296,114700.0
2009-08-07 13:10:00,46.95,47.0,46.9,46.99,91300.0,36.2142,36.2528,36.1756,36.2451,91300.0
2009-08-07 13:20:00,46.96,47.18,46.94,47.15,191000.0,36.2219,36.3916,36.2065,36.3685,191000.0
2009-08-07 13:30:00,47.15,47.21,47.03,47.04,194600.0,36.3685,36.4148,36.2759,36.2836,194600.0
2009-08-07 13:40:00,47.04,47.13,47.01,47.08,97900.0,36.2836,36.3531,36.2605,36.3145,97900.0
2009-08-07 13:50:00,47.08,47.1,46.97,46.97,127500.0,36.3145,36.3299,36.2296,36.2296,127500.0
2009-08-07 14:00:00,46.97,47.01,46.92,46.99,109700.0,36.2296,36.2605,36.1911,36.2451,109700.0
2009-08-07 14:10:00,46.97,46.99,46.91,46.92,71000.0,36.2296,36.2451,36.1834,36.1911,71000.0
2009-08-07 14:20:00,46.92,46.99,46.84,46.91,102700.0,36.1911,36.2451,36.1294,36.1834,102700.0
2009-08-07 14:30:00,46.91,46.92,46.82,46.85,82300.0,36.1834,36.1911,36.1139,36.1371,82300.0
2009-08-07 14:40:00,46.85,46.93,46.82,46.88,87200.0,36.1371,36.1988,36.1139,36.1602,87200.0
2009-08-07 14:50:00,46.88,46.91,46.83,46.88,51300.0,36.1602,36.1834,36.1217,36.1602,51300.0
2009-08-07 15:00:00,46.87,46.89,46.75,46.84,138400.0,36.1525,36.1679,36.0599,36.1294,138400.0
2009-08-07 15:10:00,46.84,46.89,46.8,46.82,105900.0,36.1294,36.1679,36.0985,36.1139,105900.0
2009-08-07 15:20:00,46.82,46.91,46.72,46.87,141400.0,36.1139,36.1834,36.0368,36.1525,141400.0
2009-08-07 15:30:00,46.86,46.9,46.77,46.78,182300.0,36.1448,36.1756,36.0754,36.0831,182300.0
2009-08-07 15:40:00,46.78,46.84,46.7,46.71,250300.0,36.0831,36.1294,36.0214,36.0291,250300.0
2009-08-07 15:50:00,46.71,46.79,46.62,46.67,492900.0,36.0291,36.0908,35.9597,35.9982,492900.0
2009-08-10 09:30:00,46.41,46.41,45.96,46.01,397100.0,35.7977,35.7977,35.4506,35.4892,397100.0
2009-08-10 09:40:00,46.01,46.18,45.8,45.82,308900.0,35.4892,35.6203,35.3272,35.3426,308900.0
2009-08-10 09:50:00,45.82,45.82,45.48,45.53,461300.0,35.3426,35.3426,35.0803,35.1189,461300.0
2009-08-10 10:00:00,45.53,45.63,45.41,45.61,304700.0,35.1189,35.196,35.0264,35.1806,304700.0
2009-08-10 10:10:00,45.6,45.76,45.6,45.61,130600.0,35.1729,35.2963,35.1729,35.1806,130600.0
2009-08-10 10:20:00,45.6,45.71,45.57,45.69,98000.0,35.1729,35.2578,35.1498,35.2423,98000.0
2009-08-10 10:30:00,45.71,45.91,45.68,45.91,101700.0,35.2578,35.412,35.2346,35.412,101700.0
2009-08-10 10:40:00,45.91,45.95,45.79,45.79,105300.0,35.412,35.4429,35.3195,35.3195,105300.0
2009-08-10 10:50:00,45.79,45.94,45.73,45.85,83600.0,35.3195,35.4352,35.2732,35.3657,83600.0
2009-08-10 11:00:00,45.85,45.87,45.79,45.79,103100.0,35.3657,35.3812,35.3195,35.3195,103100.0
2009-08-10 11:10:00,45.8,45.83,45.66,45.75,96300.0,35.3272,35.3503,35.2192,35.2886,96300.0
2009-08-10 11:20:00,45.75,45.77,45.6,45.67,112000.0,35.2886,35.304,35.1729,35.2269,112000.0
2009-08-10 11:30:00,45.68,45.7,45.64,45.7,42600.0,35.2346,35.25,35.2038,35.25,42600.0
2009-08-10 11:40:00,45.69,45.7,45.6,45.6,55000.0,35.2423,35.25,35.1729,35.1729,55000.0
2009-08-10 11:50:00,45.6,45.64,45.5,45.5,86000.0,35.1729,35.2038,35.0958,35.0958,86000.0
2009-08-10 12:00:00,45.51,45.62,45.51,45.54,74200.0,35.1035,35.1883,35.1035,35.1266,74200.0
2009-08-10 12:10:00,45.54,45.55,45.46,45.47,85800.0,35.1266,35.1343,35.0649,35.0726,85800.0
2009-08-10 12:20:00,45.48,45.53,45.43,45.45,80500.0,35.0803,35.1189,35.0418,35.0572,80500.0
2009-08-10 12:30:00,45.45,45.46,45.4,45.41,78400.0,35.0572,35.0649,35.0186,35.0264,78400.0
2009-08-10 12:40:00,45.41,45.46,45.33,45.36,119500.0,35.0264,35.0649,34.9646,34.9878,119500.0
2009-08-10 12:50:00,45.36,45.44,45.35,45.35,56100.0,34.9878,35.0495,34.9801,34.9801,56100.0
2009-08-10 13:00:00,45.35,45.37,45.25,45.26,112800.0,34.9801,34.9955,34.9029,34.9107,112800.0
2009-08-10 13:10:00,45.27,45.31,45.22,45.25,115600.0,34.9184,34.9492,34.8798,34.9029,115600.0
2009-08-10 13:20:00,45.25,45.35,45.19,45.25,189600.0,34.9029,34.9801,34.8567,34.9029,189600.0
2009-08-10 13:30:00,45.26,45.45,45.23,45.42,108900.0,34.9107,35.0572,34.8875,35.0341,108900.0
2009-08-10 13:40:00,45.41,45.52,45.39,45.51,95200.0,35.0264,35.1112,35.0109,35.1035,95200.0
2009-08-10 13:50:00,45.51,45.58,45.5,45.58,81600.0,35.1035,35.1575,35.0958,35.1575,81600.0
2009-08-10 14:00:00,45.58,45.59,45.47,45.53,97000.0,35.1575,35.1652,35.0726,35.1189,97000.0
2009-08-10 14:10:00,45.53,45.54,45.36,45.37,80900.0,35.1189,35.1266,34.9878,34.9955,80900.0
2009-08-10 14:20:00,45.38,45.44,45.37,45.41,39900.0,35.0032,35.0495,34.9955,35.0264,39900.0
2009-08-10 14:30:00,45.41,45.53,45.39,45.5,46400.0,35.0264,35.1189,35.0109,35.0958,46400.0
2009-08-10 14:40:00,45.51,45.56,45.46,45.47,47300.0,35.1035,35.1421,35.0649,35.0726,47300.0
2009-08-10 14:50:00,45.48,45.52,45.41,45.52,100000.0,35.0803,35.1112,35.0264,35.1112,100000.0
2009-08-10 15:00:00,45.51,45.65,45.51,45.63,186000.0,35.1035,35.2115,35.1035,35.196,186000.0
2009-08-10 15:10:00,45.62,45.71,45.58,45.69,64700.0,35.1883,35.2578,35.1575,35.2423,64700.0
2009-08-10 15:20:00,45.7,45.8,45.66,45.72,109800.0,35.25,35.3272,35.2192,35.2655,109800.0
2009-08-10 15:30:00,45.73,45.73,45.63,45.67,125300.0,35.2732,35.2732,35.196,35.2269,125300.0
2009-08-10 15:40:00,45.66,45.73,45.62,45.69,194700.0,35.2192,35.2732,35.1883,35.2423,194700.0
2009-08-10 15:50:00,45.69,45.75,45.64,45.74,401400.0,35.2423,35.2886,35.2038,35.2809,401400.0
2009-08-11 09:30:00,45.56,45.72,45.12,45.31,268700.0,35.1421,35.2655,34.8027,34.9492,268700.0
2009-08-11 09:40:00,45.31,45.38,45.0,45.03,224600.0,34.9492,35.0032,34.7101,34.7332,224600.0
2009-08-11 09:50:00,45.03,45.27,45.0,45.24,139900.0,34.7332,34.9184,34.7101,34.8952,139900.0
2009-08-11 10:00:00,45.25,45.25,44.95,44.97,180700.0,34.9029,34.9029,34.6715,34.687,180700.0
2009-08-11 10:10:00,45.01,45.13,44.95,44.98,96400.0,34.7178,34.8104,34.6715,34.6947,96400.0
2009-08-11 10:20:00,44.98,45.07,44.95,44.98,95600.0,34.6947,34.7641,34.6715,34.6947,95600.0
2009-08-11 10:30:00,44.97,45.17,44.84,45.11,182600.0,34.687,34.8412,34.5867,34.795,182600.0
2009-08-11 10:40:00,45.14,45.28,45.07,45.27,178800.0,34.8181,34.9261,34.7641,34.9184,178800.0
2009-08-11 10:50:00,45.26,45.54,45.26,45.5,208900.0,34.9107,35.1266,34.9107,35.0958,208900.0
2009-08-11 11:00:00,45.5,45.54,45.47,45.51,110100.0,35.0958,35.1266,35.0726,35.1035,110100.0
2009-08-11 11:10:00,45.51,45.54,45.25,45.26,141200.0,35.1035,35.1266,34.9029,34.9107,141200.0
2009-08-11 11:20:00,45.26,45.47,45.26,45.45,108300.0,34.9107,35.0726,34.9107,35.0572,108300.0
2009-08-11 11:30:00,45.44,45.46,45.33,45.34,85100.0,35.0495,35.0649,34.9646,34.9724,85100.0
2009-08-11 11:40:00,45.34,45.47,45.34,45.47,53500.0,34.9724,35.0726,34.9724,35.0726,53500.0
2009-08-11 11:50:00,45.46,45.53,45.45,45.5,64800.0,35.0649,35.1189,35.0572,35.0958,64800.0
2009-08-11 12:00:00,45.5,45.67,45.5,45.67,108100.0,35.0958,35.2269,35.0958,35.2269,108100.0
2009-08-11 12:10:00,45.66,45.77,45.66,45.76,95100.0,35.2192,35.304,35.2192,35.2963,95100.0
2009-08-11 12:20:00,45.76,45.76,45.65,45.71,83000.0,35.2963,35.2963,35.2115,35.2578,83000.0
2009-08-11 12:30:00,45.72,45.76,45.7,45.72,64400.0,35.2655,35.2963,35.25,35.2655,64400.0
2009-08-11 12:40:00,45.71,45.74,45.53,45.53,57400.0,35.2578,35.2809,35.1189,35.1189,57400.0
2009-08-11 12:50:00,45.53,45.53,45.44,45.48,105400.0,35.1189,35.1189,35.0495,35.0803,105400.0
2009-08-11 13:00:00,45.46,45.52,45.42,45.47,43000.0,35.0649,35.1112,35.0341,35.0726,43000.0
2009-08-11 13:10:00,45.46,45.5,45.43,45.47,63400.0,35.0649,35.0958,35.0418,35.0726,63400.0
2009-08-11 13:20:00,45.46,45.47,45.37,45.42,95600.0,35.0649,35.0726,34.9955,35.0341,95600.0
2009-08-11 13:30:00,45.42,45.52,45.42,45.48,29500.0,35.0341,35.1112,35.0341,35.0803,29500.0
2009-08-11 13:40:00,45.48,45.51,45.46,45.48,29100.0,35.0803,35.1035,35.0649,35.0803,29100.0
2009-08-11 13:50:00,45.48,45.59,45.48,45.49,29200.0,35.0803,35.1652,35.0803,35.0881,29200.0
2009-08-11 14:00:00,45.51,45.69,45.5,45.65,67400.0,35.1035,35.2423,35.0958,35.2115,67400.0
2009-08-11 14:10:00,45.64,45.68,45.6,45.61,45600.0,35.2038,35.2346,35.1729,35.1806,45600.0
2009-08-11 14:20:00,45.62,45.66,45.53,45.57,44200.0,35.1883,35.2192,35.1189,35.1498,44200.0
2009-08-11 14:30:00,45.58,45.6,45.51,45.56,41900.0,35.1575,35.1729,35.1035,35.1421,41900.0
2009-08-11 14:40:00,45.56,45.57,45.43,45.48,100200.0,35.1421,35.1498,35.0418,35.0803,100200.0
2009-08-11 14:50:00,45.48,45.71,45.46,45.7,164100.0,35.0803,35.2578,35.0649,35.25,164100.0
2009-08-11 15:00:00,45.66,45.83,45.64,45.78,249700.0,35.2192,35.3503,35.2038,35.3118,249700.0
2009-08-11 15:10:00,45.79,45.82,45.58,45.59,202000.0,35.3195,35.3426,35.1575,35.1652,202000.0
2009-08-11 15:20:00,45.6,45.6,45.5,45.53,148900.0,35.1729,35.1729,35.0958,35.1189,148900.0
2009-08-11 15:30:00,45.54,45.56,45.46,45.46,151100.0,35.1266,35.1421,35.0649,35.0649,151100.0
2009-08-11 15:40:00,45.48,45.56,45.4,45.43,267900.0,35.0803,35.1421,35.0186,35.0418,267900.0
2009-08-11 15:50:00,45.42,45.5,45.39,45.41,300800.0,35.0341,35.0958,35.0109,35.0264,300800.0
2009-08-12 09:30:00,45.33,45.75,45.31,45.64,142800.0,34.9646,35.2886,34.9492,35.2038,142800.0
2009-08-12 09:40:00,45.64,46.0,45.58,46.0,111700.0,35.2038,35.4814,35.1575,35.4814,111700.0
2009-08-12 09:50:00,46.03,46.2,46.0,46.15,122200.0,35.5046,35.6357,35.4814,35.5971,122200.0
2009-08-12 10:00:00,46.18,46.2,45.97,46.03,132700.0,35.6203,35.6357,35.4583,35.5046,132700.0
2009-08-12 10:10:00,46.04,46.25,46.0,46.23,90900.0,35.5123,35.6743,35.4814,35.6589,90900.0
2009-08-12 10:20:00,46.24,46.33,46.14,46.23,137600.0,35.6666,35.736,35.5894,35.6589,137600.0
2009-08-12 10:30:00,46.2,46.22,46.14,46.15,83100.0,35.6357,35.6511,35.5894,35.5971,83100.0
2009-08-12 10:40:00,46.15,46.16,45.96,46.03,140500.0,35.5971,35.6049,35.4506,35.5046,140500.0
2009-08-12 10:50:00,46.03,46.08,45.98,46.0,63700.0,35.5046,35.5432,35.466,35.4814,63700.0
2009-08-12 11:00:00,46.0,46.09,45.94,46.09,59800.0,35.4814,35.5509,35.4352,35.5509,59800.0
2009-08-12 11:10:00,46.09,46.23,46.09,46.21,51500.0,35.5509,35.6589,35.5509,35.6434,51500.0
2009-08-12 11:20:00,46.21,46.22,46.09,46.11,71000.0,35.6434,35.6511,35.5509,35.5663,71000.0
2009-08-12 11:30:00,46.12,46.24,46.09,46.23,49900.0,35.574,35.6666,35.5509,35.6589,49900.0
2009-08-12 11:40:00,46.23,46.24,46.14,46.21,74400.0,35.6589,35.6666,35.5894,35.6434,74400.0
2009-08-12 11:50:00,46.23,46.25,46.19,46.25,64300.0,35.6589,35.6743,35.628,35.6743,64300.0
2009-08-12 12:00:00,46.24,46.28,46.23,46.24,42900.0,35.6666,35.6974,35.6589,35.6666,42900.0
2009-08-12 12:10:00,46.24,46.28,46.22,46.27,81300.0,35.6666,35.6974,35.6511,35.6897,81300.0
2009-08-12 12:20:00,46.28,46.28,46.12,46.15,80600.0,35.6974,35.6974,35.574,35.5971,80600.0
2009-08-12 12:30:00,46.16,46.3,46.15,46.3,47500.0,35.6049,35.7128,35.5971,35.7128,47500.0
2009-08-12 12:40:00,46.3,46.3,46.17,46.19,53600.0,35.7128,35.7128,35.6126,35.628,53600.0
2009-08-12 12:50:00,46.19,46.33,46.17,46.26,76000.0,35.628,35.736,35.6126,35.682,76000.0
2009-08-12 13:00:00,46.28,46.38,46.22,46.35,49200.0,35.6974,35.7746,35.6511,35.7514,49200.0
2009-08-12 13:10:00,46.35,46.48,46.35,46.46,68700.0,35.7514,35.8517,35.7514,35.8363,68700.0
2009-08-12 13:20:00,46.46,46.49,46.44,46.46,36300.0,35.8363,35.8594,35.8208,35.8363,36300.0
2009-08-12 13:30:00,46.46,46.46,46.34,46.4,91400.0,35.8363,35.8363,35.7437,35.79,91400.0
2009-08-12 13:40:00,46.4,46.41,46.36,46.39,41100.0,35.79,35.7977,35.7591,35.7823,41100.0
2009-08-12 13:50:00,46.38,46.42,46.38,46.41,47900.0,35.7746,35.8054,35.7746,35.7977,47900.0
2009-08-12 14:00:00,46.41,46.42,46.31,46.35,27600.0,35.7977,35.8054,35.7206,35.7514,27600.0
2009-08-12 14:10:00,46.33,46.47,46.1,46.14,94300.0,35.736,35.844,35.5586,35.5894,94300.0
2009-08-12 14:20:00,46.16,46.36,46.16,46.24,119000.0,35.6049,35.7591,35.6049,35.6666,119000.0
2009-08-12 14:30:00,46.24,46.3,46.05,46.05,132100.0,35.6666,35.7128,35.52,35.52,132100.0
2009-08-12 14:40:00,46.05,46.25,46.04,46.24,113300.0,35.52,35.6743,35.5123,35.6666,113300.0
2009-08-12 14:50:00,46.24,46.66,46.24,46.65,191200.0,35.6666,35.9905,35.6666,35.9828,191200.0
2009-08-12 15:00:00,46.65,46.76,46.6,46.76,203000.0,35.9828,36.0677,35.9442,36.0677,203000.0
2009-08-12 15:10:00,46.75,46.78,46.61,46.68,129200.0,36.0599,36.0831,35.952,36.006,129200.0
2009-08-12 15:20:00,46.68,46.72,46.54,46.63,120200.0,36.006,36.0368,35.898,35.9674,120200.0
2009-08-12 15:30:00,46.64,46.7,46.58,46.64,160600.0,35.9751,36.0214,35.9288,35.9751,160600.0
2009-08-12 15:40:00,46.64,46.67,46.5,46.58,288400.0,35.9751,35.9982,35.8671,35.9288,288400.0
2009-08-12 15:50:00,46.58,46.62,46.3,46.34,525600.0,35.9288,35.9597,35.7128,35.7437,525600.0
2009-08-13 09:30:00,46.44,46.49,46.09,46.41,182900.0,35.8208,35.8594,35.5509,35.7977,182900.0
2009-08-13 09:40:00,46.4,46.43,46.15,46.17,98500.0,35.79,35.8131,35.5971,35.6126,98500.0
2009-08-13 09:50:00,46.17,46.24,45.78,45.89,215400.0,35.6126,35.6666,35.3118,35.3966,215400.0
2009-08-13 10:00:00,45.89,46.17,45.75,46.05,128500.0,35.3966,35.6126,35.2886,35.52,128500.0
2009-08-13 10:10:00,46.08,46.22,46.0,46.05,90800.0,35.5432,35.6511,35.4814,35.52,90800.0
2009-08-13 10:20:00,46.08,46.22,46.03,46.17,77700.0,35.5432,35.6511,35.5046,35.6126,77700.0
2009-08-13 10:30:00,46.17,46.35,46.12,46.33,69700.0,35.6126,35.7514,35.574,35.736,69700.0
2009-08-13 10:40:00,46.34,46.45,46.34,46.43,52700.0,35.7437,35.8285,35.7437,35.8131,52700.0
2009-08-13 10:50:00,46.42,46.58,46.39,46.56,81400.0,35.8054,35.9288,35.7823,35.9134,81400.0
2009-08-13 11:00:00,46.56,46.69,46.52,46.63,80700.0,35.9134,36.0137,35.8825,35.9674,80700.0
2009-08-13 11:10:00,46.63,46.64,46.54,46.54,71200.0,35.9674,35.9751,35.898,35.898,71200.0
2009-08-13 11:20:00,46.54,46.57,46.46,46.54,63300.0,35.898,35.9211,35.8363,35.898,63300.0
2009-08-13 11:30:00,46.55,46.55,46.45,46.49,68900.0,35.9057,35.9057,35.8285,35.8594,68900.0
2009-08-13 11:40:00,46.49,46.54,46.48,46.51,46500.0,35.8594,35.898,35.8517,35.8748,46500.0
2009-08-13 11:50:00,46.51,46.68,46.5,46.68,100500.0,35.8748,36.006,35.8671,36.006,100500.0
2009-08-13 12:00:00,46.68,46.81,46.68,46.79,98900.0,36.006,36.1062,36.006,36.0908,98900.0
2009-08-13 12:10:00,46.78,46.87,46.78,46.8,83400.0,36.0831,36.1525,36.0831,36.0985,83400.0
2009-08-13 12:20:00,46.79,46.86,46.75,46.76,59100.0,36.0908,36.1448,36.0599,36.0677,59100.0
2009-08-13 12:30:00,46.76,46.85,46.74,46.79,47800.0,36.0677,36.1371,36.0522,36.0908,47800.0
2009-08-13 12:40:00,46.79,46.83,46.67,46.68,56200.0,36.0908,36.1217,35.9982,36.006,56200.0
2009-08-13 12:50:00,46.68,46.68,46.55,46.61,41100.0,36.006,36.006,35.9057,35.952,41100.0
2009-08-13 13:00:00,46.61,46.83,46.6,46.74,60500.0,35.952,36.1217,35.9442,36.0522,60500.0
2009-08-13 13:10:00,46.75,46.82,46.55,46.57,54300.0,36.0599,36.1139,35.9057,35.9211,54300.0
2009-08-13 13:20:00,46.57,46.65,46.54,46.57,32700.0,35.9211,35.9828,35.898,35.9211,32700.0
2009-08-13 13:30:00,46.58,46.64,46.58,46.6,27500.0,35.9288,35.9751,35.9288,35.9442,27500.0
2009-08-13 13:40:00,46.6,46.61,46.52,46.59,29100.0,35.9442,35.952,35.8825,35.9365,29100.0
2009-08-13 13:50:00,46.58,46.59,46.42,46.5,46900.0,35.9288,35.9365,35.8054,35.8671,46900.0
2009-08-13 14:00:00,46.49,46.52,46.37,46.37,41000.0,35.8594,35.8825,35.7668,35.7668,41000.0
2009-08-13 14:10:00,46.36,46.38,46.27,46.38,71700.0,35.7591,35.7746,35.6897,35.7746,71700.0
2009-08-13 14:20:00,46.38,46.44,46.36,46.43,40000.0,35.7746,35.8208,35.7591,35.8131,40000.0
2009-08-13 14:30:00,46.42,46.56,46.42,46.53,46100.0,35.8054,35.9134,35.8054,35.8903,46100.0
2009-08-13 14:40:00,46.54,46.59,46.46,46.48,29600.0,35.898,35.9365,35.8363,35.8517,29600.0
2009-08-13 14:50:00,46.49,46.49,46.35,46.35,44300.0,35.8594,35.8594,35.7514,35.7514,44300.0
2009-08-13 15:00:00,46.35,46.49,46.35,46.48,42100.0,35.7514,35.8594,35.7514,35.8517,42100.0
2009-08-13 15:10:00,46.48,46.6,46.45,46.56,81500.0,35.8517,35.9442,35.8285,35.9134,81500.0
2009-08-13 15:20:00,46.55,46.59,46.43,46.45,104000.0,35.9057,35.9365,35.8131,35.8285,104000.0
2009-08-13 15:30:00,46.45,46.54,46.43,46.5,141700.0,35.8285,35.898,35.8131,35.8671,141700.0
2009-08-13 15:40:00,46.5,46.65,46.5,46.51,231700.0,35.8671,35.9828,35.8671,35.8748,231700.0
2009-08-13 15:50:00,46.51,46.64,46.45,46.59,314300.0,35.8748,35.9751,35.8285,35.9365,314300.0
2009-08-14 09:30:00,45.82,46.24,44.96,45.19,1187300.0,35.3426,35.6666,34.6793,34.8567,1187300.0
2009-08-14 09:40:00,45.18,45.2,44.87,44.99,945600.0,34.8489,34.8644,34.6098,34.7024,945600.0
2009-08-14 09:50:00,45.0,45.07,44.65,44.79,603100.0,34.7101,34.7641,34.4401,34.5481,603100.0
2009-08-14 10:00:00,44.77,44.77,44.42,44.61,468400.0,34.5327,34.5327,34.2627,34.4093,468400.0
2009-08-14 10:10:00,44.61,44.65,44.45,44.5,339300.0,34.4093,34.4401,34.2859,34.3244,339300.0
2009-08-14 10:20:00,44.5,44.78,44.38,44.7,375100.0,34.3244,34.5404,34.2319,34.4787,375100.0
2009-08-14 10:30:00,44.7,44.77,44.56,44.69,229500.0,34.4787,34.5327,34.3707,34.471,229500.0
2009-08-14 10:40:00,44.68,44.9,44.65,44.74,267500.0,34.4633,34.633,34.4401,34.5096,267500.0
2009-08-14 10:50:00,44.73,44.78,44.51,44.66,167600.0,34.5018,34.5404,34.3322,34.4479,167600.0
2009-08-14 11:00:00,44.68,44.69,44.5,44.52,155100.0,34.4633,34.471,34.3244,34.3399,155100.0
2009-08-14 11:10:00,44.52,44.55,44.38,44.45,240000.0,34.3399,34.363,34.2319,34.2859,240000.0
2009-08-14 11:20:00,44.44,44.45,44.28,44.28,219900.0,34.2782,34.2859,34.1547,34.1547,219900.0
2009-08-14 11:30:00,44.29,44.53,44.21,44.5,330900.0,34.1625,34.3476,34.1008,34.3244,330900.0
2009-08-14 11:40:00,44.51,44.59,44.46,44.47,162000.0,34.3322,34.3939,34.2936,34.3013,162000.0
2009-08-14 11:50:00,44.46,44.54,44.42,44.52,114900.0,34.2936,34.3553,34.2627,34.3399,114900.0
2009-08-14 12:00:00,44.53,44.63,44.51,44.61,152300.0,34.3476,34.4247,34.3322,34.4093,152300.0
2009-08-14 12:10:00,44.61,44.66,44.51,44.63,145200.0,34.4093,34.4479,34.3322,34.4247,145200.0
2009-08-14 12:20:00,44.63,44.64,44.54,44.6,97600.0,34.4247,34.4324,34.3553,34.4016,97600.0
2009-08-14 12:30:00,44.6,44.62,44.54,44.61,67700.0,34.4016,34.417,34.3553,34.4093,67700.0
2009-08-14 12:40:00,44.6,44.69,44.59,44.6,138100.0,34.4016,34.471,34.3939,34.4016,138100.0
2009-08-14 12:50:00,44.6,44.63,44.55,44.58,107700.0,34.4016,34.4247,34.363,34.3861,107700.0
2009-08-14 13:00:00,44.58,44.61,44.52,44.53,98000.0,34.3861,34.4093,34.3399,34.3476,98000.0
2009-08-14 13:10:00,44.54,44.61,44.52,44.6,144200.0,34.3553,34.4093,34.3399,34.4016,144200.0
2009-08-14 13:20:00,44.6,44.63,44.48,44.57,148500.0,34.4016,34.4247,34.309,34.3784,148500.0
2009-08-14 13:30:00,44.56,44.59,44.49,44.5,98800.0,34.3707,34.3939,34.3167,34.3244,98800.0
2009-08-14 13:40:00,44.5,44.66,44.49,44.65,51700.0,34.3244,34.4479,34.3167,34.4401,51700.0
2009-08-14 13:50:00,44.65,44.66,44.54,44.66,70900.0,34.4401,34.4479,34.3553,34.4479,70900.0
2009-08-14 14:00:00,44.65,44.77,44.61,44.63,114100.0,34.4401,34.5327,34.4093,34.4247,114100.0
2009-08-14 14:10:00,44.64,44.75,44.58,44.67,82900.0,34.4324,34.5173,34.3861,34.4556,82900.0
2009-08-14 14:20:00,44.67,44.67,44.58,44.59,85000.0,34.4556,34.4556,34.3861,34.3939,85000.0
2009-08-14 14:30:00,44.58,44.66,44.54,44.66,107900.0,34.3861,34.4479,34.3553,34.4479,107900.0
2009-08-14 14:40:00,44.65,44.77,44.64,44.76,165400.0,34.4401,34.5327,34.4324,34.525,165400.0
2009-08-14 14:50:00,44.75,44.76,44.63,44.71,86800.0,34.5173,34.525,34.4247,34.4864,86800.0
2009-08-14 15:00:00,44.72,44.76,44.68,44.71,108000.0,34.4941,34.525,34.4633,34.4864,108000.0
2009-08-14 15:10:00,44.71,44.71,44.56,44.64,197200.0,34.4864,34.4864,34.3707,34.4324,197200.0
2009-08-14 15:20:00,44.64,44.68,44.5,44.52,184900.0,34.4324,34.4633,34.3244,34.3399,184900.0
2009-08-14 15:30:00,44.52,44.72,44.5,44.71,335600.0,34.3399,34.4941,34.3244,34.4864,335600.0
2009-08-14 15:40:00,44.7,44.78,44.64,44.68,440100.0,34.4787,34.5404,34.4324,34.4633,440100.0
2009-08-14 15:50:00,44.67,44.89,44.67,44.89,611900.0,34.4556,34.6253,34.4556,34.6253,611900.0
2009-08-17 09:30:00,44.16,44.25,43.71,43.8,441100.0,34.0622,34.1316,33.7151,33.7845,441100.0
2009-08-17 09:40:00,43.77,44.05,43.71,43.76,237500.0,33.7614,33.9773,33.7151,33.7537,237500.0
2009-08-17 09:50:00,43.76,43.95,43.74,43.93,97900.0,33.7537,33.9002,33.7382,33.8848,97900.0
2009-08-17 10:00:00,43.91,43.95,43.74,43.76,178600.0,33.8694,33.9002,33.7382,33.7537,178600.0
2009-08-17 10:10:00,43.76,43.85,43.7,43.83,94100.0,33.7537,33.8231,33.7074,33.8076,94100.0
2009-08-17 10:20:00,43.83,43.88,43.74,43.85,116400.0,33.8076,33.8462,33.7382,33.8231,116400.0
2009-08-17 10:30:00,43.87,43.89,43.77,43.77,104200.0,33.8385,33.8539,33.7614,33.7614,104200.0
2009-08-17 10:40:00,43.79,43.82,43.76,43.8,97400.0,33.7768,33.7999,33.7537,33.7845,97400.0
2009-08-17 10:50:00,43.81,43.92,43.8,43.85,145000.0,33.7922,33.8771,33.7845,33.8231,145000.0
2009-08-17 11:00:00,43.84,43.96,43.8,43.89,81300.0,33.8154,33.9079,33.7845,33.8539,81300.0
2009-08-17 11:10:00,43.88,43.9,43.73,43.79,87400.0,33.8462,33.8616,33.7305,33.7768,87400.0
2009-08-17 11:20:00,43.78,43.99,43.77,43.98,67700.0,33.7691,33.9311,33.7614,33.9233,67700.0
2009-08-17 11:30:00,43.99,44.09,43.98,44.09,63800.0,33.9311,34.0082,33.9233,34.0082,63800.0
2009-08-17 11:40:00,44.08,44.14,44.02,44.03,94600.0,34.0005,34.0468,33.9542,33.9619,94600.0
2009-08-17 11:50:00,44.02,44.2,44.0,44.18,73700.0,33.9542,34.093,33.9388,34.0776,73700.0
2009-08-17 12:00:00,44.18,44.22,44.11,44.12,66500.0,34.0776,34.1085,34.0236,34.0313,66500.0
2009-08-17 12:10:00,44.11,44.11,44.03,44.05,73900.0,34.0236,34.0236,33.9619,33.9773,73900.0
2009-08-17 12:20:00,44.05,44.06,44.0,44.03,37100.0,33.9773,33.9851,33.9388,33.9619,37100.0
2009-08-17 12:30:00,44.03,44.04,43.96,43.96,54100.0,33.9619,33.9696,33.9079,33.9079,54100.0
2009-08-17 12:40:00,43.96,44.01,43.94,43.94,57400.0,33.9079,33.9465,33.8925,33.8925,57400.0
2009-08-17 12:50:00,43.94,44.07,43.93,44.06,47300.0,33.8925,33.9928,33.8848,33.9851,47300.0
2009-08-17 13:00:00,44.05,44.05,43.83,43.88,97700.0,33.9773,33.9773,33.8076,33.8462,97700.0
2009-08-17 13:10:00,43.88,43.99,43.86,43.94,56300.0,33.8462,33.9311,33.8308,33.8925,56300.0
2009-08-17 13:20:00,43.98,44.05,43.9,44.05,40700.0,33.9233,33.9773,33.8616,33.9773,40700.0
2009-08-17 13:30:00,44.05,44.05,43.97,43.98,52800.0,33.9773,33.9773,33.9156,33.9233,52800.0
2009-08-17 13:40:00,43.97,44.07,43.94,44.03,57400.0,33.9156,33.9928,33.8925,33.9619,57400.0
2009-08-17 13:50:00,44.04,44.1,43.98,44.1,39000.0,33.9696,34.0159,33.9233,34.0159,39000.0
2009-08-17 14:00:00,44.1,44.1,44.03,44.08,62300.0,34.0159,34.0159,33.9619,34.0005,62300.0
2009-08-17 14:10:00,44.07,44.17,44.06,44.14,74800.0,33.9928,34.0699,33.9851,34.0468,74800.0
2009-08-17 14:20:00,44.14,44.16,44.07,44.15,129300.0,34.0468,34.0622,33.9928,34.0545,129300.0
2009-08-17 14:30:00,44.15,44.22,44.13,44.19,68000.0,34.0545,34.1085,34.039,34.0853,68000.0
2009-08-17 14:40:00,44.18,44.18,44.01,44.02,88300.0,34.0776,34.0776,33.9465,33.9542,88300.0
2009-08-17 14:50:00,44.03,44.11,44.01,44.08,71300.0,33.9619,34.0236,33.9465,34.0005,71300.0
2009-08-17 15:00:00,44.08,44.15,44.06,44.11,89800.0,34.0005,34.0545,33.9851,34.0236,89800.0
2009-08-17 15:10:00,44.11,44.2,44.08,44.18,74800.0,34.0236,34.093,34.0005,34.0776,74800.0
2009-08-17 15:20:00,44.18,44.21,44.01,44.04,241500.0,34.0776,34.1008,33.9465,33.9696,241500.0
2009-08-17 15:30:00,44.03,44.22,43.99,44.22,267200.0,33.9619,34.1085,33.9311,34.1085,267200.0
2009-08-17 15:40:00,44.21,44.26,44.05,44.16,396800.0,34.1008,34.1393,33.9773,34.0622,396800.0
2009-08-17 15:50:00,44.16,44.28,44.15,44.19,462700.0,34.0622,34.1547,34.0545,34.0853,462700.0
2009-08-18 09:30:00,44.01,44.53,43.87,44.23,269100.0,33.9465,34.3476,33.8385,34.1162,269100.0
2009-08-18 09:40:00,44.25,44.36,44.0,44.04,201900.0,34.1316,34.2165,33.9388,33.9696,201900.0
2009-08-18 09:50:00,44.03,44.07,43.87,44.0,143100.0,33.9619,33.9928,33.8385,33.9388,143100.0
2009-08-18 10:00:00,44.01,44.25,43.99,44.14,129400.0,33.9465,34.1316,33.9311,34.0468,129400.0
2009-08-18 10:10:00,44.15,44.22,44.09,44.1,89900.0,34.0545,34.1085,34.0082,34.0159,89900.0
2009-08-18 10:20:00,44.1,44.15,43.87,43.89,110300.0,34.0159,34.0545,33.8385,33.8539,110300.0
2009-08-18 10:30:00,43.88,44.0,43.87,44.0,107900.0,33.8462,33.9388,33.8385,33.9388,107900.0
2009-08-18 10:40:00,44.0,44.05,43.97,44.02,92100.0,33.9388,33.9773,33.9156,33.9542,92100.0
2009-08-18 10:50:00,44.02,44.04,43.9,43.92,68200.0,33.9542,33.9696,33.8616,33.8771,68200.0
2009-08-18 11:00:00,43.91,43.94,43.83,43.85,118500.0,33.8694,33.8925,33.8076,33.8231,118500.0
2009-08-18 11:10:00,43.85,43.9,43.82,43.85,104500.0,33.8231,33.8616,33.7999,33.8231,104500.0
2009-08-18 11:20:00,43.85,43.9,43.84,43.85,67300.0,33.8231,33.8616,33.8154,33.8231,67300.0
2009-08-18 11:30:00,43.86,43.93,43.84,43.85,108600.0,33.8308,33.8848,33.8154,33.8231,108600.0
2009-08-18 11:40:00,43.84,43.86,43.81,43.85,70500.0,33.8154,33.8308,33.7922,33.8231,70500.0
2009-08-18 11:50:00,43.85,43.88,43.83,43.83,57100.0,33.8231,33.8462,33.8076,33.8076,57100.0
2009-08-18 12:00:00,43.85,43.9,43.82,43.88,127800.0,33.8231,33.8616,33.7999,33.8462,127800.0
2009-08-18 12:10:00,43.88,43.9,43.85,43.88,69500.0,33.8462,33.8616,33.8231,33.8462,69500.0
2009-08-18 12:20:00,43.88,43.91,43.87,43.91,39800.0,33.8462,33.8694,33.8385,33.8694,39800.0
2009-08-18 12:30:00,43.91,43.91,43.85,43.85,78400.0,33.8694,33.8694,33.8231,33.8231,78400.0
2009-08-18 12:40:00,43.85,43.91,43.85,43.85,83300.0,33.8231,33.8694,33.8231,33.8231,83300.0
2009-08-18 12:50:00,43.84,43.84,43.77,43.78,51600.0,33.8154,33.8154,33.7614,33.7691,51600.0
2009-08-18 13:00:00,43.78,43.9,43.78,43.84,65200.0,33.7691,33.8616,33.7691,33.8154,65200.0
2009-08-18 13:10:00,43.85,43.85,43.77,43.79,56500.0,33.8231,33.8231,33.7614,33.7768,56500.0
2009-08-18 13:20:00,43.79,43.83,43.79,43.82,50400.0,33.7768,33.8076,33.7768,33.7999,50400.0
2009-08-18 13:30:00,43.82,43.82,43.75,43.75,193700.0,33.7999,33.7999,33.7459,33.7459,193700.0
2009-08-18 13:40:00,43.75,43.75,43.73,43.75,54500.0,33.7459,33.7459,33.7305,33.7459,54500.0
2009-08-18 13:50:00,43.74,43.81,43.74,43.8,61100.0,33.7382,33.7922,33.7382,33.7845,61100.0
2009-08-18 14:00:00,43.79,43.85,43.79,43.85,78300.0,33.7768,33.8231,33.7768,33.8231,78300.0
2009-08-18 14:10:00,43.85,43.9,43.82,43.83,68100.0,33.8231,33.8616,33.7999,33.8076,68100.0
2009-08-18 14:20:00,43.83,43.86,43.8,43.85,66300.0,33.8076,33.8308,33.7845,33.8231,66300.0
2009-08-18 14:30:00,43.85,43.85,43.75,43.79,96100.0,33.8231,33.8231,33.7459,33.7768,96100.0
2009-08-18 14:40:00,43.79,43.8,43.76,43.78,54800.0,33.7768,33.7845,33.7537,33.7691,54800.0
2009-08-18 14:50:00,43.78,43.8,43.75,43.75,55900.0,33.7691,33.7845,33.7459,33.7459,55900.0
2009-08-18 15:00:00,43.76,43.8,43.74,43.78,150600.0,33.7537,33.7845,33.7382,33.7691,150600.0
2009-08-18 15:10:00,43.78,43.78,43.75,43.76,112400.0,33.7691,33.7691,33.7459,33.7537,112400.0
2009-08-18 15:20:00,43.77,43.78,43.7,43.71,173100.0,33.7614,33.7691,33.7074,33.7151,173100.0
2009-08-18 15:30:00,43.71,43.72,43.69,43.7,245500.0,33.7151,33.7228,33.6997,33.7074,245500.0
2009-08-18 15:40:00,43.69,43.85,43.69,43.84,299400.0,33.6997,33.8231,33.6997,33.8154,299400.0
2009-08-18 15:50:00,43.85,43.87,43.74,43.78,586600.0,33.8231,33.8385,33.7382,33.7691,586600.0
2009-08-19 09:30:00,43.5,43.5,43.17,43.19,299500.0,33.5531,33.5531,33.2986,33.314,299500.0
2009-08-19 09:40:00,43.19,43.57,43.1,43.35,324800.0,33.314,33.6071,33.2446,33.4374,324800.0
2009-08-19 09:50:00,43.35,43.39,43.18,43.26,223000.0,33.4374,33.4683,33.3063,33.368,223000.0
2009-08-19 10:00:00,43.28,43.54,43.27,43.53,127400.0,33.3834,33.584,33.3757,33.5762,127400.0
2009-08-19 10:10:00,43.53,43.54,43.27,43.27,139500.0,33.5762,33.584,33.3757,33.3757,139500.0
2009-08-19 10:20:00,43.27,43.35,43.23,43.3,126600.0,33.3757,33.4374,33.3448,33.3988,126600.0
2009-08-19 10:30:00,43.31,43.45,43.31,43.4,192400.0,33.4066,33.5145,33.4066,33.476,192400.0
2009-08-19 10:40:00,43.4,43.51,43.39,43.5,85300.0,33.476,33.5608,33.4683,33.5531,85300.0
2009-08-19 10:50:00,43.5,43.52,43.44,43.47,91000.0,33.5531,33.5685,33.5068,33.53,91000.0
2009-08-19 11:00:00,43.48,43.54,43.41,43.45,84900.0,33.5377,33.584,33.4837,33.5145,84900.0
2009-08-19 11:10:00,43.45,43.49,43.38,43.42,103300.0,33.5145,33.5454,33.4605,33.4914,103300.0
2009-08-19 11:20:00,43.42,43.45,43.35,43.38,74000.0,33.4914,33.5145,33.4374,33.4605,74000.0
2009-08-19 11:30:00,43.37,43.4,43.31,43.35,91900.0,33.4528,33.476,33.4066,33.4374,91900.0
2009-08-19 11:40:00,43.34,43.37,43.28,43.35,99700.0,33.4297,33.4528,33.3834,33.4374,99700.0
2009-08-19 11:50:00,43.35,43.77,43.35,43.75,251400.0,33.4374,33.7614,33.4374,33.7459,251400.0
2009-08-19 12:00:00,43.75,43.85,43.75,43.81,215200.0,33.7459,33.8231,33.7459,33.7922,215200.0
2009-08-19 12:10:00,43.8,43.91,43.78,43.8,71000.0,33.7845,33.8694,33.7691,33.7845,71000.0
2009-08-19 12:20:00,43.8,43.81,43.7,43.74,75500.0,33.7845,33.7922,33.7074,33.7382,75500.0
2009-08-19 12:30:00,43.75,43.76,43.65,43.65,98700.0,33.7459,33.7537,33.6688,33.6688,98700.0
2009-08-19 12:40:00,43.66,43.66,43.57,43.6,75800.0,33.6765,33.6765,33.6071,33.6302,75800.0
2009-08-19 12:50:00,43.6,43.68,43.6,43.62,246000.0,33.6302,33.6919,33.6302,33.6457,246000.0
2009-08-19 13:00:00,43.62,43.63,43.55,43.58,141400.0,33.6457,33.6534,33.5917,33.6148,141400.0
2009-08-19 13:10:00,43.58,43.66,43.54,43.65,213000.0,33.6148,33.6765,33.584,33.6688,213000.0
2009-08-19 13:20:00,43.66,43.7,43.65,43.65,65000.0,33.6765,33.7074,33.6688,33.6688,65000.0
2009-08-19 13:30:00,43.66,43.66,43.62,43.63,90200.0,33.6765,33.6765,33.6457,33.6534,90200.0
2009-08-19 13:40:00,43.64,43.65,43.56,43.61,96300.0,33.6611,33.6688,33.5994,33.638,96300.0
2009-08-19 13:50:00,43.61,43.61,43.54,43.58,130700.0,33.638,33.638,33.584,33.6148,130700.0
2009-08-19 14:00:00,43.6,43.66,43.58,43.62,161400.0,33.6302,33.6765,33.6148,33.6457,161400.0
2009-08-19 14:10:00,43.61,43.65,43.57,43.58,91400.0,33.638,33.6688,33.6071,33.6148,91400.0
2009-08-19 14:20:00,43.58,43.6,43.51,43.51,157500.0,33.6148,33.6302,33.5608,33.5608,157500.0
2009-08-19 14:30:00,43.51,43.53,43.47,43.51,106100.0,33.5608,33.5762,33.53,33.5608,106100.0
2009-08-19 14:40:00,43.5,43.51,43.45,43.5,83600.0,33.5531,33.5608,33.5145,33.5531,83600.0
2009-08-19 14:50:00,43.49,43.51,43.47,43.5,105000.0,33.5454,33.5608,33.53,33.5531,105000.0
2009-08-19 15:00:00,43.5,43.51,43.43,43.44,145300.0,33.5531,33.5608,33.4991,33.5068,145300.0
2009-08-19 15:10:00,43.45,43.46,43.37,43.43,182800.0,33.5145,33.5223,33.4528,33.4991,182800.0
2009-08-19 15:20:00,43.43,43.45,43.36,43.36,149800.0,33.4991,33.5145,33.4451,33.4451,149800.0
2009-08-19 15:30:00,43.36,43.42,43.32,43.42,230200.0,33.4451,33.4914,33.4143,33.4914,230200.0
2009-08-19 15:40:00,43.42,43.49,43.4,43.47,327000.0,33.4914,33.5454,33.476,33.53,327000.0
2009-08-19 15:50:00,43.46,43.61,43.46,43.57,453300.0,33.5223,33.638,33.5223,33.6071,453300.0
2009-08-20 09:30:00,43.54,43.86,43.49,43.8,300700.0,33.584,33.8308,33.5454,33.7845,300700.0
2009-08-20 09:40:00,43.81,44.09,43.8,44.02,169700.0,33.7922,34.0082,33.7845,33.9542,169700.0
2009-08-20 09:50:00,44.04,44.23,44.03,44.21,157100.0,33.9696,34.1162,33.9619,34.1008,157100.0
2009-08-20 10:00:00,44.2,44.28,44.14,44.2,176900.0,34.093,34.1547,34.0468,34.093,176900.0
2009-08-20 10:10:00,44.2,44.26,44.1,44.25,111700.0,34.093,34.1393,34.0159,34.1316,111700.0
2009-08-20 10:20:00,44.23,44.27,44.1,44.13,83800.0,34.1162,34.147,34.0159,34.039,83800.0
2009-08-20 10:30:00,44.13,44.19,44.1,44.13,144000.0,34.039,34.0853,34.0159,34.039,144000.0
2009-08-20 10:40:00,44.13,44.18,44.1,44.11,78100.0,34.039,34.0776,34.0159,34.0236,78100.0
2009-08-20 10:50:00,44.11,44.12,44.07,44.07,104300.0,34.0236,34.0313,33.9928,33.9928,104300.0
2009-08-20 11:00:00,44.07,44.17,44.03,44.11,93600.0,33.9928,34.0699,33.9619,34.0236,93600.0
2009-08-20 11:10:00,44.11,44.14,44.08,44.09,48500.0,34.0236,34.0468,34.0005,34.0082,48500.0
2009-08-20 11:20:00,44.09,44.24,44.07,44.23,56000.0,34.0082,34.1239,33.9928,34.1162,56000.0
2009-08-20 11:30:00,44.23,44.26,44.12,44.16,44300.0,34.1162,34.1393,34.0313,34.0622,44300.0
2009-08-20 11:40:00,44.16,44.23,44.12,44.23,47600.0,34.0622,34.1162,34.0313,34.1162,47600.0
2009-08-20 11:50:00,44.23,44.27,44.18,44.26,57800.0,34.1162,34.147,34.0776,34.1393,57800.0
2009-08-20 12:00:00,44.26,44.29,44.19,44.19,53300.0,34.1393,34.1625,34.0853,34.0853,53300.0
2009-08-20 12:10:00,44.19,44.2,44.11,44.12,42700.0,34.0853,34.093,34.0236,34.0313,42700.0
2009-08-20 12:20:00,44.12,44.13,44.05,44.05,67700.0,34.0313,34.039,33.9773,33.9773,67700.0
2009-08-20 12:30:00,44.06,44.13,44.05,44.11,46900.0,33.9851,34.039,33.9773,34.0236,46900.0
2009-08-20 12:40:00,44.11,44.21,44.1,44.18,33000.0,34.0236,34.1008,34.0159,34.0776,33000.0
2009-08-20 12:50:00,44.18,44.21,44.1,44.14,52900.0,34.0776,34.1008,34.0159,34.0468,52900.0
2009-08-20 13:00:00,44.14,44.22,44.14,44.2,48000.0,34.0468,34.1085,34.0468,34.093,48000.0
2009-08-20 13:10:00,44.2,44.23,44.16,44.22,32400.0,34.093,34.1162,34.0622,34.1085,32400.0
2009-08-20 13:20:00,44.22,44.25,44.18,44.25,35100.0,34.1085,34.1316,34.0776,34.1316,35100.0
2009-08-20 13:30:00,44.25,44.27,44.2,44.2,61800.0,34.1316,34.147,34.093,34.093,61800.0
2009-08-20 13:40:00,44.2,44.29,44.18,44.27,73300.0,34.093,34.1625,34.0776,34.147,73300.0
2009-08-20 13:50:00,44.27,44.3,44.21,44.27,77000.0,34.147,34.1702,34.1008,34.147,77000.0
2009-08-20 14:00:00,44.28,44.49,44.28,44.37,233300.0,34.1547,34.3167,34.1547,34.2242,233300.0
2009-08-20 14:10:00,44.37,44.46,44.36,44.42,63000.0,34.2242,34.2936,34.2165,34.2627,63000.0
2009-08-20 14:20:00,44.41,44.44,44.37,44.41,94000.0,34.255,34.2782,34.2242,34.255,94000.0
2009-08-20 14:30:00,44.4,44.46,44.36,44.39,134200.0,34.2473,34.2936,34.2165,34.2396,134200.0
2009-08-20 14:40:00,44.4,44.5,44.39,44.49,116900.0,34.2473,34.3244,34.2396,34.3167,116900.0
2009-08-20 14:50:00,44.48,44.57,44.48,44.55,181300.0,34.309,34.3784,34.309,34.363,181300.0
2009-08-20 15:00:00,44.56,44.73,44.54,44.7,123700.0,34.3707,34.5018,34.3553,34.4787,123700.0
2009-08-20 15:10:00,44.69,44.79,44.68,44.76,184800.0,34.471,34.5481,34.4633,34.525,184800.0
2009-08-20 15:20:00,44.76,44.79,44.74,44.76,103600.0,34.525,34.5481,34.5096,34.525,103600.0
2009-08-20 15:30:00,44.76,44.83,44.72,44.76,229600.0,34.525,34.579,34.4941,34.525,229600.0
2009-08-20 15:40:00,44.76,44.82,44.62,44.65,368700.0,34.525,34.5713,34.417,34.4401,368700.0
2009-08-20 15:50:00,44.66,44.74,44.62,44.72,448100.0,34.4479,34.5096,34.417,34.4941,448100.0
2009-08-21 09:30:00,45.18,45.48,44.92,45.15,1017300.0,34.8489,35.0803,34.6484,34.8258,1017300.0
2009-08-21 09:40:00,45.14,45.2,44.98,45.07,191500.0,34.8181,34.8644,34.6947,34.7641,191500.0
2009-08-21 09:50:00,45.07,45.2,44.97,45.2,110500.0,34.7641,34.8644,34.687,34.8644,110500.0
2009-08-21 10:00:00,45.23,45.49,45.2,45.41,209600.0,34.8875,35.0881,34.8644,35.0264,209600.0
2009-08-21 10:10:00,45.41,45.52,45.38,45.47,196700.0,35.0264,35.1112,35.0032,35.0726,196700.0
2009-08-21 10:20:00,45.48,45.55,45.4,45.42,151900.0,35.0803,35.1343,35.0186,35.0341,151900.0
2009-08-21 10:30:00,45.41,45.65,45.34,45.59,148000.0,35.0264,35.2115,34.9724,35.1652,148000.0
2009-08-21 10:40:00,45.6,45.7,45.56,45.68,104900.0,35.1729,35.25,35.1421,35.2346,104900.0
2009-08-21 10:50:00,45.68,45.71,45.6,45.68,104100.0,35.2346,35.2578,35.1729,35.2346,104100.0
2009-08-21 11:00:00,45.67,45.75,45.64,45.75,134500.0,35.2269,35.2886,35.2038,35.2886,134500.0
2009-08-21 11:10:00,45.74,45.75,45.67,45.7,39100.0,35.2809,35.2886,35.2269,35.25,39100.0
2009-08-21 11:20:00,45.72,45.86,45.7,45.85,108800.0,35.2655,35.3735,35.25,35.3657,108800.0
2009-08-21 11:30:00,45.85,45.87,45.76,45.79,72300.0,35.3657,35.3812,35.2963,35.3195,72300.0
2009-08-21 11:40:00,45.78,45.9,45.78,45.88,76000.0,35.3118,35.4043,35.3118,35.3889,76000.0
2009-08-21 11:50:00,45.89,45.89,45.81,45.84,46200.0,35.3966,35.3966,35.3349,35.358,46200.0
2009-08-21 12:00:00,45.84,45.85,45.8,45.82,45100.0,35.358,35.3657,35.3272,35.3426,45100.0
2009-08-21 12:10:00,45.81,45.83,45.8,45.82,21500.0,35.3349,35.3503,35.3272,35.3426,21500.0
2009-08-21 12:20:00,45.81,45.9,45.8,45.87,49600.0,35.3349,35.4043,35.3272,35.3812,49600.0
2009-08-21 12:30:00,45.85,45.87,45.74,45.75,70900.0,35.3657,35.3812,35.2809,35.2886,70900.0
2009-08-21 12:40:00,45.75,45.93,45.74,45.92,78600.0,35.2886,35.4275,35.2809,35.4197,78600.0
2009-08-21 12:50:00,45.92,45.92,45.81,45.84,42500.0,35.4197,35.4197,35.3349,35.358,42500.0
2009-08-21 13:00:00,45.83,45.88,45.82,45.87,52800.0,35.3503,35.3889,35.3426,35.3812,52800.0
2009-08-21 13:10:00,45.87,45.95,45.84,45.95,62300.0,35.3812,35.4429,35.358,35.4429,62300.0
2009-08-21 13:20:00,45.95,45.97,45.93,45.96,67500.0,35.4429,35.4583,35.4275,35.4506,67500.0
2009-08-21 13:30:00,45.95,46.0,45.95,45.99,63000.0,35.4429,35.4814,35.4429,35.4737,63000.0
2009-08-21 13:40:00,45.99,46.0,45.89,45.9,60300.0,35.4737,35.4814,35.3966,35.4043,60300.0
2009-08-21 13:50:00,45.9,45.94,45.86,45.86,48800.0,35.4043,35.4352,35.3735,35.3735,48800.0
2009-08-21 14:00:00,45.85,45.89,45.78,45.82,46600.0,35.3657,35.3966,35.3118,35.3426,46600.0
2009-08-21 14:10:00,45.83,45.91,45.82,45.82,48100.0,35.3503,35.412,35.3426,35.3426,48100.0
2009-08-21 14:20:00,45.83,45.85,45.8,45.81,38300.0,35.3503,35.3657,35.3272,35.3349,38300.0
2009-08-21 14:30:00,45.8,45.88,45.8,45.83,37600.0,35.3272,35.3889,35.3272,35.3503,37600.0
2009-08-21 14:40:00,45.83,45.84,45.77,45.78,62700.0,35.3503,35.358,35.304,35.3118,62700.0
2009-08-21 14:50:00,45.78,45.9,45.77,45.89,50000.0,35.3118,35.4043,35.304,35.3966,50000.0
2009-08-21 15:00:00,45.89,45.9,45.86,45.86,81500.0,35.3966,35.4043,35.3735,35.3735,81500.0
2009-08-21 15:10:00,45.86,46.02,45.83,45.95,130700.0,35.3735,35.4969,35.3503,35.4429,130700.0
2009-08-21 15:20:00,45.95,46.0,45.91,45.97,130200.0,35.4429,35.4814,35.412,35.4583,130200.0
2009-08-21 15:30:00,45.97,46.02,45.86,45.93,127700.0,35.4583,35.4969,35.3735,35.4275,127700.0
2009-08-21 15:40:00,45.93,45.98,45.83,45.84,347400.0,35.4275,35.466,35.3503,35.358,347400.0
2009-08-21 15:50:00,45.84,45.92,45.78,45.87,458200.0,35.358,35.4197,35.3118,35.3812,458200.0
2009-08-24 09:30:00,46.51,46.51,45.97,46.36,488700.0,35.8748,35.8748,35.4583,35.7591,488700.0
2009-08-24 09:40:00,46.38,46.39,46.0,46.1,189500.0,35.7746,35.7823,35.4814,35.5586,189500.0
2009-08-24 09:50:00,46.06,46.32,46.06,46.29,112100.0,35.5277,35.7283,35.5277,35.7051,112100.0
2009-08-24 10:00:00,46.3,46.41,46.28,46.39,104200.0,35.7128,35.7977,35.6974,35.7823,104200.0
2009-08-24 10:10:00,46.4,46.49,46.37,46.46,77100.0,35.79,35.8594,35.7668,35.8363,77100.0
2009-08-24 10:20:00,46.46,46.57,46.46,46.56,70800.0,35.8363,35.9211,35.8363,35.9134,70800.0
2009-08-24 10:30:00,46.55,46.73,46.54,46.72,131100.0,35.9057,36.0445,35.898,36.0368,131100.0
2009-08-24 10:40:00,46.72,46.96,46.71,46.96,150800.0,36.0368,36.2219,36.0291,36.2219,150800.0
2009-08-24 10:50:00,46.96,47.11,46.95,47.1,241800.0,36.2219,36.3376,36.2142,36.3299,241800.0
2009-08-24 11:00:00,47.1,47.17,46.93,46.93,169900.0,36.3299,36.3839,36.1988,36.1988,169900.0
2009-08-24 11:10:00,46.93,47.03,46.89,47.03,94400.0,36.1988,36.2759,36.1679,36.2759,94400.0
2009-08-24 11:20:00,47.03,47.79,46.97,47.0,131500.0,36.2759,36.8621,36.2296,36.2528,131500.0
2009-08-24 11:30:00,47.01,47.15,46.98,47.12,97200.0,36.2605,36.3685,36.2374,36.3453,97200.0
2009-08-24 11:40:00,47.13,47.15,47.03,47.05,88400.0,36.3531,36.3685,36.2759,36.2913,88400.0
2009-08-24 11:50:00,47.06,47.06,46.99,47.0,80000.0,36.2991,36.2991,36.2451,36.2528,80000.0
2009-08-24 12:00:00,47.01,47.08,46.99,47.04,78100.0,36.2605,36.3145,36.2451,36.2836,78100.0
2009-08-24 12:10:00,47.06,47.1,47.04,47.07,68600.0,36.2991,36.3299,36.2836,36.3068,68600.0
2009-08-24 12:20:00,47.08,47.15,47.07,47.12,52200.0,36.3145,36.3685,36.3068,36.3453,52200.0
2009-08-24 12:30:00,47.12,47.12,47.06,47.11,60300.0,36.3453,36.3453,36.2991,36.3376,60300.0
2009-08-24 12:40:00,47.12,47.17,47.11,47.15,48700.0,36.3453,36.3839,36.3376,36.3685,48700.0
2009-08-24 12:50:00,47.15,47.16,47.1,47.12,54700.0,36.3685,36.3762,36.3299,36.3453,54700.0
2009-08-24 13:00:00,47.13,47.21,47.11,47.12,221800.0,36.3531,36.4148,36.3376,36.3453,221800.0
2009-08-24 13:10:00,47.13,47.23,47.06,47.23,156300.0,36.3531,36.4302,36.2991,36.4302,156300.0
2009-08-24 13:20:00,47.22,47.22,47.11,47.11,175000.0,36.4225,36.4225,36.3376,36.3376,175000.0
2009-08-24 13:30:00,47.12,47.16,47.09,47.16,108000.0,36.3453,36.3762,36.3222,36.3762,108000.0
2009-08-24 13:40:00,47.16,47.22,47.13,47.15,97600.0,36.3762,36.4225,36.3531,36.3685,97600.0
2009-08-24 13:50:00,47.15,47.19,47.13,47.18,80600.0,36.3685,36.3993,36.3531,36.3916,80600.0
2009-08-24 14:00:00,47.19,47.19,47.08,47.09,80100.0,36.3993,36.3993,36.3145,36.3222,80100.0
2009-08-24 14:10:00,47.09,47.1,47.02,47.06,77300.0,36.3222,36.3299,36.2682,36.2991,77300.0
2009-08-24 14:20:00,47.07,47.09,47.01,47.03,87900.0,36.3068,36.3222,36.2605,36.2759,87900.0
2009-08-24 14:30:00,47.04,47.08,47.01,47.06,95000.0,36.2836,36.3145,36.2605,36.2991,95000.0
2009-08-24 14:40:00,47.07,47.08,47.03,47.05,64300.0,36.3068,36.3145,36.2759,36.2913,64300.0
2009-08-24 14:50:00,47.05,47.13,47.04,47.09,160700.0,36.2913,36.3531,36.2836,36.3222,160700.0
2009-08-24 15:00:00,47.1,47.13,47.0,47.0,198600.0,36.3299,36.3531,36.2528,36.2528,198600.0
2009-08-24 15:10:00,47.01,47.11,47.0,47.06,232800.0,36.2605,36.3376,36.2528,36.2991,232800.0
2009-08-24 15:20:00,47.06,47.15,47.02,47.12,164100.0,36.2991,36.3685,36.2682,36.3453,164100.0
2009-08-24 15:30:00,47.12,47.19,47.1,47.15,228700.0,36.3453,36.3993,36.3299,36.3685,228700.0
2009-08-24 15:40:00,47.16,47.18,47.06,47.1,472400.0,36.3762,36.3916,36.2991,36.3299,472400.0
2009-08-24 15:50:00,47.11,47.18,47.09,47.16,504800.0,36.3376,36.3916,36.3222,36.3762,504800.0
2009-08-25 09:30:00,47.5,47.65,47.28,47.55,421200.0,36.6384,36.7541,36.4688,36.677,421200.0
2009-08-25 09:40:00,47.54,47.75,47.52,47.73,252100.0,36.6693,36.8313,36.6539,36.8159,252100.0
2009-08-25 09:50:00,47.74,48.17,47.74,48.07,479900.0,36.8236,37.1552,36.8236,37.0781,479900.0
2009-08-25 10:00:00,48.09,48.5,48.08,48.43,483300.0,37.0935,37.4098,37.0858,37.3558,483300.0
2009-08-25 10:10:00,48.44,48.61,48.3,48.48,536500.0,37.3635,37.4946,37.2555,37.3944,536500.0
2009-08-25 10:20:00,48.47,48.75,48.45,48.6,342900.0,37.3866,37.6026,37.3712,37.4869,342900.0
2009-08-25 10:30:00,48.61,48.71,48.5,48.61,310300.0,37.4946,37.5718,37.4098,37.4946,310300.0
2009-08-25 10:40:00,48.61,48.62,48.53,48.58,177000.0,37.4946,37.5023,37.4329,37.4715,177000.0
2009-08-25 10:50:00,48.57,48.65,48.55,48.6,150600.0,37.4638,37.5255,37.4484,37.4869,150600.0
2009-08-25 11:00:00,48.61,48.69,48.57,48.58,115100.0,37.4946,37.5563,37.4638,37.4715,115100.0
2009-08-25 11:10:00,48.58,48.59,48.43,48.46,180400.0,37.4715,37.4792,37.3558,37.3789,180400.0
2009-08-25 11:20:00,48.47,48.59,48.46,48.56,157900.0,37.3866,37.4792,37.3789,37.4561,157900.0
2009-08-25 11:30:00,48.56,48.6,48.5,48.55,138300.0,37.4561,37.4869,37.4098,37.4484,138300.0
2009-08-25 11:40:00,48.55,48.6,48.5,48.51,117400.0,37.4484,37.4869,37.4098,37.4175,117400.0
2009-08-25 11:50:00,48.52,48.6,48.45,48.49,129700.0,37.4252,37.4869,37.3712,37.4021,129700.0
2009-08-25 12:00:00,48.5,48.55,48.49,48.52,59200.0,37.4098,37.4484,37.4021,37.4252,59200.0
2009-08-25 12:10:00,48.52,48.54,48.49,48.51,56300.0,37.4252,37.4406,37.4021,37.4175,56300.0
2009-08-25 12:20:00,48.5,48.69,48.49,48.67,92400.0,37.4098,37.5563,37.4021,37.5409,92400.0
2009-08-25 12:30:00,48.68,48.77,48.55,48.56,122400.0,37.5486,37.618,37.4484,37.4561,122400.0
2009-08-25 12:40:00,48.56,48.56,48.5,48.5,55100.0,37.4561,37.4561,37.4098,37.4098,55100.0
2009-08-25 12:50:00,48.51,48.54,48.48,48.51,202400.0,37.4175,37.4406,37.3944,37.4175,202400.0
2009-08-25 13:00:00,48.51,48.53,48.5,48.51,132300.0,37.4175,37.4329,37.4098,37.4175,132300.0
2009-08-25 13:10:00,48.51,48.56,48.49,48.5,114000.0,37.4175,37.4561,37.4021,37.4098,114000.0
2009-08-25 13:20:00,48.5,48.53,48.4,48.41,194800.0,37.4098,37.4329,37.3326,37.3404,194800.0
2009-08-25 13:30:00,48.41,48.5,48.34,48.5,120900.0,37.3404,37.4098,37.2864,37.4098,120900.0
2009-08-25 13:40:00,48.5,48.53,48.46,48.53,162500.0,37.4098,37.4329,37.3789,37.4329,162500.0
2009-08-25 13:50:00,48.54,48.57,48.45,48.5,109800.0,37.4406,37.4638,37.3712,37.4098,109800.0
2009-08-25 14:00:00,48.5,48.52,48.37,48.42,173600.0,37.4098,37.4252,37.3095,37.3481,173600.0
2009-08-25 14:10:00,48.41,48.48,48.39,48.45,200100.0,37.3404,37.3944,37.3249,37.3712,200100.0
2009-08-25 14:20:00,48.44,48.47,48.36,48.4,103800.0,37.3635,37.3866,37.3018,37.3326,103800.0
2009-08-25 14:30:00,48.4,48.42,48.3,48.33,132100.0,37.3326,37.3481,37.2555,37.2787,132100.0
2009-08-25 14:40:00,48.32,48.36,48.26,48.31,250300.0,37.2709,37.3018,37.2247,37.2632,250300.0
2009-08-25 14:50:00,48.31,48.42,48.28,48.41,168500.0,37.2632,37.3481,37.2401,37.3404,168500.0
2009-08-25 15:00:00,48.42,48.49,48.37,48.38,151700.0,37.3481,37.4021,37.3095,37.3172,151700.0
2009-08-25 15:10:00,48.38,48.42,48.35,48.35,112200.0,37.3172,37.3481,37.2941,37.2941,112200.0
2009-08-25 15:20:00,48.35,48.44,48.33,48.36,122700.0,37.2941,37.3635,37.2787,37.3018,122700.0
2009-08-25 15:30:00,48.36,48.37,48.23,48.3,216100.0,37.3018,37.3095,37.2015,37.2555,216100.0
2009-08-25 15:40:00,48.3,48.33,48.18,48.19,264200.0,37.2555,37.2787,37.163,37.1707,264200.0
2009-08-25 15:50:00,48.19,48.34,48.18,48.26,397900.0,37.1707,37.2864,37.163,37.2247,397900.0
2009-08-26 09:30:00,48.01,48.38,48.0,48.11,201700.0,37.0318,37.3172,37.0241,37.109,201700.0
2009-08-26 09:40:00,48.14,48.25,47.93,47.94,179500.0,37.1321,37.2169,36.9701,36.9778,179500.0
2009-08-26 09:50:00,47.93,48.08,47.8,47.92,141700.0,36.9701,37.0858,36.8698,36.9624,141700.0
2009-08-26 10:00:00,47.95,48.16,47.82,48.03,171100.0,36.9855,37.1475,36.8853,37.0473,171100.0
2009-08-26 10:10:00,48.01,48.19,47.97,48.13,118100.0,37.0318,37.1707,37.001,37.1244,118100.0
2009-08-26 10:20:00,48.12,48.19,47.99,48.08,82400.0,37.1167,37.1707,37.0164,37.0858,82400.0
2009-08-26 10:30:00,48.08,48.19,48.0,48.18,68300.0,37.0858,37.1707,37.0241,37.163,68300.0
2009-08-26 10:40:00,48.18,48.19,47.88,47.91,79500.0,37.163,37.1707,36.9316,36.9547,79500.0
2009-08-26 10:50:00,47.92,48.15,47.9,48.11,86600.0,36.9624,37.1398,36.947,37.109,86600.0
2009-08-26 11:00:00,48.11,48.14,47.85,47.86,108900.0,37.109,37.1321,36.9084,36.9161,108900.0
2009-08-26 11:10:00,47.85,47.86,47.68,47.71,128400.0,36.9084,36.9161,36.7773,36.8004,128400.0
2009-08-26 11:20:00,47.71,47.77,47.59,47.71,115200.0,36.8004,36.8467,36.7079,36.8004,115200.0
2009-08-26 11:30:00,47.71,47.71,47.44,47.49,146500.0,36.8004,36.8004,36.5922,36.6307,146500.0
2009-08-26 11:40:00,47.47,47.58,47.45,47.58,88100.0,36.6153,36.7002,36.5999,36.7002,88100.0
2009-08-26 11:50:00,47.57,47.7,47.57,47.67,49300.0,36.6924,36.7927,36.6924,36.7696,49300.0
2009-08-26 12:00:00,47.67,47.72,47.64,47.68,35900.0,36.7696,36.8081,36.7464,36.7773,35900.0
2009-08-26 12:10:00,47.67,47.8,47.67,47.78,38300.0,36.7696,36.8698,36.7696,36.8544,38300.0
2009-08-26 12:20:00,47.78,47.88,47.77,47.84,50000.0,36.8544,36.9316,36.8467,36.9007,50000.0
2009-08-26 12:30:00,47.83,47.92,47.79,47.88,43200.0,36.893,36.9624,36.8621,36.9316,43200.0
2009-08-26 12:40:00,47.88,47.91,47.78,47.83,45500.0,36.9316,36.9547,36.8544,36.893,45500.0
2009-08-26 12:50:00,47.81,47.91,47.78,47.88,34100.0,36.8776,36.9547,36.8544,36.9316,34100.0
2009-08-26 13:00:00,47.88,47.9,47.75,47.79,39300.0,36.9316,36.947,36.8313,36.8621,39300.0
2009-08-26 13:10:00,47.78,47.84,47.76,47.8,31800.0,36.8544,36.9007,36.839,36.8698,31800.0
2009-08-26 13:20:00,47.8,47.83,47.79,47.82,22300.0,36.8698,36.893,36.8621,36.8853,22300.0
2009-08-26 13:30:00,47.83,47.89,47.78,47.87,46300.0,36.893,36.9393,36.8544,36.9238,46300.0
2009-08-26 13:40:00,47.87,47.9,47.81,47.9,31200.0,36.9238,36.947,36.8776,36.947,31200.0
2009-08-26 13:50:00,47.9,48.02,47.79,48.02,55300.0,36.947,37.0395,36.8621,37.0395,55300.0
2009-08-26 14:00:00,48.02,48.04,47.91,47.98,39700.0,37.0395,37.055,36.9547,37.0087,39700.0
2009-08-26 14:10:00,47.98,47.98,47.83,47.86,69500.0,37.0087,37.0087,36.893,36.9161,69500.0
2009-08-26 14:20:00,47.86,47.87,47.76,47.8,66500.0,36.9161,36.9238,36.839,36.8698,66500.0
2009-08-26 14:30:00,47.8,47.86,47.76,47.83,44900.0,36.8698,36.9161,36.839,36.893,44900.0
2009-08-26 14:40:00,47.83,47.86,47.78,47.82,59200.0,36.893,36.9161,36.8544,36.8853,59200.0
2009-08-26 14:50:00,47.82,47.84,47.68,47.7,68300.0,36.8853,36.9007,36.7773,36.7927,68300.0
2009-08-26 15:00:00,47.68,47.78,47.66,47.74,83900.0,36.7773,36.8544,36.7619,36.8236,83900.0
2009-08-26 15:10:00,47.75,47.78,47.67,47.77,81800.0,36.8313,36.8544,36.7696,36.8467,81800.0
2009-08-26 15:20:00,47.77,47.81,47.68,47.72,95400.0,36.8467,36.8776,36.7773,36.8081,95400.0
2009-08-26 15:30:00,47.72,47.81,47.64,47.8,167200.0,36.8081,36.8776,36.7464,36.8698,167200.0
2009-08-26 15:40:00,47.81,47.9,47.76,47.85,238900.0,36.8776,36.947,36.839,36.9084,238900.0
2009-08-26 15:50:00,47.86,47.93,47.8,47.82,290000.0,36.9161,36.9701,36.8698,36.8853,290000.0
2009-08-27 09:30:00,51.4,52.26,51.27,51.86,2986900.0,39.6467,40.31,39.5464,40.0015,2986900.0
2009-08-27 09:40:00,51.85,51.92,51.4,51.72,1275500.0,39.9938,40.0478,39.6467,39.8935,1275500.0
2009-08-27 09:50:00,51.73,51.84,51.55,51.74,722900.0,39.9012,39.986,39.7624,39.9089,722900.0
2009-08-27 10:00:00,51.74,51.76,51.25,51.44,1022400.0,39.9089,39.9243,39.531,39.6775,1022400.0
2009-08-27 10:10:00,51.44,51.66,51.1,51.37,743300.0,39.6775,39.8472,39.4153,39.6235,743300.0
2009-08-27 10:20:00,51.38,51.47,51.0,51.34,656800.0,39.6312,39.7007,39.3381,39.6004,656800.0
2009-08-27 10:30:00,51.34,51.6,51.24,51.25,414000.0,39.6004,39.8009,39.5232,39.531,414000.0
2009-08-27 10:40:00,51.25,51.37,51.22,51.26,303600.0,39.531,39.6235,39.5078,39.5387,303600.0
2009-08-27 10:50:00,51.26,51.36,51.11,51.26,296900.0,39.5387,39.6158,39.423,39.5387,296900.0
2009-08-27 11:00:00,51.26,51.52,51.25,51.47,236200.0,39.5387,39.7392,39.531,39.7007,236200.0
2009-08-27 11:10:00,51.48,51.64,51.45,51.6,268700.0,39.7084,39.8318,39.6852,39.8009,268700.0
2009-08-27 11:20:00,51.6,51.97,51.57,51.93,446000.0,39.8009,40.0863,39.7778,40.0555,446000.0
2009-08-27 11:30:00,51.93,51.99,51.83,51.92,476000.0,40.0555,40.1017,39.9783,40.0478,476000.0
2009-08-27 11:40:00,51.91,52.25,51.9,52.22,495900.0,40.04,40.3023,40.0323,40.2792,495900.0
2009-08-27 11:50:00,52.22,52.38,52.13,52.35,421300.0,40.2792,40.4026,40.2097,40.3794,421300.0
2009-08-27 12:00:00,52.35,52.37,52.12,52.17,196200.0,40.3794,40.3949,40.202,40.2406,196200.0
2009-08-27 12:10:00,52.18,52.21,52.07,52.07,174200.0,40.2483,40.2714,40.1635,40.1635,174200.0
2009-08-27 12:20:00,52.07,52.3,51.96,52.23,289900.0,40.1635,40.3409,40.0786,40.2869,289900.0
2009-08-27 12:30:00,52.23,52.29,52.01,52.09,215400.0,40.2869,40.3331,40.1172,40.1789,215400.0
2009-08-27 12:40:00,52.08,52.15,51.95,51.98,197900.0,40.1712,40.2252,40.0709,40.094,197900.0
2009-08-27 12:50:00,51.99,52.09,51.98,51.99,162700.0,40.1017,40.1789,40.094,40.1017,162700.0
2009-08-27 13:00:00,51.99,52.03,51.98,52.0,119700.0,40.1017,40.1326,40.094,40.1095,119700.0
2009-08-27 13:10:00,52.0,52.0,51.8,51.92,228200.0,40.1095,40.1095,39.9552,40.0478,228200.0
2009-08-27 13:20:00,51.93,51.95,51.82,51.89,122800.0,40.0555,40.0709,39.9706,40.0246,122800.0
2009-08-27 13:30:00,51.87,52.1,51.85,51.99,177600.0,40.0092,40.1866,39.9938,40.1017,177600.0
2009-08-27 13:40:00,51.98,52.01,51.87,51.89,140300.0,40.094,40.1172,40.0092,40.0246,140300.0
2009-08-27 13:50:00,51.9,52.0,51.83,51.98,141100.0,40.0323,40.1095,39.9783,40.094,141100.0
2009-08-27 14:00:00,51.99,52.01,51.92,51.97,203200.0,40.1017,40.1172,40.0478,40.0863,203200.0
2009-08-27 14:10:00,51.96,52.06,51.93,52.0,180900.0,40.0786,40.1557,40.0555,40.1095,180900.0
2009-08-27 14:20:00,52.0,52.02,51.84,51.96,136400.0,40.1095,40.1249,39.986,40.0786,136400.0
2009-08-27 14:30:00,51.96,52.15,51.95,52.09,266400.0,40.0786,40.2252,40.0709,40.1789,266400.0
2009-08-27 14:40:00,52.1,52.18,51.96,51.97,169700.0,40.1866,40.2483,40.0786,40.0863,169700.0
2009-08-27 14:50:00,51.96,51.99,51.9,51.93,134400.0,40.0786,40.1017,40.0323,40.0555,134400.0
2009-08-27 15:00:00,51.94,51.99,51.9,51.95,189900.0,40.0632,40.1017,40.0323,40.0709,189900.0
2009-08-27 15:10:00,51.95,52.0,51.91,51.95,187100.0,40.0709,40.1095,40.04,40.0709,187100.0
2009-08-27 15:20:00,51.95,52.02,51.84,51.86,332700.0,40.0709,40.1249,39.986,40.0015,332700.0
2009-08-27 15:30:00,51.86,51.93,51.73,51.92,413400.0,40.0015,40.0555,39.9012,40.0478,413400.0
2009-08-27 15:40:00,51.92,51.94,51.79,51.88,411700.0,40.0478,40.0632,39.9475,40.0169,411700.0
2009-08-27 15:50:00,51.87,51.92,51.73,51.79,802100.0,40.0092,40.0478,39.9012,39.9475,802100.0
2009-08-28 09:30:00,51.68,51.9,51.5,51.56,595400.0,39.8626,40.0323,39.7238,39.7701,595400.0
2009-08-28 09:40:00,51.55,51.76,51.44,51.46,414200.0,39.7624,39.9243,39.6775,39.6929,414200.0
2009-08-28 09:50:00,51.46,51.97,51.4,51.88,601300.0,39.6929,40.0863,39.6467,40.0169,601300.0
2009-08-28 10:00:00,51.88,52.53,51.84,52.38,712900.0,40.0169,40.5183,39.986,40.4026,712900.0
2009-08-28 10:10:00,52.38,52.38,52.05,52.07,404000.0,40.4026,40.4026,40.148,40.1635,404000.0
2009-08-28 10:20:00,52.07,52.09,51.61,51.62,454300.0,40.1635,40.1789,39.8086,39.8164,454300.0
2009-08-28 10:30:00,51.62,51.91,51.62,51.9,283400.0,39.8164,40.04,39.8164,40.0323,283400.0
2009-08-28 10:40:00,51.9,51.91,51.7,51.77,305600.0,40.0323,40.04,39.8781,39.9321,305600.0
2009-08-28 10:50:00,51.78,51.8,51.63,51.7,215400.0,39.9398,39.9552,39.8241,39.8781,215400.0
2009-08-28 11:00:00,51.7,51.7,51.35,51.38,357700.0,39.8781,39.8781,39.6081,39.6312,357700.0
2009-08-28 11:10:00,51.4,51.4,51.27,51.33,282800.0,39.6467,39.6467,39.5464,39.5927,282800.0
2009-08-28 11:20:00,51.33,51.43,51.16,51.32,362900.0,39.5927,39.6698,39.4615,39.585,362900.0
2009-08-28 11:30:00,51.32,51.38,51.26,51.29,213700.0,39.585,39.6312,39.5387,39.5618,213700.0
2009-08-28 11:40:00,51.28,51.34,51.23,51.31,166600.0,39.5541,39.6004,39.5155,39.5772,166600.0
2009-08-28 11:50:00,51.31,51.31,51.21,51.29,242900.0,39.5772,39.5772,39.5001,39.5618,242900.0
2009-08-28 12:00:00,51.29,51.44,51.11,51.13,169600.0,39.5618,39.6775,39.423,39.4384,169600.0
2009-08-28 12:10:00,51.12,51.15,50.8,50.84,269800.0,39.4307,39.4538,39.1839,39.2147,269800.0
2009-08-28 12:20:00,50.84,50.95,50.79,50.9,258400.0,39.2147,39.2996,39.1761,39.261,258400.0
2009-08-28 12:30:00,50.89,51.02,50.84,51.02,229500.0,39.2533,39.3535,39.2147,39.3535,229500.0
2009-08-28 12:40:00,51.03,51.1,50.99,51.04,112200.0,39.3613,39.4153,39.3304,39.369,112200.0
2009-08-28 12:50:00,51.04,51.22,51.02,51.22,185700.0,39.369,39.5078,39.3535,39.5078,185700.0
2009-08-28 13:00:00,51.22,51.27,51.14,51.2,97200.0,39.5078,39.5464,39.4461,39.4924,97200.0
2009-08-28 13:10:00,51.19,51.24,51.07,51.09,236300.0,39.4847,39.5232,39.3921,39.4075,236300.0
2009-08-28 13:20:00,51.09,51.2,51.08,51.14,106000.0,39.4075,39.4924,39.3998,39.4461,106000.0
2009-08-28 13:30:00,51.15,51.19,51.1,51.11,80200.0,39.4538,39.4847,39.4153,39.423,80200.0
2009-08-28 13:40:00,51.11,51.14,51.1,51.11,81000.0,39.423,39.4461,39.4153,39.423,81000.0
2009-08-28 13:50:00,51.1,51.13,51.02,51.03,117800.0,39.4153,39.4384,39.3535,39.3613,117800.0
2009-08-28 14:00:00,51.02,51.11,51.0,51.04,178100.0,39.3535,39.423,39.3381,39.369,178100.0
2009-08-28 14:10:00,51.03,51.17,51.02,51.12,181500.0,39.3613,39.4692,39.3535,39.4307,181500.0
2009-08-28 14:20:00,51.12,51.12,50.96,50.99,175000.0,39.4307,39.4307,39.3073,39.3304,175000.0
2009-08-28 14:30:00,51.0,51.03,50.86,50.89,255200.0,39.3381,39.3613,39.2301,39.2533,255200.0
2009-08-28 14:40:00,50.88,50.93,50.81,50.89,131400.0,39.2456,39.2841,39.1916,39.2533,131400.0
2009-08-28 14:50:00,50.9,50.93,50.81,50.83,173500.0,39.261,39.2841,39.1916,39.207,173500.0
2009-08-28 15:00:00,50.83,50.85,50.7,50.72,196100.0,39.207,39.2224,39.1067,39.1221,196100.0
2009-08-28 15:10:00,50.72,50.95,50.72,50.95,100700.0,39.1221,39.2996,39.1221,39.2996,100700.0
2009-08-28 15:20:00,50.96,51.15,50.96,51.12,269700.0,39.3073,39.4538,39.3073,39.4307,269700.0
2009-08-28 15:30:00,51.12,51.17,50.96,51.0,243800.0,39.4307,39.4692,39.3073,39.3381,243800.0
2009-08-28 15:40:00,51.0,51.04,50.86,50.96,263800.0,39.3381,39.369,39.2301,39.3073,263800.0
2009-08-28 15:50:00,50.95,51.05,50.87,51.01,452800.0,39.2996,39.3767,39.2378,39.3458,452800.0
2009-08-31 09:30:00,50.17,50.25,50.01,50.04,368700.0,38.6979,38.7596,38.5745,38.5976,368700.0
2009-08-31 09:40:00,50.04,50.17,49.8,49.84,464300.0,38.5976,38.6979,38.4125,38.4434,464300.0
2009-08-31 09:50:00,49.84,49.84,49.48,49.71,440000.0,38.4434,38.4434,38.1657,38.3431,440000.0
2009-08-31 10:00:00,49.71,49.85,49.53,49.83,208400.0,38.3431,38.4511,38.2043,38.4357,208400.0
2009-08-31 10:10:00,49.81,49.81,49.63,49.69,135100.0,38.4202,38.4202,38.2814,38.3277,135100.0
2009-08-31 10:20:00,49.69,49.7,49.6,49.65,221500.0,38.3277,38.3354,38.2583,38.2968,221500.0
2009-08-31 10:30:00,49.64,49.82,49.53,49.81,236000.0,38.2891,38.4279,38.2043,38.4202,236000.0
2009-08-31 10:40:00,49.81,49.87,49.7,49.8,277100.0,38.4202,38.4665,38.3354,38.4125,277100.0
2009-08-31 10:50:00,49.81,49.85,49.61,49.66,135400.0,38.4202,38.4511,38.266,38.3045,135400.0
2009-08-31 11:00:00,49.66,49.68,49.57,49.67,127100.0,38.3045,38.32,38.2351,38.3122,127100.0
2009-08-31 11:10:00,49.66,49.78,49.66,49.74,149300.0,38.3045,38.3971,38.3045,38.3662,149300.0
2009-08-31 11:20:00,49.74,49.78,49.62,49.64,110800.0,38.3662,38.3971,38.2737,38.2891,110800.0
2009-08-31 11:30:00,49.64,49.7,49.58,49.64,164200.0,38.2891,38.3354,38.2428,38.2891,164200.0
2009-08-31 11:40:00,49.64,49.64,49.38,49.39,239000.0,38.2891,38.2891,38.0886,38.0963,239000.0
2009-08-31 11:50:00,49.38,49.43,49.25,49.27,175700.0,38.0886,38.1271,37.9883,38.0037,175700.0
2009-08-31 12:00:00,49.27,49.42,49.26,49.36,257200.0,38.0037,38.1194,37.996,38.0731,257200.0
2009-08-31 12:10:00,49.36,49.4,49.32,49.36,132800.0,38.0731,38.104,38.0423,38.0731,132800.0
2009-08-31 12:20:00,49.36,49.4,49.31,49.31,113900.0,38.0731,38.104,38.0346,38.0346,113900.0
2009-08-31 12:30:00,49.33,49.39,49.26,49.27,133500.0,38.05,38.0963,37.996,38.0037,133500.0
2009-08-31 12:40:00,49.28,49.3,49.21,49.29,159200.0,38.0114,38.0269,37.9574,38.0191,159200.0
2009-08-31 12:50:00,49.29,49.3,49.26,49.28,98000.0,38.0191,38.0269,37.996,38.0114,98000.0
2009-08-31 13:00:00,49.29,49.29,49.2,49.21,143300.0,38.0191,38.0191,37.9497,37.9574,143300.0
2009-08-31 13:10:00,49.2,49.22,49.17,49.19,226600.0,37.9497,37.9651,37.9266,37.942,226600.0
2009-08-31 13:20:00,49.2,49.29,49.19,49.23,114500.0,37.9497,38.0191,37.942,37.9729,114500.0
2009-08-31 13:30:00,49.23,49.23,49.12,49.14,243400.0,37.9729,37.9729,37.888,37.9034,243400.0
2009-08-31 13:40:00,49.14,49.15,49.02,49.04,165400.0,37.9034,37.9112,37.8109,37.8263,165400.0
2009-08-31 13:50:00,49.04,49.09,49.02,49.09,247000.0,37.8263,37.8649,37.8109,37.8649,247000.0
2009-08-31 14:00:00,49.08,49.27,49.08,49.27,187600.0,37.8572,38.0037,37.8572,38.0037,187600.0
2009-08-31 14:10:00,49.27,49.32,49.23,49.3,153100.0,38.0037,38.0423,37.9729,38.0269,153100.0
2009-08-31 14:20:00,49.29,49.33,49.28,49.28,114600.0,38.0191,38.05,38.0114,38.0114,114600.0
2009-08-31 14:30:00,49.29,49.41,49.28,49.39,160100.0,38.0191,38.1117,38.0114,38.0963,160100.0
2009-08-31 14:40:00,49.4,49.55,49.39,49.53,230800.0,38.104,38.2197,38.0963,38.2043,230800.0
2009-08-31 14:50:00,49.53,49.55,49.46,49.51,156700.0,38.2043,38.2197,38.1503,38.1888,156700.0
2009-08-31 15:00:00,49.5,49.51,49.33,49.34,237200.0,38.1811,38.1888,38.05,38.0577,237200.0
2009-08-31 15:10:00,49.34,49.4,49.31,49.36,161700.0,38.0577,38.104,38.0346,38.0731,161700.0
2009-08-31 15:20:00,49.36,49.51,49.28,49.51,253400.0,38.0731,38.1888,38.0114,38.1888,253400.0
2009-08-31 15:30:00,49.51,49.58,49.49,49.57,171000.0,38.1888,38.2428,38.1734,38.2351,171000.0
2009-08-31 15:40:00,49.57,49.59,49.49,49.54,393500.0,38.2351,38.2505,38.1734,38.212,393500.0
2009-08-31 15:50:00,49.54,49.73,49.52,49.72,543200.0,38.212,38.3585,38.1965,38.3508,543200.0
2009-09-01 09:30:00,49.21,50.05,49.21,49.99,352000.0,37.9574,38.6054,37.9574,38.5591,352000.0
2009-09-01 09:40:00,49.98,50.2,49.81,50.09,336300.0,38.5514,38.7211,38.4202,38.6362,336300.0
2009-09-01 09:50:00,50.09,50.19,50.0,50.1,320700.0,38.6362,38.7133,38.5668,38.6439,320700.0
2009-09-01 10:00:00,50.13,50.38,50.03,50.3,348700.0,38.6671,38.8599,38.5899,38.7982,348700.0
2009-09-01 10:10:00,50.29,50.32,49.74,49.8,297600.0,38.7905,38.8136,38.3662,38.4125,297600.0
2009-09-01 10:20:00,49.8,50.03,49.77,49.92,194900.0,38.4125,38.5899,38.3894,38.5051,194900.0
2009-09-01 10:30:00,49.93,49.99,49.82,49.88,121000.0,38.5128,38.5591,38.4279,38.4742,121000.0
2009-09-01 10:40:00,49.89,49.93,49.61,49.7,83100.0,38.4819,38.5128,38.266,38.3354,83100.0
2009-09-01 10:50:00,49.7,49.71,49.56,49.6,99900.0,38.3354,38.3431,38.2274,38.2583,99900.0
2009-09-01 11:00:00,49.6,49.62,49.28,49.34,233400.0,38.2583,38.2737,38.0114,38.0577,233400.0
2009-09-01 11:10:00,49.31,49.31,48.92,48.98,232000.0,38.0346,38.0346,37.7337,37.78,232000.0
2009-09-01 11:20:00,49.0,49.0,48.61,48.66,342900.0,37.7955,37.7955,37.4946,37.5332,342900.0
2009-09-01 11:30:00,48.65,48.69,48.47,48.58,352900.0,37.5255,37.5563,37.3866,37.4715,352900.0
2009-09-01 11:40:00,48.58,48.83,48.47,48.63,269000.0,37.4715,37.6643,37.3866,37.5101,269000.0
2009-09-01 11:50:00,48.64,48.78,48.58,48.69,135700.0,37.5178,37.6258,37.4715,37.5563,135700.0
2009-09-01 12:00:00,48.7,48.84,48.64,48.76,131700.0,37.5641,37.672,37.5178,37.6103,131700.0
2009-09-01 12:10:00,48.75,48.92,48.75,48.81,101800.0,37.6026,37.7337,37.6026,37.6489,101800.0
2009-09-01 12:20:00,48.8,48.81,48.58,48.73,91400.0,37.6412,37.6489,37.4715,37.5872,91400.0
2009-09-01 12:30:00,48.73,48.91,48.64,48.83,134600.0,37.5872,37.726,37.5178,37.6643,134600.0
2009-09-01 12:40:00,48.84,49.0,48.83,48.89,100100.0,37.672,37.7955,37.6643,37.7106,100100.0
2009-09-01 12:50:00,48.89,48.94,48.85,48.89,63800.0,37.7106,37.7492,37.6798,37.7106,63800.0
2009-09-01 13:00:00,48.91,48.94,48.61,48.68,143400.0,37.726,37.7492,37.4946,37.5486,143400.0
2009-09-01 13:10:00,48.67,48.77,48.63,48.72,147200.0,37.5409,37.618,37.5101,37.5795,147200.0
2009-09-01 13:20:00,48.72,48.79,48.68,48.74,126100.0,37.5795,37.6335,37.5486,37.5949,126100.0
2009-09-01 13:30:00,48.74,48.75,48.61,48.65,190100.0,37.5949,37.6026,37.4946,37.5255,190100.0
2009-09-01 13:40:00,48.66,48.76,48.65,48.71,121600.0,37.5332,37.6103,37.5255,37.5718,121600.0
2009-09-01 13:50:00,48.71,48.91,48.71,48.9,142700.0,37.5718,37.726,37.5718,37.7183,142700.0
2009-09-01 14:00:00,48.89,48.92,48.79,48.89,146500.0,37.7106,37.7337,37.6335,37.7106,146500.0
2009-09-01 14:10:00,48.9,48.99,48.77,48.86,152800.0,37.7183,37.7877,37.618,37.6875,152800.0
2009-09-01 14:20:00,48.86,48.86,48.71,48.79,80800.0,37.6875,37.6875,37.5718,37.6335,80800.0
2009-09-01 14:30:00,48.79,48.92,48.77,48.87,80400.0,37.6335,37.7337,37.618,37.6952,80400.0
2009-09-01 14:40:00,48.87,48.87,48.66,48.67,113900.0,37.6952,37.6952,37.5332,37.5409,113900.0
2009-09-01 14:50:00,48.68,48.75,48.6,48.71,198400.0,37.5486,37.6026,37.4869,37.5718,198400.0
2009-09-01 15:00:00,48.72,48.75,48.62,48.63,151400.0,37.5795,37.6026,37.5023,37.5101,151400.0
2009-09-01 15:10:00,48.64,48.73,48.62,48.73,95600.0,37.5178,37.5872,37.5023,37.5872,95600.0
2009-09-01 15:20:00,48.73,48.74,48.59,48.65,141900.0,37.5872,37.5949,37.4792,37.5255,141900.0
2009-09-01 15:30:00,48.65,48.77,48.64,48.75,168400.0,37.5255,37.618,37.5178,37.6026,168400.0
2009-09-01 15:40:00,48.74,48.75,48.6,48.68,327800.0,37.5949,37.6026,37.4869,37.5486,327800.0
2009-09-01 15:50:00,48.67,48.92,48.62,48.75,600000.0,37.5409,37.7337,37.5023,37.6026,600000.0
2009-09-02 09:30:00,48.59,48.98,48.53,48.53,275500.0,37.4792,37.78,37.4329,37.4329,275500.0
2009-09-02 09:40:00,48.52,48.74,48.39,48.47,160600.0,37.4252,37.5949,37.3249,37.3866,160600.0
2009-09-02 09:50:00,48.49,48.8,48.46,48.52,135800.0,37.4021,37.6412,37.3789,37.4252,135800.0
2009-09-02 10:00:00,48.5,48.61,48.28,48.56,197600.0,37.4098,37.4946,37.2401,37.4561,197600.0
2009-09-02 10:10:00,48.57,48.69,48.5,48.69,94300.0,37.4638,37.5563,37.4098,37.5563,94300.0
2009-09-02 10:20:00,48.66,48.69,48.48,48.48,72100.0,37.5332,37.5563,37.3944,37.3944,72100.0
2009-09-02 10:30:00,48.48,48.57,48.26,48.51,93900.0,37.3944,37.4638,37.2247,37.4175,93900.0
2009-09-02 10:40:00,48.48,48.65,48.48,48.54,85500.0,37.3944,37.5255,37.3944,37.4406,85500.0
2009-09-02 10:50:00,48.56,48.68,48.46,48.65,75900.0,37.4561,37.5486,37.3789,37.5255,75900.0
2009-09-02 11:00:00,48.64,48.64,48.36,48.38,86000.0,37.5178,37.5178,37.3018,37.3172,86000.0
2009-09-02 11:10:00,48.39,48.56,48.39,48.46,59300.0,37.3249,37.4561,37.3249,37.3789,59300.0
2009-09-02 11:20:00,48.46,48.6,48.44,48.52,61000.0,37.3789,37.4869,37.3635,37.4252,61000.0
2009-09-02 11:30:00,48.53,48.59,48.33,48.39,84400.0,37.4329,37.4792,37.2787,37.3249,84400.0
2009-09-02 11:40:00,48.38,48.41,48.28,48.3,49900.0,37.3172,37.3404,37.2401,37.2555,49900.0
2009-09-02 11:50:00,48.3,48.33,48.18,48.2,55400.0,37.2555,37.2787,37.163,37.1784,55400.0
2009-09-02 12:00:00,48.2,48.31,48.16,48.29,69100.0,37.1784,37.2632,37.1475,37.2478,69100.0
2009-09-02 12:10:00,48.29,48.38,48.28,48.35,39700.0,37.2478,37.3172,37.2401,37.2941,39700.0
2009-09-02 12:20:00,48.36,48.5,48.34,48.45,38400.0,37.3018,37.4098,37.2864,37.3712,38400.0
2009-09-02 12:30:00,48.46,48.6,48.45,48.55,101200.0,37.3789,37.4869,37.3712,37.4484,101200.0
2009-09-02 12:40:00,48.57,48.68,48.56,48.63,86500.0,37.4638,37.5486,37.4561,37.5101,86500.0
2009-09-02 12:50:00,48.64,48.64,48.54,48.56,90300.0,37.5178,37.5178,37.4406,37.4561,90300.0
2009-09-02 13:00:00,48.56,48.6,48.48,48.55,64900.0,37.4561,37.4869,37.3944,37.4484,64900.0
2009-09-02 13:10:00,48.55,48.64,48.53,48.56,34200.0,37.4484,37.5178,37.4329,37.4561,34200.0
2009-09-02 13:20:00,48.56,48.59,48.5,48.5,39500.0,37.4561,37.4792,37.4098,37.4098,39500.0
2009-09-02 13:30:00,48.49,48.5,48.43,48.46,22500.0,37.4021,37.4098,37.3558,37.3789,22500.0
2009-09-02 13:40:00,48.45,48.57,48.45,48.55,44600.0,37.3712,37.4638,37.3712,37.4484,44600.0
2009-09-02 13:50:00,48.55,48.57,48.43,48.48,52700.0,37.4484,37.4638,37.3558,37.3944,52700.0
2009-09-02 14:00:00,48.48,48.53,48.4,48.45,43300.0,37.3944,37.4329,37.3326,37.3712,43300.0
2009-09-02 14:10:00,48.44,48.52,48.41,48.49,56700.0,37.3635,37.4252,37.3404,37.4021,56700.0
2009-09-02 14:20:00,48.49,48.51,48.32,48.48,161700.0,37.4021,37.4175,37.2709,37.3944,161700.0
2009-09-02 14:30:00,48.46,48.51,48.44,48.45,64200.0,37.3789,37.4175,37.3635,37.3712,64200.0
2009-09-02 14:40:00,48.47,48.57,48.39,48.44,64100.0,37.3866,37.4638,37.3249,37.3635,64100.0
2009-09-02 14:50:00,48.44,48.46,48.4,48.41,52800.0,37.3635,37.3789,37.3326,37.3404,52800.0
2009-09-02 15:00:00,48.4,48.45,48.37,48.38,71700.0,37.3326,37.3712,37.3095,37.3172,71700.0
2009-09-02 15:10:00,48.38,48.53,48.33,48.52,124900.0,37.3172,37.4329,37.2787,37.4252,124900.0
2009-09-02 15:20:00,48.53,48.53,48.4,48.45,74100.0,37.4329,37.4329,37.3326,37.3712,74100.0
2009-09-02 15:30:00,48.44,48.59,48.43,48.58,134800.0,37.3635,37.4792,37.3558,37.4715,134800.0
2009-09-02 15:40:00,48.58,48.59,48.45,48.46,149800.0,37.4715,37.4792,37.3712,37.3789,149800.0
2009-09-02 15:50:00,48.45,48.51,48.32,48.35,307000.0,37.3712,37.4175,37.2709,37.2941,307000.0
2009-09-03 09:30:00,48.51,48.83,48.47,48.58,222300.0,37.4175,37.6643,37.3866,37.4715,222300.0
2009-09-03 09:40:00,48.57,48.59,48.33,48.41,164400.0,37.4638,37.4792,37.2787,37.3404,164400.0
2009-09-03 09:50:00,48.42,48.42,48.06,48.25,154100.0,37.3481,37.3481,37.0704,37.2169,154100.0
2009-09-03 10:00:00,48.24,48.41,48.0,48.1,271400.0,37.2092,37.3404,37.0241,37.1012,271400.0
2009-09-03 10:10:00,48.11,48.21,47.83,47.98,273200.0,37.109,37.1861,36.893,37.0087,273200.0
2009-09-03 10:20:00,47.97,48.05,47.76,47.83,211700.0,37.001,37.0627,36.839,36.893,211700.0
2009-09-03 10:30:00,47.84,48.0,47.81,47.99,182900.0,36.9007,37.0241,36.8776,37.0164,182900.0
2009-09-03 10:40:00,47.99,48.07,47.93,47.94,135100.0,37.0164,37.0781,36.9701,36.9778,135100.0
2009-09-03 10:50:00,47.95,48.06,47.9,47.95,92700.0,36.9855,37.0704,36.947,36.9855,92700.0
2009-09-03 11:00:00,47.96,48.18,47.96,48.13,79300.0,36.9933,37.163,36.9933,37.1244,79300.0
2009-09-03 11:10:00,48.12,48.16,48.05,48.1,84300.0,37.1167,37.1475,37.0627,37.1012,84300.0
2009-09-03 11:20:00,48.11,48.2,48.05,48.05,92100.0,37.109,37.1784,37.0627,37.0627,92100.0
2009-09-03 11:30:00,48.05,48.24,48.03,48.17,93100.0,37.0627,37.2092,37.0473,37.1552,93100.0
2009-09-03 11:40:00,48.18,48.29,48.17,48.27,103300.0,37.163,37.2478,37.1552,37.2324,103300.0
2009-09-03 11:50:00,48.26,48.28,48.11,48.14,145200.0,37.2247,37.2401,37.109,37.1321,145200.0
2009-09-03 12:00:00,48.13,48.24,48.12,48.19,64700.0,37.1244,37.2092,37.1167,37.1707,64700.0
2009-09-03 12:10:00,48.2,48.25,48.18,48.22,51000.0,37.1784,37.2169,37.163,37.1938,51000.0
2009-09-03 12:20:00,48.22,48.23,48.13,48.16,36000.0,37.1938,37.2015,37.1244,37.1475,36000.0
2009-09-03 12:30:00,48.17,48.21,48.14,48.16,34600.0,37.1552,37.1861,37.1321,37.1475,34600.0
2009-09-03 12:40:00,48.16,48.19,48.11,48.12,48800.0,37.1475,37.1707,37.109,37.1167,48800.0
2009-09-03 12:50:00,48.12,48.14,48.09,48.12,69800.0,37.1167,37.1321,37.0935,37.1167,69800.0
2009-09-03 13:00:00,48.13,48.17,48.12,48.14,71300.0,37.1244,37.1552,37.1167,37.1321,71300.0
2009-09-03 13:10:00,48.15,48.17,48.12,48.14,40300.0,37.1398,37.1552,37.1167,37.1321,40300.0
2009-09-03 13:20:00,48.14,48.27,48.14,48.23,67100.0,37.1321,37.2324,37.1321,37.2015,67100.0
2009-09-03 13:30:00,48.23,48.27,48.2,48.2,68800.0,37.2015,37.2324,37.1784,37.1784,68800.0
2009-09-03 13:40:00,48.19,48.22,48.17,48.18,73300.0,37.1707,37.1938,37.1552,37.163,73300.0
2009-09-03 13:50:00,48.19,48.19,48.08,48.13,117300.0,37.1707,37.1707,37.0858,37.1244,117300.0
2009-09-03 14:00:00,48.13,48.15,48.06,48.06,55100.0,37.1244,37.1398,37.0704,37.0704,55100.0
2009-09-03 14:10:00,48.07,48.07,48.0,48.02,50700.0,37.0781,37.0781,37.0241,37.0395,50700.0
2009-09-03 14:20:00,48.02,48.14,48.0,48.14,56000.0,37.0395,37.1321,37.0241,37.1321,56000.0
2009-09-03 14:30:00,48.15,48.15,48.01,48.01,51700.0,37.1398,37.1398,37.0318,37.0318,51700.0
2009-09-03 14:40:00,48.01,48.12,47.98,48.09,67700.0,37.0318,37.1167,37.0087,37.0935,67700.0
2009-09-03 14:50:00,48.08,48.15,48.08,48.14,41300.0,37.0858,37.1398,37.0858,37.1321,41300.0
2009-09-03 15:00:00,48.15,48.21,48.14,48.17,113000.0,37.1398,37.1861,37.1321,37.1552,113000.0
2009-09-03 15:10:00,48.16,48.25,48.13,48.22,122000.0,37.1475,37.2169,37.1244,37.1938,122000.0
2009-09-03 15:20:00,48.22,48.34,48.22,48.28,130500.0,37.1938,37.2864,37.1938,37.2401,130500.0
2009-09-03 15:30:00,48.29,48.46,48.28,48.44,186200.0,37.2478,37.3789,37.2401,37.3635,186200.0
2009-09-03 15:40:00,48.44,48.49,48.4,48.48,218200.0,37.3635,37.4021,37.3326,37.3944,218200.0
2009-09-03 15:50:00,48.48,48.56,48.46,48.52,458100.0,37.3944,37.4561,37.3789,37.4252,458100.0
2009-09-04 09:30:00,48.74,48.75,48.05,48.42,337200.0,37.5949,37.6026,37.0627,37.3481,337200.0
2009-09-04 09:40:00,48.42,48.57,48.25,48.28,161700.0,37.3481,37.4638,37.2169,37.2401,161700.0
2009-09-04 09:50:00,48.28,48.42,48.05,48.23,158000.0,37.2401,37.3481,37.0627,37.2015,158000.0
2009-09-04 10:00:00,48.22,48.48,48.21,48.47,117400.0,37.1938,37.3944,37.1861,37.3866,117400.0
2009-09-04 10:10:00,48.47,48.78,48.44,48.74,153600.0,37.3866,37.6258,37.3635,37.5949,153600.0
2009-09-04 10:20:00,48.73,48.82,48.67,48.68,122100.0,37.5872,37.6566,37.5409,37.5486,122100.0
2009-09-04 10:30:00,48.68,48.76,48.57,48.58,138200.0,37.5486,37.6103,37.4638,37.4715,138200.0
2009-09-04 10:40:00,48.59,48.65,48.53,48.58,116200.0,37.4792,37.5255,37.4329,37.4715,116200.0
2009-09-04 10:50:00,48.59,48.69,48.57,48.65,72900.0,37.4792,37.5563,37.4638,37.5255,72900.0
2009-09-04 11:00:00,48.66,48.67,48.47,48.5,123600.0,37.5332,37.5409,37.3866,37.4098,123600.0
2009-09-04 11:10:00,48.5,48.65,48.47,48.61,83600.0,37.4098,37.5255,37.3866,37.4946,83600.0
2009-09-04 11:20:00,48.62,48.74,48.61,48.71,83600.0,37.5023,37.5949,37.4946,37.5718,83600.0
2009-09-04 11:30:00,48.72,48.83,48.69,48.8,73900.0,37.5795,37.6643,37.5563,37.6412,73900.0
2009-09-04 11:40:00,48.81,48.88,48.79,48.84,60500.0,37.6489,37.7029,37.6335,37.672,60500.0
2009-09-04 11:50:00,48.85,48.85,48.74,48.82,69900.0,37.6798,37.6798,37.5949,37.6566,69900.0
2009-09-04 12:00:00,48.83,49.04,48.8,49.03,283200.0,37.6643,37.8263,37.6412,37.8186,283200.0
2009-09-04 12:10:00,49.03,49.2,49.03,49.19,151500.0,37.8186,37.9497,37.8186,37.942,151500.0
2009-09-04 12:20:00,49.19,49.25,49.14,49.16,139200.0,37.942,37.9883,37.9034,37.9189,139200.0
2009-09-04 12:30:00,49.17,49.2,49.02,49.04,99800.0,37.9266,37.9497,37.8109,37.8263,99800.0
2009-09-04 12:40:00,49.04,49.15,49.03,49.13,58800.0,37.8263,37.9112,37.8186,37.8957,58800.0
2009-09-04 12:50:00,49.13,49.26,49.11,49.26,81500.0,37.8957,37.996,37.8803,37.996,81500.0
2009-09-04 13:00:00,49.25,49.26,49.02,49.05,201200.0,37.9883,37.996,37.8109,37.834,201200.0
2009-09-04 13:10:00,49.05,49.14,49.0,49.12,145900.0,37.834,37.9034,37.7955,37.888,145900.0
2009-09-04 13:20:00,49.13,49.22,49.13,49.17,101700.0,37.8957,37.9651,37.8957,37.9266,101700.0
2009-09-04 13:30:00,49.18,49.19,49.14,49.14,103100.0,37.9343,37.942,37.9034,37.9034,103100.0
2009-09-04 13:40:00,49.14,49.2,49.14,49.16,82000.0,37.9034,37.9497,37.9034,37.9189,82000.0
2009-09-04 13:50:00,49.16,49.19,49.12,49.16,153600.0,37.9189,37.942,37.888,37.9189,153600.0
2009-09-04 14:00:00,49.16,49.19,49.14,49.14,159700.0,37.9189,37.942,37.9034,37.9034,159700.0
2009-09-04 14:10:00,49.14,49.18,49.14,49.15,92200.0,37.9034,37.9343,37.9034,37.9112,92200.0
2009-09-04 14:20:00,49.15,49.16,49.05,49.05,110000.0,37.9112,37.9189,37.834,37.834,110000.0
2009-09-04 14:30:00,49.05,49.1,49.0,49.06,122500.0,37.834,37.8726,37.7955,37.8417,122500.0
2009-09-04 14:40:00,49.07,49.15,49.06,49.12,86000.0,37.8494,37.9112,37.8417,37.888,86000.0
2009-09-04 14:50:00,49.12,49.15,49.07,49.13,83300.0,37.888,37.9112,37.8494,37.8957,83300.0
2009-09-04 15:00:00,49.13,49.17,49.01,49.01,135100.0,37.8957,37.9266,37.8032,37.8032,135100.0
2009-09-04 15:10:00,49.0,49.06,48.97,49.0,104800.0,37.7955,37.8417,37.7723,37.7955,104800.0
2009-09-04 15:20:00,49.0,49.03,48.97,48.97,167000.0,37.7955,37.8186,37.7723,37.7723,167000.0
2009-09-04 15:30:00,48.98,49.06,48.97,49.01,291200.0,37.78,37.8417,37.7723,37.8032,291200.0
2009-09-04 15:40:00,49.01,49.11,48.99,49.09,238000.0,37.8032,37.8803,37.7877,37.8649,238000.0
2009-09-04 15:50:00,49.08,49.14,49.07,49.13,333100.0,37.8572,37.9034,37.8494,37.8957,333100.0
2009-09-08 09:30:00,49.51,49.88,49.38,49.55,339800.0,38.1888,38.4742,38.0886,38.2197,339800.0
2009-09-08 09:40:00,49.55,49.55,49.18,49.4,207600.0,38.2197,38.2197,37.9343,38.104,207600.0
2009-09-08 09:50:00,49.4,49.6,49.29,49.33,191900.0,38.104,38.2583,38.0191,38.05,191900.0
2009-09-08 10:00:00,49.31,49.5,49.23,49.44,239800.0,38.0346,38.1811,37.9729,38.1348,239800.0
2009-09-08 10:10:00,49.45,49.64,49.37,49.37,137800.0,38.1426,38.2891,38.0808,38.0808,137800.0
2009-09-08 10:20:00,49.37,49.54,49.3,49.33,142800.0,38.0808,38.212,38.0269,38.05,142800.0
2009-09-08 10:30:00,49.35,49.45,49.3,49.42,72600.0,38.0654,38.1426,38.0269,38.1194,72600.0
2009-09-08 10:40:00,49.43,49.44,49.29,49.35,68900.0,38.1271,38.1348,38.0191,38.0654,68900.0
2009-09-08 10:50:00,49.36,49.51,49.34,49.47,51300.0,38.0731,38.1888,38.0577,38.158,51300.0
2009-09-08 11:00:00,49.46,49.5,49.35,49.38,59400.0,38.1503,38.1811,38.0654,38.0886,59400.0
2009-09-08 11:10:00,49.41,49.49,49.35,49.43,52400.0,38.1117,38.1734,38.0654,38.1271,52400.0
2009-09-08 11:20:00,49.43,49.53,49.41,49.49,61500.0,38.1271,38.2043,38.1117,38.1734,61500.0
2009-09-08 11:30:00,49.5,49.5,49.33,49.4,82400.0,38.1811,38.1811,38.05,38.104,82400.0
2009-09-08 11:40:00,49.39,49.42,49.2,49.21,79200.0,38.0963,38.1194,37.9497,37.9574,79200.0
2009-09-08 11:50:00,49.21,49.22,49.05,49.07,187600.0,37.9574,37.9651,37.834,37.8494,187600.0
2009-09-08 12:00:00,49.07,49.16,48.98,49.11,123200.0,37.8494,37.9189,37.78,37.8803,123200.0
2009-09-08 12:10:00,49.11,49.22,49.1,49.18,44100.0,37.8803,37.9651,37.8726,37.9343,44100.0
2009-09-08 12:20:00,49.18,49.19,49.11,49.17,52400.0,37.9343,37.942,37.8803,37.9266,52400.0
2009-09-08 12:30:00,49.17,49.19,49.1,49.11,53200.0,37.9266,37.942,37.8726,37.8803,53200.0
2009-09-08 12:40:00,49.1,49.13,49.07,49.08,46500.0,37.8726,37.8957,37.8494,37.8572,46500.0
2009-09-08 12:50:00,49.08,49.12,49.02,49.04,75400.0,37.8572,37.888,37.8109,37.8263,75400.0
2009-09-08 13:00:00,49.05,49.07,48.99,49.0,55500.0,37.834,37.8494,37.7877,37.7955,55500.0
2009-09-08 13:10:00,49.0,49.01,48.81,48.84,179100.0,37.7955,37.8032,37.6489,37.672,179100.0
2009-09-08 13:20:00,48.83,48.94,48.83,48.93,58800.0,37.6643,37.7492,37.6643,37.7415,58800.0
2009-09-08 13:30:00,48.93,49.0,48.92,48.99,28400.0,37.7415,37.7955,37.7337,37.7877,28400.0
2009-09-08 13:40:00,48.99,49.09,48.97,48.97,57900.0,37.7877,37.8649,37.7723,37.7723,57900.0
2009-09-08 13:50:00,48.97,49.12,48.96,49.12,59500.0,37.7723,37.888,37.7646,37.888,59500.0
2009-09-08 14:00:00,49.12,49.15,49.02,49.12,45200.0,37.888,37.9112,37.8109,37.888,45200.0
2009-09-08 14:10:00,49.12,49.19,49.08,49.14,46100.0,37.888,37.942,37.8572,37.9034,46100.0
2009-09-08 14:20:00,49.14,49.26,49.13,49.2,72800.0,37.9034,37.996,37.8957,37.9497,72800.0
2009-09-08 14:30:00,49.2,49.32,49.2,49.31,56700.0,37.9497,38.0423,37.9497,38.0346,56700.0
2009-09-08 14:40:00,49.31,49.41,49.26,49.41,103200.0,38.0346,38.1117,37.996,38.1117,103200.0
2009-09-08 14:50:00,49.41,49.43,49.35,49.36,66400.0,38.1117,38.1271,38.0654,38.0731,66400.0
2009-09-08 15:00:00,49.36,49.36,49.28,49.33,78900.0,38.0731,38.0731,38.0114,38.05,78900.0
2009-09-08 15:10:00,49.33,49.42,49.33,49.34,73100.0,38.05,38.1194,38.05,38.0577,73100.0
2009-09-08 15:20:00,49.35,49.45,49.31,49.44,93500.0,38.0654,38.1426,38.0346,38.1348,93500.0
2009-09-08 15:30:00,49.45,49.54,49.44,49.49,140700.0,38.1426,38.212,38.1348,38.1734,140700.0
2009-09-08 15:40:00,49.49,49.49,49.36,49.46,161900.0,38.1734,38.1734,38.0731,38.1503,161900.0
2009-09-08 15:50:00,49.46,49.49,49.44,49.44,363800.0,38.1503,38.1734,38.1348,38.1348,363800.0
2009-09-09 09:30:00,49.7,50.13,49.7,49.91,253200.0,38.3354,38.6671,38.3354,38.4974,253200.0
2009-09-09 09:40:00,49.9,50.15,49.79,50.06,205300.0,38.4897,38.6825,38.4048,38.6131,205300.0
2009-09-09 09:50:00,50.06,50.48,50.02,50.42,265900.0,38.6131,38.937,38.5822,38.8907,265900.0
2009-09-09 10:00:00,50.42,51.08,50.42,51.04,487800.0,38.8907,39.3998,38.8907,39.369,487800.0
2009-09-09 10:10:00,51.04,51.15,50.84,51.08,228400.0,39.369,39.4538,39.2147,39.3998,228400.0
2009-09-09 10:20:00,51.07,51.12,50.88,50.9,225800.0,39.3921,39.4307,39.2456,39.261,225800.0
2009-09-09 10:30:00,50.88,50.92,50.69,50.78,205800.0,39.2456,39.2764,39.099,39.1684,205800.0
2009-09-09 10:40:00,50.77,50.78,50.59,50.65,134100.0,39.1607,39.1684,39.0219,39.0682,134100.0
2009-09-09 10:50:00,50.64,50.8,50.63,50.77,124300.0,39.0604,39.1839,39.0527,39.1607,124300.0
2009-09-09 11:00:00,50.78,50.8,50.7,50.7,132700.0,39.1684,39.1839,39.1067,39.1067,132700.0
2009-09-09 11:10:00,50.71,50.73,50.58,50.6,90000.0,39.1144,39.1299,39.0142,39.0296,90000.0
2009-09-09 11:20:00,50.6,50.9,50.6,50.86,138400.0,39.0296,39.261,39.0296,39.2301,138400.0
2009-09-09 11:30:00,50.87,50.99,50.83,50.99,150400.0,39.2378,39.3304,39.207,39.3304,150400.0
2009-09-09 11:40:00,50.98,51.05,50.94,50.95,142400.0,39.3227,39.3767,39.2918,39.2996,142400.0
2009-09-09 11:50:00,50.95,50.96,50.87,50.9,150700.0,39.2996,39.3073,39.2378,39.261,150700.0
2009-09-09 12:00:00,50.9,50.91,50.81,50.84,72000.0,39.261,39.2687,39.1916,39.2147,72000.0
2009-09-09 12:10:00,50.84,50.87,50.75,50.76,70700.0,39.2147,39.2378,39.1453,39.153,70700.0
2009-09-09 12:20:00,50.77,50.79,50.71,50.72,65700.0,39.1607,39.1761,39.1144,39.1221,65700.0
2009-09-09 12:30:00,50.72,50.75,50.69,50.7,60000.0,39.1221,39.1453,39.099,39.1067,60000.0
2009-09-09 12:40:00,50.7,50.78,50.67,50.74,60400.0,39.1067,39.1684,39.0836,39.1376,60400.0
2009-09-09 12:50:00,50.74,50.8,50.68,50.73,49600.0,39.1376,39.1839,39.0913,39.1299,49600.0
2009-09-09 13:00:00,50.72,50.74,50.6,50.71,171300.0,39.1221,39.1376,39.0296,39.1144,171300.0
2009-09-09 13:10:00,50.71,50.89,50.68,50.81,90000.0,39.1144,39.2533,39.0913,39.1916,90000.0
2009-09-09 13:20:00,50.8,50.87,50.66,50.69,134200.0,39.1839,39.2378,39.0759,39.099,134200.0
2009-09-09 13:30:00,50.69,50.77,50.68,50.73,64400.0,39.099,39.1607,39.0913,39.1299,64400.0
2009-09-09 13:40:00,50.73,50.81,50.72,50.79,43600.0,39.1299,39.1916,39.1221,39.1761,43600.0
2009-09-09 13:50:00,50.79,50.84,50.72,50.74,59700.0,39.1761,39.2147,39.1221,39.1376,59700.0
2009-09-09 14:00:00,50.74,50.76,50.6,50.6,78700.0,39.1376,39.153,39.0296,39.0296,78700.0
2009-09-09 14:10:00,50.6,50.63,50.42,50.53,140200.0,39.0296,39.0527,38.8907,38.9756,140200.0
2009-09-09 14:20:00,50.52,50.56,50.4,50.42,123700.0,38.9679,38.9987,38.8753,38.8907,123700.0
2009-09-09 14:30:00,50.42,50.49,50.4,50.42,97500.0,38.8907,38.9447,38.8753,38.8907,97500.0
2009-09-09 14:40:00,50.42,50.47,50.31,50.32,111900.0,38.8907,38.9293,38.8059,38.8136,111900.0
2009-09-09 14:50:00,50.32,50.38,50.25,50.34,72000.0,38.8136,38.8599,38.7596,38.829,72000.0
2009-09-09 15:00:00,50.33,50.37,50.3,50.35,86800.0,38.8213,38.8522,38.7982,38.8368,86800.0
2009-09-09 15:10:00,50.34,50.47,50.34,50.34,93000.0,38.829,38.9293,38.829,38.829,93000.0
2009-09-09 15:20:00,50.35,50.47,50.35,50.39,86300.0,38.8368,38.9293,38.8368,38.8676,86300.0
2009-09-09 15:30:00,50.39,50.47,50.36,50.47,149400.0,38.8676,38.9293,38.8445,38.9293,149400.0
2009-09-09 15:40:00,50.46,50.69,50.44,50.69,229600.0,38.9216,39.099,38.9062,39.099,229600.0
2009-09-09 15:50:00,50.69,50.7,50.46,50.48,357400.0,39.099,39.1067,38.9216,38.937,357400.0
2009-09-10 09:30:00,50.53,50.53,50.06,50.11,180800.0,38.9756,38.9756,38.6131,38.6516,180800.0
2009-09-10 09:40:00,50.06,50.16,49.79,50.03,155500.0,38.6131,38.6902,38.4048,38.5899,155500.0
2009-09-10 09:50:00,50.03,50.33,49.97,50.24,151000.0,38.5899,38.8213,38.5436,38.7519,151000.0
2009-09-10 10:00:00,50.22,50.31,50.08,50.08,96000.0,38.7365,38.8059,38.6285,38.6285,96000.0
2009-09-10 10:10:00,50.11,50.3,50.09,50.13,85000.0,38.6516,38.7982,38.6362,38.6671,85000.0
2009-09-10 10:20:00,50.14,50.14,49.94,49.94,137400.0,38.6748,38.6748,38.5205,38.5205,137400.0
2009-09-10 10:30:00,49.95,50.12,49.94,50.06,75900.0,38.5282,38.6593,38.5205,38.6131,75900.0
2009-09-10 10:40:00,50.06,50.18,50.0,50.03,92000.0,38.6131,38.7056,38.5668,38.5899,92000.0
2009-09-10 10:50:00,50.04,50.12,49.97,49.99,91600.0,38.5976,38.6593,38.5436,38.5591,91600.0
2009-09-10 11:00:00,49.99,50.2,49.96,50.08,148600.0,38.5591,38.7211,38.5359,38.6285,148600.0
2009-09-10 11:10:00,50.07,50.14,50.07,50.1,52100.0,38.6208,38.6748,38.6208,38.6439,52100.0
2009-09-10 11:20:00,50.12,50.2,50.04,50.16,44000.0,38.6593,38.7211,38.5976,38.6902,44000.0
2009-09-10 11:30:00,50.15,50.2,50.12,50.18,38000.0,38.6825,38.7211,38.6593,38.7056,38000.0
2009-09-10 11:40:00,50.18,50.19,50.1,50.11,37700.0,38.7056,38.7133,38.6439,38.6516,37700.0
2009-09-10 11:50:00,50.11,50.16,50.04,50.12,64600.0,38.6516,38.6902,38.5976,38.6593,64600.0
2009-09-10 12:00:00,50.15,50.26,50.1,50.24,34200.0,38.6825,38.7673,38.6439,38.7519,34200.0
2009-09-10 12:10:00,50.25,50.29,50.19,50.19,31700.0,38.7596,38.7905,38.7133,38.7133,31700.0
2009-09-10 12:20:00,50.19,50.3,50.18,50.29,33700.0,38.7133,38.7982,38.7056,38.7905,33700.0
2009-09-10 12:30:00,50.28,50.37,50.28,50.37,30100.0,38.7828,38.8522,38.7828,38.8522,30100.0
2009-09-10 12:40:00,50.37,50.41,50.32,50.37,36500.0,38.8522,38.883,38.8136,38.8522,36500.0
2009-09-10 12:50:00,50.37,50.4,50.36,50.36,30800.0,38.8522,38.8753,38.8445,38.8445,30800.0
2009-09-10 13:00:00,50.37,50.58,50.34,50.5,143800.0,38.8522,39.0142,38.829,38.9525,143800.0
2009-09-10 13:10:00,50.49,50.5,50.37,50.44,45000.0,38.9447,38.9525,38.8522,38.9062,45000.0
2009-09-10 13:20:00,50.43,50.45,50.37,50.44,39400.0,38.8985,38.9139,38.8522,38.9062,39400.0
2009-09-10 13:30:00,50.45,50.48,50.34,50.43,60000.0,38.9139,38.937,38.829,38.8985,60000.0
2009-09-10 13:40:00,50.43,50.56,50.37,50.51,65400.0,38.8985,38.9987,38.8522,38.9602,65400.0
2009-09-10 13:50:00,50.52,50.7,50.52,50.67,63900.0,38.9679,39.1067,38.9679,39.0836,63900.0
2009-09-10 14:00:00,50.68,50.72,50.5,50.53,65400.0,39.0913,39.1221,38.9525,38.9756,65400.0
2009-09-10 14:10:00,50.53,50.53,50.48,50.5,54700.0,38.9756,38.9756,38.937,38.9525,54700.0
2009-09-10 14:20:00,50.51,50.51,50.42,50.42,82100.0,38.9602,38.9602,38.8907,38.8907,82100.0
2009-09-10 14:30:00,50.42,50.48,50.41,50.45,33600.0,38.8907,38.937,38.883,38.9139,33600.0
2009-09-10 14:40:00,50.47,50.51,50.41,50.42,49300.0,38.9293,38.9602,38.883,38.8907,49300.0
2009-09-10 14:50:00,50.43,50.45,50.36,50.37,81200.0,38.8985,38.9139,38.8445,38.8522,81200.0
2009-09-10 15:00:00,50.37,50.39,50.18,50.22,177100.0,38.8522,38.8676,38.7056,38.7365,177100.0
2009-09-10 15:10:00,50.23,50.3,50.19,50.24,93700.0,38.7442,38.7982,38.7133,38.7519,93700.0
2009-09-10 15:20:00,50.25,50.39,50.25,50.37,69500.0,38.7596,38.8676,38.7596,38.8522,69500.0
2009-09-10 15:30:00,50.38,50.45,50.33,50.39,113400.0,38.8599,38.9139,38.8213,38.8676,113400.0
2009-09-10 15:40:00,50.39,50.42,50.35,50.42,221700.0,38.8676,38.8907,38.8368,38.8907,221700.0
2009-09-10 15:50:00,50.42,50.5,50.41,50.48,337300.0,38.8907,38.9525,38.883,38.937,337300.0
2009-09-11 09:30:00,50.64,50.85,50.48,50.83,208700.0,39.0604,39.2224,38.937,39.207,208700.0
2009-09-11 09:40:00,50.77,50.88,50.56,50.87,172200.0,39.1607,39.2456,38.9987,39.2378,172200.0
2009-09-11 09:50:00,50.88,50.98,50.7,50.77,177000.0,39.2456,39.3227,39.1067,39.1607,177000.0
2009-09-11 10:00:00,50.78,50.92,50.76,50.87,287500.0,39.1684,39.2764,39.153,39.2378,287500.0
2009-09-11 10:10:00,50.87,50.95,50.86,50.93,133100.0,39.2378,39.2996,39.2301,39.2841,133100.0
2009-09-11 10:20:00,50.93,50.96,50.67,50.69,209600.0,39.2841,39.3073,39.0836,39.099,209600.0
2009-09-11 10:30:00,50.69,51.1,50.68,51.03,185000.0,39.099,39.4153,39.0913,39.3613,185000.0
2009-09-11 10:40:00,51.01,51.13,50.99,51.08,80100.0,39.3458,39.4384,39.3304,39.3998,80100.0
2009-09-11 10:50:00,51.09,51.25,51.08,51.17,142500.0,39.4075,39.531,39.3998,39.4692,142500.0
2009-09-11 11:00:00,51.17,51.27,51.13,51.21,76800.0,39.4692,39.5464,39.4384,39.5001,76800.0
2009-09-11 11:10:00,51.22,51.3,51.15,51.21,108900.0,39.5078,39.5695,39.4538,39.5001,108900.0
2009-09-11 11:20:00,51.19,51.25,51.11,51.23,162900.0,39.4847,39.531,39.423,39.5155,162900.0
2009-09-11 11:30:00,51.22,51.28,51.17,51.28,89200.0,39.5078,39.5541,39.4692,39.5541,89200.0
2009-09-11 11:40:00,51.27,51.28,51.15,51.19,114000.0,39.5464,39.5541,39.4538,39.4847,114000.0
2009-09-11 11:50:00,51.19,51.25,51.13,51.18,134900.0,39.4847,39.531,39.4384,39.477,134900.0
2009-09-11 12:00:00,51.16,51.2,51.02,51.19,84300.0,39.4615,39.4924,39.3535,39.4847,84300.0
2009-09-11 12:10:00,51.19,51.21,51.17,51.2,62000.0,39.4847,39.5001,39.4692,39.4924,62000.0
2009-09-11 12:20:00,51.19,51.21,51.15,51.2,118100.0,39.4847,39.5001,39.4538,39.4924,118100.0
2009-09-11 12:30:00,51.2,51.24,51.17,51.2,186200.0,39.4924,39.5232,39.4692,39.4924,186200.0
2009-09-11 12:40:00,51.2,51.2,51.03,51.07,153300.0,39.4924,39.4924,39.3613,39.3921,153300.0
2009-09-11 12:50:00,51.08,51.15,51.07,51.11,64500.0,39.3998,39.4538,39.3921,39.423,64500.0
2009-09-11 13:00:00,51.1,51.23,51.1,51.19,126200.0,39.4153,39.5155,39.4153,39.4847,126200.0
2009-09-11 13:10:00,51.19,51.35,51.18,51.26,89700.0,39.4847,39.6081,39.477,39.5387,89700.0
2009-09-11 13:20:00,51.25,51.28,51.2,51.22,77100.0,39.531,39.5541,39.4924,39.5078,77100.0
2009-09-11 13:30:00,51.21,51.25,51.15,51.15,132800.0,39.5001,39.531,39.4538,39.4538,132800.0
2009-09-11 13:40:00,51.15,51.26,51.15,51.23,150500.0,39.4538,39.5387,39.4538,39.5155,150500.0
2009-09-11 13:50:00,51.23,51.26,51.2,51.22,116500.0,39.5155,39.5387,39.4924,39.5078,116500.0
2009-09-11 14:00:00,51.22,51.36,51.21,51.27,140800.0,39.5078,39.6158,39.5001,39.5464,140800.0
2009-09-11 14:10:00,51.26,51.27,51.22,51.26,55300.0,39.5387,39.5464,39.5078,39.5387,55300.0
2009-09-11 14:20:00,51.26,51.29,51.18,51.2,128900.0,39.5387,39.5618,39.477,39.4924,128900.0
2009-09-11 14:30:00,51.19,51.3,51.19,51.29,71400.0,39.4847,39.5695,39.4847,39.5618,71400.0
2009-09-11 14:40:00,51.29,51.39,51.29,51.34,98000.0,39.5618,39.6389,39.5618,39.6004,98000.0
2009-09-11 14:50:00,51.34,51.38,51.31,51.37,77800.0,39.6004,39.6312,39.5772,39.6235,77800.0
2009-09-11 15:00:00,51.36,51.37,51.32,51.33,70600.0,39.6158,39.6235,39.585,39.5927,70600.0
2009-09-11 15:10:00,51.32,51.33,51.31,51.31,65400.0,39.585,39.5927,39.5772,39.5772,65400.0
2009-09-11 15:20:00,51.32,51.44,51.3,51.38,169800.0,39.585,39.6775,39.5695,39.6312,169800.0
2009-09-11 15:30:00,51.37,51.38,51.32,51.37,127400.0,39.6235,39.6312,39.585,39.6235,127400.0
2009-09-11 15:40:00,51.36,51.4,51.24,51.28,292300.0,39.6158,39.6467,39.5232,39.5541,292300.0
2009-09-11 15:50:00,51.29,51.43,51.28,51.41,708000.0,39.5618,39.6698,39.5541,39.6544,708000.0
2009-09-14 09:30:00,50.99,50.99,50.44,50.66,307700.0,39.3304,39.3304,38.9062,39.0759,307700.0
2009-09-14 09:40:00,50.66,50.96,50.61,50.76,159200.0,39.0759,39.3073,39.0373,39.153,159200.0
2009-09-14 09:50:00,50.76,50.83,50.56,50.81,113500.0,39.153,39.207,38.9987,39.1916,113500.0
2009-09-14 10:00:00,50.84,50.99,50.72,50.98,212900.0,39.2147,39.3304,39.1221,39.3227,212900.0
2009-09-14 10:10:00,50.97,51.12,50.93,51.03,120600.0,39.315,39.4307,39.2841,39.3613,120600.0
2009-09-14 10:20:00,51.04,51.12,51.01,51.05,43700.0,39.369,39.4307,39.3458,39.3767,43700.0
2009-09-14 10:30:00,51.04,51.1,51.0,51.03,69500.0,39.369,39.4153,39.3381,39.3613,69500.0
2009-09-14 10:40:00,51.03,51.15,51.01,51.12,174300.0,39.3613,39.4538,39.3458,39.4307,174300.0
2009-09-14 10:50:00,51.11,51.14,51.07,51.11,112900.0,39.423,39.4461,39.3921,39.423,112900.0
2009-09-14 11:00:00,51.08,51.12,50.98,50.98,123400.0,39.3998,39.4307,39.3227,39.3227,123400.0
2009-09-14 11:10:00,50.98,51.0,50.93,50.95,93200.0,39.3227,39.3381,39.2841,39.2996,93200.0
2009-09-14 11:20:00,50.95,50.97,50.84,50.86,102800.0,39.2996,39.315,39.2147,39.2301,102800.0
2009-09-14 11:30:00,50.87,50.9,50.81,50.85,82700.0,39.2378,39.261,39.1916,39.2224,82700.0
2009-09-14 11:40:00,50.85,50.99,50.85,50.98,87200.0,39.2224,39.3304,39.2224,39.3227,87200.0
2009-09-14 11:50:00,50.97,51.21,50.97,51.21,196600.0,39.315,39.5001,39.315,39.5001,196600.0
2009-09-14 12:00:00,51.2,51.22,51.1,51.18,106200.0,39.4924,39.5078,39.4153,39.477,106200.0
2009-09-14 12:10:00,51.17,51.25,51.17,51.22,49300.0,39.4692,39.531,39.4692,39.5078,49300.0
2009-09-14 12:20:00,51.23,51.26,51.18,51.2,58600.0,39.5155,39.5387,39.477,39.4924,58600.0
2009-09-14 12:30:00,51.2,51.22,51.08,51.08,24300.0,39.4924,39.5078,39.3998,39.3998,24300.0
2009-09-14 12:40:00,51.11,51.11,51.04,51.08,27700.0,39.423,39.423,39.369,39.3998,27700.0
2009-09-14 12:50:00,51.09,51.11,50.97,50.99,65500.0,39.4075,39.423,39.315,39.3304,65500.0
2009-09-14 13:00:00,51.0,51.0,50.85,50.87,40700.0,39.3381,39.3381,39.2224,39.2378,40700.0
2009-09-14 13:10:00,50.88,50.95,50.84,50.84,54900.0,39.2456,39.2996,39.2147,39.2147,54900.0
2009-09-14 13:20:00,50.85,50.87,50.78,50.83,34600.0,39.2224,39.2378,39.1684,39.207,34600.0
2009-09-14 13:30:00,50.83,50.93,50.83,50.91,60000.0,39.207,39.2841,39.207,39.2687,60000.0
2009-09-14 13:40:00,50.9,50.92,50.83,50.86,38600.0,39.261,39.2764,39.207,39.2301,38600.0
2009-09-14 13:50:00,50.85,50.95,50.83,50.88,85800.0,39.2224,39.2996,39.207,39.2456,85800.0
2009-09-14 14:00:00,50.87,50.87,50.82,50.82,58600.0,39.2378,39.2378,39.1993,39.1993,58600.0
2009-09-14 14:10:00,50.83,50.85,50.78,50.81,49000.0,39.207,39.2224,39.1684,39.1916,49000.0
2009-09-14 14:20:00,50.81,50.97,50.79,50.95,118400.0,39.1916,39.315,39.1761,39.2996,118400.0
2009-09-14 14:30:00,50.97,51.03,50.93,50.93,77400.0,39.315,39.3613,39.2841,39.2841,77400.0
2009-09-14 14:40:00,50.94,51.0,50.91,50.93,89200.0,39.2918,39.3381,39.2687,39.2841,89200.0
2009-09-14 14:50:00,50.93,51.0,50.89,50.92,89300.0,39.2841,39.3381,39.2533,39.2764,89300.0
2009-09-14 15:00:00,50.92,50.99,50.9,50.98,89400.0,39.2764,39.3304,39.261,39.3227,89400.0
2009-09-14 15:10:00,50.99,50.99,50.91,50.96,78600.0,39.3304,39.3304,39.2687,39.3073,78600.0
2009-09-14 15:20:00,50.97,50.98,50.89,50.89,98600.0,39.315,39.3227,39.2533,39.2533,98600.0
2009-09-14 15:30:00,50.9,50.96,50.88,50.96,142700.0,39.261,39.3073,39.2456,39.3073,142700.0
2009-09-14 15:40:00,50.95,50.97,50.91,50.95,188400.0,39.2996,39.315,39.2687,39.2996,188400.0
2009-09-14 15:50:00,50.95,51.0,50.94,50.97,318300.0,39.2996,39.3381,39.2918,39.315,318300.0
2009-09-15 09:30:00,51.26,51.31,50.88,51.21,162100.0,39.5387,39.5772,39.2456,39.5001,162100.0
2009-09-15 09:40:00,51.21,51.42,51.2,51.35,174400.0,39.5001,39.6621,39.4924,39.6081,174400.0
2009-09-15 09:50:00,51.34,51.44,51.2,51.42,151300.0,39.6004,39.6775,39.4924,39.6621,151300.0
2009-09-15 10:00:00,51.4,51.49,51.3,51.44,182200.0,39.6467,39.7161,39.5695,39.6775,182200.0
2009-09-15 10:10:00,51.44,51.48,51.23,51.28,190600.0,39.6775,39.7084,39.5155,39.5541,190600.0
2009-09-15 10:20:00,51.29,51.35,51.21,51.31,324100.0,39.5618,39.6081,39.5001,39.5772,324100.0
2009-09-15 10:30:00,51.31,51.45,51.29,51.44,129800.0,39.5772,39.6852,39.5618,39.6775,129800.0
2009-09-15 10:40:00,51.45,51.45,51.31,51.38,164400.0,39.6852,39.6852,39.5772,39.6312,164400.0
2009-09-15 10:50:00,51.39,51.53,51.39,51.53,123600.0,39.6389,39.7469,39.6389,39.7469,123600.0
2009-09-15 11:00:00,51.54,51.64,51.4,51.42,222400.0,39.7546,39.8318,39.6467,39.6621,222400.0
2009-09-15 11:10:00,51.42,51.44,51.31,51.37,59700.0,39.6621,39.6775,39.5772,39.6235,59700.0
2009-09-15 11:20:00,51.36,51.54,51.36,51.53,75200.0,39.6158,39.7546,39.6158,39.7469,75200.0
2009-09-15 11:30:00,51.52,51.64,51.49,51.54,156600.0,39.7392,39.8318,39.7161,39.7546,156600.0
2009-09-15 11:40:00,51.55,51.62,51.5,51.57,81900.0,39.7624,39.8164,39.7238,39.7778,81900.0
2009-09-15 11:50:00,51.56,51.73,51.56,51.69,107000.0,39.7701,39.9012,39.7701,39.8703,107000.0
2009-09-15 12:00:00,51.68,51.77,51.65,51.71,90600.0,39.8626,39.9321,39.8395,39.8858,90600.0
2009-09-15 12:10:00,51.71,51.79,51.66,51.79,61900.0,39.8858,39.9475,39.8472,39.9475,61900.0
2009-09-15 12:20:00,51.78,51.8,51.7,51.71,57000.0,39.9398,39.9552,39.8781,39.8858,57000.0
2009-09-15 12:30:00,51.71,51.83,51.71,51.8,80900.0,39.8858,39.9783,39.8858,39.9552,80900.0
2009-09-15 12:40:00,51.8,51.9,51.77,51.85,82600.0,39.9552,40.0323,39.9321,39.9938,82600.0
2009-09-15 12:50:00,51.85,52.03,51.85,52.0,197300.0,39.9938,40.1326,39.9938,40.1095,197300.0
2009-09-15 13:00:00,52.01,52.04,51.94,51.99,145600.0,40.1172,40.1403,40.0632,40.1017,145600.0
2009-09-15 13:10:00,51.98,51.99,51.93,51.97,65200.0,40.094,40.1017,40.0555,40.0863,65200.0
2009-09-15 13:20:00,51.97,52.07,51.96,52.03,116600.0,40.0863,40.1635,40.0786,40.1326,116600.0
2009-09-15 13:30:00,52.03,52.03,51.98,52.0,68600.0,40.1326,40.1326,40.094,40.1095,68600.0
2009-09-15 13:40:00,52.0,52.02,51.94,51.98,122400.0,40.1095,40.1249,40.0632,40.094,122400.0
2009-09-15 13:50:00,51.99,52.06,51.95,52.02,104600.0,40.1017,40.1557,40.0709,40.1249,104600.0
2009-09-15 14:00:00,52.02,52.04,51.99,52.04,118100.0,40.1249,40.1403,40.1017,40.1403,118100.0
2009-09-15 14:10:00,52.04,52.05,52.0,52.02,88300.0,40.1403,40.148,40.1095,40.1249,88300.0
2009-09-15 14:20:00,52.02,52.12,52.02,52.11,135200.0,40.1249,40.202,40.1249,40.1943,135200.0
2009-09-15 14:30:00,52.12,52.13,51.95,52.0,163700.0,40.202,40.2097,40.0709,40.1095,163700.0
2009-09-15 14:40:00,52.0,52.05,51.97,52.02,98900.0,40.1095,40.148,40.0863,40.1249,98900.0
2009-09-15 14:50:00,52.01,52.1,52.0,52.08,78500.0,40.1172,40.1866,40.1095,40.1712,78500.0
2009-09-15 15:00:00,52.08,52.08,52.02,52.06,83700.0,40.1712,40.1712,40.1249,40.1557,83700.0
2009-09-15 15:10:00,52.05,52.15,52.05,52.12,91800.0,40.148,40.2252,40.148,40.202,91800.0
2009-09-15 15:20:00,52.12,52.3,52.11,52.29,321600.0,40.202,40.3409,40.1943,40.3331,321600.0
2009-09-15 15:30:00,52.29,52.34,52.2,52.22,366200.0,40.3331,40.3717,40.2637,40.2792,366200.0
2009-09-15 15:40:00,52.21,52.22,52.1,52.13,372000.0,40.2714,40.2792,40.1866,40.2097,372000.0
2009-09-15 15:50:00,52.13,52.19,52.07,52.08,605200.0,40.2097,40.256,40.1635,40.1712,605200.0
2009-09-16 09:30:00,52.44,52.55,52.07,52.2,277200.0,40.4488,40.5337,40.1635,40.2637,277200.0
2009-09-16 09:40:00,52.23,52.27,51.79,51.83,248400.0,40.2869,40.3177,39.9475,39.9783,248400.0
2009-09-16 09:50:00,51.86,52.05,51.84,52.01,233400.0,40.0015,40.148,39.986,40.1172,233400.0
2009-09-16 10:00:00,52.01,52.19,52.01,52.02,120900.0,40.1172,40.256,40.1172,40.1249,120900.0
2009-09-16 10:10:00,52.02,52.16,51.9,51.97,171400.0,40.1249,40.2329,40.0323,40.0863,171400.0
2009-09-16 10:20:00,51.97,52.04,51.83,51.99,97100.0,40.0863,40.1403,39.9783,40.1017,97100.0
2009-09-16 10:30:00,52.0,52.06,51.87,51.88,73000.0,40.1095,40.1557,40.0092,40.0169,73000.0
2009-09-16 10:40:00,51.88,52.06,51.88,51.92,51500.0,40.0169,40.1557,40.0169,40.0478,51500.0
2009-09-16 10:50:00,51.93,52.04,51.91,51.99,53100.0,40.0555,40.1403,40.04,40.1017,53100.0
2009-09-16 11:00:00,51.98,52.06,51.98,52.0,59800.0,40.094,40.1557,40.094,40.1095,59800.0
2009-09-16 11:10:00,52.02,52.23,51.99,52.23,84400.0,40.1249,40.2869,40.1017,40.2869,84400.0
2009-09-16 11:20:00,52.23,52.23,52.13,52.15,69100.0,40.2869,40.2869,40.2097,40.2252,69100.0
2009-09-16 11:30:00,52.16,52.21,52.16,52.18,79400.0,40.2329,40.2714,40.2329,40.2483,79400.0
2009-09-16 11:40:00,52.17,52.35,52.14,52.31,128400.0,40.2406,40.3794,40.2174,40.3486,128400.0
2009-09-16 11:50:00,52.32,52.59,52.3,52.51,259800.0,40.3563,40.5645,40.3409,40.5028,259800.0
2009-09-16 12:00:00,52.52,52.76,52.5,52.7,163400.0,40.5106,40.6957,40.4951,40.6494,163400.0
2009-09-16 12:10:00,52.71,52.71,52.61,52.64,103700.0,40.6571,40.6571,40.58,40.6031,103700.0
2009-09-16 12:20:00,52.65,52.65,52.45,52.46,59700.0,40.6108,40.6108,40.4566,40.4643,59700.0
2009-09-16 12:30:00,52.46,52.47,52.28,52.28,68100.0,40.4643,40.472,40.3254,40.3254,68100.0
2009-09-16 12:40:00,52.28,52.3,52.24,52.25,63400.0,40.3254,40.3409,40.2946,40.3023,63400.0
2009-09-16 12:50:00,52.24,52.25,52.13,52.21,51400.0,40.2946,40.3023,40.2097,40.2714,51400.0
2009-09-16 13:00:00,52.21,52.26,52.2,52.22,38200.0,40.2714,40.31,40.2637,40.2792,38200.0
2009-09-16 13:10:00,52.21,52.34,52.19,52.34,48400.0,40.2714,40.3717,40.256,40.3717,48400.0
2009-09-16 13:20:00,52.34,52.47,52.31,52.41,108400.0,40.3717,40.472,40.3486,40.4257,108400.0
2009-09-16 13:30:00,52.41,52.45,52.38,52.38,76200.0,40.4257,40.4566,40.4026,40.4026,76200.0
2009-09-16 13:40:00,52.39,52.45,52.35,52.42,53800.0,40.4103,40.4566,40.3794,40.4334,53800.0
2009-09-16 13:50:00,52.41,52.43,52.39,52.42,51400.0,40.4257,40.4411,40.4103,40.4334,51400.0
2009-09-16 14:00:00,52.42,52.45,52.39,52.42,49500.0,40.4334,40.4566,40.4103,40.4334,49500.0
2009-09-16 14:10:00,52.41,52.43,52.35,52.36,70100.0,40.4257,40.4411,40.3794,40.3871,70100.0
2009-09-16 14:20:00,52.36,52.42,52.33,52.41,72400.0,40.3871,40.4334,40.364,40.4257,72400.0
2009-09-16 14:30:00,52.41,52.41,52.3,52.4,80300.0,40.4257,40.4257,40.3409,40.418,80300.0
2009-09-16 14:40:00,52.41,52.49,52.33,52.36,128000.0,40.4257,40.4874,40.364,40.3871,128000.0
2009-09-16 14:50:00,52.36,52.39,52.24,52.26,106100.0,40.3871,40.4103,40.2946,40.31,106100.0
2009-09-16 15:00:00,52.26,52.29,52.15,52.16,153100.0,40.31,40.3331,40.2252,40.2329,153100.0
2009-09-16 15:10:00,52.16,52.16,52.08,52.1,120900.0,40.2329,40.2329,40.1712,40.1866,120900.0
2009-09-16 15:20:00,52.1,52.15,52.07,52.12,108200.0,40.1866,40.2252,40.1635,40.202,108200.0
2009-09-16 15:30:00,52.12,52.16,52.07,52.15,122900.0,40.202,40.2329,40.1635,40.2252,122900.0
2009-09-16 15:40:00,52.14,52.3,52.14,52.28,192200.0,40.2174,40.3409,40.2174,40.3254,192200.0
2009-09-16 15:50:00,52.28,52.33,52.26,52.31,305200.0,40.3254,40.364,40.31,40.3486,305200.0
2009-09-17 09:30:00,52.32,52.74,52.25,52.58,211400.0,40.3563,40.6802,40.3023,40.5568,211400.0
2009-09-17 09:40:00,52.57,52.83,52.53,52.82,147500.0,40.5491,40.7497,40.5183,40.742,147500.0
2009-09-17 09:50:00,52.83,52.95,52.74,52.95,118600.0,40.7497,40.8422,40.6802,40.8422,118600.0
2009-09-17 10:00:00,52.94,53.04,52.61,52.89,212800.0,40.8345,40.9116,40.58,40.7959,212800.0
2009-09-17 10:10:00,52.9,52.95,52.64,52.65,84400.0,40.8037,40.8422,40.6031,40.6108,84400.0
2009-09-17 10:20:00,52.66,52.9,52.54,52.62,106100.0,40.6185,40.8037,40.526,40.5877,106100.0
2009-09-17 10:30:00,52.64,52.72,52.58,52.62,80300.0,40.6031,40.6648,40.5568,40.5877,80300.0
2009-09-17 10:40:00,52.62,52.75,52.54,52.69,84000.0,40.5877,40.688,40.526,40.6417,84000.0
2009-09-17 10:50:00,52.71,52.79,52.57,52.67,90200.0,40.6571,40.7188,40.5491,40.6263,90200.0
2009-09-17 11:00:00,52.68,52.74,52.65,52.7,61000.0,40.634,40.6802,40.6108,40.6494,61000.0
2009-09-17 11:10:00,52.7,52.96,52.69,52.91,133000.0,40.6494,40.8499,40.6417,40.8114,133000.0
2009-09-17 11:20:00,52.9,52.91,52.73,52.8,95400.0,40.8037,40.8114,40.6725,40.7265,95400.0
2009-09-17 11:30:00,52.8,52.83,52.66,52.68,79300.0,40.7265,40.7497,40.6185,40.634,79300.0
2009-09-17 11:40:00,52.66,52.74,52.58,52.58,48400.0,40.6185,40.6802,40.5568,40.5568,48400.0
2009-09-17 11:50:00,52.59,52.6,52.43,52.49,81300.0,40.5645,40.5723,40.4411,40.4874,81300.0
2009-09-17 12:00:00,52.49,52.55,52.46,52.53,59900.0,40.4874,40.5337,40.4643,40.5183,59900.0
2009-09-17 12:10:00,52.52,52.53,52.4,52.43,78600.0,40.5106,40.5183,40.418,40.4411,78600.0
2009-09-17 12:20:00,52.43,52.54,52.36,52.54,61600.0,40.4411,40.526,40.3871,40.526,61600.0
2009-09-17 12:30:00,52.53,52.65,52.52,52.54,36700.0,40.5183,40.6108,40.5106,40.526,36700.0
2009-09-17 12:40:00,52.54,52.57,52.3,52.38,79600.0,40.526,40.5491,40.3409,40.4026,79600.0
2009-09-17 12:50:00,52.4,52.56,52.38,52.41,71900.0,40.418,40.5414,40.4026,40.4257,71900.0
2009-09-17 13:00:00,52.4,52.56,52.37,52.5,85200.0,40.418,40.5414,40.3949,40.4951,85200.0
2009-09-17 13:10:00,52.5,52.55,52.38,52.41,60000.0,40.4951,40.5337,40.4026,40.4257,60000.0
2009-09-17 13:20:00,52.42,52.42,52.24,52.28,88700.0,40.4334,40.4334,40.2946,40.3254,88700.0
2009-09-17 13:30:00,52.28,52.38,52.22,52.22,86300.0,40.3254,40.4026,40.2792,40.2792,86300.0
2009-09-17 13:40:00,52.22,52.45,52.2,52.45,76200.0,40.2792,40.4566,40.2637,40.4566,76200.0
2009-09-17 13:50:00,52.45,52.58,52.41,52.55,79700.0,40.4566,40.5568,40.4257,40.5337,79700.0
2009-09-17 14:00:00,52.54,52.6,52.46,52.58,64300.0,40.526,40.5723,40.4643,40.5568,64300.0
2009-09-17 14:10:00,52.59,52.72,52.54,52.68,64300.0,40.5645,40.6648,40.526,40.634,64300.0
2009-09-17 14:20:00,52.69,52.74,52.63,52.71,76800.0,40.6417,40.6802,40.5954,40.6571,76800.0
2009-09-17 14:30:00,52.73,52.8,52.72,52.78,58200.0,40.6725,40.7265,40.6648,40.7111,58200.0
2009-09-17 14:40:00,52.78,52.93,52.77,52.88,84700.0,40.7111,40.8268,40.7034,40.7882,84700.0
2009-09-17 14:50:00,52.89,53.0,52.87,52.99,94400.0,40.7959,40.8808,40.7805,40.8731,94400.0
2009-09-17 15:00:00,52.98,52.99,52.86,52.9,106000.0,40.8654,40.8731,40.7728,40.8037,106000.0
2009-09-17 15:10:00,52.91,53.0,52.89,52.98,72400.0,40.8114,40.8808,40.7959,40.8654,72400.0
2009-09-17 15:20:00,52.97,53.1,52.96,53.1,121500.0,40.8577,40.9579,40.8499,40.9579,121500.0
2009-09-17 15:30:00,53.11,53.16,53.07,53.11,161500.0,40.9656,41.0042,40.9348,40.9656,161500.0
2009-09-17 15:40:00,53.11,53.14,52.91,52.91,215800.0,40.9656,40.9888,40.8114,40.8114,215800.0
2009-09-17 15:50:00,52.91,52.93,52.79,52.92,305600.0,40.8114,40.8268,40.7188,40.8191,305600.0
2009-09-18 09:30:00,53.02,53.29,52.75,52.75,1993100.0,40.8962,41.1045,40.688,40.688,1993100.0
2009-09-18 09:40:00,52.76,52.92,52.45,52.5,176800.0,40.6957,40.8191,40.4566,40.4951,176800.0
2009-09-18 09:50:00,52.51,52.55,52.3,52.3,96000.0,40.5028,40.5337,40.3409,40.3409,96000.0
2009-09-18 10:00:00,52.31,52.32,52.15,52.17,90800.0,40.3486,40.3563,40.2252,40.2406,90800.0
2009-09-18 10:10:00,52.16,52.26,52.1,52.12,106100.0,40.2329,40.31,40.1866,40.202,106100.0
2009-09-18 10:20:00,52.12,52.26,52.12,52.23,101300.0,40.202,40.31,40.202,40.2869,101300.0
2009-09-18 10:30:00,52.23,52.43,52.2,52.31,71400.0,40.2869,40.4411,40.2637,40.3486,71400.0
2009-09-18 10:40:00,52.32,52.43,52.28,52.4,107300.0,40.3563,40.4411,40.3254,40.418,107300.0
2009-09-18 10:50:00,52.4,52.7,52.39,52.57,105800.0,40.418,40.6494,40.4103,40.5491,105800.0
2009-09-18 11:00:00,52.57,52.67,52.51,52.67,55800.0,40.5491,40.6263,40.5028,40.6263,55800.0
2009-09-18 11:10:00,52.67,52.67,52.56,52.6,51300.0,40.6263,40.6263,40.5414,40.5723,51300.0
2009-09-18 11:20:00,52.6,52.64,52.48,52.48,56400.0,40.5723,40.6031,40.4797,40.4797,56400.0
2009-09-18 11:30:00,52.49,52.59,52.46,52.52,64000.0,40.4874,40.5645,40.4643,40.5106,64000.0
2009-09-18 11:40:00,52.52,52.65,52.51,52.63,37900.0,40.5106,40.6108,40.5028,40.5954,37900.0
2009-09-18 11:50:00,52.65,52.67,52.55,52.6,60700.0,40.6108,40.6263,40.5337,40.5723,60700.0
2009-09-18 12:00:00,52.6,52.66,52.53,52.64,66800.0,40.5723,40.6185,40.5183,40.6031,66800.0
2009-09-18 12:10:00,52.63,52.72,52.63,52.66,45200.0,40.5954,40.6648,40.5954,40.6185,45200.0
2009-09-18 12:20:00,52.65,52.65,52.59,52.62,27500.0,40.6108,40.6108,40.5645,40.5877,27500.0
2009-09-18 12:30:00,52.61,52.73,52.61,52.69,38900.0,40.58,40.6725,40.58,40.6417,38900.0
2009-09-18 12:40:00,52.69,52.87,52.69,52.87,60700.0,40.6417,40.7805,40.6417,40.7805,60700.0
2009-09-18 12:50:00,52.87,53.08,52.86,53.08,82300.0,40.7805,40.9425,40.7728,40.9425,82300.0
2009-09-18 13:00:00,53.09,53.1,52.91,52.92,48200.0,40.9502,40.9579,40.8114,40.8191,48200.0
2009-09-18 13:10:00,52.91,52.93,52.76,52.76,41100.0,40.8114,40.8268,40.6957,40.6957,41100.0
2009-09-18 13:20:00,52.76,52.99,52.75,52.97,51800.0,40.6957,40.8731,40.688,40.8577,51800.0
2009-09-18 13:30:00,52.97,53.0,52.83,52.84,49400.0,40.8577,40.8808,40.7497,40.7574,49400.0
2009-09-18 13:40:00,52.83,52.92,52.77,52.88,37300.0,40.7497,40.8191,40.7034,40.7882,37300.0
2009-09-18 13:50:00,52.88,52.89,52.79,52.79,25400.0,40.7882,40.7959,40.7188,40.7188,25400.0
2009-09-18 14:00:00,52.8,52.84,52.76,52.78,55900.0,40.7265,40.7574,40.6957,40.7111,55900.0
2009-09-18 14:10:00,52.78,52.87,52.74,52.86,48200.0,40.7111,40.7805,40.6802,40.7728,48200.0
2009-09-18 14:20:00,52.86,52.86,52.79,52.8,40500.0,40.7728,40.7728,40.7188,40.7265,40500.0
2009-09-18 14:30:00,52.8,52.89,52.71,52.86,101600.0,40.7265,40.7959,40.6571,40.7728,101600.0
2009-09-18 14:40:00,52.86,52.97,52.77,52.96,101800.0,40.7728,40.8577,40.7034,40.8499,101800.0
2009-09-18 14:50:00,52.97,53.03,52.83,52.84,62900.0,40.8577,40.9039,40.7497,40.7574,62900.0
2009-09-18 15:00:00,52.84,52.9,52.82,52.82,73000.0,40.7574,40.8037,40.742,40.742,73000.0
2009-09-18 15:10:00,52.82,52.92,52.81,52.88,43000.0,40.742,40.8191,40.7342,40.7882,43000.0
2009-09-18 15:20:00,52.88,52.97,52.88,52.91,63200.0,40.7882,40.8577,40.7882,40.8114,63200.0
2009-09-18 15:30:00,52.91,53.03,52.91,53.0,101500.0,40.8114,40.9039,40.8114,40.8808,101500.0
2009-09-18 15:40:00,53.01,53.16,52.99,53.16,313900.0,40.8885,41.0042,40.8731,41.0042,313900.0
2009-09-18 15:50:00,53.16,53.16,52.97,52.99,368800.0,41.0042,41.0042,40.8577,40.8731,368800.0
2009-09-21 09:30:00,52.6,53.02,52.42,52.67,192800.0,40.5723,40.8962,40.4334,40.6263,192800.0
2009-09-21 09:40:00,52.68,52.96,52.68,52.85,121900.0,40.634,40.8499,40.634,40.7651,121900.0
2009-09-21 09:50:00,52.87,52.88,52.5,52.6,100400.0,40.7805,40.7882,40.4951,40.5723,100400.0
2009-09-21 10:00:00,52.6,52.84,52.5,52.8,86200.0,40.5723,40.7574,40.4951,40.7265,86200.0
2009-09-21 10:10:00,52.79,53.11,52.7,53.03,140500.0,40.7188,40.9656,40.6494,40.9039,140500.0
2009-09-21 10:20:00,53.03,53.28,52.99,53.18,71900.0,40.9039,41.0968,40.8731,41.0196,71900.0
2009-09-21 10:30:00,53.18,53.19,52.8,52.84,84700.0,41.0196,41.0273,40.7265,40.7574,84700.0
2009-09-21 10:40:00,52.83,52.93,52.8,52.92,58700.0,40.7497,40.8268,40.7265,40.8191,58700.0
2009-09-21 10:50:00,52.92,53.05,52.8,52.81,51400.0,40.8191,40.9194,40.7265,40.7342,51400.0
2009-09-21 11:00:00,52.83,52.86,52.7,52.86,36300.0,40.7497,40.7728,40.6494,40.7728,36300.0
2009-09-21 11:10:00,52.84,53.05,52.81,52.99,36900.0,40.7574,40.9194,40.7342,40.8731,36900.0
2009-09-21 11:20:00,53.02,53.13,52.95,53.12,44000.0,40.8962,40.9811,40.8422,40.9734,44000.0
2009-09-21 11:30:00,53.11,53.22,53.09,53.22,82700.0,40.9656,41.0505,40.9502,41.0505,82700.0
2009-09-21 11:40:00,53.2,53.31,53.16,53.19,91000.0,41.0351,41.1199,41.0042,41.0273,91000.0
2009-09-21 11:50:00,53.2,53.36,53.18,53.36,129000.0,41.0351,41.1585,41.0196,41.1585,129000.0
2009-09-21 12:00:00,53.36,53.36,53.2,53.21,50900.0,41.1585,41.1585,41.0351,41.0428,50900.0
2009-09-21 12:10:00,53.2,53.21,53.07,53.07,37700.0,41.0351,41.0428,40.9348,40.9348,37700.0
2009-09-21 12:20:00,53.08,53.16,53.0,53.08,51700.0,40.9425,41.0042,40.8808,40.9425,51700.0
2009-09-21 12:30:00,53.09,53.12,53.04,53.06,46100.0,40.9502,40.9734,40.9116,40.9271,46100.0
2009-09-21 12:40:00,53.05,53.07,52.93,52.93,44800.0,40.9194,40.9348,40.8268,40.8268,44800.0
2009-09-21 12:50:00,52.93,52.94,52.88,52.9,31400.0,40.8268,40.8345,40.7882,40.8037,31400.0
2009-09-21 13:00:00,52.89,52.94,52.86,52.91,55200.0,40.7959,40.8345,40.7728,40.8114,55200.0
2009-09-21 13:10:00,52.9,52.96,52.89,52.92,69000.0,40.8037,40.8499,40.7959,40.8191,69000.0
2009-09-21 13:20:00,52.91,53.1,52.9,53.09,53700.0,40.8114,40.9579,40.8037,40.9502,53700.0
2009-09-21 13:30:00,53.09,53.18,53.09,53.15,79200.0,40.9502,41.0196,40.9502,40.9965,79200.0
2009-09-21 13:40:00,53.15,53.15,53.04,53.04,56700.0,40.9965,40.9965,40.9116,40.9116,56700.0
2009-09-21 13:50:00,53.05,53.08,52.94,53.01,69700.0,40.9194,40.9425,40.8345,40.8885,69700.0
2009-09-21 14:00:00,52.99,53.1,52.99,52.99,54700.0,40.8731,40.9579,40.8731,40.8731,54700.0
2009-09-21 14:10:00,52.99,53.01,52.92,52.94,44500.0,40.8731,40.8885,40.8191,40.8345,44500.0
2009-09-21 14:20:00,52.94,52.94,52.89,52.94,61100.0,40.8345,40.8345,40.7959,40.8345,61100.0
2009-09-21 14:30:00,52.94,52.98,52.88,52.88,32900.0,40.8345,40.8654,40.7882,40.7882,32900.0
2009-09-21 14:40:00,52.87,52.95,52.83,52.94,45200.0,40.7805,40.8422,40.7497,40.8345,45200.0
2009-09-21 14:50:00,52.94,52.96,52.87,52.9,48200.0,40.8345,40.8499,40.7805,40.8037,48200.0
2009-09-21 15:00:00,52.9,52.91,52.82,52.89,50000.0,40.8037,40.8114,40.742,40.7959,50000.0
2009-09-21 15:10:00,52.89,53.03,52.84,53.0,105700.0,40.7959,40.9039,40.7574,40.8808,105700.0
2009-09-21 15:20:00,53.01,53.03,52.92,52.93,64000.0,40.8885,40.9039,40.8191,40.8268,64000.0
2009-09-21 15:30:00,52.93,52.94,52.8,52.81,127600.0,40.8268,40.8345,40.7265,40.7342,127600.0
2009-09-21 15:40:00,52.81,52.88,52.78,52.78,94300.0,40.7342,40.7882,40.7111,40.7111,94300.0
2009-09-21 15:50:00,52.77,52.9,52.74,52.86,189300.0,40.7034,40.8037,40.6802,40.7728,189300.0
2009-09-22 09:30:00,52.96,53.08,52.71,52.82,161500.0,40.8499,40.9425,40.6571,40.742,161500.0
2009-09-22 09:40:00,52.8,52.86,52.65,52.74,126600.0,40.7265,40.7728,40.6108,40.6802,126600.0
2009-09-22 09:50:00,52.73,52.82,52.64,52.68,97200.0,40.6725,40.742,40.6031,40.634,97200.0
2009-09-22 10:00:00,52.66,52.69,52.51,52.65,87700.0,40.6185,40.6417,40.5028,40.6108,87700.0
2009-09-22 10:10:00,52.67,52.75,52.62,52.64,76000.0,40.6263,40.688,40.5877,40.6031,76000.0
2009-09-22 10:20:00,52.63,52.65,52.55,52.61,64400.0,40.5954,40.6108,40.5337,40.58,64400.0
2009-09-22 10:30:00,52.6,52.67,52.54,52.61,95200.0,40.5723,40.6263,40.526,40.58,95200.0
2009-09-22 10:40:00,52.61,52.63,52.53,52.55,29500.0,40.58,40.5954,40.5183,40.5337,29500.0
2009-09-22 10:50:00,52.56,52.64,52.5,52.54,42700.0,40.5414,40.6031,40.4951,40.526,42700.0
2009-09-22 11:00:00,52.54,52.64,52.54,52.63,21600.0,40.526,40.6031,40.526,40.5954,21600.0
2009-09-22 11:10:00,52.63,52.75,52.61,52.73,69400.0,40.5954,40.688,40.58,40.6725,69400.0
2009-09-22 11:20:00,52.73,52.75,52.69,52.69,51200.0,40.6725,40.688,40.6417,40.6417,51200.0
2009-09-22 11:30:00,52.69,52.8,52.68,52.78,70000.0,40.6417,40.7265,40.634,40.7111,70000.0
2009-09-22 11:40:00,52.79,52.84,52.75,52.81,34000.0,40.7188,40.7574,40.688,40.7342,34000.0
2009-09-22 11:50:00,52.81,52.85,52.78,52.84,18400.0,40.7342,40.7651,40.7111,40.7574,18400.0
2009-09-22 12:00:00,52.85,52.86,52.8,52.83,69200.0,40.7651,40.7728,40.7265,40.7497,69200.0
2009-09-22 12:10:00,52.84,52.98,52.83,52.93,38300.0,40.7574,40.8654,40.7497,40.8268,38300.0
2009-09-22 12:20:00,52.95,53.04,52.9,53.04,38900.0,40.8422,40.9116,40.8037,40.9116,38900.0
2009-09-22 12:30:00,53.03,53.08,52.98,53.05,31800.0,40.9039,40.9425,40.8654,40.9194,31800.0
2009-09-22 12:40:00,53.05,53.08,53.04,53.05,24900.0,40.9194,40.9425,40.9116,40.9194,24900.0
2009-09-22 12:50:00,53.05,53.11,53.03,53.09,78900.0,40.9194,40.9656,40.9039,40.9502,78900.0
2009-09-22 13:00:00,53.09,53.19,53.08,53.18,70700.0,40.9502,41.0273,40.9425,41.0196,70700.0
2009-09-22 13:10:00,53.18,53.2,52.97,52.99,57800.0,41.0196,41.0351,40.8577,40.8731,57800.0
2009-09-22 13:20:00,52.98,52.99,52.88,52.94,26100.0,40.8654,40.8731,40.7882,40.8345,26100.0
2009-09-22 13:30:00,52.94,53.03,52.92,52.94,30100.0,40.8345,40.9039,40.8191,40.8345,30100.0
2009-09-22 13:40:00,52.93,53.01,52.88,52.99,27100.0,40.8268,40.8885,40.7882,40.8731,27100.0
2009-09-22 13:50:00,53.01,53.05,52.96,53.03,43500.0,40.8885,40.9194,40.8499,40.9039,43500.0
2009-09-22 14:00:00,53.03,53.07,52.95,52.98,39600.0,40.9039,40.9348,40.8422,40.8654,39600.0
2009-09-22 14:10:00,52.97,53.01,52.9,52.96,50500.0,40.8577,40.8885,40.8037,40.8499,50500.0
2009-09-22 14:20:00,52.95,53.04,52.13,53.02,186700.0,40.8422,40.9116,40.2097,40.8962,186700.0
2009-09-22 14:30:00,53.03,53.1,52.95,53.06,68300.0,40.9039,40.9579,40.8422,40.9271,68300.0
2009-09-22 14:40:00,53.06,53.19,53.01,53.16,35000.0,40.9271,41.0273,40.8885,41.0042,35000.0
2009-09-22 14:50:00,53.16,53.25,53.12,53.21,52200.0,41.0042,41.0736,40.9734,41.0428,52200.0
2009-09-22 15:00:00,53.2,53.24,53.07,53.16,51300.0,41.0351,41.0659,40.9348,41.0042,51300.0
2009-09-22 15:10:00,53.15,53.16,53.05,53.16,96100.0,40.9965,41.0042,40.9194,41.0042,96100.0
2009-09-22 15:20:00,53.15,53.19,53.05,53.05,97700.0,40.9965,41.0273,40.9194,40.9194,97700.0
2009-09-22 15:30:00,53.06,53.2,53.06,53.2,93300.0,40.9271,41.0351,40.9271,41.0351,93300.0
2009-09-22 15:40:00,53.2,53.31,53.18,53.2,234200.0,41.0351,41.1199,41.0196,41.0351,234200.0
2009-09-22 15:50:00,53.19,53.23,52.99,53.13,376700.0,41.0273,41.0582,40.8731,40.9811,376700.0
2009-09-23 09:30:00,53.35,53.39,53.08,53.39,135600.0,41.1508,41.1816,40.9425,41.1816,135600.0
2009-09-23 09:40:00,53.39,53.4,53.03,53.14,113100.0,41.1816,41.1893,40.9039,40.9888,113100.0
2009-09-23 09:50:00,53.14,53.21,52.8,52.85,105700.0,40.9888,41.0428,40.7265,40.7651,105700.0
2009-09-23 10:00:00,52.85,52.87,52.76,52.78,80700.0,40.7651,40.7805,40.6957,40.7111,80700.0
2009-09-23 10:10:00,52.79,53.0,52.76,53.0,87000.0,40.7188,40.8808,40.6957,40.8808,87000.0
2009-09-23 10:20:00,52.98,52.98,52.8,52.8,39600.0,40.8654,40.8654,40.7265,40.7265,39600.0
2009-09-23 10:30:00,52.78,52.84,52.64,52.66,73400.0,40.7111,40.7574,40.6031,40.6185,73400.0
2009-09-23 10:40:00,52.64,52.73,52.6,52.73,62500.0,40.6031,40.6725,40.5723,40.6725,62500.0
2009-09-23 10:50:00,52.73,52.75,52.65,52.7,57200.0,40.6725,40.688,40.6108,40.6494,57200.0
2009-09-23 11:00:00,52.7,52.73,52.65,52.67,59900.0,40.6494,40.6725,40.6108,40.6263,59900.0
2009-09-23 11:10:00,52.68,52.72,52.65,52.71,33300.0,40.634,40.6648,40.6108,40.6571,33300.0
2009-09-23 11:20:00,52.71,52.76,52.68,52.69,45800.0,40.6571,40.6957,40.634,40.6417,45800.0
2009-09-23 11:30:00,52.7,52.76,52.69,52.73,32500.0,40.6494,40.6957,40.6417,40.6725,32500.0
2009-09-23 11:40:00,52.73,52.8,52.66,52.75,59900.0,40.6725,40.7265,40.6185,40.688,59900.0
2009-09-23 11:50:00,52.76,52.82,52.73,52.8,36200.0,40.6957,40.742,40.6725,40.7265,36200.0
2009-09-23 12:00:00,52.8,52.98,52.8,52.93,125900.0,40.7265,40.8654,40.7265,40.8268,125900.0
2009-09-23 12:10:00,52.92,52.95,52.85,52.88,43700.0,40.8191,40.8422,40.7651,40.7882,43700.0
2009-09-23 12:20:00,52.87,52.88,52.8,52.84,34500.0,40.7805,40.7882,40.7265,40.7574,34500.0
2009-09-23 12:30:00,52.85,52.89,52.78,52.82,35700.0,40.7651,40.7959,40.7111,40.742,35700.0
2009-09-23 12:40:00,52.83,52.92,52.82,52.9,22400.0,40.7497,40.8191,40.742,40.8037,22400.0
2009-09-23 12:50:00,52.89,52.9,52.83,52.87,35200.0,40.7959,40.8037,40.7497,40.7805,35200.0
2009-09-23 13:00:00,52.87,52.87,52.81,52.84,40500.0,40.7805,40.7805,40.7342,40.7574,40500.0
2009-09-23 13:10:00,52.84,52.87,52.8,52.84,64100.0,40.7574,40.7805,40.7265,40.7574,64100.0
2009-09-23 13:20:00,52.85,52.86,52.79,52.82,52800.0,40.7651,40.7728,40.7188,40.742,52800.0
2009-09-23 13:30:00,52.82,52.87,52.77,52.82,41300.0,40.742,40.7805,40.7034,40.742,41300.0
2009-09-23 13:40:00,52.81,52.87,52.81,52.86,38500.0,40.7342,40.7805,40.7342,40.7728,38500.0
2009-09-23 13:50:00,52.86,52.88,52.78,52.87,58800.0,40.7728,40.7882,40.7111,40.7805,58800.0
2009-09-23 14:00:00,52.86,52.92,52.8,52.87,49700.0,40.7728,40.8191,40.7265,40.7805,49700.0
2009-09-23 14:10:00,52.87,53.08,52.79,53.06,90100.0,40.7805,40.9425,40.7188,40.9271,90100.0
2009-09-23 14:20:00,53.05,53.12,52.87,52.98,72900.0,40.9194,40.9734,40.7805,40.8654,72900.0
2009-09-23 14:30:00,52.98,53.1,52.94,53.01,167100.0,40.8654,40.9579,40.8345,40.8885,167100.0
2009-09-23 14:40:00,53.0,53.03,52.86,52.93,117000.0,40.8808,40.9039,40.7728,40.8268,117000.0
2009-09-23 14:50:00,52.94,52.96,52.62,52.72,270500.0,40.8345,40.8499,40.5877,40.6648,270500.0
2009-09-23 15:00:00,52.72,52.93,52.72,52.89,90800.0,40.6648,40.8268,40.6648,40.7959,90800.0
2009-09-23 15:10:00,52.89,52.92,52.74,52.88,195300.0,40.7959,40.8191,40.6802,40.7882,195300.0
2009-09-23 15:20:00,52.85,52.87,52.72,52.77,201400.0,40.7651,40.7805,40.6648,40.7034,201400.0
2009-09-23 15:30:00,52.75,52.79,52.61,52.67,276100.0,40.688,40.7188,40.58,40.6263,276100.0
2009-09-23 15:40:00,52.66,52.73,52.47,52.51,372700.0,40.6185,40.6725,40.472,40.5028,372700.0
2009-09-23 15:50:00,52.52,52.53,52.26,52.38,677100.0,40.5106,40.5183,40.31,40.4026,677100.0
2009-09-24 09:30:00,52.23,52.38,52.11,52.38,464000.0,40.2869,40.4026,40.1943,40.4026,464000.0
2009-09-24 09:40:00,52.35,52.4,52.16,52.37,169100.0,40.3794,40.418,40.2329,40.3949,169100.0
2009-09-24 09:50:00,52.35,52.52,52.31,52.46,113300.0,40.3794,40.5106,40.3486,40.4643,113300.0
2009-09-24 10:00:00,52.45,52.49,52.04,52.12,177400.0,40.4566,40.4874,40.1403,40.202,177400.0
2009-09-24 10:10:00,52.12,52.19,51.93,51.94,148500.0,40.202,40.256,40.0555,40.0632,148500.0
2009-09-24 10:20:00,51.94,52.12,51.78,52.04,250700.0,40.0632,40.202,39.9398,40.1403,250700.0
2009-09-24 10:30:00,52.03,52.03,51.83,51.98,126100.0,40.1326,40.1326,39.9783,40.094,126100.0
2009-09-24 10:40:00,51.97,52.1,51.87,52.1,159600.0,40.0863,40.1866,40.0092,40.1866,159600.0
2009-09-24 10:50:00,52.11,52.18,51.97,52.08,87600.0,40.1943,40.2483,40.0863,40.1712,87600.0
2009-09-24 11:00:00,52.07,52.09,51.93,52.0,60300.0,40.1635,40.1789,40.0555,40.1095,60300.0
2009-09-24 11:10:00,52.0,52.09,51.95,52.06,65800.0,40.1095,40.1789,40.0709,40.1557,65800.0
2009-09-24 11:20:00,52.05,52.07,51.96,52.02,70900.0,40.148,40.1635,40.0786,40.1249,70900.0
2009-09-24 11:30:00,52.03,52.11,51.9,51.97,99200.0,40.1326,40.1943,40.0323,40.0863,99200.0
2009-09-24 11:40:00,51.96,52.05,51.91,51.98,60300.0,40.0786,40.148,40.04,40.094,60300.0
2009-09-24 11:50:00,51.98,51.99,51.74,51.8,87800.0,40.094,40.1017,39.9089,39.9552,87800.0
2009-09-24 12:00:00,51.8,51.81,51.7,51.72,91600.0,39.9552,39.9629,39.8781,39.8935,91600.0
2009-09-24 12:10:00,51.73,51.81,51.68,51.73,93000.0,39.9012,39.9629,39.8626,39.9012,93000.0
2009-09-24 12:20:00,51.72,51.76,51.66,51.75,64800.0,39.8935,39.9243,39.8472,39.9166,64800.0
2009-09-24 12:30:00,51.76,51.84,51.75,51.84,67400.0,39.9243,39.986,39.9166,39.986,67400.0
2009-09-24 12:40:00,51.84,51.89,51.81,51.88,33800.0,39.986,40.0246,39.9629,40.0169,33800.0
2009-09-24 12:50:00,51.9,51.93,51.75,51.78,34200.0,40.0323,40.0555,39.9166,39.9398,34200.0
2009-09-24 13:00:00,51.8,51.92,51.77,51.85,63300.0,39.9552,40.0478,39.9321,39.9938,63300.0
2009-09-24 13:10:00,51.84,51.95,51.74,51.74,40700.0,39.986,40.0709,39.9089,39.9089,40700.0
2009-09-24 13:20:00,51.74,51.77,51.71,51.73,41400.0,39.9089,39.9321,39.8858,39.9012,41400.0
2009-09-24 13:30:00,51.73,51.77,51.65,51.67,50400.0,39.9012,39.9321,39.8395,39.8549,50400.0
2009-09-24 13:40:00,51.66,51.68,51.52,51.56,86500.0,39.8472,39.8626,39.7392,39.7701,86500.0
2009-09-24 13:50:00,51.56,51.65,51.56,51.63,53900.0,39.7701,39.8395,39.7701,39.8241,53900.0
2009-09-24 14:00:00,51.65,51.71,51.63,51.66,43100.0,39.8395,39.8858,39.8241,39.8472,43100.0
2009-09-24 14:10:00,51.66,51.73,51.61,51.69,67600.0,39.8472,39.9012,39.8086,39.8703,67600.0
2009-09-24 14:20:00,51.68,51.7,51.52,51.61,72500.0,39.8626,39.8781,39.7392,39.8086,72500.0
2009-09-24 14:30:00,51.61,51.65,51.55,51.59,108300.0,39.8086,39.8395,39.7624,39.7932,108300.0
2009-09-24 14:40:00,51.58,51.68,51.56,51.68,85900.0,39.7855,39.8626,39.7701,39.8626,85900.0
2009-09-24 14:50:00,51.67,51.83,51.67,51.76,177600.0,39.8549,39.9783,39.8549,39.9243,177600.0
2009-09-24 15:00:00,51.77,51.87,51.72,51.76,161200.0,39.9321,40.0092,39.8935,39.9243,161200.0
2009-09-24 15:10:00,51.77,51.93,51.76,51.87,151400.0,39.9321,40.0555,39.9243,40.0092,151400.0
2009-09-24 15:20:00,51.88,51.96,51.82,51.86,168600.0,40.0169,40.0786,39.9706,40.0015,168600.0
2009-09-24 15:30:00,51.85,51.93,51.77,51.81,137000.0,39.9938,40.0555,39.9321,39.9629,137000.0
2009-09-24 15:40:00,51.82,51.94,51.77,51.9,220200.0,39.9706,40.0632,39.9321,40.0323,220200.0
2009-09-24 15:50:00,51.9,52.01,51.81,51.82,447500.0,40.0323,40.1172,39.9629,39.9706,447500.0
2009-09-25 09:30:00,51.86,52.4,51.52,51.56,313400.0,40.0015,40.418,39.7392,39.7701,313400.0
2009-09-25 09:40:00,51.58,51.91,51.52,51.77,129300.0,39.7855,40.04,39.7392,39.9321,129300.0
2009-09-25 09:50:00,51.76,51.83,51.57,51.7,148300.0,39.9243,39.9783,39.7778,39.8781,148300.0
2009-09-25 10:00:00,51.72,51.75,51.53,51.73,201500.0,39.8935,39.9166,39.7469,39.9012,201500.0
2009-09-25 10:10:00,51.75,51.75,51.52,51.6,79800.0,39.9166,39.9166,39.7392,39.8009,79800.0
2009-09-25 10:20:00,51.62,51.69,51.56,51.65,69400.0,39.8164,39.8703,39.7701,39.8395,69400.0
2009-09-25 10:30:00,51.64,51.73,51.58,51.59,34000.0,39.8318,39.9012,39.7855,39.7932,34000.0
2009-09-25 10:40:00,51.6,51.68,51.6,51.67,46900.0,39.8009,39.8626,39.8009,39.8549,46900.0
2009-09-25 10:50:00,51.67,51.76,51.63,51.73,57700.0,39.8549,39.9243,39.8241,39.9012,57700.0
2009-09-25 11:00:00,51.72,51.83,51.68,51.76,50900.0,39.8935,39.9783,39.8626,39.9243,50900.0
2009-09-25 11:10:00,51.75,51.75,51.57,51.67,38500.0,39.9166,39.9166,39.7778,39.8549,38500.0
2009-09-25 11:20:00,51.67,51.86,51.67,51.82,69800.0,39.8549,40.0015,39.8549,39.9706,69800.0
2009-09-25 11:30:00,51.82,51.95,51.72,51.94,189500.0,39.9706,40.0709,39.8935,40.0632,189500.0
2009-09-25 11:40:00,51.95,52.0,51.86,51.89,154700.0,40.0709,40.1095,40.0015,40.0246,154700.0
2009-09-25 11:50:00,51.89,51.93,51.7,51.8,39100.0,40.0246,40.0555,39.8781,39.9552,39100.0
2009-09-25 12:00:00,51.8,51.88,51.76,51.81,45200.0,39.9552,40.0169,39.9243,39.9629,45200.0
2009-09-25 12:10:00,51.83,51.86,51.54,51.56,53200.0,39.9783,40.0015,39.7546,39.7701,53200.0
2009-09-25 12:20:00,51.54,51.59,51.44,51.46,106500.0,39.7546,39.7932,39.6775,39.6929,106500.0
2009-09-25 12:30:00,51.45,51.51,51.41,51.45,42500.0,39.6852,39.7315,39.6544,39.6852,42500.0
2009-09-25 12:40:00,51.47,51.47,51.38,51.45,70200.0,39.7007,39.7007,39.6312,39.6852,70200.0
2009-09-25 12:50:00,51.46,51.52,51.45,51.49,32500.0,39.6929,39.7392,39.6852,39.7161,32500.0
2009-09-25 13:00:00,51.49,51.49,51.4,51.43,44200.0,39.7161,39.7161,39.6467,39.6698,44200.0
2009-09-25 13:10:00,51.43,51.44,51.34,51.34,37200.0,39.6698,39.6775,39.6004,39.6004,37200.0
2009-09-25 13:20:00,51.34,51.5,51.3,51.47,43400.0,39.6004,39.7238,39.5695,39.7007,43400.0
2009-09-25 13:30:00,51.48,51.5,51.41,51.42,21300.0,39.7084,39.7238,39.6544,39.6621,21300.0
2009-09-25 13:40:00,51.44,51.49,51.42,51.45,13000.0,39.6775,39.7161,39.6621,39.6852,13000.0
2009-09-25 13:50:00,51.44,51.58,51.43,51.58,35400.0,39.6775,39.7855,39.6698,39.7855,35400.0
2009-09-25 14:00:00,51.59,51.69,51.56,51.63,55300.0,39.7932,39.8703,39.7701,39.8241,55300.0
2009-09-25 14:10:00,51.64,51.67,51.57,51.58,23300.0,39.8318,39.8549,39.7778,39.7855,23300.0
2009-09-25 14:20:00,51.58,51.61,51.54,51.56,26100.0,39.7855,39.8086,39.7546,39.7701,26100.0
2009-09-25 14:30:00,51.56,51.66,51.53,51.64,65000.0,39.7701,39.8472,39.7469,39.8318,65000.0
2009-09-25 14:40:00,51.64,51.66,51.6,51.62,23000.0,39.8318,39.8472,39.8009,39.8164,23000.0
2009-09-25 14:50:00,51.61,51.8,51.59,51.76,49900.0,39.8086,39.9552,39.7932,39.9243,49900.0
2009-09-25 15:00:00,51.78,51.8,51.69,51.73,35100.0,39.9398,39.9552,39.8703,39.9012,35100.0
2009-09-25 15:10:00,51.73,51.75,51.64,51.67,34600.0,39.9012,39.9166,39.8318,39.8549,34600.0
2009-09-25 15:20:00,51.67,51.7,51.62,51.65,40200.0,39.8549,39.8781,39.8164,39.8395,40200.0
2009-09-25 15:30:00,51.65,51.67,51.56,51.57,69300.0,39.8395,39.8549,39.7701,39.7778,69300.0
2009-09-25 15:40:00,51.58,51.62,51.46,51.57,202700.0,39.7855,39.8164,39.6929,39.7778,202700.0
2009-09-25 15:50:00,51.58,51.69,51.5,51.57,244200.0,39.7855,39.8703,39.7238,39.7778,244200.0
2009-09-28 09:30:00,51.82,51.99,51.76,51.89,179900.0,39.9706,40.1017,39.9243,40.0246,179900.0
2009-09-28 09:40:00,51.89,52.33,51.8,52.26,189900.0,40.0246,40.364,39.9552,40.31,189900.0
2009-09-28 09:50:00,52.27,52.38,52.14,52.21,109100.0,40.3177,40.4026,40.2174,40.2714,109100.0
2009-09-28 10:00:00,52.22,52.45,52.21,52.45,178000.0,40.2792,40.4566,40.2714,40.4566,178000.0
2009-09-28 10:10:00,52.44,52.49,52.31,52.33,100100.0,40.4488,40.4874,40.3486,40.364,100100.0
2009-09-28 10:20:00,52.33,52.4,52.26,52.39,36700.0,40.364,40.418,40.31,40.4103,36700.0
2009-09-28 10:30:00,52.41,52.65,52.39,52.53,106500.0,40.4257,40.6108,40.4103,40.5183,106500.0
2009-09-28 10:40:00,52.52,52.52,52.39,52.44,66900.0,40.5106,40.5106,40.4103,40.4488,66900.0
2009-09-28 10:50:00,52.45,52.47,52.35,52.36,57500.0,40.4566,40.472,40.3794,40.3871,57500.0
2009-09-28 11:00:00,52.35,52.39,52.3,52.37,65300.0,40.3794,40.4103,40.3409,40.3949,65300.0
2009-09-28 11:10:00,52.36,52.37,52.23,52.24,39500.0,40.3871,40.3949,40.2869,40.2946,39500.0
2009-09-28 11:20:00,52.25,52.35,52.24,52.31,74300.0,40.3023,40.3794,40.2946,40.3486,74300.0
2009-09-28 11:30:00,52.31,52.42,52.29,52.33,50000.0,40.3486,40.4334,40.3331,40.364,50000.0
2009-09-28 11:40:00,52.33,52.38,52.28,52.29,56300.0,40.364,40.4026,40.3254,40.3331,56300.0
2009-09-28 11:50:00,52.29,52.39,52.28,52.35,65800.0,40.3331,40.4103,40.3254,40.3794,65800.0
2009-09-28 12:00:00,52.35,52.43,52.34,52.41,54800.0,40.3794,40.4411,40.3717,40.4257,54800.0
2009-09-28 12:10:00,52.41,52.6,52.4,52.58,142800.0,40.4257,40.5723,40.418,40.5568,142800.0
2009-09-28 12:20:00,52.58,52.7,52.56,52.69,81900.0,40.5568,40.6494,40.5414,40.6417,81900.0
2009-09-28 12:30:00,52.69,52.75,52.68,52.72,54000.0,40.6417,40.688,40.634,40.6648,54000.0
2009-09-28 12:40:00,52.73,52.83,52.72,52.83,96700.0,40.6725,40.7497,40.6648,40.7497,96700.0
2009-09-28 12:50:00,52.84,52.9,52.8,52.83,108400.0,40.7574,40.8037,40.7265,40.7497,108400.0
2009-09-28 13:00:00,52.83,52.85,52.79,52.84,130000.0,40.7497,40.7651,40.7188,40.7574,130000.0
2009-09-28 13:10:00,52.83,52.87,52.82,52.82,46100.0,40.7497,40.7805,40.742,40.742,46100.0
2009-09-28 13:20:00,52.82,53.02,52.8,53.0,178000.0,40.742,40.8962,40.7265,40.8808,178000.0
2009-09-28 13:30:00,53.0,53.11,52.99,53.06,201700.0,40.8808,40.9656,40.8731,40.9271,201700.0
2009-09-28 13:40:00,53.06,53.22,53.05,53.21,159900.0,40.9271,41.0505,40.9194,41.0428,159900.0
2009-09-28 13:50:00,53.22,53.33,53.12,53.14,166700.0,41.0505,41.1353,40.9734,40.9888,166700.0
2009-09-28 14:00:00,53.15,53.24,53.13,53.17,92700.0,40.9965,41.0659,40.9811,41.0119,92700.0
2009-09-28 14:10:00,53.16,53.17,53.03,53.13,73700.0,41.0042,41.0119,40.9039,40.9811,73700.0
2009-09-28 14:20:00,53.13,53.23,53.11,53.2,89400.0,40.9811,41.0582,40.9656,41.0351,89400.0
2009-09-28 14:30:00,53.2,53.27,53.15,53.23,126900.0,41.0351,41.0891,40.9965,41.0582,126900.0
2009-09-28 14:40:00,53.24,53.34,53.21,53.24,173100.0,41.0659,41.143,41.0428,41.0659,173100.0
2009-09-28 14:50:00,53.24,53.34,53.15,53.15,97200.0,41.0659,41.143,40.9965,40.9965,97200.0
2009-09-28 15:00:00,53.14,53.14,53.06,53.12,91700.0,40.9888,40.9888,40.9271,40.9734,91700.0
2009-09-28 15:10:00,53.12,53.13,53.03,53.07,80500.0,40.9734,40.9811,40.9039,40.9348,80500.0
2009-09-28 15:20:00,53.06,53.17,53.05,53.15,74300.0,40.9271,41.0119,40.9194,40.9965,74300.0
2009-09-28 15:30:00,53.14,53.16,53.02,53.03,180000.0,40.9888,41.0042,40.8962,40.9039,180000.0
2009-09-28 15:40:00,53.04,53.11,52.93,52.95,217000.0,40.9116,40.9656,40.8268,40.8422,217000.0
2009-09-28 15:50:00,52.95,53.12,52.9,53.09,618500.0,40.8422,40.9734,40.8037,40.9502,618500.0
2009-09-29 09:30:00,53.28,54.73,53.28,54.53,751400.0,41.0968,42.2152,41.0968,42.0609,751400.0
2009-09-29 09:40:00,54.54,54.8,54.47,54.65,347900.0,42.0687,42.2692,42.0147,42.1535,347900.0
2009-09-29 09:50:00,54.64,54.9,54.6,54.85,300100.0,42.1458,42.3463,42.1149,42.3078,300100.0
2009-09-29 10:00:00,54.81,54.97,54.58,54.94,463700.0,42.2769,42.4003,42.0995,42.3772,463700.0
2009-09-29 10:10:00,54.94,55.0,54.84,54.91,217900.0,42.3772,42.4235,42.3001,42.354,217900.0
2009-09-29 10:20:00,54.91,54.98,54.78,54.96,191800.0,42.354,42.408,42.2538,42.3926,191800.0
2009-09-29 10:30:00,54.96,55.48,54.95,55.27,573200.0,42.3926,42.7937,42.3849,42.6317,573200.0
2009-09-29 10:40:00,55.28,55.45,55.21,55.26,281200.0,42.6394,42.7706,42.5854,42.624,281200.0
2009-09-29 10:50:00,55.27,55.29,54.89,54.99,185600.0,42.6317,42.6472,42.3386,42.4158,185600.0
2009-09-29 11:00:00,54.97,55.0,54.89,54.97,180000.0,42.4003,42.4235,42.3386,42.4003,180000.0
2009-09-29 11:10:00,54.98,55.06,54.95,55.0,156300.0,42.408,42.4697,42.3849,42.4235,156300.0
2009-09-29 11:20:00,55.0,55.01,54.84,54.99,191300.0,42.4235,42.4312,42.3001,42.4158,191300.0
2009-09-29 11:30:00,54.98,55.0,54.87,54.9,101300.0,42.408,42.4235,42.3232,42.3463,101300.0
2009-09-29 11:40:00,54.91,54.96,54.83,54.96,115600.0,42.354,42.3926,42.2923,42.3926,115600.0
2009-09-29 11:50:00,54.97,55.0,54.89,54.98,63100.0,42.4003,42.4235,42.3386,42.408,63100.0
2009-09-29 12:00:00,54.97,55.0,54.97,55.0,92000.0,42.4003,42.4235,42.4003,42.4235,92000.0
2009-09-29 12:10:00,54.99,55.06,54.9,54.92,139600.0,42.4158,42.4697,42.3463,42.3618,139600.0
2009-09-29 12:20:00,54.92,54.93,54.77,54.81,152700.0,42.3618,42.3695,42.2461,42.2769,152700.0
2009-09-29 12:30:00,54.8,54.91,54.8,54.88,85800.0,42.2692,42.354,42.2692,42.3309,85800.0
2009-09-29 12:40:00,54.88,54.98,54.84,54.93,68500.0,42.3309,42.408,42.3001,42.3695,68500.0
2009-09-29 12:50:00,54.93,55.02,54.92,54.99,72500.0,42.3695,42.4389,42.3618,42.4158,72500.0
2009-09-29 13:00:00,54.99,55.15,54.98,55.08,87000.0,42.4158,42.5392,42.408,42.4852,87000.0
2009-09-29 13:10:00,55.09,55.11,54.97,55.01,66400.0,42.4929,42.5083,42.4003,42.4312,66400.0
2009-09-29 13:20:00,54.99,55.02,54.93,54.96,95600.0,42.4158,42.4389,42.3695,42.3926,95600.0
2009-09-29 13:30:00,54.96,54.96,54.87,54.88,101900.0,42.3926,42.3926,42.3232,42.3309,101900.0
2009-09-29 13:40:00,54.88,54.9,54.82,54.86,85900.0,42.3309,42.3463,42.2846,42.3155,85900.0
2009-09-29 13:50:00,54.87,54.91,54.8,54.85,155100.0,42.3232,42.354,42.2692,42.3078,155100.0
2009-09-29 14:00:00,54.85,54.86,54.8,54.81,77800.0,42.3078,42.3155,42.2692,42.2769,77800.0
2009-09-29 14:10:00,54.82,54.88,54.8,54.85,58300.0,42.2846,42.3309,42.2692,42.3078,58300.0
2009-09-29 14:20:00,54.85,54.9,54.78,54.86,59800.0,42.3078,42.3463,42.2538,42.3155,59800.0
2009-09-29 14:30:00,54.87,54.88,54.78,54.84,88100.0,42.3232,42.3309,42.2538,42.3001,88100.0
2009-09-29 14:40:00,54.84,54.85,54.78,54.8,69700.0,42.3001,42.3078,42.2538,42.2692,69700.0
2009-09-29 14:50:00,54.79,54.83,54.78,54.81,83300.0,42.2615,42.2923,42.2538,42.2769,83300.0
2009-09-29 15:00:00,54.8,54.84,54.78,54.79,78100.0,42.2692,42.3001,42.2538,42.2615,78100.0
2009-09-29 15:10:00,54.8,54.83,54.77,54.81,124800.0,42.2692,42.2923,42.2461,42.2769,124800.0
2009-09-29 15:20:00,54.82,54.88,54.71,54.73,153700.0,42.2846,42.3309,42.1998,42.2152,153700.0
2009-09-29 15:30:00,54.73,54.83,54.71,54.79,175100.0,42.2152,42.2923,42.1998,42.2615,175100.0
2009-09-29 15:40:00,54.79,54.8,54.67,54.68,223200.0,42.2615,42.2692,42.1689,42.1766,223200.0
2009-09-29 15:50:00,54.68,54.69,54.57,54.62,417100.0,42.1766,42.1844,42.0918,42.1304,417100.0
2009-09-30 09:30:00,54.86,55.25,54.8,55.05,300500.0,42.3155,42.6163,42.2692,42.462,300500.0
2009-09-30 09:40:00,55.03,55.03,54.1,54.17,276200.0,42.4466,42.4466,41.7293,41.7833,276200.0
2009-09-30 09:50:00,54.19,54.22,53.6,53.6,348400.0,41.7987,41.8218,41.3436,41.3436,348400.0
2009-09-30 10:00:00,53.62,53.71,53.46,53.5,242600.0,41.359,41.4284,41.2356,41.2665,242600.0
2009-09-30 10:10:00,53.5,53.66,53.47,53.6,108100.0,41.2665,41.3899,41.2433,41.3436,108100.0
2009-09-30 10:20:00,53.59,53.77,53.51,53.72,98300.0,41.3359,41.4747,41.2742,41.4362,98300.0
2009-09-30 10:30:00,53.74,53.77,53.6,53.64,95000.0,41.4516,41.4747,41.3436,41.3744,95000.0
2009-09-30 10:40:00,53.65,53.68,53.56,53.63,68800.0,41.3822,41.4053,41.3127,41.3667,68800.0
2009-09-30 10:50:00,53.63,53.8,53.63,53.72,102600.0,41.3667,41.4979,41.3667,41.4362,102600.0
2009-09-30 11:00:00,53.72,53.89,53.71,53.82,85000.0,41.4362,41.5673,41.4284,41.5133,85000.0
2009-09-30 11:10:00,53.83,53.85,53.72,53.76,52700.0,41.521,41.5364,41.4362,41.467,52700.0
2009-09-30 11:20:00,53.76,53.76,53.66,53.72,61100.0,41.467,41.467,41.3899,41.4362,61100.0
2009-09-30 11:30:00,53.73,53.85,53.69,53.73,108600.0,41.4439,41.5364,41.413,41.4439,108600.0
2009-09-30 11:40:00,53.74,53.74,53.66,53.68,47600.0,41.4516,41.4516,41.3899,41.4053,47600.0
2009-09-30 11:50:00,53.68,53.83,53.63,53.74,102400.0,41.4053,41.521,41.3667,41.4516,102400.0
2009-09-30 12:00:00,53.73,53.83,53.71,53.75,42000.0,41.4439,41.521,41.4284,41.4593,42000.0
2009-09-30 12:10:00,53.77,53.87,53.71,53.79,52600.0,41.4747,41.5519,41.4284,41.4901,52600.0
2009-09-30 12:20:00,53.78,53.92,53.78,53.85,46300.0,41.4824,41.5904,41.4824,41.5364,46300.0
2009-09-30 12:30:00,53.85,53.93,53.74,53.75,51500.0,41.5364,41.5981,41.4516,41.4593,51500.0
2009-09-30 12:40:00,53.75,53.91,53.74,53.89,89800.0,41.4593,41.5827,41.4516,41.5673,89800.0
2009-09-30 12:50:00,53.9,54.22,53.89,54.15,129200.0,41.575,41.8218,41.5673,41.7678,129200.0
2009-09-30 13:00:00,54.16,54.77,54.16,54.63,291300.0,41.7755,42.2461,41.7755,42.1381,291300.0
2009-09-30 13:10:00,54.64,54.65,54.46,54.49,81300.0,42.1458,42.1535,42.0069,42.0301,81300.0
2009-09-30 13:20:00,54.48,54.53,54.33,54.33,73700.0,42.0224,42.0609,41.9067,41.9067,73700.0
2009-09-30 13:30:00,54.33,54.37,54.15,54.15,110800.0,41.9067,41.9375,41.7678,41.7678,110800.0
2009-09-30 13:40:00,54.15,54.2,53.99,54.1,93300.0,41.7678,41.8064,41.6444,41.7293,93300.0
2009-09-30 13:50:00,54.1,54.17,53.95,53.96,64600.0,41.7293,41.7833,41.6136,41.6213,64600.0
2009-09-30 14:00:00,53.96,54.14,53.88,54.1,61600.0,41.6213,41.7601,41.5596,41.7293,61600.0
2009-09-30 14:10:00,54.1,54.3,54.06,54.28,74800.0,41.7293,41.8835,41.6984,41.8681,74800.0
2009-09-30 14:20:00,54.28,54.33,54.2,54.26,60500.0,41.8681,41.9067,41.8064,41.8527,60500.0
2009-09-30 14:30:00,54.26,54.42,54.2,54.39,120600.0,41.8527,41.9761,41.8064,41.953,120600.0
2009-09-30 14:40:00,54.39,54.61,54.36,54.44,141100.0,41.953,42.1226,41.9298,41.9915,141100.0
2009-09-30 14:50:00,54.45,54.46,54.12,54.12,79600.0,41.9992,42.0069,41.7447,41.7447,79600.0
2009-09-30 15:00:00,54.12,54.14,53.93,54.02,257800.0,41.7447,41.7601,41.5981,41.6676,257800.0
2009-09-30 15:10:00,54.03,54.09,53.84,54.08,140100.0,41.6753,41.7216,41.5287,41.7138,140100.0
2009-09-30 15:20:00,54.08,54.13,53.88,53.9,131700.0,41.7138,41.7524,41.5596,41.575,131700.0
2009-09-30 15:30:00,53.91,54.14,53.91,54.05,189000.0,41.5827,41.7601,41.5827,41.6907,189000.0
2009-09-30 15:40:00,54.06,54.27,54.01,54.27,279800.0,41.6984,41.8604,41.6598,41.8604,279800.0
2009-09-30 15:50:00,54.27,54.34,54.07,54.09,458200.0,41.8604,41.9144,41.7061,41.7216,458200.0
2009-10-01 09:30:00,53.85,53.9,53.3,53.4,249600.0,41.5364,41.575,41.1122,41.1893,249600.0
2009-10-01 09:40:00,53.37,53.39,53.0,53.15,330300.0,41.1662,41.1816,40.8808,40.9965,330300.0
2009-10-01 09:50:00,53.17,53.2,52.78,52.87,253400.0,41.0119,41.0351,40.7111,40.7805,253400.0
2009-10-01 10:00:00,52.87,53.01,52.28,52.4,547200.0,40.7805,40.8885,40.3254,40.418,547200.0
2009-10-01 10:10:00,52.4,52.7,52.34,52.68,267600.0,40.418,40.6494,40.3717,40.634,267600.0
2009-10-01 10:20:00,52.65,53.08,52.63,52.97,232500.0,40.6108,40.9425,40.5954,40.8577,232500.0
2009-10-01 10:30:00,52.97,53.02,52.79,52.88,165500.0,40.8577,40.8962,40.7188,40.7882,165500.0
2009-10-01 10:40:00,52.86,53.05,52.86,52.97,112100.0,40.7728,40.9194,40.7728,40.8577,112100.0
2009-10-01 10:50:00,52.96,53.04,52.77,52.84,124600.0,40.8499,40.9116,40.7034,40.7574,124600.0
2009-10-01 11:00:00,52.85,52.93,52.61,52.67,153600.0,40.7651,40.8268,40.58,40.6263,153600.0
2009-10-01 11:10:00,52.66,52.75,52.63,52.72,77300.0,40.6185,40.688,40.5954,40.6648,77300.0
2009-10-01 11:20:00,52.7,52.74,52.5,52.56,169200.0,40.6494,40.6802,40.4951,40.5414,169200.0
2009-10-01 11:30:00,52.6,52.63,52.34,52.39,151100.0,40.5723,40.5954,40.3717,40.4103,151100.0
2009-10-01 11:40:00,52.4,52.44,52.3,52.34,121000.0,40.418,40.4488,40.3409,40.3717,121000.0
2009-10-01 11:50:00,52.34,52.43,52.31,52.43,75800.0,40.3717,40.4411,40.3486,40.4411,75800.0
2009-10-01 12:00:00,52.42,52.57,52.35,52.57,96000.0,40.4334,40.5491,40.3794,40.5491,96000.0
2009-10-01 12:10:00,52.58,52.65,52.53,52.58,72700.0,40.5568,40.6108,40.5183,40.5568,72700.0
2009-10-01 12:20:00,52.59,52.68,52.55,52.6,60800.0,40.5645,40.634,40.5337,40.5723,60800.0
2009-10-01 12:30:00,52.59,52.63,52.55,52.56,48400.0,40.5645,40.5954,40.5337,40.5414,48400.0
2009-10-01 12:40:00,52.56,52.57,52.45,52.51,40400.0,40.5414,40.5491,40.4566,40.5028,40400.0
2009-10-01 12:50:00,52.52,52.54,52.44,52.46,51900.0,40.5106,40.526,40.4488,40.4643,51900.0
2009-10-01 13:00:00,52.46,52.52,52.33,52.34,103300.0,40.4643,40.5106,40.364,40.3717,103300.0
2009-10-01 13:10:00,52.33,52.37,52.25,52.25,69100.0,40.364,40.3949,40.3023,40.3023,69100.0
2009-10-01 13:20:00,52.25,52.37,52.2,52.34,113100.0,40.3023,40.3949,40.2637,40.3717,113100.0
2009-10-01 13:30:00,52.34,52.41,52.22,52.41,73400.0,40.3717,40.4257,40.2792,40.4257,73400.0
2009-10-01 13:40:00,52.41,52.66,52.41,52.63,85400.0,40.4257,40.6185,40.4257,40.5954,85400.0
2009-10-01 13:50:00,52.63,52.64,52.45,52.54,64100.0,40.5954,40.6031,40.4566,40.526,64100.0
2009-10-01 14:00:00,52.55,52.62,52.45,52.62,89300.0,40.5337,40.5877,40.4566,40.5877,89300.0
2009-10-01 14:10:00,52.61,52.62,52.49,52.5,55500.0,40.58,40.5877,40.4874,40.4951,55500.0
2009-10-01 14:20:00,52.5,52.58,52.46,52.52,61000.0,40.4951,40.5568,40.4643,40.5106,61000.0
2009-10-01 14:30:00,52.52,52.62,52.41,52.55,92700.0,40.5106,40.5877,40.4257,40.5337,92700.0
2009-10-01 14:40:00,52.54,52.54,52.41,52.45,59200.0,40.526,40.526,40.4257,40.4566,59200.0
2009-10-01 14:50:00,52.46,52.51,52.4,52.41,86400.0,40.4643,40.5028,40.418,40.4257,86400.0
2009-10-01 15:00:00,52.41,52.46,52.33,52.36,90700.0,40.4257,40.4643,40.364,40.3871,90700.0
2009-10-01 15:10:00,52.36,52.46,52.33,52.43,84000.0,40.3871,40.4643,40.364,40.4411,84000.0
2009-10-01 15:20:00,52.44,52.45,52.3,52.31,141400.0,40.4488,40.4566,40.3409,40.3486,141400.0
2009-10-01 15:30:00,52.31,52.47,52.3,52.39,154500.0,40.3486,40.472,40.3409,40.4103,154500.0
2009-10-01 15:40:00,52.4,52.5,52.36,52.38,259500.0,40.418,40.4951,40.3871,40.4026,259500.0
2009-10-01 15:50:00,52.37,52.38,52.04,52.05,735800.0,40.3949,40.4026,40.1403,40.148,735800.0
2009-10-02 09:30:00,51.19,51.26,50.1,50.75,669500.0,39.4847,39.5387,38.6439,39.1453,669500.0
2009-10-02 09:40:00,50.71,50.85,50.62,50.75,220600.0,39.1144,39.2224,39.045,39.1453,220600.0
2009-10-02 09:50:00,50.74,50.81,50.66,50.69,263600.0,39.1376,39.1916,39.0759,39.099,263600.0
2009-10-02 10:00:00,50.71,50.91,50.52,50.58,293400.0,39.1144,39.2687,38.9679,39.0142,293400.0
2009-10-02 10:10:00,50.58,50.79,50.57,50.64,168400.0,39.0142,39.1761,39.0064,39.0604,168400.0
2009-10-02 10:20:00,50.67,50.96,50.65,50.95,166600.0,39.0836,39.3073,39.0682,39.2996,166600.0
2009-10-02 10:30:00,50.95,51.22,50.92,51.09,216900.0,39.2996,39.5078,39.2764,39.4075,216900.0
2009-10-02 10:40:00,51.11,51.14,51.0,51.04,110000.0,39.423,39.4461,39.3381,39.369,110000.0
2009-10-02 10:50:00,51.04,51.12,50.94,51.06,108100.0,39.369,39.4307,39.2918,39.3844,108100.0
2009-10-02 11:00:00,51.06,51.21,51.03,51.1,117000.0,39.3844,39.5001,39.3613,39.4153,117000.0
2009-10-02 11:10:00,51.11,51.28,51.09,51.27,132900.0,39.423,39.5541,39.4075,39.5464,132900.0
2009-10-02 11:20:00,51.27,51.46,51.25,51.34,155900.0,39.5464,39.6929,39.531,39.6004,155900.0
2009-10-02 11:30:00,51.34,51.49,51.28,51.36,101400.0,39.6004,39.7161,39.5541,39.6158,101400.0
2009-10-02 11:40:00,51.35,51.35,51.19,51.3,79500.0,39.6081,39.6081,39.4847,39.5695,79500.0
2009-10-02 11:50:00,51.31,51.36,51.21,51.27,95900.0,39.5772,39.6158,39.5001,39.5464,95900.0
2009-10-02 12:00:00,51.28,51.36,51.16,51.32,263200.0,39.5541,39.6158,39.4615,39.585,263200.0
2009-10-02 12:10:00,51.33,51.38,51.17,51.2,142100.0,39.5927,39.6312,39.4692,39.4924,142100.0
2009-10-02 12:20:00,51.21,51.23,51.09,51.22,138200.0,39.5001,39.5155,39.4075,39.5078,138200.0
2009-10-02 12:30:00,51.23,51.26,51.09,51.13,91500.0,39.5155,39.5387,39.4075,39.4384,91500.0
2009-10-02 12:40:00,51.13,51.2,51.0,51.12,91200.0,39.4384,39.4924,39.3381,39.4307,91200.0
2009-10-02 12:50:00,51.12,51.21,51.1,51.18,83200.0,39.4307,39.5001,39.4153,39.477,83200.0
2009-10-02 13:00:00,51.19,51.28,51.14,51.23,62400.0,39.4847,39.5541,39.4461,39.5155,62400.0
2009-10-02 13:10:00,51.25,51.38,51.23,51.29,95900.0,39.531,39.6312,39.5155,39.5618,95900.0
2009-10-02 13:20:00,51.29,51.4,51.27,51.39,39900.0,39.5618,39.6467,39.5464,39.6389,39900.0
2009-10-02 13:30:00,51.4,51.42,51.34,51.37,70800.0,39.6467,39.6621,39.6004,39.6235,70800.0
2009-10-02 13:40:00,51.37,51.51,51.32,51.51,55500.0,39.6235,39.7315,39.585,39.7315,55500.0
2009-10-02 13:50:00,51.52,51.55,51.3,51.31,111200.0,39.7392,39.7624,39.5695,39.5772,111200.0
2009-10-02 14:00:00,51.31,51.43,51.23,51.41,71800.0,39.5772,39.6698,39.5155,39.6544,71800.0
2009-10-02 14:10:00,51.42,51.58,51.41,51.55,69500.0,39.6621,39.7855,39.6544,39.7624,69500.0
2009-10-02 14:20:00,51.57,51.67,51.51,51.66,116300.0,39.7778,39.8549,39.7315,39.8472,116300.0
2009-10-02 14:30:00,51.66,51.76,51.64,51.72,70900.0,39.8472,39.9243,39.8318,39.8935,70900.0
2009-10-02 14:40:00,51.74,51.74,51.68,51.69,77500.0,39.9089,39.9089,39.8626,39.8703,77500.0
2009-10-02 14:50:00,51.7,51.75,51.66,51.73,86500.0,39.8781,39.9166,39.8472,39.9012,86500.0
2009-10-02 15:00:00,51.73,51.74,51.62,51.71,154400.0,39.9012,39.9089,39.8164,39.8858,154400.0
2009-10-02 15:10:00,51.72,51.74,51.6,51.6,85600.0,39.8935,39.9089,39.8009,39.8009,85600.0
2009-10-02 15:20:00,51.6,51.67,51.56,51.61,113100.0,39.8009,39.8549,39.7701,39.8086,113100.0
2009-10-02 15:30:00,51.61,51.73,51.56,51.56,180600.0,39.8086,39.9012,39.7701,39.7701,180600.0
2009-10-02 15:40:00,51.57,51.58,51.47,51.47,193900.0,39.7778,39.7855,39.7007,39.7007,193900.0
2009-10-02 15:50:00,51.48,51.5,51.32,51.36,410800.0,39.7084,39.7238,39.585,39.6158,410800.0
2009-10-05 09:30:00,51.82,52.1,51.73,52.04,226800.0,39.9706,40.1866,39.9012,40.1403,226800.0
2009-10-05 09:40:00,52.05,52.26,51.83,51.83,103500.0,40.148,40.31,39.9783,39.9783,103500.0
2009-10-05 09:50:00,51.85,52.04,51.85,51.86,74300.0,39.9938,40.1403,39.9938,40.0015,74300.0
2009-10-05 10:00:00,51.88,52.03,51.4,51.55,132500.0,40.0169,40.1326,39.6467,39.7624,132500.0
2009-10-05 10:10:00,51.5,51.72,51.38,51.72,97700.0,39.7238,39.8935,39.6312,39.8935,97700.0
2009-10-05 10:20:00,51.72,51.79,51.67,51.78,49400.0,39.8935,39.9475,39.8549,39.9398,49400.0
2009-10-05 10:30:00,51.78,51.84,51.69,51.77,47200.0,39.9398,39.986,39.8703,39.9321,47200.0
2009-10-05 10:40:00,51.79,51.83,51.69,51.76,128500.0,39.9475,39.9783,39.8703,39.9243,128500.0
2009-10-05 10:50:00,51.75,51.93,51.73,51.92,114900.0,39.9166,40.0555,39.9012,40.0478,114900.0
2009-10-05 11:00:00,51.94,51.99,51.88,51.91,83900.0,40.0632,40.1017,40.0169,40.04,83900.0
2009-10-05 11:10:00,51.91,51.96,51.79,51.83,56900.0,40.04,40.0786,39.9475,39.9783,56900.0
2009-10-05 11:20:00,51.84,51.85,51.73,51.77,35300.0,39.986,39.9938,39.9012,39.9321,35300.0
2009-10-05 11:30:00,51.77,51.83,51.61,51.64,64900.0,39.9321,39.9783,39.8086,39.8318,64900.0
2009-10-05 11:40:00,51.66,51.81,51.66,51.78,28000.0,39.8472,39.9629,39.8472,39.9398,28000.0
2009-10-05 11:50:00,51.78,51.93,51.78,51.91,55100.0,39.9398,40.0555,39.9398,40.04,55100.0
2009-10-05 12:00:00,51.92,51.98,51.89,51.9,37200.0,40.0478,40.094,40.0246,40.0323,37200.0
2009-10-05 12:10:00,51.9,52.01,51.86,52.01,54200.0,40.0323,40.1172,40.0015,40.1172,54200.0
2009-10-05 12:20:00,52.01,52.13,52.01,52.07,44500.0,40.1172,40.2097,40.1172,40.1635,44500.0
2009-10-05 12:30:00,52.07,52.07,52.0,52.03,21700.0,40.1635,40.1635,40.1095,40.1326,21700.0
2009-10-05 12:40:00,52.02,52.15,52.0,52.12,43500.0,40.1249,40.2252,40.1095,40.202,43500.0
2009-10-05 12:50:00,52.11,52.11,52.0,52.08,23000.0,40.1943,40.1943,40.1095,40.1712,23000.0
2009-10-05 13:00:00,52.07,52.13,52.06,52.07,24800.0,40.1635,40.2097,40.1557,40.1635,24800.0
2009-10-05 13:10:00,52.07,52.09,52.0,52.02,28300.0,40.1635,40.1789,40.1095,40.1249,28300.0
2009-10-05 13:20:00,52.02,52.08,52.0,52.07,22500.0,40.1249,40.1712,40.1095,40.1635,22500.0
2009-10-05 13:30:00,52.08,52.08,52.0,52.01,23100.0,40.1712,40.1712,40.1095,40.1172,23100.0
2009-10-05 13:40:00,52.01,52.07,52.0,52.06,36900.0,40.1172,40.1635,40.1095,40.1557,36900.0
2009-10-05 13:50:00,52.06,52.1,52.05,52.08,18500.0,40.1557,40.1866,40.148,40.1712,18500.0
2009-10-05 14:00:00,52.07,52.12,52.07,52.1,43200.0,40.1635,40.202,40.1635,40.1866,43200.0
2009-10-05 14:10:00,52.11,52.18,52.1,52.13,52300.0,40.1943,40.2483,40.1866,40.2097,52300.0
2009-10-05 14:20:00,52.14,52.2,52.1,52.2,36500.0,40.2174,40.2637,40.1866,40.2637,36500.0
2009-10-05 14:30:00,52.2,52.26,52.18,52.25,49400.0,40.2637,40.31,40.2483,40.3023,49400.0
2009-10-05 14:40:00,52.25,52.41,52.24,52.35,99100.0,40.3023,40.4257,40.2946,40.3794,99100.0
2009-10-05 14:50:00,52.35,52.52,52.35,52.38,139100.0,40.3794,40.5106,40.3794,40.4026,139100.0
2009-10-05 15:00:00,52.39,52.52,52.36,52.51,127700.0,40.4103,40.5106,40.3871,40.5028,127700.0
2009-10-05 15:10:00,52.51,52.52,52.38,52.44,85600.0,40.5028,40.5106,40.4026,40.4488,85600.0
2009-10-05 15:20:00,52.44,52.46,52.38,52.43,85300.0,40.4488,40.4643,40.4026,40.4411,85300.0
2009-10-05 15:30:00,52.43,52.44,52.33,52.34,151000.0,40.4411,40.4488,40.364,40.3717,151000.0
2009-10-05 15:40:00,52.34,52.35,52.24,52.28,122100.0,40.3717,40.3794,40.2946,40.3254,122100.0
2009-10-05 15:50:00,52.28,52.34,52.22,52.24,244700.0,40.3254,40.3717,40.2792,40.2946,244700.0
2009-10-06 09:30:00,51.54,52.28,51.29,52.0,565800.0,39.7546,40.3254,39.5618,40.1095,565800.0
2009-10-06 09:40:00,52.0,52.04,51.91,51.99,180600.0,40.1095,40.1403,40.04,40.1017,180600.0
2009-10-06 09:50:00,51.98,52.57,51.94,52.35,333300.0,40.094,40.5491,40.0632,40.3794,333300.0
2009-10-06 10:00:00,52.35,52.36,51.97,51.97,375700.0,40.3794,40.3871,40.0863,40.0863,375700.0
2009-10-06 10:10:00,51.97,52.0,51.39,51.4,415600.0,40.0863,40.1095,39.6389,39.6467,415600.0
2009-10-06 10:20:00,51.39,51.64,51.15,51.62,431600.0,39.6389,39.8318,39.4538,39.8164,431600.0
2009-10-06 10:30:00,51.62,52.05,51.54,51.93,230100.0,39.8164,40.148,39.7546,40.0555,230100.0
2009-10-06 10:40:00,51.93,52.09,51.81,51.9,180000.0,40.0555,40.1789,39.9629,40.0323,180000.0
2009-10-06 10:50:00,51.9,51.95,51.85,51.91,154000.0,40.0323,40.0709,39.9938,40.04,154000.0
2009-10-06 11:00:00,51.91,52.4,51.9,52.4,164000.0,40.04,40.418,40.0323,40.418,164000.0
2009-10-06 11:10:00,52.4,52.48,52.23,52.24,122200.0,40.418,40.4797,40.2869,40.2946,122200.0
2009-10-06 11:20:00,52.25,52.33,52.23,52.26,96200.0,40.3023,40.364,40.2869,40.31,96200.0
2009-10-06 11:30:00,52.27,52.27,52.12,52.25,109400.0,40.3177,40.3177,40.202,40.3023,109400.0
2009-10-06 11:40:00,52.24,52.28,52.13,52.13,124700.0,40.2946,40.3254,40.2097,40.2097,124700.0
2009-10-06 11:50:00,52.13,52.17,51.98,51.99,102200.0,40.2097,40.2406,40.094,40.1017,102200.0
2009-10-06 12:00:00,52.0,52.11,51.95,52.1,61100.0,40.1095,40.1943,40.0709,40.1866,61100.0
2009-10-06 12:10:00,52.09,52.12,52.0,52.04,65800.0,40.1789,40.202,40.1095,40.1403,65800.0
2009-10-06 12:20:00,52.04,52.05,51.97,52.0,66900.0,40.1403,40.148,40.0863,40.1095,66900.0
2009-10-06 12:30:00,51.99,52.14,51.99,52.1,83300.0,40.1017,40.2174,40.1017,40.1866,83300.0
2009-10-06 12:40:00,52.1,52.17,51.88,51.89,85700.0,40.1866,40.2406,40.0169,40.0246,85700.0
2009-10-06 12:50:00,51.88,52.0,51.81,51.93,83100.0,40.0169,40.1095,39.9629,40.0555,83100.0
2009-10-06 13:00:00,51.92,51.93,51.78,51.8,91100.0,40.0478,40.0555,39.9398,39.9552,91100.0
2009-10-06 13:10:00,51.8,51.88,51.78,51.86,58400.0,39.9552,40.0169,39.9398,40.0015,58400.0
2009-10-06 13:20:00,51.86,51.99,51.86,51.97,42600.0,40.0015,40.1017,40.0015,40.0863,42600.0
2009-10-06 13:30:00,51.96,52.05,51.89,52.01,37800.0,40.0786,40.148,40.0246,40.1172,37800.0
2009-10-06 13:40:00,52.01,52.01,51.82,51.82,56000.0,40.1172,40.1172,39.9706,39.9706,56000.0
2009-10-06 13:50:00,51.83,51.84,51.69,51.82,73100.0,39.9783,39.986,39.8703,39.9706,73100.0
2009-10-06 14:00:00,51.82,51.83,51.71,51.75,114400.0,39.9706,39.9783,39.8858,39.9166,114400.0
2009-10-06 14:10:00,51.75,51.96,51.74,51.89,86200.0,39.9166,40.0786,39.9089,40.0246,86200.0
2009-10-06 14:20:00,51.89,51.94,51.72,51.78,102200.0,40.0246,40.0632,39.8935,39.9398,102200.0
2009-10-06 14:30:00,51.77,51.86,51.72,51.84,102900.0,39.9321,40.0015,39.8935,39.986,102900.0
2009-10-06 14:40:00,51.84,51.85,51.76,51.8,79800.0,39.986,39.9938,39.9243,39.9552,79800.0
2009-10-06 14:50:00,51.79,51.92,51.79,51.89,61600.0,39.9475,40.0478,39.9475,40.0246,61600.0
2009-10-06 15:00:00,51.9,52.1,51.85,52.06,91100.0,40.0323,40.1866,39.9938,40.1557,91100.0
2009-10-06 15:10:00,52.06,52.21,52.05,52.15,146100.0,40.1557,40.2714,40.148,40.2252,146100.0
2009-10-06 15:20:00,52.16,52.32,52.09,52.24,108900.0,40.2329,40.3563,40.1789,40.2946,108900.0
2009-10-06 15:30:00,52.25,52.37,52.25,52.28,159700.0,40.3023,40.3949,40.3023,40.3254,159700.0
2009-10-06 15:40:00,52.28,52.28,52.14,52.17,150800.0,40.3254,40.3254,40.2174,40.2406,150800.0
2009-10-06 15:50:00,52.18,52.29,52.13,52.26,345000.0,40.2483,40.3331,40.2097,40.31,345000.0
2009-10-07 09:30:00,52.18,52.25,51.69,52.19,188500.0,40.2483,40.3023,39.8703,40.256,188500.0
2009-10-07 09:40:00,52.18,52.2,51.64,51.66,132600.0,40.2483,40.2637,39.8318,39.8472,132600.0
2009-10-07 09:50:00,51.66,51.9,51.63,51.74,126300.0,39.8472,40.0323,39.8241,39.9089,126300.0
2009-10-07 10:00:00,51.76,51.76,51.54,51.62,162000.0,39.9243,39.9243,39.7546,39.8164,162000.0
2009-10-07 10:10:00,51.61,51.71,51.57,51.63,143700.0,39.8086,39.8858,39.7778,39.8241,143700.0
2009-10-07 10:20:00,51.64,51.64,51.34,51.37,162700.0,39.8318,39.8318,39.6004,39.6235,162700.0
2009-10-07 10:30:00,51.37,51.45,51.25,51.42,249000.0,39.6235,39.6852,39.531,39.6621,249000.0
2009-10-07 10:40:00,51.39,51.48,51.31,51.35,73800.0,39.6389,39.7084,39.5772,39.6081,73800.0
2009-10-07 10:50:00,51.34,51.55,51.33,51.52,44100.0,39.6004,39.7624,39.5927,39.7392,44100.0
2009-10-07 11:00:00,51.53,51.75,51.51,51.65,74500.0,39.7469,39.9166,39.7315,39.8395,74500.0
2009-10-07 11:10:00,51.67,51.73,51.56,51.62,43600.0,39.8549,39.9012,39.7701,39.8164,43600.0
2009-10-07 11:20:00,51.62,51.71,51.62,51.69,53900.0,39.8164,39.8858,39.8164,39.8703,53900.0
2009-10-07 11:30:00,51.69,51.7,51.53,51.57,39400.0,39.8703,39.8781,39.7469,39.7778,39400.0
2009-10-07 11:40:00,51.57,51.63,51.5,51.59,36900.0,39.7778,39.8241,39.7238,39.7932,36900.0
2009-10-07 11:50:00,51.6,51.62,51.49,51.5,37200.0,39.8009,39.8164,39.7161,39.7238,37200.0
2009-10-07 12:00:00,51.5,51.6,51.5,51.51,34500.0,39.7238,39.8009,39.7238,39.7315,34500.0
2009-10-07 12:10:00,51.53,51.54,51.5,51.53,49900.0,39.7469,39.7546,39.7238,39.7469,49900.0
2009-10-07 12:20:00,51.52,51.57,51.47,51.54,69200.0,39.7392,39.7778,39.7007,39.7546,69200.0
2009-10-07 12:30:00,51.55,51.6,51.5,51.58,62800.0,39.7624,39.8009,39.7238,39.7855,62800.0
2009-10-07 12:40:00,51.58,51.6,51.55,51.6,58900.0,39.7855,39.8009,39.7624,39.8009,58900.0
2009-10-07 12:50:00,51.6,51.7,51.6,51.67,59300.0,39.8009,39.8781,39.8009,39.8549,59300.0
2009-10-07 13:00:00,51.67,51.69,51.62,51.68,87400.0,39.8549,39.8703,39.8164,39.8626,87400.0
2009-10-07 13:10:00,51.69,51.85,51.68,51.82,35200.0,39.8703,39.9938,39.8626,39.9706,35200.0
2009-10-07 13:20:00,51.82,51.86,51.75,51.77,32500.0,39.9706,40.0015,39.9166,39.9321,32500.0
2009-10-07 13:30:00,51.79,51.81,51.76,51.78,28800.0,39.9475,39.9629,39.9243,39.9398,28800.0
2009-10-07 13:40:00,51.78,51.79,51.62,51.64,45700.0,39.9398,39.9475,39.8164,39.8318,45700.0
2009-10-07 13:50:00,51.65,51.8,51.62,51.8,66800.0,39.8395,39.9552,39.8164,39.9552,66800.0
2009-10-07 14:00:00,51.8,51.84,51.59,51.62,90100.0,39.9552,39.986,39.7932,39.8164,90100.0
2009-10-07 14:10:00,51.63,51.7,51.6,51.65,46600.0,39.8241,39.8781,39.8009,39.8395,46600.0
2009-10-07 14:20:00,51.66,51.66,51.51,51.58,82500.0,39.8472,39.8472,39.7315,39.7855,82500.0
2009-10-07 14:30:00,51.57,51.65,51.55,51.65,27500.0,39.7778,39.8395,39.7624,39.8395,27500.0
2009-10-07 14:40:00,51.64,51.82,51.61,51.78,74700.0,39.8318,39.9706,39.8086,39.9398,74700.0
2009-10-07 14:50:00,51.77,51.82,51.72,51.73,32600.0,39.9321,39.9706,39.8935,39.9012,32600.0
2009-10-07 15:00:00,51.74,51.74,51.62,51.65,67800.0,39.9089,39.9089,39.8164,39.8395,67800.0
2009-10-07 15:10:00,51.65,51.69,51.57,51.6,99700.0,39.8395,39.8703,39.7778,39.8009,99700.0
2009-10-07 15:20:00,51.6,51.64,51.52,51.58,98800.0,39.8009,39.8318,39.7392,39.7855,98800.0
2009-10-07 15:30:00,51.6,51.72,51.59,51.71,109400.0,39.8009,39.8935,39.7932,39.8858,109400.0
2009-10-07 15:40:00,51.71,51.76,51.65,51.74,195900.0,39.8858,39.9243,39.8395,39.9089,195900.0
2009-10-07 15:50:00,51.73,51.81,51.73,51.78,263600.0,39.9012,39.9629,39.9012,39.9398,263600.0
2009-10-08 09:30:00,52.46,52.57,52.07,52.39,227200.0,40.4643,40.5491,40.1635,40.4103,227200.0
2009-10-08 09:40:00,52.36,52.5,52.22,52.45,82000.0,40.3871,40.4951,40.2792,40.4566,82000.0
2009-10-08 09:50:00,52.49,52.49,52.18,52.25,120600.0,40.4874,40.4874,40.2483,40.3023,120600.0
2009-10-08 10:00:00,52.24,52.32,51.91,51.95,165400.0,40.2946,40.3563,40.04,40.0709,165400.0
2009-10-08 10:10:00,51.95,52.1,51.89,52.01,67600.0,40.0709,40.1866,40.0246,40.1172,67600.0
2009-10-08 10:20:00,52.02,52.05,51.92,51.97,88800.0,40.1249,40.148,40.0478,40.0863,88800.0
2009-10-08 10:30:00,51.97,52.03,51.86,51.89,96100.0,40.0863,40.1326,40.0015,40.0246,96100.0
2009-10-08 10:40:00,51.88,52.15,51.86,52.15,77700.0,40.0169,40.2252,40.0015,40.2252,77700.0
2009-10-08 10:50:00,52.15,52.3,52.15,52.18,56100.0,40.2252,40.3409,40.2252,40.2483,56100.0
2009-10-08 11:00:00,52.19,52.2,52.1,52.19,73300.0,40.256,40.2637,40.1866,40.256,73300.0
2009-10-08 11:10:00,52.21,52.4,52.21,52.4,53200.0,40.2714,40.418,40.2714,40.418,53200.0
2009-10-08 11:20:00,52.4,52.55,52.39,52.5,77500.0,40.418,40.5337,40.4103,40.4951,77500.0
2009-10-08 11:30:00,52.51,52.6,52.5,52.54,52900.0,40.5028,40.5723,40.4951,40.526,52900.0
2009-10-08 11:40:00,52.54,52.58,52.4,52.42,53200.0,40.526,40.5568,40.418,40.4334,53200.0
2009-10-08 11:50:00,52.41,52.46,52.34,52.38,41300.0,40.4257,40.4643,40.3717,40.4026,41300.0
2009-10-08 12:00:00,52.37,52.37,52.24,52.25,34600.0,40.3949,40.3949,40.2946,40.3023,34600.0
2009-10-08 12:10:00,52.26,52.46,52.24,52.46,37000.0,40.31,40.4643,40.2946,40.4643,37000.0
2009-10-08 12:20:00,52.47,52.57,52.45,52.51,52000.0,40.472,40.5491,40.4566,40.5028,52000.0
2009-10-08 12:30:00,52.52,52.6,52.52,52.53,48300.0,40.5106,40.5723,40.5106,40.5183,48300.0
2009-10-08 12:40:00,52.52,52.55,52.46,52.46,38800.0,40.5106,40.5337,40.4643,40.4643,38800.0
2009-10-08 12:50:00,52.45,52.53,52.43,52.49,28000.0,40.4566,40.5183,40.4411,40.4874,28000.0
2009-10-08 13:00:00,52.49,52.51,52.4,52.4,62000.0,40.4874,40.5028,40.418,40.418,62000.0
2009-10-08 13:10:00,52.4,52.41,52.32,52.36,36400.0,40.418,40.4257,40.3563,40.3871,36400.0
2009-10-08 13:20:00,52.36,52.38,52.23,52.23,32700.0,40.3871,40.4026,40.2869,40.2869,32700.0
2009-10-08 13:30:00,52.25,52.31,52.19,52.2,33500.0,40.3023,40.3486,40.256,40.2637,33500.0
2009-10-08 13:40:00,52.2,52.31,52.18,52.25,39400.0,40.2637,40.3486,40.2483,40.3023,39400.0
2009-10-08 13:50:00,52.24,52.31,52.24,52.26,18700.0,40.2946,40.3486,40.2946,40.31,18700.0
2009-10-08 14:00:00,52.25,52.32,52.25,52.29,23000.0,40.3023,40.3563,40.3023,40.3331,23000.0
2009-10-08 14:10:00,52.3,52.36,52.26,52.27,45300.0,40.3409,40.3871,40.31,40.3177,45300.0
2009-10-08 14:20:00,52.27,52.3,52.2,52.25,60500.0,40.3177,40.3409,40.2637,40.3023,60500.0
2009-10-08 14:30:00,52.25,52.33,52.22,52.3,43600.0,40.3023,40.364,40.2792,40.3409,43600.0
2009-10-08 14:40:00,52.3,52.35,52.22,52.32,40400.0,40.3409,40.3794,40.2792,40.3563,40400.0
2009-10-08 14:50:00,52.32,52.35,52.27,52.32,33400.0,40.3563,40.3794,40.3177,40.3563,33400.0
2009-10-08 15:00:00,52.33,52.5,52.31,52.48,64600.0,40.364,40.4951,40.3486,40.4797,64600.0
2009-10-08 15:10:00,52.49,52.5,52.42,52.49,56500.0,40.4874,40.4951,40.4334,40.4874,56500.0
2009-10-08 15:20:00,52.5,52.5,52.38,52.38,83300.0,40.4951,40.4951,40.4026,40.4026,83300.0
2009-10-08 15:30:00,52.38,52.43,52.28,52.33,149800.0,40.4026,40.4411,40.3254,40.364,149800.0
2009-10-08 15:40:00,52.32,52.4,52.32,52.34,123400.0,40.3563,40.418,40.3563,40.3717,123400.0
2009-10-08 15:50:00,52.34,52.35,52.22,52.27,317800.0,40.3717,40.3794,40.2792,40.3177,317800.0
2009-10-09 09:30:00,52.49,52.49,51.96,52.07,72200.0,40.4874,40.4874,40.0786,40.1635,72200.0
2009-10-09 09:40:00,52.12,52.3,52.06,52.19,89500.0,40.202,40.3409,40.1557,40.256,89500.0
2009-10-09 09:50:00,52.2,52.45,52.19,52.43,68500.0,40.2637,40.4566,40.256,40.4411,68500.0
2009-10-09 10:00:00,52.44,52.5,52.41,52.47,47400.0,40.4488,40.4951,40.4257,40.472,47400.0
2009-10-09 10:10:00,52.49,52.56,52.35,52.4,65300.0,40.4874,40.5414,40.3794,40.418,65300.0
2009-10-09 10:20:00,52.38,52.44,52.34,52.42,77400.0,40.4026,40.4488,40.3717,40.4334,77400.0
2009-10-09 10:30:00,52.43,52.59,52.39,52.4,56900.0,40.4411,40.5645,40.4103,40.418,56900.0
2009-10-09 10:40:00,52.4,52.48,52.38,52.38,33900.0,40.418,40.4797,40.4026,40.4026,33900.0
2009-10-09 10:50:00,52.4,52.52,52.38,52.39,86100.0,40.418,40.5106,40.4026,40.4103,86100.0
2009-10-09 11:00:00,52.39,52.5,52.32,52.5,42000.0,40.4103,40.4951,40.3563,40.4951,42000.0
2009-10-09 11:10:00,52.51,52.56,52.45,52.53,48700.0,40.5028,40.5414,40.4566,40.5183,48700.0
2009-10-09 11:20:00,52.53,52.54,52.49,52.49,35700.0,40.5183,40.526,40.4874,40.4874,35700.0
2009-10-09 11:30:00,52.49,52.59,52.48,52.52,42100.0,40.4874,40.5645,40.4797,40.5106,42100.0
2009-10-09 11:40:00,52.52,52.57,52.49,52.54,32200.0,40.5106,40.5491,40.4874,40.526,32200.0
2009-10-09 11:50:00,52.54,52.6,52.49,52.58,34700.0,40.526,40.5723,40.4874,40.5568,34700.0
2009-10-09 12:00:00,52.59,52.68,52.57,52.64,69700.0,40.5645,40.634,40.5491,40.6031,69700.0
2009-10-09 12:10:00,52.64,52.73,52.63,52.72,34800.0,40.6031,40.6725,40.5954,40.6648,34800.0
2009-10-09 12:20:00,52.72,52.75,52.66,52.71,16800.0,40.6648,40.688,40.6185,40.6571,16800.0
2009-10-09 12:30:00,52.72,52.73,52.62,52.63,50700.0,40.6648,40.6725,40.5877,40.5954,50700.0
2009-10-09 12:40:00,52.63,52.65,52.57,52.57,57100.0,40.5954,40.6108,40.5491,40.5491,57100.0
2009-10-09 12:50:00,52.56,52.65,52.53,52.61,31400.0,40.5414,40.6108,40.5183,40.58,31400.0
2009-10-09 13:00:00,52.62,52.63,52.52,52.52,27200.0,40.5877,40.5954,40.5106,40.5106,27200.0
2009-10-09 13:10:00,52.53,52.6,52.52,52.58,28800.0,40.5183,40.5723,40.5106,40.5568,28800.0
2009-10-09 13:20:00,52.58,52.64,52.58,52.61,23000.0,40.5568,40.6031,40.5568,40.58,23000.0
2009-10-09 13:30:00,52.61,52.66,52.6,52.6,22600.0,40.58,40.6185,40.5723,40.5723,22600.0
2009-10-09 13:40:00,52.61,52.66,52.58,52.65,30100.0,40.58,40.6185,40.5568,40.6108,30100.0
2009-10-09 13:50:00,52.66,52.73,52.64,52.7,34300.0,40.6185,40.6725,40.6031,40.6494,34300.0
2009-10-09 14:00:00,52.68,52.7,52.63,52.63,29700.0,40.634,40.6494,40.5954,40.5954,29700.0
2009-10-09 14:10:00,52.64,52.67,52.55,52.59,65000.0,40.6031,40.6263,40.5337,40.5645,65000.0
2009-10-09 14:20:00,52.56,52.6,52.55,52.56,42500.0,40.5414,40.5723,40.5337,40.5414,42500.0
2009-10-09 14:30:00,52.57,52.6,52.5,52.59,43200.0,40.5491,40.5723,40.4951,40.5645,43200.0
2009-10-09 14:40:00,52.58,52.6,52.49,52.53,83600.0,40.5568,40.5723,40.4874,40.5183,83600.0
2009-10-09 14:50:00,52.52,52.6,52.49,52.59,58200.0,40.5106,40.5723,40.4874,40.5645,58200.0
2009-10-09 15:00:00,52.6,52.63,52.56,52.6,94400.0,40.5723,40.5954,40.5414,40.5723,94400.0
2009-10-09 15:10:00,52.59,52.61,52.47,52.5,134700.0,40.5645,40.58,40.472,40.4951,134700.0
2009-10-09 15:20:00,52.5,52.58,52.48,52.55,72300.0,40.4951,40.5568,40.4797,40.5337,72300.0
2009-10-09 15:30:00,52.55,52.59,52.48,52.59,132200.0,40.5337,40.5645,40.4797,40.5645,132200.0
2009-10-09 15:40:00,52.6,52.68,52.56,52.58,129600.0,40.5723,40.634,40.5414,40.5568,129600.0
2009-10-09 15:50:00,52.58,52.67,52.56,52.67,245500.0,40.5568,40.6263,40.5414,40.6263,245500.0
2009-10-12 09:30:00,52.66,52.72,52.56,52.67,110100.0,40.6185,40.6648,40.5414,40.6263,110100.0
2009-10-12 09:40:00,52.67,52.73,52.55,52.58,88000.0,40.6263,40.6725,40.5337,40.5568,88000.0
2009-10-12 09:50:00,52.57,52.64,52.57,52.6,53800.0,40.5491,40.6031,40.5491,40.5723,53800.0
2009-10-12 10:00:00,52.6,52.65,52.57,52.57,48400.0,40.5723,40.6108,40.5491,40.5491,48400.0
2009-10-12 10:10:00,52.57,52.62,52.37,52.4,92200.0,40.5491,40.5877,40.3949,40.418,92200.0
2009-10-12 10:20:00,52.4,52.47,52.36,52.36,55200.0,40.418,40.472,40.3871,40.3871,55200.0
2009-10-12 10:30:00,52.35,52.44,52.33,52.42,101400.0,40.3794,40.4488,40.364,40.4334,101400.0
2009-10-12 10:40:00,52.41,52.46,52.34,52.35,53500.0,40.4257,40.4643,40.3717,40.3794,53500.0
2009-10-12 10:50:00,52.35,52.48,52.35,52.45,47500.0,40.3794,40.4797,40.3794,40.4566,47500.0
2009-10-12 11:00:00,52.44,52.44,52.35,52.38,30200.0,40.4488,40.4488,40.3794,40.4026,30200.0
2009-10-12 11:10:00,52.39,52.39,52.31,52.33,47300.0,40.4103,40.4103,40.3486,40.364,47300.0
2009-10-12 11:20:00,52.33,52.33,52.15,52.15,85000.0,40.364,40.364,40.2252,40.2252,85000.0
2009-10-12 11:30:00,52.15,52.15,52.08,52.1,72900.0,40.2252,40.2252,40.1712,40.1866,72900.0
2009-10-12 11:40:00,52.09,52.12,52.05,52.06,75200.0,40.1789,40.202,40.148,40.1557,75200.0
2009-10-12 11:50:00,52.05,52.07,52.02,52.06,67100.0,40.148,40.1635,40.1249,40.1557,67100.0
2009-10-12 12:00:00,52.06,52.08,52.0,52.04,56600.0,40.1557,40.1712,40.1095,40.1403,56600.0
2009-10-12 12:10:00,52.04,52.14,52.02,52.09,51700.0,40.1403,40.2174,40.1249,40.1789,51700.0
2009-10-12 12:20:00,52.09,52.14,52.08,52.1,33000.0,40.1789,40.2174,40.1712,40.1866,33000.0
2009-10-12 12:30:00,52.09,52.1,51.91,51.92,95400.0,40.1789,40.1866,40.04,40.0478,95400.0
2009-10-12 12:40:00,51.92,51.92,51.9,51.91,51400.0,40.0478,40.0478,40.0323,40.04,51400.0
2009-10-12 12:50:00,51.91,51.96,51.9,51.94,49200.0,40.04,40.0786,40.0323,40.0632,49200.0
2009-10-12 13:00:00,51.95,51.95,51.88,51.88,45800.0,40.0709,40.0709,40.0169,40.0169,45800.0
2009-10-12 13:10:00,51.87,51.89,51.78,51.79,97900.0,40.0092,40.0246,39.9398,39.9475,97900.0
2009-10-12 13:20:00,51.79,51.79,51.75,51.76,73000.0,39.9475,39.9475,39.9166,39.9243,73000.0
2009-10-12 13:30:00,51.76,51.88,51.75,51.88,115300.0,39.9243,40.0169,39.9166,40.0169,115300.0
2009-10-12 13:40:00,51.89,51.98,51.87,51.95,77400.0,40.0246,40.094,40.0092,40.0709,77400.0
2009-10-12 13:50:00,51.95,51.95,51.87,51.88,47500.0,40.0709,40.0709,40.0092,40.0169,47500.0
2009-10-12 14:00:00,51.88,51.88,51.81,51.85,58500.0,40.0169,40.0169,39.9629,39.9938,58500.0
2009-10-12 14:10:00,51.86,51.86,51.69,51.7,107600.0,40.0015,40.0015,39.8703,39.8781,107600.0
2009-10-12 14:20:00,51.72,51.73,51.55,51.61,145300.0,39.8935,39.9012,39.7624,39.8086,145300.0
2009-10-12 14:30:00,51.6,51.64,51.51,51.53,86400.0,39.8009,39.8318,39.7315,39.7469,86400.0
2009-10-12 14:40:00,51.52,51.56,51.52,51.56,71900.0,39.7392,39.7701,39.7392,39.7701,71900.0
2009-10-12 14:50:00,51.56,51.56,51.38,51.49,153700.0,39.7701,39.7701,39.6312,39.7161,153700.0
2009-10-12 15:00:00,51.5,51.59,51.48,51.59,108800.0,39.7238,39.7932,39.7084,39.7932,108800.0
2009-10-12 15:10:00,51.59,51.62,51.49,51.5,98600.0,39.7932,39.8164,39.7161,39.7238,98600.0
2009-10-12 15:20:00,51.49,51.58,51.49,51.53,98200.0,39.7161,39.7855,39.7161,39.7469,98200.0
2009-10-12 15:30:00,51.53,51.62,51.5,51.53,202800.0,39.7469,39.8164,39.7238,39.7469,202800.0
2009-10-12 15:40:00,51.53,51.61,51.5,51.61,229400.0,39.7469,39.8086,39.7238,39.8086,229400.0
2009-10-12 15:50:00,51.61,51.66,51.59,51.65,466800.0,39.8086,39.8472,39.7932,39.8395,466800.0
2009-10-13 09:30:00,51.64,51.85,51.52,51.71,136200.0,39.8318,39.9938,39.7392,39.8858,136200.0
2009-10-13 09:40:00,51.71,51.8,51.5,51.77,149000.0,39.8858,39.9552,39.7238,39.9321,149000.0
2009-10-13 09:50:00,51.78,51.88,51.72,51.77,70200.0,39.9398,40.0169,39.8935,39.9321,70200.0
2009-10-13 10:00:00,51.77,51.77,51.5,51.6,67600.0,39.9321,39.9321,39.7238,39.8009,67600.0
2009-10-13 10:10:00,51.61,51.65,51.56,51.6,61600.0,39.8086,39.8395,39.7701,39.8009,61600.0
2009-10-13 10:20:00,51.6,51.64,51.49,51.61,108700.0,39.8009,39.8318,39.7161,39.8086,108700.0
2009-10-13 10:30:00,51.61,51.74,51.56,51.58,140400.0,39.8086,39.9089,39.7701,39.7855,140400.0
2009-10-13 10:40:00,51.57,51.63,51.43,51.47,88300.0,39.7778,39.8241,39.6698,39.7007,88300.0
2009-10-13 10:50:00,51.46,51.53,51.42,51.49,74600.0,39.6929,39.7469,39.6621,39.7161,74600.0
2009-10-13 11:00:00,51.49,51.5,51.36,51.41,64700.0,39.7161,39.7238,39.6158,39.6544,64700.0
2009-10-13 11:10:00,51.41,51.62,51.41,51.59,66300.0,39.6544,39.8164,39.6544,39.7932,66300.0
2009-10-13 11:20:00,51.6,51.73,51.59,51.66,42700.0,39.8009,39.9012,39.7932,39.8472,42700.0
2009-10-13 11:30:00,51.65,51.78,51.62,51.78,44300.0,39.8395,39.9398,39.8164,39.9398,44300.0
2009-10-13 11:40:00,51.76,51.98,51.76,51.94,69200.0,39.9243,40.094,39.9243,40.0632,69200.0
2009-10-13 11:50:00,51.94,51.98,51.83,51.88,60200.0,40.0632,40.094,39.9783,40.0169,60200.0
2009-10-13 12:00:00,51.87,51.94,51.85,51.92,29600.0,40.0092,40.0632,39.9938,40.0478,29600.0
2009-10-13 12:10:00,51.91,51.97,51.9,51.91,29800.0,40.04,40.0863,40.0323,40.04,29800.0
2009-10-13 12:20:00,51.91,51.91,51.8,51.9,33900.0,40.04,40.04,39.9552,40.0323,33900.0
2009-10-13 12:30:00,51.89,51.9,51.85,51.88,31100.0,40.0246,40.0323,39.9938,40.0169,31100.0
2009-10-13 12:40:00,51.89,51.92,51.85,51.9,29600.0,40.0246,40.0478,39.9938,40.0323,29600.0
2009-10-13 12:50:00,51.9,51.97,51.89,51.97,21700.0,40.0323,40.0863,40.0246,40.0863,21700.0
2009-10-13 13:00:00,51.97,51.98,51.9,51.94,36500.0,40.0863,40.094,40.0323,40.0632,36500.0
2009-10-13 13:10:00,51.94,51.97,51.88,51.91,26100.0,40.0632,40.0863,40.0169,40.04,26100.0
2009-10-13 13:20:00,51.91,51.91,51.82,51.84,33000.0,40.04,40.04,39.9706,39.986,33000.0
2009-10-13 13:30:00,51.83,51.92,51.83,51.91,29300.0,39.9783,40.0478,39.9783,40.04,29300.0
2009-10-13 13:40:00,51.92,51.92,51.78,51.81,51200.0,40.0478,40.0478,39.9398,39.9629,51200.0
2009-10-13 13:50:00,51.81,51.96,51.81,51.95,26900.0,39.9629,40.0786,39.9629,40.0709,26900.0
2009-10-13 14:00:00,51.95,51.96,51.74,51.83,52800.0,40.0709,40.0786,39.9089,39.9783,52800.0
2009-10-13 14:10:00,51.82,51.88,51.78,51.86,39000.0,39.9706,40.0169,39.9398,40.0015,39000.0
2009-10-13 14:20:00,51.87,51.95,51.87,51.9,41400.0,40.0092,40.0709,40.0092,40.0323,41400.0
2009-10-13 14:30:00,51.91,51.96,51.85,51.86,49400.0,40.04,40.0786,39.9938,40.0015,49400.0
2009-10-13 14:40:00,51.86,51.96,51.85,51.96,50900.0,40.0015,40.0786,39.9938,40.0786,50900.0
2009-10-13 14:50:00,51.96,51.96,51.85,51.85,41700.0,40.0786,40.0786,39.9938,39.9938,41700.0
2009-10-13 15:00:00,51.86,51.97,51.84,51.85,87500.0,40.0015,40.0863,39.986,39.9938,87500.0
2009-10-13 15:10:00,51.85,51.96,51.83,51.92,86800.0,39.9938,40.0786,39.9783,40.0478,86800.0
2009-10-13 15:20:00,51.91,51.98,51.86,51.94,55600.0,40.04,40.094,40.0015,40.0632,55600.0
2009-10-13 15:30:00,51.93,51.96,51.84,51.86,89500.0,40.0555,40.0786,39.986,40.0015,89500.0
2009-10-13 15:40:00,51.86,51.96,51.85,51.92,113800.0,40.0015,40.0786,39.9938,40.0478,113800.0
2009-10-13 15:50:00,51.93,51.98,51.88,51.95,224400.0,40.0555,40.094,40.0169,40.0709,224400.0
2009-10-14 09:30:00,52.04,52.31,51.8,51.91,320800.0,40.1403,40.3486,39.9552,40.04,320800.0
2009-10-14 09:40:00,51.91,51.93,51.57,51.72,181500.0,40.04,40.0555,39.7778,39.8935,181500.0
2009-10-14 09:50:00,51.72,52.2,51.72,52.18,137700.0,39.8935,40.2637,39.8935,40.2483,137700.0
2009-10-14 10:00:00,52.18,52.29,52.02,52.24,91700.0,40.2483,40.3331,40.1249,40.2946,91700.0
2009-10-14 10:10:00,52.26,52.35,52.17,52.22,76700.0,40.31,40.3794,40.2406,40.2792,76700.0
2009-10-14 10:20:00,52.23,52.24,51.91,51.92,152000.0,40.2869,40.2946,40.04,40.0478,152000.0
2009-10-14 10:30:00,51.91,52.11,51.9,52.05,110100.0,40.04,40.1943,40.0323,40.148,110100.0
2009-10-14 10:40:00,52.05,52.08,52.01,52.05,63600.0,40.148,40.1712,40.1172,40.148,63600.0
2009-10-14 10:50:00,52.04,52.1,52.0,52.07,55300.0,40.1403,40.1866,40.1095,40.1635,55300.0
2009-10-14 11:00:00,52.08,52.27,52.07,52.26,86000.0,40.1712,40.3177,40.1635,40.31,86000.0
2009-10-14 11:10:00,52.26,52.39,52.26,52.37,65000.0,40.31,40.4103,40.31,40.3949,65000.0
2009-10-14 11:20:00,52.38,52.4,52.3,52.34,56500.0,40.4026,40.418,40.3409,40.3717,56500.0
2009-10-14 11:30:00,52.33,52.34,52.31,52.31,38100.0,40.364,40.3717,40.3486,40.3486,38100.0
2009-10-14 11:40:00,52.31,52.38,52.24,52.37,37900.0,40.3486,40.4026,40.2946,40.3949,37900.0
2009-10-14 11:50:00,52.37,52.48,52.37,52.48,41000.0,40.3949,40.4797,40.3949,40.4797,41000.0
2009-10-14 12:00:00,52.48,52.48,52.43,52.46,48800.0,40.4797,40.4797,40.4411,40.4643,48800.0
2009-10-14 12:10:00,52.46,52.46,52.36,52.36,68700.0,40.4643,40.4643,40.3871,40.3871,68700.0
2009-10-14 12:20:00,52.38,52.43,52.35,52.37,62200.0,40.4026,40.4411,40.3794,40.3949,62200.0
2009-10-14 12:30:00,52.37,52.4,52.13,52.15,209800.0,40.3949,40.418,40.2097,40.2252,209800.0
2009-10-14 12:40:00,52.16,52.16,52.05,52.07,111700.0,40.2329,40.2329,40.148,40.1635,111700.0
2009-10-14 12:50:00,52.06,52.14,52.03,52.1,88200.0,40.1557,40.2174,40.1326,40.1866,88200.0
2009-10-14 13:00:00,52.1,52.24,52.1,52.22,71800.0,40.1866,40.2946,40.1866,40.2792,71800.0
2009-10-14 13:10:00,52.22,52.32,52.22,52.31,47500.0,40.2792,40.3563,40.2792,40.3486,47500.0
2009-10-14 13:20:00,52.31,52.42,52.24,52.25,58100.0,40.3486,40.4334,40.2946,40.3023,58100.0
2009-10-14 13:30:00,52.25,52.28,52.21,52.22,36600.0,40.3023,40.3254,40.2714,40.2792,36600.0
2009-10-14 13:40:00,52.23,52.27,52.21,52.22,30300.0,40.2869,40.3177,40.2714,40.2792,30300.0
2009-10-14 13:50:00,52.21,52.37,52.21,52.35,39000.0,40.2714,40.3949,40.2714,40.3794,39000.0
2009-10-14 14:00:00,52.36,52.41,52.28,52.37,50300.0,40.3871,40.4257,40.3254,40.3949,50300.0
2009-10-14 14:10:00,52.36,52.37,52.28,52.35,32000.0,40.3871,40.3949,40.3254,40.3794,32000.0
2009-10-14 14:20:00,52.35,52.44,52.34,52.35,63000.0,40.3794,40.4488,40.3717,40.3794,63000.0
2009-10-14 14:30:00,52.35,52.43,52.29,52.3,166000.0,40.3794,40.4411,40.3331,40.3409,166000.0
2009-10-14 14:40:00,52.3,52.31,52.28,52.3,76000.0,40.3409,40.3486,40.3254,40.3409,76000.0
2009-10-14 14:50:00,52.3,52.41,52.28,52.3,117900.0,40.3409,40.4257,40.3254,40.3409,117900.0
2009-10-14 15:00:00,52.3,52.43,52.26,52.43,132300.0,40.3409,40.4411,40.31,40.4411,132300.0
2009-10-14 15:10:00,52.42,52.43,52.36,52.43,145000.0,40.4334,40.4411,40.3871,40.4411,145000.0
2009-10-14 15:20:00,52.42,52.48,52.38,52.48,177800.0,40.4334,40.4797,40.4026,40.4797,177800.0
2009-10-14 15:30:00,52.48,52.55,52.44,52.53,195000.0,40.4797,40.5337,40.4488,40.5183,195000.0
2009-10-14 15:40:00,52.53,52.54,52.4,52.41,228800.0,40.5183,40.526,40.418,40.4257,228800.0
2009-10-14 15:50:00,52.42,52.51,52.41,52.5,407700.0,40.4334,40.5028,40.4257,40.4951,407700.0
2009-10-15 09:30:00,52.03,52.53,51.91,52.35,296500.0,40.1326,40.5183,40.04,40.3794,296500.0
2009-10-15 09:40:00,52.35,52.38,52.15,52.37,94200.0,40.3794,40.4026,40.2252,40.3949,94200.0
2009-10-15 09:50:00,52.37,52.43,52.26,52.29,50900.0,40.3949,40.4411,40.31,40.3331,50900.0
2009-10-15 10:00:00,52.28,52.34,52.1,52.3,139200.0,40.3254,40.3717,40.1866,40.3409,139200.0
2009-10-15 10:10:00,52.3,52.35,52.15,52.24,115000.0,40.3409,40.3794,40.2252,40.2946,115000.0
2009-10-15 10:20:00,52.25,52.32,52.02,52.05,132300.0,40.3023,40.3563,40.1249,40.148,132300.0
2009-10-15 10:30:00,52.05,52.1,51.98,52.06,95900.0,40.148,40.1866,40.094,40.1557,95900.0
2009-10-15 10:40:00,52.06,52.14,51.99,51.99,49600.0,40.1557,40.2174,40.1017,40.1017,49600.0
2009-10-15 10:50:00,52.0,52.14,51.99,52.14,42800.0,40.1095,40.2174,40.1017,40.2174,42800.0
2009-10-15 11:00:00,52.14,52.24,52.13,52.18,64500.0,40.2174,40.2946,40.2097,40.2483,64500.0
2009-10-15 11:10:00,52.17,52.17,52.02,52.03,41500.0,40.2406,40.2406,40.1249,40.1326,41500.0
2009-10-15 11:20:00,52.03,52.22,51.95,51.97,80100.0,40.1326,40.2792,40.0709,40.0863,80100.0
2009-10-15 11:30:00,51.97,51.99,51.82,51.84,108400.0,40.0863,40.1017,39.9706,39.986,108400.0
2009-10-15 11:40:00,51.83,51.83,51.65,51.73,154700.0,39.9783,39.9783,39.8395,39.9012,154700.0
2009-10-15 11:50:00,51.74,51.76,51.56,51.63,143000.0,39.9089,39.9243,39.7701,39.8241,143000.0
2009-10-15 12:00:00,51.64,51.83,51.63,51.83,106600.0,39.8318,39.9783,39.8241,39.9783,106600.0
2009-10-15 12:10:00,51.83,51.98,51.82,51.98,93900.0,39.9783,40.094,39.9706,40.094,93900.0
2009-10-15 12:20:00,51.98,52.0,51.93,51.94,63700.0,40.094,40.1095,40.0555,40.0632,63700.0
2009-10-15 12:30:00,51.93,51.96,51.8,51.94,119100.0,40.0555,40.0786,39.9552,40.0632,119100.0
2009-10-15 12:40:00,51.94,51.96,51.81,51.87,45400.0,40.0632,40.0786,39.9629,40.0092,45400.0
2009-10-15 12:50:00,51.87,51.89,51.76,51.77,17800.0,40.0092,40.0246,39.9243,39.9321,17800.0
2009-10-15 13:00:00,51.76,51.8,51.75,51.8,27000.0,39.9243,39.9552,39.9166,39.9552,27000.0
2009-10-15 13:10:00,51.8,51.88,51.77,51.87,20300.0,39.9552,40.0169,39.9321,40.0092,20300.0
2009-10-15 13:20:00,51.86,51.93,51.79,51.8,43800.0,40.0015,40.0555,39.9475,39.9552,43800.0
2009-10-15 13:30:00,51.79,51.82,51.73,51.76,66800.0,39.9475,39.9706,39.9012,39.9243,66800.0
2009-10-15 13:40:00,51.76,51.76,51.61,51.62,63300.0,39.9243,39.9243,39.8086,39.8164,63300.0
2009-10-15 13:50:00,51.62,51.64,51.56,51.58,74600.0,39.8164,39.8318,39.7701,39.7855,74600.0
2009-10-15 14:00:00,51.58,51.7,51.57,51.65,67600.0,39.7855,39.8781,39.7778,39.8395,67600.0
2009-10-15 14:10:00,51.66,51.68,51.47,51.49,201700.0,39.8472,39.8626,39.7007,39.7161,201700.0
2009-10-15 14:20:00,51.49,51.5,51.01,51.03,435800.0,39.7161,39.7238,39.3458,39.3613,435800.0
2009-10-15 14:30:00,51.02,51.38,50.94,51.36,581100.0,39.3535,39.6312,39.2918,39.6158,581100.0
2009-10-15 14:40:00,51.36,51.47,51.33,51.47,136100.0,39.6158,39.7007,39.5927,39.7007,136100.0
2009-10-15 14:50:00,51.47,51.53,51.42,51.52,105800.0,39.7007,39.7469,39.6621,39.7392,105800.0
2009-10-15 15:00:00,51.52,51.59,51.49,51.59,94300.0,39.7392,39.7932,39.7161,39.7932,94300.0
2009-10-15 15:10:00,51.58,51.6,51.44,51.5,98000.0,39.7855,39.8009,39.6775,39.7238,98000.0
2009-10-15 15:20:00,51.49,51.5,51.32,51.32,148800.0,39.7161,39.7238,39.585,39.585,148800.0
2009-10-15 15:30:00,51.34,51.49,51.32,51.49,155100.0,39.6004,39.7161,39.585,39.7161,155100.0
2009-10-15 15:40:00,51.48,51.64,51.46,51.63,284400.0,39.7084,39.8318,39.6929,39.8241,284400.0
2009-10-15 15:50:00,51.62,51.73,51.62,51.7,513000.0,39.8164,39.9012,39.8164,39.8781,513000.0
2009-10-16 09:30:00,51.19,51.45,50.85,51.21,758100.0,39.4847,39.6852,39.2224,39.5001,758100.0
2009-10-16 09:40:00,51.22,51.7,50.95,51.69,208100.0,39.5078,39.8781,39.2996,39.8703,208100.0
2009-10-16 09:50:00,51.7,51.93,51.64,51.7,284100.0,39.8781,40.0555,39.8318,39.8781,284100.0
2009-10-16 10:00:00,51.68,51.76,51.61,51.72,92400.0,39.8626,39.9243,39.8086,39.8935,92400.0
2009-10-16 10:10:00,51.71,52.05,51.7,52.03,104800.0,39.8858,40.148,39.8781,40.1326,104800.0
2009-10-16 10:20:00,52.05,52.3,52.0,52.29,167400.0,40.148,40.3409,40.1095,40.3331,167400.0
2009-10-16 10:30:00,52.28,52.3,52.06,52.08,130100.0,40.3254,40.3409,40.1557,40.1712,130100.0
2009-10-16 10:40:00,52.08,52.09,51.85,51.87,110700.0,40.1712,40.1789,39.9938,40.0092,110700.0
2009-10-16 10:50:00,51.87,51.9,51.74,51.83,65700.0,40.0092,40.0323,39.9089,39.9783,65700.0
2009-10-16 11:00:00,51.83,52.13,51.8,51.99,99500.0,39.9783,40.2097,39.9552,40.1017,99500.0
2009-10-16 11:10:00,52.0,52.21,51.99,52.21,58800.0,40.1095,40.2714,40.1017,40.2714,58800.0
2009-10-16 11:20:00,52.2,52.29,52.16,52.25,57400.0,40.2637,40.3331,40.2329,40.3023,57400.0
2009-10-16 11:30:00,52.25,52.27,52.02,52.06,83300.0,40.3023,40.3177,40.1249,40.1557,83300.0
2009-10-16 11:40:00,52.05,52.15,52.0,52.12,37200.0,40.148,40.2252,40.1095,40.202,37200.0
2009-10-16 11:50:00,52.11,52.14,52.0,52.12,42100.0,40.1943,40.2174,40.1095,40.202,42100.0
2009-10-16 12:00:00,52.11,52.13,52.0,52.02,32600.0,40.1943,40.2097,40.1095,40.1249,32600.0
2009-10-16 12:10:00,52.01,52.04,51.9,51.91,82000.0,40.1172,40.1403,40.0323,40.04,82000.0
2009-10-16 12:20:00,51.91,51.95,51.84,51.9,68100.0,40.04,40.0709,39.986,40.0323,68100.0
2009-10-16 12:30:00,51.9,51.94,51.85,51.91,36900.0,40.0323,40.0632,39.9938,40.04,36900.0
2009-10-16 12:40:00,51.9,51.94,51.83,51.94,41000.0,40.0323,40.0632,39.9783,40.0632,41000.0
2009-10-16 12:50:00,51.95,52.06,51.94,52.03,45600.0,40.0709,40.1557,40.0632,40.1326,45600.0
2009-10-16 13:00:00,52.05,52.05,51.95,52.01,30400.0,40.148,40.148,40.0709,40.1172,30400.0
2009-10-16 13:10:00,52.03,52.23,52.02,52.2,44600.0,40.1326,40.2869,40.1249,40.2637,44600.0
2009-10-16 13:20:00,52.22,52.28,52.17,52.28,52300.0,40.2792,40.3254,40.2406,40.3254,52300.0
2009-10-16 13:30:00,52.28,52.32,52.24,52.25,53400.0,40.3254,40.3563,40.2946,40.3023,53400.0
2009-10-16 13:40:00,52.26,52.3,52.24,52.24,25600.0,40.31,40.3409,40.2946,40.2946,25600.0
2009-10-16 13:50:00,52.25,52.38,52.23,52.34,138800.0,40.3023,40.4026,40.2869,40.3717,138800.0
2009-10-16 14:00:00,52.33,52.87,52.18,52.75,463900.0,40.364,40.7805,40.2483,40.688,463900.0
2009-10-16 14:10:00,52.75,53.72,52.72,53.05,1020400.0,40.688,41.4362,40.6648,40.9194,1020400.0
2009-10-16 14:20:00,53.07,53.44,52.85,53.34,351400.0,40.9348,41.2202,40.7651,41.143,351400.0
2009-10-16 14:30:00,53.36,53.47,53.3,53.33,139600.0,41.1585,41.2433,41.1122,41.1353,139600.0
2009-10-16 14:40:00,53.32,53.33,53.03,53.1,98500.0,41.1276,41.1353,40.9039,40.9579,98500.0
2009-10-16 14:50:00,53.1,53.2,53.02,53.14,130200.0,40.9579,41.0351,40.8962,40.9888,130200.0
2009-10-16 15:00:00,53.14,53.21,53.08,53.1,128400.0,40.9888,41.0428,40.9425,40.9579,128400.0
2009-10-16 15:10:00,53.11,53.32,53.1,53.28,193700.0,40.9656,41.1276,40.9579,41.0968,193700.0
2009-10-16 15:20:00,53.28,53.38,53.15,53.36,278200.0,41.0968,41.1739,40.9965,41.1585,278200.0
2009-10-16 15:30:00,53.37,53.48,53.28,53.45,260000.0,41.1662,41.251,41.0968,41.2279,260000.0
2009-10-16 15:40:00,53.46,53.51,53.29,53.31,318300.0,41.2356,41.2742,41.1045,41.1199,318300.0
2009-10-16 15:50:00,53.31,53.31,53.15,53.23,685600.0,41.1199,41.1199,40.9965,41.0582,685600.0
2009-10-19 09:30:00,53.34,53.34,52.59,52.8,285600.0,41.143,41.143,40.5645,40.7265,285600.0
2009-10-19 09:40:00,52.79,53.23,52.79,52.94,261600.0,40.7188,41.0582,40.7188,40.8345,261600.0
2009-10-19 09:50:00,52.92,52.95,52.67,52.83,117700.0,40.8191,40.8422,40.6263,40.7497,117700.0
2009-10-19 10:00:00,52.83,53.12,52.81,52.97,117100.0,40.7497,40.9734,40.7342,40.8577,117100.0
2009-10-19 10:10:00,52.96,53.0,52.8,52.8,97400.0,40.8499,40.8808,40.7265,40.7265,97400.0
2009-10-19 10:20:00,52.8,53.06,52.8,52.97,113700.0,40.7265,40.9271,40.7265,40.8577,113700.0
2009-10-19 10:30:00,52.97,53.01,52.77,52.78,108800.0,40.8577,40.8885,40.7034,40.7111,108800.0
2009-10-19 10:40:00,52.77,53.09,52.75,53.09,155400.0,40.7034,40.9502,40.688,40.9502,155400.0
2009-10-19 10:50:00,53.08,53.25,53.06,53.12,89900.0,40.9425,41.0736,40.9271,40.9734,89900.0
2009-10-19 11:00:00,53.11,53.29,53.11,53.28,86500.0,40.9656,41.1045,40.9656,41.0968,86500.0
2009-10-19 11:10:00,53.27,53.36,53.25,53.3,70300.0,41.0891,41.1585,41.0736,41.1122,70300.0
2009-10-19 11:20:00,53.31,53.44,53.22,53.41,95900.0,41.1199,41.2202,41.0505,41.197,95900.0
2009-10-19 11:30:00,53.42,53.46,53.35,53.45,60100.0,41.2048,41.2356,41.1508,41.2279,60100.0
2009-10-19 11:40:00,53.46,53.49,53.4,53.49,64000.0,41.2356,41.2587,41.1893,41.2587,64000.0
2009-10-19 11:50:00,53.49,53.59,53.45,53.59,86800.0,41.2587,41.3359,41.2279,41.3359,86800.0
2009-10-19 12:00:00,53.59,53.62,53.52,53.62,96500.0,41.3359,41.359,41.2819,41.359,96500.0
2009-10-19 12:10:00,53.61,53.65,53.57,53.65,31800.0,41.3513,41.3822,41.3205,41.3822,31800.0
2009-10-19 12:20:00,53.65,53.71,53.64,53.69,53400.0,41.3822,41.4284,41.3744,41.413,53400.0
2009-10-19 12:30:00,53.7,53.7,53.6,53.6,45200.0,41.4207,41.4207,41.3436,41.3436,45200.0
2009-10-19 12:40:00,53.61,53.62,53.52,53.58,50400.0,41.3513,41.359,41.2819,41.3282,50400.0
2009-10-19 12:50:00,53.58,53.59,53.44,53.5,60000.0,41.3282,41.3359,41.2202,41.2665,60000.0
2009-10-19 13:00:00,53.5,53.63,53.45,53.61,51300.0,41.2665,41.3667,41.2279,41.3513,51300.0
2009-10-19 13:10:00,53.62,53.66,53.53,53.55,56700.0,41.359,41.3899,41.2896,41.305,56700.0
2009-10-19 13:20:00,53.55,53.6,53.5,53.57,65300.0,41.305,41.3436,41.2665,41.3205,65300.0
2009-10-19 13:30:00,53.58,53.75,53.58,53.7,70800.0,41.3282,41.4593,41.3282,41.4207,70800.0
2009-10-19 13:40:00,53.69,53.71,53.47,53.53,55100.0,41.413,41.4284,41.2433,41.2896,55100.0
2009-10-19 13:50:00,53.52,53.65,53.52,53.54,66600.0,41.2819,41.3822,41.2819,41.2973,66600.0
2009-10-19 14:00:00,53.56,53.56,53.45,53.55,76200.0,41.3127,41.3127,41.2279,41.305,76200.0
2009-10-19 14:10:00,53.57,53.67,53.54,53.64,51000.0,41.3205,41.3976,41.2973,41.3744,51000.0
2009-10-19 14:20:00,53.64,53.69,53.61,53.63,52700.0,41.3744,41.413,41.3513,41.3667,52700.0
2009-10-19 14:30:00,53.63,53.64,53.47,53.52,104600.0,41.3667,41.3744,41.2433,41.2819,104600.0
2009-10-19 14:40:00,53.53,53.56,53.49,53.51,37000.0,41.2896,41.3127,41.2587,41.2742,37000.0
2009-10-19 14:50:00,53.53,53.62,53.49,53.52,57500.0,41.2896,41.359,41.2587,41.2819,57500.0
2009-10-19 15:00:00,53.52,53.54,53.45,53.47,64300.0,41.2819,41.2973,41.2279,41.2433,64300.0
2009-10-19 15:10:00,53.47,53.48,53.35,53.38,58000.0,41.2433,41.251,41.1508,41.1739,58000.0
2009-10-19 15:20:00,53.38,53.47,53.34,53.36,92500.0,41.1739,41.2433,41.143,41.1585,92500.0
2009-10-19 15:30:00,53.36,53.43,53.35,53.41,62500.0,41.1585,41.2125,41.1508,41.197,62500.0
2009-10-19 15:40:00,53.41,53.42,53.31,53.37,147100.0,41.197,41.2048,41.1199,41.1662,147100.0
2009-10-19 15:50:00,53.36,53.52,53.36,53.41,315900.0,41.1585,41.2819,41.1585,41.197,315900.0
2009-10-20 09:30:00,51.71,52.3,51.43,51.86,606700.0,39.8858,40.3409,39.6698,40.0015,606700.0
2009-10-20 09:40:00,51.83,51.83,51.07,51.63,626300.0,39.9783,39.9783,39.3921,39.8241,626300.0
2009-10-20 09:50:00,51.62,51.63,51.32,51.33,241600.0,39.8164,39.8241,39.585,39.5927,241600.0
2009-10-20 10:00:00,51.34,51.58,51.31,51.42,223200.0,39.6004,39.7855,39.5772,39.6621,223200.0
2009-10-20 10:10:00,51.42,51.45,51.28,51.38,294300.0,39.6621,39.6852,39.5541,39.6312,294300.0
2009-10-20 10:20:00,51.38,51.39,51.25,51.27,251800.0,39.6312,39.6389,39.531,39.5464,251800.0
2009-10-20 10:30:00,51.26,51.53,51.25,51.5,217900.0,39.5387,39.7469,39.531,39.7238,217900.0
2009-10-20 10:40:00,51.5,51.75,51.39,51.68,250400.0,39.7238,39.9166,39.6389,39.8626,250400.0
2009-10-20 10:50:00,51.69,51.74,51.61,51.61,98500.0,39.8703,39.9089,39.8086,39.8086,98500.0
2009-10-20 11:00:00,51.62,51.69,51.51,51.56,174400.0,39.8164,39.8703,39.7315,39.7701,174400.0
2009-10-20 11:10:00,51.57,51.65,51.39,51.6,150400.0,39.7778,39.8395,39.6389,39.8009,150400.0
2009-10-20 11:20:00,51.6,51.67,51.51,51.6,134900.0,39.8009,39.8549,39.7315,39.8009,134900.0
2009-10-20 11:30:00,51.61,51.67,51.32,51.4,186200.0,39.8086,39.8549,39.585,39.6467,186200.0
2009-10-20 11:40:00,51.4,51.55,51.19,51.38,201100.0,39.6467,39.7624,39.4847,39.6312,201100.0
2009-10-20 11:50:00,51.39,51.48,51.35,51.41,237900.0,39.6389,39.7084,39.6081,39.6544,237900.0
2009-10-20 12:00:00,51.4,51.45,51.15,51.15,209200.0,39.6467,39.6852,39.4538,39.4538,209200.0
2009-10-20 12:10:00,51.16,51.39,51.12,51.29,139000.0,39.4615,39.6389,39.4307,39.5618,139000.0
2009-10-20 12:20:00,51.31,51.48,51.29,51.46,105500.0,39.5772,39.7084,39.5618,39.6929,105500.0
2009-10-20 12:30:00,51.46,51.56,51.44,51.52,119000.0,39.6929,39.7701,39.6775,39.7392,119000.0
2009-10-20 12:40:00,51.51,51.64,51.5,51.6,136100.0,39.7315,39.8318,39.7238,39.8009,136100.0
2009-10-20 12:50:00,51.62,51.72,51.6,51.63,122600.0,39.8164,39.8935,39.8009,39.8241,122600.0
2009-10-20 13:00:00,51.62,51.64,51.47,51.51,103500.0,39.8164,39.8318,39.7007,39.7315,103500.0
2009-10-20 13:10:00,51.52,51.61,51.51,51.6,58400.0,39.7392,39.8086,39.7315,39.8009,58400.0
2009-10-20 13:20:00,51.59,51.64,51.57,51.6,98100.0,39.7932,39.8318,39.7778,39.8009,98100.0
2009-10-20 13:30:00,51.59,51.72,51.58,51.63,115800.0,39.7932,39.8935,39.7855,39.8241,115800.0
2009-10-20 13:40:00,51.62,51.64,51.54,51.54,67000.0,39.8164,39.8318,39.7546,39.7546,67000.0
2009-10-20 13:50:00,51.54,51.61,51.47,51.58,118500.0,39.7546,39.8086,39.7007,39.7855,118500.0
2009-10-20 14:00:00,51.58,51.63,51.52,51.55,107200.0,39.7855,39.8241,39.7392,39.7624,107200.0
2009-10-20 14:10:00,51.55,51.6,51.49,51.57,232500.0,39.7624,39.8009,39.7161,39.7778,232500.0
2009-10-20 14:20:00,51.57,51.58,51.32,51.35,206200.0,39.7778,39.7855,39.585,39.6081,206200.0
2009-10-20 14:30:00,51.35,51.47,51.17,51.46,300300.0,39.6081,39.7007,39.4692,39.6929,300300.0
2009-10-20 14:40:00,51.47,51.57,51.39,51.55,153400.0,39.7007,39.7778,39.6389,39.7624,153400.0
2009-10-20 14:50:00,51.55,51.73,51.52,51.73,149400.0,39.7624,39.9012,39.7392,39.9012,149400.0
2009-10-20 15:00:00,51.74,51.76,51.58,51.63,151500.0,39.9089,39.9243,39.7855,39.8241,151500.0
2009-10-20 15:10:00,51.63,51.69,51.56,51.69,105000.0,39.8241,39.8703,39.7701,39.8703,105000.0
2009-10-20 15:20:00,51.69,51.75,51.62,51.74,122700.0,39.8703,39.9166,39.8164,39.9089,122700.0
2009-10-20 15:30:00,51.75,51.89,51.73,51.77,217100.0,39.9166,40.0246,39.9012,39.9321,217100.0
2009-10-20 15:40:00,51.78,51.88,51.68,51.86,309800.0,39.9398,40.0169,39.8626,40.0015,309800.0
2009-10-20 15:50:00,51.85,51.88,51.77,51.86,402900.0,39.9938,40.0169,39.9321,40.0015,402900.0
2009-10-21 09:30:00,51.07,51.71,50.83,51.59,723300.0,39.3921,39.8858,39.207,39.7932,723300.0
2009-10-21 09:40:00,51.59,51.7,51.12,51.18,225400.0,39.7932,39.8781,39.4307,39.477,225400.0
2009-10-21 09:50:00,51.17,51.45,51.03,51.44,292900.0,39.4692,39.6852,39.3613,39.6775,292900.0
2009-10-21 10:00:00,51.44,51.77,51.44,51.69,339000.0,39.6775,39.9321,39.6775,39.8703,339000.0
2009-10-21 10:10:00,51.7,51.86,51.53,51.55,338600.0,39.8781,40.0015,39.7469,39.7624,338600.0
2009-10-21 10:20:00,51.55,51.65,51.39,51.45,176000.0,39.7624,39.8395,39.6389,39.6852,176000.0
2009-10-21 10:30:00,51.46,51.57,51.4,51.42,182300.0,39.6929,39.7778,39.6467,39.6621,182300.0
2009-10-21 10:40:00,51.42,51.54,51.42,51.49,120200.0,39.6621,39.7546,39.6621,39.7161,120200.0
2009-10-21 10:50:00,51.53,51.56,51.25,51.37,207200.0,39.7469,39.7701,39.531,39.6235,207200.0
2009-10-21 11:00:00,51.37,51.51,51.33,51.48,147300.0,39.6235,39.7315,39.5927,39.7084,147300.0
2009-10-21 11:10:00,51.48,51.62,51.35,51.59,183300.0,39.7084,39.8164,39.6081,39.7932,183300.0
2009-10-21 11:20:00,51.6,51.87,51.59,51.87,338100.0,39.8009,40.0092,39.7932,40.0092,338100.0
2009-10-21 11:30:00,51.85,52.0,51.8,51.93,293400.0,39.9938,40.1095,39.9552,40.0555,293400.0
2009-10-21 11:40:00,51.92,51.93,51.53,51.6,359200.0,40.0478,40.0555,39.7469,39.8009,359200.0
2009-10-21 11:50:00,51.6,51.61,51.3,51.42,165000.0,39.8009,39.8086,39.5695,39.6621,165000.0
2009-10-21 12:00:00,51.42,51.5,51.41,51.43,87300.0,39.6621,39.7238,39.6544,39.6698,87300.0
2009-10-21 12:10:00,51.43,51.5,51.24,51.28,165000.0,39.6698,39.7238,39.5232,39.5541,165000.0
2009-10-21 12:20:00,51.28,51.28,51.08,51.23,220400.0,39.5541,39.5541,39.3998,39.5155,220400.0
2009-10-21 12:30:00,51.23,51.29,51.22,51.27,77700.0,39.5155,39.5618,39.5078,39.5464,77700.0
2009-10-21 12:40:00,51.27,51.39,51.26,51.37,54000.0,39.5464,39.6389,39.5387,39.6235,54000.0
2009-10-21 12:50:00,51.38,51.43,51.32,51.4,61200.0,39.6312,39.6698,39.585,39.6467,61200.0
2009-10-21 13:00:00,51.4,51.41,51.33,51.4,52300.0,39.6467,39.6544,39.5927,39.6467,52300.0
2009-10-21 13:10:00,51.4,51.44,51.37,51.38,45400.0,39.6467,39.6775,39.6235,39.6312,45400.0
2009-10-21 13:20:00,51.38,51.44,51.29,51.37,79600.0,39.6312,39.6775,39.5618,39.6235,79600.0
2009-10-21 13:30:00,51.37,51.41,51.25,51.35,76700.0,39.6235,39.6544,39.531,39.6081,76700.0
2009-10-21 13:40:00,51.34,51.35,51.18,51.26,103800.0,39.6004,39.6081,39.477,39.5387,103800.0
2009-10-21 13:50:00,51.26,51.33,51.19,51.31,60300.0,39.5387,39.5927,39.4847,39.5772,60300.0
2009-10-21 14:00:00,51.31,51.31,51.2,51.29,52800.0,39.5772,39.5772,39.4924,39.5618,52800.0
2009-10-21 14:10:00,51.29,51.29,50.9,50.9,256200.0,39.5618,39.5618,39.261,39.261,256200.0
2009-10-21 14:20:00,50.9,51.0,50.9,50.95,129300.0,39.261,39.3381,39.261,39.2996,129300.0
2009-10-21 14:30:00,50.95,51.0,50.92,50.95,62200.0,39.2996,39.3381,39.2764,39.2996,62200.0
2009-10-21 14:40:00,50.95,50.98,50.93,50.93,94000.0,39.2996,39.3227,39.2841,39.2841,94000.0
2009-10-21 14:50:00,50.93,50.96,50.8,50.87,185900.0,39.2841,39.3073,39.1839,39.2378,185900.0
2009-10-21 15:00:00,50.87,51.0,50.86,50.99,138000.0,39.2378,39.3381,39.2301,39.3304,138000.0
2009-10-21 15:10:00,50.99,51.0,50.87,50.9,108500.0,39.3304,39.3381,39.2378,39.261,108500.0
2009-10-21 15:20:00,50.9,50.92,50.68,50.78,287000.0,39.261,39.2764,39.0913,39.1684,287000.0
2009-10-21 15:30:00,50.78,50.78,50.53,50.68,396100.0,39.1684,39.1684,38.9756,39.0913,396100.0
2009-10-21 15:40:00,50.69,50.71,50.5,50.59,316500.0,39.099,39.1144,38.9525,39.0219,316500.0
2009-10-21 15:50:00,50.59,50.71,50.56,50.63,357700.0,39.0219,39.1144,38.9987,39.0527,357700.0
2009-10-22 09:30:00,50.33,50.49,50.1,50.28,347400.0,38.8213,38.9447,38.6439,38.7828,347400.0
2009-10-22 09:40:00,50.29,50.55,50.1,50.13,268400.0,38.7905,38.991,38.6439,38.6671,268400.0
2009-10-22 09:50:00,50.13,50.25,49.78,50.02,399200.0,38.6671,38.7596,38.3971,38.5822,399200.0
2009-10-22 10:00:00,50.02,50.13,49.75,49.82,189200.0,38.5822,38.6671,38.374,38.4279,189200.0
2009-10-22 10:10:00,49.82,50.17,49.78,49.94,205600.0,38.4279,38.6979,38.3971,38.5205,205600.0
2009-10-22 10:20:00,49.94,50.13,49.8,50.03,180600.0,38.5205,38.6671,38.4125,38.5899,180600.0
2009-10-22 10:30:00,50.03,50.2,49.97,50.15,175800.0,38.5899,38.7211,38.5436,38.6825,175800.0
2009-10-22 10:40:00,50.16,50.24,50.11,50.17,135100.0,38.6902,38.7519,38.6516,38.6979,135100.0
2009-10-22 10:50:00,50.16,50.55,50.16,50.38,132900.0,38.6902,38.991,38.6902,38.8599,132900.0
2009-10-22 11:00:00,50.4,50.53,50.31,50.36,94900.0,38.8753,38.9756,38.8059,38.8445,94900.0
2009-10-22 11:10:00,50.37,50.68,50.36,50.55,110500.0,38.8522,39.0913,38.8445,38.991,110500.0
2009-10-22 11:20:00,50.57,50.75,50.49,50.67,121400.0,39.0064,39.1453,38.9447,39.0836,121400.0
2009-10-22 11:30:00,50.67,50.78,50.62,50.63,73800.0,39.0836,39.1684,39.045,39.0527,73800.0
2009-10-22 11:40:00,50.64,50.84,50.62,50.82,66500.0,39.0604,39.2147,39.045,39.1993,66500.0
2009-10-22 11:50:00,50.81,50.84,50.59,50.71,56000.0,39.1916,39.2147,39.0219,39.1144,56000.0
2009-10-22 12:00:00,50.7,50.86,50.69,50.83,63600.0,39.1067,39.2301,39.099,39.207,63600.0
2009-10-22 12:10:00,50.82,50.94,50.82,50.85,90100.0,39.1993,39.2918,39.1993,39.2224,90100.0
2009-10-22 12:20:00,50.84,50.84,50.55,50.59,74600.0,39.2147,39.2147,38.991,39.0219,74600.0
2009-10-22 12:30:00,50.6,50.94,50.6,50.94,52900.0,39.0296,39.2918,39.0296,39.2918,52900.0
2009-10-22 12:40:00,50.93,51.19,50.93,51.08,133500.0,39.2841,39.4847,39.2841,39.3998,133500.0
2009-10-22 12:50:00,51.08,51.09,50.96,50.96,77300.0,39.3998,39.4075,39.3073,39.3073,77300.0
2009-10-22 13:00:00,50.97,51.1,50.96,50.98,59600.0,39.315,39.4153,39.3073,39.3227,59600.0
2009-10-22 13:10:00,51.0,51.0,50.85,50.92,38900.0,39.3381,39.3381,39.2224,39.2764,38900.0
2009-10-22 13:20:00,50.94,51.05,50.94,50.97,78900.0,39.2918,39.3767,39.2918,39.315,78900.0
2009-10-22 13:30:00,50.96,51.03,50.88,50.93,123300.0,39.3073,39.3613,39.2456,39.2841,123300.0
2009-10-22 13:40:00,50.93,51.02,50.85,50.85,56000.0,39.2841,39.3535,39.2224,39.2224,56000.0
2009-10-22 13:50:00,50.85,51.02,50.85,50.96,48300.0,39.2224,39.3535,39.2224,39.3073,48300.0
2009-10-22 14:00:00,50.95,51.09,50.94,50.97,116200.0,39.2996,39.4075,39.2918,39.315,116200.0
2009-10-22 14:10:00,50.99,51.19,50.97,51.06,90400.0,39.3304,39.4847,39.315,39.3844,90400.0
2009-10-22 14:20:00,51.04,51.22,51.04,51.07,70500.0,39.369,39.5078,39.369,39.3921,70500.0
2009-10-22 14:30:00,51.07,51.2,51.06,51.12,119000.0,39.3921,39.4924,39.3844,39.4307,119000.0
2009-10-22 14:40:00,51.14,51.23,51.08,51.23,97100.0,39.4461,39.5155,39.3998,39.5155,97100.0
2009-10-22 14:50:00,51.22,51.23,51.17,51.2,62100.0,39.5078,39.5155,39.4692,39.4924,62100.0
2009-10-22 15:00:00,51.2,51.23,51.03,51.05,189600.0,39.4924,39.5155,39.3613,39.3767,189600.0
2009-10-22 15:10:00,51.05,51.13,51.03,51.1,237100.0,39.3767,39.4384,39.3613,39.4153,237100.0
2009-10-22 15:20:00,51.09,51.14,50.98,51.09,267000.0,39.4075,39.4461,39.3227,39.4075,267000.0
2009-10-22 15:30:00,51.11,51.13,51.0,51.04,273000.0,39.423,39.4384,39.3381,39.369,273000.0
2009-10-22 15:40:00,51.03,51.1,50.96,51.04,209100.0,39.3613,39.4153,39.3073,39.369,209100.0
2009-10-22 15:50:00,51.04,51.09,50.93,50.99,304400.0,39.369,39.4075,39.2841,39.3304,304400.0
2009-10-23 09:30:00,51.06,51.06,50.26,50.39,254600.0,39.3844,39.3844,38.7673,38.8676,254600.0
2009-10-23 09:40:00,50.36,50.36,50.05,50.26,202400.0,38.8445,38.8445,38.6054,38.7673,202400.0
2009-10-23 09:50:00,50.26,50.46,50.1,50.24,221100.0,38.7673,38.9216,38.6439,38.7519,221100.0
2009-10-23 10:00:00,50.24,50.41,49.9,49.99,316800.0,38.7519,38.883,38.4897,38.5591,316800.0
2009-10-23 10:10:00,49.99,50.12,49.91,50.12,181800.0,38.5591,38.6593,38.4974,38.6593,181800.0
2009-10-23 10:20:00,50.11,50.21,49.97,50.17,179700.0,38.6516,38.7288,38.5436,38.6979,179700.0
2009-10-23 10:30:00,50.17,50.21,50.06,50.12,152100.0,38.6979,38.7288,38.6131,38.6593,152100.0
2009-10-23 10:40:00,50.14,50.18,49.98,50.13,154000.0,38.6748,38.7056,38.5514,38.6671,154000.0
2009-10-23 10:50:00,50.12,50.15,49.95,50.03,124400.0,38.6593,38.6825,38.5282,38.5899,124400.0
2009-10-23 11:00:00,50.02,50.11,49.95,49.99,135400.0,38.5822,38.6516,38.5282,38.5591,135400.0
2009-10-23 11:10:00,50.0,50.02,49.76,49.77,165100.0,38.5668,38.5822,38.3817,38.3894,165100.0
2009-10-23 11:20:00,49.78,49.92,49.67,49.85,187600.0,38.3971,38.5051,38.3122,38.4511,187600.0
2009-10-23 11:30:00,49.84,49.84,49.7,49.76,101900.0,38.4434,38.4434,38.3354,38.3817,101900.0
2009-10-23 11:40:00,49.75,49.82,49.71,49.82,93400.0,38.374,38.4279,38.3431,38.4279,93400.0
2009-10-23 11:50:00,49.82,49.91,49.72,49.77,100200.0,38.4279,38.4974,38.3508,38.3894,100200.0
2009-10-23 12:00:00,49.76,49.91,49.75,49.85,121800.0,38.3817,38.4974,38.374,38.4511,121800.0
2009-10-23 12:10:00,49.86,49.87,49.76,49.86,58600.0,38.4588,38.4665,38.3817,38.4588,58600.0
2009-10-23 12:20:00,49.86,49.88,49.73,49.84,64200.0,38.4588,38.4742,38.3585,38.4434,64200.0
2009-10-23 12:30:00,49.84,49.95,49.8,49.95,59500.0,38.4434,38.5282,38.4125,38.5282,59500.0
2009-10-23 12:40:00,49.94,49.98,49.93,49.98,66500.0,38.5205,38.5514,38.5128,38.5514,66500.0
2009-10-23 12:50:00,49.98,49.98,49.77,49.79,42000.0,38.5514,38.5514,38.3894,38.4048,42000.0
2009-10-23 13:00:00,49.79,49.82,49.74,49.76,61600.0,38.4048,38.4279,38.3662,38.3817,61600.0
2009-10-23 13:10:00,49.76,49.95,49.75,49.88,51300.0,38.3817,38.5282,38.374,38.4742,51300.0
2009-10-23 13:20:00,49.87,49.87,49.72,49.73,100400.0,38.4665,38.4665,38.3508,38.3585,100400.0
2009-10-23 13:30:00,49.72,49.75,49.5,49.62,255800.0,38.3508,38.374,38.1811,38.2737,255800.0
2009-10-23 13:40:00,49.62,49.78,49.57,49.65,83800.0,38.2737,38.3971,38.2351,38.2968,83800.0
2009-10-23 13:50:00,49.64,49.81,49.6,49.78,87800.0,38.2891,38.4202,38.2583,38.3971,87800.0
2009-10-23 14:00:00,49.78,49.8,49.7,49.77,171900.0,38.3971,38.4125,38.3354,38.3894,171900.0
2009-10-23 14:10:00,49.76,49.8,49.74,49.76,79600.0,38.3817,38.4125,38.3662,38.3817,79600.0
2009-10-23 14:20:00,49.75,49.9,49.75,49.83,63500.0,38.374,38.4897,38.374,38.4357,63500.0
2009-10-23 14:30:00,49.84,49.97,49.76,49.96,71200.0,38.4434,38.5436,38.3817,38.5359,71200.0
2009-10-23 14:40:00,49.97,50.0,49.93,49.94,94000.0,38.5436,38.5668,38.5128,38.5205,94000.0
2009-10-23 14:50:00,49.95,49.96,49.78,49.88,117500.0,38.5282,38.5359,38.3971,38.4742,117500.0
2009-10-23 15:00:00,49.88,49.95,49.76,49.86,134600.0,38.4742,38.5282,38.3817,38.4588,134600.0
2009-10-23 15:10:00,49.86,50.0,49.83,49.97,159700.0,38.4588,38.5668,38.4357,38.5436,159700.0
2009-10-23 15:20:00,49.96,49.99,49.81,49.85,109900.0,38.5359,38.5591,38.4202,38.4511,109900.0
2009-10-23 15:30:00,49.86,49.91,49.69,49.77,196400.0,38.4588,38.4974,38.3277,38.3894,196400.0
2009-10-23 15:40:00,49.77,49.92,49.7,49.89,217900.0,38.3894,38.5051,38.3354,38.4819,217900.0
2009-10-23 15:50:00,49.89,49.93,49.87,49.91,444900.0,38.4819,38.5128,38.4665,38.4974,444900.0
2009-10-26 09:30:00,49.85,49.98,49.66,49.86,265100.0,38.4511,38.5514,38.3045,38.4588,265100.0
2009-10-26 09:40:00,49.84,49.88,49.5,49.79,303800.0,38.4434,38.4742,38.1811,38.4048,303800.0
2009-10-26 09:50:00,49.8,49.97,49.7,49.79,226800.0,38.4125,38.5436,38.3354,38.4048,226800.0
2009-10-26 10:00:00,49.8,49.98,49.74,49.81,175700.0,38.4125,38.5514,38.3662,38.4202,175700.0
2009-10-26 10:10:00,49.8,49.84,49.7,49.73,84200.0,38.4125,38.4434,38.3354,38.3585,84200.0
2009-10-26 10:20:00,49.72,49.85,49.65,49.67,126000.0,38.3508,38.4511,38.2968,38.3122,126000.0
2009-10-26 10:30:00,49.65,49.8,49.63,49.73,104800.0,38.2968,38.4125,38.2814,38.3585,104800.0
2009-10-26 10:40:00,49.74,49.81,49.7,49.72,83800.0,38.3662,38.4202,38.3354,38.3508,83800.0
2009-10-26 10:50:00,49.71,49.71,49.53,49.61,97700.0,38.3431,38.3431,38.2043,38.266,97700.0
2009-10-26 11:00:00,49.61,49.67,49.5,49.66,112000.0,38.266,38.3122,38.1811,38.3045,112000.0
2009-10-26 11:10:00,49.65,49.67,49.2,49.22,288300.0,38.2968,38.3122,37.9497,37.9651,288300.0
2009-10-26 11:20:00,49.22,49.32,49.12,49.13,166200.0,37.9651,38.0423,37.888,37.8957,166200.0
2009-10-26 11:30:00,49.14,49.14,48.52,48.77,536900.0,37.9034,37.9034,37.4252,37.618,536900.0
2009-10-26 11:40:00,48.76,48.78,48.61,48.68,188200.0,37.6103,37.6258,37.4946,37.5486,188200.0
2009-10-26 11:50:00,48.69,48.72,48.39,48.42,202300.0,37.5563,37.5795,37.3249,37.3481,202300.0
2009-10-26 12:00:00,48.43,48.55,48.17,48.29,225500.0,37.3558,37.4484,37.1552,37.2478,225500.0
2009-10-26 12:10:00,48.27,48.5,48.25,48.34,139600.0,37.2324,37.4098,37.2169,37.2864,139600.0
2009-10-26 12:20:00,48.35,48.4,48.17,48.21,220800.0,37.2941,37.3326,37.1552,37.1861,220800.0
2009-10-26 12:30:00,48.19,48.21,48.03,48.19,238800.0,37.1707,37.1861,37.0473,37.1707,238800.0
2009-10-26 12:40:00,48.18,48.21,48.0,48.02,185400.0,37.163,37.1861,37.0241,37.0395,185400.0
2009-10-26 12:50:00,48.05,48.2,48.01,48.07,292200.0,37.0627,37.1784,37.0318,37.0781,292200.0
2009-10-26 13:00:00,48.07,48.17,48.06,48.15,76500.0,37.0781,37.1552,37.0704,37.1398,76500.0
2009-10-26 13:10:00,48.14,48.21,48.08,48.08,96300.0,37.1321,37.1861,37.0858,37.0858,96300.0
2009-10-26 13:20:00,48.08,48.17,48.06,48.14,94900.0,37.0858,37.1552,37.0704,37.1321,94900.0
2009-10-26 13:30:00,48.13,48.25,48.12,48.15,125000.0,37.1244,37.2169,37.1167,37.1398,125000.0
2009-10-26 13:40:00,48.15,48.29,48.12,48.21,106400.0,37.1398,37.2478,37.1167,37.1861,106400.0
2009-10-26 13:50:00,48.21,48.32,48.14,48.29,108400.0,37.1861,37.2709,37.1321,37.2478,108400.0
2009-10-26 14:00:00,48.29,48.35,48.24,48.27,84300.0,37.2478,37.2941,37.2092,37.2324,84300.0
2009-10-26 14:10:00,48.29,48.29,48.05,48.11,153800.0,37.2478,37.2478,37.0627,37.109,153800.0
2009-10-26 14:20:00,48.11,48.25,48.11,48.21,93200.0,37.109,37.2169,37.109,37.1861,93200.0
2009-10-26 14:30:00,48.21,48.24,48.08,48.23,165500.0,37.1861,37.2092,37.0858,37.2015,165500.0
2009-10-26 14:40:00,48.23,48.24,48.09,48.09,119300.0,37.2015,37.2092,37.0935,37.0935,119300.0
2009-10-26 14:50:00,48.09,48.36,48.09,48.22,133800.0,37.0935,37.3018,37.0935,37.1938,133800.0
2009-10-26 15:00:00,48.22,48.36,48.17,48.25,136600.0,37.1938,37.3018,37.1552,37.2169,136600.0
2009-10-26 15:10:00,48.26,48.33,48.2,48.26,138900.0,37.2247,37.2787,37.1784,37.2247,138900.0
2009-10-26 15:20:00,48.26,48.29,48.17,48.2,134000.0,37.2247,37.2478,37.1552,37.1784,134000.0
2009-10-26 15:30:00,48.2,48.33,48.18,48.27,248700.0,37.1784,37.2787,37.163,37.2324,248700.0
2009-10-26 15:40:00,48.27,48.49,48.25,48.46,328600.0,37.2324,37.4021,37.2169,37.3789,328600.0
2009-10-26 15:50:00,48.46,48.47,48.27,48.3,545900.0,37.3789,37.3866,37.2324,37.2555,545900.0
2009-10-27 09:30:00,48.3,48.53,48.23,48.4,197300.0,37.2555,37.4329,37.2015,37.3326,197300.0
2009-10-27 09:40:00,48.43,48.5,48.3,48.4,125600.0,37.3558,37.4098,37.2555,37.3326,125600.0
2009-10-27 09:50:00,48.42,48.5,48.23,48.23,190200.0,37.3481,37.4098,37.2015,37.2015,190200.0
2009-10-27 10:00:00,48.29,48.31,47.82,48.06,442400.0,37.2478,37.2632,36.8853,37.0704,442400.0
2009-10-27 10:10:00,48.03,48.06,47.85,47.86,163500.0,37.0473,37.0704,36.9084,36.9161,163500.0
2009-10-27 10:20:00,47.86,47.95,47.77,47.91,339500.0,36.9161,36.9855,36.8467,36.9547,339500.0
2009-10-27 10:30:00,47.91,47.92,47.79,47.85,166000.0,36.9547,36.9624,36.8621,36.9084,166000.0
2009-10-27 10:40:00,47.86,48.05,47.84,48.02,297300.0,36.9161,37.0627,36.9007,37.0395,297300.0
2009-10-27 10:50:00,48.03,48.09,47.92,48.07,108900.0,37.0473,37.0935,36.9624,37.0781,108900.0
2009-10-27 11:00:00,48.06,48.09,47.87,47.95,109100.0,37.0704,37.0935,36.9238,36.9855,109100.0
2009-10-27 11:10:00,47.95,48.09,47.89,47.95,191600.0,36.9855,37.0935,36.9393,36.9855,191600.0
2009-10-27 11:20:00,47.95,48.09,47.93,48.08,105300.0,36.9855,37.0935,36.9701,37.0858,105300.0
2009-10-27 11:30:00,48.07,48.15,48.03,48.09,102500.0,37.0781,37.1398,37.0473,37.0935,102500.0
2009-10-27 11:40:00,48.1,48.11,48.01,48.05,63400.0,37.1012,37.109,37.0318,37.0627,63400.0
2009-10-27 11:50:00,48.06,48.07,47.97,48.03,88500.0,37.0704,37.0781,37.001,37.0473,88500.0
2009-10-27 12:00:00,48.05,48.15,48.02,48.1,99400.0,37.0627,37.1398,37.0395,37.1012,99400.0
2009-10-27 12:10:00,48.1,48.11,48.06,48.08,90800.0,37.1012,37.109,37.0704,37.0858,90800.0
2009-10-27 12:20:00,48.09,48.09,47.99,48.04,95400.0,37.0935,37.0935,37.0164,37.055,95400.0
2009-10-27 12:30:00,48.03,48.12,48.01,48.02,103000.0,37.0473,37.1167,37.0318,37.0395,103000.0
2009-10-27 12:40:00,48.03,48.07,48.0,48.02,90700.0,37.0473,37.0781,37.0241,37.0395,90700.0
2009-10-27 12:50:00,48.03,48.08,47.9,47.91,115400.0,37.0473,37.0858,36.947,36.9547,115400.0
2009-10-27 13:00:00,47.91,48.08,47.76,47.86,181600.0,36.9547,37.0858,36.839,36.9161,181600.0
2009-10-27 13:10:00,47.86,47.94,47.79,47.81,112100.0,36.9161,36.9778,36.8621,36.8776,112100.0
2009-10-27 13:20:00,47.81,47.82,47.62,47.66,213100.0,36.8776,36.8853,36.731,36.7619,213100.0
2009-10-27 13:30:00,47.67,47.68,47.55,47.59,145500.0,36.7696,36.7773,36.677,36.7079,145500.0
2009-10-27 13:40:00,47.59,47.72,47.59,47.72,58800.0,36.7079,36.8081,36.7079,36.8081,58800.0
2009-10-27 13:50:00,47.72,47.74,47.6,47.6,106700.0,36.8081,36.8236,36.7156,36.7156,106700.0
2009-10-27 14:00:00,47.6,47.66,47.55,47.6,124900.0,36.7156,36.7619,36.677,36.7156,124900.0
2009-10-27 14:10:00,47.6,47.82,47.58,47.65,437400.0,36.7156,36.8853,36.7002,36.7541,437400.0
2009-10-27 14:20:00,47.64,47.8,47.55,47.74,202500.0,36.7464,36.8698,36.677,36.8236,202500.0
2009-10-27 14:30:00,47.74,47.79,47.65,47.67,85600.0,36.8236,36.8621,36.7541,36.7696,85600.0
2009-10-27 14:40:00,47.67,47.74,47.66,47.71,63600.0,36.7696,36.8236,36.7619,36.8004,63600.0
2009-10-27 14:50:00,47.71,47.84,47.71,47.75,82300.0,36.8004,36.9007,36.8004,36.8313,82300.0
2009-10-27 15:00:00,47.76,47.8,47.68,47.71,159400.0,36.839,36.8698,36.7773,36.8004,159400.0
2009-10-27 15:10:00,47.7,47.83,47.67,47.79,178000.0,36.7927,36.893,36.7696,36.8621,178000.0
2009-10-27 15:20:00,47.79,47.82,47.75,47.79,171200.0,36.8621,36.8853,36.8313,36.8621,171200.0
2009-10-27 15:30:00,47.81,47.83,47.65,47.71,276300.0,36.8776,36.893,36.7541,36.8004,276300.0
2009-10-27 15:40:00,47.7,47.82,47.62,47.69,397500.0,36.7927,36.8853,36.731,36.785,397500.0
2009-10-27 15:50:00,47.68,47.79,47.62,47.71,439900.0,36.7773,36.8621,36.731,36.8004,439900.0
2009-10-28 09:30:00,47.72,47.79,47.5,47.52,343000.0,36.8081,36.8621,36.6384,36.6539,343000.0
2009-10-28 09:40:00,47.5,47.8,47.34,47.45,250800.0,36.6384,36.8698,36.515,36.5999,250800.0
2009-10-28 09:50:00,47.46,47.5,47.27,47.44,223100.0,36.6076,36.6384,36.461,36.5922,223100.0
2009-10-28 10:00:00,47.44,47.54,47.18,47.48,232900.0,36.5922,36.6693,36.3916,36.623,232900.0
2009-10-28 10:10:00,47.49,47.7,47.47,47.6,187400.0,36.6307,36.7927,36.6153,36.7156,187400.0
2009-10-28 10:20:00,47.61,47.71,47.53,47.62,149000.0,36.7233,36.8004,36.6616,36.731,149000.0
2009-10-28 10:30:00,47.62,47.75,47.56,47.72,131800.0,36.731,36.8313,36.6847,36.8081,131800.0
2009-10-28 10:40:00,47.72,47.75,47.6,47.66,151000.0,36.8081,36.8313,36.7156,36.7619,151000.0
2009-10-28 10:50:00,47.67,47.7,47.5,47.64,190700.0,36.7696,36.7927,36.6384,36.7464,190700.0
2009-10-28 11:00:00,47.64,47.7,47.51,47.68,112200.0,36.7464,36.7927,36.6462,36.7773,112200.0
2009-10-28 11:10:00,47.69,47.7,47.58,47.64,179000.0,36.785,36.7927,36.7002,36.7464,179000.0
2009-10-28 11:20:00,47.64,47.73,47.63,47.65,105200.0,36.7464,36.8159,36.7387,36.7541,105200.0
2009-10-28 11:30:00,47.65,47.69,47.6,47.67,72100.0,36.7541,36.785,36.7156,36.7696,72100.0
2009-10-28 11:40:00,47.67,47.68,47.55,47.56,70000.0,36.7696,36.7773,36.677,36.6847,70000.0
2009-10-28 11:50:00,47.55,47.63,47.52,47.58,53200.0,36.677,36.7387,36.6539,36.7002,53200.0
2009-10-28 12:00:00,47.58,47.73,47.57,47.67,138500.0,36.7002,36.8159,36.6924,36.7696,138500.0
2009-10-28 12:10:00,47.67,47.7,47.64,47.69,78200.0,36.7696,36.7927,36.7464,36.785,78200.0
2009-10-28 12:20:00,47.69,47.75,47.64,47.73,141900.0,36.785,36.8313,36.7464,36.8159,141900.0
2009-10-28 12:30:00,47.73,47.75,47.65,47.7,102400.0,36.8159,36.8313,36.7541,36.7927,102400.0
2009-10-28 12:40:00,47.71,47.75,47.68,47.7,271000.0,36.8004,36.8313,36.7773,36.7927,271000.0
2009-10-28 12:50:00,47.7,47.7,47.56,47.58,131700.0,36.7927,36.7927,36.6847,36.7002,131700.0
2009-10-28 13:00:00,47.58,47.72,47.55,47.7,113400.0,36.7002,36.8081,36.677,36.7927,113400.0
2009-10-28 13:10:00,47.69,47.74,47.62,47.62,131700.0,36.785,36.8236,36.731,36.731,131700.0
2009-10-28 13:20:00,47.62,47.7,47.56,47.6,104500.0,36.731,36.7927,36.6847,36.7156,104500.0
2009-10-28 13:30:00,47.6,47.67,47.56,47.56,64300.0,36.7156,36.7696,36.6847,36.6847,64300.0
2009-10-28 13:40:00,47.57,47.69,47.56,47.68,116000.0,36.6924,36.785,36.6847,36.7773,116000.0
2009-10-28 13:50:00,47.67,47.69,47.63,47.65,62300.0,36.7696,36.785,36.7387,36.7541,62300.0
2009-10-28 14:00:00,47.65,47.65,47.54,47.57,92900.0,36.7541,36.7541,36.6693,36.6924,92900.0
2009-10-28 14:10:00,47.56,47.64,47.51,47.53,109200.0,36.6847,36.7464,36.6462,36.6616,109200.0
2009-10-28 14:20:00,47.53,47.57,47.38,47.42,140700.0,36.6616,36.6924,36.5459,36.5767,140700.0
2009-10-28 14:30:00,47.41,47.41,47.22,47.28,166100.0,36.569,36.569,36.4225,36.4688,166100.0
2009-10-28 14:40:00,47.27,47.41,47.26,47.4,171900.0,36.461,36.569,36.4533,36.5613,171900.0
2009-10-28 14:50:00,47.4,47.44,47.32,47.33,160600.0,36.5613,36.5922,36.4996,36.5073,160600.0
2009-10-28 15:00:00,47.32,47.4,47.3,47.31,100300.0,36.4996,36.5613,36.4842,36.4919,100300.0
2009-10-28 15:10:00,47.3,47.39,47.25,47.3,156300.0,36.4842,36.5536,36.4456,36.4842,156300.0
2009-10-28 15:20:00,47.29,47.31,47.2,47.28,222500.0,36.4765,36.4919,36.407,36.4688,222500.0
2009-10-28 15:30:00,47.28,47.31,47.2,47.23,479700.0,36.4688,36.4919,36.407,36.4302,479700.0
2009-10-28 15:40:00,47.24,47.35,47.22,47.33,413900.0,36.4379,36.5227,36.4225,36.5073,413900.0
2009-10-28 15:50:00,47.33,47.34,47.22,47.26,580200.0,36.5073,36.515,36.4225,36.4533,580200.0
2009-10-29 09:30:00,48.31,48.5,47.99,48.03,645700.0,37.2632,37.4098,37.0164,37.0473,645700.0
2009-10-29 09:40:00,48.03,48.06,47.81,48.04,251500.0,37.0473,37.0704,36.8776,37.055,251500.0
2009-10-29 09:50:00,48.04,48.08,47.92,48.03,458000.0,37.055,37.0858,36.9624,37.0473,458000.0
2009-10-29 10:00:00,48.04,48.04,47.96,48.0,462100.0,37.055,37.055,36.9933,37.0241,462100.0
2009-10-29 10:10:00,47.99,48.07,47.97,48.01,191600.0,37.0164,37.0781,37.001,37.0318,191600.0
2009-10-29 10:20:00,48.0,48.29,48.0,48.01,158700.0,37.0241,37.2478,37.0241,37.0318,158700.0
2009-10-29 10:30:00,48.01,48.38,47.96,48.33,281300.0,37.0318,37.3172,36.9933,37.2787,281300.0
2009-10-29 10:40:00,48.33,48.66,48.32,48.66,243700.0,37.2787,37.5332,37.2709,37.5332,243700.0
2009-10-29 10:50:00,48.66,48.72,48.53,48.69,253800.0,37.5332,37.5795,37.4329,37.5563,253800.0
2009-10-29 11:00:00,48.7,49.01,48.66,48.88,240300.0,37.5641,37.8032,37.5332,37.7029,240300.0
2009-10-29 11:10:00,48.88,48.98,48.82,48.89,126900.0,37.7029,37.78,37.6566,37.7106,126900.0
2009-10-29 11:20:00,48.89,48.99,48.88,48.93,94000.0,37.7106,37.7877,37.7029,37.7415,94000.0
2009-10-29 11:30:00,48.93,48.98,48.76,48.79,108900.0,37.7415,37.78,37.6103,37.6335,108900.0
2009-10-29 11:40:00,48.79,48.84,48.68,48.69,84700.0,37.6335,37.672,37.5486,37.5563,84700.0
2009-10-29 11:50:00,48.68,48.7,48.65,48.7,58200.0,37.5486,37.5641,37.5255,37.5641,58200.0
2009-10-29 12:00:00,48.7,48.88,48.69,48.88,72800.0,37.5641,37.7029,37.5563,37.7029,72800.0
2009-10-29 12:10:00,48.87,48.95,48.84,48.9,66700.0,37.6952,37.7569,37.672,37.7183,66700.0
2009-10-29 12:20:00,48.89,48.95,48.87,48.9,53600.0,37.7106,37.7569,37.6952,37.7183,53600.0
2009-10-29 12:30:00,48.89,49.0,48.87,48.93,90200.0,37.7106,37.7955,37.6952,37.7415,90200.0
2009-10-29 12:40:00,48.94,49.08,48.93,49.04,94300.0,37.7492,37.8572,37.7415,37.8263,94300.0
2009-10-29 12:50:00,49.03,49.13,48.89,48.9,79400.0,37.8186,37.8957,37.7106,37.7183,79400.0
2009-10-29 13:00:00,48.9,48.92,48.77,48.78,100300.0,37.7183,37.7337,37.618,37.6258,100300.0
2009-10-29 13:10:00,48.77,48.79,48.68,48.7,77700.0,37.618,37.6335,37.5486,37.5641,77700.0
2009-10-29 13:20:00,48.71,48.75,48.62,48.73,65700.0,37.5718,37.6026,37.5023,37.5872,65700.0
2009-10-29 13:30:00,48.74,48.76,48.7,48.71,48800.0,37.5949,37.6103,37.5641,37.5718,48800.0
2009-10-29 13:40:00,48.71,48.8,48.71,48.78,84900.0,37.5718,37.6412,37.5718,37.6258,84900.0
2009-10-29 13:50:00,48.79,48.84,48.7,48.74,85600.0,37.6335,37.672,37.5641,37.5949,85600.0
2009-10-29 14:00:00,48.73,48.77,48.67,48.72,57700.0,37.5872,37.618,37.5409,37.5795,57700.0
2009-10-29 14:10:00,48.71,48.81,48.69,48.74,94500.0,37.5718,37.6489,37.5563,37.5949,94500.0
2009-10-29 14:20:00,48.75,48.79,48.7,48.73,76900.0,37.6026,37.6335,37.5641,37.5872,76900.0
2009-10-29 14:30:00,48.73,48.8,48.7,48.7,77000.0,37.5872,37.6412,37.5641,37.5641,77000.0
2009-10-29 14:40:00,48.7,48.83,48.69,48.74,128100.0,37.5641,37.6643,37.5563,37.5949,128100.0
2009-10-29 14:50:00,48.74,48.8,48.73,48.77,101600.0,37.5949,37.6412,37.5872,37.618,101600.0
2009-10-29 15:00:00,48.76,48.83,48.72,48.78,173800.0,37.6103,37.6643,37.5795,37.6258,173800.0
2009-10-29 15:10:00,48.78,48.86,48.69,48.74,523100.0,37.6258,37.6875,37.5563,37.5949,523100.0
2009-10-29 15:20:00,48.74,48.81,48.66,48.75,249300.0,37.5949,37.6489,37.5332,37.6026,249300.0
2009-10-29 15:30:00,48.76,48.85,48.74,48.84,322600.0,37.6103,37.6798,37.5949,37.672,322600.0
2009-10-29 15:40:00,48.84,48.85,48.74,48.8,456000.0,37.672,37.6798,37.5949,37.6412,456000.0
2009-10-29 15:50:00,48.81,48.81,48.71,48.76,673700.0,37.6489,37.6489,37.5718,37.6103,673700.0
2009-10-30 09:30:00,48.65,48.81,48.32,48.51,266700.0,37.5255,37.6489,37.2709,37.4175,266700.0
2009-10-30 09:40:00,48.5,48.8,48.43,48.63,309700.0,37.4098,37.6412,37.3558,37.5101,309700.0
2009-10-30 09:50:00,48.6,48.66,48.21,48.26,196400.0,37.4869,37.5332,37.1861,37.2247,196400.0
2009-10-30 10:00:00,48.26,48.48,48.23,48.38,120000.0,37.2247,37.3944,37.2015,37.3172,120000.0
2009-10-30 10:10:00,48.39,48.44,48.17,48.29,146800.0,37.3249,37.3635,37.1552,37.2478,146800.0
2009-10-30 10:20:00,48.3,48.43,48.24,48.4,399200.0,37.2555,37.3558,37.2092,37.3326,399200.0
2009-10-30 10:30:00,48.4,48.42,48.3,48.37,174300.0,37.3326,37.3481,37.2555,37.3095,174300.0
2009-10-30 10:40:00,48.37,48.49,48.37,48.46,447200.0,37.3095,37.4021,37.3095,37.3789,447200.0
2009-10-30 10:50:00,48.46,48.55,48.42,48.53,172500.0,37.3789,37.4484,37.3481,37.4329,172500.0
2009-10-30 11:00:00,48.55,48.76,48.53,48.7,271200.0,37.4484,37.6103,37.4329,37.5641,271200.0
2009-10-30 11:10:00,48.7,48.71,48.56,48.6,133000.0,37.5641,37.5718,37.4561,37.4869,133000.0
2009-10-30 11:20:00,48.6,48.7,48.57,48.61,80100.0,37.4869,37.5641,37.4638,37.4946,80100.0
2009-10-30 11:30:00,48.6,48.7,48.44,48.49,182800.0,37.4869,37.5641,37.3635,37.4021,182800.0
2009-10-30 11:40:00,48.49,48.49,48.29,48.3,137500.0,37.4021,37.4021,37.2478,37.2555,137500.0
2009-10-30 11:50:00,48.3,48.4,48.21,48.26,262200.0,37.2555,37.3326,37.1861,37.2247,262200.0
2009-10-30 12:00:00,48.25,48.31,48.24,48.28,197900.0,37.2169,37.2632,37.2092,37.2401,197900.0
2009-10-30 12:10:00,48.28,48.3,48.15,48.23,155900.0,37.2401,37.2555,37.1398,37.2015,155900.0
2009-10-30 12:20:00,48.22,48.25,48.0,48.03,233200.0,37.1938,37.2169,37.0241,37.0473,233200.0
2009-10-30 12:30:00,48.03,48.23,48.02,48.15,181000.0,37.0473,37.2015,37.0395,37.1398,181000.0
2009-10-30 12:40:00,48.13,48.16,47.99,48.02,241400.0,37.1244,37.1475,37.0164,37.0395,241400.0
2009-10-30 12:50:00,48.03,48.21,48.01,48.03,201700.0,37.0473,37.1861,37.0318,37.0473,201700.0
2009-10-30 13:00:00,48.01,48.17,48.0,48.1,92800.0,37.0318,37.1552,37.0241,37.1012,92800.0
2009-10-30 13:10:00,48.11,48.27,48.1,48.14,89500.0,37.109,37.2324,37.1012,37.1321,89500.0
2009-10-30 13:20:00,48.14,48.15,48.0,48.04,129800.0,37.1321,37.1398,37.0241,37.055,129800.0
2009-10-30 13:30:00,48.04,48.06,47.87,47.98,262600.0,37.055,37.0704,36.9238,37.0087,262600.0
2009-10-30 13:40:00,47.98,48.14,47.98,48.03,90400.0,37.0087,37.1321,37.0087,37.0473,90400.0
2009-10-30 13:50:00,48.02,48.05,47.9,47.97,88000.0,37.0395,37.0627,36.947,37.001,88000.0
2009-10-30 14:00:00,47.97,48.27,47.97,48.09,130900.0,37.001,37.2324,37.001,37.0935,130900.0
2009-10-30 14:10:00,48.1,48.13,47.94,48.0,161500.0,37.1012,37.1244,36.9778,37.0241,161500.0
2009-10-30 14:20:00,48.0,48.02,47.89,47.98,123200.0,37.0241,37.0395,36.9393,37.0087,123200.0
2009-10-30 14:30:00,47.97,47.98,47.82,47.89,152800.0,37.001,37.0087,36.8853,36.9393,152800.0
2009-10-30 14:40:00,47.89,47.9,47.75,47.85,259200.0,36.9393,36.947,36.8313,36.9084,259200.0
2009-10-30 14:50:00,47.86,47.96,47.83,47.88,296900.0,36.9161,36.9933,36.893,36.9316,296900.0
2009-10-30 15:00:00,47.86,47.9,47.66,47.72,242600.0,36.9161,36.947,36.7619,36.8081,242600.0
2009-10-30 15:10:00,47.74,47.94,47.73,47.76,145500.0,36.8236,36.9778,36.8159,36.839,145500.0
2009-10-30 15:20:00,47.76,47.99,47.76,47.95,159600.0,36.839,37.0164,36.839,36.9855,159600.0
2009-10-30 15:30:00,47.95,48.07,47.89,47.97,193700.0,36.9855,37.0781,36.9393,37.001,193700.0
2009-10-30 15:40:00,47.96,48.1,47.91,48.0,317800.0,36.9933,37.1012,36.9547,37.0241,317800.0
2009-10-30 15:50:00,48.0,48.01,47.8,47.8,561400.0,37.0241,37.0318,36.8698,36.8698,561400.0
2009-11-02 09:30:00,47.82,48.18,47.65,48.13,178600.0,36.8853,37.163,36.7541,37.1244,178600.0
2009-11-02 09:40:00,48.12,48.2,47.33,47.47,133600.0,37.1167,37.1784,36.5073,36.6153,133600.0
2009-11-02 09:50:00,47.46,47.95,47.33,47.77,123100.0,36.6076,36.9855,36.5073,36.8467,123100.0
2009-11-02 10:00:00,47.82,48.41,47.81,48.13,232300.0,36.8853,37.3404,36.8776,37.1244,232300.0
2009-11-02 10:10:00,48.12,48.24,48.03,48.12,117300.0,37.1167,37.2092,37.0473,37.1167,117300.0
2009-11-02 10:20:00,48.11,48.14,47.81,47.98,131600.0,37.109,37.1321,36.8776,37.0087,131600.0
2009-11-02 10:30:00,47.99,48.29,47.97,48.28,64200.0,37.0164,37.2478,37.001,37.2401,64200.0
2009-11-02 10:40:00,48.28,48.3,47.98,48.06,66500.0,37.2401,37.2555,37.0087,37.0704,66500.0
2009-11-02 10:50:00,48.06,48.12,47.89,47.93,56600.0,37.0704,37.1167,36.9393,36.9701,56600.0
2009-11-02 11:00:00,47.92,48.08,47.8,48.08,84000.0,36.9624,37.0858,36.8698,37.0858,84000.0
2009-11-02 11:10:00,48.07,48.23,47.96,48.2,103400.0,37.0781,37.2015,36.9933,37.1784,103400.0
2009-11-02 11:20:00,48.2,48.3,48.19,48.28,301100.0,37.1784,37.2555,37.1707,37.2401,301100.0
2009-11-02 11:30:00,48.27,48.32,48.17,48.25,84900.0,37.2324,37.2709,37.1552,37.2169,84900.0
2009-11-02 11:40:00,48.24,48.28,48.18,48.25,75400.0,37.2092,37.2401,37.163,37.2169,75400.0
2009-11-02 11:50:00,48.26,48.35,48.24,48.27,95200.0,37.2247,37.2941,37.2092,37.2324,95200.0
2009-11-02 12:00:00,48.27,48.29,48.15,48.2,71800.0,37.2324,37.2478,37.1398,37.1784,71800.0
2009-11-02 12:10:00,48.2,48.26,48.14,48.24,81700.0,37.1784,37.2247,37.1321,37.2092,81700.0
2009-11-02 12:20:00,48.25,48.26,48.18,48.19,55800.0,37.2169,37.2247,37.163,37.1707,55800.0
2009-11-02 12:30:00,48.2,48.24,48.12,48.15,104000.0,37.1784,37.2092,37.1167,37.1398,104000.0
2009-11-02 12:40:00,48.16,48.22,48.08,48.16,199500.0,37.1475,37.1938,37.0858,37.1475,199500.0
2009-11-02 12:50:00,48.16,48.17,47.69,47.7,236600.0,37.1475,37.1552,36.785,36.7927,236600.0
2009-11-02 13:00:00,47.7,48.09,47.64,48.08,153400.0,36.7927,37.0935,36.7464,37.0858,153400.0
2009-11-02 13:10:00,48.1,48.13,47.91,48.04,119500.0,37.1012,37.1244,36.9547,37.055,119500.0
2009-11-02 13:20:00,48.04,48.05,47.92,47.96,64100.0,37.055,37.0627,36.9624,36.9933,64100.0
2009-11-02 13:30:00,47.95,47.95,47.75,47.85,51000.0,36.9855,36.9855,36.8313,36.9084,51000.0
2009-11-02 13:40:00,47.84,47.88,47.76,47.8,42500.0,36.9007,36.9316,36.839,36.8698,42500.0
2009-11-02 13:50:00,47.79,47.83,47.69,47.73,155200.0,36.8621,36.893,36.785,36.8159,155200.0
2009-11-02 14:00:00,47.72,47.81,47.65,47.75,130800.0,36.8081,36.8776,36.7541,36.8313,130800.0
2009-11-02 14:10:00,47.75,47.91,47.73,47.79,96700.0,36.8313,36.9547,36.8159,36.8621,96700.0
2009-11-02 14:20:00,47.81,48.09,47.81,48.09,120800.0,36.8776,37.0935,36.8776,37.0935,120800.0
2009-11-02 14:30:00,48.1,48.13,47.98,48.08,116800.0,37.1012,37.1244,37.0087,37.0858,116800.0
2009-11-02 14:40:00,48.08,48.23,48.08,48.15,193800.0,37.0858,37.2015,37.0858,37.1398,193800.0
2009-11-02 14:50:00,48.16,48.21,47.87,48.17,329600.0,37.1475,37.1861,36.9238,37.1552,329600.0
2009-11-02 15:00:00,48.17,48.27,48.12,48.15,191100.0,37.1552,37.2324,37.1167,37.1398,191100.0
2009-11-02 15:10:00,48.15,48.22,48.01,48.02,109400.0,37.1398,37.1938,37.0318,37.0395,109400.0
2009-11-02 15:20:00,48.05,48.16,47.95,48.12,180400.0,37.0627,37.1475,36.9855,37.1167,180400.0
2009-11-02 15:30:00,48.12,48.24,48.1,48.2,258900.0,37.1167,37.2092,37.1012,37.1784,258900.0
2009-11-02 15:40:00,48.2,48.23,48.12,48.19,247300.0,37.1784,37.2015,37.1167,37.1707,247300.0
2009-11-02 15:50:00,48.19,48.32,48.18,48.25,452300.0,37.1707,37.2709,37.163,37.2169,452300.0
2009-11-03 09:30:00,48.17,48.17,47.46,47.74,163000.0,37.1552,37.1552,36.6076,36.8236,163000.0
2009-11-03 09:40:00,47.74,48.16,47.68,47.92,147300.0,36.8236,37.1475,36.7773,36.9624,147300.0
2009-11-03 09:50:00,47.91,48.27,47.91,48.13,90700.0,36.9547,37.2324,36.9547,37.1244,90700.0
2009-11-03 10:00:00,48.12,48.35,47.97,48.07,142100.0,37.1167,37.2941,37.001,37.0781,142100.0
2009-11-03 10:10:00,48.06,48.11,47.86,48.01,123500.0,37.0704,37.109,36.9161,37.0318,123500.0
2009-11-03 10:20:00,48.03,48.25,48.02,48.05,86400.0,37.0473,37.2169,37.0395,37.0627,86400.0
2009-11-03 10:30:00,48.07,48.25,48.05,48.12,122100.0,37.0781,37.2169,37.0627,37.1167,122100.0
2009-11-03 10:40:00,48.13,48.31,48.1,48.18,103900.0,37.1244,37.2632,37.1012,37.163,103900.0
2009-11-03 10:50:00,48.18,48.2,48.0,48.07,147500.0,37.163,37.1784,37.0241,37.0781,147500.0
2009-11-03 11:00:00,48.08,48.22,48.0,48.05,138700.0,37.0858,37.1938,37.0241,37.0627,138700.0
2009-11-03 11:10:00,48.05,48.1,47.92,47.99,145000.0,37.0627,37.1012,36.9624,37.0164,145000.0
2009-11-03 11:20:00,47.99,48.03,47.78,47.87,135200.0,37.0164,37.0473,36.8544,36.9238,135200.0
2009-11-03 11:30:00,47.87,47.93,47.78,47.8,83900.0,36.9238,36.9701,36.8544,36.8698,83900.0
2009-11-03 11:40:00,47.8,48.02,47.79,48.02,63600.0,36.8698,37.0395,36.8621,37.0395,63600.0
2009-11-03 11:50:00,48.02,48.12,47.94,48.01,63600.0,37.0395,37.1167,36.9778,37.0318,63600.0
2009-11-03 12:00:00,48.0,48.13,47.89,48.04,52100.0,37.0241,37.1244,36.9393,37.055,52100.0
2009-11-03 12:10:00,48.05,48.05,47.96,47.96,50300.0,37.0627,37.0627,36.9933,36.9933,50300.0
2009-11-03 12:20:00,47.97,48.07,47.92,47.98,53400.0,37.001,37.0781,36.9624,37.0087,53400.0
2009-11-03 12:30:00,47.99,48.28,47.99,48.2,103100.0,37.0164,37.2401,37.0164,37.1784,103100.0
2009-11-03 12:40:00,48.22,48.24,48.06,48.17,75200.0,37.1938,37.2092,37.0704,37.1552,75200.0
2009-11-03 12:50:00,48.17,48.2,48.05,48.05,69600.0,37.1552,37.1784,37.0627,37.0627,69600.0
2009-11-03 13:00:00,48.05,48.17,48.01,48.16,81100.0,37.0627,37.1552,37.0318,37.1475,81100.0
2009-11-03 13:10:00,48.16,48.19,48.07,48.08,68900.0,37.1475,37.1707,37.0781,37.0858,68900.0
2009-11-03 13:20:00,48.07,48.16,48.01,48.09,58100.0,37.0781,37.1475,37.0318,37.0935,58100.0
2009-11-03 13:30:00,48.09,48.17,48.03,48.09,61500.0,37.0935,37.1552,37.0473,37.0935,61500.0
2009-11-03 13:40:00,48.08,48.09,47.97,48.04,38600.0,37.0858,37.0935,37.001,37.055,38600.0
2009-11-03 13:50:00,48.06,48.16,48.04,48.13,72600.0,37.0704,37.1475,37.055,37.1244,72600.0
2009-11-03 14:00:00,48.14,48.18,48.08,48.12,124900.0,37.1321,37.163,37.0858,37.1167,124900.0
2009-11-03 14:10:00,48.12,48.16,48.0,48.08,125600.0,37.1167,37.1475,37.0241,37.0858,125600.0
2009-11-03 14:20:00,48.07,48.13,48.02,48.05,78500.0,37.0781,37.1244,37.0395,37.0627,78500.0
2009-11-03 14:30:00,48.04,48.16,47.92,47.95,133200.0,37.055,37.1475,36.9624,36.9855,133200.0
2009-11-03 14:40:00,47.95,48.02,47.93,48.01,114000.0,36.9855,37.0395,36.9701,37.0318,114000.0
2009-11-03 14:50:00,48.0,48.0,47.8,47.9,139300.0,37.0241,37.0241,36.8698,36.947,139300.0
2009-11-03 15:00:00,47.91,47.99,47.85,47.93,96600.0,36.9547,37.0164,36.9084,36.9701,96600.0
2009-11-03 15:10:00,47.92,47.98,47.85,47.93,77200.0,36.9624,37.0087,36.9084,36.9701,77200.0
2009-11-03 15:20:00,47.93,47.97,47.87,47.97,96800.0,36.9701,37.001,36.9238,37.001,96800.0
2009-11-03 15:30:00,47.97,48.09,47.95,48.06,209500.0,37.001,37.0935,36.9855,37.0704,209500.0
2009-11-03 15:40:00,48.05,48.1,47.92,48.03,212700.0,37.0627,37.1012,36.9624,37.0473,212700.0
2009-11-03 15:50:00,48.04,48.13,48.0,48.08,371900.0,37.055,37.1244,37.0241,37.0858,371900.0
2009-11-04 09:30:00,48.28,48.28,47.91,48.0,176200.0,37.5655,37.5655,37.2776,37.3476,176200.0
2009-11-04 09:40:00,47.99,48.01,47.8,47.87,151400.0,37.3398,37.3554,37.192,37.2465,151400.0
2009-11-04 09:50:00,47.86,48.01,47.85,47.98,92800.0,37.2387,37.3554,37.2309,37.332,92800.0
2009-11-04 10:00:00,47.99,48.33,47.88,48.32,231600.0,37.3398,37.6044,37.2542,37.5966,231600.0
2009-11-04 10:10:00,48.32,48.75,48.31,48.73,303100.0,37.5966,37.9312,37.5888,37.9156,303100.0
2009-11-04 10:20:00,48.73,48.85,48.7,48.82,215800.0,37.9156,38.009,37.8923,37.9856,215800.0
2009-11-04 10:30:00,48.82,48.88,48.65,48.72,101800.0,37.9856,38.0323,37.8534,37.9078,101800.0
2009-11-04 10:40:00,48.72,48.72,48.57,48.7,101400.0,37.9078,37.9078,37.7911,37.8923,101400.0
2009-11-04 10:50:00,48.7,48.81,48.69,48.76,57900.0,37.8923,37.9778,37.8845,37.9389,57900.0
2009-11-04 11:00:00,48.76,48.79,48.65,48.7,70200.0,37.9389,37.9623,37.8534,37.8923,70200.0
2009-11-04 11:10:00,48.68,48.7,48.59,48.62,63200.0,37.8767,37.8923,37.8067,37.83,63200.0
2009-11-04 11:20:00,48.64,48.75,48.64,48.7,44300.0,37.8456,37.9312,37.8456,37.8923,44300.0
2009-11-04 11:30:00,48.69,48.69,48.5,48.59,67700.0,37.8845,37.8845,37.7366,37.8067,67700.0
2009-11-04 11:40:00,48.57,48.57,48.46,48.47,44200.0,37.7911,37.7911,37.7055,37.7133,44200.0
2009-11-04 11:50:00,48.48,48.54,48.38,48.49,45600.0,37.7211,37.7678,37.6433,37.7289,45600.0
2009-11-04 12:00:00,48.48,48.55,48.41,48.53,42800.0,37.7211,37.7755,37.6666,37.76,42800.0
2009-11-04 12:10:00,48.55,48.55,48.43,48.47,61100.0,37.7755,37.7755,37.6822,37.7133,61100.0
2009-11-04 12:20:00,48.49,48.65,48.48,48.65,35600.0,37.7289,37.8534,37.7211,37.8534,35600.0
2009-11-04 12:30:00,48.65,48.71,48.65,48.68,34400.0,37.8534,37.9,37.8534,37.8767,34400.0
2009-11-04 12:40:00,48.68,48.7,48.64,48.66,28900.0,37.8767,37.8923,37.8456,37.8611,28900.0
2009-11-04 12:50:00,48.66,48.69,48.6,48.62,62800.0,37.8611,37.8845,37.8144,37.83,62800.0
2009-11-04 13:00:00,48.62,48.74,48.62,48.7,53700.0,37.83,37.9234,37.83,37.8923,53700.0
2009-11-04 13:10:00,48.71,48.77,48.68,48.7,51600.0,37.9,37.9467,37.8767,37.8923,51600.0
2009-11-04 13:20:00,48.7,48.75,48.68,48.71,53900.0,37.8923,37.9312,37.8767,37.9,53900.0
2009-11-04 13:30:00,48.71,48.73,48.6,48.61,72100.0,37.9,37.9156,37.8144,37.8222,72100.0
2009-11-04 13:40:00,48.6,48.61,48.55,48.57,36700.0,37.8144,37.8222,37.7755,37.7911,36700.0
2009-11-04 13:50:00,48.57,48.62,48.5,48.62,64600.0,37.7911,37.83,37.7366,37.83,64600.0
2009-11-04 14:00:00,48.61,48.75,48.59,48.75,63100.0,37.8222,37.9312,37.8067,37.9312,63100.0
2009-11-04 14:10:00,48.73,48.79,48.16,48.24,127500.0,37.9156,37.9623,37.4721,37.5343,127500.0
2009-11-04 14:20:00,48.23,48.61,48.15,48.24,211000.0,37.5266,37.8222,37.4643,37.5343,211000.0
2009-11-04 14:30:00,48.23,48.69,48.17,48.64,192700.0,37.5266,37.8845,37.4799,37.8456,192700.0
2009-11-04 14:40:00,48.65,48.86,48.63,48.84,259600.0,37.8534,38.0167,37.8378,38.0012,259600.0
2009-11-04 14:50:00,48.85,48.9,48.78,48.86,89200.0,38.009,38.0479,37.9545,38.0167,89200.0
2009-11-04 15:00:00,48.85,48.85,48.56,48.58,109800.0,38.009,38.009,37.7833,37.7989,109800.0
2009-11-04 15:10:00,48.57,48.67,48.45,48.6,145400.0,37.7911,37.8689,37.6977,37.8144,145400.0
2009-11-04 15:20:00,48.62,48.74,48.6,48.65,127300.0,37.83,37.9234,37.8144,37.8534,127300.0
2009-11-04 15:30:00,48.65,48.69,48.31,48.4,284100.0,37.8534,37.8845,37.5888,37.6588,284100.0
2009-11-04 15:40:00,48.4,48.41,48.04,48.06,337500.0,37.6588,37.6666,37.3787,37.3943,337500.0
2009-11-04 15:50:00,48.07,48.17,47.95,48.04,407300.0,37.4021,37.4799,37.3087,37.3787,407300.0
2009-11-05 09:30:00,48.49,48.75,48.42,48.44,144800.0,37.7289,37.9312,37.6744,37.69,144800.0
2009-11-05 09:40:00,48.46,48.6,48.32,48.47,110700.0,37.7055,37.8144,37.5966,37.7133,110700.0
2009-11-05 09:50:00,48.49,48.67,48.48,48.58,99200.0,37.7289,37.8689,37.7211,37.7989,99200.0
2009-11-05 10:00:00,48.6,48.71,48.55,48.59,101200.0,37.8144,37.9,37.7755,37.8067,101200.0
2009-11-05 10:10:00,48.59,48.61,48.45,48.49,90300.0,37.8067,37.8222,37.6977,37.7289,90300.0
2009-11-05 10:20:00,48.49,48.75,48.47,48.74,115500.0,37.7289,37.9312,37.7133,37.9234,115500.0
2009-11-05 10:30:00,48.74,49.05,48.65,49.04,193200.0,37.9234,38.1646,37.8534,38.1568,193200.0
2009-11-05 10:40:00,49.03,49.06,48.91,49.05,180000.0,38.149,38.1724,38.0557,38.1646,180000.0
2009-11-05 10:50:00,49.06,49.1,49.04,49.08,122300.0,38.1724,38.2035,38.1568,38.1879,122300.0
2009-11-05 11:00:00,49.08,49.31,49.03,49.27,205900.0,38.1879,38.3669,38.149,38.3358,205900.0
2009-11-05 11:10:00,49.27,49.39,49.27,49.37,128600.0,38.3358,38.4291,38.3358,38.4136,128600.0
2009-11-05 11:20:00,49.37,49.48,49.32,49.48,143500.0,38.4136,38.4992,38.3747,38.4992,143500.0
2009-11-05 11:30:00,49.48,49.63,49.47,49.47,150800.0,38.4992,38.6159,38.4914,38.4914,150800.0
2009-11-05 11:40:00,49.49,49.49,49.31,49.35,93100.0,38.5069,38.5069,38.3669,38.398,93100.0
2009-11-05 11:50:00,49.36,49.42,49.3,49.33,89500.0,38.4058,38.4525,38.3591,38.3824,89500.0
2009-11-05 12:00:00,49.32,49.44,49.3,49.36,114400.0,38.3747,38.468,38.3591,38.4058,114400.0
2009-11-05 12:10:00,49.36,49.48,49.34,49.47,45500.0,38.4058,38.4992,38.3902,38.4914,45500.0
2009-11-05 12:20:00,49.45,49.48,49.41,49.43,79000.0,38.4758,38.4992,38.4447,38.4603,79000.0
2009-11-05 12:30:00,49.43,49.6,49.43,49.49,83800.0,38.4603,38.5925,38.4603,38.5069,83800.0
2009-11-05 12:40:00,49.49,49.58,49.44,49.53,56000.0,38.5069,38.577,38.468,38.5381,56000.0
2009-11-05 12:50:00,49.53,49.6,49.47,49.6,98300.0,38.5381,38.5925,38.4914,38.5925,98300.0
2009-11-05 13:00:00,49.61,49.66,49.55,49.56,87900.0,38.6003,38.6392,38.5536,38.5614,87900.0
2009-11-05 13:10:00,49.57,49.68,49.55,49.66,58800.0,38.5692,38.6548,38.5536,38.6392,58800.0
2009-11-05 13:20:00,49.65,49.66,49.6,49.62,36200.0,38.6314,38.6392,38.5925,38.6081,36200.0
2009-11-05 13:30:00,49.63,49.65,49.6,49.61,52900.0,38.6159,38.6314,38.5925,38.6003,52900.0
2009-11-05 13:40:00,49.61,49.65,49.6,49.6,63900.0,38.6003,38.6314,38.5925,38.5925,63900.0
2009-11-05 13:50:00,49.6,49.61,49.47,49.48,74500.0,38.5925,38.6003,38.4914,38.4992,74500.0
2009-11-05 14:00:00,49.49,49.52,49.43,49.43,112300.0,38.5069,38.5303,38.4603,38.4603,112300.0
2009-11-05 14:10:00,49.43,49.48,49.36,49.38,73800.0,38.4603,38.4992,38.4058,38.4213,73800.0
2009-11-05 14:20:00,49.37,49.5,49.36,49.39,72100.0,38.4136,38.5147,38.4058,38.4291,72100.0
2009-11-05 14:30:00,49.4,49.52,49.4,49.48,47000.0,38.4369,38.5303,38.4369,38.4992,47000.0
2009-11-05 14:40:00,49.48,49.57,49.44,49.51,74500.0,38.4992,38.5692,38.468,38.5225,74500.0
2009-11-05 14:50:00,49.49,49.72,49.49,49.69,112000.0,38.5069,38.6859,38.5069,38.6626,112000.0
2009-11-05 15:00:00,49.7,49.82,49.68,49.82,174400.0,38.6703,38.7637,38.6548,38.7637,174400.0
2009-11-05 15:10:00,49.81,49.86,49.78,49.83,146400.0,38.7559,38.7948,38.7326,38.7715,146400.0
2009-11-05 15:20:00,49.82,49.83,49.72,49.75,135000.0,38.7637,38.7715,38.6859,38.7092,135000.0
2009-11-05 15:30:00,49.75,49.76,49.67,49.68,129800.0,38.7092,38.717,38.647,38.6548,129800.0
2009-11-05 15:40:00,49.69,49.75,49.63,49.72,196400.0,38.6626,38.7092,38.6159,38.6859,196400.0
2009-11-05 15:50:00,49.72,49.81,49.69,49.8,320800.0,38.6859,38.7559,38.6626,38.7481,320800.0
2009-11-06 09:30:00,49.71,49.71,49.31,49.49,175100.0,38.6781,38.6781,38.3669,38.5069,175100.0
2009-11-06 09:40:00,49.49,49.83,49.47,49.69,139200.0,38.5069,38.7715,38.4914,38.6626,139200.0
2009-11-06 09:50:00,49.7,49.82,49.5,49.79,88100.0,38.6703,38.7637,38.5147,38.7404,88100.0
2009-11-06 10:00:00,49.8,49.94,49.74,49.92,101600.0,38.7481,38.8571,38.7015,38.8415,101600.0
2009-11-06 10:10:00,49.92,49.98,49.8,49.97,49500.0,38.8415,38.8882,38.7481,38.8804,49500.0
2009-11-06 10:20:00,49.97,49.97,49.53,49.64,82300.0,38.8804,38.8804,38.5381,38.6236,82300.0
2009-11-06 10:30:00,49.64,49.68,49.4,49.58,144800.0,38.6236,38.6548,38.4369,38.577,144800.0
2009-11-06 10:40:00,49.58,49.64,49.38,49.63,79700.0,38.577,38.6236,38.4213,38.6159,79700.0
2009-11-06 10:50:00,49.63,49.74,49.54,49.64,80700.0,38.6159,38.7015,38.5458,38.6236,80700.0
2009-11-06 11:00:00,49.64,49.65,49.5,49.59,159300.0,38.6236,38.6314,38.5147,38.5847,159300.0
2009-11-06 11:10:00,49.58,49.6,49.41,49.56,62500.0,38.577,38.5925,38.4447,38.5614,62500.0
2009-11-06 11:20:00,49.56,49.56,49.35,49.51,80900.0,38.5614,38.5614,38.398,38.5225,80900.0
2009-11-06 11:30:00,49.51,49.62,49.46,49.5,44100.0,38.5225,38.6081,38.4836,38.5147,44100.0
2009-11-06 11:40:00,49.51,49.6,49.5,49.5,86200.0,38.5225,38.5925,38.5147,38.5147,86200.0
2009-11-06 11:50:00,49.5,49.55,49.47,49.51,44900.0,38.5147,38.5536,38.4914,38.5225,44900.0
2009-11-06 12:00:00,49.52,49.59,49.5,49.5,51800.0,38.5303,38.5847,38.5147,38.5147,51800.0
2009-11-06 12:10:00,49.51,49.6,49.47,49.49,104200.0,38.5225,38.5925,38.4914,38.5069,104200.0
2009-11-06 12:20:00,49.48,49.56,49.46,49.5,85700.0,38.4992,38.5614,38.4836,38.5147,85700.0
2009-11-06 12:30:00,49.5,49.61,49.5,49.6,50300.0,38.5147,38.6003,38.5147,38.5925,50300.0
2009-11-06 12:40:00,49.58,49.59,49.49,49.49,34800.0,38.577,38.5847,38.5069,38.5069,34800.0
2009-11-06 12:50:00,49.5,49.57,49.47,49.47,29500.0,38.5147,38.5692,38.4914,38.4914,29500.0
2009-11-06 13:00:00,49.49,49.6,49.42,49.59,64300.0,38.5069,38.5925,38.4525,38.5847,64300.0
2009-11-06 13:10:00,49.58,49.79,49.55,49.76,44500.0,38.577,38.7404,38.5536,38.717,44500.0
2009-11-06 13:20:00,49.78,49.81,49.65,49.75,36800.0,38.7326,38.7559,38.6314,38.7092,36800.0
2009-11-06 13:30:00,49.75,49.87,49.69,49.8,42600.0,38.7092,38.8026,38.6626,38.7481,42600.0
2009-11-06 13:40:00,49.81,49.82,49.67,49.71,34400.0,38.7559,38.7637,38.647,38.6781,34400.0
2009-11-06 13:50:00,49.71,49.82,49.65,49.69,61400.0,38.6781,38.7637,38.6314,38.6626,61400.0
2009-11-06 14:00:00,49.69,49.69,49.48,49.51,81300.0,38.6626,38.6626,38.4992,38.5225,81300.0
2009-11-06 14:10:00,49.5,49.55,49.5,49.5,23000.0,38.5147,38.5536,38.5147,38.5147,23000.0
2009-11-06 14:20:00,49.5,49.59,49.47,49.53,32200.0,38.5147,38.5847,38.4914,38.5381,32200.0
2009-11-06 14:30:00,49.54,49.59,49.53,49.58,27600.0,38.5458,38.5847,38.5381,38.577,27600.0
2009-11-06 14:40:00,49.58,49.6,49.5,49.56,27600.0,38.577,38.5925,38.5147,38.5614,27600.0
2009-11-06 14:50:00,49.57,49.62,49.47,49.5,23900.0,38.5692,38.6081,38.4914,38.5147,23900.0
2009-11-06 15:00:00,49.5,49.52,49.39,49.49,75700.0,38.5147,38.5303,38.4291,38.5069,75700.0
2009-11-06 15:10:00,49.49,49.55,49.47,49.52,54400.0,38.5069,38.5536,38.4914,38.5303,54400.0
2009-11-06 15:20:00,49.51,49.62,49.47,49.61,80500.0,38.5225,38.6081,38.4914,38.6003,80500.0
2009-11-06 15:30:00,49.62,49.63,49.54,49.55,34200.0,38.6081,38.6159,38.5458,38.5536,34200.0
2009-11-06 15:40:00,49.55,49.55,49.55,49.55,0.0,38.5536,38.5536,38.5536,38.5536,0.0
2009-11-06 15:50:00,49.55,49.55,49.55,49.55,0.0,38.5536,38.5536,38.5536,38.5536,0.0
2009-11-09 09:30:00,50.01,50.12,49.89,50.12,120600.0,38.9115,38.9971,38.8182,38.9971,120600.0
2009-11-09 09:40:00,50.11,50.29,50.0,50.27,121100.0,38.9893,39.1294,38.9038,39.1138,121100.0
2009-11-09 09:50:00,50.28,50.42,50.14,50.42,157000.0,39.1216,39.2305,39.0127,39.2305,157000.0
2009-11-09 10:00:00,50.42,50.55,50.41,50.51,119800.0,39.2305,39.3317,39.2228,39.3006,119800.0
2009-11-09 10:10:00,50.5,50.76,50.45,50.71,180000.0,39.2928,39.4951,39.2539,39.4562,180000.0
2009-11-09 10:20:00,50.71,50.86,50.61,50.7,145200.0,39.4562,39.5729,39.3784,39.4484,145200.0
2009-11-09 10:30:00,50.7,50.76,50.49,50.6,138100.0,39.4484,39.4951,39.285,39.3706,138100.0
2009-11-09 10:40:00,50.6,50.88,50.58,50.84,168000.0,39.3706,39.5885,39.355,39.5573,168000.0
2009-11-09 10:50:00,50.84,50.96,50.77,50.95,133800.0,39.5573,39.6507,39.5029,39.6429,133800.0
2009-11-09 11:00:00,50.96,50.96,50.83,50.9,68700.0,39.6507,39.6507,39.5496,39.604,68700.0
2009-11-09 11:10:00,50.9,51.17,50.89,51.14,152500.0,39.604,39.8141,39.5962,39.7908,152500.0
2009-11-09 11:20:00,51.14,51.15,51.08,51.14,67500.0,39.7908,39.7985,39.7441,39.7908,67500.0
2009-11-09 11:30:00,51.14,51.16,51.09,51.09,45900.0,39.7908,39.8063,39.7519,39.7519,45900.0
2009-11-09 11:40:00,51.09,51.13,51.08,51.11,60800.0,39.7519,39.783,39.7441,39.7674,60800.0
2009-11-09 11:50:00,51.13,51.13,51.07,51.08,73700.0,39.783,39.783,39.7363,39.7441,73700.0
2009-11-09 12:00:00,51.08,51.22,51.06,51.19,68300.0,39.7441,39.853,39.7285,39.8297,68300.0
2009-11-09 12:10:00,51.21,51.24,51.16,51.17,91800.0,39.8452,39.8686,39.8063,39.8141,91800.0
2009-11-09 12:20:00,51.17,51.21,51.15,51.19,42200.0,39.8141,39.8452,39.7985,39.8297,42200.0
2009-11-09 12:30:00,51.2,51.2,51.13,51.15,70100.0,39.8374,39.8374,39.783,39.7985,70100.0
2009-11-09 12:40:00,51.14,51.23,51.11,51.17,48900.0,39.7908,39.8608,39.7674,39.8141,48900.0
2009-11-09 12:50:00,51.17,51.2,51.13,51.18,59900.0,39.8141,39.8374,39.783,39.8219,59900.0
2009-11-09 13:00:00,51.18,51.19,51.05,51.06,54500.0,39.8219,39.8297,39.7207,39.7285,54500.0
2009-11-09 13:10:00,51.06,51.11,51.05,51.09,54200.0,39.7285,39.7674,39.7207,39.7519,54200.0
2009-11-09 13:20:00,51.08,51.1,51.05,51.08,41200.0,39.7441,39.7596,39.7207,39.7441,41200.0
2009-11-09 13:30:00,51.09,51.3,51.09,51.27,109100.0,39.7519,39.9153,39.7519,39.8919,109100.0
2009-11-09 13:40:00,51.27,51.42,51.26,51.33,179200.0,39.8919,40.0086,39.8841,39.9386,179200.0
2009-11-09 13:50:00,51.34,51.41,51.33,51.41,92000.0,39.9464,40.0008,39.9386,40.0008,92000.0
2009-11-09 14:00:00,51.42,51.48,51.26,51.28,102500.0,40.0086,40.0553,39.8841,39.8997,102500.0
2009-11-09 14:10:00,51.27,51.28,51.2,51.21,53100.0,39.8919,39.8997,39.8374,39.8452,53100.0
2009-11-09 14:20:00,51.2,51.3,51.2,51.26,57300.0,39.8374,39.9153,39.8374,39.8841,57300.0
2009-11-09 14:30:00,51.25,51.3,51.21,51.25,74100.0,39.8763,39.9153,39.8452,39.8763,74100.0
2009-11-09 14:40:00,51.26,51.39,51.26,51.32,56400.0,39.8841,39.9853,39.8841,39.9308,56400.0
2009-11-09 14:50:00,51.31,51.33,51.21,51.23,40800.0,39.923,39.9386,39.8452,39.8608,40800.0
2009-11-09 15:00:00,51.23,51.29,51.2,51.28,48400.0,39.8608,39.9075,39.8374,39.8997,48400.0
2009-11-09 15:10:00,51.29,51.33,51.27,51.29,81500.0,39.9075,39.9386,39.8919,39.9075,81500.0
2009-11-09 15:20:00,51.28,51.31,51.21,51.25,71500.0,39.8997,39.923,39.8452,39.8763,71500.0
2009-11-09 15:30:00,51.26,51.29,51.17,51.17,101200.0,39.8841,39.9075,39.8141,39.8141,101200.0
2009-11-09 15:40:00,51.17,51.29,51.17,51.23,171100.0,39.8141,39.9075,39.8141,39.8608,171100.0
2009-11-09 15:50:00,51.23,51.36,51.22,51.31,339700.0,39.8608,39.9619,39.853,39.923,339700.0
2009-11-10 09:30:00,51.07,51.07,50.32,50.85,311500.0,39.7363,39.7363,39.1527,39.5651,311500.0
2009-11-10 09:40:00,50.85,50.86,50.59,50.6,159700.0,39.5651,39.5729,39.3628,39.3706,159700.0
2009-11-10 09:50:00,50.6,50.82,50.58,50.71,108200.0,39.3706,39.5418,39.355,39.4562,108200.0
2009-11-10 10:00:00,50.72,50.72,50.52,50.55,110600.0,39.464,39.464,39.3084,39.3317,110600.0
2009-11-10 10:10:00,50.56,50.66,50.42,50.49,102500.0,39.3395,39.4173,39.2305,39.285,102500.0
2009-11-10 10:20:00,50.49,50.64,50.4,50.6,82100.0,39.285,39.4017,39.215,39.3706,82100.0
2009-11-10 10:30:00,50.61,50.71,50.55,50.65,231900.0,39.3784,39.4562,39.3317,39.4095,231900.0
2009-11-10 10:40:00,50.65,50.76,50.63,50.65,126800.0,39.4095,39.4951,39.3939,39.4095,126800.0
2009-11-10 10:50:00,50.65,50.7,50.53,50.57,153100.0,39.4095,39.4484,39.3161,39.3473,153100.0
2009-11-10 11:00:00,50.57,50.67,50.54,50.64,93700.0,39.3473,39.4251,39.3239,39.4017,93700.0
2009-11-10 11:10:00,50.63,50.65,50.46,50.57,103900.0,39.3939,39.4095,39.2617,39.3473,103900.0
2009-11-10 11:20:00,50.57,50.69,50.53,50.65,66600.0,39.3473,39.4406,39.3161,39.4095,66600.0
2009-11-10 11:30:00,50.65,50.74,50.51,50.67,57900.0,39.4095,39.4795,39.3006,39.4251,57900.0
2009-11-10 11:40:00,50.68,50.8,50.6,50.68,49900.0,39.4328,39.5262,39.3706,39.4328,49900.0
2009-11-10 11:50:00,50.69,50.69,50.45,50.45,33100.0,39.4406,39.4406,39.2539,39.2539,33100.0
2009-11-10 12:00:00,50.45,50.63,50.34,50.39,90500.0,39.2539,39.3939,39.1683,39.2072,90500.0
2009-11-10 12:10:00,50.38,50.39,50.3,50.33,69800.0,39.1994,39.2072,39.1372,39.1605,69800.0
2009-11-10 12:20:00,50.31,50.33,50.15,50.15,79700.0,39.145,39.1605,39.0205,39.0205,79700.0
2009-11-10 12:30:00,50.15,50.33,50.13,50.28,97800.0,39.0205,39.1605,39.0049,39.1216,97800.0
2009-11-10 12:40:00,50.29,50.34,50.23,50.25,49200.0,39.1294,39.1683,39.0827,39.0983,49200.0
2009-11-10 12:50:00,50.24,50.45,50.23,50.43,71300.0,39.0905,39.2539,39.0827,39.2383,71300.0
2009-11-10 13:00:00,50.43,50.45,50.33,50.38,60300.0,39.2383,39.2539,39.1605,39.1994,60300.0
2009-11-10 13:10:00,50.36,50.38,50.2,50.34,112100.0,39.1839,39.1994,39.0594,39.1683,112100.0
2009-11-10 13:20:00,50.33,50.37,50.25,50.26,56400.0,39.1605,39.1916,39.0983,39.1061,56400.0
2009-11-10 13:30:00,50.26,50.36,50.25,50.26,44500.0,39.1061,39.1839,39.0983,39.1061,44500.0
2009-11-10 13:40:00,50.26,50.33,50.23,50.24,72900.0,39.1061,39.1605,39.0827,39.0905,72900.0
2009-11-10 13:50:00,50.25,50.33,50.17,50.27,77800.0,39.0983,39.1605,39.036,39.1138,77800.0
2009-11-10 14:00:00,50.29,50.36,50.19,50.36,104200.0,39.1294,39.1839,39.0516,39.1839,104200.0
2009-11-10 14:10:00,50.35,50.4,50.3,50.3,69900.0,39.1761,39.215,39.1372,39.1372,69900.0
2009-11-10 14:20:00,50.31,50.39,50.29,50.33,52400.0,39.145,39.2072,39.1294,39.1605,52400.0
2009-11-10 14:30:00,50.32,50.43,50.31,50.39,67400.0,39.1527,39.2383,39.145,39.2072,67400.0
2009-11-10 14:40:00,50.38,50.38,50.33,50.34,54900.0,39.1994,39.1994,39.1605,39.1683,54900.0
2009-11-10 14:50:00,50.33,50.43,50.33,50.36,89400.0,39.1605,39.2383,39.1605,39.1839,89400.0
2009-11-10 15:00:00,50.35,50.38,50.28,50.33,107200.0,39.1761,39.1994,39.1216,39.1605,107200.0
2009-11-10 15:10:00,50.33,50.47,50.32,50.39,193700.0,39.1605,39.2695,39.1527,39.2072,193700.0
2009-11-10 15:20:00,50.39,50.41,50.21,50.27,219600.0,39.2072,39.2228,39.0672,39.1138,219600.0
2009-11-10 15:30:00,50.29,50.36,50.16,50.29,229000.0,39.1294,39.1839,39.0282,39.1294,229000.0
2009-11-10 15:40:00,50.3,50.34,50.24,50.28,233500.0,39.1372,39.1683,39.0905,39.1216,233500.0
2009-11-10 15:50:00,50.29,50.34,50.25,50.31,289500.0,39.1294,39.1683,39.0983,39.145,289500.0
2009-11-11 09:30:00,50.78,50.95,50.6,50.88,125700.0,39.5107,39.6429,39.3706,39.5885,125700.0
2009-11-11 09:40:00,50.85,50.92,50.54,50.78,121100.0,39.5651,39.6196,39.3239,39.5107,121100.0
2009-11-11 09:50:00,50.77,51.06,50.72,51.02,120500.0,39.5029,39.7285,39.464,39.6974,120500.0
2009-11-11 10:00:00,51.02,51.18,51.01,51.15,129400.0,39.6974,39.8219,39.6896,39.7985,129400.0
2009-11-11 10:10:00,51.17,51.4,51.15,51.38,137400.0,39.8141,39.9931,39.7985,39.9775,137400.0
2009-11-11 10:20:00,51.38,51.42,51.26,51.34,127200.0,39.9775,40.0086,39.8841,39.9464,127200.0
2009-11-11 10:30:00,51.32,51.39,51.24,51.37,74400.0,39.9308,39.9853,39.8686,39.9697,74400.0
2009-11-11 10:40:00,51.38,51.42,51.13,51.2,96800.0,39.9775,40.0086,39.783,39.8374,96800.0
2009-11-11 10:50:00,51.19,51.19,50.94,51.08,92100.0,39.8297,39.8297,39.6351,39.7441,92100.0
2009-11-11 11:00:00,51.07,51.19,51.01,51.02,127300.0,39.7363,39.8297,39.6896,39.6974,127300.0
2009-11-11 11:10:00,51.03,51.13,50.95,51.13,155000.0,39.7052,39.783,39.6429,39.783,155000.0
2009-11-11 11:20:00,51.13,51.17,50.96,50.99,81500.0,39.783,39.8141,39.6507,39.674,81500.0
2009-11-11 11:30:00,50.99,51.14,50.96,51.04,83100.0,39.674,39.7908,39.6507,39.713,83100.0
2009-11-11 11:40:00,51.05,51.09,50.96,50.97,38100.0,39.7207,39.7519,39.6507,39.6585,38100.0
2009-11-11 11:50:00,50.97,50.97,50.78,50.89,112800.0,39.6585,39.6585,39.5107,39.5962,112800.0
2009-11-11 12:00:00,50.89,50.96,50.84,50.95,60100.0,39.5962,39.6507,39.5573,39.6429,60100.0
2009-11-11 12:10:00,50.95,51.0,50.94,50.94,55900.0,39.6429,39.6818,39.6351,39.6351,55900.0
2009-11-11 12:20:00,50.94,50.94,50.88,50.92,47700.0,39.6351,39.6351,39.5885,39.6196,47700.0
2009-11-11 12:30:00,50.93,51.05,50.92,50.99,69000.0,39.6274,39.7207,39.6196,39.674,69000.0
2009-11-11 12:40:00,50.98,51.03,50.93,50.95,55100.0,39.6663,39.7052,39.6274,39.6429,55100.0
2009-11-11 12:50:00,50.95,50.98,50.84,50.84,40400.0,39.6429,39.6663,39.5573,39.5573,40400.0
2009-11-11 13:00:00,50.84,50.89,50.83,50.88,20000.0,39.5573,39.5962,39.5496,39.5885,20000.0
2009-11-11 13:10:00,50.87,50.88,50.77,50.78,35400.0,39.5807,39.5885,39.5029,39.5107,35400.0
2009-11-11 13:20:00,50.78,50.81,50.71,50.73,44100.0,39.5107,39.534,39.4562,39.4717,44100.0
2009-11-11 13:30:00,50.72,50.78,50.67,50.67,27900.0,39.464,39.5107,39.4251,39.4251,27900.0
2009-11-11 13:40:00,50.68,50.72,50.6,50.65,54500.0,39.4328,39.464,39.3706,39.4095,54500.0
2009-11-11 13:50:00,50.65,50.71,50.61,50.69,64900.0,39.4095,39.4562,39.3784,39.4406,64900.0
2009-11-11 14:00:00,50.69,50.77,50.65,50.71,40800.0,39.4406,39.5029,39.4095,39.4562,40800.0
2009-11-11 14:10:00,50.73,50.78,50.68,50.73,65200.0,39.4717,39.5107,39.4328,39.4717,65200.0
2009-11-11 14:20:00,50.74,50.74,50.64,50.68,50500.0,39.4795,39.4795,39.4017,39.4328,50500.0
2009-11-11 14:30:00,50.68,50.78,50.66,50.78,43500.0,39.4328,39.5107,39.4173,39.5107,43500.0
2009-11-11 14:40:00,50.77,50.78,50.69,50.75,46100.0,39.5029,39.5107,39.4406,39.4873,46100.0
2009-11-11 14:50:00,50.76,50.82,50.69,50.7,54400.0,39.4951,39.5418,39.4406,39.4484,54400.0
2009-11-11 15:00:00,50.71,50.75,50.65,50.72,109200.0,39.4562,39.4873,39.4095,39.464,109200.0
2009-11-11 15:10:00,50.71,50.71,50.61,50.7,102900.0,39.4562,39.4562,39.3784,39.4484,102900.0
2009-11-11 15:20:00,50.71,50.73,50.67,50.71,87500.0,39.4562,39.4717,39.4251,39.4562,87500.0
2009-11-11 15:30:00,50.72,50.81,50.7,50.73,111100.0,39.464,39.534,39.4484,39.4717,111100.0
2009-11-11 15:40:00,50.73,50.73,50.59,50.66,193600.0,39.4717,39.4717,39.3628,39.4173,193600.0
2009-11-11 15:50:00,50.64,50.72,50.61,50.72,295600.0,39.4017,39.464,39.3784,39.464,295600.0
2009-11-12 09:30:00,50.62,50.92,50.51,50.52,107000.0,39.3862,39.6196,39.3006,39.3084,107000.0
2009-11-12 09:40:00,50.54,50.63,50.31,50.49,125000.0,39.3239,39.3939,39.145,39.285,125000.0
2009-11-12 09:50:00,50.48,50.78,50.47,50.7,65800.0,39.2772,39.5107,39.2695,39.4484,65800.0
2009-11-12 10:00:00,50.71,50.8,50.55,50.57,67600.0,39.4562,39.5262,39.3317,39.3473,67600.0
2009-11-12 10:10:00,50.58,50.63,50.48,50.49,105800.0,39.355,39.3939,39.2772,39.285,105800.0
2009-11-12 10:20:00,50.49,50.69,50.46,50.64,39800.0,39.285,39.4406,39.2617,39.4017,39800.0
2009-11-12 10:30:00,50.63,50.64,50.5,50.52,42400.0,39.3939,39.4017,39.2928,39.3084,42400.0
2009-11-12 10:40:00,50.52,50.69,50.49,50.59,62000.0,39.3084,39.4406,39.285,39.3628,62000.0
2009-11-12 10:50:00,50.58,50.69,50.44,50.44,40300.0,39.355,39.4406,39.2461,39.2461,40300.0
2009-11-12 11:00:00,50.45,50.49,50.39,50.4,78200.0,39.2539,39.285,39.2072,39.215,78200.0
2009-11-12 11:10:00,50.42,50.44,50.3,50.42,61000.0,39.2305,39.2461,39.1372,39.2305,61000.0
2009-11-12 11:20:00,50.43,50.54,50.36,50.53,49700.0,39.2383,39.3239,39.1839,39.3161,49700.0
2009-11-12 11:30:00,50.53,50.54,50.39,50.47,42800.0,39.3161,39.3239,39.2072,39.2695,42800.0
2009-11-12 11:40:00,50.46,50.55,50.4,50.48,37300.0,39.2617,39.3317,39.215,39.2772,37300.0
2009-11-12 11:50:00,50.48,50.48,50.34,50.44,45100.0,39.2772,39.2772,39.1683,39.2461,45100.0
2009-11-12 12:00:00,50.43,50.53,50.43,50.53,49100.0,39.2383,39.3161,39.2383,39.3161,49100.0
2009-11-12 12:10:00,50.54,50.56,50.48,50.49,54500.0,39.3239,39.3395,39.2772,39.285,54500.0
2009-11-12 12:20:00,50.49,50.52,50.44,50.51,34200.0,39.285,39.3084,39.2461,39.3006,34200.0
2009-11-12 12:30:00,50.5,50.51,50.36,50.42,44700.0,39.2928,39.3006,39.1839,39.2305,44700.0
2009-11-12 12:40:00,50.41,50.46,50.35,50.39,54200.0,39.2228,39.2617,39.1761,39.2072,54200.0
2009-11-12 12:50:00,50.38,50.49,50.35,50.38,70900.0,39.1994,39.285,39.1761,39.1994,70900.0
2009-11-12 13:00:00,50.36,50.38,50.24,50.32,59100.0,39.1839,39.1994,39.0905,39.1527,59100.0
2009-11-12 13:10:00,50.3,50.38,50.27,50.34,44000.0,39.1372,39.1994,39.1138,39.1683,44000.0
2009-11-12 13:20:00,50.35,50.36,50.28,50.32,40600.0,39.1761,39.1839,39.1216,39.1527,40600.0
2009-11-12 13:30:00,50.31,50.37,50.24,50.26,59200.0,39.145,39.1916,39.0905,39.1061,59200.0
2009-11-12 13:40:00,50.24,50.39,50.22,50.39,56600.0,39.0905,39.2072,39.0749,39.2072,56600.0
2009-11-12 13:50:00,50.39,50.42,50.37,50.42,42900.0,39.2072,39.2305,39.1916,39.2305,42900.0
2009-11-12 14:00:00,50.41,50.47,50.36,50.39,41300.0,39.2228,39.2695,39.1839,39.2072,41300.0
2009-11-12 14:10:00,50.38,50.46,50.34,50.35,60500.0,39.1994,39.2617,39.1683,39.1761,60500.0
2009-11-12 14:20:00,50.37,50.39,50.24,50.27,44900.0,39.1916,39.2072,39.0905,39.1138,44900.0
2009-11-12 14:30:00,50.27,50.34,50.23,50.25,38000.0,39.1138,39.1683,39.0827,39.0983,38000.0
2009-11-12 14:40:00,50.24,50.28,50.18,50.19,42700.0,39.0905,39.1216,39.0438,39.0516,42700.0
2009-11-12 14:50:00,50.19,50.29,50.19,50.22,39600.0,39.0516,39.1294,39.0516,39.0749,39600.0
2009-11-12 15:00:00,50.24,50.26,50.11,50.2,126500.0,39.0905,39.1061,38.9893,39.0594,126500.0
2009-11-12 15:10:00,50.2,50.32,50.16,50.3,60400.0,39.0594,39.1527,39.0282,39.1372,60400.0
2009-11-12 15:20:00,50.28,50.36,50.27,50.28,141500.0,39.1216,39.1839,39.1138,39.1216,141500.0
2009-11-12 15:30:00,50.28,50.35,50.1,50.1,230700.0,39.1216,39.1761,38.9816,38.9816,230700.0
2009-11-12 15:40:00,50.12,50.28,50.09,50.27,253200.0,38.9971,39.1216,38.9738,39.1138,253200.0
2009-11-12 15:50:00,50.28,50.34,50.2,50.28,396500.0,39.1216,39.1683,39.0594,39.1216,396500.0
2009-11-13 09:30:00,49.98,50.18,49.72,49.97,349400.0,38.8882,39.0438,38.6859,38.8804,349400.0
2009-11-13 09:40:00,49.95,50.1,49.75,50.07,111900.0,38.8649,38.9816,38.7092,38.9582,111900.0
2009-11-13 09:50:00,50.07,50.3,49.99,50.28,209100.0,38.9582,39.1372,38.896,39.1216,209100.0
2009-11-13 10:00:00,50.28,50.38,50.16,50.36,115100.0,39.1216,39.1994,39.0282,39.1839,115100.0
2009-11-13 10:10:00,50.37,50.41,50.26,50.35,39000.0,39.1916,39.2228,39.1061,39.1761,39000.0
2009-11-13 10:20:00,50.35,50.55,50.3,50.37,65100.0,39.1761,39.3317,39.1372,39.1916,65100.0
2009-11-13 10:30:00,50.36,50.66,50.3,50.63,108100.0,39.1839,39.4173,39.1372,39.3939,108100.0
2009-11-13 10:40:00,50.61,50.89,50.52,50.84,178900.0,39.3784,39.5962,39.3084,39.5573,178900.0
2009-11-13 10:50:00,50.83,50.91,50.7,50.71,96100.0,39.5496,39.6118,39.4484,39.4562,96100.0
2009-11-13 11:00:00,50.71,50.77,50.67,50.72,57200.0,39.4562,39.5029,39.4251,39.464,57200.0
2009-11-13 11:10:00,50.74,50.74,50.64,50.68,40500.0,39.4795,39.4795,39.4017,39.4328,40500.0
2009-11-13 11:20:00,50.68,50.78,50.65,50.73,31100.0,39.4328,39.5107,39.4095,39.4717,31100.0
2009-11-13 11:30:00,50.71,50.82,50.68,50.78,43600.0,39.4562,39.5418,39.4328,39.5107,43600.0
2009-11-13 11:40:00,50.78,50.8,50.63,50.69,45600.0,39.5107,39.5262,39.3939,39.4406,45600.0
2009-11-13 11:50:00,50.69,50.7,50.59,50.59,22400.0,39.4406,39.4484,39.3628,39.3628,22400.0
2009-11-13 12:00:00,50.58,50.72,50.58,50.69,63400.0,39.355,39.464,39.355,39.4406,63400.0
2009-11-13 12:10:00,50.68,50.79,50.66,50.79,50000.0,39.4328,39.5184,39.4173,39.5184,50000.0
2009-11-13 12:20:00,50.77,50.83,50.74,50.75,133200.0,39.5029,39.5496,39.4795,39.4873,133200.0
2009-11-13 12:30:00,50.75,50.81,50.74,50.75,77100.0,39.4873,39.534,39.4795,39.4873,77100.0
2009-11-13 12:40:00,50.75,50.84,50.73,50.76,48200.0,39.4873,39.5573,39.4717,39.4951,48200.0
2009-11-13 12:50:00,50.76,50.85,50.75,50.85,51100.0,39.4951,39.5651,39.4873,39.5651,51100.0
2009-11-13 13:00:00,50.83,50.94,50.82,50.89,56900.0,39.5496,39.6351,39.5418,39.5962,56900.0
2009-11-13 13:10:00,50.88,50.91,50.82,50.86,22100.0,39.5885,39.6118,39.5418,39.5729,22100.0
2009-11-13 13:20:00,50.86,50.9,50.74,50.79,75000.0,39.5729,39.604,39.4795,39.5184,75000.0
2009-11-13 13:30:00,50.79,50.84,50.74,50.82,46200.0,39.5184,39.5573,39.4795,39.5418,46200.0
2009-11-13 13:40:00,50.82,50.84,50.7,50.7,81800.0,39.5418,39.5573,39.4484,39.4484,81800.0
2009-11-13 13:50:00,50.71,50.75,50.67,50.74,34800.0,39.4562,39.4873,39.4251,39.4795,34800.0
2009-11-13 14:00:00,50.74,50.83,50.7,50.81,46100.0,39.4795,39.5496,39.4484,39.534,46100.0
2009-11-13 14:10:00,50.8,50.81,50.71,50.72,49600.0,39.5262,39.534,39.4562,39.464,49600.0
2009-11-13 14:20:00,50.73,50.74,50.62,50.68,64100.0,39.4717,39.4795,39.3862,39.4328,64100.0
2009-11-13 14:30:00,50.67,50.7,50.58,50.63,73700.0,39.4251,39.4484,39.355,39.3939,73700.0
2009-11-13 14:40:00,50.62,50.64,50.5,50.59,80300.0,39.3862,39.4017,39.2928,39.3628,80300.0
2009-11-13 14:50:00,50.6,50.64,50.52,50.52,39800.0,39.3706,39.4017,39.3084,39.3084,39800.0
2009-11-13 15:00:00,50.53,50.55,50.43,50.55,127900.0,39.3161,39.3317,39.2383,39.3317,127900.0
2009-11-13 15:10:00,50.55,50.58,50.45,50.5,72400.0,39.3317,39.355,39.2539,39.2928,72400.0
2009-11-13 15:20:00,50.5,50.57,50.45,50.55,75400.0,39.2928,39.3473,39.2539,39.3317,75400.0
2009-11-13 15:30:00,50.54,50.57,50.49,50.53,128100.0,39.3239,39.3473,39.285,39.3161,128100.0
2009-11-13 15:40:00,50.53,50.74,50.53,50.72,135500.0,39.3161,39.4795,39.3161,39.464,135500.0
2009-11-13 15:50:00,50.71,50.77,50.64,50.7,240100.0,39.4562,39.5029,39.4017,39.4484,240100.0
2009-11-16 09:30:00,51.02,51.75,50.88,51.65,287200.0,39.6974,40.2654,39.5885,40.1876,287200.0
2009-11-16 09:40:00,51.67,51.72,51.59,51.63,138900.0,40.2031,40.242,40.1409,40.172,138900.0
2009-11-16 09:50:00,51.63,51.78,51.59,51.67,109400.0,40.172,40.2887,40.1409,40.2031,109400.0
2009-11-16 10:00:00,51.68,51.85,51.64,51.81,82500.0,40.2109,40.3432,40.1798,40.3121,82500.0
2009-11-16 10:10:00,51.83,51.91,51.81,51.88,97400.0,40.3276,40.3899,40.3121,40.3665,97400.0
2009-11-16 10:20:00,51.88,51.99,51.83,51.94,103000.0,40.3665,40.4521,40.3276,40.4132,103000.0
2009-11-16 10:30:00,51.91,51.95,51.81,51.94,99800.0,40.3899,40.421,40.3121,40.4132,99800.0
2009-11-16 10:40:00,51.94,51.95,51.82,51.85,48400.0,40.4132,40.421,40.3199,40.3432,48400.0
2009-11-16 10:50:00,51.86,51.95,51.82,51.89,52700.0,40.351,40.421,40.3199,40.3743,52700.0
2009-11-16 11:00:00,51.9,52.0,51.85,52.0,112100.0,40.3821,40.4599,40.3432,40.4599,112100.0
2009-11-16 11:10:00,51.99,52.07,51.95,51.99,176700.0,40.4521,40.5144,40.421,40.4521,176700.0
2009-11-16 11:20:00,51.99,52.23,51.99,52.19,150600.0,40.4521,40.6389,40.4521,40.6077,150600.0
2009-11-16 11:30:00,52.18,52.27,52.1,52.18,86900.0,40.6,40.67,40.5377,40.6,86900.0
2009-11-16 11:40:00,52.18,52.28,52.15,52.28,65200.0,40.6,40.6778,40.5766,40.6778,65200.0
2009-11-16 11:50:00,52.28,52.28,52.15,52.19,62600.0,40.6778,40.6778,40.5766,40.6077,62600.0
2009-11-16 12:00:00,52.19,52.27,52.15,52.16,46400.0,40.6077,40.67,40.5766,40.5844,46400.0
2009-11-16 12:10:00,52.16,52.17,51.99,52.01,81200.0,40.5844,40.5922,40.4521,40.4677,81200.0
2009-11-16 12:20:00,52.02,52.05,51.95,51.99,79800.0,40.4755,40.4988,40.421,40.4521,79800.0
2009-11-16 12:30:00,52.0,52.12,51.99,52.1,91500.0,40.4599,40.5533,40.4521,40.5377,91500.0
2009-11-16 12:40:00,52.1,52.28,52.04,52.25,79600.0,40.5377,40.6778,40.491,40.6544,79600.0
2009-11-16 12:50:00,52.25,52.27,52.16,52.21,62200.0,40.6544,40.67,40.5844,40.6233,62200.0
2009-11-16 13:00:00,52.22,52.28,52.18,52.23,117200.0,40.6311,40.6778,40.6,40.6389,117200.0
2009-11-16 13:10:00,52.24,52.25,52.11,52.16,76500.0,40.6466,40.6544,40.5455,40.5844,76500.0
2009-11-16 13:20:00,52.17,52.19,52.11,52.17,36100.0,40.5922,40.6077,40.5455,40.5922,36100.0
2009-11-16 13:30:00,52.17,52.32,52.16,52.32,64200.0,40.5922,40.7089,40.5844,40.7089,64200.0
2009-11-16 13:40:00,52.32,52.38,52.29,52.37,50500.0,40.7089,40.7556,40.6855,40.7478,50500.0
2009-11-16 13:50:00,52.36,52.5,52.35,52.46,115200.0,40.74,40.8489,40.7322,40.8178,115200.0
2009-11-16 14:00:00,52.46,52.5,52.42,52.46,87900.0,40.8178,40.8489,40.7867,40.8178,87900.0
2009-11-16 14:10:00,52.47,52.5,52.42,52.46,71200.0,40.8256,40.8489,40.7867,40.8178,71200.0
2009-11-16 14:20:00,52.46,52.48,52.44,52.45,59000.0,40.8178,40.8334,40.8023,40.81,59000.0
2009-11-16 14:30:00,52.44,52.5,52.44,52.47,85500.0,40.8023,40.8489,40.8023,40.8256,85500.0
2009-11-16 14:40:00,52.47,52.52,52.44,52.44,127200.0,40.8256,40.8645,40.8023,40.8023,127200.0
2009-11-16 14:50:00,52.45,52.45,52.35,52.41,119800.0,40.81,40.81,40.7322,40.7789,119800.0
2009-11-16 15:00:00,52.41,52.42,52.28,52.29,121000.0,40.7789,40.7867,40.6778,40.6855,121000.0
2009-11-16 15:10:00,52.29,52.31,52.19,52.24,205900.0,40.6855,40.7011,40.6077,40.6466,205900.0
2009-11-16 15:20:00,52.25,52.3,52.18,52.18,207100.0,40.6544,40.6933,40.6,40.6,207100.0
2009-11-16 15:30:00,52.19,52.24,52.11,52.21,271500.0,40.6077,40.6466,40.5455,40.6233,271500.0
2009-11-16 15:40:00,52.21,52.4,52.19,52.37,518800.0,40.6233,40.7711,40.6077,40.7478,518800.0
2009-11-16 15:50:00,52.36,52.49,52.35,52.47,692200.0,40.74,40.8412,40.7322,40.8256,692200.0
2009-11-17 09:30:00,52.42,52.61,51.95,52.09,188900.0,40.7867,40.9345,40.421,40.5299,188900.0
2009-11-17 09:40:00,52.09,52.31,52.04,52.3,134500.0,40.5299,40.7011,40.491,40.6933,134500.0
2009-11-17 09:50:00,52.31,52.4,52.13,52.13,138700.0,40.7011,40.7711,40.5611,40.5611,138700.0
2009-11-17 10:00:00,52.15,52.23,51.98,52.05,108200.0,40.5766,40.6389,40.4443,40.4988,108200.0
2009-11-17 10:10:00,52.05,52.14,52.0,52.09,50200.0,40.4988,40.5688,40.4599,40.5299,50200.0
2009-11-17 10:20:00,52.09,52.13,52.0,52.08,45900.0,40.5299,40.5611,40.4599,40.5222,45900.0
2009-11-17 10:30:00,52.08,52.08,51.94,52.02,65100.0,40.5222,40.5222,40.4132,40.4755,65100.0
2009-11-17 10:40:00,51.99,52.03,51.88,51.89,38700.0,40.4521,40.4832,40.3665,40.3743,38700.0
2009-11-17 10:50:00,51.89,52.07,51.75,51.97,90400.0,40.3743,40.5144,40.2654,40.4366,90400.0
2009-11-17 11:00:00,51.98,52.04,51.86,51.91,107800.0,40.4443,40.491,40.351,40.3899,107800.0
2009-11-17 11:10:00,51.91,51.98,51.71,51.81,104800.0,40.3899,40.4443,40.2343,40.3121,104800.0
2009-11-17 11:20:00,51.78,51.91,51.7,51.71,168300.0,40.2887,40.3899,40.2265,40.2343,168300.0
2009-11-17 11:30:00,51.71,51.95,51.7,51.94,48800.0,40.2343,40.421,40.2265,40.4132,48800.0
2009-11-17 11:40:00,51.94,51.94,51.75,51.86,35600.0,40.4132,40.4132,40.2654,40.351,35600.0
2009-11-17 11:50:00,51.87,51.95,51.86,51.91,38700.0,40.3588,40.421,40.351,40.3899,38700.0
2009-11-17 12:00:00,51.89,52.01,51.89,52.0,62800.0,40.3743,40.4677,40.3743,40.4599,62800.0
2009-11-17 12:10:00,52.01,52.09,51.99,52.0,41100.0,40.4677,40.5299,40.4521,40.4599,41100.0
2009-11-17 12:20:00,52.01,52.07,51.85,51.89,75000.0,40.4677,40.5144,40.3432,40.3743,75000.0
2009-11-17 12:30:00,51.9,52.09,51.9,52.06,71300.0,40.3821,40.5299,40.3821,40.5066,71300.0
2009-11-17 12:40:00,52.06,52.08,52.01,52.01,29300.0,40.5066,40.5222,40.4677,40.4677,29300.0
2009-11-17 12:50:00,52.01,52.05,51.99,52.02,37900.0,40.4677,40.4988,40.4521,40.4755,37900.0
2009-11-17 13:00:00,52.01,52.09,51.89,51.97,54000.0,40.4677,40.5299,40.3743,40.4366,54000.0
2009-11-17 13:10:00,51.98,52.09,51.96,52.09,45800.0,40.4443,40.5299,40.4288,40.5299,45800.0
2009-11-17 13:20:00,52.09,52.13,52.03,52.05,43200.0,40.5299,40.5611,40.4832,40.4988,43200.0
2009-11-17 13:30:00,52.05,52.17,52.05,52.15,30400.0,40.4988,40.5922,40.4988,40.5766,30400.0
2009-11-17 13:40:00,52.15,52.26,52.15,52.25,53500.0,40.5766,40.6622,40.5766,40.6544,53500.0
2009-11-17 13:50:00,52.25,52.28,52.19,52.28,43000.0,40.6544,40.6778,40.6077,40.6778,43000.0
2009-11-17 14:00:00,52.28,52.35,52.22,52.23,81400.0,40.6778,40.7322,40.6311,40.6389,81400.0
2009-11-17 14:10:00,52.21,52.27,52.17,52.25,48400.0,40.6233,40.67,40.5922,40.6544,48400.0
2009-11-17 14:20:00,52.26,52.32,52.26,52.29,66000.0,40.6622,40.7089,40.6622,40.6855,66000.0
2009-11-17 14:30:00,52.29,52.36,52.28,52.35,55800.0,40.6855,40.74,40.6778,40.7322,55800.0
2009-11-17 14:40:00,52.35,52.43,52.34,52.38,46000.0,40.7322,40.7945,40.7245,40.7556,46000.0
2009-11-17 14:50:00,52.37,52.41,52.28,52.4,80400.0,40.7478,40.7789,40.6778,40.7711,80400.0
2009-11-17 15:00:00,52.4,52.5,52.35,52.4,147800.0,40.7711,40.8489,40.7322,40.7711,147800.0
2009-11-17 15:10:00,52.39,52.52,52.37,52.51,166300.0,40.7634,40.8645,40.7478,40.8567,166300.0
2009-11-17 15:20:00,52.51,52.65,52.49,52.61,163700.0,40.8567,40.9657,40.8412,40.9345,163700.0
2009-11-17 15:30:00,52.61,52.62,52.52,52.59,180000.0,40.9345,40.9423,40.8645,40.919,180000.0
2009-11-17 15:40:00,52.6,52.69,52.56,52.69,279300.0,40.9268,40.9968,40.8956,40.9968,279300.0
2009-11-17 15:50:00,52.68,52.68,52.5,52.55,405700.0,40.989,40.989,40.8489,40.8878,405700.0
2009-11-18 09:30:00,52.59,52.59,52.06,52.18,296700.0,40.919,40.919,40.5066,40.6,296700.0
2009-11-18 09:40:00,52.21,52.64,52.19,52.55,208800.0,40.6233,40.9579,40.6077,40.8878,208800.0
2009-11-18 09:50:00,52.52,52.55,52.23,52.28,150300.0,40.8645,40.8878,40.6389,40.6778,150300.0
2009-11-18 10:00:00,52.28,52.28,52.12,52.17,84200.0,40.6778,40.6778,40.5533,40.5922,84200.0
2009-11-18 10:10:00,52.15,52.19,52.09,52.14,113100.0,40.5766,40.6077,40.5299,40.5688,113100.0
2009-11-18 10:20:00,52.13,52.15,52.06,52.11,123600.0,40.5611,40.5766,40.5066,40.5455,123600.0
2009-11-18 10:30:00,52.11,52.24,52.09,52.2,156900.0,40.5455,40.6466,40.5299,40.6155,156900.0
2009-11-18 10:40:00,52.2,52.36,52.19,52.33,154200.0,40.6155,40.74,40.6077,40.7167,154200.0
2009-11-18 10:50:00,52.34,52.34,52.21,52.3,81900.0,40.7245,40.7245,40.6233,40.6933,81900.0
2009-11-18 11:00:00,52.29,52.36,52.19,52.26,101400.0,40.6855,40.74,40.6077,40.6622,101400.0
2009-11-18 11:10:00,52.26,52.26,52.08,52.08,173100.0,40.6622,40.6622,40.5222,40.5222,173100.0
2009-11-18 11:20:00,52.08,52.12,52.06,52.06,58000.0,40.5222,40.5533,40.5066,40.5066,58000.0
2009-11-18 11:30:00,52.06,52.1,52.01,52.02,55200.0,40.5066,40.5377,40.4677,40.4755,55200.0
2009-11-18 11:40:00,52.02,52.07,52.02,52.06,30300.0,40.4755,40.5144,40.4755,40.5066,30300.0
2009-11-18 11:50:00,52.06,52.08,52.0,52.07,81100.0,40.5066,40.5222,40.4599,40.5144,81100.0
2009-11-18 12:00:00,52.07,52.08,51.98,52.02,39400.0,40.5144,40.5222,40.4443,40.4755,39400.0
2009-11-18 12:10:00,52.02,52.06,51.94,51.95,57200.0,40.4755,40.5066,40.4132,40.421,57200.0
2009-11-18 12:20:00,51.94,51.96,51.81,51.88,93800.0,40.4132,40.4288,40.3121,40.3665,93800.0
2009-11-18 12:30:00,51.88,51.88,51.74,51.75,137700.0,40.3665,40.3665,40.2576,40.2654,137700.0
2009-11-18 12:40:00,51.74,51.8,51.61,51.62,150700.0,40.2576,40.3043,40.1565,40.1642,150700.0
2009-11-18 12:50:00,51.62,51.63,51.5,51.5,174400.0,40.1642,40.172,40.0709,40.0709,174400.0
2009-11-18 13:00:00,51.5,51.58,51.45,51.55,124000.0,40.0709,40.1331,40.032,40.1098,124000.0
2009-11-18 13:10:00,51.56,51.59,51.48,51.5,69600.0,40.1176,40.1409,40.0553,40.0709,69600.0
2009-11-18 13:20:00,51.49,51.53,51.45,51.52,55600.0,40.0631,40.0942,40.032,40.0864,55600.0
2009-11-18 13:30:00,51.53,51.58,51.52,51.58,72800.0,40.0942,40.1331,40.0864,40.1331,72800.0
2009-11-18 13:40:00,51.58,51.61,51.5,51.55,140200.0,40.1331,40.1565,40.0709,40.1098,140200.0
2009-11-18 13:50:00,51.56,51.66,51.55,51.65,87300.0,40.1176,40.1954,40.1098,40.1876,87300.0
2009-11-18 14:00:00,51.66,51.67,51.6,51.62,100300.0,40.1954,40.2031,40.1487,40.1642,100300.0
2009-11-18 14:10:00,51.65,51.73,51.62,51.72,87200.0,40.1876,40.2498,40.1642,40.242,87200.0
2009-11-18 14:20:00,51.72,51.76,51.66,51.74,62200.0,40.242,40.2732,40.1954,40.2576,62200.0
2009-11-18 14:30:00,51.74,51.86,51.73,51.84,56800.0,40.2576,40.351,40.2498,40.3354,56800.0
2009-11-18 14:40:00,51.84,51.88,51.73,51.77,41300.0,40.3354,40.3665,40.2498,40.2809,41300.0
2009-11-18 14:50:00,51.78,51.78,51.65,51.7,62500.0,40.2887,40.2887,40.1876,40.2265,62500.0
2009-11-18 15:00:00,51.7,51.82,51.65,51.8,60600.0,40.2265,40.3199,40.1876,40.3043,60600.0
2009-11-18 15:10:00,51.81,51.88,51.77,51.8,58400.0,40.3121,40.3665,40.2809,40.3043,58400.0
2009-11-18 15:20:00,51.8,51.88,51.78,51.86,39100.0,40.3043,40.3665,40.2887,40.351,39100.0
2009-11-18 15:30:00,51.85,51.88,51.84,51.85,87800.0,40.3432,40.3665,40.3354,40.3432,87800.0
2009-11-18 15:40:00,51.85,51.98,51.85,51.96,174200.0,40.3432,40.4443,40.3432,40.4288,174200.0
2009-11-18 15:50:00,51.96,52.07,51.94,51.99,252400.0,40.4288,40.5144,40.4132,40.4521,252400.0
2009-11-19 09:30:00,51.54,51.8,51.43,51.44,201200.0,40.102,40.3043,40.0164,40.0242,201200.0
2009-11-19 09:40:00,51.44,51.52,51.2,51.25,118300.0,40.0242,40.0864,39.8374,39.8763,118300.0
2009-11-19 09:50:00,51.27,51.28,51.0,51.2,90100.0,39.8919,39.8997,39.6818,39.8374,90100.0
2009-11-19 10:00:00,51.21,51.24,51.0,51.13,95800.0,39.8452,39.8686,39.6818,39.783,95800.0
2009-11-19 10:10:00,51.13,51.26,51.12,51.15,153800.0,39.783,39.8841,39.7752,39.7985,153800.0
2009-11-19 10:20:00,51.17,51.21,51.03,51.09,165000.0,39.8141,39.8452,39.7052,39.7519,165000.0
2009-11-19 10:30:00,51.09,51.1,50.98,51.05,78400.0,39.7519,39.7596,39.6663,39.7207,78400.0
2009-11-19 10:40:00,51.06,51.06,50.75,50.77,74400.0,39.7285,39.7285,39.4873,39.5029,74400.0
2009-11-19 10:50:00,50.79,50.85,50.75,50.78,46300.0,39.5184,39.5651,39.4873,39.5107,46300.0
2009-11-19 11:00:00,50.78,50.85,50.75,50.78,77900.0,39.5107,39.5651,39.4873,39.5107,77900.0
2009-11-19 11:10:00,50.77,50.93,50.77,50.87,28800.0,39.5029,39.6274,39.5029,39.5807,28800.0
2009-11-19 11:20:00,50.87,50.92,50.82,50.92,36300.0,39.5807,39.6196,39.5418,39.6196,36300.0
2009-11-19 11:30:00,50.91,51.01,50.91,50.96,52100.0,39.6118,39.6896,39.6118,39.6507,52100.0
2009-11-19 11:40:00,50.96,51.06,50.96,51.0,43900.0,39.6507,39.7285,39.6507,39.6818,43900.0
2009-11-19 11:50:00,50.99,51.05,50.89,51.04,64700.0,39.674,39.7207,39.5962,39.713,64700.0
2009-11-19 12:00:00,51.05,51.15,51.04,51.11,34800.0,39.7207,39.7985,39.713,39.7674,34800.0
2009-11-19 12:10:00,51.12,51.12,51.02,51.06,43500.0,39.7752,39.7752,39.6974,39.7285,43500.0
2009-11-19 12:20:00,51.06,51.16,51.04,51.12,38300.0,39.7285,39.8063,39.713,39.7752,38300.0
2009-11-19 12:30:00,51.13,51.21,51.12,51.17,36400.0,39.783,39.8452,39.7752,39.8141,36400.0
2009-11-19 12:40:00,51.18,51.19,51.03,51.04,43300.0,39.8219,39.8297,39.7052,39.713,43300.0
2009-11-19 12:50:00,51.04,51.09,50.97,51.09,36700.0,39.713,39.7519,39.6585,39.7519,36700.0
2009-11-19 13:00:00,51.09,51.13,51.04,51.05,35600.0,39.7519,39.783,39.713,39.7207,35600.0
2009-11-19 13:10:00,51.06,51.06,50.9,50.9,51200.0,39.7285,39.7285,39.604,39.604,51200.0
2009-11-19 13:20:00,50.91,51.08,50.9,51.06,41600.0,39.6118,39.7441,39.604,39.7285,41600.0
2009-11-19 13:30:00,51.07,51.15,51.04,51.13,27200.0,39.7363,39.7985,39.713,39.783,27200.0
2009-11-19 13:40:00,51.14,51.14,51.1,51.13,21300.0,39.7908,39.7908,39.7596,39.783,21300.0
2009-11-19 13:50:00,51.13,51.19,51.13,51.17,35300.0,39.783,39.8297,39.783,39.8141,35300.0
2009-11-19 14:00:00,51.16,51.16,51.08,51.1,78500.0,39.8063,39.8063,39.7441,39.7596,78500.0
2009-11-19 14:10:00,51.12,51.17,51.07,51.14,33800.0,39.7752,39.8141,39.7363,39.7908,33800.0
2009-11-19 14:20:00,51.14,51.2,51.1,51.15,49500.0,39.7908,39.8374,39.7596,39.7985,49500.0
2009-11-19 14:30:00,51.15,51.2,51.13,51.19,19200.0,39.7985,39.8374,39.783,39.8297,19200.0
2009-11-19 14:40:00,51.18,51.24,51.16,51.21,29700.0,39.8219,39.8686,39.8063,39.8452,29700.0
2009-11-19 14:50:00,51.22,51.29,51.21,51.27,43700.0,39.853,39.9075,39.8452,39.8919,43700.0
2009-11-19 15:00:00,51.28,51.32,51.25,51.28,81700.0,39.8997,39.9308,39.8763,39.8997,81700.0
2009-11-19 15:10:00,51.28,51.32,51.26,51.3,90600.0,39.8997,39.9308,39.8841,39.9153,90600.0
2009-11-19 15:20:00,51.3,51.34,51.24,51.3,81500.0,39.9153,39.9464,39.8686,39.9153,81500.0
2009-11-19 15:30:00,51.3,51.32,51.24,51.25,146900.0,39.9153,39.9308,39.8686,39.8763,146900.0
2009-11-19 15:40:00,51.24,51.47,51.22,51.45,175800.0,39.8686,40.0475,39.853,40.032,175800.0
2009-11-19 15:50:00,51.47,51.51,51.43,51.46,280100.0,40.0475,40.0786,40.0164,40.0397,280100.0
2009-11-20 09:30:00,51.12,51.48,51.07,51.48,699500.0,39.7752,40.0553,39.7363,40.0553,699500.0
2009-11-20 09:40:00,51.47,51.6,51.31,51.48,117500.0,40.0475,40.1487,39.923,40.0553,117500.0
2009-11-20 09:50:00,51.47,51.56,51.4,51.49,55300.0,40.0475,40.1176,39.9931,40.0631,55300.0
2009-11-20 10:00:00,51.49,51.58,51.4,51.57,150400.0,40.0631,40.1331,39.9931,40.1253,150400.0
2009-11-20 10:10:00,51.59,51.7,51.54,51.68,111400.0,40.1409,40.2265,40.102,40.2109,111400.0
2009-11-20 10:20:00,51.69,51.77,51.62,51.71,121700.0,40.2187,40.2809,40.1642,40.2343,121700.0
2009-11-20 10:30:00,51.72,51.72,51.47,51.51,76400.0,40.242,40.242,40.0475,40.0786,76400.0
2009-11-20 10:40:00,51.5,51.52,51.34,51.4,77100.0,40.0709,40.0864,39.9464,39.9931,77100.0
2009-11-20 10:50:00,51.39,51.39,51.26,51.27,72100.0,39.9853,39.9853,39.8841,39.8919,72100.0
2009-11-20 11:00:00,51.27,51.52,51.26,51.44,67300.0,39.8919,40.0864,39.8841,40.0242,67300.0
2009-11-20 11:10:00,51.44,51.49,51.25,51.27,73700.0,40.0242,40.0631,39.8763,39.8919,73700.0
2009-11-20 11:20:00,51.29,51.3,51.19,51.22,42300.0,39.9075,39.9153,39.8297,39.853,42300.0
2009-11-20 11:30:00,51.21,51.24,51.14,51.17,40000.0,39.8452,39.8686,39.7908,39.8141,40000.0
2009-11-20 11:40:00,51.17,51.27,51.13,51.21,54100.0,39.8141,39.8919,39.783,39.8452,54100.0
2009-11-20 11:50:00,51.21,51.23,51.13,51.14,24000.0,39.8452,39.8608,39.783,39.7908,24000.0
2009-11-20 12:00:00,51.15,51.27,51.11,51.25,45200.0,39.7985,39.8919,39.7674,39.8763,45200.0
2009-11-20 12:10:00,51.25,51.27,51.19,51.25,21000.0,39.8763,39.8919,39.8297,39.8763,21000.0
2009-11-20 12:20:00,51.25,51.28,51.14,51.18,27200.0,39.8763,39.8997,39.7908,39.8219,27200.0
2009-11-20 12:30:00,51.18,51.29,51.17,51.26,31700.0,39.8219,39.9075,39.8141,39.8841,31700.0
2009-11-20 12:40:00,51.27,51.32,51.25,51.25,25000.0,39.8919,39.9308,39.8763,39.8763,25000.0
2009-11-20 12:50:00,51.24,51.24,51.16,51.2,33700.0,39.8686,39.8686,39.8063,39.8374,33700.0
2009-11-20 13:00:00,51.2,51.24,51.15,51.15,48600.0,39.8374,39.8686,39.7985,39.7985,48600.0
2009-11-20 13:10:00,51.15,51.22,51.11,51.14,40800.0,39.7985,39.853,39.7674,39.7908,40800.0
2009-11-20 13:20:00,51.14,51.17,51.09,51.15,27900.0,39.7908,39.8141,39.7519,39.7985,27900.0
2009-11-20 13:30:00,51.15,51.19,51.13,51.19,38400.0,39.7985,39.8297,39.783,39.8297,38400.0
2009-11-20 13:40:00,51.19,51.4,51.17,51.34,40100.0,39.8297,39.9931,39.8141,39.9464,40100.0
2009-11-20 13:50:00,51.34,51.37,51.31,51.32,20200.0,39.9464,39.9697,39.923,39.9308,20200.0
2009-11-20 14:00:00,51.33,51.43,51.33,51.41,33000.0,39.9386,40.0164,39.9386,40.0008,33000.0
2009-11-20 14:10:00,51.41,51.51,51.41,51.5,70700.0,40.0008,40.0786,40.0008,40.0709,70700.0
2009-11-20 14:20:00,51.5,51.57,51.47,51.56,45200.0,40.0709,40.1253,40.0475,40.1176,45200.0
2009-11-20 14:30:00,51.55,51.63,51.54,51.62,89500.0,40.1098,40.172,40.102,40.1642,89500.0
2009-11-20 14:40:00,51.62,51.64,51.58,51.61,80100.0,40.1642,40.1798,40.1331,40.1565,80100.0
2009-11-20 14:50:00,51.61,51.62,51.57,51.6,52100.0,40.1565,40.1642,40.1253,40.1487,52100.0
2009-11-20 15:00:00,51.6,51.67,51.57,51.63,83900.0,40.1487,40.2031,40.1253,40.172,83900.0
2009-11-20 15:10:00,51.63,51.65,51.59,51.65,48100.0,40.172,40.1876,40.1409,40.1876,48100.0
2009-11-20 15:20:00,51.65,51.72,51.64,51.7,105300.0,40.1876,40.242,40.1798,40.2265,105300.0
2009-11-20 15:30:00,51.71,51.86,51.69,51.75,216800.0,40.2343,40.351,40.2187,40.2654,216800.0
2009-11-20 15:40:00,51.76,51.89,51.76,51.78,273900.0,40.2732,40.3743,40.2732,40.2887,273900.0
2009-11-20 15:50:00,51.78,51.8,51.7,51.73,408200.0,40.2887,40.3043,40.2265,40.2498,408200.0
2009-11-23 09:30:00,52.5,52.63,52.32,52.63,182000.0,40.8489,40.9501,40.7089,40.9501,182000.0
2009-11-23 09:40:00,52.62,52.7,52.53,52.62,94800.0,40.9423,41.0046,40.8723,40.9423,94800.0
2009-11-23 09:50:00,52.64,52.85,52.6,52.81,180900.0,40.9579,41.1213,40.9268,41.0901,180900.0
2009-11-23 10:00:00,52.8,52.9,52.65,52.84,240700.0,41.0824,41.1602,40.9657,41.1135,240700.0
2009-11-23 10:10:00,52.84,52.9,52.77,52.86,85700.0,41.1135,41.1602,41.059,41.129,85700.0
2009-11-23 10:20:00,52.87,53.0,52.82,52.96,115000.0,41.1368,41.238,41.0979,41.2069,115000.0
2009-11-23 10:30:00,52.95,52.97,52.79,52.92,75700.0,41.1991,41.2146,41.0746,41.1757,75700.0
2009-11-23 10:40:00,52.93,52.94,52.83,52.9,42300.0,41.1835,41.1913,41.1057,41.1602,42300.0
2009-11-23 10:50:00,52.9,52.91,52.71,52.78,49500.0,41.1602,41.168,41.0123,41.0668,49500.0
2009-11-23 11:00:00,52.79,52.82,52.7,52.74,34800.0,41.0746,41.0979,41.0046,41.0357,34800.0
2009-11-23 11:10:00,52.74,52.89,52.73,52.86,64300.0,41.0357,41.1524,41.0279,41.129,64300.0
2009-11-23 11:20:00,52.87,52.91,52.82,52.83,40800.0,41.1368,41.168,41.0979,41.1057,40800.0
2009-11-23 11:30:00,52.82,52.85,52.75,52.79,48300.0,41.0979,41.1213,41.0435,41.0746,48300.0
2009-11-23 11:40:00,52.79,52.82,52.75,52.76,55600.0,41.0746,41.0979,41.0435,41.0512,55600.0
2009-11-23 11:50:00,52.77,52.78,52.7,52.72,39600.0,41.059,41.0668,41.0046,41.0201,39600.0
2009-11-23 12:00:00,52.71,52.75,52.67,52.75,47800.0,41.0123,41.0435,40.9812,41.0435,47800.0
2009-11-23 12:10:00,52.75,52.75,52.63,52.65,38100.0,41.0435,41.0435,40.9501,40.9657,38100.0
2009-11-23 12:20:00,52.64,52.7,52.6,52.61,48200.0,40.9579,41.0046,40.9268,40.9345,48200.0
2009-11-23 12:30:00,52.62,52.65,52.55,52.6,74200.0,40.9423,40.9657,40.8878,40.9268,74200.0
2009-11-23 12:40:00,52.61,52.7,52.6,52.61,55500.0,40.9345,41.0046,40.9268,40.9345,55500.0
2009-11-23 12:50:00,52.62,52.63,52.56,52.56,46100.0,40.9423,40.9501,40.8956,40.8956,46100.0
2009-11-23 13:00:00,52.57,52.58,52.56,52.58,18000.0,40.9034,40.9112,40.8956,40.9112,18000.0
2009-11-23 13:10:00,52.59,52.62,52.54,52.6,85000.0,40.919,40.9423,40.8801,40.9268,85000.0
2009-11-23 13:20:00,52.61,52.63,52.55,52.62,65000.0,40.9345,40.9501,40.8878,40.9423,65000.0
2009-11-23 13:30:00,52.62,52.66,52.59,52.65,28300.0,40.9423,40.9734,40.919,40.9657,28300.0
2009-11-23 13:40:00,52.65,52.65,52.59,52.6,20100.0,40.9657,40.9657,40.919,40.9268,20100.0
2009-11-23 13:50:00,52.6,52.61,52.55,52.6,64200.0,40.9268,40.9345,40.8878,40.9268,64200.0
2009-11-23 14:00:00,52.6,52.64,52.56,52.57,59600.0,40.9268,40.9579,40.8956,40.9034,59600.0
2009-11-23 14:10:00,52.58,52.59,52.53,52.56,54800.0,40.9112,40.919,40.8723,40.8956,54800.0
2009-11-23 14:20:00,52.56,52.63,52.5,52.61,50000.0,40.8956,40.9501,40.8489,40.9345,50000.0
2009-11-23 14:30:00,52.6,52.66,52.58,52.64,64100.0,40.9268,40.9734,40.9112,40.9579,64100.0
2009-11-23 14:40:00,52.65,52.65,52.56,52.61,41400.0,40.9657,40.9657,40.8956,40.9345,41400.0
2009-11-23 14:50:00,52.6,52.62,52.57,52.61,28300.0,40.9268,40.9423,40.9034,40.9345,28300.0
2009-11-23 15:00:00,52.6,52.62,52.56,52.58,79800.0,40.9268,40.9423,40.8956,40.9112,79800.0
2009-11-23 15:10:00,52.57,52.64,52.57,52.61,49400.0,40.9034,40.9579,40.9034,40.9345,49400.0
2009-11-23 15:20:00,52.6,52.62,52.54,52.58,67000.0,40.9268,40.9423,40.8801,40.9112,67000.0
2009-11-23 15:30:00,52.58,52.58,52.42,52.53,169500.0,40.9112,40.9112,40.7867,40.8723,169500.0
2009-11-23 15:40:00,52.54,52.56,52.44,52.53,151300.0,40.8801,40.8956,40.8023,40.8723,151300.0
2009-11-23 15:50:00,52.53,52.63,52.48,52.6,225100.0,40.8723,40.9501,40.8334,40.9268,225100.0
2009-11-24 09:30:00,52.08,52.6,51.03,51.83,151900.0,40.5222,40.9268,39.7052,40.3276,151900.0
2009-11-24 09:40:00,51.84,52.59,50.95,51.92,378600.0,40.3354,40.919,39.6429,40.3977,378600.0
2009-11-24 09:50:00,51.94,51.94,51.46,51.61,176400.0,40.4132,40.4132,40.0397,40.1565,176400.0
2009-11-24 10:00:00,51.52,51.79,51.45,51.56,141300.0,40.0864,40.2965,40.032,40.1176,141300.0
2009-11-24 10:10:00,51.55,51.77,51.51,51.76,108700.0,40.1098,40.2809,40.0786,40.2732,108700.0
2009-11-24 10:20:00,51.76,51.91,51.73,51.79,43400.0,40.2732,40.3899,40.2498,40.2965,43400.0
2009-11-24 10:30:00,51.78,51.98,51.75,51.95,85500.0,40.2887,40.4443,40.2654,40.421,85500.0
2009-11-24 10:40:00,51.95,52.27,51.95,52.17,115400.0,40.421,40.67,40.421,40.5922,115400.0
2009-11-24 10:50:00,52.17,52.18,52.01,52.05,48800.0,40.5922,40.6,40.4677,40.4988,48800.0
2009-11-24 11:00:00,52.06,52.06,51.91,51.94,36800.0,40.5066,40.5066,40.3899,40.4132,36800.0
2009-11-24 11:10:00,51.95,51.97,51.76,51.76,31600.0,40.421,40.4366,40.2732,40.2732,31600.0
2009-11-24 11:20:00,51.76,51.78,51.69,51.71,54400.0,40.2732,40.2887,40.2187,40.2343,54400.0
2009-11-24 11:30:00,51.72,51.73,51.65,51.68,62700.0,40.242,40.2498,40.1876,40.2109,62700.0
2009-11-24 11:40:00,51.68,51.72,51.65,51.72,33100.0,40.2109,40.242,40.1876,40.242,33100.0
2009-11-24 11:50:00,51.7,51.8,51.67,51.8,50000.0,40.2265,40.3043,40.2031,40.3043,50000.0
2009-11-24 12:00:00,51.81,51.88,51.78,51.86,75900.0,40.3121,40.3665,40.2887,40.351,75900.0
2009-11-24 12:10:00,51.85,51.89,51.83,51.86,42400.0,40.3432,40.3743,40.3276,40.351,42400.0
2009-11-24 12:20:00,51.86,51.86,51.79,51.79,12600.0,40.351,40.351,40.2965,40.2965,12600.0
2009-11-24 12:30:00,51.79,51.86,51.78,51.82,77900.0,40.2965,40.351,40.2887,40.3199,77900.0
2009-11-24 12:40:00,51.83,51.85,51.7,51.77,77000.0,40.3276,40.3432,40.2265,40.2809,77000.0
2009-11-24 12:50:00,51.77,51.79,51.73,51.74,20600.0,40.2809,40.2965,40.2498,40.2576,20600.0
2009-11-24 13:00:00,51.75,51.86,51.74,51.83,33400.0,40.2654,40.351,40.2576,40.3276,33400.0
2009-11-24 13:10:00,51.82,51.84,51.76,51.78,23000.0,40.3199,40.3354,40.2732,40.2887,23000.0
2009-11-24 13:20:00,51.77,51.83,51.76,51.78,19000.0,40.2809,40.3276,40.2732,40.2887,19000.0
2009-11-24 13:30:00,51.77,51.82,51.76,51.81,24200.0,40.2809,40.3199,40.2732,40.3121,24200.0
2009-11-24 13:40:00,51.8,51.8,51.75,51.76,24500.0,40.3043,40.3043,40.2654,40.2732,24500.0
2009-11-24 13:50:00,51.77,51.85,51.74,51.77,59700.0,40.2809,40.3432,40.2576,40.2809,59700.0
2009-11-24 14:00:00,51.77,51.84,51.74,51.84,86800.0,40.2809,40.3354,40.2576,40.3354,86800.0
2009-11-24 14:10:00,51.84,51.89,51.8,51.83,26800.0,40.3354,40.3743,40.3043,40.3276,26800.0
2009-11-24 14:20:00,51.83,51.93,51.81,51.91,46000.0,40.3276,40.4054,40.3121,40.3899,46000.0
2009-11-24 14:30:00,51.9,51.98,51.88,51.95,39400.0,40.3821,40.4443,40.3665,40.421,39400.0
2009-11-24 14:40:00,51.95,52.07,51.94,52.05,35800.0,40.421,40.5144,40.4132,40.4988,35800.0
2009-11-24 14:50:00,52.04,52.1,52.04,52.1,30500.0,40.491,40.5377,40.491,40.5377,30500.0
2009-11-24 15:00:00,52.09,52.15,52.06,52.08,69200.0,40.5299,40.5766,40.5066,40.5222,69200.0
2009-11-24 15:10:00,52.09,52.1,51.98,52.02,89300.0,40.5299,40.5377,40.4443,40.4755,89300.0
2009-11-24 15:20:00,52.03,52.1,51.99,52.04,71100.0,40.4832,40.5377,40.4521,40.491,71100.0
2009-11-24 15:30:00,52.04,52.05,51.92,51.95,108600.0,40.491,40.4988,40.3977,40.421,108600.0
2009-11-24 15:40:00,51.95,51.95,51.86,51.88,146700.0,40.421,40.421,40.351,40.3665,146700.0
2009-11-24 15:50:00,51.88,52.04,51.87,52.03,237500.0,40.3665,40.491,40.3588,40.4832,237500.0
2009-11-25 09:30:00,51.97,52.22,51.83,52.22,106800.0,40.4366,40.6311,40.3276,40.6311,106800.0
2009-11-25 09:40:00,52.2,52.21,51.91,51.94,50300.0,40.6155,40.6233,40.3899,40.4132,50300.0
2009-11-25 09:50:00,51.95,52.17,51.95,52.11,55500.0,40.421,40.5922,40.421,40.5455,55500.0
2009-11-25 10:00:00,52.09,52.5,52.08,52.5,114100.0,40.5299,40.8489,40.5222,40.8489,114100.0
2009-11-25 10:10:00,52.5,52.53,52.3,52.38,63900.0,40.8489,40.8723,40.6933,40.7556,63900.0
2009-11-25 10:20:00,52.38,52.38,52.17,52.2,63500.0,40.7556,40.7556,40.5922,40.6155,63500.0
2009-11-25 10:30:00,52.2,52.35,52.19,52.26,68800.0,40.6155,40.7322,40.6077,40.6622,68800.0
2009-11-25 10:40:00,52.25,52.41,52.21,52.38,69300.0,40.6544,40.7789,40.6233,40.7556,69300.0
2009-11-25 10:50:00,52.38,52.41,52.3,52.36,28900.0,40.7556,40.7789,40.6933,40.74,28900.0
2009-11-25 11:00:00,52.36,52.43,52.34,52.4,77100.0,40.74,40.7945,40.7245,40.7711,77100.0
2009-11-25 11:10:00,52.4,52.51,52.38,52.44,44400.0,40.7711,40.8567,40.7556,40.8023,44400.0
2009-11-25 11:20:00,52.49,52.6,52.46,52.55,58000.0,40.8412,40.9268,40.8178,40.8878,58000.0
2009-11-25 11:30:00,52.55,52.58,52.53,52.56,27100.0,40.8878,40.9112,40.8723,40.8956,27100.0
2009-11-25 11:40:00,52.57,52.63,52.55,52.61,32800.0,40.9034,40.9501,40.8878,40.9345,32800.0
2009-11-25 11:50:00,52.59,52.6,52.55,52.56,37600.0,40.919,40.9268,40.8878,40.8956,37600.0
2009-11-25 12:00:00,52.57,52.59,52.42,52.45,53000.0,40.9034,40.919,40.7867,40.81,53000.0
2009-11-25 12:10:00,52.45,52.45,52.39,52.43,39500.0,40.81,40.81,40.7634,40.7945,39500.0
2009-11-25 12:20:00,52.44,52.45,52.4,52.44,30700.0,40.8023,40.81,40.7711,40.8023,30700.0
2009-11-25 12:30:00,52.44,52.44,52.35,52.35,46600.0,40.8023,40.8023,40.7322,40.7322,46600.0
2009-11-25 12:40:00,52.35,52.38,52.3,52.35,37500.0,40.7322,40.7556,40.6933,40.7322,37500.0
2009-11-25 12:50:00,52.35,52.41,52.34,52.39,24500.0,40.7322,40.7789,40.7245,40.7634,24500.0
2009-11-25 13:00:00,52.38,52.44,52.36,52.41,20200.0,40.7556,40.8023,40.74,40.7789,20200.0
2009-11-25 13:10:00,52.41,52.44,52.4,52.43,36400.0,40.7789,40.8023,40.7711,40.7945,36400.0
2009-11-25 13:20:00,52.43,52.56,52.42,52.56,81200.0,40.7945,40.8956,40.7867,40.8956,81200.0
2009-11-25 13:30:00,52.56,52.57,52.53,52.54,64900.0,40.8956,40.9034,40.8723,40.8801,64900.0
2009-11-25 13:40:00,52.54,52.6,52.54,52.6,36100.0,40.8801,40.9268,40.8801,40.9268,36100.0
2009-11-25 13:50:00,52.6,52.61,52.58,52.59,79700.0,40.9268,40.9345,40.9112,40.919,79700.0
2009-11-25 14:00:00,52.58,52.59,52.52,52.53,78200.0,40.9112,40.919,40.8645,40.8723,78200.0
2009-11-25 14:10:00,52.52,52.59,52.52,52.58,60200.0,40.8645,40.919,40.8645,40.9112,60200.0
2009-11-25 14:20:00,52.58,52.69,52.57,52.68,55300.0,40.9112,40.9968,40.9034,40.989,55300.0
2009-11-25 14:30:00,52.68,52.75,52.67,52.74,84700.0,40.989,41.0435,40.9812,41.0357,84700.0
2009-11-25 14:40:00,52.75,52.84,52.72,52.77,71600.0,41.0435,41.1135,41.0201,41.059,71600.0
2009-11-25 14:50:00,52.76,52.92,52.75,52.9,155300.0,41.0512,41.1757,41.0435,41.1602,155300.0
2009-11-25 15:00:00,52.92,52.95,52.89,52.9,125000.0,41.1757,41.1991,41.1524,41.1602,125000.0
2009-11-25 15:10:00,52.9,52.91,52.85,52.86,96900.0,41.1602,41.168,41.1213,41.129,96900.0
2009-11-25 15:20:00,52.87,52.89,52.81,52.83,96400.0,41.1368,41.1524,41.0901,41.1057,96400.0
2009-11-25 15:30:00,52.83,52.87,52.82,52.86,82000.0,41.1057,41.1368,41.0979,41.129,82000.0
2009-11-25 15:40:00,52.86,52.91,52.85,52.88,161200.0,41.129,41.168,41.1213,41.1446,161200.0
2009-11-25 15:50:00,52.89,52.93,52.84,52.89,335900.0,41.1524,41.1835,41.1135,41.1524,335900.0
2009-11-27 09:30:00,51.35,51.79,51.0,51.46,456800.0,39.9542,40.2965,39.6818,40.0397,456800.0
2009-11-27 09:40:00,51.44,51.61,51.3,51.42,220300.0,40.0242,40.1565,39.9153,40.0086,220300.0
2009-11-27 09:50:00,51.41,51.5,51.31,51.49,129300.0,40.0008,40.0709,39.923,40.0631,129300.0
2009-11-27 10:00:00,51.5,51.65,51.43,51.6,206900.0,40.0709,40.1876,40.0164,40.1487,206900.0
2009-11-27 10:10:00,51.61,51.86,51.61,51.84,113400.0,40.1565,40.351,40.1565,40.3354,113400.0
2009-11-27 10:20:00,51.84,51.95,51.81,51.94,109900.0,40.3354,40.421,40.3121,40.4132,109900.0
2009-11-27 10:30:00,51.93,51.98,51.84,51.94,101600.0,40.4054,40.4443,40.3354,40.4132,101600.0
2009-11-27 10:40:00,51.96,52.12,51.94,52.08,72800.0,40.4288,40.5533,40.4132,40.5222,72800.0
2009-11-27 10:50:00,52.07,52.32,52.05,52.27,183400.0,40.5144,40.7089,40.4988,40.67,183400.0
2009-11-27 11:00:00,52.28,52.58,52.26,52.49,111700.0,40.6778,40.9112,40.6622,40.8412,111700.0
2009-11-27 11:10:00,52.49,52.52,52.25,52.26,72500.0,40.8412,40.8645,40.6544,40.6622,72500.0
2009-11-27 11:20:00,52.25,52.34,52.11,52.25,98600.0,40.6544,40.7245,40.5455,40.6544,98600.0
2009-11-27 11:30:00,52.26,52.34,52.23,52.27,84300.0,40.6622,40.7245,40.6389,40.67,84300.0
2009-11-27 11:40:00,52.26,52.35,52.25,52.31,25100.0,40.6622,40.7322,40.6544,40.7011,25100.0
2009-11-27 11:50:00,52.31,52.44,52.28,52.44,66100.0,40.7011,40.8023,40.6778,40.8023,66100.0
2009-11-27 12:00:00,52.45,52.47,52.32,52.36,116200.0,40.81,40.8256,40.7089,40.74,116200.0
2009-11-27 12:10:00,52.34,52.52,52.33,52.49,118200.0,40.7245,40.8645,40.7167,40.8412,118200.0
2009-11-27 12:20:00,52.49,52.51,52.4,52.43,187000.0,40.8412,40.8567,40.7711,40.7945,187000.0
2009-11-27 12:30:00,52.44,52.6,52.41,52.56,155500.0,40.8023,40.9268,40.7789,40.8956,155500.0
2009-11-27 12:40:00,52.56,52.81,52.53,52.8,142800.0,40.8956,41.0901,40.8723,41.0824,142800.0
2009-11-27 12:50:00,52.79,52.79,52.48,52.51,307400.0,41.0746,41.0746,40.8334,40.8567,307400.0
2009-11-30 09:30:00,52.34,52.43,51.8,52.07,157800.0,40.7245,40.7945,40.3043,40.5144,157800.0
2009-11-30 09:40:00,52.07,52.41,51.78,52.27,194600.0,40.5144,40.7789,40.2887,40.67,194600.0
2009-11-30 09:50:00,52.26,52.43,52.12,52.4,112900.0,40.6622,40.7945,40.5533,40.7711,112900.0
2009-11-30 10:00:00,52.42,52.64,52.38,52.62,96700.0,40.7867,40.9579,40.7556,40.9423,96700.0
2009-11-30 10:10:00,52.62,52.69,52.51,52.52,93900.0,40.9423,40.9968,40.8567,40.8645,93900.0
2009-11-30 10:20:00,52.5,52.56,52.4,52.51,59300.0,40.8489,40.8956,40.7711,40.8567,59300.0
2009-11-30 10:30:00,52.51,52.61,52.5,52.52,55600.0,40.8567,40.9345,40.8489,40.8645,55600.0
2009-11-30 10:40:00,52.52,52.59,52.31,52.35,37300.0,40.8645,40.919,40.7011,40.7322,37300.0
2009-11-30 10:50:00,52.35,52.35,52.16,52.21,41700.0,40.7322,40.7322,40.5844,40.6233,41700.0
2009-11-30 11:00:00,52.2,52.22,51.94,52.13,78800.0,40.6155,40.6311,40.4132,40.5611,78800.0
2009-11-30 11:10:00,52.12,52.2,51.98,52.05,54900.0,40.5533,40.6155,40.4443,40.4988,54900.0
2009-11-30 11:20:00,52.05,52.1,51.93,51.97,40700.0,40.4988,40.5377,40.4054,40.4366,40700.0
2009-11-30 11:30:00,51.96,51.98,51.85,51.95,75400.0,40.4288,40.4443,40.3432,40.421,75400.0
2009-11-30 11:40:00,51.97,52.0,51.91,51.93,64500.0,40.4366,40.4599,40.3899,40.4054,64500.0
2009-11-30 11:50:00,51.95,51.95,51.82,51.91,36000.0,40.421,40.421,40.3199,40.3899,36000.0
2009-11-30 12:00:00,51.91,52.0,51.89,51.96,25700.0,40.3899,40.4599,40.3743,40.4288,25700.0
2009-11-30 12:10:00,51.96,52.14,51.92,52.09,39100.0,40.4288,40.5688,40.3977,40.5299,39100.0
2009-11-30 12:20:00,52.07,52.15,52.04,52.13,25000.0,40.5144,40.5766,40.491,40.5611,25000.0
2009-11-30 12:30:00,52.14,52.16,51.97,52.11,57600.0,40.5688,40.5844,40.4366,40.5455,57600.0
2009-11-30 12:40:00,52.12,52.16,52.1,52.11,63900.0,40.5533,40.5844,40.5377,40.5455,63900.0
2009-11-30 12:50:00,52.11,52.17,52.1,52.14,62400.0,40.5455,40.5922,40.5377,40.5688,62400.0
2009-11-30 13:00:00,52.14,52.19,52.13,52.14,26500.0,40.5688,40.6077,40.5611,40.5688,26500.0
2009-11-30 13:10:00,52.13,52.26,52.13,52.26,51600.0,40.5611,40.6622,40.5611,40.6622,51600.0
2009-11-30 13:20:00,52.26,52.31,52.23,52.3,62900.0,40.6622,40.7011,40.6389,40.6933,62900.0
2009-11-30 13:30:00,52.31,52.34,52.18,52.26,64100.0,40.7011,40.7245,40.6,40.6622,64100.0
2009-11-30 13:40:00,52.26,52.27,52.15,52.25,43500.0,40.6622,40.67,40.5766,40.6544,43500.0
2009-11-30 13:50:00,52.28,52.35,52.2,52.21,79400.0,40.6778,40.7322,40.6155,40.6233,79400.0
2009-11-30 14:00:00,52.22,52.22,52.06,52.12,120700.0,40.6311,40.6311,40.5066,40.5533,120700.0
2009-11-30 14:10:00,52.13,52.16,52.08,52.13,50700.0,40.5611,40.5844,40.5222,40.5611,50700.0
2009-11-30 14:20:00,52.13,52.17,52.09,52.15,71600.0,40.5611,40.5922,40.5299,40.5766,71600.0
2009-11-30 14:30:00,52.17,52.23,52.15,52.22,58600.0,40.5922,40.6389,40.5766,40.6311,58600.0
2009-11-30 14:40:00,52.22,52.28,52.19,52.24,106400.0,40.6311,40.6778,40.6077,40.6466,106400.0
2009-11-30 14:50:00,52.23,52.23,52.12,52.12,41500.0,40.6389,40.6389,40.5533,40.5533,41500.0
2009-11-30 15:00:00,52.13,52.18,52.11,52.17,70400.0,40.5611,40.6,40.5455,40.5922,70400.0
2009-11-30 15:10:00,52.16,52.33,52.14,52.3,166600.0,40.5844,40.7167,40.5688,40.6933,166600.0
2009-11-30 15:20:00,52.32,52.33,52.23,52.28,74700.0,40.7089,40.7167,40.6389,40.6778,74700.0
2009-11-30 15:30:00,52.28,52.45,52.27,52.42,145200.0,40.6778,40.81,40.67,40.7867,145200.0
2009-11-30 15:40:00,52.43,52.45,52.32,52.36,185300.0,40.7945,40.81,40.7089,40.74,185300.0
2009-11-30 15:50:00,52.35,52.45,52.34,52.43,313100.0,40.7322,40.81,40.7245,40.7945,313100.0
2009-12-01 09:30:00,52.75,53.49,52.75,53.18,400400.0,41.0435,41.6192,41.0435,41.378,400400.0
2009-12-01 09:40:00,53.19,53.4,53.13,53.33,175400.0,41.3858,41.5492,41.3391,41.4947,175400.0
2009-12-01 09:50:00,53.28,53.38,53.24,53.36,97800.0,41.4558,41.5336,41.4247,41.5181,97800.0
2009-12-01 10:00:00,53.35,53.42,53.09,53.13,181100.0,41.5103,41.5648,41.308,41.3391,181100.0
2009-12-01 10:10:00,53.12,53.22,52.99,53.17,131400.0,41.3313,41.4092,41.2302,41.3703,131400.0
2009-12-01 10:20:00,53.17,53.17,53.0,53.08,134300.0,41.3703,41.3703,41.238,41.3002,134300.0
2009-12-01 10:30:00,53.14,53.25,53.09,53.13,98200.0,41.3469,41.4325,41.308,41.3391,98200.0
2009-12-01 10:40:00,53.14,53.2,53.08,53.13,54400.0,41.3469,41.3936,41.3002,41.3391,54400.0
2009-12-01 10:50:00,53.12,53.19,53.08,53.16,39800.0,41.3313,41.3858,41.3002,41.3625,39800.0
2009-12-01 11:00:00,53.17,53.38,53.17,53.35,86700.0,41.3703,41.5336,41.3703,41.5103,86700.0
2009-12-01 11:10:00,53.36,53.5,53.28,53.49,118600.0,41.5181,41.627,41.4558,41.6192,118600.0
2009-12-01 11:20:00,53.49,53.71,53.48,53.58,183100.0,41.6192,41.7904,41.6115,41.6893,183100.0
2009-12-01 11:30:00,53.6,53.68,53.58,53.6,57900.0,41.7048,41.7671,41.6893,41.7048,57900.0
2009-12-01 11:40:00,53.6,53.61,53.51,53.51,40000.0,41.7048,41.7126,41.6348,41.6348,40000.0
2009-12-01 11:50:00,53.51,53.53,53.44,53.44,52400.0,41.6348,41.6504,41.5803,41.5803,52400.0
2009-12-01 12:00:00,53.45,53.51,53.42,53.46,45000.0,41.5881,41.6348,41.5648,41.5959,45000.0
2009-12-01 12:10:00,53.46,53.5,53.38,53.42,52400.0,41.5959,41.627,41.5336,41.5648,52400.0
2009-12-01 12:20:00,53.4,53.44,53.34,53.42,98500.0,41.5492,41.5803,41.5025,41.5648,98500.0
2009-12-01 12:30:00,53.42,53.51,53.39,53.47,45900.0,41.5648,41.6348,41.5414,41.6037,45900.0
2009-12-01 12:40:00,53.47,53.53,53.44,53.51,27100.0,41.6037,41.6504,41.5803,41.6348,27100.0
2009-12-01 12:50:00,53.52,53.54,53.46,53.48,31400.0,41.6426,41.6581,41.5959,41.6115,31400.0
2009-12-01 13:00:00,53.46,53.5,53.42,53.49,36700.0,41.5959,41.627,41.5648,41.6192,36700.0
2009-12-01 13:10:00,53.49,53.55,53.47,53.51,37800.0,41.6192,41.6659,41.6037,41.6348,37800.0
2009-12-01 13:20:00,53.51,53.68,53.46,53.65,78100.0,41.6348,41.7671,41.5959,41.7437,78100.0
2009-12-01 13:30:00,53.63,53.7,53.63,53.65,44300.0,41.7282,41.7826,41.7282,41.7437,44300.0
2009-12-01 13:40:00,53.66,53.7,53.61,53.69,53900.0,41.7515,41.7826,41.7126,41.7749,53900.0
2009-12-01 13:50:00,53.69,53.7,53.64,53.66,41500.0,41.7749,41.7826,41.7359,41.7515,41500.0
2009-12-01 14:00:00,53.66,53.68,53.63,53.67,49300.0,41.7515,41.7671,41.7282,41.7593,49300.0
2009-12-01 14:10:00,53.67,53.69,53.66,53.66,51400.0,41.7593,41.7749,41.7515,41.7515,51400.0
2009-12-01 14:20:00,53.66,53.69,53.63,53.64,108100.0,41.7515,41.7749,41.7282,41.7359,108100.0
2009-12-01 14:30:00,53.63,53.77,53.6,53.74,306200.0,41.7282,41.8371,41.7048,41.8138,306200.0
2009-12-01 14:40:00,53.74,54.22,53.69,53.75,1275500.0,41.8138,42.1872,41.7749,41.8215,1275500.0
2009-12-01 14:50:00,53.75,53.76,53.57,53.66,285300.0,41.8215,41.8293,41.6815,41.7515,285300.0
2009-12-01 15:00:00,53.67,53.77,53.49,53.76,311800.0,41.7593,41.8371,41.6192,41.8293,311800.0
2009-12-01 15:10:00,53.76,53.89,53.73,53.75,151600.0,41.8293,41.9305,41.806,41.8215,151600.0
2009-12-01 15:20:00,53.74,53.75,53.65,53.72,93800.0,41.8138,41.8215,41.7437,41.7982,93800.0
2009-12-01 15:30:00,53.7,53.72,53.58,53.67,185600.0,41.7826,41.7982,41.6893,41.7593,185600.0
2009-12-01 15:40:00,53.63,53.72,53.63,53.71,170300.0,41.7282,41.7982,41.7282,41.7904,170300.0
2009-12-01 15:50:00,53.71,53.71,53.63,53.68,523800.0,41.7904,41.7904,41.7282,41.7671,523800.0
2009-12-02 09:30:00,54.04,54.41,53.96,54.28,355600.0,42.0472,42.3351,41.9849,42.2339,355600.0
2009-12-02 09:40:00,54.29,54.46,54.08,54.19,188200.0,42.2417,42.374,42.0783,42.1639,188200.0
2009-12-02 09:50:00,54.17,54.29,54.12,54.12,105300.0,42.1483,42.2417,42.1094,42.1094,105300.0
2009-12-02 10:00:00,54.12,54.19,54.09,54.1,135100.0,42.1094,42.1639,42.0861,42.0939,135100.0
2009-12-02 10:10:00,54.09,54.35,54.09,54.23,168200.0,42.0861,42.2884,42.0861,42.195,168200.0
2009-12-02 10:20:00,54.24,54.3,54.16,54.19,99500.0,42.2028,42.2495,42.1405,42.1639,99500.0
2009-12-02 10:30:00,54.18,54.57,54.11,54.31,440300.0,42.1561,42.4596,42.1016,42.2573,440300.0
2009-12-02 10:40:00,54.31,54.34,54.16,54.19,159400.0,42.2573,42.2806,42.1405,42.1639,159400.0
2009-12-02 10:50:00,54.18,54.25,54.12,54.16,144500.0,42.1561,42.2106,42.1094,42.1405,144500.0
2009-12-02 11:00:00,54.14,54.19,54.0,54.08,114000.0,42.125,42.1639,42.0161,42.0783,114000.0
2009-12-02 11:10:00,54.09,54.11,53.75,53.88,220200.0,42.0861,42.1016,41.8215,41.9227,220200.0
2009-12-02 11:20:00,53.86,53.93,53.79,53.81,115900.0,41.9071,41.9616,41.8527,41.8682,115900.0
2009-12-02 11:30:00,53.8,53.9,53.65,53.73,169700.0,41.8604,41.9382,41.7437,41.806,169700.0
2009-12-02 11:40:00,53.72,53.75,53.61,53.65,139100.0,41.7982,41.8215,41.7126,41.7437,139100.0
2009-12-02 11:50:00,53.65,53.7,53.53,53.7,159600.0,41.7437,41.7826,41.6504,41.7826,159600.0
2009-12-02 12:00:00,53.7,53.74,53.58,53.58,183800.0,41.7826,41.8138,41.6893,41.6893,183800.0
2009-12-02 12:10:00,53.59,53.62,53.38,53.4,121900.0,41.697,41.7204,41.5336,41.5492,121900.0
2009-12-02 12:20:00,53.39,53.47,53.26,53.4,128400.0,41.5414,41.6037,41.4403,41.5492,128400.0
2009-12-02 12:30:00,53.39,53.43,53.31,53.37,84000.0,41.5414,41.5726,41.4792,41.5259,84000.0
2009-12-02 12:40:00,53.38,53.43,53.36,53.4,74400.0,41.5336,41.5726,41.5181,41.5492,74400.0
2009-12-02 12:50:00,53.4,53.43,53.38,53.42,58000.0,41.5492,41.5726,41.5336,41.5648,58000.0
2009-12-02 13:00:00,53.42,53.45,53.39,53.41,40700.0,41.5648,41.5881,41.5414,41.557,40700.0
2009-12-02 13:10:00,53.41,53.44,53.37,53.4,123500.0,41.557,41.5803,41.5259,41.5492,123500.0
2009-12-02 13:20:00,53.4,53.44,53.38,53.38,53600.0,41.5492,41.5803,41.5336,41.5336,53600.0
2009-12-02 13:30:00,53.38,53.46,53.37,53.43,159200.0,41.5336,41.5959,41.5259,41.5726,159200.0
2009-12-02 13:40:00,53.42,53.59,53.4,53.58,91500.0,41.5648,41.697,41.5492,41.6893,91500.0
2009-12-02 13:50:00,53.58,53.6,53.5,53.59,40400.0,41.6893,41.7048,41.627,41.697,40400.0
2009-12-02 14:00:00,53.58,53.66,53.46,53.48,60400.0,41.6893,41.7515,41.5959,41.6115,60400.0
2009-12-02 14:10:00,53.5,53.51,53.4,53.4,95600.0,41.627,41.6348,41.5492,41.5492,95600.0
2009-12-02 14:20:00,53.4,53.49,53.4,53.44,82000.0,41.5492,41.6192,41.5492,41.5803,82000.0
2009-12-02 14:30:00,53.43,53.58,53.43,53.54,66500.0,41.5726,41.6893,41.5726,41.6581,66500.0
2009-12-02 14:40:00,53.55,53.57,53.46,53.54,59800.0,41.6659,41.6815,41.5959,41.6581,59800.0
2009-12-02 14:50:00,53.55,53.61,53.53,53.56,108200.0,41.6659,41.7126,41.6504,41.6737,108200.0
2009-12-02 15:00:00,53.57,53.62,53.53,53.54,90800.0,41.6815,41.7204,41.6504,41.6581,90800.0
2009-12-02 15:10:00,53.54,53.55,53.44,53.52,90900.0,41.6581,41.6659,41.5803,41.6426,90900.0
2009-12-02 15:20:00,53.52,53.59,53.48,53.56,137200.0,41.6426,41.697,41.6115,41.6737,137200.0
2009-12-02 15:30:00,53.55,53.75,53.53,53.71,249800.0,41.6659,41.8215,41.6504,41.7904,249800.0
2009-12-02 15:40:00,53.71,53.88,53.71,53.88,327300.0,41.7904,41.9227,41.7904,41.9227,327300.0
2009-12-02 15:50:00,53.86,53.89,53.74,53.77,349900.0,41.9071,41.9305,41.8138,41.8371,349900.0
2009-12-03 09:30:00,53.99,54.26,53.87,54.19,129200.0,42.0083,42.2184,41.9149,42.1639,129200.0
2009-12-03 09:40:00,54.18,54.34,54.16,54.31,132100.0,42.1561,42.2806,42.1405,42.2573,132100.0
2009-12-03 09:50:00,54.29,54.31,53.97,53.98,87000.0,42.2417,42.2573,41.9927,42.0005,87000.0
2009-12-03 10:00:00,53.94,53.97,53.73,53.78,145900.0,41.9694,41.9927,41.806,41.8449,145900.0
2009-12-03 10:10:00,53.79,53.81,53.51,53.57,123200.0,41.8527,41.8682,41.6348,41.6815,123200.0
2009-12-03 10:20:00,53.57,53.73,53.54,53.65,85600.0,41.6815,41.806,41.6581,41.7437,85600.0
2009-12-03 10:30:00,53.66,53.76,53.64,53.69,81800.0,41.7515,41.8293,41.7359,41.7749,81800.0
2009-12-03 10:40:00,53.67,53.93,53.61,53.88,81700.0,41.7593,41.9616,41.7126,41.9227,81700.0
2009-12-03 10:50:00,53.88,54.02,53.85,54.0,78700.0,41.9227,42.0316,41.8993,42.0161,78700.0
2009-12-03 11:00:00,53.99,54.09,53.98,54.02,83200.0,42.0083,42.0861,42.0005,42.0316,83200.0
2009-12-03 11:10:00,54.01,54.06,53.97,53.98,57900.0,42.0238,42.0627,41.9927,42.0005,57900.0
2009-12-03 11:20:00,53.98,54.03,53.97,54.01,66500.0,42.0005,42.0394,41.9927,42.0238,66500.0
2009-12-03 11:30:00,54.01,54.02,53.92,53.94,60500.0,42.0238,42.0316,41.9538,41.9694,60500.0
2009-12-03 11:40:00,53.94,53.98,53.91,53.91,38400.0,41.9694,42.0005,41.946,41.946,38400.0
2009-12-03 11:50:00,53.9,53.93,53.83,53.87,62000.0,41.9382,41.9616,41.8838,41.9149,62000.0
2009-12-03 12:00:00,53.86,53.9,53.83,53.84,79600.0,41.9071,41.9382,41.8838,41.8916,79600.0
2009-12-03 12:10:00,53.82,53.88,53.82,53.87,55800.0,41.876,41.9227,41.876,41.9149,55800.0
2009-12-03 12:20:00,53.87,53.94,53.83,53.9,52600.0,41.9149,41.9694,41.8838,41.9382,52600.0
2009-12-03 12:30:00,53.91,54.1,53.9,54.07,88400.0,41.946,42.0939,41.9382,42.0705,88400.0
2009-12-03 12:40:00,54.08,54.1,54.05,54.06,29000.0,42.0783,42.0939,42.055,42.0627,29000.0
2009-12-03 12:50:00,54.07,54.17,54.05,54.17,61400.0,42.0705,42.1483,42.055,42.1483,61400.0
2009-12-03 13:00:00,54.16,54.21,54.13,54.19,149100.0,42.1405,42.1795,42.1172,42.1639,149100.0
2009-12-03 13:10:00,54.18,54.19,54.05,54.15,89000.0,42.1561,42.1639,42.055,42.1328,89000.0
2009-12-03 13:20:00,54.15,54.22,54.11,54.21,69700.0,42.1328,42.1872,42.1016,42.1795,69700.0
2009-12-03 13:30:00,54.2,54.37,54.19,54.33,108200.0,42.1717,42.3039,42.1639,42.2728,108200.0
2009-12-03 13:40:00,54.34,54.38,54.28,54.37,101100.0,42.2806,42.3117,42.2339,42.3039,101100.0
2009-12-03 13:50:00,54.37,54.4,54.34,54.35,91900.0,42.3039,42.3273,42.2806,42.2884,91900.0
2009-12-03 14:00:00,54.36,54.41,54.32,54.34,81500.0,42.2962,42.3351,42.265,42.2806,81500.0
2009-12-03 14:10:00,54.33,54.38,54.25,54.27,109400.0,42.2728,42.3117,42.2106,42.2261,109400.0
2009-12-03 14:20:00,54.27,54.34,54.26,54.32,52800.0,42.2261,42.2806,42.2184,42.265,52800.0
2009-12-03 14:30:00,54.31,54.38,54.31,54.34,44700.0,42.2573,42.3117,42.2573,42.2806,44700.0
2009-12-03 14:40:00,54.34,54.35,54.26,54.27,32000.0,42.2806,42.2884,42.2184,42.2261,32000.0
2009-12-03 14:50:00,54.26,54.3,54.13,54.16,105300.0,42.2184,42.2495,42.1172,42.1405,105300.0
2009-12-03 15:00:00,54.16,54.16,54.1,54.16,66100.0,42.1405,42.1405,42.0939,42.1405,66100.0
2009-12-03 15:10:00,54.16,54.18,54.12,54.17,83300.0,42.1405,42.1561,42.1094,42.1483,83300.0
2009-12-03 15:20:00,54.17,54.2,54.03,54.04,119700.0,42.1483,42.1717,42.0394,42.0472,119700.0
2009-12-03 15:30:00,54.04,54.11,54.03,54.06,119500.0,42.0472,42.1016,42.0394,42.0627,119500.0
2009-12-03 15:40:00,54.06,54.08,53.7,53.72,339600.0,42.0627,42.0783,41.7826,41.7982,339600.0
2009-12-03 15:50:00,53.72,53.82,53.6,53.76,349800.0,41.7982,41.876,41.7048,41.8293,349800.0
2009-12-04 09:30:00,54.75,55.17,54.63,55.01,348900.0,42.5996,42.9264,42.5062,42.8019,348900.0
2009-12-04 09:40:00,55.07,55.45,55.06,55.38,178200.0,42.8486,43.1443,42.8408,43.0898,178200.0
2009-12-04 09:50:00,55.38,55.42,55.26,55.35,195100.0,43.0898,43.1209,42.9964,43.0665,195100.0
2009-12-04 10:00:00,55.35,55.41,54.94,54.99,218300.0,43.0665,43.1131,42.7474,42.7863,218300.0
2009-12-04 10:10:00,54.99,55.05,54.88,54.91,166300.0,42.7863,42.833,42.7008,42.7241,166300.0
2009-12-04 10:20:00,54.9,55.14,54.9,55.05,111300.0,42.7163,42.9031,42.7163,42.833,111300.0
2009-12-04 10:30:00,55.06,55.13,54.94,55.12,112800.0,42.8408,42.8953,42.7474,42.8875,112800.0
2009-12-04 10:40:00,55.13,55.34,55.05,55.31,121600.0,42.8953,43.0587,42.833,43.0353,121600.0
2009-12-04 10:50:00,55.31,55.33,55.11,55.15,197300.0,43.0353,43.0509,42.8797,42.9108,197300.0
2009-12-04 11:00:00,55.15,55.15,54.96,55.09,115900.0,42.9108,42.9108,42.763,42.8642,115900.0
2009-12-04 11:10:00,55.09,55.13,54.94,54.96,88500.0,42.8642,42.8953,42.7474,42.763,88500.0
2009-12-04 11:20:00,54.95,55.01,54.81,54.82,141900.0,42.7552,42.8019,42.6463,42.6541,141900.0
2009-12-04 11:30:00,54.82,54.82,54.35,54.37,327100.0,42.6541,42.6541,42.2884,42.3039,327100.0
2009-12-04 11:40:00,54.38,54.43,53.62,53.86,386300.0,42.3117,42.3506,41.7204,41.9071,386300.0
2009-12-04 11:50:00,53.87,54.31,53.81,54.25,172700.0,41.9149,42.2573,41.8682,42.2106,172700.0
2009-12-04 12:00:00,54.25,54.41,54.21,54.37,133800.0,42.2106,42.3351,42.1795,42.3039,133800.0
2009-12-04 12:10:00,54.38,54.42,54.28,54.35,48500.0,42.3117,42.3428,42.2339,42.2884,48500.0
2009-12-04 12:20:00,54.34,54.48,54.27,54.42,67000.0,42.2806,42.3895,42.2261,42.3428,67000.0
2009-12-04 12:30:00,54.43,54.58,54.43,54.55,42900.0,42.3506,42.4673,42.3506,42.444,42900.0
2009-12-04 12:40:00,54.54,54.66,54.53,54.56,49500.0,42.4362,42.5296,42.4284,42.4518,49500.0
2009-12-04 12:50:00,54.55,54.7,54.55,54.57,58300.0,42.444,42.5607,42.444,42.4596,58300.0
2009-12-04 13:00:00,54.56,54.7,54.56,54.59,57400.0,42.4518,42.5607,42.4518,42.4751,57400.0
2009-12-04 13:10:00,54.59,54.61,54.46,54.61,53100.0,42.4751,42.4907,42.374,42.4907,53100.0
2009-12-04 13:20:00,54.59,54.69,54.56,54.62,63800.0,42.4751,42.5529,42.4518,42.4985,63800.0
2009-12-04 13:30:00,54.62,54.66,54.48,54.54,59700.0,42.4985,42.5296,42.3895,42.4362,59700.0
2009-12-04 13:40:00,54.55,54.67,54.54,54.55,35500.0,42.444,42.5374,42.4362,42.444,35500.0
2009-12-04 13:50:00,54.56,54.56,54.39,54.43,50300.0,42.4518,42.4518,42.3195,42.3506,50300.0
2009-12-04 14:00:00,54.44,54.5,54.27,54.29,60100.0,42.3584,42.4051,42.2261,42.2417,60100.0
2009-12-04 14:10:00,54.28,54.43,54.19,54.2,66200.0,42.2339,42.3506,42.1639,42.1717,66200.0
2009-12-04 14:20:00,54.19,54.29,54.11,54.28,88900.0,42.1639,42.2417,42.1016,42.2339,88900.0
2009-12-04 14:30:00,54.29,54.53,54.29,54.49,99200.0,42.2417,42.4284,42.2417,42.3973,99200.0
2009-12-04 14:40:00,54.49,54.51,54.4,54.41,81800.0,42.3973,42.4129,42.3273,42.3351,81800.0
2009-12-04 14:50:00,54.4,54.61,54.39,54.58,92600.0,42.3273,42.4907,42.3195,42.4673,92600.0
2009-12-04 15:00:00,54.57,54.73,54.52,54.64,186100.0,42.4596,42.5841,42.4207,42.514,186100.0
2009-12-04 15:10:00,54.64,54.69,54.6,54.6,90000.0,42.514,42.5529,42.4829,42.4829,90000.0
2009-12-04 15:20:00,54.6,54.74,54.6,54.65,165300.0,42.4829,42.5918,42.4829,42.5218,165300.0
2009-12-04 15:30:00,54.66,54.75,54.59,54.62,182700.0,42.5296,42.5996,42.4751,42.4985,182700.0
2009-12-04 15:40:00,54.6,54.74,54.53,54.67,237100.0,42.4829,42.5918,42.4284,42.5374,237100.0
2009-12-04 15:50:00,54.67,54.71,54.61,54.68,290500.0,42.5374,42.5685,42.4907,42.5451,290500.0
2009-12-07 09:30:00,55.2,55.48,54.9,55.42,347700.0,42.9497,43.1676,42.7163,43.1209,347700.0
2009-12-07 09:40:00,55.44,55.48,55.35,55.44,151000.0,43.1365,43.1676,43.0665,43.1365,151000.0
2009-12-07 09:50:00,55.45,55.75,55.38,55.7,230900.0,43.1443,43.3777,43.0898,43.3388,230900.0
2009-12-07 10:00:00,55.69,55.76,55.46,55.69,289800.0,43.331,43.3855,43.152,43.331,289800.0
2009-12-07 10:10:00,55.68,55.77,55.59,55.69,120500.0,43.3232,43.3932,43.2532,43.331,120500.0
2009-12-07 10:20:00,55.67,55.68,55.55,55.6,188400.0,43.3154,43.3232,43.2221,43.261,188400.0
2009-12-07 10:30:00,55.6,55.64,55.49,55.49,95300.0,43.261,43.2921,43.1754,43.1754,95300.0
2009-12-07 10:40:00,55.48,55.49,55.27,55.3,93800.0,43.1676,43.1754,43.0042,43.0276,93800.0
2009-12-07 10:50:00,55.3,55.41,55.29,55.41,95500.0,43.0276,43.1131,43.0198,43.1131,95500.0
2009-12-07 11:00:00,55.4,55.52,55.36,55.49,104100.0,43.1054,43.1987,43.0742,43.1754,104100.0
2009-12-07 11:10:00,55.48,55.61,55.46,55.55,62700.0,43.1676,43.2688,43.152,43.2221,62700.0
2009-12-07 11:20:00,55.54,55.55,55.45,55.48,58500.0,43.2143,43.2221,43.1443,43.1676,58500.0
2009-12-07 11:30:00,55.47,55.57,55.46,55.49,45200.0,43.1598,43.2376,43.152,43.1754,45200.0
2009-12-07 11:40:00,55.49,55.65,55.49,55.65,57700.0,43.1754,43.2999,43.1754,43.2999,57700.0
2009-12-07 11:50:00,55.64,55.65,55.58,55.62,64400.0,43.2921,43.2999,43.2454,43.2765,64400.0
2009-12-07 12:00:00,55.63,55.63,55.53,55.56,28700.0,43.2843,43.2843,43.2065,43.2299,28700.0
2009-12-07 12:10:00,55.56,55.57,55.47,55.52,30200.0,43.2299,43.2376,43.1598,43.1987,30200.0
2009-12-07 12:20:00,55.53,55.56,55.4,55.41,55600.0,43.2065,43.2299,43.1054,43.1131,55600.0
2009-12-07 12:30:00,55.41,55.61,55.41,55.57,72900.0,43.1131,43.2688,43.1131,43.2376,72900.0
2009-12-07 12:40:00,55.57,55.68,55.56,55.59,73400.0,43.2376,43.3232,43.2299,43.2532,73400.0
2009-12-07 12:50:00,55.6,55.65,55.52,55.57,57000.0,43.261,43.2999,43.1987,43.2376,57000.0
2009-12-07 13:00:00,55.57,55.59,55.47,55.47,35800.0,43.2376,43.2532,43.1598,43.1598,35800.0
2009-12-07 13:10:00,55.47,55.64,55.45,55.59,56200.0,43.1598,43.2921,43.1443,43.2532,56200.0
2009-12-07 13:20:00,55.6,55.63,55.58,55.61,51700.0,43.261,43.2843,43.2454,43.2688,51700.0
2009-12-07 13:30:00,55.62,55.62,55.56,55.6,44900.0,43.2765,43.2765,43.2299,43.261,44900.0
2009-12-07 13:40:00,55.58,55.62,55.56,55.62,31600.0,43.2454,43.2765,43.2299,43.2765,31600.0
2009-12-07 13:50:00,55.62,55.68,55.57,55.64,77400.0,43.2765,43.3232,43.2376,43.2921,77400.0
2009-12-07 14:00:00,55.64,55.76,55.6,55.73,114100.0,43.2921,43.3855,43.261,43.3621,114100.0
2009-12-07 14:10:00,55.74,55.76,55.7,55.74,74700.0,43.3699,43.3855,43.3388,43.3699,74700.0
2009-12-07 14:20:00,55.74,55.77,55.69,55.7,104600.0,43.3699,43.3932,43.331,43.3388,104600.0
2009-12-07 14:30:00,55.68,55.69,55.45,55.57,163800.0,43.3232,43.331,43.1443,43.2376,163800.0
2009-12-07 14:40:00,55.56,55.64,55.46,55.49,126800.0,43.2299,43.2921,43.152,43.1754,126800.0
2009-12-07 14:50:00,55.48,55.65,55.47,55.61,117100.0,43.1676,43.2999,43.1598,43.2688,117100.0
2009-12-07 15:00:00,55.62,55.71,55.58,55.68,185900.0,43.2765,43.3466,43.2454,43.3232,185900.0
2009-12-07 15:10:00,55.69,55.79,55.69,55.77,113500.0,43.331,43.4088,43.331,43.3932,113500.0
2009-12-07 15:20:00,55.78,55.8,55.7,55.74,104400.0,43.401,43.4166,43.3388,43.3699,104400.0
2009-12-07 15:30:00,55.72,55.95,55.72,55.86,243200.0,43.3543,43.5333,43.3543,43.4633,243200.0
2009-12-07 15:40:00,55.85,55.95,55.85,55.92,271300.0,43.4555,43.5333,43.4555,43.51,271300.0
2009-12-07 15:50:00,55.93,55.93,55.82,55.83,388100.0,43.5177,43.5177,43.4322,43.4399,388100.0
2009-12-08 09:30:00,55.99,56.22,55.06,55.37,388800.0,43.5644,43.7434,42.8408,43.082,388800.0
2009-12-08 09:40:00,55.34,55.53,55.2,55.35,193600.0,43.0587,43.2065,42.9497,43.0665,193600.0
2009-12-08 09:50:00,55.37,55.48,55.25,55.47,181900.0,43.082,43.1676,42.9886,43.1598,181900.0
2009-12-08 10:00:00,55.44,55.65,55.37,55.52,166000.0,43.1365,43.2999,43.082,43.1987,166000.0
2009-12-08 10:10:00,55.52,55.64,55.42,55.63,100200.0,43.1987,43.2921,43.1209,43.2843,100200.0
2009-12-08 10:20:00,55.62,55.77,55.6,55.73,105500.0,43.2765,43.3932,43.261,43.3621,105500.0
2009-12-08 10:30:00,55.72,55.73,55.66,55.72,102800.0,43.3543,43.3621,43.3077,43.3543,102800.0
2009-12-08 10:40:00,55.73,55.83,55.7,55.71,92800.0,43.3621,43.4399,43.3388,43.3466,92800.0
2009-12-08 10:50:00,55.72,55.74,55.57,55.74,106200.0,43.3543,43.3699,43.2376,43.3699,106200.0
2009-12-08 11:00:00,55.73,56.05,55.7,56.02,180300.0,43.3621,43.6111,43.3388,43.5878,180300.0
2009-12-08 11:10:00,56.01,56.02,55.85,55.86,114600.0,43.58,43.5878,43.4555,43.4633,114600.0
2009-12-08 11:20:00,55.85,55.95,55.82,55.93,70800.0,43.4555,43.5333,43.4322,43.5177,70800.0
2009-12-08 11:30:00,55.93,55.98,55.89,55.92,64900.0,43.5177,43.5566,43.4866,43.51,64900.0
2009-12-08 11:40:00,55.91,56.0,55.91,55.92,67500.0,43.5022,43.5722,43.5022,43.51,67500.0
2009-12-08 11:50:00,55.93,55.97,55.75,55.78,100200.0,43.5177,43.5489,43.3777,43.401,100200.0
2009-12-08 12:00:00,55.79,55.81,55.69,55.76,58000.0,43.4088,43.4244,43.331,43.3855,58000.0
2009-12-08 12:10:00,55.76,55.81,55.66,55.71,81600.0,43.3855,43.4244,43.3077,43.3466,81600.0
2009-12-08 12:20:00,55.71,55.75,55.69,55.74,52400.0,43.3466,43.3777,43.331,43.3699,52400.0
2009-12-08 12:30:00,55.75,55.75,55.69,55.73,56000.0,43.3777,43.3777,43.331,43.3621,56000.0
2009-12-08 12:40:00,55.74,55.75,55.7,55.71,42400.0,43.3699,43.3777,43.3388,43.3466,42400.0
2009-12-08 12:50:00,55.71,55.79,55.7,55.79,82600.0,43.3466,43.4088,43.3388,43.4088,82600.0
2009-12-08 13:00:00,55.79,55.85,55.78,55.78,76800.0,43.4088,43.4555,43.401,43.401,76800.0
2009-12-08 13:10:00,55.78,55.78,55.65,55.71,58500.0,43.401,43.401,43.2999,43.3466,58500.0
2009-12-08 13:20:00,55.72,55.78,55.6,55.62,47900.0,43.3543,43.401,43.261,43.2765,47900.0
2009-12-08 13:30:00,55.63,55.72,55.63,55.69,44500.0,43.2843,43.3543,43.2843,43.331,44500.0
2009-12-08 13:40:00,55.7,55.76,55.65,55.67,53400.0,43.3388,43.3855,43.2999,43.3154,53400.0
2009-12-08 13:50:00,55.67,55.81,55.6,55.63,116000.0,43.3154,43.4244,43.261,43.2843,116000.0
2009-12-08 14:00:00,55.65,55.76,55.46,55.73,271900.0,43.2999,43.3855,43.152,43.3621,271900.0
2009-12-08 14:10:00,55.73,55.74,55.56,55.57,85600.0,43.3621,43.3699,43.2299,43.2376,85600.0
2009-12-08 14:20:00,55.57,55.57,55.43,55.45,84900.0,43.2376,43.2376,43.1287,43.1443,84900.0
2009-12-08 14:30:00,55.45,55.59,55.44,55.57,73800.0,43.1443,43.2532,43.1365,43.2376,73800.0
2009-12-08 14:40:00,55.56,55.59,55.52,55.53,54900.0,43.2299,43.2532,43.1987,43.2065,54900.0
2009-12-08 14:50:00,55.53,55.53,55.37,55.45,103100.0,43.2065,43.2065,43.082,43.1443,103100.0
2009-12-08 15:00:00,55.46,55.6,55.45,55.6,72100.0,43.152,43.261,43.1443,43.261,72100.0
2009-12-08 15:10:00,55.6,55.64,55.56,55.57,108500.0,43.261,43.2921,43.2299,43.2376,108500.0
2009-12-08 15:20:00,55.56,55.73,55.56,55.65,84700.0,43.2299,43.3621,43.2299,43.2999,84700.0
2009-12-08 15:30:00,55.64,55.75,55.58,55.6,184300.0,43.2921,43.3777,43.2454,43.261,184300.0
2009-12-08 15:40:00,55.6,55.71,55.6,55.71,152100.0,43.261,43.3466,43.261,43.3466,152100.0
2009-12-08 15:50:00,55.7,55.73,55.58,55.68,349500.0,43.3388,43.3621,43.2454,43.3232,349500.0
2009-12-09 09:30:00,55.75,55.75,55.35,55.49,147200.0,43.3777,43.3777,43.0665,43.1754,147200.0
2009-12-09 09:40:00,55.49,55.5,55.33,55.38,170200.0,43.1754,43.1832,43.0509,43.0898,170200.0
2009-12-09 09:50:00,55.38,55.68,55.36,55.62,150500.0,43.0898,43.3232,43.0742,43.2765,150500.0
2009-12-09 10:00:00,55.62,55.63,55.37,55.38,111100.0,43.2765,43.2843,43.082,43.0898,111100.0
2009-12-09 10:10:00,55.39,55.41,55.34,55.36,116300.0,43.0976,43.1131,43.0587,43.0742,116300.0
2009-12-09 10:20:00,55.35,55.41,55.2,55.25,127500.0,43.0665,43.1131,42.9497,42.9886,127500.0
2009-12-09 10:30:00,55.26,55.43,55.2,55.38,125100.0,42.9964,43.1287,42.9497,43.0898,125100.0
2009-12-09 10:40:00,55.37,55.7,55.37,55.65,88900.0,43.082,43.3388,43.082,43.2999,88900.0
2009-12-09 10:50:00,55.66,55.8,55.55,55.56,86500.0,43.3077,43.4166,43.2221,43.2299,86500.0
2009-12-09 11:00:00,55.56,55.64,55.53,55.56,76900.0,43.2299,43.2921,43.2065,43.2299,76900.0
2009-12-09 11:10:00,55.57,55.69,55.53,55.63,51000.0,43.2376,43.331,43.2065,43.2843,51000.0
2009-12-09 11:20:00,55.62,55.69,55.58,55.6,39900.0,43.2765,43.331,43.2454,43.261,39900.0
2009-12-09 11:30:00,55.61,55.62,55.36,55.39,64200.0,43.2688,43.2765,43.0742,43.0976,64200.0
2009-12-09 11:40:00,55.4,55.47,55.36,55.39,33800.0,43.1054,43.1598,43.0742,43.0976,33800.0
2009-12-09 11:50:00,55.38,55.41,55.35,55.38,60800.0,43.0898,43.1131,43.0665,43.0898,60800.0
2009-12-09 12:00:00,55.39,55.39,55.32,55.35,56600.0,43.0976,43.0976,43.0431,43.0665,56600.0
2009-12-09 12:10:00,55.36,55.41,55.28,55.29,86500.0,43.0742,43.1131,43.012,43.0198,86500.0
2009-12-09 12:20:00,55.29,55.4,55.25,55.39,43500.0,43.0198,43.1054,42.9886,43.0976,43500.0
2009-12-09 12:30:00,55.39,55.44,55.37,55.37,50200.0,43.0976,43.1365,43.082,43.082,50200.0
2009-12-09 12:40:00,55.37,55.44,55.35,55.38,43700.0,43.082,43.1365,43.0665,43.0898,43700.0
2009-12-09 12:50:00,55.38,55.49,55.36,55.44,46000.0,43.0898,43.1754,43.0742,43.1365,46000.0
2009-12-09 13:00:00,55.45,55.45,55.22,55.3,75300.0,43.1443,43.1443,42.9653,43.0276,75300.0
2009-12-09 13:10:00,55.3,55.39,55.26,55.39,34100.0,43.0276,43.0976,42.9964,43.0976,34100.0
2009-12-09 13:20:00,55.39,55.39,55.32,55.35,44800.0,43.0976,43.0976,43.0431,43.0665,44800.0
2009-12-09 13:30:00,55.35,55.39,55.26,55.26,41900.0,43.0665,43.0976,42.9964,42.9964,41900.0
2009-12-09 13:40:00,55.26,55.3,55.11,55.29,49900.0,42.9964,43.0276,42.8797,43.0198,49900.0
2009-12-09 13:50:00,55.3,55.33,55.2,55.22,47000.0,43.0276,43.0509,42.9497,42.9653,47000.0
2009-12-09 14:00:00,55.23,55.33,55.2,55.3,70200.0,42.9731,43.0509,42.9497,43.0276,70200.0
2009-12-09 14:10:00,55.3,55.37,55.28,55.32,95000.0,43.0276,43.082,43.012,43.0431,95000.0
2009-12-09 14:20:00,55.32,55.36,55.18,55.22,108300.0,43.0431,43.0742,42.9342,42.9653,108300.0
2009-12-09 14:30:00,55.22,55.35,55.22,55.27,113500.0,42.9653,43.0665,42.9653,43.0042,113500.0
2009-12-09 14:40:00,55.28,55.34,55.26,55.3,58400.0,43.012,43.0587,42.9964,43.0276,58400.0
2009-12-09 14:50:00,55.3,55.37,55.26,55.26,80100.0,43.0276,43.082,42.9964,42.9964,80100.0
2009-12-09 15:00:00,55.26,55.4,55.26,55.3,149400.0,42.9964,43.1054,42.9964,43.0276,149400.0
2009-12-09 15:10:00,55.3,55.38,55.28,55.28,115900.0,43.0276,43.0898,43.012,43.012,115900.0
2009-12-09 15:20:00,55.28,55.37,55.27,55.31,185700.0,43.012,43.082,43.0042,43.0353,185700.0
2009-12-09 15:30:00,55.31,55.33,55.25,55.28,147600.0,43.0353,43.0509,42.9886,43.012,147600.0
2009-12-09 15:40:00,55.27,55.5,55.27,55.46,196300.0,43.0042,43.1832,43.0042,43.152,196300.0
2009-12-09 15:50:00,55.47,55.5,55.38,55.43,306500.0,43.1598,43.1832,43.0898,43.1287,306500.0
2009-12-10 09:30:00,55.65,56.39,55.56,56.18,279200.0,43.2999,43.8757,43.2299,43.7123,279200.0
2009-12-10 09:40:00,56.19,56.34,55.79,55.84,236200.0,43.72,43.8368,43.4088,43.4477,236200.0
2009-12-10 09:50:00,55.84,55.84,55.5,55.5,199000.0,43.4477,43.4477,43.1832,43.1832,199000.0
2009-12-10 10:00:00,55.51,55.55,55.29,55.31,213900.0,43.1909,43.2221,43.0198,43.0353,213900.0
2009-12-10 10:10:00,55.3,55.37,55.24,55.27,104000.0,43.0276,43.082,42.9809,43.0042,104000.0
2009-12-10 10:20:00,55.28,55.38,55.17,55.37,120200.0,43.012,43.0898,42.9264,43.082,120200.0
2009-12-10 10:30:00,55.36,55.53,55.35,55.36,180700.0,43.0742,43.2065,43.0665,43.0742,180700.0
2009-12-10 10:40:00,55.37,55.44,55.28,55.28,100100.0,43.082,43.1365,43.012,43.012,100100.0
2009-12-10 10:50:00,55.28,55.3,55.15,55.2,129400.0,43.012,43.0276,42.9108,42.9497,129400.0
2009-12-10 11:00:00,55.19,55.26,55.16,55.23,74600.0,42.942,42.9964,42.9186,42.9731,74600.0
2009-12-10 11:10:00,55.24,55.38,55.2,55.29,113500.0,42.9809,43.0898,42.9497,43.0198,113500.0
2009-12-10 11:20:00,55.28,55.33,55.25,55.25,59700.0,43.012,43.0509,42.9886,42.9886,59700.0
2009-12-10 11:30:00,55.25,55.34,55.25,55.33,73300.0,42.9886,43.0587,42.9886,43.0509,73300.0
2009-12-10 11:40:00,55.34,55.35,55.28,55.28,56100.0,43.0587,43.0665,43.012,43.012,56100.0
2009-12-10 11:50:00,55.28,55.31,55.17,55.18,78800.0,43.012,43.0353,42.9264,42.9342,78800.0
2009-12-10 12:00:00,55.18,55.19,55.01,55.01,247900.0,42.9342,42.942,42.8019,42.8019,247900.0
2009-12-10 12:10:00,55.01,55.03,54.84,54.98,161500.0,42.8019,42.8175,42.6696,42.7786,161500.0
2009-12-10 12:20:00,54.99,55.07,54.85,54.87,93900.0,42.7863,42.8486,42.6774,42.693,93900.0
2009-12-10 12:30:00,54.87,55.02,54.86,54.91,83200.0,42.693,42.8097,42.6852,42.7241,83200.0
2009-12-10 12:40:00,54.92,54.96,54.87,54.96,99800.0,42.7319,42.763,42.693,42.763,99800.0
2009-12-10 12:50:00,54.96,55.04,54.93,55.01,62800.0,42.763,42.8253,42.7397,42.8019,62800.0
2009-12-10 13:00:00,55.01,55.01,54.85,54.88,113900.0,42.8019,42.8019,42.6774,42.7008,113900.0
2009-12-10 13:10:00,54.88,54.91,54.75,54.77,115500.0,42.7008,42.7241,42.5996,42.6152,115500.0
2009-12-10 13:20:00,54.77,54.83,54.72,54.82,80500.0,42.6152,42.6619,42.5763,42.6541,80500.0
2009-12-10 13:30:00,54.83,55.0,54.83,54.99,42900.0,42.6619,42.7941,42.6619,42.7863,42900.0
2009-12-10 13:40:00,55.0,55.02,54.97,55.0,57200.0,42.7941,42.8097,42.7708,42.7941,57200.0
2009-12-10 13:50:00,55.0,55.17,54.99,55.17,86200.0,42.7941,42.9264,42.7863,42.9264,86200.0
2009-12-10 14:00:00,55.17,55.22,55.11,55.11,84300.0,42.9264,42.9653,42.8797,42.8797,84300.0
2009-12-10 14:10:00,55.1,55.13,55.05,55.1,115400.0,42.8719,42.8953,42.833,42.8719,115400.0
2009-12-10 14:20:00,55.1,55.21,55.1,55.21,59100.0,42.8719,42.9575,42.8719,42.9575,59100.0
2009-12-10 14:30:00,55.22,55.28,55.22,55.27,47200.0,42.9653,43.012,42.9653,43.0042,47200.0
2009-12-10 14:40:00,55.26,55.28,55.21,55.27,55000.0,42.9964,43.012,42.9575,43.0042,55000.0
2009-12-10 14:50:00,55.27,55.29,55.2,55.2,63300.0,43.0042,43.0198,42.9497,42.9497,63300.0
2009-12-10 15:00:00,55.2,55.2,55.1,55.13,122800.0,42.9497,42.9497,42.8719,42.8953,122800.0
2009-12-10 15:10:00,55.14,55.14,55.09,55.09,78100.0,42.9031,42.9031,42.8642,42.8642,78100.0
2009-12-10 15:20:00,55.1,55.1,54.88,54.89,212400.0,42.8719,42.8719,42.7008,42.7085,212400.0
2009-12-10 15:30:00,54.9,54.98,54.8,54.97,234300.0,42.7163,42.7786,42.6385,42.7708,234300.0
2009-12-10 15:40:00,54.98,55.02,54.82,55.02,427700.0,42.7786,42.8097,42.6541,42.8097,427700.0
2009-12-10 15:50:00,55.02,55.02,54.94,54.96,484300.0,42.8097,42.8097,42.7474,42.763,484300.0
2009-12-11 09:30:00,55.47,55.65,55.3,55.45,321800.0,43.1598,43.2999,43.0276,43.1443,321800.0
2009-12-11 09:40:00,55.44,55.55,55.25,55.33,234700.0,43.1365,43.2221,42.9886,43.0509,234700.0
2009-12-11 09:50:00,55.31,55.5,55.14,55.4,404500.0,43.0353,43.1832,42.9031,43.1054,404500.0
2009-12-11 10:00:00,55.4,55.4,55.12,55.21,192300.0,43.1054,43.1054,42.8875,42.9575,192300.0
2009-12-11 10:10:00,55.24,55.43,55.18,55.42,131900.0,42.9809,43.1287,42.9342,43.1209,131900.0
2009-12-11 10:20:00,55.43,55.57,55.38,55.43,242100.0,43.1287,43.2376,43.0898,43.1287,242100.0
2009-12-11 10:30:00,55.42,55.59,55.41,55.57,215000.0,43.1209,43.2532,43.1131,43.2376,215000.0
2009-12-11 10:40:00,55.56,55.68,55.48,55.49,229900.0,43.2299,43.3232,43.1676,43.1754,229900.0
2009-12-11 10:50:00,55.49,55.54,55.44,55.45,152600.0,43.1754,43.2143,43.1365,43.1443,152600.0
2009-12-11 11:00:00,55.46,55.54,55.45,55.46,111200.0,43.152,43.2143,43.1443,43.152,111200.0
2009-12-11 11:10:00,55.47,55.53,55.44,55.49,123300.0,43.1598,43.2065,43.1365,43.1754,123300.0
2009-12-11 11:20:00,55.49,55.5,55.3,55.33,161300.0,43.1754,43.1832,43.0276,43.0509,161300.0
2009-12-11 11:30:00,55.34,55.34,55.22,55.29,120400.0,43.0587,43.0587,42.9653,43.0198,120400.0
2009-12-11 11:40:00,55.28,55.39,55.26,55.32,90500.0,43.012,43.0976,42.9964,43.0431,90500.0
2009-12-11 11:50:00,55.31,55.41,55.29,55.39,87900.0,43.0353,43.1131,43.0198,43.0976,87900.0
2009-12-11 12:00:00,55.39,55.52,55.39,55.42,96300.0,43.0976,43.1987,43.0976,43.1209,96300.0
2009-12-11 12:10:00,55.43,55.48,55.22,55.25,212100.0,43.1287,43.1676,42.9653,42.9886,212100.0
2009-12-11 12:20:00,55.25,55.3,55.23,55.23,155800.0,42.9886,43.0276,42.9731,42.9731,155800.0
2009-12-11 12:30:00,55.24,55.42,55.23,55.41,97700.0,42.9809,43.1209,42.9731,43.1131,97700.0
2009-12-11 12:40:00,55.4,55.42,55.33,55.38,134300.0,43.1054,43.1209,43.0509,43.0898,134300.0
2009-12-11 12:50:00,55.39,55.44,55.38,55.44,95600.0,43.0976,43.1365,43.0898,43.1365,95600.0
2009-12-11 13:00:00,55.44,55.5,55.31,55.37,112800.0,43.1365,43.1832,43.0353,43.082,112800.0
2009-12-11 13:10:00,55.37,55.45,55.36,55.4,126100.0,43.082,43.1443,43.0742,43.1054,126100.0
2009-12-11 13:20:00,55.4,55.5,55.4,55.49,123200.0,43.1054,43.1832,43.1054,43.1754,123200.0
2009-12-11 13:30:00,55.5,55.54,55.45,55.5,168900.0,43.1832,43.2143,43.1443,43.1832,168900.0
2009-12-11 13:40:00,55.5,55.51,55.46,55.47,92400.0,43.1832,43.1909,43.152,43.1598,92400.0
2009-12-11 13:50:00,55.47,55.54,55.44,55.53,121000.0,43.1598,43.2143,43.1365,43.2065,121000.0
2009-12-11 14:00:00,55.53,55.75,55.53,55.73,154000.0,43.2065,43.3777,43.2065,43.3621,154000.0
2009-12-11 14:10:00,55.72,55.75,55.66,55.69,160600.0,43.3543,43.3777,43.3077,43.331,160600.0
2009-12-11 14:20:00,55.69,55.73,55.65,55.65,94100.0,43.331,43.3621,43.2999,43.2999,94100.0
2009-12-11 14:30:00,55.66,55.71,55.65,55.68,86500.0,43.3077,43.3466,43.2999,43.3232,86500.0
2009-12-11 14:40:00,55.67,55.75,55.63,55.74,200700.0,43.3154,43.3777,43.2843,43.3699,200700.0
2009-12-11 14:50:00,55.74,55.77,55.7,55.7,200700.0,43.3699,43.3932,43.3388,43.3388,200700.0
2009-12-11 15:00:00,55.69,55.74,55.66,55.69,161800.0,43.331,43.3699,43.3077,43.331,161800.0
2009-12-11 15:10:00,55.7,55.75,55.68,55.69,158200.0,43.3388,43.3777,43.3232,43.331,158200.0
2009-12-11 15:20:00,55.7,55.75,55.69,55.72,163900.0,43.3388,43.3777,43.331,43.3543,163900.0
2009-12-11 15:30:00,55.72,55.8,55.69,55.7,381700.0,43.3543,43.4166,43.331,43.3388,381700.0
2009-12-11 15:40:00,55.69,55.7,55.53,55.59,397700.0,43.331,43.3388,43.2065,43.2532,397700.0
2009-12-11 15:50:00,55.59,55.62,55.53,55.62,537300.0,43.2532,43.2765,43.2065,43.2765,537300.0
2009-12-14 09:30:00,56.02,56.56,56.02,56.39,364200.0,43.5878,44.0079,43.5878,43.8757,364200.0
2009-12-14 09:40:00,56.39,56.39,56.07,56.13,258100.0,43.8757,43.8757,43.6267,43.6734,258100.0
2009-12-14 09:50:00,56.13,56.13,55.97,55.99,107700.0,43.6734,43.6734,43.5489,43.5644,107700.0
2009-12-14 10:00:00,56.0,56.0,55.86,55.9,214100.0,43.5722,43.5722,43.4633,43.4944,214100.0
2009-12-14 10:10:00,55.9,55.95,55.85,55.85,154500.0,43.4944,43.5333,43.4555,43.4555,154500.0
2009-12-14 10:20:00,55.85,56.02,55.82,56.0,130500.0,43.4555,43.5878,43.4322,43.5722,130500.0
2009-12-14 10:30:00,56.01,56.01,55.9,55.97,131300.0,43.58,43.58,43.4944,43.5489,131300.0
2009-12-14 10:40:00,55.97,56.03,55.96,56.03,74500.0,43.5489,43.5955,43.5411,43.5955,74500.0
2009-12-14 10:50:00,56.03,56.08,55.91,55.97,121100.0,43.5955,43.6345,43.5022,43.5489,121100.0
2009-12-14 11:00:00,55.97,56.0,55.86,55.9,74500.0,43.5489,43.5722,43.4633,43.4944,74500.0
2009-12-14 11:10:00,55.91,55.94,55.89,55.93,90700.0,43.5022,43.5255,43.4866,43.5177,90700.0
2009-12-14 11:20:00,55.93,55.95,55.87,55.9,170900.0,43.5177,43.5333,43.4711,43.4944,170900.0
2009-12-14 11:30:00,55.91,56.08,55.87,56.08,82400.0,43.5022,43.6345,43.4711,43.6345,82400.0
2009-12-14 11:40:00,56.08,56.1,55.99,56.0,125100.0,43.6345,43.65,43.5644,43.5722,125100.0
2009-12-14 11:50:00,56.0,56.03,55.94,55.99,76400.0,43.5722,43.5955,43.5255,43.5644,76400.0
2009-12-14 12:00:00,56.0,56.03,55.98,56.0,88900.0,43.5722,43.5955,43.5566,43.5722,88900.0
2009-12-14 12:10:00,56.0,56.08,56.0,56.07,71200.0,43.5722,43.6345,43.5722,43.6267,71200.0
2009-12-14 12:20:00,56.08,56.1,56.01,56.07,45500.0,43.6345,43.65,43.58,43.6267,45500.0
2009-12-14 12:30:00,56.08,56.1,56.06,56.07,46000.0,43.6345,43.65,43.6189,43.6267,46000.0
2009-12-14 12:40:00,56.08,56.1,56.0,56.01,53900.0,43.6345,43.65,43.5722,43.58,53900.0
2009-12-14 12:50:00,56.01,56.05,55.98,56.01,61000.0,43.58,43.6111,43.5566,43.58,61000.0
2009-12-14 13:00:00,56.0,56.03,55.99,56.0,54200.0,43.5722,43.5955,43.5644,43.5722,54200.0
2009-12-14 13:10:00,55.99,56.02,55.95,55.99,72200.0,43.5644,43.5878,43.5333,43.5644,72200.0
2009-12-14 13:20:00,55.99,56.08,55.98,56.07,37600.0,43.5644,43.6345,43.5566,43.6267,37600.0
2009-12-14 13:30:00,56.07,56.09,55.98,56.01,59800.0,43.6267,43.6422,43.5566,43.58,59800.0
2009-12-14 13:40:00,56.01,56.08,55.95,56.03,60400.0,43.58,43.6345,43.5333,43.5955,60400.0
2009-12-14 13:50:00,56.02,56.14,56.01,56.12,59600.0,43.5878,43.6811,43.58,43.6656,59600.0
2009-12-14 14:00:00,56.12,56.17,56.05,56.15,68800.0,43.6656,43.7045,43.6111,43.6889,68800.0
2009-12-14 14:10:00,56.15,56.17,56.11,56.11,62900.0,43.6889,43.7045,43.6578,43.6578,62900.0
2009-12-14 14:20:00,56.11,56.16,56.09,56.09,41300.0,43.6578,43.6967,43.6422,43.6422,41300.0
2009-12-14 14:30:00,56.1,56.14,56.09,56.11,93900.0,43.65,43.6811,43.6422,43.6578,93900.0
2009-12-14 14:40:00,56.11,56.12,56.06,56.07,94100.0,43.6578,43.6656,43.6189,43.6267,94100.0
2009-12-14 14:50:00,56.08,56.13,56.04,56.08,105200.0,43.6345,43.6734,43.6033,43.6345,105200.0
2009-12-14 15:00:00,56.1,56.17,56.05,56.12,103300.0,43.65,43.7045,43.6111,43.6656,103300.0
2009-12-14 15:10:00,56.11,56.13,56.04,56.11,120700.0,43.6578,43.6734,43.6033,43.6578,120700.0
2009-12-14 15:20:00,56.1,56.14,56.05,56.07,111800.0,43.65,43.6811,43.6111,43.6267,111800.0
2009-12-14 15:30:00,56.07,56.09,56.05,56.07,177300.0,43.6267,43.6422,43.6111,43.6267,177300.0
2009-12-14 15:40:00,56.06,56.08,56.04,56.08,254300.0,43.6189,43.6345,43.6033,43.6345,254300.0
2009-12-14 15:50:00,56.08,56.09,56.05,56.05,446100.0,43.6345,43.6422,43.6111,43.6111,446100.0
2009-12-15 09:30:00,56.35,56.37,55.6,55.64,288800.0,43.8445,43.8601,43.261,43.2921,288800.0
2009-12-15 09:40:00,55.61,55.79,55.46,55.47,240100.0,43.2688,43.4088,43.152,43.1598,240100.0
2009-12-15 09:50:00,55.48,55.69,55.46,55.51,203700.0,43.1676,43.331,43.152,43.1909,203700.0
2009-12-15 10:00:00,55.51,55.53,55.4,55.52,135200.0,43.1909,43.2065,43.1054,43.1987,135200.0
2009-12-15 10:10:00,55.51,55.72,55.47,55.68,138300.0,43.1909,43.3543,43.1598,43.3232,138300.0
2009-12-15 10:20:00,55.68,55.81,55.64,55.81,117300.0,43.3232,43.4244,43.2921,43.4244,117300.0
2009-12-15 10:30:00,55.78,55.99,55.78,55.99,156800.0,43.401,43.5644,43.401,43.5644,156800.0
2009-12-15 10:40:00,55.99,56.1,55.96,55.96,189100.0,43.5644,43.65,43.5411,43.5411,189100.0
2009-12-15 10:50:00,55.95,55.98,55.44,55.46,359700.0,43.5333,43.5566,43.1365,43.152,359700.0
2009-12-15 11:00:00,55.46,55.56,55.33,55.56,253700.0,43.152,43.2299,43.0509,43.2299,253700.0
2009-12-15 11:10:00,55.56,55.75,55.48,55.7,124000.0,43.2299,43.3777,43.1676,43.3388,124000.0
2009-12-15 11:20:00,55.7,55.81,55.61,55.81,91800.0,43.3388,43.4244,43.2688,43.4244,91800.0
2009-12-15 11:30:00,55.81,56.05,55.8,56.03,210000.0,43.4244,43.6111,43.4166,43.5955,210000.0
2009-12-15 11:40:00,56.02,56.06,55.95,55.98,97600.0,43.5878,43.6189,43.5333,43.5566,97600.0
2009-12-15 11:50:00,55.99,56.13,55.97,56.1,78600.0,43.5644,43.6734,43.5489,43.65,78600.0
2009-12-15 12:00:00,56.1,56.18,56.1,56.18,70600.0,43.65,43.7123,43.65,43.7123,70600.0
2009-12-15 12:10:00,56.17,56.19,55.97,55.97,97600.0,43.7045,43.72,43.5489,43.5489,97600.0
2009-12-15 12:20:00,55.98,56.07,55.96,56.02,43700.0,43.5566,43.6267,43.5411,43.5878,43700.0
2009-12-15 12:30:00,56.03,56.03,55.96,55.96,56000.0,43.5955,43.5955,43.5411,43.5411,56000.0
2009-12-15 12:40:00,55.96,55.97,55.83,55.84,117600.0,43.5411,43.5489,43.4399,43.4477,117600.0
2009-12-15 12:50:00,55.83,56.0,55.79,55.95,74900.0,43.4399,43.5722,43.4088,43.5333,74900.0
2009-12-15 13:00:00,55.95,56.07,55.9,56.03,163200.0,43.5333,43.6267,43.4944,43.5955,163200.0
2009-12-15 13:10:00,56.04,56.23,56.03,56.2,194700.0,43.6033,43.7512,43.5955,43.7278,194700.0
2009-12-15 13:20:00,56.2,56.24,55.84,55.9,401800.0,43.7278,43.7589,43.4477,43.4944,401800.0
2009-12-15 13:30:00,55.91,55.91,55.53,55.58,414500.0,43.5022,43.5022,43.2065,43.2454,414500.0
2009-12-15 13:40:00,55.58,55.76,55.51,55.65,202300.0,43.2454,43.3855,43.1909,43.2999,202300.0
2009-12-15 13:50:00,55.65,55.7,55.47,55.5,182400.0,43.2999,43.3388,43.1598,43.1832,182400.0
2009-12-15 14:00:00,55.49,55.59,55.4,55.55,152400.0,43.1754,43.2532,43.1054,43.2221,152400.0
2009-12-15 14:10:00,55.54,55.63,55.53,55.54,105500.0,43.2143,43.2843,43.2065,43.2143,105500.0
2009-12-15 14:20:00,55.55,55.72,55.55,55.72,112200.0,43.2221,43.3543,43.2221,43.3543,112200.0
2009-12-15 14:30:00,55.73,55.78,55.7,55.72,125800.0,43.3621,43.401,43.3388,43.3543,125800.0
2009-12-15 14:40:00,55.73,55.73,55.66,55.67,66600.0,43.3621,43.3621,43.3077,43.3154,66600.0
2009-12-15 14:50:00,55.66,55.67,55.58,55.63,114000.0,43.3077,43.3154,43.2454,43.2843,114000.0
2009-12-15 15:00:00,55.63,55.72,55.61,55.61,147800.0,43.2843,43.3543,43.2688,43.2688,147800.0
2009-12-15 15:10:00,55.61,55.64,55.59,55.64,83800.0,43.2688,43.2921,43.2532,43.2921,83800.0
2009-12-15 15:20:00,55.64,55.66,55.48,55.6,212700.0,43.2921,43.3077,43.1676,43.261,212700.0
2009-12-15 15:30:00,55.59,55.74,55.57,55.65,363500.0,43.2532,43.3699,43.2376,43.2999,363500.0
2009-12-15 15:40:00,55.65,55.65,55.46,55.53,364900.0,43.2999,43.2999,43.152,43.2065,364900.0
2009-12-15 15:50:00,55.52,55.68,55.5,55.66,470600.0,43.1987,43.3232,43.1832,43.3077,470600.0
2009-12-16 09:30:00,56.11,56.14,55.76,55.87,241500.0,43.6578,43.6811,43.3855,43.4711,241500.0
2009-12-16 09:40:00,55.87,55.88,55.58,55.58,213700.0,43.4711,43.4788,43.2454,43.2454,213700.0
2009-12-16 09:50:00,55.59,55.62,55.31,55.36,309100.0,43.2532,43.2765,43.0353,43.0742,309100.0
2009-12-16 10:00:00,55.36,55.41,55.01,55.1,337600.0,43.0742,43.1131,42.8019,42.8719,337600.0
2009-12-16 10:10:00,55.1,55.13,54.88,54.97,291600.0,42.8719,42.8953,42.7008,42.7708,291600.0
2009-12-16 10:20:00,54.96,55.0,54.83,54.85,294200.0,42.763,42.7941,42.6619,42.6774,294200.0
2009-12-16 10:30:00,54.87,54.93,54.74,54.83,311900.0,42.693,42.7397,42.5918,42.6619,311900.0
2009-12-16 10:40:00,54.83,54.84,54.63,54.72,284400.0,42.6619,42.6696,42.5062,42.5763,284400.0
2009-12-16 10:50:00,54.72,54.88,54.72,54.75,155500.0,42.5763,42.7008,42.5763,42.5996,155500.0
2009-12-16 11:00:00,54.75,54.86,54.69,54.84,147600.0,42.5996,42.6852,42.5529,42.6696,147600.0
2009-12-16 11:10:00,54.84,54.97,54.84,54.96,153200.0,42.6696,42.7708,42.6696,42.763,153200.0
2009-12-16 11:20:00,54.96,55.02,54.72,54.73,178800.0,42.763,42.8097,42.5763,42.5841,178800.0
2009-12-16 11:30:00,54.74,54.83,54.73,54.74,133400.0,42.5918,42.6619,42.5841,42.5918,133400.0
2009-12-16 11:40:00,54.74,54.8,54.61,54.62,147000.0,42.5918,42.6385,42.4907,42.4985,147000.0
2009-12-16 11:50:00,54.62,54.68,54.45,54.47,260400.0,42.4985,42.5451,42.3662,42.3818,260400.0
2009-12-16 12:00:00,54.47,54.57,54.47,54.57,114900.0,42.3818,42.4596,42.3818,42.4596,114900.0
2009-12-16 12:10:00,54.58,54.67,54.52,54.58,96900.0,42.4673,42.5374,42.4207,42.4673,96900.0
2009-12-16 12:20:00,54.59,54.69,54.58,54.68,107100.0,42.4751,42.5529,42.4673,42.5451,107100.0
2009-12-16 12:30:00,54.67,54.68,54.59,54.59,92900.0,42.5374,42.5451,42.4751,42.4751,92900.0
2009-12-16 12:40:00,54.59,54.69,54.58,54.69,84400.0,42.4751,42.5529,42.4673,42.5529,84400.0
2009-12-16 12:50:00,54.69,54.76,54.64,54.76,119300.0,42.5529,42.6074,42.514,42.6074,119300.0
2009-12-16 13:00:00,54.76,54.81,54.75,54.78,91200.0,42.6074,42.6463,42.5996,42.623,91200.0
2009-12-16 13:10:00,54.78,54.85,54.78,54.85,64400.0,42.623,42.6774,42.623,42.6774,64400.0
2009-12-16 13:20:00,54.85,54.94,54.84,54.92,126600.0,42.6774,42.7474,42.6696,42.7319,126600.0
2009-12-16 13:30:00,54.92,54.94,54.85,54.93,95400.0,42.7319,42.7474,42.6774,42.7397,95400.0
2009-12-16 13:40:00,54.92,55.02,54.92,55.0,84000.0,42.7319,42.8097,42.7319,42.7941,84000.0
2009-12-16 13:50:00,55.01,55.02,54.96,54.99,78300.0,42.8019,42.8097,42.763,42.7863,78300.0
2009-12-16 14:00:00,54.99,55.02,54.9,54.95,103400.0,42.7863,42.8097,42.7163,42.7552,103400.0
2009-12-16 14:10:00,54.96,55.1,54.96,55.1,103200.0,42.763,42.8719,42.763,42.8719,103200.0
2009-12-16 14:20:00,55.11,55.15,54.88,55.09,139800.0,42.8797,42.9108,42.7008,42.8642,139800.0
2009-12-16 14:30:00,55.09,55.09,55.0,55.08,92500.0,42.8642,42.8642,42.7941,42.8564,92500.0
2009-12-16 14:40:00,55.08,55.11,54.99,55.0,173000.0,42.8564,42.8797,42.7863,42.7941,173000.0
2009-12-16 14:50:00,54.99,55.1,54.96,55.05,170400.0,42.7863,42.8719,42.763,42.833,170400.0
2009-12-16 15:00:00,55.06,55.06,54.94,55.03,98600.0,42.8408,42.8408,42.7474,42.8175,98600.0
2009-12-16 15:10:00,55.03,55.07,55.0,55.0,158900.0,42.8175,42.8486,42.7941,42.7941,158900.0
2009-12-16 15:20:00,55.0,55.01,54.85,54.89,208900.0,42.7941,42.8019,42.6774,42.7085,208900.0
2009-12-16 15:30:00,54.88,55.01,54.88,55.01,166100.0,42.7008,42.8019,42.7008,42.8019,166100.0
2009-12-16 15:40:00,55.0,55.08,54.99,55.08,218500.0,42.7941,42.8564,42.7863,42.8564,218500.0
2009-12-16 15:50:00,55.08,55.16,55.0,55.16,516600.0,42.8564,42.9186,42.7941,42.9186,516600.0
2009-12-17 09:30:00,54.89,55.4,54.56,55.21,258500.0,42.7085,43.1054,42.4518,42.9575,258500.0
2009-12-17 09:40:00,55.19,55.24,54.9,55.01,200600.0,42.942,42.9809,42.7163,42.8019,200600.0
2009-12-17 09:50:00,55.01,55.12,54.88,54.88,186300.0,42.8019,42.8875,42.7008,42.7008,186300.0
2009-12-17 10:00:00,54.89,55.05,54.79,54.83,211400.0,42.7085,42.833,42.6307,42.6619,211400.0
2009-12-17 10:10:00,54.83,54.95,54.76,54.95,161300.0,42.6619,42.7552,42.6074,42.7552,161300.0
2009-12-17 10:20:00,54.95,55.17,54.95,55.06,174600.0,42.7552,42.9264,42.7552,42.8408,174600.0
2009-12-17 10:30:00,55.06,55.16,54.99,55.01,129000.0,42.8408,42.9186,42.7863,42.8019,129000.0
2009-12-17 10:40:00,55.0,55.09,54.99,55.09,69700.0,42.7941,42.8642,42.7863,42.8642,69700.0
2009-12-17 10:50:00,55.09,55.23,55.08,55.22,91800.0,42.8642,42.9731,42.8564,42.9653,91800.0
2009-12-17 11:00:00,55.23,55.26,55.1,55.1,75300.0,42.9731,42.9964,42.8719,42.8719,75300.0
2009-12-17 11:10:00,55.1,55.29,55.1,55.25,91100.0,42.8719,43.0198,42.8719,42.9886,91100.0
2009-12-17 11:20:00,55.25,55.34,55.13,55.15,87600.0,42.9886,43.0587,42.8953,42.9108,87600.0
2009-12-17 11:30:00,55.14,55.16,55.03,55.16,84200.0,42.9031,42.9186,42.8175,42.9186,84200.0
2009-12-17 11:40:00,55.16,55.2,54.98,55.05,106300.0,42.9186,42.9497,42.7786,42.833,106300.0
2009-12-17 11:50:00,55.05,55.1,54.99,55.09,43000.0,42.833,42.8719,42.7863,42.8642,43000.0
2009-12-17 12:00:00,55.1,55.1,55.0,55.08,61900.0,42.8719,42.8719,42.7941,42.8564,61900.0
2009-12-17 12:10:00,55.08,55.12,55.01,55.05,72900.0,42.8564,42.8875,42.8019,42.833,72900.0
2009-12-17 12:20:00,55.07,55.1,54.92,54.92,90600.0,42.8486,42.8719,42.7319,42.7319,90600.0
2009-12-17 12:30:00,54.92,54.96,54.87,54.9,112400.0,42.7319,42.763,42.693,42.7163,112400.0
2009-12-17 12:40:00,54.9,54.91,54.72,54.72,263000.0,42.7163,42.7241,42.5763,42.5763,263000.0
2009-12-17 12:50:00,54.72,54.8,54.68,54.69,127500.0,42.5763,42.6385,42.5451,42.5529,127500.0
2009-12-17 13:00:00,54.7,54.74,54.58,54.63,258800.0,42.5607,42.5918,42.4673,42.5062,258800.0
2009-12-17 13:10:00,54.63,54.77,54.62,54.7,98900.0,42.5062,42.6152,42.4985,42.5607,98900.0
2009-12-17 13:20:00,54.7,54.72,54.66,54.7,122400.0,42.5607,42.5763,42.5296,42.5607,122400.0
2009-12-17 13:30:00,54.71,54.78,54.7,54.71,76200.0,42.5685,42.623,42.5607,42.5685,76200.0
2009-12-17 13:40:00,54.7,54.76,54.64,54.73,95300.0,42.5607,42.6074,42.514,42.5841,95300.0
2009-12-17 13:50:00,54.73,54.83,54.71,54.75,139600.0,42.5841,42.6619,42.5685,42.5996,139600.0
2009-12-17 14:00:00,54.75,54.77,54.67,54.68,107000.0,42.5996,42.6152,42.5374,42.5451,107000.0
2009-12-17 14:10:00,54.69,54.76,54.66,54.76,135600.0,42.5529,42.6074,42.5296,42.6074,135600.0
2009-12-17 14:20:00,54.75,54.76,54.63,54.69,167300.0,42.5996,42.6074,42.5062,42.5529,167300.0
2009-12-17 14:30:00,54.69,54.87,54.69,54.85,60300.0,42.5529,42.693,42.5529,42.6774,60300.0
2009-12-17 14:40:00,54.85,54.86,54.68,54.71,105700.0,42.6774,42.6852,42.5451,42.5685,105700.0
2009-12-17 14:50:00,54.71,54.76,54.7,54.73,89600.0,42.5685,42.6074,42.5607,42.5841,89600.0
2009-12-17 15:00:00,54.73,54.76,54.66,54.73,118800.0,42.5841,42.6074,42.5296,42.5841,118800.0
2009-12-17 15:10:00,54.74,54.74,54.58,54.7,139600.0,42.5918,42.5918,42.4673,42.5607,139600.0
2009-12-17 15:20:00,54.7,54.73,54.6,54.6,140900.0,42.5607,42.5841,42.4829,42.4829,140900.0
2009-12-17 15:30:00,54.59,54.72,54.58,54.59,165500.0,42.4751,42.5763,42.4673,42.4751,165500.0
2009-12-17 15:40:00,54.59,54.62,54.45,54.51,318000.0,42.4751,42.4985,42.3662,42.4129,318000.0
2009-12-17 15:50:00,54.5,54.59,54.41,54.46,400400.0,42.4051,42.4751,42.3351,42.374,400400.0
2009-12-18 09:30:00,54.49,54.74,54.47,54.56,1859900.0,42.3973,42.5918,42.3818,42.4518,1859900.0
2009-12-18 09:40:00,54.54,54.64,54.26,54.27,187400.0,42.4362,42.514,42.2184,42.2261,187400.0
2009-12-18 09:50:00,54.26,54.3,53.96,53.96,239500.0,42.2184,42.2495,41.9849,41.9849,239500.0
2009-12-18 10:00:00,53.97,53.98,53.84,53.87,223900.0,41.9927,42.0005,41.8916,41.9149,223900.0
2009-12-18 10:10:00,53.86,54.03,53.86,53.98,146200.0,41.9071,42.0394,41.9071,42.0005,146200.0
2009-12-18 10:20:00,53.98,54.0,53.9,53.96,156900.0,42.0005,42.0161,41.9382,41.9849,156900.0
2009-12-18 10:30:00,53.97,54.0,53.88,53.99,129000.0,41.9927,42.0161,41.9227,42.0083,129000.0
2009-12-18 10:40:00,53.99,54.04,53.85,53.85,119100.0,42.0083,42.0472,41.8993,41.8993,119100.0
2009-12-18 10:50:00,53.85,53.97,53.85,53.93,129000.0,41.8993,41.9927,41.8993,41.9616,129000.0
2009-12-18 11:00:00,53.93,53.97,53.62,53.65,139500.0,41.9616,41.9927,41.7204,41.7437,139500.0
2009-12-18 11:10:00,53.67,53.72,53.41,53.52,147200.0,41.7593,41.7982,41.557,41.6426,147200.0
2009-12-18 11:20:00,53.52,53.53,53.38,53.38,104300.0,41.6426,41.6504,41.5336,41.5336,104300.0
2009-12-18 11:30:00,53.38,53.38,53.28,53.29,124600.0,41.5336,41.5336,41.4558,41.4636,124600.0
2009-12-18 11:40:00,53.29,53.39,53.29,53.39,218800.0,41.4636,41.5414,41.4636,41.5414,218800.0
2009-12-18 11:50:00,53.39,53.5,53.37,53.37,119900.0,41.5414,41.627,41.5259,41.5259,119900.0
2009-12-18 12:00:00,53.37,53.42,53.25,53.27,154000.0,41.5259,41.5648,41.4325,41.4481,154000.0
2009-12-18 12:10:00,53.27,53.27,53.2,53.24,197700.0,41.4481,41.4481,41.3936,41.4247,197700.0
2009-12-18 12:20:00,53.23,53.24,53.17,53.24,120100.0,41.4169,41.4247,41.3703,41.4247,120100.0
2009-12-18 12:30:00,53.23,53.3,53.21,53.29,105700.0,41.4169,41.4714,41.4014,41.4636,105700.0
2009-12-18 12:40:00,53.29,53.36,53.26,53.36,80100.0,41.4636,41.5181,41.4403,41.5181,80100.0
2009-12-18 12:50:00,53.36,53.41,53.3,53.38,123100.0,41.5181,41.557,41.4714,41.5336,123100.0
2009-12-18 13:00:00,53.37,53.51,53.37,53.5,83400.0,41.5259,41.6348,41.5259,41.627,83400.0
2009-12-18 13:10:00,53.51,53.56,53.48,53.5,125000.0,41.6348,41.6737,41.6115,41.627,125000.0
2009-12-18 13:20:00,53.5,53.51,53.42,53.44,108100.0,41.627,41.6348,41.5648,41.5803,108100.0
2009-12-18 13:30:00,53.44,53.45,53.36,53.42,105200.0,41.5803,41.5881,41.5181,41.5648,105200.0
2009-12-18 13:40:00,53.43,53.56,53.39,53.5,85600.0,41.5726,41.6737,41.5414,41.627,85600.0
2009-12-18 13:50:00,53.5,53.52,53.41,53.44,74200.0,41.627,41.6426,41.557,41.5803,74200.0
2009-12-18 14:00:00,53.45,53.48,53.39,53.46,71100.0,41.5881,41.6115,41.5414,41.5959,71100.0
2009-12-18 14:10:00,53.46,53.46,53.41,53.42,132200.0,41.5959,41.5959,41.557,41.5648,132200.0
2009-12-18 14:20:00,53.42,53.43,53.24,53.28,134400.0,41.5648,41.5726,41.4247,41.4558,134400.0
2009-12-18 14:30:00,53.28,53.29,53.22,53.22,154900.0,41.4558,41.4636,41.4092,41.4092,154900.0
2009-12-18 14:40:00,53.23,53.24,53.13,53.14,265000.0,41.4169,41.4247,41.3391,41.3469,265000.0
2009-12-18 14:50:00,53.14,53.17,53.1,53.17,173900.0,41.3469,41.3703,41.3158,41.3703,173900.0
2009-12-18 15:00:00,53.17,53.29,53.16,53.24,143300.0,41.3703,41.4636,41.3625,41.4247,143300.0
2009-12-18 15:10:00,53.24,53.33,53.23,53.3,106700.0,41.4247,41.4947,41.4169,41.4714,106700.0
2009-12-18 15:20:00,53.31,53.32,53.18,53.21,178600.0,41.4792,41.487,41.378,41.4014,178600.0
2009-12-18 15:30:00,53.21,53.29,53.17,53.22,183100.0,41.4014,41.4636,41.3703,41.4092,183100.0
2009-12-18 15:40:00,53.21,53.38,53.17,53.34,353400.0,41.4014,41.5336,41.3703,41.5025,353400.0
2009-12-18 15:50:00,53.35,53.51,53.32,53.48,498500.0,41.5103,41.6348,41.487,41.6115,498500.0
2009-12-21 09:30:00,53.36,54.45,53.36,54.08,297000.0,41.5181,42.3662,41.5181,42.0783,297000.0
2009-12-21 09:40:00,54.1,54.35,54.05,54.07,185600.0,42.0939,42.2884,42.055,42.0705,185600.0
2009-12-21 09:50:00,54.06,54.18,54.03,54.03,139400.0,42.0627,42.1561,42.0394,42.0394,139400.0
2009-12-21 10:00:00,54.03,54.22,54.03,54.14,150000.0,42.0394,42.1872,42.0394,42.125,150000.0
2009-12-21 10:10:00,54.14,54.35,54.13,54.35,112200.0,42.125,42.2884,42.1172,42.2884,112200.0
2009-12-21 10:20:00,54.35,54.35,54.17,54.19,134700.0,42.2884,42.2884,42.1483,42.1639,134700.0
2009-12-21 10:30:00,54.19,54.37,54.17,54.37,60600.0,42.1639,42.3039,42.1483,42.3039,60600.0
2009-12-21 10:40:00,54.37,54.37,54.17,54.19,84700.0,42.3039,42.3039,42.1483,42.1639,84700.0
2009-12-21 10:50:00,54.18,54.19,54.04,54.07,83000.0,42.1561,42.1639,42.0472,42.0705,83000.0
2009-12-21 11:00:00,54.07,54.31,54.07,54.25,93800.0,42.0705,42.2573,42.0705,42.2106,93800.0
2009-12-21 11:10:00,54.24,54.3,54.22,54.29,38800.0,42.2028,42.2495,42.1872,42.2417,38800.0
2009-12-21 11:20:00,54.28,54.3,54.13,54.13,46600.0,42.2339,42.2495,42.1172,42.1172,46600.0
2009-12-21 11:30:00,54.12,54.3,54.09,54.28,51800.0,42.1094,42.2495,42.0861,42.2339,51800.0
2009-12-21 11:40:00,54.27,54.45,54.26,54.44,79000.0,42.2261,42.3662,42.2184,42.3584,79000.0
2009-12-21 11:50:00,54.44,54.45,54.32,54.34,45700.0,42.3584,42.3662,42.265,42.2806,45700.0
2009-12-21 12:00:00,54.33,54.5,54.33,54.41,56500.0,42.2728,42.4051,42.2728,42.3351,56500.0
2009-12-21 12:10:00,54.41,54.42,54.33,54.41,34100.0,42.3351,42.3428,42.2728,42.3351,34100.0
2009-12-21 12:20:00,54.41,54.42,54.23,54.24,44300.0,42.3351,42.3428,42.195,42.2028,44300.0
2009-12-21 12:30:00,54.23,54.26,54.18,54.18,52800.0,42.195,42.2184,42.1561,42.1561,52800.0
2009-12-21 12:40:00,54.19,54.23,54.11,54.15,54900.0,42.1639,42.195,42.1016,42.1328,54900.0
2009-12-21 12:50:00,54.13,54.21,54.11,54.17,29200.0,42.1172,42.1795,42.1016,42.1483,29200.0
2009-12-21 13:00:00,54.17,54.19,54.11,54.18,25800.0,42.1483,42.1639,42.1016,42.1561,25800.0
2009-12-21 13:10:00,54.18,54.2,54.07,54.07,42200.0,42.1561,42.1717,42.0705,42.0705,42200.0
2009-12-21 13:20:00,54.07,54.18,54.05,54.16,47100.0,42.0705,42.1561,42.055,42.1405,47100.0
2009-12-21 13:30:00,54.18,54.22,54.13,54.19,25500.0,42.1561,42.1872,42.1172,42.1639,25500.0
2009-12-21 13:40:00,54.18,54.29,54.15,54.24,76300.0,42.1561,42.2417,42.1328,42.2028,76300.0
2009-12-21 13:50:00,54.25,54.32,54.22,54.3,52800.0,42.2106,42.265,42.1872,42.2495,52800.0
2009-12-21 14:00:00,54.29,54.33,54.2,54.23,66600.0,42.2417,42.2728,42.1717,42.195,66600.0
2009-12-21 14:10:00,54.24,54.34,54.24,54.33,72400.0,42.2028,42.2806,42.2028,42.2728,72400.0
2009-12-21 14:20:00,54.34,54.41,54.34,54.38,88600.0,42.2806,42.3351,42.2806,42.3117,88600.0
2009-12-21 14:30:00,54.38,54.43,54.32,54.32,45700.0,42.3117,42.3506,42.265,42.265,45700.0
2009-12-21 14:40:00,54.32,54.38,54.32,54.32,47400.0,42.265,42.3117,42.265,42.265,47400.0
2009-12-21 14:50:00,54.32,54.39,54.31,54.34,50200.0,42.265,42.3195,42.2573,42.2806,50200.0
2009-12-21 15:00:00,54.34,54.35,54.27,54.28,75400.0,42.2806,42.2884,42.2261,42.2339,75400.0
2009-12-21 15:10:00,54.28,54.31,54.19,54.22,99000.0,42.2339,42.2573,42.1639,42.1872,99000.0
2009-12-21 15:20:00,54.22,54.3,54.22,54.27,106900.0,42.1872,42.2495,42.1872,42.2261,106900.0
2009-12-21 15:30:00,54.27,54.33,54.25,54.29,123100.0,42.2261,42.2728,42.2106,42.2417,123100.0
2009-12-21 15:40:00,54.29,54.36,54.27,54.29,165900.0,42.2417,42.2962,42.2261,42.2417,165900.0
2009-12-21 15:50:00,54.29,54.35,54.26,54.3,263300.0,42.2417,42.2884,42.2184,42.2495,263300.0
2009-12-22 09:30:00,54.4,54.6,54.31,54.58,83900.0,42.3273,42.4829,42.2573,42.4673,83900.0
2009-12-22 09:40:00,54.55,55.0,54.55,54.96,179900.0,42.444,42.7941,42.444,42.763,179900.0
2009-12-22 09:50:00,54.95,55.08,54.92,54.97,118500.0,42.7552,42.8564,42.7319,42.7708,118500.0
2009-12-22 10:00:00,54.97,55.31,54.96,55.28,168500.0,42.7708,43.0353,42.763,43.012,168500.0
2009-12-22 10:10:00,55.29,55.33,55.21,55.24,154300.0,43.0198,43.0509,42.9575,42.9809,154300.0
2009-12-22 10:20:00,55.23,55.32,55.17,55.3,94200.0,42.9731,43.0431,42.9264,43.0276,94200.0
2009-12-22 10:30:00,55.3,55.31,55.23,55.24,99200.0,43.0276,43.0353,42.9731,42.9809,99200.0
2009-12-22 10:40:00,55.24,55.29,55.2,55.29,135100.0,42.9809,43.0198,42.9497,43.0198,135100.0
2009-12-22 10:50:00,55.27,55.35,55.26,55.35,146500.0,43.0042,43.0665,42.9964,43.0665,146500.0
2009-12-22 11:00:00,55.35,55.37,55.11,55.13,141000.0,43.0665,43.082,42.8797,42.8953,141000.0
2009-12-22 11:10:00,55.13,55.25,55.08,55.12,92400.0,42.8953,42.9886,42.8564,42.8875,92400.0
2009-12-22 11:20:00,55.12,55.13,55.03,55.04,65300.0,42.8875,42.8953,42.8175,42.8253,65300.0
2009-12-22 11:30:00,55.04,55.04,54.89,54.94,77500.0,42.8253,42.8253,42.7085,42.7474,77500.0
2009-12-22 11:40:00,54.92,55.1,54.92,55.1,39300.0,42.7319,42.8719,42.7319,42.8719,39300.0
2009-12-22 11:50:00,55.1,55.13,55.03,55.04,35000.0,42.8719,42.8953,42.8175,42.8253,35000.0
2009-12-22 12:00:00,55.04,55.14,55.04,55.1,45200.0,42.8253,42.9031,42.8253,42.8719,45200.0
2009-12-22 12:10:00,55.1,55.1,55.04,55.06,34300.0,42.8719,42.8719,42.8253,42.8408,34300.0
2009-12-22 12:20:00,55.07,55.07,54.99,55.04,43700.0,42.8486,42.8486,42.7863,42.8253,43700.0
2009-12-22 12:30:00,55.03,55.1,54.99,55.01,38800.0,42.8175,42.8719,42.7863,42.8019,38800.0
2009-12-22 12:40:00,55.01,55.1,54.99,55.09,50100.0,42.8019,42.8719,42.7863,42.8642,50100.0
2009-12-22 12:50:00,55.08,55.1,55.0,55.05,58100.0,42.8564,42.8719,42.7941,42.833,58100.0
2009-12-22 13:00:00,55.06,55.18,55.05,55.18,71600.0,42.8408,42.9342,42.833,42.9342,71600.0
2009-12-22 13:10:00,55.18,55.21,55.07,55.08,56100.0,42.9342,42.9575,42.8486,42.8564,56100.0
2009-12-22 13:20:00,55.08,55.12,55.05,55.12,47700.0,42.8564,42.8875,42.833,42.8875,47700.0
2009-12-22 13:30:00,55.12,55.16,55.02,55.16,61400.0,42.8875,42.9186,42.8097,42.9186,61400.0
2009-12-22 13:40:00,55.14,55.15,55.05,55.05,27700.0,42.9031,42.9108,42.833,42.833,27700.0
2009-12-22 13:50:00,55.07,55.18,55.04,55.17,40800.0,42.8486,42.9342,42.8253,42.9264,40800.0
2009-12-22 14:00:00,55.16,55.18,55.09,55.1,54400.0,42.9186,42.9342,42.8642,42.8719,54400.0
2009-12-22 14:10:00,55.1,55.15,55.07,55.14,59500.0,42.8719,42.9108,42.8486,42.9031,59500.0
2009-12-22 14:20:00,55.14,55.14,55.05,55.09,88500.0,42.9031,42.9031,42.833,42.8642,88500.0
2009-12-22 14:30:00,55.1,55.17,55.09,55.14,73700.0,42.8719,42.9264,42.8642,42.9031,73700.0
2009-12-22 14:40:00,55.14,55.15,55.06,55.06,74100.0,42.9031,42.9108,42.8408,42.8408,74100.0
2009-12-22 14:50:00,55.05,55.09,55.04,55.05,42700.0,42.833,42.8642,42.8253,42.833,42700.0
2009-12-22 15:00:00,55.03,55.03,54.96,55.01,34200.0,42.8175,42.8175,42.763,42.8019,34200.0
2009-12-22 15:10:00,55.01,55.06,54.99,55.02,56300.0,42.8019,42.8408,42.7863,42.8097,56300.0
2009-12-22 15:20:00,55.03,55.09,55.01,55.06,80500.0,42.8175,42.8642,42.8019,42.8408,80500.0
2009-12-22 15:30:00,55.06,55.1,55.02,55.04,124900.0,42.8408,42.8719,42.8097,42.8253,124900.0
2009-12-22 15:40:00,55.05,55.07,55.01,55.05,157400.0,42.833,42.8486,42.8019,42.833,157400.0
2009-12-22 15:50:00,55.06,55.16,55.01,55.14,379800.0,42.8408,42.9186,42.8019,42.9031,379800.0
2009-12-23 09:30:00,55.41,55.65,55.35,55.59,139100.0,43.1131,43.2999,43.0665,43.2532,139100.0
2009-12-23 09:40:00,55.61,55.65,55.51,55.53,102500.0,43.2688,43.2999,43.1909,43.2065,102500.0
2009-12-23 09:50:00,55.53,55.56,55.45,55.46,115800.0,43.2065,43.2299,43.1443,43.152,115800.0
2009-12-23 10:00:00,55.45,55.52,55.33,55.37,192900.0,43.1443,43.1987,43.0509,43.082,192900.0
2009-12-23 10:10:00,55.37,55.47,55.37,55.47,89800.0,43.082,43.1598,43.082,43.1598,89800.0
2009-12-23 10:20:00,55.47,55.53,55.44,55.46,85100.0,43.1598,43.2065,43.1365,43.152,85100.0
2009-12-23 10:30:00,55.46,55.52,55.35,55.4,79300.0,43.152,43.1987,43.0665,43.1054,79300.0
2009-12-23 10:40:00,55.4,55.47,55.35,55.46,70000.0,43.1054,43.1598,43.0665,43.152,70000.0
2009-12-23 10:50:00,55.46,55.47,55.38,55.39,55900.0,43.152,43.1598,43.0898,43.0976,55900.0
2009-12-23 11:00:00,55.41,55.41,55.33,55.34,45400.0,43.1131,43.1131,43.0509,43.0587,45400.0
2009-12-23 11:10:00,55.34,55.34,55.3,55.31,31700.0,43.0587,43.0587,43.0276,43.0353,31700.0
2009-12-23 11:20:00,55.32,55.32,55.22,55.22,48300.0,43.0431,43.0431,42.9653,42.9653,48300.0
2009-12-23 11:30:00,55.24,55.26,55.18,55.2,51600.0,42.9809,42.9964,42.9342,42.9497,51600.0
2009-12-23 11:40:00,55.2,55.3,55.2,55.3,52200.0,42.9497,43.0276,42.9497,43.0276,52200.0
2009-12-23 11:50:00,55.29,55.35,55.26,55.28,44400.0,43.0198,43.0665,42.9964,43.012,44400.0
2009-12-23 12:00:00,55.28,55.37,55.26,55.29,73200.0,43.012,43.082,42.9964,43.0198,73200.0
2009-12-23 12:10:00,55.3,55.47,55.29,55.46,44500.0,43.0276,43.1598,43.0198,43.152,44500.0
2009-12-23 12:20:00,55.46,55.46,55.43,55.44,34700.0,43.152,43.152,43.1287,43.1365,34700.0
2009-12-23 12:30:00,55.44,55.44,55.37,55.38,32600.0,43.1365,43.1365,43.082,43.0898,32600.0
2009-12-23 12:40:00,55.39,55.43,55.37,55.42,30200.0,43.0976,43.1287,43.082,43.1209,30200.0
2009-12-23 12:50:00,55.43,55.49,55.36,55.36,32800.0,43.1287,43.1754,43.0742,43.0742,32800.0
2009-12-23 13:00:00,55.38,55.39,55.28,55.29,36300.0,43.0898,43.0976,43.012,43.0198,36300.0
2009-12-23 13:10:00,55.28,55.3,55.26,55.29,46600.0,43.012,43.0276,42.9964,43.0198,46600.0
2009-12-23 13:20:00,55.3,55.4,55.29,55.34,36400.0,43.0276,43.1054,43.0198,43.0587,36400.0
2009-12-23 13:30:00,55.34,55.37,55.31,55.37,41700.0,43.0587,43.082,43.0353,43.082,41700.0
2009-12-23 13:40:00,55.38,55.49,55.38,55.46,38600.0,43.0898,43.1754,43.0898,43.152,38600.0
2009-12-23 13:50:00,55.46,55.47,55.37,55.38,42300.0,43.152,43.1598,43.082,43.0898,42300.0
2009-12-23 14:00:00,55.37,55.39,55.21,55.23,119600.0,43.082,43.0976,42.9575,42.9731,119600.0
2009-12-23 14:10:00,55.23,55.32,55.23,55.32,32300.0,42.9731,43.0431,42.9731,43.0431,32300.0
2009-12-23 14:20:00,55.32,55.33,55.26,55.28,52500.0,43.0431,43.0509,42.9964,43.012,52500.0
2009-12-23 14:30:00,55.27,55.29,55.23,55.25,60900.0,43.0042,43.0198,42.9731,42.9886,60900.0
2009-12-23 14:40:00,55.25,55.3,55.25,55.26,41100.0,42.9886,43.0276,42.9886,42.9964,41100.0
2009-12-23 14:50:00,55.26,55.26,55.19,55.19,49000.0,42.9964,42.9964,42.942,42.942,49000.0
2009-12-23 15:00:00,55.2,55.2,55.15,55.16,57700.0,42.9497,42.9497,42.9108,42.9186,57700.0
2009-12-23 15:10:00,55.16,55.19,55.1,55.15,77800.0,42.9186,42.942,42.8719,42.9108,77800.0
2009-12-23 15:20:00,55.14,55.15,55.04,55.04,78400.0,42.9031,42.9108,42.8253,42.8253,78400.0
2009-12-23 15:30:00,55.04,55.07,54.98,54.99,147900.0,42.8253,42.8486,42.7786,42.7863,147900.0
2009-12-23 15:40:00,55.0,55.03,54.94,54.95,210900.0,42.7941,42.8175,42.7474,42.7552,210900.0
2009-12-23 15:50:00,54.95,55.01,54.92,54.97,334400.0,42.7552,42.8019,42.7319,42.7708,334400.0
2009-12-24 09:30:00,55.26,55.45,55.11,55.24,63600.0,42.9964,43.1443,42.8797,42.9809,63600.0
2009-12-24 09:40:00,55.25,55.32,55.16,55.32,29200.0,42.9886,43.0431,42.9186,43.0431,29200.0
2009-12-24 09:50:00,55.31,55.4,55.26,55.36,50300.0,43.0353,43.1054,42.9964,43.0742,50300.0
2009-12-24 10:00:00,55.35,55.55,55.35,55.47,74700.0,43.0665,43.2221,43.0665,43.1598,74700.0
2009-12-24 10:10:00,55.48,55.56,55.47,55.53,53700.0,43.1676,43.2299,43.1598,43.2065,53700.0
2009-12-24 10:20:00,55.53,55.56,55.5,55.55,47100.0,43.2065,43.2299,43.1832,43.2221,47100.0
2009-12-24 10:30:00,55.56,55.56,55.51,55.55,44300.0,43.2299,43.2299,43.1909,43.2221,44300.0
2009-12-24 10:40:00,55.55,55.55,55.47,55.47,34300.0,43.2221,43.2221,43.1598,43.1598,34300.0
2009-12-24 10:50:00,55.47,55.48,55.44,55.44,39900.0,43.1598,43.1676,43.1365,43.1365,39900.0
2009-12-24 11:00:00,55.45,55.46,55.39,55.4,35900.0,43.1443,43.152,43.0976,43.1054,35900.0
2009-12-24 11:10:00,55.4,55.42,55.37,55.42,27700.0,43.1054,43.1209,43.082,43.1209,27700.0
2009-12-24 11:20:00,55.41,55.44,55.38,55.38,28700.0,43.1131,43.1365,43.0898,43.0898,28700.0
2009-12-24 11:30:00,55.37,55.38,55.28,55.3,29300.0,43.082,43.0898,43.012,43.0276,29300.0
2009-12-24 11:40:00,55.29,55.32,55.27,55.32,24200.0,43.0198,43.0431,43.0042,43.0431,24200.0
2009-12-24 11:50:00,55.32,55.32,55.26,55.28,20600.0,43.0431,43.0431,42.9964,43.012,20600.0
2009-12-24 12:00:00,55.28,55.32,55.25,55.26,33400.0,43.012,43.0431,42.9886,42.9964,33400.0
2009-12-24 12:10:00,55.26,55.42,55.26,55.38,30100.0,42.9964,43.1209,42.9964,43.0898,30100.0
2009-12-24 12:20:00,55.38,55.4,55.3,55.38,46900.0,43.0898,43.1054,43.0276,43.0898,46900.0
2009-12-24 12:30:00,55.39,55.41,55.33,55.39,37000.0,43.0976,43.1131,43.0509,43.0976,37000.0
2009-12-24 12:40:00,55.39,55.49,55.39,55.46,56600.0,43.0976,43.1754,43.0976,43.152,56600.0
2009-12-24 12:50:00,55.47,55.5,55.41,55.46,130000.0,43.1598,43.1832,43.1131,43.152,130000.0
2009-12-28 09:30:00,55.33,55.55,55.33,55.42,71700.0,43.0509,43.2221,43.0509,43.1209,71700.0
2009-12-28 09:40:00,55.45,55.51,55.31,55.39,78100.0,43.1443,43.1909,43.0353,43.0976,78100.0
2009-12-28 09:50:00,55.4,55.5,55.37,55.43,65200.0,43.1054,43.1832,43.082,43.1287,65200.0
2009-12-28 10:00:00,55.45,55.46,55.36,55.37,35300.0,43.1443,43.152,43.0742,43.082,35300.0
2009-12-28 10:10:00,55.38,55.41,55.21,55.24,58200.0,43.0898,43.1131,42.9575,42.9809,58200.0
2009-12-28 10:20:00,55.24,55.32,55.08,55.31,60600.0,42.9809,43.0431,42.8564,43.0353,60600.0
2009-12-28 10:30:00,55.33,55.4,55.22,55.24,79400.0,43.0509,43.1054,42.9653,42.9809,79400.0
2009-12-28 10:40:00,55.23,55.26,55.22,55.25,25000.0,42.9731,42.9964,42.9653,42.9886,25000.0
2009-12-28 10:50:00,55.25,55.35,55.24,55.32,21000.0,42.9886,43.0665,42.9809,43.0431,21000.0
2009-12-28 11:00:00,55.33,55.4,55.32,55.4,21300.0,43.0509,43.1054,43.0431,43.1054,21300.0
2009-12-28 11:10:00,55.39,55.45,55.32,55.35,57800.0,43.0976,43.1443,43.0431,43.0665,57800.0
2009-12-28 11:20:00,55.34,55.46,55.32,55.45,25600.0,43.0587,43.152,43.0431,43.1443,25600.0
2009-12-28 11:30:00,55.46,55.5,55.43,55.47,43800.0,43.152,43.1832,43.1287,43.1598,43800.0
2009-12-28 11:40:00,55.48,55.49,55.33,55.36,44200.0,43.1676,43.1754,43.0509,43.0742,44200.0
2009-12-28 11:50:00,55.35,55.36,55.23,55.31,46700.0,43.0665,43.0742,42.9731,43.0353,46700.0
2009-12-28 12:00:00,55.31,55.32,55.28,55.3,14900.0,43.0353,43.0431,43.012,43.0276,14900.0
2009-12-28 12:10:00,55.31,55.31,55.25,55.26,18900.0,43.0353,43.0353,42.9886,42.9964,18900.0
2009-12-28 12:20:00,55.26,55.29,55.23,55.23,20500.0,42.9964,43.0198,42.9731,42.9731,20500.0
2009-12-28 12:30:00,55.24,55.25,55.19,55.2,20400.0,42.9809,42.9886,42.942,42.9497,20400.0
2009-12-28 12:40:00,55.2,55.22,55.18,55.22,16000.0,42.9497,42.9653,42.9342,42.9653,16000.0
2009-12-28 12:50:00,55.22,55.23,55.15,55.15,25000.0,42.9653,42.9731,42.9108,42.9108,25000.0
2009-12-28 13:00:00,55.16,55.22,55.15,55.16,30200.0,42.9186,42.9653,42.9108,42.9186,30200.0
2009-12-28 13:10:00,55.18,55.2,55.14,55.15,44200.0,42.9342,42.9497,42.9031,42.9108,44200.0
2009-12-28 13:20:00,55.15,55.22,55.14,55.2,18100.0,42.9108,42.9653,42.9031,42.9497,18100.0
2009-12-28 13:30:00,55.2,55.21,55.08,55.08,32900.0,42.9497,42.9575,42.8564,42.8564,32900.0
2009-12-28 13:40:00,55.08,55.11,55.06,55.1,24900.0,42.8564,42.8797,42.8408,42.8719,24900.0
2009-12-28 13:50:00,55.11,55.15,55.06,55.1,34800.0,42.8797,42.9108,42.8408,42.8719,34800.0
2009-12-28 14:00:00,55.11,55.11,54.96,54.99,63500.0,42.8797,42.8797,42.763,42.7863,63500.0
2009-12-28 14:10:00,55.0,55.02,54.89,54.91,77000.0,42.7941,42.8097,42.7085,42.7241,77000.0
2009-12-28 14:20:00,54.9,54.97,54.9,54.94,62500.0,42.7163,42.7708,42.7163,42.7474,62500.0
2009-12-28 14:30:00,54.95,55.04,54.94,55.04,38800.0,42.7552,42.8253,42.7474,42.8253,38800.0
2009-12-28 14:40:00,55.03,55.06,55.0,55.05,34500.0,42.8175,42.8408,42.7941,42.833,34500.0
2009-12-28 14:50:00,55.05,55.06,54.99,55.0,59500.0,42.833,42.8408,42.7863,42.7941,59500.0
2009-12-28 15:00:00,55.0,55.07,54.99,55.06,51100.0,42.7941,42.8486,42.7863,42.8408,51100.0
2009-12-28 15:10:00,55.06,55.06,55.0,55.04,44500.0,42.8408,42.8408,42.7941,42.8253,44500.0
2009-12-28 15:20:00,55.03,55.06,54.99,55.02,68800.0,42.8175,42.8408,42.7863,42.8097,68800.0
2009-12-28 15:30:00,55.02,55.05,55.0,55.02,59300.0,42.8097,42.833,42.7941,42.8097,59300.0
2009-12-28 15:40:00,55.03,55.1,55.02,55.06,94000.0,42.8175,42.8719,42.8097,42.8408,94000.0
2009-12-28 15:50:00,55.06,55.2,55.02,55.18,216700.0,42.8408,42.9497,42.8097,42.9342,216700.0
2009-12-29 09:30:00,55.34,55.46,55.21,55.39,79500.0,43.0587,43.152,42.9575,43.0976,79500.0
2009-12-29 09:40:00,55.4,55.45,55.31,55.44,53800.0,43.1054,43.1443,43.0353,43.1365,53800.0
2009-12-29 09:50:00,55.44,55.46,55.37,55.39,46200.0,43.1365,43.152,43.082,43.0976,46200.0
2009-12-29 10:00:00,55.39,55.39,55.29,55.31,45900.0,43.0976,43.0976,43.0198,43.0353,45900.0
2009-12-29 10:10:00,55.3,55.44,55.29,55.43,39600.0,43.0276,43.1365,43.0198,43.1287,39600.0
2009-12-29 10:20:00,55.42,55.42,55.29,55.29,26300.0,43.1209,43.1209,43.0198,43.0198,26300.0
2009-12-29 10:30:00,55.29,55.32,55.22,55.22,55700.0,43.0198,43.0431,42.9653,42.9653,55700.0
2009-12-29 10:40:00,55.23,55.23,55.14,55.17,31600.0,42.9731,42.9731,42.9031,42.9264,31600.0
2009-12-29 10:50:00,55.17,55.22,55.17,55.21,30000.0,42.9264,42.9653,42.9264,42.9575,30000.0
2009-12-29 11:00:00,55.21,55.33,55.19,55.31,31100.0,42.9575,43.0509,42.942,43.0353,31100.0
2009-12-29 11:10:00,55.31,55.33,55.27,55.32,35400.0,43.0353,43.0509,43.0042,43.0431,35400.0
2009-12-29 11:20:00,55.31,55.32,55.29,55.3,25500.0,43.0353,43.0431,43.0198,43.0276,25500.0
2009-12-29 11:30:00,55.3,55.31,55.22,55.25,44900.0,43.0276,43.0353,42.9653,42.9886,44900.0
2009-12-29 11:40:00,55.24,55.3,55.23,55.28,36300.0,42.9809,43.0276,42.9731,43.012,36300.0
2009-12-29 11:50:00,55.28,55.29,55.26,55.29,23600.0,43.012,43.0198,42.9964,43.0198,23600.0
2009-12-29 12:00:00,55.28,55.29,55.26,55.27,18600.0,43.012,43.0198,42.9964,43.0042,18600.0
2009-12-29 12:10:00,55.27,55.29,55.26,55.28,36300.0,43.0042,43.0198,42.9964,43.012,36300.0
2009-12-29 12:20:00,55.29,55.33,55.26,55.28,39600.0,43.0198,43.0509,42.9964,43.012,39600.0
2009-12-29 12:30:00,55.29,55.32,55.24,55.29,19400.0,43.0198,43.0431,42.9809,43.0198,19400.0
2009-12-29 12:40:00,55.28,55.31,55.26,55.28,21100.0,43.012,43.0353,42.9964,43.012,21100.0
2009-12-29 12:50:00,55.28,55.29,55.21,55.21,20600.0,43.012,43.0198,42.9575,42.9575,20600.0
2009-12-29 13:00:00,55.22,55.25,55.21,55.24,18900.0,42.9653,42.9886,42.9575,42.9809,18900.0
2009-12-29 13:10:00,55.25,55.28,55.23,55.23,18800.0,42.9886,43.012,42.9731,42.9731,18800.0
2009-12-29 13:20:00,55.24,55.3,55.23,55.24,19600.0,42.9809,43.0276,42.9731,42.9809,19600.0
2009-12-29 13:30:00,55.24,55.31,55.23,55.3,28700.0,42.9809,43.0353,42.9731,43.0276,28700.0
2009-12-29 13:40:00,55.29,55.3,55.25,55.28,20600.0,43.0198,43.0276,42.9886,43.012,20600.0
2009-12-29 13:50:00,55.27,55.29,55.24,55.29,15600.0,43.0042,43.0198,42.9809,43.0198,15600.0
2009-12-29 14:00:00,55.28,55.29,55.26,55.26,20500.0,43.012,43.0198,42.9964,42.9964,20500.0
2009-12-29 14:10:00,55.25,55.29,55.24,55.25,27900.0,42.9886,43.0198,42.9809,42.9886,27900.0
2009-12-29 14:20:00,55.25,55.28,55.24,55.27,34900.0,42.9886,43.012,42.9809,43.0042,34900.0
2009-12-29 14:30:00,55.26,55.27,55.25,55.26,26300.0,42.9964,43.0042,42.9886,42.9964,26300.0
2009-12-29 14:40:00,55.26,55.29,55.25,55.28,32400.0,42.9964,43.0198,42.9886,43.012,32400.0
2009-12-29 14:50:00,55.27,55.28,55.24,55.24,75000.0,43.0042,43.012,42.9809,42.9809,75000.0
2009-12-29 15:00:00,55.24,55.29,55.24,55.25,192700.0,42.9809,43.0198,42.9809,42.9886,192700.0
2009-12-29 15:10:00,55.26,55.29,55.26,55.29,72800.0,42.9964,43.0198,42.9964,43.0198,72800.0
2009-12-29 15:20:00,55.29,55.29,55.26,55.28,94000.0,43.0198,43.0198,42.9964,43.012,94000.0
2009-12-29 15:30:00,55.27,55.28,55.26,55.27,40000.0,43.0042,43.012,42.9964,43.0042,40000.0
2009-12-29 15:40:00,55.27,55.27,55.24,55.25,114600.0,43.0042,43.0042,42.9809,42.9886,114600.0
2009-12-29 15:50:00,55.25,55.28,55.2,55.21,263200.0,42.9886,43.012,42.9497,42.9575,263200.0
2009-12-30 09:30:00,54.86,55.04,54.75,54.96,105100.0,42.6852,42.8253,42.5996,42.763,105100.0
2009-12-30 09:40:00,55.02,55.2,54.96,55.08,45600.0,42.8097,42.9497,42.763,42.8564,45600.0
2009-12-30 09:50:00,55.08,55.21,55.0,55.18,67100.0,42.8564,42.9575,42.7941,42.9342,67100.0
2009-12-30 10:00:00,55.18,55.27,55.17,55.26,44600.0,42.9342,43.0042,42.9264,42.9964,44600.0
2009-12-30 10:10:00,55.25,55.25,55.1,55.14,27400.0,42.9886,42.9886,42.8719,42.9031,27400.0
2009-12-30 10:20:00,55.14,55.24,55.13,55.18,35200.0,42.9031,42.9809,42.8953,42.9342,35200.0
2009-12-30 10:30:00,55.19,55.25,55.17,55.17,44700.0,42.942,42.9886,42.9264,42.9264,44700.0
2009-12-30 10:40:00,55.17,55.24,55.17,55.22,37100.0,42.9264,42.9809,42.9264,42.9653,37100.0
2009-12-30 10:50:00,55.22,55.29,55.21,55.27,44700.0,42.9653,43.0198,42.9575,43.0042,44700.0
2009-12-30 11:00:00,55.27,55.27,55.19,55.2,38100.0,43.0042,43.0042,42.942,42.9497,38100.0
2009-12-30 11:10:00,55.2,55.29,55.19,55.24,28300.0,42.9497,43.0198,42.942,42.9809,28300.0
2009-12-30 11:20:00,55.24,55.25,55.19,55.22,32700.0,42.9809,42.9886,42.942,42.9653,32700.0
2009-12-30 11:30:00,55.22,55.22,55.19,55.21,51700.0,42.9653,42.9653,42.942,42.9575,51700.0
2009-12-30 11:40:00,55.2,55.25,55.2,55.24,45000.0,42.9497,42.9886,42.9497,42.9809,45000.0
2009-12-30 11:50:00,55.24,55.26,55.21,55.22,29500.0,42.9809,42.9964,42.9575,42.9653,29500.0
2009-12-30 12:00:00,55.22,55.24,55.2,55.22,32400.0,42.9653,42.9809,42.9497,42.9653,32400.0
2009-12-30 12:10:00,55.22,55.25,55.2,55.21,39200.0,42.9653,42.9886,42.9497,42.9575,39200.0
2009-12-30 12:20:00,55.21,55.25,55.21,55.21,21100.0,42.9575,42.9886,42.9575,42.9575,21100.0
2009-12-30 12:30:00,55.22,55.23,55.19,55.21,45900.0,42.9653,42.9731,42.942,42.9575,45900.0
2009-12-30 12:40:00,55.22,55.25,55.2,55.24,41900.0,42.9653,42.9886,42.9497,42.9809,41900.0
2009-12-30 12:50:00,55.24,55.24,55.2,55.2,33500.0,42.9809,42.9809,42.9497,42.9497,33500.0
2009-12-30 13:00:00,55.21,55.25,55.2,55.21,46700.0,42.9575,42.9886,42.9497,42.9575,46700.0
2009-12-30 13:10:00,55.21,55.23,55.19,55.22,41500.0,42.9575,42.9731,42.942,42.9653,41500.0
2009-12-30 13:20:00,55.22,55.22,55.18,55.18,56900.0,42.9653,42.9653,42.9342,42.9342,56900.0
2009-12-30 13:30:00,55.19,55.19,55.05,55.07,96200.0,42.942,42.942,42.833,42.8486,96200.0
2009-12-30 13:40:00,55.07,55.07,55.03,55.04,33200.0,42.8486,42.8486,42.8175,42.8253,33200.0
2009-12-30 13:50:00,55.04,55.04,54.94,54.96,34400.0,42.8253,42.8253,42.7474,42.763,34400.0
2009-12-30 14:00:00,54.94,55.06,54.92,55.02,37300.0,42.7474,42.8408,42.7319,42.8097,37300.0
2009-12-30 14:10:00,55.02,55.03,54.95,54.95,26900.0,42.8097,42.8175,42.7552,42.7552,26900.0
2009-12-30 14:20:00,54.95,55.01,54.94,55.0,34300.0,42.7552,42.8019,42.7474,42.7941,34300.0
2009-12-30 14:30:00,54.99,55.0,54.98,54.98,24400.0,42.7863,42.7941,42.7786,42.7786,24400.0
2009-12-30 14:40:00,54.98,55.05,54.95,55.04,30000.0,42.7786,42.833,42.7552,42.8253,30000.0
2009-12-30 14:50:00,55.04,55.08,55.02,55.03,26200.0,42.8253,42.8564,42.8097,42.8175,26200.0
2009-12-30 15:00:00,55.03,55.04,54.89,54.9,102200.0,42.8175,42.8253,42.7085,42.7163,102200.0
2009-12-30 15:10:00,54.9,54.91,54.79,54.84,96300.0,42.7163,42.7241,42.6307,42.6696,96300.0
2009-12-30 15:20:00,54.85,54.89,54.81,54.88,57000.0,42.6774,42.7085,42.6463,42.7008,57000.0
2009-12-30 15:30:00,54.88,54.89,54.83,54.85,72700.0,42.7008,42.7085,42.6619,42.6774,72700.0
2009-12-30 15:40:00,54.86,54.97,54.86,54.95,130000.0,42.6852,42.7708,42.6852,42.7552,130000.0
2009-12-30 15:50:00,54.95,54.95,54.9,54.93,204700.0,42.7552,42.7552,42.7163,42.7397,204700.0
2009-12-31 09:30:00,54.96,55.22,54.95,55.07,63600.0,42.763,42.9653,42.7552,42.8486,63600.0
2009-12-31 09:40:00,55.07,55.07,54.93,54.97,22000.0,42.8486,42.8486,42.7397,42.7708,22000.0
2009-12-31 09:50:00,54.98,54.99,54.79,54.81,30400.0,42.7786,42.7863,42.6307,42.6463,30400.0
2009-12-31 10:00:00,54.81,54.81,54.64,54.69,78000.0,42.6463,42.6463,42.514,42.5529,78000.0
2009-12-31 10:10:00,54.69,54.73,54.6,54.7,44700.0,42.5529,42.5841,42.4829,42.5607,44700.0
2009-12-31 10:20:00,54.69,54.71,54.54,54.58,69500.0,42.5529,42.5685,42.4362,42.4673,69500.0
2009-12-31 10:30:00,54.58,54.7,54.57,54.65,34400.0,42.4673,42.5607,42.4596,42.5218,34400.0
2009-12-31 10:40:00,54.65,54.65,54.59,54.6,27800.0,42.5218,42.5218,42.4751,42.4829,27800.0
2009-12-31 10:50:00,54.6,54.68,54.6,54.68,16600.0,42.4829,42.5451,42.4829,42.5451,16600.0
2009-12-31 11:00:00,54.68,54.68,54.55,54.55,42600.0,42.5451,42.5451,42.444,42.444,42600.0
2009-12-31 11:10:00,54.55,54.58,54.36,54.37,65900.0,42.444,42.4673,42.2962,42.3039,65900.0
2009-12-31 11:20:00,54.37,54.41,54.37,54.41,60000.0,42.3039,42.3351,42.3039,42.3351,60000.0
2009-12-31 11:30:00,54.4,54.4,54.29,54.33,64200.0,42.3273,42.3273,42.2417,42.2728,64200.0
2009-12-31 11:40:00,54.33,54.39,54.31,54.38,60100.0,42.2728,42.3195,42.2573,42.3117,60100.0
2009-12-31 11:50:00,54.37,54.39,54.26,54.28,42800.0,42.3039,42.3195,42.2184,42.2339,42800.0
2009-12-31 12:00:00,54.27,54.35,54.26,54.35,23000.0,42.2261,42.2884,42.2184,42.2884,23000.0
2009-12-31 12:10:00,54.34,54.38,54.31,54.38,42000.0,42.2806,42.3117,42.2573,42.3117,42000.0
2009-12-31 12:20:00,54.39,54.52,54.37,54.52,49600.0,42.3195,42.4207,42.3039,42.4207,49600.0
2009-12-31 12:30:00,54.52,54.55,54.45,54.55,31700.0,42.4207,42.444,42.3662,42.444,31700.0
2009-12-31 12:40:00,54.55,54.64,54.53,54.57,26200.0,42.444,42.514,42.4284,42.4596,26200.0
2009-12-31 12:50:00,54.57,54.58,54.52,54.57,23000.0,42.4596,42.4673,42.4207,42.4596,23000.0
2009-12-31 13:00:00,54.57,54.62,54.53,54.59,61800.0,42.4596,42.4985,42.4284,42.4751,61800.0
2009-12-31 13:10:00,54.58,54.61,54.54,54.55,30000.0,42.4673,42.4907,42.4362,42.444,30000.0
2009-12-31 13:20:00,54.55,54.65,54.53,54.61,29300.0,42.444,42.5218,42.4284,42.4907,29300.0
2009-12-31 13:30:00,54.61,54.68,54.61,54.62,20600.0,42.4907,42.5451,42.4907,42.4985,20600.0
2009-12-31 13:40:00,54.62,54.63,54.54,54.57,17000.0,42.4985,42.5062,42.4362,42.4596,17000.0
2009-12-31 13:50:00,54.57,54.57,54.52,54.54,26000.0,42.4596,42.4596,42.4207,42.4362,26000.0
2009-12-31 14:00:00,54.54,54.64,54.53,54.54,52200.0,42.4362,42.514,42.4284,42.4362,52200.0
2009-12-31 14:10:00,54.54,54.55,54.5,54.5,13000.0,42.4362,42.444,42.4051,42.4051,13000.0
2009-12-31 14:20:00,54.5,54.5,54.42,54.43,21100.0,42.4051,42.4051,42.3428,42.3506,21100.0
2009-12-31 14:30:00,54.43,54.51,54.42,54.44,29800.0,42.3506,42.4129,42.3428,42.3584,29800.0
2009-12-31 14:40:00,54.45,54.47,54.42,54.44,27900.0,42.3662,42.3818,42.3428,42.3584,27900.0
2009-12-31 14:50:00,54.43,54.45,54.42,54.45,24600.0,42.3506,42.3662,42.3428,42.3662,24600.0
2009-12-31 15:00:00,54.45,54.49,54.43,54.44,26900.0,42.3662,42.3973,42.3506,42.3584,26900.0
2009-12-31 15:10:00,54.45,54.46,54.42,54.43,19500.0,42.3662,42.374,42.3428,42.3506,19500.0
2009-12-31 15:20:00,54.43,54.5,54.42,54.48,29000.0,42.3506,42.4051,42.3428,42.3895,29000.0
2009-12-31 15:30:00,54.48,54.48,54.26,54.29,82900.0,42.3895,42.3895,42.2184,42.2417,82900.0
2009-12-31 15:40:00,54.31,54.37,54.17,54.17,161000.0,42.2573,42.3039,42.1483,42.1483,161000.0
2009-12-31 15:50:00,54.18,54.25,54.09,54.09,271800.0,42.1561,42.2106,42.0861,42.0861,271800.0
2010-01-04 09:30:00,55.72,55.75,54.8,55.29,469400.0,43.3543,43.3777,42.6385,43.0198,469400.0
2010-01-04 09:40:00,55.3,55.5,55.26,55.42,305400.0,43.0276,43.1832,42.9964,43.1209,305400.0
2010-01-04 09:50:00,55.41,55.63,55.36,55.61,216200.0,43.1131,43.2843,43.0742,43.2688,216200.0
2010-01-04 10:00:00,55.63,55.98,55.63,55.94,399900.0,43.2843,43.5566,43.2843,43.5255,399900.0
2010-01-04 10:10:00,55.94,55.96,55.71,55.72,173100.0,43.5255,43.5411,43.3466,43.3543,173100.0
2010-01-04 10:20:00,55.73,55.88,55.69,55.78,149600.0,43.3621,43.4788,43.331,43.401,149600.0
2010-01-04 10:30:00,55.78,55.81,55.63,55.63,125100.0,43.401,43.4244,43.2843,43.2843,125100.0
2010-01-04 10:40:00,55.63,55.71,55.62,55.65,139800.0,43.2843,43.3466,43.2765,43.2999,139800.0
2010-01-04 10:50:00,55.66,55.73,55.64,55.68,99000.0,43.3077,43.3621,43.2921,43.3232,99000.0
2010-01-04 11:00:00,55.69,55.71,55.6,55.7,134800.0,43.331,43.3466,43.261,43.3388,134800.0
2010-01-04 11:10:00,55.7,55.86,55.69,55.84,100100.0,43.3388,43.4633,43.331,43.4477,100100.0
2010-01-04 11:20:00,55.85,55.89,55.81,55.87,77600.0,43.4555,43.4866,43.4244,43.4711,77600.0
2010-01-04 11:30:00,55.88,55.97,55.86,55.96,107300.0,43.4788,43.5489,43.4633,43.5411,107300.0
2010-01-04 11:40:00,55.95,56.0,55.95,55.98,111100.0,43.5333,43.5722,43.5333,43.5566,111100.0
2010-01-04 11:50:00,55.99,55.99,55.97,55.97,76800.0,43.5644,43.5644,43.5489,43.5489,76800.0
2010-01-04 12:00:00,55.98,56.09,55.97,56.08,133900.0,43.5566,43.6422,43.5489,43.6345,133900.0
2010-01-04 12:10:00,56.08,56.14,56.0,56.01,111400.0,43.6345,43.6811,43.5722,43.58,111400.0
2010-01-04 12:20:00,56.01,56.06,55.99,56.0,106900.0,43.58,43.6189,43.5644,43.5722,106900.0
2010-01-04 12:30:00,56.0,56.06,55.99,56.05,82000.0,43.5722,43.6189,43.5644,43.6111,82000.0
2010-01-04 12:40:00,56.05,56.06,55.99,55.99,78200.0,43.6111,43.6189,43.5644,43.5644,78200.0
2010-01-04 12:50:00,55.99,56.02,55.96,55.99,81500.0,43.5644,43.5878,43.5411,43.5644,81500.0
2010-01-04 13:00:00,55.99,56.04,55.97,56.0,68200.0,43.5644,43.6033,43.5489,43.5722,68200.0
2010-01-04 13:10:00,56.0,56.06,55.99,56.05,46800.0,43.5722,43.6189,43.5644,43.6111,46800.0
2010-01-04 13:20:00,56.04,56.17,56.04,56.17,56700.0,43.6033,43.7045,43.6033,43.7045,56700.0
2010-01-04 13:30:00,56.16,56.24,56.14,56.23,83100.0,43.6967,43.7589,43.6811,43.7512,83100.0
2010-01-04 13:40:00,56.23,56.27,56.21,56.24,96500.0,43.7512,43.7823,43.7356,43.7589,96500.0
2010-01-04 13:50:00,56.24,56.25,56.17,56.2,85400.0,43.7589,43.7667,43.7045,43.7278,85400.0
2010-01-04 14:00:00,56.21,56.21,56.18,56.19,39200.0,43.7356,43.7356,43.7123,43.72,39200.0
2010-01-04 14:10:00,56.2,56.24,56.19,56.22,68300.0,43.7278,43.7589,43.72,43.7434,68300.0
2010-01-04 14:20:00,56.22,56.23,56.18,56.22,58900.0,43.7434,43.7512,43.7123,43.7434,58900.0
2010-01-04 14:30:00,56.22,56.29,56.21,56.24,142400.0,43.7434,43.7978,43.7356,43.7589,142400.0
2010-01-04 14:40:00,56.24,56.39,56.23,56.35,105800.0,43.7589,43.8757,43.7512,43.8445,105800.0
2010-01-04 14:50:00,56.35,56.35,56.24,56.33,97200.0,43.8445,43.8445,43.7589,43.829,97200.0
2010-01-04 15:00:00,56.34,56.34,56.21,56.23,184900.0,43.8368,43.8368,43.7356,43.7512,184900.0
2010-01-04 15:10:00,56.23,56.23,56.18,56.19,159900.0,43.7512,43.7512,43.7123,43.72,159900.0
2010-01-04 15:20:00,56.19,56.22,56.12,56.19,161600.0,43.72,43.7434,43.6656,43.72,161600.0
2010-01-04 15:30:00,56.2,56.22,56.14,56.17,166900.0,43.7278,43.7434,43.6811,43.7045,166900.0
2010-01-04 15:40:00,56.15,56.24,56.15,56.19,226900.0,43.6889,43.7589,43.6889,43.72,226900.0
2010-01-04 15:50:00,56.18,56.19,56.08,56.18,324300.0,43.7123,43.72,43.6345,43.7123,324300.0
2010-01-05 09:30:00,56.25,56.4,56.0,56.12,141700.0,43.7667,43.8834,43.5722,43.6656,141700.0
2010-01-05 09:40:00,56.11,56.19,56.0,56.12,105300.0,43.6578,43.72,43.5722,43.6656,105300.0
2010-01-05 09:50:00,56.12,56.35,56.02,56.29,160200.0,43.6656,43.8445,43.5878,43.7978,160200.0
2010-01-05 10:00:00,56.28,56.49,56.19,56.45,175100.0,43.7901,43.9535,43.72,43.9223,175100.0
2010-01-05 10:10:00,56.44,56.67,56.41,56.66,133700.0,43.9146,44.0935,43.8912,44.0857,133700.0
2010-01-05 10:20:00,56.67,57.0,56.66,57.0,237300.0,44.0935,44.3503,44.0857,44.3503,237300.0
2010-01-05 10:30:00,56.99,57.01,56.84,56.9,231300.0,44.3425,44.3581,44.2258,44.2725,231300.0
2010-01-05 10:40:00,56.89,57.05,56.87,56.94,251400.0,44.2647,44.3892,44.2491,44.3036,251400.0
2010-01-05 10:50:00,56.94,57.08,56.9,57.06,168700.0,44.3036,44.4125,44.2725,44.397,168700.0
2010-01-05 11:00:00,57.06,57.07,56.92,56.98,208300.0,44.397,44.4047,44.288,44.3347,208300.0
2010-01-05 11:10:00,56.98,57.03,56.88,57.02,193000.0,44.3347,44.3736,44.2569,44.3658,193000.0
2010-01-05 11:20:00,57.02,57.05,56.9,56.94,173700.0,44.3658,44.3892,44.2725,44.3036,173700.0
2010-01-05 11:30:00,56.95,57.04,56.88,56.96,155900.0,44.3114,44.3814,44.2569,44.3192,155900.0
2010-01-05 11:40:00,56.96,57.0,56.93,56.93,93100.0,44.3192,44.3503,44.2958,44.2958,93100.0
2010-01-05 11:50:00,56.93,57.03,56.9,57.03,92800.0,44.2958,44.3736,44.2725,44.3736,92800.0
2010-01-05 12:00:00,57.03,57.25,57.02,57.24,166100.0,44.3736,44.5448,44.3658,44.537,166100.0
2010-01-05 12:10:00,57.25,57.42,57.24,57.35,157700.0,44.5448,44.6771,44.537,44.6226,157700.0
2010-01-05 12:20:00,57.36,57.61,57.31,57.6,226100.0,44.6304,44.8249,44.5915,44.8171,226100.0
2010-01-05 12:30:00,57.61,57.65,57.54,57.57,303700.0,44.8249,44.856,44.7704,44.7938,303700.0
2010-01-05 12:40:00,57.56,57.88,57.56,57.88,507700.0,44.786,45.035,44.786,45.035,507700.0
2010-01-05 12:50:00,57.89,58.15,57.85,58.1,419900.0,45.0428,45.2451,45.0116,45.2062,419900.0
2010-01-05 13:00:00,58.11,58.15,57.95,57.97,287800.0,45.2139,45.2451,45.0895,45.105,287800.0
2010-01-05 13:10:00,57.97,58.09,57.9,57.91,121700.0,45.105,45.1984,45.0505,45.0583,121700.0
2010-01-05 13:20:00,57.92,57.97,57.84,57.96,143700.0,45.0661,45.105,45.0039,45.0972,143700.0
2010-01-05 13:30:00,57.96,58.07,57.94,58.05,190100.0,45.0972,45.1828,45.0817,45.1673,190100.0
2010-01-05 13:40:00,58.06,58.28,58.01,58.13,510100.0,45.175,45.3462,45.1361,45.2295,510100.0
2010-01-05 13:50:00,58.13,58.13,57.99,58.0,109700.0,45.2295,45.2295,45.1206,45.1284,109700.0
2010-01-05 14:00:00,57.98,58.03,57.95,58.01,157900.0,45.1128,45.1517,45.0895,45.1361,157900.0
2010-01-05 14:10:00,58.01,58.08,57.97,58.01,217800.0,45.1361,45.1906,45.105,45.1361,217800.0
2010-01-05 14:20:00,58.0,58.09,57.98,57.99,179800.0,45.1284,45.1984,45.1128,45.1206,179800.0
2010-01-05 14:30:00,57.99,57.99,57.85,57.87,85300.0,45.1206,45.1206,45.0116,45.0272,85300.0
2010-01-05 14:40:00,57.87,57.88,57.84,57.85,133300.0,45.0272,45.035,45.0039,45.0116,133300.0
2010-01-05 14:50:00,57.84,57.85,57.74,57.78,144700.0,45.0039,45.0116,44.9261,44.9572,144700.0
2010-01-05 15:00:00,57.8,57.87,57.77,57.79,108800.0,44.9727,45.0272,44.9494,44.965,108800.0
2010-01-05 15:10:00,57.78,57.85,57.77,57.85,98000.0,44.9572,45.0116,44.9494,45.0116,98000.0
2010-01-05 15:20:00,57.85,57.87,57.76,57.79,182800.0,45.0116,45.0272,44.9416,44.965,182800.0
2010-01-05 15:30:00,57.79,57.92,57.77,57.9,241700.0,44.965,45.0661,44.9494,45.0505,241700.0
2010-01-05 15:40:00,57.9,57.96,57.79,57.92,300800.0,45.0505,45.0972,44.965,45.0661,300800.0
2010-01-05 15:50:00,57.92,58.09,57.8,58.01,755700.0,45.0661,45.1984,44.9727,45.1361,755700.0
2010-01-06 09:30:00,58.23,58.44,57.88,58.17,302700.0,45.3073,45.4707,45.035,45.2606,302700.0
2010-01-06 09:40:00,58.19,58.22,57.9,58.04,299000.0,45.2762,45.2995,45.0505,45.1595,299000.0
2010-01-06 09:50:00,58.05,58.47,57.96,58.42,453000.0,45.1673,45.4941,45.0972,45.4551,453000.0
2010-01-06 10:00:00,58.41,59.0,58.4,58.79,541100.0,45.4474,45.9064,45.4396,45.743,541100.0
2010-01-06 10:10:00,58.79,59.18,58.6,59.12,281800.0,45.743,46.0465,45.5952,45.9998,281800.0
2010-01-06 10:20:00,59.15,59.29,58.92,58.97,293000.0,46.0231,46.1321,45.8442,45.8831,293000.0
2010-01-06 10:30:00,58.96,58.97,58.68,58.69,156200.0,45.8753,45.8831,45.6574,45.6652,156200.0
2010-01-06 10:40:00,58.69,58.7,58.46,58.46,102800.0,45.6652,45.673,45.4863,45.4863,102800.0
2010-01-06 10:50:00,58.45,58.86,58.44,58.85,179400.0,45.4785,45.7975,45.4707,45.7897,179400.0
2010-01-06 11:00:00,58.87,58.89,58.6,58.61,108200.0,45.8053,45.8208,45.5952,45.603,108200.0
2010-01-06 11:10:00,58.61,58.7,58.51,58.69,108900.0,45.603,45.673,45.5252,45.6652,108900.0
2010-01-06 11:20:00,58.7,58.77,58.68,58.7,57400.0,45.673,45.7275,45.6574,45.673,57400.0
2010-01-06 11:30:00,58.69,58.77,58.67,58.69,87000.0,45.6652,45.7275,45.6497,45.6652,87000.0
2010-01-06 11:40:00,58.69,58.78,58.66,58.76,104800.0,45.6652,45.7353,45.6419,45.7197,104800.0
2010-01-06 11:50:00,58.76,58.89,58.75,58.82,97300.0,45.7197,45.8208,45.7119,45.7664,97300.0
2010-01-06 12:00:00,58.81,59.04,58.79,59.03,136300.0,45.7586,45.9376,45.743,45.9298,136300.0
2010-01-06 12:10:00,59.02,59.03,58.91,58.95,149200.0,45.922,45.9298,45.8364,45.8675,149200.0
2010-01-06 12:20:00,58.96,58.96,58.79,58.82,77900.0,45.8753,45.8753,45.743,45.7664,77900.0
2010-01-06 12:30:00,58.8,58.95,58.79,58.9,79200.0,45.7508,45.8675,45.743,45.8286,79200.0
2010-01-06 12:40:00,58.9,58.92,58.85,58.86,64400.0,45.8286,45.8442,45.7897,45.7975,64400.0
2010-01-06 12:50:00,58.85,58.93,58.85,58.92,83000.0,45.7897,45.852,45.7897,45.8442,83000.0
2010-01-06 13:00:00,58.92,59.01,58.89,58.9,136800.0,45.8442,45.9142,45.8208,45.8286,136800.0
2010-01-06 13:10:00,58.9,59.04,58.89,59.01,95000.0,45.8286,45.9376,45.8208,45.9142,95000.0
2010-01-06 13:20:00,59.02,59.13,59.01,59.07,197600.0,45.922,46.0076,45.9142,45.9609,197600.0
2010-01-06 13:30:00,59.08,59.3,59.04,59.29,266200.0,45.9687,46.1399,45.9376,46.1321,266200.0
2010-01-06 13:40:00,59.29,59.48,59.27,59.31,266000.0,46.1321,46.2799,46.1165,46.1476,266000.0
2010-01-06 13:50:00,59.32,59.4,59.29,59.35,126400.0,46.1554,46.2177,46.1321,46.1788,126400.0
2010-01-06 14:00:00,59.34,59.56,59.34,59.55,242200.0,46.171,46.3422,46.171,46.3344,242200.0
2010-01-06 14:10:00,59.56,59.8,59.54,59.71,292300.0,46.3422,46.5289,46.3266,46.4589,292300.0
2010-01-06 14:20:00,59.71,59.78,59.63,59.66,207300.0,46.4589,46.5133,46.3966,46.42,207300.0
2010-01-06 14:30:00,59.66,59.92,59.65,59.85,351400.0,46.42,46.6223,46.4122,46.5678,351400.0
2010-01-06 14:40:00,59.86,59.93,59.78,59.85,254800.0,46.5756,46.63,46.5133,46.5678,254800.0
2010-01-06 14:50:00,59.86,59.99,59.85,59.96,340800.0,46.5756,46.6767,46.5678,46.6534,340800.0
2010-01-06 15:00:00,59.96,59.99,59.83,59.85,298900.0,46.6534,46.6767,46.5522,46.5678,298900.0
2010-01-06 15:10:00,59.85,59.97,59.79,59.89,265700.0,46.5678,46.6612,46.5211,46.5989,265700.0
2010-01-06 15:20:00,59.89,59.98,59.78,59.78,284000.0,46.5989,46.6689,46.5133,46.5133,284000.0
2010-01-06 15:30:00,59.78,59.88,59.74,59.82,273200.0,46.5133,46.5911,46.4822,46.5445,273200.0
2010-01-06 15:40:00,59.81,59.89,59.78,59.85,451300.0,46.5367,46.5989,46.5133,46.5678,451300.0
2010-01-06 15:50:00,59.86,59.87,59.75,59.8,424200.0,46.5756,46.5834,46.49,46.5289,424200.0
2010-01-07 09:30:00,59.51,59.75,59.02,59.71,756600.0,46.3032,46.49,45.922,46.4589,756600.0
2010-01-07 09:40:00,59.75,60.37,59.72,60.08,487800.0,46.49,46.9724,46.4666,46.7468,487800.0
2010-01-07 09:50:00,60.07,60.3,59.81,60.3,397000.0,46.739,46.9179,46.5367,46.9179,397000.0
2010-01-07 10:00:00,60.29,60.9,60.27,60.81,611700.0,46.9101,47.3848,46.8946,47.3147,611700.0
2010-01-07 10:10:00,60.8,60.81,60.49,60.58,426000.0,47.307,47.3147,47.0658,47.1358,426000.0
2010-01-07 10:20:00,60.56,61.45,60.56,61.26,626000.0,47.1202,47.8127,47.1202,47.6649,626000.0
2010-01-07 10:30:00,61.27,61.76,61.25,61.38,742800.0,47.6727,48.0539,47.6571,47.7582,742800.0
2010-01-07 10:40:00,61.39,61.73,61.35,61.6,413900.0,47.766,48.0306,47.7349,47.9294,413900.0
2010-01-07 10:50:00,61.6,61.75,61.51,61.55,366900.0,47.9294,48.0461,47.8594,47.8905,366900.0
2010-01-07 11:00:00,61.54,61.55,61.42,61.5,230600.0,47.8827,47.8905,47.7894,47.8516,230600.0
2010-01-07 11:10:00,61.5,61.74,61.45,61.72,232900.0,47.8516,48.0384,47.8127,48.0228,232900.0
2010-01-07 11:20:00,61.73,61.98,61.69,61.8,322300.0,48.0306,48.2251,47.9995,48.085,322300.0
2010-01-07 11:30:00,61.82,61.85,61.6,61.61,181300.0,48.1006,48.1239,47.9294,47.9372,181300.0
2010-01-07 11:40:00,61.6,61.79,61.6,61.77,194600.0,47.9294,48.0773,47.9294,48.0617,194600.0
2010-01-07 11:50:00,61.78,61.95,61.75,61.85,375200.0,48.0695,48.2018,48.0461,48.1239,375200.0
2010-01-07 12:00:00,61.85,61.87,61.56,61.69,304900.0,48.1239,48.1395,47.8983,47.9995,304900.0
2010-01-07 12:10:00,61.69,61.9,61.66,61.88,361400.0,47.9995,48.1628,47.9761,48.1473,361400.0
2010-01-07 12:20:00,61.88,61.89,61.67,61.75,292400.0,48.1473,48.1551,47.9839,48.0461,292400.0
2010-01-07 12:30:00,61.74,61.78,61.64,61.69,209300.0,48.0384,48.0695,47.9605,47.9995,209300.0
2010-01-07 12:40:00,61.69,61.74,61.59,61.69,129500.0,47.9995,48.0384,47.9216,47.9995,129500.0
2010-01-07 12:50:00,61.7,61.75,61.6,61.68,143900.0,48.0072,48.0461,47.9294,47.9917,143900.0
2010-01-07 13:00:00,61.67,61.68,61.58,61.6,118200.0,47.9839,47.9917,47.9139,47.9294,118200.0
2010-01-07 13:10:00,61.61,61.65,61.59,61.64,87200.0,47.9372,47.9683,47.9216,47.9605,87200.0
2010-01-07 13:20:00,61.64,61.86,61.63,61.86,137600.0,47.9605,48.1317,47.9528,48.1317,137600.0
2010-01-07 13:30:00,61.86,61.89,61.8,61.85,163300.0,48.1317,48.1551,48.085,48.1239,163300.0
2010-01-07 13:40:00,61.86,61.92,61.81,61.9,173700.0,48.1317,48.1784,48.0928,48.1628,173700.0
2010-01-07 13:50:00,61.9,61.96,61.86,61.89,150600.0,48.1628,48.2095,48.1317,48.1551,150600.0
2010-01-07 14:00:00,61.9,61.94,61.77,61.86,162100.0,48.1628,48.194,48.0617,48.1317,162100.0
2010-01-07 14:10:00,61.85,62.0,61.85,61.94,241500.0,48.1239,48.2407,48.1239,48.194,241500.0
2010-01-07 14:20:00,61.94,62.15,61.91,62.11,400300.0,48.194,48.3574,48.1706,48.3262,400300.0
2010-01-07 14:30:00,62.12,62.17,62.05,62.07,243300.0,48.334,48.3729,48.2796,48.2951,243300.0
2010-01-07 14:40:00,62.06,62.14,62.02,62.13,158800.0,48.2873,48.3496,48.2562,48.3418,158800.0
2010-01-07 14:50:00,62.13,62.13,61.94,61.98,235400.0,48.3418,48.3418,48.194,48.2251,235400.0
2010-01-07 15:00:00,61.98,62.0,61.79,61.97,320900.0,48.2251,48.2407,48.0773,48.2173,320900.0
2010-01-07 15:10:00,61.98,62.24,61.96,62.17,346800.0,48.2251,48.4274,48.2095,48.3729,346800.0
2010-01-07 15:20:00,62.17,62.18,61.97,62.03,437000.0,48.3729,48.3807,48.2173,48.264,437000.0
2010-01-07 15:30:00,62.03,62.31,62.03,62.15,304700.0,48.264,48.4819,48.264,48.3574,304700.0
2010-01-07 15:40:00,62.15,62.2,62.1,62.13,435100.0,48.3574,48.3963,48.3185,48.3418,435100.0
2010-01-07 15:50:00,62.13,62.28,62.0,62.15,1035000.0,48.3418,48.4585,48.2407,48.3574,1035000.0
2010-01-08 09:30:00,61.48,61.6,61.09,61.28,996200.0,47.8361,47.9294,47.5326,47.6804,996200.0
2010-01-08 09:40:00,61.29,61.3,60.86,61.09,556500.0,47.6882,47.696,47.3537,47.5326,556500.0
2010-01-08 09:50:00,61.09,61.5,61.05,61.45,294300.0,47.5326,47.8516,47.5015,47.8127,294300.0
2010-01-08 10:00:00,61.46,61.53,61.19,61.25,268100.0,47.8205,47.875,47.6104,47.6571,268100.0
2010-01-08 10:10:00,61.25,61.49,61.13,61.48,190300.0,47.6571,47.8438,47.5637,47.8361,190300.0
2010-01-08 10:20:00,61.49,61.5,61.27,61.33,160000.0,47.8438,47.8516,47.6727,47.7193,160000.0
2010-01-08 10:30:00,61.33,61.4,61.27,61.37,130800.0,47.7193,47.7738,47.6727,47.7505,130800.0
2010-01-08 10:40:00,61.37,61.39,61.29,61.37,110200.0,47.7505,47.766,47.6882,47.7505,110200.0
2010-01-08 10:50:00,61.37,61.39,61.29,61.37,131100.0,47.7505,47.766,47.6882,47.7505,131100.0
2010-01-08 11:00:00,61.38,61.63,61.34,61.55,122800.0,47.7582,47.9528,47.7271,47.8905,122800.0
2010-01-08 11:10:00,61.55,61.73,61.52,61.66,125200.0,47.8905,48.0306,47.8672,47.9761,125200.0
2010-01-08 11:20:00,61.66,61.68,61.43,61.48,118100.0,47.9761,47.9917,47.7972,47.8361,118100.0
2010-01-08 11:30:00,61.47,61.5,61.36,61.39,94400.0,47.8283,47.8516,47.7427,47.766,94400.0
2010-01-08 11:40:00,61.39,61.78,61.35,61.76,95500.0,47.766,48.0695,47.7349,48.0539,95500.0
2010-01-08 11:50:00,61.77,61.77,61.46,61.47,98900.0,48.0617,48.0617,47.8205,47.8283,98900.0
2010-01-08 12:00:00,61.47,61.53,61.44,61.46,83600.0,47.8283,47.875,47.8049,47.8205,83600.0
2010-01-08 12:10:00,61.46,61.59,61.44,61.58,85800.0,47.8205,47.9216,47.8049,47.9139,85800.0
2010-01-08 12:20:00,61.58,61.73,61.58,61.64,57600.0,47.9139,48.0306,47.9139,47.9605,57600.0
2010-01-08 12:30:00,61.64,61.65,61.37,61.4,126900.0,47.9605,47.9683,47.7505,47.7738,126900.0
2010-01-08 12:40:00,61.4,61.43,61.35,61.37,185500.0,47.7738,47.7972,47.7349,47.7505,185500.0
2010-01-08 12:50:00,61.36,61.46,61.36,61.4,91600.0,47.7427,47.8205,47.7427,47.7738,91600.0
2010-01-08 13:00:00,61.4,61.42,61.35,61.39,65400.0,47.7738,47.7894,47.7349,47.766,65400.0
2010-01-08 13:10:00,61.39,61.48,61.37,61.44,93200.0,47.766,47.8361,47.7505,47.8049,93200.0
2010-01-08 13:20:00,61.43,61.53,61.4,61.45,73600.0,47.7972,47.875,47.7738,47.8127,73600.0
2010-01-08 13:30:00,61.45,61.57,61.44,61.57,106200.0,47.8127,47.9061,47.8049,47.9061,106200.0
2010-01-08 13:40:00,61.56,61.59,61.48,61.53,54000.0,47.8983,47.9216,47.8361,47.875,54000.0
2010-01-08 13:50:00,61.53,61.53,61.48,61.5,63800.0,47.875,47.875,47.8361,47.8516,63800.0
2010-01-08 14:00:00,61.5,61.53,61.45,61.46,75800.0,47.8516,47.875,47.8127,47.8205,75800.0
2010-01-08 14:10:00,61.45,61.57,61.45,61.45,196400.0,47.8127,47.9061,47.8127,47.8127,196400.0
2010-01-08 14:20:00,61.45,61.46,61.33,61.4,134200.0,47.8127,47.8205,47.7193,47.7738,134200.0
2010-01-08 14:30:00,61.4,61.42,61.33,61.34,131500.0,47.7738,47.7894,47.7193,47.7271,131500.0
2010-01-08 14:40:00,61.34,61.43,61.34,61.36,169100.0,47.7271,47.7972,47.7271,47.7427,169100.0
2010-01-08 14:50:00,61.35,61.41,61.35,61.4,62800.0,47.7349,47.7816,47.7349,47.7738,62800.0
2010-01-08 15:00:00,61.39,61.41,61.35,61.38,101800.0,47.766,47.7816,47.7349,47.7582,101800.0
2010-01-08 15:10:00,61.38,61.49,61.37,61.44,100400.0,47.7582,47.8438,47.7505,47.8049,100400.0
2010-01-08 15:20:00,61.43,61.47,61.4,61.42,130900.0,47.7972,47.8283,47.7738,47.7894,130900.0
2010-01-08 15:30:00,61.42,61.52,61.39,61.51,207200.0,47.7894,47.8672,47.766,47.8594,207200.0
2010-01-08 15:40:00,61.51,61.6,61.43,61.59,369400.0,47.8594,47.9294,47.7972,47.9216,369400.0
2010-01-08 15:50:00,61.59,61.72,61.57,61.63,524900.0,47.9216,48.0228,47.9061,47.9528,524900.0
2010-01-11 09:30:00,61.95,62.09,61.7,61.73,307000.0,48.2018,48.3107,48.0072,48.0306,307000.0
2010-01-11 09:40:00,61.73,61.75,61.51,61.53,263900.0,48.0306,48.0461,47.8594,47.875,263900.0
2010-01-11 09:50:00,61.53,61.53,60.96,61.0,312700.0,47.875,47.875,47.4315,47.4626,312700.0
2010-01-11 10:00:00,61.01,61.03,60.86,60.86,265700.0,47.4704,47.4859,47.3537,47.3537,265700.0
2010-01-11 10:10:00,60.87,60.95,60.87,60.87,116800.0,47.3614,47.4237,47.3614,47.3614,116800.0
2010-01-11 10:20:00,60.87,60.99,60.81,60.99,145800.0,47.3614,47.4548,47.3147,47.4548,145800.0
2010-01-11 10:30:00,60.99,61.05,60.92,61.04,117000.0,47.4548,47.5015,47.4003,47.4937,117000.0
2010-01-11 10:40:00,61.03,61.1,60.9,60.94,99700.0,47.4859,47.5404,47.3848,47.4159,99700.0
2010-01-11 10:50:00,60.94,60.96,60.88,60.91,80400.0,47.4159,47.4315,47.3692,47.3926,80400.0
2010-01-11 11:00:00,60.91,60.92,60.83,60.9,103900.0,47.3926,47.4003,47.3303,47.3848,103900.0
2010-01-11 11:10:00,60.88,61.18,60.88,61.17,89500.0,47.3692,47.6026,47.3692,47.5949,89500.0
2010-01-11 11:20:00,61.17,61.2,61.06,61.06,102400.0,47.5949,47.6182,47.5093,47.5093,102400.0
2010-01-11 11:30:00,61.06,61.16,61.01,61.01,83700.0,47.5093,47.5871,47.4704,47.4704,83700.0
2010-01-11 11:40:00,61.01,61.01,60.92,60.92,61400.0,47.4704,47.4704,47.4003,47.4003,61400.0
2010-01-11 11:50:00,60.92,60.94,60.85,60.89,86800.0,47.4003,47.4159,47.3459,47.377,86800.0
2010-01-11 12:00:00,60.88,61.0,60.84,61.0,102400.0,47.3692,47.4626,47.3381,47.4626,102400.0
2010-01-11 12:10:00,61.0,61.0,60.93,60.95,72000.0,47.4626,47.4626,47.4081,47.4237,72000.0
2010-01-11 12:20:00,60.95,61.0,60.91,60.97,49300.0,47.4237,47.4626,47.3926,47.4392,49300.0
2010-01-11 12:30:00,60.96,60.97,60.86,60.88,56400.0,47.4315,47.4392,47.3537,47.3692,56400.0
2010-01-11 12:40:00,60.89,60.89,60.74,60.75,125400.0,47.377,47.377,47.2603,47.2681,125400.0
2010-01-11 12:50:00,60.75,60.89,60.75,60.81,100700.0,47.2681,47.377,47.2681,47.3147,100700.0
2010-01-11 13:00:00,60.81,60.86,60.8,60.85,32800.0,47.3147,47.3537,47.307,47.3459,32800.0
2010-01-11 13:10:00,60.85,60.85,60.77,60.8,46400.0,47.3459,47.3459,47.2836,47.307,46400.0
2010-01-11 13:20:00,60.8,60.83,60.67,60.69,120000.0,47.307,47.3303,47.2058,47.2214,120000.0
2010-01-11 13:30:00,60.69,60.79,60.67,60.77,113500.0,47.2214,47.2992,47.2058,47.2836,113500.0
2010-01-11 13:40:00,60.77,60.8,60.75,60.76,51600.0,47.2836,47.307,47.2681,47.2758,51600.0
2010-01-11 13:50:00,60.76,60.8,60.74,60.75,66100.0,47.2758,47.307,47.2603,47.2681,66100.0
2010-01-11 14:00:00,60.75,60.79,60.69,60.7,120200.0,47.2681,47.2992,47.2214,47.2292,120200.0
2010-01-11 14:10:00,60.7,60.74,60.67,60.68,89700.0,47.2292,47.2603,47.2058,47.2136,89700.0
2010-01-11 14:20:00,60.68,60.77,60.68,60.68,89100.0,47.2136,47.2836,47.2136,47.2136,89100.0
2010-01-11 14:30:00,60.68,60.68,60.61,60.67,131800.0,47.2136,47.2136,47.1591,47.2058,131800.0
2010-01-11 14:40:00,60.66,60.67,60.6,60.62,81200.0,47.198,47.2058,47.1514,47.1669,81200.0
2010-01-11 14:50:00,60.62,60.79,60.61,60.68,120700.0,47.1669,47.2992,47.1591,47.2136,120700.0
2010-01-11 15:00:00,60.68,60.7,60.6,60.63,180600.0,47.2136,47.2292,47.1514,47.1747,180600.0
2010-01-11 15:10:00,60.62,60.63,60.51,60.6,195100.0,47.1669,47.1747,47.0813,47.1514,195100.0
2010-01-11 15:20:00,60.61,60.63,60.56,60.57,178400.0,47.1591,47.1747,47.1202,47.128,178400.0
2010-01-11 15:30:00,60.56,60.78,60.56,60.77,297100.0,47.1202,47.2914,47.1202,47.2836,297100.0
2010-01-11 15:40:00,60.77,60.8,60.74,60.78,210800.0,47.2836,47.307,47.2603,47.2914,210800.0
2010-01-11 15:50:00,60.78,60.87,60.75,60.87,366100.0,47.2914,47.3614,47.2681,47.3614,366100.0
2010-01-12 09:30:00,60.16,60.59,59.91,60.0,364700.0,46.809,47.1436,46.6145,46.6845,364700.0
2010-01-12 09:40:00,60.11,60.55,60.1,60.47,179700.0,46.7701,47.1124,46.7623,47.0502,179700.0
2010-01-12 09:50:00,60.48,60.67,60.35,60.62,163800.0,47.058,47.2058,46.9568,47.1669,163800.0
2010-01-12 10:00:00,60.61,61.05,60.59,61.03,194000.0,47.1591,47.5015,47.1436,47.4859,194000.0
2010-01-12 10:10:00,61.05,61.2,60.84,60.85,172200.0,47.5015,47.6182,47.3381,47.3459,172200.0
2010-01-12 10:20:00,60.85,60.85,60.68,60.82,113500.0,47.3459,47.3459,47.2136,47.3225,113500.0
2010-01-12 10:30:00,60.81,60.97,60.79,60.92,109100.0,47.3147,47.4392,47.2992,47.4003,109100.0
2010-01-12 10:40:00,60.92,60.92,60.55,60.57,70000.0,47.4003,47.4003,47.1124,47.128,70000.0
2010-01-12 10:50:00,60.57,60.57,60.3,60.33,91300.0,47.128,47.128,46.9179,46.9413,91300.0
2010-01-12 11:00:00,60.33,60.41,60.29,60.37,78400.0,46.9413,47.0035,46.9101,46.9724,78400.0
2010-01-12 11:10:00,60.37,60.42,60.3,60.36,52800.0,46.9724,47.0113,46.9179,46.9646,52800.0
2010-01-12 11:20:00,60.35,60.4,60.3,60.34,50400.0,46.9568,46.9957,46.9179,46.9491,50400.0
2010-01-12 11:30:00,60.34,60.4,60.31,60.39,96600.0,46.9491,46.9957,46.9257,46.988,96600.0
2010-01-12 11:40:00,60.4,60.51,60.33,60.41,92400.0,46.9957,47.0813,46.9413,47.0035,92400.0
2010-01-12 11:50:00,60.42,60.46,60.36,60.41,47600.0,47.0113,47.0424,46.9646,47.0035,47600.0
2010-01-12 12:00:00,60.41,60.42,60.22,60.25,78200.0,47.0035,47.0113,46.8557,46.879,78200.0
2010-01-12 12:10:00,60.26,60.34,60.17,60.29,90500.0,46.8868,46.9491,46.8168,46.9101,90500.0
2010-01-12 12:20:00,60.3,60.47,60.29,60.41,135700.0,46.9179,47.0502,46.9101,47.0035,135700.0
2010-01-12 12:30:00,60.4,60.48,60.4,60.45,94400.0,46.9957,47.058,46.9957,47.0346,94400.0
2010-01-12 12:40:00,60.45,60.47,60.37,60.37,49900.0,47.0346,47.0502,46.9724,46.9724,49900.0
2010-01-12 12:50:00,60.37,60.38,60.12,60.17,98100.0,46.9724,46.9802,46.7779,46.8168,98100.0
2010-01-12 13:00:00,60.17,60.28,60.15,60.16,73900.0,46.8168,46.9024,46.8012,46.809,73900.0
2010-01-12 13:10:00,60.16,60.19,60.08,60.1,94400.0,46.809,46.8323,46.7468,46.7623,94400.0
2010-01-12 13:20:00,60.1,60.19,60.01,60.19,72200.0,46.7623,46.8323,46.6923,46.8323,72200.0
2010-01-12 13:30:00,60.19,60.27,60.19,60.23,70900.0,46.8323,46.8946,46.8323,46.8635,70900.0
2010-01-12 13:40:00,60.24,60.24,60.1,60.17,39300.0,46.8712,46.8712,46.7623,46.8168,39300.0
2010-01-12 13:50:00,60.17,60.3,60.16,60.3,42700.0,46.8168,46.9179,46.809,46.9179,42700.0
2010-01-12 14:00:00,60.31,60.31,60.16,60.27,44400.0,46.9257,46.9257,46.809,46.8946,44400.0
2010-01-12 14:10:00,60.27,60.27,60.17,60.23,56900.0,46.8946,46.8946,46.8168,46.8635,56900.0
2010-01-12 14:20:00,60.23,60.27,60.19,60.19,57100.0,46.8635,46.8946,46.8323,46.8323,57100.0
2010-01-12 14:30:00,60.19,60.2,60.09,60.09,122800.0,46.8323,46.8401,46.7545,46.7545,122800.0
2010-01-12 14:40:00,60.09,60.21,60.0,60.18,346600.0,46.7545,46.8479,46.6845,46.8246,346600.0
2010-01-12 14:50:00,60.17,60.25,60.13,60.21,116300.0,46.8168,46.879,46.7857,46.8479,116300.0
2010-01-12 15:00:00,60.21,60.26,60.16,60.22,286400.0,46.8479,46.8868,46.809,46.8557,286400.0
2010-01-12 15:10:00,60.21,60.25,60.15,60.2,132600.0,46.8479,46.879,46.8012,46.8401,132600.0
2010-01-12 15:20:00,60.21,60.22,60.18,60.19,159200.0,46.8479,46.8557,46.8246,46.8323,159200.0
2010-01-12 15:30:00,60.21,60.21,60.15,60.19,228700.0,46.8479,46.8479,46.8012,46.8323,228700.0
2010-01-12 15:40:00,60.19,60.39,60.19,60.38,172300.0,46.8323,46.988,46.8323,46.9802,172300.0
2010-01-12 15:50:00,60.38,60.51,60.33,60.48,391400.0,46.9802,47.0813,46.9413,47.058,391400.0
2010-01-13 09:30:00,60.61,61.4,60.36,61.3,262500.0,47.1591,47.7738,46.9646,47.696,262500.0
2010-01-13 09:40:00,61.28,61.47,61.15,61.35,170600.0,47.6804,47.8283,47.5793,47.7349,170600.0
2010-01-13 09:50:00,61.35,61.7,61.3,61.36,186000.0,47.7349,48.0072,47.696,47.7427,186000.0
2010-01-13 10:00:00,61.35,61.4,60.95,60.99,167700.0,47.7349,47.7738,47.4237,47.4548,167700.0
2010-01-13 10:10:00,61.0,61.0,60.35,60.55,256900.0,47.4626,47.4626,46.9568,47.1124,256900.0
2010-01-13 10:20:00,60.54,60.86,60.46,60.86,191300.0,47.1047,47.3537,47.0424,47.3537,191300.0
2010-01-13 10:30:00,60.85,60.95,60.73,60.94,143000.0,47.3459,47.4237,47.2525,47.4159,143000.0
2010-01-13 10:40:00,60.94,60.95,60.72,60.72,112500.0,47.4159,47.4237,47.2447,47.2447,112500.0
2010-01-13 10:50:00,60.72,60.83,60.62,60.83,66900.0,47.2447,47.3303,47.1669,47.3303,66900.0
2010-01-13 11:00:00,60.84,60.85,60.62,60.75,74900.0,47.3381,47.3459,47.1669,47.2681,74900.0
2010-01-13 11:10:00,60.76,60.82,60.71,60.73,51900.0,47.2758,47.3225,47.2369,47.2525,51900.0
2010-01-13 11:20:00,60.72,60.82,60.68,60.7,63700.0,47.2447,47.3225,47.2136,47.2292,63700.0
2010-01-13 11:30:00,60.71,60.75,60.69,60.69,59900.0,47.2369,47.2681,47.2214,47.2214,59900.0
2010-01-13 11:40:00,60.69,60.79,60.66,60.77,68900.0,47.2214,47.2992,47.198,47.2836,68900.0
2010-01-13 11:50:00,60.75,60.75,60.68,60.69,39000.0,47.2681,47.2681,47.2136,47.2214,39000.0
2010-01-13 12:00:00,60.69,60.94,60.68,60.85,71100.0,47.2214,47.4159,47.2136,47.3459,71100.0
2010-01-13 12:10:00,60.85,60.92,60.77,60.9,68000.0,47.3459,47.4003,47.2836,47.3848,68000.0
2010-01-13 12:20:00,60.88,60.9,60.83,60.85,109900.0,47.3692,47.3848,47.3303,47.3459,109900.0
2010-01-13 12:30:00,60.84,61.05,60.81,61.01,135700.0,47.3381,47.5015,47.3147,47.4704,135700.0
2010-01-13 12:40:00,61.01,61.24,60.98,61.15,97300.0,47.4704,47.6493,47.447,47.5793,97300.0
2010-01-13 12:50:00,61.14,61.14,60.93,60.93,33400.0,47.5715,47.5715,47.4081,47.4081,33400.0
2010-01-13 13:00:00,60.92,60.93,60.8,60.83,45600.0,47.4003,47.4081,47.307,47.3303,45600.0
2010-01-13 13:10:00,60.84,60.99,60.84,60.93,30100.0,47.3381,47.4548,47.3381,47.4081,30100.0
2010-01-13 13:20:00,60.93,61.03,60.89,61.03,33600.0,47.4081,47.4859,47.377,47.4859,33600.0
2010-01-13 13:30:00,61.03,61.04,60.91,60.94,32800.0,47.4859,47.4937,47.3926,47.4159,32800.0
2010-01-13 13:40:00,60.93,60.96,60.9,60.9,34800.0,47.4081,47.4315,47.3848,47.3848,34800.0
2010-01-13 13:50:00,60.9,60.93,60.8,60.87,126200.0,47.3848,47.4081,47.307,47.3614,126200.0
2010-01-13 14:00:00,60.88,60.92,60.84,60.9,91500.0,47.3692,47.4003,47.3381,47.3848,91500.0
2010-01-13 14:10:00,60.9,61.01,60.9,60.98,63100.0,47.3848,47.4704,47.3848,47.447,63100.0
2010-01-13 14:20:00,60.99,61.0,60.94,60.99,29700.0,47.4548,47.4626,47.4159,47.4548,29700.0
2010-01-13 14:30:00,60.99,61.01,60.91,60.91,120600.0,47.4548,47.4704,47.3926,47.3926,120600.0
2010-01-13 14:40:00,60.92,60.99,60.89,60.96,47300.0,47.4003,47.4548,47.377,47.4315,47300.0
2010-01-13 14:50:00,60.96,61.01,60.94,61.0,110000.0,47.4315,47.4704,47.4159,47.4626,110000.0
2010-01-13 15:00:00,61.0,61.1,60.97,61.1,96200.0,47.4626,47.5404,47.4392,47.5404,96200.0
2010-01-13 15:10:00,61.1,61.16,61.04,61.11,72100.0,47.5404,47.5871,47.4937,47.5482,72100.0
2010-01-13 15:20:00,61.12,61.28,61.04,61.27,157300.0,47.5559,47.6804,47.4937,47.6727,157300.0
2010-01-13 15:30:00,61.27,61.47,61.21,61.42,221200.0,47.6727,47.8283,47.626,47.7894,221200.0
2010-01-13 15:40:00,61.43,61.44,61.32,61.38,192600.0,47.7972,47.8049,47.7116,47.7582,192600.0
2010-01-13 15:50:00,61.38,61.39,60.76,61.18,459300.0,47.7582,47.766,47.2758,47.6026,459300.0
2010-01-14 09:30:00,61.03,61.36,61.03,61.12,96600.0,47.4859,47.7427,47.4859,47.5559,96600.0
2010-01-14 09:40:00,61.12,61.27,61.06,61.1,43600.0,47.5559,47.6727,47.5093,47.5404,43600.0
2010-01-14 09:50:00,61.09,61.2,60.94,61.18,100800.0,47.5326,47.6182,47.4159,47.6026,100800.0
2010-01-14 10:00:00,61.19,61.47,61.18,61.41,122600.0,47.6104,47.8283,47.6026,47.7816,122600.0
2010-01-14 10:10:00,61.4,61.62,61.35,61.38,56700.0,47.7738,47.945,47.7349,47.7582,56700.0
2010-01-14 10:20:00,61.37,61.37,61.11,61.11,64900.0,47.7505,47.7505,47.5482,47.5482,64900.0
2010-01-14 10:30:00,61.12,61.28,61.08,61.21,62700.0,47.5559,47.6804,47.5248,47.626,62700.0
2010-01-14 10:40:00,61.22,61.23,60.99,61.05,84200.0,47.6338,47.6415,47.4548,47.5015,84200.0
2010-01-14 10:50:00,61.05,61.08,60.78,60.82,178200.0,47.5015,47.5248,47.2914,47.3225,178200.0
2010-01-14 11:00:00,60.82,61.06,60.82,60.98,140700.0,47.3225,47.5093,47.3225,47.447,140700.0
2010-01-14 11:10:00,60.98,61.04,60.85,61.01,75200.0,47.447,47.4937,47.3459,47.4704,75200.0
2010-01-14 11:20:00,61.02,61.24,61.0,61.22,68300.0,47.4781,47.6493,47.4626,47.6338,68300.0
2010-01-14 11:30:00,61.23,61.52,61.23,61.52,91600.0,47.6415,47.8672,47.6415,47.8672,91600.0
2010-01-14 11:40:00,61.52,61.53,61.37,61.43,46000.0,47.8672,47.875,47.7505,47.7972,46000.0
2010-01-14 11:50:00,61.41,61.44,61.35,61.35,32000.0,47.7816,47.8049,47.7349,47.7349,32000.0
2010-01-14 12:00:00,61.33,61.35,61.25,61.27,30200.0,47.7193,47.7349,47.6571,47.6727,30200.0
2010-01-14 12:10:00,61.26,61.27,61.2,61.22,24000.0,47.6649,47.6727,47.6182,47.6338,24000.0
2010-01-14 12:20:00,61.21,61.27,61.19,61.27,21100.0,47.626,47.6727,47.6104,47.6727,21100.0
2010-01-14 12:30:00,61.27,61.31,61.16,61.2,43300.0,47.6727,47.7038,47.5871,47.6182,43300.0
2010-01-14 12:40:00,61.2,61.21,61.11,61.15,42300.0,47.6182,47.626,47.5482,47.5793,42300.0
2010-01-14 12:50:00,61.15,61.2,61.08,61.2,24900.0,47.5793,47.6182,47.5248,47.6182,24900.0
2010-01-14 13:00:00,61.2,61.23,61.07,61.08,79900.0,47.6182,47.6415,47.517,47.5248,79900.0
2010-01-14 13:10:00,61.08,61.14,61.05,61.13,22200.0,47.5248,47.5715,47.5015,47.5637,22200.0
2010-01-14 13:20:00,61.14,61.19,61.09,61.11,19600.0,47.5715,47.6104,47.5326,47.5482,19600.0
2010-01-14 13:30:00,61.11,61.22,61.09,61.16,29800.0,47.5482,47.6338,47.5326,47.5871,29800.0
2010-01-14 13:40:00,61.14,61.17,61.08,61.08,46900.0,47.5715,47.5949,47.5248,47.5248,46900.0
2010-01-14 13:50:00,61.08,61.15,61.06,61.12,42100.0,47.5248,47.5793,47.5093,47.5559,42100.0
2010-01-14 14:00:00,61.12,61.16,61.11,61.16,32900.0,47.5559,47.5871,47.5482,47.5871,32900.0
2010-01-14 14:10:00,61.16,61.27,61.16,61.27,28700.0,47.5871,47.6727,47.5871,47.6727,28700.0
2010-01-14 14:20:00,61.27,61.37,61.27,61.33,27000.0,47.6727,47.7505,47.6727,47.7193,27000.0
2010-01-14 14:30:00,61.31,61.53,61.31,61.52,83100.0,47.7038,47.875,47.7038,47.8672,83100.0
2010-01-14 14:40:00,61.51,61.53,61.39,61.5,122200.0,47.8594,47.875,47.766,47.8516,122200.0
2010-01-14 14:50:00,61.51,61.54,61.39,61.44,61100.0,47.8594,47.8827,47.766,47.8049,61100.0
2010-01-14 15:00:00,61.44,61.52,61.41,61.45,50300.0,47.8049,47.8672,47.7816,47.8127,50300.0
2010-01-14 15:10:00,61.45,61.56,61.44,61.54,60000.0,47.8127,47.8983,47.8049,47.8827,60000.0
2010-01-14 15:20:00,61.52,61.55,61.45,61.47,58400.0,47.8672,47.8905,47.8127,47.8283,58400.0
2010-01-14 15:30:00,61.48,61.54,61.46,61.49,88500.0,47.8361,47.8827,47.8205,47.8438,88500.0
2010-01-14 15:40:00,61.5,61.53,61.4,61.51,125100.0,47.8516,47.875,47.7738,47.8594,125100.0
2010-01-14 15:50:00,61.51,61.56,61.47,61.54,214900.0,47.8594,47.8983,47.8283,47.8827,214900.0
2010-01-15 09:30:00,61.48,61.56,61.01,61.02,997500.0,47.8361,47.8983,47.4704,47.4781,997500.0
2010-01-15 09:40:00,61.02,61.1,60.83,60.87,234300.0,47.4781,47.5404,47.3303,47.3614,234300.0
2010-01-15 09:50:00,60.87,61.0,60.82,60.92,226600.0,47.3614,47.4626,47.3225,47.4003,226600.0
2010-01-15 10:00:00,60.92,60.92,60.5,60.57,232900.0,47.4003,47.4003,47.0735,47.128,232900.0
2010-01-15 10:10:00,60.57,60.85,60.54,60.82,93100.0,47.128,47.3459,47.1047,47.3225,93100.0
2010-01-15 10:20:00,60.81,60.84,60.71,60.82,56500.0,47.3147,47.3381,47.2369,47.3225,56500.0
2010-01-15 10:30:00,60.82,60.82,60.48,60.52,141800.0,47.3225,47.3225,47.058,47.0891,141800.0
2010-01-15 10:40:00,60.5,60.5,60.31,60.43,138600.0,47.0735,47.0735,46.9257,47.0191,138600.0
2010-01-15 10:50:00,60.43,60.61,60.42,60.51,113000.0,47.0191,47.1591,47.0113,47.0813,113000.0
2010-01-15 11:00:00,60.53,60.53,60.35,60.4,79800.0,47.0969,47.0969,46.9568,46.9957,79800.0
2010-01-15 11:10:00,60.39,60.47,60.36,60.47,64900.0,46.988,47.0502,46.9646,47.0502,64900.0
2010-01-15 11:20:00,60.47,60.47,60.32,60.32,60400.0,47.0502,47.0502,46.9335,46.9335,60400.0
2010-01-15 11:30:00,60.32,60.41,60.25,60.4,72000.0,46.9335,47.0035,46.879,46.9957,72000.0
2010-01-15 11:40:00,60.4,60.43,60.3,60.33,61200.0,46.9957,47.0191,46.9179,46.9413,61200.0
2010-01-15 11:50:00,60.32,60.32,60.21,60.24,69100.0,46.9335,46.9335,46.8479,46.8712,69100.0
2010-01-15 12:00:00,60.23,60.4,60.21,60.35,57100.0,46.8635,46.9957,46.8479,46.9568,57100.0
2010-01-15 12:10:00,60.36,60.43,60.32,60.43,37500.0,46.9646,47.0191,46.9335,47.0191,37500.0
2010-01-15 12:20:00,60.42,60.44,60.29,60.29,43600.0,47.0113,47.0269,46.9101,46.9101,43600.0
2010-01-15 12:30:00,60.29,60.49,60.28,60.48,49200.0,46.9101,47.0658,46.9024,47.058,49200.0
2010-01-15 12:40:00,60.48,60.55,60.42,60.52,116300.0,47.058,47.1124,47.0113,47.0891,116300.0
2010-01-15 12:50:00,60.52,60.55,60.45,60.54,37200.0,47.0891,47.1124,47.0346,47.1047,37200.0
2010-01-15 13:00:00,60.54,60.54,60.41,60.43,24700.0,47.1047,47.1047,47.0035,47.0191,24700.0
2010-01-15 13:10:00,60.43,60.43,60.38,60.38,59200.0,47.0191,47.0191,46.9802,46.9802,59200.0
2010-01-15 13:20:00,60.38,60.38,60.3,60.32,66000.0,46.9802,46.9802,46.9179,46.9335,66000.0
2010-01-15 13:30:00,60.33,60.47,60.32,60.45,41400.0,46.9413,47.0502,46.9335,47.0346,41400.0
2010-01-15 13:40:00,60.45,60.47,60.41,60.46,47500.0,47.0346,47.0502,47.0035,47.0424,47500.0
2010-01-15 13:50:00,60.47,60.48,60.41,60.47,33400.0,47.0502,47.058,47.0035,47.0502,33400.0
2010-01-15 14:00:00,60.48,60.56,60.43,60.53,65900.0,47.058,47.1202,47.0191,47.0969,65900.0
2010-01-15 14:10:00,60.53,60.54,60.41,60.42,45300.0,47.0969,47.1047,47.0035,47.0113,45300.0
2010-01-15 14:20:00,60.42,60.44,60.3,60.32,44300.0,47.0113,47.0269,46.9179,46.9335,44300.0
2010-01-15 14:30:00,60.32,60.4,60.28,60.34,41400.0,46.9335,46.9957,46.9024,46.9491,41400.0
2010-01-15 14:40:00,60.33,60.35,60.25,60.28,68200.0,46.9413,46.9568,46.879,46.9024,68200.0
2010-01-15 14:50:00,60.27,60.45,60.25,60.42,74200.0,46.8946,47.0346,46.879,47.0113,74200.0
2010-01-15 15:00:00,60.43,60.59,60.43,60.57,111100.0,47.0191,47.1436,47.0191,47.128,111100.0
2010-01-15 15:10:00,60.56,60.65,60.45,60.52,127800.0,47.1202,47.1903,47.0346,47.0891,127800.0
2010-01-15 15:20:00,60.52,60.55,60.45,60.48,90400.0,47.0891,47.1124,47.0346,47.058,90400.0
2010-01-15 15:30:00,60.48,60.66,60.48,60.65,134600.0,47.058,47.198,47.058,47.1903,134600.0
2010-01-15 15:40:00,60.66,60.75,60.63,60.73,173500.0,47.198,47.2681,47.1747,47.2525,173500.0
2010-01-15 15:50:00,60.72,60.91,60.71,60.83,393500.0,47.2447,47.3926,47.2369,47.3303,393500.0
2010-01-19 09:30:00,60.6,60.82,60.01,60.03,267800.0,47.1514,47.3225,46.6923,46.7078,267800.0
2010-01-19 09:40:00,60.05,60.79,59.96,60.74,363700.0,46.7234,47.2992,46.6534,47.2603,363700.0
2010-01-19 09:50:00,60.74,61.01,60.65,60.83,108200.0,47.2603,47.4704,47.1903,47.3303,108200.0
2010-01-19 10:00:00,60.84,60.98,60.76,60.8,170400.0,47.3381,47.447,47.2758,47.307,170400.0
2010-01-19 10:10:00,60.8,61.0,60.71,60.89,275400.0,47.307,47.4626,47.2369,47.377,275400.0
2010-01-19 10:20:00,60.9,60.95,60.61,60.64,213700.0,47.3848,47.4237,47.1591,47.1825,213700.0
2010-01-19 10:30:00,60.65,60.74,60.57,60.7,147600.0,47.1903,47.2603,47.128,47.2292,147600.0
2010-01-19 10:40:00,60.71,60.83,60.71,60.8,107100.0,47.2369,47.3303,47.2369,47.307,107100.0
2010-01-19 10:50:00,60.83,60.89,60.78,60.82,40100.0,47.3303,47.377,47.2914,47.3225,40100.0
2010-01-19 11:00:00,60.78,60.82,60.73,60.79,64400.0,47.2914,47.3225,47.2525,47.2992,64400.0
2010-01-19 11:10:00,60.8,60.8,60.74,60.76,51400.0,47.307,47.307,47.2603,47.2758,51400.0
2010-01-19 11:20:00,60.76,60.83,60.75,60.81,107100.0,47.2758,47.3303,47.2681,47.3147,107100.0
2010-01-19 11:30:00,60.82,60.82,60.72,60.72,84900.0,47.3225,47.3225,47.2447,47.2447,84900.0
2010-01-19 11:40:00,60.73,60.78,60.68,60.68,96000.0,47.2525,47.2914,47.2136,47.2136,96000.0
2010-01-19 11:50:00,60.69,60.69,60.44,60.58,106300.0,47.2214,47.2214,47.0269,47.1358,106300.0
2010-01-19 12:00:00,60.57,60.8,60.56,60.68,222700.0,47.128,47.307,47.1202,47.2136,222700.0
2010-01-19 12:10:00,60.68,60.75,60.63,60.75,59400.0,47.2136,47.2681,47.1747,47.2681,59400.0
2010-01-19 12:20:00,60.76,60.94,60.76,60.91,72400.0,47.2758,47.4159,47.2758,47.3926,72400.0
2010-01-19 12:30:00,60.88,60.97,60.88,60.92,49200.0,47.3692,47.4392,47.3692,47.4003,49200.0
2010-01-19 12:40:00,60.92,60.92,60.84,60.86,34600.0,47.4003,47.4003,47.3381,47.3537,34600.0
2010-01-19 12:50:00,60.87,60.93,60.84,60.86,68300.0,47.3614,47.4081,47.3381,47.3537,68300.0
2010-01-19 13:00:00,60.86,60.91,60.83,60.84,60200.0,47.3537,47.3926,47.3303,47.3381,60200.0
2010-01-19 13:10:00,60.85,60.9,60.81,60.87,25800.0,47.3459,47.3848,47.3147,47.3614,25800.0
2010-01-19 13:20:00,60.87,60.9,60.83,60.9,22300.0,47.3614,47.3848,47.3303,47.3848,22300.0
2010-01-19 13:30:00,60.9,60.93,60.88,60.92,38200.0,47.3848,47.4081,47.3692,47.4003,38200.0
2010-01-19 13:40:00,60.91,60.94,60.85,60.9,45900.0,47.3926,47.4159,47.3459,47.3848,45900.0
2010-01-19 13:50:00,60.9,60.94,60.8,60.89,204700.0,47.3848,47.4159,47.307,47.377,204700.0
2010-01-19 14:00:00,60.88,60.9,60.84,60.88,75800.0,47.3692,47.3848,47.3381,47.3692,75800.0
2010-01-19 14:10:00,60.89,60.92,60.86,60.88,55700.0,47.377,47.4003,47.3537,47.3692,55700.0
2010-01-19 14:20:00,60.88,60.94,60.86,60.91,52700.0,47.3692,47.4159,47.3537,47.3926,52700.0
2010-01-19 14:30:00,60.91,60.92,60.82,60.83,69300.0,47.3926,47.4003,47.3225,47.3303,69300.0
2010-01-19 14:40:00,60.84,60.85,60.77,60.78,82800.0,47.3381,47.3459,47.2836,47.2914,82800.0
2010-01-19 14:50:00,60.79,60.8,60.76,60.78,96600.0,47.2992,47.307,47.2758,47.2914,96600.0
2010-01-19 15:00:00,60.79,60.79,60.72,60.75,70800.0,47.2992,47.2992,47.2447,47.2681,70800.0
2010-01-19 15:10:00,60.75,60.75,60.61,60.68,103300.0,47.2681,47.2681,47.1591,47.2136,103300.0
2010-01-19 15:20:00,60.68,60.77,60.64,60.7,261800.0,47.2136,47.2836,47.1825,47.2292,261800.0
2010-01-19 15:30:00,60.7,60.73,60.66,60.69,244800.0,47.2292,47.2525,47.198,47.2214,244800.0
2010-01-19 15:40:00,60.69,60.71,60.64,60.65,211200.0,47.2214,47.2369,47.1825,47.1903,211200.0
2010-01-19 15:50:00,60.66,60.71,60.64,60.66,559800.0,47.198,47.2369,47.1825,47.198,559800.0
2010-01-20 09:30:00,60.2,60.74,59.73,59.89,442100.0,46.8401,47.2603,46.4744,46.5989,442100.0
2010-01-20 09:40:00,59.88,60.03,59.44,59.6,235200.0,46.5911,46.7078,46.2488,46.3733,235200.0
2010-01-20 09:50:00,59.59,59.7,58.53,59.53,308200.0,46.3655,46.4511,45.5407,46.3188,308200.0
2010-01-20 10:00:00,59.51,59.65,59.23,59.25,219600.0,46.3032,46.4122,46.0854,46.1009,219600.0
2010-01-20 10:10:00,59.23,59.39,59.17,59.35,192400.0,46.0854,46.2099,46.0387,46.1788,192400.0
2010-01-20 10:20:00,59.35,59.37,59.01,59.06,205400.0,46.1788,46.1943,45.9142,45.9531,205400.0
2010-01-20 10:30:00,59.05,59.29,59.01,59.19,170000.0,45.9453,46.1321,45.9142,46.0543,170000.0
2010-01-20 10:40:00,59.2,59.22,59.1,59.18,94000.0,46.062,46.0776,45.9842,46.0465,94000.0
2010-01-20 10:50:00,59.16,59.2,59.02,59.03,76200.0,46.0309,46.062,45.922,45.9298,76200.0
2010-01-20 11:00:00,59.04,59.13,58.72,58.78,246100.0,45.9376,46.0076,45.6886,45.7353,246100.0
2010-01-20 11:10:00,58.77,58.86,58.71,58.84,147300.0,45.7275,45.7975,45.6808,45.7819,147300.0
2010-01-20 11:20:00,58.84,59.05,58.78,59.05,209700.0,45.7819,45.9453,45.7353,45.9453,209700.0
2010-01-20 11:30:00,59.04,59.35,59.04,59.21,152900.0,45.9376,46.1788,45.9376,46.0698,152900.0
2010-01-20 11:40:00,59.21,59.38,59.21,59.38,68900.0,46.0698,46.2021,46.0698,46.2021,68900.0
2010-01-20 11:50:00,59.37,59.38,59.14,59.16,53700.0,46.1943,46.2021,46.0154,46.0309,53700.0
2010-01-20 12:00:00,59.15,59.25,59.07,59.18,55800.0,46.0231,46.1009,45.9609,46.0465,55800.0
2010-01-20 12:10:00,59.19,59.32,59.16,59.19,65400.0,46.0543,46.1554,46.0309,46.0543,65400.0
2010-01-20 12:20:00,59.18,59.36,59.07,59.33,75800.0,46.0465,46.1865,45.9609,46.1632,75800.0
2010-01-20 12:30:00,59.34,59.42,59.33,59.4,53900.0,46.171,46.2332,46.1632,46.2177,53900.0
2010-01-20 12:40:00,59.41,59.44,59.26,59.42,44100.0,46.2254,46.2488,46.1087,46.2332,44100.0
2010-01-20 12:50:00,59.42,59.5,59.37,59.49,70100.0,46.2332,46.2955,46.1943,46.2877,70100.0
2010-01-20 13:00:00,59.49,59.5,59.42,59.47,47900.0,46.2877,46.2955,46.2332,46.2721,47900.0
2010-01-20 13:10:00,59.48,59.5,59.26,59.32,51200.0,46.2799,46.2955,46.1087,46.1554,51200.0
2010-01-20 13:20:00,59.33,59.36,59.29,59.33,38100.0,46.1632,46.1865,46.1321,46.1632,38100.0
2010-01-20 13:30:00,59.36,59.57,59.32,59.57,76900.0,46.1865,46.3499,46.1554,46.3499,76900.0
2010-01-20 13:40:00,59.56,59.72,59.56,59.61,94600.0,46.3422,46.4666,46.3422,46.3811,94600.0
2010-01-20 13:50:00,59.62,59.66,59.49,59.66,46900.0,46.3888,46.42,46.2877,46.42,46900.0
2010-01-20 14:00:00,59.66,59.92,59.66,59.92,156000.0,46.42,46.6223,46.42,46.6223,156000.0
2010-01-20 14:10:00,59.9,59.99,59.88,59.98,126400.0,46.6067,46.6767,46.5911,46.6689,126400.0
2010-01-20 14:20:00,59.99,60.09,59.97,60.09,132900.0,46.6767,46.7545,46.6612,46.7545,132900.0
2010-01-20 14:30:00,60.09,60.15,60.04,60.12,89600.0,46.7545,46.8012,46.7156,46.7779,89600.0
2010-01-20 14:40:00,60.12,60.15,60.07,60.1,113100.0,46.7779,46.8012,46.739,46.7623,113100.0
2010-01-20 14:50:00,60.1,60.17,60.08,60.16,108600.0,46.7623,46.8168,46.7468,46.809,108600.0
2010-01-20 15:00:00,60.17,60.18,59.93,59.94,85300.0,46.8168,46.8246,46.63,46.6378,85300.0
2010-01-20 15:10:00,59.94,60.07,59.94,60.01,67500.0,46.6378,46.739,46.6378,46.6923,67500.0
2010-01-20 15:20:00,60.0,60.22,60.0,60.21,79400.0,46.6845,46.8557,46.6845,46.8479,79400.0
2010-01-20 15:30:00,60.21,60.23,60.14,60.19,145800.0,46.8479,46.8635,46.7934,46.8323,145800.0
2010-01-20 15:40:00,60.19,60.45,60.19,60.43,205600.0,46.8323,47.0346,46.8323,47.0191,205600.0
2010-01-20 15:50:00,60.43,60.45,60.17,60.19,308400.0,47.0191,47.0346,46.8168,46.8323,308400.0
2010-01-21 09:30:00,60.3,60.84,60.3,60.8,396700.0,46.9179,47.3381,46.9179,47.307,396700.0
2010-01-21 09:40:00,60.79,60.94,60.56,60.7,200400.0,47.2992,47.4159,47.1202,47.2292,200400.0
2010-01-21 09:50:00,60.72,60.9,60.62,60.8,101300.0,47.2447,47.3848,47.1669,47.307,101300.0
2010-01-21 10:00:00,60.8,61.26,60.75,61.15,267400.0,47.307,47.6649,47.2681,47.5793,267400.0
2010-01-21 10:10:00,61.15,61.18,60.82,60.84,142500.0,47.5793,47.6026,47.3225,47.3381,142500.0
2010-01-21 10:20:00,60.82,60.82,60.23,60.23,300300.0,47.3225,47.3225,46.8635,46.8635,300300.0
2010-01-21 10:30:00,60.23,60.37,60.01,60.11,229100.0,46.8635,46.9724,46.6923,46.7701,229100.0
2010-01-21 10:40:00,60.11,60.13,59.81,59.83,162800.0,46.7701,46.7857,46.5367,46.5522,162800.0
2010-01-21 10:50:00,59.83,60.01,59.56,59.93,181800.0,46.5522,46.6923,46.3422,46.63,181800.0
2010-01-21 11:00:00,59.9,60.0,59.43,59.5,166300.0,46.6067,46.6845,46.241,46.2955,166300.0
2010-01-21 11:10:00,59.53,59.75,59.29,59.48,181800.0,46.3188,46.49,46.1321,46.2799,181800.0
2010-01-21 11:20:00,59.5,59.51,59.15,59.33,118300.0,46.2955,46.3032,46.0231,46.1632,118300.0
2010-01-21 11:30:00,59.3,59.53,59.11,59.34,137800.0,46.1399,46.3188,45.992,46.171,137800.0
2010-01-21 11:40:00,59.34,59.38,58.9,58.95,168400.0,46.171,46.2021,45.8286,45.8675,168400.0
2010-01-21 11:50:00,58.98,59.29,58.98,59.22,166400.0,45.8909,46.1321,45.8909,46.0776,166400.0
2010-01-21 12:00:00,59.25,59.44,59.14,59.39,122700.0,46.1009,46.2488,46.0154,46.2099,122700.0
2010-01-21 12:10:00,59.4,59.47,59.04,59.07,95100.0,46.2177,46.2721,45.9376,45.9609,95100.0
2010-01-21 12:20:00,59.06,59.12,59.02,59.05,65600.0,45.9531,45.9998,45.922,45.9453,65600.0
2010-01-21 12:30:00,59.05,59.16,59.02,59.09,43600.0,45.9453,46.0309,45.922,45.9765,43600.0
2010-01-21 12:40:00,59.11,59.11,59.03,59.04,66600.0,45.992,45.992,45.9298,45.9376,66600.0
2010-01-21 12:50:00,59.05,59.18,59.0,59.18,86200.0,45.9453,46.0465,45.9064,46.0465,86200.0
2010-01-21 13:00:00,59.18,59.32,59.0,59.29,89400.0,46.0465,46.1554,45.9064,46.1321,89400.0
2010-01-21 13:10:00,59.29,59.29,59.16,59.26,47200.0,46.1321,46.1321,46.0309,46.1087,47200.0
2010-01-21 13:20:00,59.25,59.37,59.21,59.27,49400.0,46.1009,46.1943,46.0698,46.1165,49400.0
2010-01-21 13:30:00,59.28,59.59,59.27,59.58,123400.0,46.1243,46.3655,46.1165,46.3577,123400.0
2010-01-21 13:40:00,59.58,59.61,59.47,59.49,69100.0,46.3577,46.3811,46.2721,46.2877,69100.0
2010-01-21 13:50:00,59.49,59.49,59.39,59.48,39300.0,46.2877,46.2877,46.2099,46.2799,39300.0
2010-01-21 14:00:00,59.49,59.54,59.3,59.38,47800.0,46.2877,46.3266,46.1399,46.2021,47800.0
2010-01-21 14:10:00,59.39,59.41,59.28,59.36,70600.0,46.2099,46.2254,46.1243,46.1865,70600.0
2010-01-21 14:20:00,59.37,59.5,59.26,59.46,84000.0,46.1943,46.2955,46.1087,46.2643,84000.0
2010-01-21 14:30:00,59.47,59.55,59.42,59.52,98400.0,46.2721,46.3344,46.2332,46.311,98400.0
2010-01-21 14:40:00,59.5,59.6,59.5,59.59,71500.0,46.2955,46.3733,46.2955,46.3655,71500.0
2010-01-21 14:50:00,59.59,59.62,59.51,59.58,49800.0,46.3655,46.3888,46.3032,46.3577,49800.0
2010-01-21 15:00:00,59.59,59.62,59.4,59.5,75000.0,46.3655,46.3888,46.2177,46.2955,75000.0
2010-01-21 15:10:00,59.49,59.5,59.32,59.38,84000.0,46.2877,46.2955,46.1554,46.2021,84000.0
2010-01-21 15:20:00,59.38,59.43,59.26,59.29,95900.0,46.2021,46.241,46.1087,46.1321,95900.0
2010-01-21 15:30:00,59.28,59.44,59.24,59.29,127000.0,46.1243,46.2488,46.0932,46.1321,127000.0
2010-01-21 15:40:00,59.3,59.57,59.28,59.47,184800.0,46.1399,46.3499,46.1243,46.2721,184800.0
2010-01-21 15:50:00,59.46,59.47,59.14,59.14,299900.0,46.2643,46.2721,46.0154,46.0154,299900.0
2010-01-22 09:30:00,58.62,58.7,58.25,58.69,260400.0,45.6108,45.673,45.3229,45.6652,260400.0
2010-01-22 09:40:00,58.7,58.75,58.4,58.6,166200.0,45.673,45.7119,45.4396,45.5952,166200.0
2010-01-22 09:50:00,58.58,58.73,58.54,58.58,110800.0,45.5796,45.6964,45.5485,45.5796,110800.0
2010-01-22 10:00:00,58.58,58.59,58.29,58.36,135200.0,45.5796,45.5874,45.354,45.4085,135200.0
2010-01-22 10:10:00,58.37,58.5,58.27,58.35,105100.0,45.4162,45.5174,45.3384,45.4007,105100.0
2010-01-22 10:20:00,58.35,58.66,58.29,58.62,108100.0,45.4007,45.6419,45.354,45.6108,108100.0
2010-01-22 10:30:00,58.61,58.87,58.54,58.86,96100.0,45.603,45.8053,45.5485,45.7975,96100.0
2010-01-22 10:40:00,58.86,58.99,58.42,58.45,69900.0,45.7975,45.8986,45.4551,45.4785,69900.0
2010-01-22 10:50:00,58.46,58.85,58.45,58.83,68700.0,45.4863,45.7897,45.4785,45.7742,68700.0
2010-01-22 11:00:00,58.83,58.93,58.79,58.82,44300.0,45.7742,45.852,45.743,45.7664,44300.0
2010-01-22 11:10:00,58.81,59.0,58.61,58.94,67000.0,45.7586,45.9064,45.603,45.8597,67000.0
2010-01-22 11:20:00,58.95,59.13,58.87,59.13,76300.0,45.8675,46.0076,45.8053,46.0076,76300.0
2010-01-22 11:30:00,59.12,59.17,58.99,59.07,82800.0,45.9998,46.0387,45.8986,45.9609,82800.0
2010-01-22 11:40:00,59.07,59.15,58.95,59.01,117800.0,45.9609,46.0231,45.8675,45.9142,117800.0
2010-01-22 11:50:00,59.01,59.06,58.84,59.05,65600.0,45.9142,45.9531,45.7819,45.9453,65600.0
2010-01-22 12:00:00,59.05,59.06,58.84,58.85,93100.0,45.9453,45.9531,45.7819,45.7897,93100.0
2010-01-22 12:10:00,58.84,59.05,58.84,59.04,57100.0,45.7819,45.9453,45.7819,45.9376,57100.0
2010-01-22 12:20:00,59.05,59.06,59.01,59.04,52800.0,45.9453,45.9531,45.9142,45.9376,52800.0
2010-01-22 12:30:00,59.05,59.1,58.9,58.93,50000.0,45.9453,45.9842,45.8286,45.852,50000.0
2010-01-22 12:40:00,58.9,58.94,58.79,58.83,32300.0,45.8286,45.8597,45.743,45.7742,32300.0
2010-01-22 12:50:00,58.82,58.99,58.8,58.96,40200.0,45.7664,45.8986,45.7508,45.8753,40200.0
2010-01-22 13:00:00,58.97,58.97,58.75,58.79,31500.0,45.8831,45.8831,45.7119,45.743,31500.0
2010-01-22 13:10:00,58.79,58.82,58.7,58.77,24200.0,45.743,45.7664,45.673,45.7275,24200.0
2010-01-22 13:20:00,58.78,58.89,58.74,58.81,54900.0,45.7353,45.8208,45.7041,45.7586,54900.0
2010-01-22 13:30:00,58.81,58.83,58.57,58.57,46000.0,45.7586,45.7742,45.5719,45.5719,46000.0
2010-01-22 13:40:00,58.57,58.64,58.51,58.62,56700.0,45.5719,45.6263,45.5252,45.6108,56700.0
2010-01-22 13:50:00,58.62,58.7,58.61,58.67,52300.0,45.6108,45.673,45.603,45.6497,52300.0
2010-01-22 14:00:00,58.68,58.77,58.6,58.62,32400.0,45.6574,45.7275,45.5952,45.6108,32400.0
2010-01-22 14:10:00,58.62,58.77,58.51,58.67,67200.0,45.6108,45.7275,45.5252,45.6497,67200.0
2010-01-22 14:20:00,58.67,58.71,58.61,58.61,37400.0,45.6497,45.6808,45.603,45.603,37400.0
2010-01-22 14:30:00,58.61,58.7,58.51,58.51,63800.0,45.603,45.673,45.5252,45.5252,63800.0
2010-01-22 14:40:00,58.51,58.53,58.33,58.41,102800.0,45.5252,45.5407,45.3851,45.4474,102800.0
2010-01-22 14:50:00,58.41,58.53,58.35,58.44,118400.0,45.4474,45.5407,45.4007,45.4707,118400.0
2010-01-22 15:00:00,58.43,58.58,58.37,58.52,110200.0,45.4629,45.5796,45.4162,45.533,110200.0
2010-01-22 15:10:00,58.5,58.52,58.25,58.33,99400.0,45.5174,45.533,45.3229,45.3851,99400.0
2010-01-22 15:20:00,58.35,58.42,58.16,58.4,112900.0,45.4007,45.4551,45.2528,45.4396,112900.0
2010-01-22 15:30:00,58.4,58.42,58.1,58.11,153900.0,45.4396,45.4551,45.2062,45.2139,153900.0
2010-01-22 15:40:00,58.09,58.17,57.78,57.85,389100.0,45.1984,45.2606,44.9572,45.0116,389100.0
2010-01-22 15:50:00,57.85,57.92,57.7,57.75,721300.0,45.0116,45.0661,44.8949,44.9338,721300.0
2010-01-25 09:30:00,58.41,58.66,58.0,58.66,196400.0,45.4474,45.6419,45.1284,45.6419,196400.0
2010-01-25 09:40:00,58.65,58.65,58.44,58.54,121500.0,45.6341,45.6341,45.4707,45.5485,121500.0
2010-01-25 09:50:00,58.56,58.75,58.55,58.6,111200.0,45.5641,45.7119,45.5563,45.5952,111200.0
2010-01-25 10:00:00,58.58,58.73,58.0,58.37,179100.0,45.5796,45.6964,45.1284,45.4162,179100.0
2010-01-25 10:10:00,58.42,58.59,58.23,58.51,89300.0,45.4551,45.5874,45.3073,45.5252,89300.0
2010-01-25 10:20:00,58.51,58.53,58.3,58.31,116200.0,45.5252,45.5407,45.3618,45.3696,116200.0
2010-01-25 10:30:00,58.3,58.34,58.18,58.28,78200.0,45.3618,45.3929,45.2684,45.3462,78200.0
2010-01-25 10:40:00,58.29,58.31,58.17,58.26,66500.0,45.354,45.3696,45.2606,45.3307,66500.0
2010-01-25 10:50:00,58.28,58.37,58.17,58.25,77600.0,45.3462,45.4162,45.2606,45.3229,77600.0
2010-01-25 11:00:00,58.24,58.28,57.66,57.74,148400.0,45.3151,45.3462,44.8638,44.9261,148400.0
2010-01-25 11:10:00,57.74,57.75,57.51,57.62,126200.0,44.9261,44.9338,44.7471,44.8327,126200.0
2010-01-25 11:20:00,57.61,57.74,57.59,57.63,77900.0,44.8249,44.9261,44.8093,44.8405,77900.0
2010-01-25 11:30:00,57.63,57.7,57.5,57.61,76500.0,44.8405,44.8949,44.7393,44.8249,76500.0
2010-01-25 11:40:00,57.6,57.75,57.6,57.68,70400.0,44.8171,44.9338,44.8171,44.8794,70400.0
2010-01-25 11:50:00,57.68,57.99,57.67,57.89,112400.0,44.8794,45.1206,44.8716,45.0428,112400.0
2010-01-25 12:00:00,57.88,58.0,57.86,57.86,47700.0,45.035,45.1284,45.0194,45.0194,47700.0
2010-01-25 12:10:00,57.86,57.93,57.86,57.92,36700.0,45.0194,45.0739,45.0194,45.0661,36700.0
2010-01-25 12:20:00,57.92,57.99,57.87,57.87,57900.0,45.0661,45.1206,45.0272,45.0272,57900.0
2010-01-25 12:30:00,57.88,57.97,57.87,57.95,47300.0,45.035,45.105,45.0272,45.0895,47300.0
2010-01-25 12:40:00,57.95,57.98,57.87,57.89,53300.0,45.0895,45.1128,45.0272,45.0428,53300.0
2010-01-25 12:50:00,57.89,57.9,57.76,57.78,55100.0,45.0428,45.0505,44.9416,44.9572,55100.0
2010-01-25 13:00:00,57.78,57.83,57.65,57.73,50200.0,44.9572,44.9961,44.856,44.9183,50200.0
2010-01-25 13:10:00,57.74,57.81,57.66,57.8,58900.0,44.9261,44.9805,44.8638,44.9727,58900.0
2010-01-25 13:20:00,57.8,57.89,57.72,57.76,49800.0,44.9727,45.0428,44.9105,44.9416,49800.0
2010-01-25 13:30:00,57.76,57.79,57.7,57.79,43800.0,44.9416,44.965,44.8949,44.965,43800.0
2010-01-25 13:40:00,57.79,57.85,57.73,57.85,35800.0,44.965,45.0116,44.9183,45.0116,35800.0
2010-01-25 13:50:00,57.85,57.93,57.84,57.9,28100.0,45.0116,45.0739,45.0039,45.0505,28100.0
2010-01-25 14:00:00,57.91,57.98,57.91,57.91,51500.0,45.0583,45.1128,45.0583,45.0583,51500.0
2010-01-25 14:10:00,57.91,57.98,57.91,57.97,30500.0,45.0583,45.1128,45.0583,45.105,30500.0
2010-01-25 14:20:00,57.96,58.02,57.96,58.0,39400.0,45.0972,45.1439,45.0972,45.1284,39400.0
2010-01-25 14:30:00,58.01,58.04,57.94,57.97,66200.0,45.1361,45.1595,45.0817,45.105,66200.0
2010-01-25 14:40:00,57.97,58.01,57.89,57.93,59300.0,45.105,45.1361,45.0428,45.0739,59300.0
2010-01-25 14:50:00,57.92,58.05,57.92,58.04,92800.0,45.0661,45.1673,45.0661,45.1595,92800.0
2010-01-25 15:00:00,58.05,58.06,57.99,58.02,64900.0,45.1673,45.175,45.1206,45.1439,64900.0
2010-01-25 15:10:00,58.02,58.07,57.96,58.0,50600.0,45.1439,45.1828,45.0972,45.1284,50600.0
2010-01-25 15:20:00,58.0,58.04,57.96,58.0,49900.0,45.1284,45.1595,45.0972,45.1284,49900.0
2010-01-25 15:30:00,58.0,58.02,57.91,57.99,135600.0,45.1284,45.1439,45.0583,45.1206,135600.0
2010-01-25 15:40:00,57.98,58.0,57.82,57.85,164900.0,45.1128,45.1284,44.9883,45.0116,164900.0
2010-01-25 15:50:00,57.85,57.93,57.77,57.79,253500.0,45.0116,45.0739,44.9494,44.965,253500.0
2010-01-26 09:30:00,57.54,57.95,57.51,57.77,117500.0,44.7704,45.0895,44.7471,44.9494,117500.0
2010-01-26 09:40:00,57.76,57.88,57.53,57.65,96000.0,44.9416,45.035,44.7627,44.856,96000.0
2010-01-26 09:50:00,57.65,57.7,57.31,57.4,103200.0,44.856,44.8949,44.5915,44.6615,103200.0
2010-01-26 10:00:00,57.38,58.09,57.23,57.99,170800.0,44.6459,45.1984,44.5292,45.1206,170800.0
2010-01-26 10:10:00,58.01,58.17,57.9,57.9,101900.0,45.1361,45.2606,45.0505,45.0505,101900.0
2010-01-26 10:20:00,57.88,57.98,57.71,57.81,87200.0,45.035,45.1128,44.9027,44.9805,87200.0
2010-01-26 10:30:00,57.82,57.82,57.62,57.7,56500.0,44.9883,44.9883,44.8327,44.8949,56500.0
2010-01-26 10:40:00,57.72,58.15,57.68,57.93,155200.0,44.9105,45.2451,44.8794,45.0739,155200.0
2010-01-26 10:50:00,57.94,58.05,57.78,57.9,99300.0,45.0817,45.1673,44.9572,45.0505,99300.0
2010-01-26 11:00:00,57.9,58.11,57.88,58.1,104800.0,45.0505,45.2139,45.035,45.2062,104800.0
2010-01-26 11:10:00,58.09,58.14,58.02,58.12,53200.0,45.1984,45.2373,45.1439,45.2217,53200.0
2010-01-26 11:20:00,58.11,58.15,58.08,58.13,45700.0,45.2139,45.2451,45.1906,45.2295,45700.0
2010-01-26 11:30:00,58.13,58.14,57.98,58.09,50200.0,45.2295,45.2373,45.1128,45.1984,50200.0
2010-01-26 11:40:00,58.08,58.14,57.97,58.05,65700.0,45.1906,45.2373,45.105,45.1673,65700.0
2010-01-26 11:50:00,58.05,58.13,57.96,57.96,40000.0,45.1673,45.2295,45.0972,45.0972,40000.0
2010-01-26 12:00:00,57.95,58.02,57.94,57.97,28000.0,45.0895,45.1439,45.0817,45.105,28000.0
2010-01-26 12:10:00,57.96,58.03,57.88,57.88,43500.0,45.0972,45.1517,45.035,45.035,43500.0
2010-01-26 12:20:00,57.89,58.01,57.84,57.98,57300.0,45.0428,45.1361,45.0039,45.1128,57300.0
2010-01-26 12:30:00,57.97,58.05,57.88,58.04,57300.0,45.105,45.1673,45.035,45.1595,57300.0
2010-01-26 12:40:00,58.04,58.11,58.0,58.01,53500.0,45.1595,45.2139,45.1284,45.1361,53500.0
2010-01-26 12:50:00,58.0,58.19,58.0,58.18,100500.0,45.1284,45.2762,45.1284,45.2684,100500.0
2010-01-26 13:00:00,58.17,58.3,58.09,58.3,103300.0,45.2606,45.3618,45.1984,45.3618,103300.0
2010-01-26 13:10:00,58.3,58.42,58.21,58.22,55500.0,45.3618,45.4551,45.2918,45.2995,55500.0
2010-01-26 13:20:00,58.22,58.37,58.2,58.32,67200.0,45.2995,45.4162,45.284,45.3773,67200.0
2010-01-26 13:30:00,58.31,58.47,58.31,58.4,71700.0,45.3696,45.4941,45.3696,45.4396,71700.0
2010-01-26 13:40:00,58.39,58.5,58.28,58.41,129300.0,45.4318,45.5174,45.3462,45.4474,129300.0
2010-01-26 13:50:00,58.43,58.46,58.3,58.4,26000.0,45.4629,45.4863,45.3618,45.4396,26000.0
2010-01-26 14:00:00,58.41,58.43,58.15,58.24,63700.0,45.4474,45.4629,45.2451,45.3151,63700.0
2010-01-26 14:10:00,58.23,58.32,58.05,58.12,68100.0,45.3073,45.3773,45.1673,45.2217,68100.0
2010-01-26 14:20:00,58.11,58.19,58.0,58.06,66200.0,45.2139,45.2762,45.1284,45.175,66200.0
2010-01-26 14:30:00,58.06,58.35,58.05,58.07,127600.0,45.175,45.4007,45.1673,45.1828,127600.0
2010-01-26 14:40:00,58.08,58.37,58.06,58.33,86700.0,45.1906,45.4162,45.175,45.3851,86700.0
2010-01-26 14:50:00,58.36,58.41,58.31,58.34,145400.0,45.4085,45.4474,45.3696,45.3929,145400.0
2010-01-26 15:00:00,58.34,58.38,58.25,58.27,77000.0,45.3929,45.424,45.3229,45.3384,77000.0
2010-01-26 15:10:00,58.27,58.3,58.08,58.1,85600.0,45.3384,45.3618,45.1906,45.2062,85600.0
2010-01-26 15:20:00,58.13,58.21,57.93,58.08,129900.0,45.2295,45.2918,45.0739,45.1906,129900.0
2010-01-26 15:30:00,58.08,58.08,57.82,57.98,216300.0,45.1906,45.1906,44.9883,45.1128,216300.0
2010-01-26 15:40:00,57.98,57.98,57.66,57.78,315400.0,45.1128,45.1128,44.8638,44.9572,315400.0
2010-01-26 15:50:00,57.78,57.86,57.56,57.67,494300.0,44.9572,45.0194,44.786,44.8716,494300.0
2010-01-27 09:30:00,58.84,59.9,58.83,59.7,985200.0,45.7819,46.6067,45.7742,46.4511,985200.0
2010-01-27 09:40:00,59.69,60.71,59.69,60.69,887300.0,46.4433,47.2369,46.4433,47.2214,887300.0
2010-01-27 09:50:00,60.71,60.84,60.35,60.47,829700.0,47.2369,47.3381,46.9568,47.0502,829700.0
2010-01-27 10:00:00,60.47,60.56,59.9,60.29,730900.0,47.0502,47.1202,46.6067,46.9101,730900.0
2010-01-27 10:10:00,60.32,60.48,59.89,60.01,354300.0,46.9335,47.058,46.5989,46.6923,354300.0
2010-01-27 10:20:00,60.03,60.1,59.85,59.97,320100.0,46.7078,46.7623,46.5678,46.6612,320100.0
2010-01-27 10:30:00,59.95,60.0,59.8,59.8,204700.0,46.6456,46.6845,46.5289,46.5289,204700.0
2010-01-27 10:40:00,59.81,59.81,59.15,59.67,493500.0,46.5367,46.5367,46.0231,46.4277,493500.0
2010-01-27 10:50:00,59.69,59.96,59.61,59.94,318600.0,46.4433,46.6534,46.3811,46.6378,318600.0
2010-01-27 11:00:00,59.92,60.18,59.65,60.16,263500.0,46.6223,46.8246,46.4122,46.809,263500.0
2010-01-27 11:10:00,60.17,60.24,60.0,60.21,190700.0,46.8168,46.8712,46.6845,46.8479,190700.0
2010-01-27 11:20:00,60.22,60.25,59.76,60.15,182500.0,46.8557,46.879,46.4978,46.8012,182500.0
2010-01-27 11:30:00,60.15,60.25,59.97,60.24,225000.0,46.8012,46.879,46.6612,46.8712,225000.0
2010-01-27 11:40:00,60.25,60.45,60.16,60.44,254300.0,46.879,47.0346,46.809,47.0269,254300.0
2010-01-27 11:50:00,60.43,60.85,60.37,60.78,492500.0,47.0191,47.3459,46.9724,47.2914,492500.0
2010-01-27 12:00:00,60.78,60.97,60.77,60.87,245800.0,47.2914,47.4392,47.2836,47.3614,245800.0
2010-01-27 12:10:00,60.87,60.88,60.7,60.82,217600.0,47.3614,47.3692,47.2292,47.3225,217600.0
2010-01-27 12:20:00,60.82,61.12,60.81,60.9,263700.0,47.3225,47.5559,47.3147,47.3848,263700.0
2010-01-27 12:30:00,60.9,60.92,60.75,60.82,136800.0,47.3848,47.4003,47.2681,47.3225,136800.0
2010-01-27 12:40:00,60.8,60.92,60.79,60.85,122400.0,47.307,47.4003,47.2992,47.3459,122400.0
2010-01-27 12:50:00,60.84,61.25,60.81,61.2,326900.0,47.3381,47.6571,47.3147,47.6182,326900.0
2010-01-27 13:00:00,61.2,61.21,60.87,60.97,180400.0,47.6182,47.626,47.3614,47.4392,180400.0
2010-01-27 13:10:00,60.97,61.0,60.88,60.92,176300.0,47.4392,47.4626,47.3692,47.4003,176300.0
2010-01-27 13:20:00,60.92,61.2,60.88,61.19,175000.0,47.4003,47.6182,47.3692,47.6104,175000.0
2010-01-27 13:30:00,61.19,61.2,61.02,61.04,225200.0,47.6104,47.6182,47.4781,47.4937,225200.0
2010-01-27 13:40:00,61.04,61.2,60.93,60.99,287800.0,47.4937,47.6182,47.4081,47.4548,287800.0
2010-01-27 13:50:00,60.99,61.0,60.74,60.74,180400.0,47.4548,47.4626,47.2603,47.2603,180400.0
2010-01-27 14:00:00,60.75,60.79,60.56,60.56,164700.0,47.2681,47.2992,47.1202,47.1202,164700.0
2010-01-27 14:10:00,60.57,60.76,60.26,60.69,364300.0,47.128,47.2758,46.8868,47.2214,364300.0
2010-01-27 14:20:00,60.72,60.86,60.35,60.45,264200.0,47.2447,47.3537,46.9568,47.0346,264200.0
2010-01-27 14:30:00,60.42,60.91,60.41,60.62,214600.0,47.0113,47.3926,47.0035,47.1669,214600.0
2010-01-27 14:40:00,60.63,61.21,60.62,61.16,269000.0,47.1747,47.626,47.1669,47.5871,269000.0
2010-01-27 14:50:00,61.16,61.34,61.12,61.29,328700.0,47.5871,47.7271,47.5559,47.6882,328700.0
2010-01-27 15:00:00,61.31,61.48,61.04,61.24,359000.0,47.7038,47.8361,47.4937,47.6493,359000.0
2010-01-27 15:10:00,61.2,61.32,60.88,61.25,312500.0,47.6182,47.7116,47.3692,47.6571,312500.0
2010-01-27 15:20:00,61.25,61.49,61.22,61.47,336800.0,47.6571,47.8438,47.6338,47.8283,336800.0
2010-01-27 15:30:00,61.47,61.83,61.37,61.83,484100.0,47.8283,48.1084,47.7505,48.1084,484100.0
2010-01-27 15:40:00,61.81,61.96,61.53,61.63,771800.0,48.0928,48.2095,47.875,47.9528,771800.0
2010-01-27 15:50:00,61.63,62.08,61.63,61.92,981700.0,47.9528,48.3029,47.9528,48.1784,981700.0
2010-01-28 09:30:00,62.15,62.15,61.33,61.41,381300.0,48.3574,48.3574,47.7193,47.7816,381300.0
2010-01-28 09:40:00,61.42,61.67,61.31,61.41,354700.0,47.7894,47.9839,47.7038,47.7816,354700.0
2010-01-28 09:50:00,61.4,62.1,61.35,62.08,264100.0,47.7738,48.3185,47.7349,48.3029,264100.0
2010-01-28 10:00:00,62.09,62.8,62.07,62.71,718900.0,48.3107,48.8631,48.2951,48.7931,718900.0
2010-01-28 10:10:00,62.7,62.79,62.16,62.34,434600.0,48.7853,48.8553,48.3651,48.5052,434600.0
2010-01-28 10:20:00,62.32,62.58,62.21,62.21,282400.0,48.4896,48.6919,48.4041,48.4041,282400.0
2010-01-28 10:30:00,62.21,62.36,62.03,62.33,284200.0,48.4041,48.5208,48.264,48.4974,284200.0
2010-01-28 10:40:00,62.33,62.41,61.85,61.9,259900.0,48.4974,48.5597,48.1239,48.1628,259900.0
2010-01-28 10:50:00,61.92,62.09,61.75,61.99,208500.0,48.1784,48.3107,48.0461,48.2329,208500.0
2010-01-28 11:00:00,61.98,62.18,61.76,62.16,188500.0,48.2251,48.3807,48.0539,48.3651,188500.0
2010-01-28 11:10:00,62.15,62.17,61.98,62.0,139500.0,48.3574,48.3729,48.2251,48.2407,139500.0
2010-01-28 11:20:00,62.0,62.01,61.78,61.8,131300.0,48.2407,48.2484,48.0695,48.085,131300.0
2010-01-28 11:30:00,61.8,61.89,61.57,61.62,273800.0,48.085,48.1551,47.9061,47.945,273800.0
2010-01-28 11:40:00,61.63,61.66,61.34,61.59,227500.0,47.9528,47.9761,47.7271,47.9216,227500.0
2010-01-28 11:50:00,61.59,61.94,61.58,61.85,156800.0,47.9216,48.194,47.9139,48.1239,156800.0
2010-01-28 12:00:00,61.84,61.97,61.75,61.94,108800.0,48.1162,48.2173,48.0461,48.194,108800.0
2010-01-28 12:10:00,61.95,62.02,61.87,61.89,82000.0,48.2018,48.2562,48.1395,48.1551,82000.0
2010-01-28 12:20:00,61.89,61.9,61.7,61.79,100900.0,48.1551,48.1628,48.0072,48.0773,100900.0
2010-01-28 12:30:00,61.79,61.95,61.75,61.77,96600.0,48.0773,48.2018,48.0461,48.0617,96600.0
2010-01-28 12:40:00,61.76,61.89,61.62,61.89,79200.0,48.0539,48.1551,47.945,48.1551,79200.0
2010-01-28 12:50:00,61.85,61.99,61.85,61.98,129700.0,48.1239,48.2329,48.1239,48.2251,129700.0
2010-01-28 13:00:00,61.99,62.02,61.85,61.96,156600.0,48.2329,48.2562,48.1239,48.2095,156600.0
2010-01-28 13:10:00,61.95,62.0,61.81,61.97,205000.0,48.2018,48.2407,48.0928,48.2173,205000.0
2010-01-28 13:20:00,61.96,62.05,61.89,61.97,84500.0,48.2095,48.2796,48.1551,48.2173,84500.0
2010-01-28 13:30:00,61.96,62.12,61.95,62.11,66200.0,48.2095,48.334,48.2018,48.3262,66200.0
2010-01-28 13:40:00,62.09,62.45,62.09,62.35,177900.0,48.3107,48.5908,48.3107,48.513,177900.0
2010-01-28 13:50:00,62.34,62.35,62.19,62.2,107400.0,48.5052,48.513,48.3885,48.3963,107400.0
2010-01-28 14:00:00,62.2,62.27,62.12,62.15,173300.0,48.3963,48.4507,48.334,48.3574,173300.0
2010-01-28 14:10:00,62.16,62.19,62.09,62.13,118500.0,48.3651,48.3885,48.3107,48.3418,118500.0
2010-01-28 14:20:00,62.13,62.25,62.12,62.22,76700.0,48.3418,48.4352,48.334,48.4118,76700.0
2010-01-28 14:30:00,62.21,62.38,62.18,62.3,110500.0,48.4041,48.5363,48.3807,48.4741,110500.0
2010-01-28 14:40:00,62.3,62.55,62.28,62.54,100600.0,48.4741,48.6686,48.4585,48.6608,100600.0
2010-01-28 14:50:00,62.55,62.55,62.41,62.41,85200.0,48.6686,48.6686,48.5597,48.5597,85200.0
2010-01-28 15:00:00,62.41,62.55,62.31,62.52,128900.0,48.5597,48.6686,48.4819,48.6453,128900.0
2010-01-28 15:10:00,62.53,62.6,62.33,62.5,191900.0,48.653,48.7075,48.4974,48.6297,191900.0
2010-01-28 15:20:00,62.49,62.87,62.41,62.86,311900.0,48.6219,48.9176,48.5597,48.9098,311900.0
2010-01-28 15:30:00,62.85,62.95,62.66,62.94,351200.0,48.902,48.9798,48.7542,48.972,351200.0
2010-01-28 15:40:00,62.93,62.93,62.54,62.71,492900.0,48.9643,48.9643,48.6608,48.7931,492900.0
2010-01-28 15:50:00,62.7,62.82,62.57,62.57,653200.0,48.7853,48.8787,48.6842,48.6842,653200.0
2010-01-29 09:30:00,62.8,63.4,61.88,62.47,309700.0,48.8631,49.33,48.1473,48.6064,309700.0
2010-01-29 09:40:00,62.47,62.98,62.33,62.62,303900.0,48.6064,49.0032,48.4974,48.7231,303900.0
2010-01-29 09:50:00,62.62,62.85,62.33,62.53,342200.0,48.7231,48.902,48.4974,48.653,342200.0
2010-01-29 10:00:00,62.52,62.54,61.88,61.91,405400.0,48.6453,48.6608,48.1473,48.1706,405400.0
2010-01-29 10:10:00,61.92,62.1,61.72,61.97,276900.0,48.1784,48.3185,48.0228,48.2173,276900.0
2010-01-29 10:20:00,61.97,62.1,61.9,61.99,215900.0,48.2173,48.3185,48.1628,48.2329,215900.0
2010-01-29 10:30:00,61.99,62.23,61.97,62.0,182800.0,48.2329,48.4196,48.2173,48.2407,182800.0
2010-01-29 10:40:00,62.0,62.34,61.97,62.18,146900.0,48.2407,48.5052,48.2173,48.3807,146900.0
2010-01-29 10:50:00,62.17,62.17,61.72,61.86,173400.0,48.3729,48.3729,48.0228,48.1317,173400.0
2010-01-29 11:00:00,61.86,62.04,61.83,61.89,134800.0,48.1317,48.2718,48.1084,48.1551,134800.0
2010-01-29 11:10:00,61.88,61.89,61.36,61.42,247200.0,48.1473,48.1551,47.7427,47.7894,247200.0
2010-01-29 11:20:00,61.41,61.58,61.3,61.36,187000.0,47.7816,47.9139,47.696,47.7427,187000.0
2010-01-29 11:30:00,61.35,61.4,61.21,61.36,200200.0,47.7349,47.7738,47.626,47.7427,200200.0
2010-01-29 11:40:00,61.37,61.4,61.29,61.38,163500.0,47.7505,47.7738,47.6882,47.7582,163500.0
2010-01-29 11:50:00,61.38,61.61,61.15,61.15,202400.0,47.7582,47.9372,47.5793,47.5793,202400.0
2010-01-29 12:00:00,61.15,61.22,60.95,61.03,266000.0,47.5793,47.6338,47.4237,47.4859,266000.0
2010-01-29 12:10:00,61.03,61.12,60.97,61.12,161500.0,47.4859,47.5559,47.4392,47.5559,161500.0
2010-01-29 12:20:00,61.13,61.4,61.12,61.4,73300.0,47.5637,47.7738,47.5559,47.7738,73300.0
2010-01-29 12:30:00,61.39,61.42,61.2,61.39,111200.0,47.766,47.7894,47.6182,47.766,111200.0
2010-01-29 12:40:00,61.38,61.42,61.26,61.39,118200.0,47.7582,47.7894,47.6649,47.766,118200.0
2010-01-29 12:50:00,61.39,61.79,61.38,61.79,113200.0,47.766,48.0773,47.7582,48.0773,113200.0
2010-01-29 13:00:00,61.79,61.79,61.5,61.7,159900.0,48.0773,48.0773,47.8516,48.0072,159900.0
2010-01-29 13:10:00,61.7,61.77,61.53,61.54,93200.0,48.0072,48.0617,47.875,47.8827,93200.0
2010-01-29 13:20:00,61.54,61.64,61.54,61.61,48600.0,47.8827,47.9605,47.8827,47.9372,48600.0
2010-01-29 13:30:00,61.62,61.62,61.41,61.49,86500.0,47.945,47.945,47.7816,47.8438,86500.0
2010-01-29 13:40:00,61.49,61.49,61.2,61.23,93600.0,47.8438,47.8438,47.6182,47.6415,93600.0
2010-01-29 13:50:00,61.22,61.33,61.2,61.33,93800.0,47.6338,47.7193,47.6182,47.7193,93800.0
2010-01-29 14:00:00,61.33,61.35,60.99,61.02,139000.0,47.7193,47.7349,47.4548,47.4781,139000.0
2010-01-29 14:10:00,61.02,61.22,61.01,61.1,130700.0,47.4781,47.6338,47.4704,47.5404,130700.0
2010-01-29 14:20:00,61.13,61.13,61.0,61.05,97500.0,47.5637,47.5637,47.4626,47.5015,97500.0
2010-01-29 14:30:00,61.05,61.09,60.91,61.09,133500.0,47.5015,47.5326,47.3926,47.5326,133500.0
2010-01-29 14:40:00,61.08,61.09,60.95,60.96,142600.0,47.5248,47.5326,47.4237,47.4315,142600.0
2010-01-29 14:50:00,60.95,61.0,60.71,60.86,223600.0,47.4237,47.4626,47.2369,47.3537,223600.0
2010-01-29 15:00:00,60.86,60.9,60.78,60.8,155500.0,47.3537,47.3848,47.2914,47.307,155500.0
2010-01-29 15:10:00,60.8,60.83,60.46,60.56,446300.0,47.307,47.3303,47.0424,47.1202,446300.0
2010-01-29 15:20:00,60.56,60.6,60.36,60.46,235700.0,47.1202,47.1514,46.9646,47.0424,235700.0
2010-01-29 15:30:00,60.46,60.69,60.32,60.61,449800.0,47.0424,47.2214,46.9335,47.1591,449800.0
2010-01-29 15:40:00,60.61,60.76,60.5,60.67,340300.0,47.1591,47.2758,47.0735,47.2058,340300.0
2010-01-29 15:50:00,60.68,60.92,60.51,60.54,660400.0,47.2136,47.4003,47.0813,47.1047,660400.0
2010-02-01 09:30:00,60.74,61.1,60.72,60.98,284900.0,47.2603,47.5404,47.2447,47.447,284900.0
2010-02-01 09:40:00,60.99,61.4,60.93,61.31,199600.0,47.4548,47.7738,47.4081,47.7038,199600.0
2010-02-01 09:50:00,61.3,61.34,61.05,61.23,121600.0,47.696,47.7271,47.5015,47.6415,121600.0
2010-02-01 10:00:00,61.26,61.44,61.13,61.29,187500.0,47.6649,47.8049,47.5637,47.6882,187500.0
2010-02-01 10:10:00,61.29,61.44,61.17,61.31,163500.0,47.6882,47.8049,47.5949,47.7038,163500.0
2010-02-01 10:20:00,61.32,61.5,61.21,61.22,131800.0,47.7116,47.8516,47.626,47.6338,131800.0
2010-02-01 10:30:00,61.23,61.53,61.21,61.26,210500.0,47.6415,47.875,47.626,47.6649,210500.0
2010-02-01 10:40:00,61.26,61.53,61.22,61.52,138900.0,47.6649,47.875,47.6338,47.8672,138900.0
2010-02-01 10:50:00,61.52,61.59,61.15,61.27,132200.0,47.8672,47.9216,47.5793,47.6727,132200.0
2010-02-01 11:00:00,61.27,61.49,61.27,61.44,118200.0,47.6727,47.8438,47.6727,47.8049,118200.0
2010-02-01 11:10:00,61.45,61.45,61.24,61.41,97800.0,47.8127,47.8127,47.6493,47.7816,97800.0
2010-02-01 11:20:00,61.42,61.55,61.37,61.5,88800.0,47.7894,47.8905,47.7505,47.8516,88800.0
2010-02-01 11:30:00,61.48,61.48,61.36,61.41,74000.0,47.8361,47.8361,47.7427,47.7816,74000.0
2010-02-01 11:40:00,61.41,61.42,61.34,61.41,70700.0,47.7816,47.7894,47.7271,47.7816,70700.0
2010-02-01 11:50:00,61.42,61.54,61.42,61.5,100800.0,47.7894,47.8827,47.7894,47.8516,100800.0
2010-02-01 12:00:00,61.5,61.7,61.45,61.53,101700.0,47.8516,48.0072,47.8127,47.875,101700.0
2010-02-01 12:10:00,61.53,61.55,61.45,61.49,85700.0,47.875,47.8905,47.8127,47.8438,85700.0
2010-02-01 12:20:00,61.49,61.51,61.35,61.47,71300.0,47.8438,47.8594,47.7349,47.8283,71300.0
2010-02-01 12:30:00,61.48,61.56,61.46,61.52,47000.0,47.8361,47.8983,47.8205,47.8672,47000.0
2010-02-01 12:40:00,61.51,61.63,61.49,61.62,76300.0,47.8594,47.9528,47.8438,47.945,76300.0
2010-02-01 12:50:00,61.63,61.67,61.6,61.64,54900.0,47.9528,47.9839,47.9294,47.9605,54900.0
2010-02-01 13:00:00,61.64,61.7,61.57,61.68,46100.0,47.9605,48.0072,47.9061,47.9917,46100.0
2010-02-01 13:10:00,61.68,61.69,61.58,61.63,82700.0,47.9917,47.9995,47.9139,47.9528,82700.0
2010-02-01 13:20:00,61.64,61.67,61.6,61.6,57000.0,47.9605,47.9839,47.9294,47.9294,57000.0
2010-02-01 13:30:00,61.6,61.69,61.59,61.67,84900.0,47.9294,47.9995,47.9216,47.9839,84900.0
2010-02-01 13:40:00,61.67,61.72,61.62,61.68,72800.0,47.9839,48.0228,47.945,47.9917,72800.0
2010-02-01 13:50:00,61.67,61.71,61.61,61.62,62800.0,47.9839,48.015,47.9372,47.945,62800.0
2010-02-01 14:00:00,61.62,61.69,61.46,61.69,148100.0,47.945,47.9995,47.8205,47.9995,148100.0
2010-02-01 14:10:00,61.69,61.83,61.64,61.83,122200.0,47.9995,48.1084,47.9605,48.1084,122200.0
2010-02-01 14:20:00,61.83,61.86,61.66,61.75,87800.0,48.1084,48.1317,47.9761,48.0461,87800.0
2010-02-01 14:30:00,61.76,61.79,61.61,61.62,202600.0,48.0539,48.0773,47.9372,47.945,202600.0
2010-02-01 14:40:00,61.63,61.79,61.62,61.74,158500.0,47.9528,48.0773,47.945,48.0384,158500.0
2010-02-01 14:50:00,61.73,61.78,61.53,61.55,226800.0,48.0306,48.0695,47.875,47.8905,226800.0
2010-02-01 15:00:00,61.56,61.59,61.41,61.44,185200.0,47.8983,47.9216,47.7816,47.8049,185200.0
2010-02-01 15:10:00,61.45,61.52,61.4,61.49,140900.0,47.8127,47.8672,47.7738,47.8438,140900.0
2010-02-01 15:20:00,61.49,61.69,61.48,61.58,177700.0,47.8438,47.9995,47.8361,47.9139,177700.0
2010-02-01 15:30:00,61.58,61.65,61.51,61.58,172400.0,47.9139,47.9683,47.8594,47.9139,172400.0
2010-02-01 15:40:00,61.57,61.64,61.54,61.6,277700.0,47.9061,47.9605,47.8827,47.9294,277700.0
2010-02-01 15:50:00,61.6,61.77,61.6,61.74,542900.0,47.9294,48.0617,47.9294,48.0384,542900.0
2010-02-02 09:30:00,61.29,61.81,61.25,61.65,337300.0,47.6882,48.0928,47.6571,47.9683,337300.0
2010-02-02 09:40:00,61.64,61.67,61.39,61.4,219800.0,47.9605,47.9839,47.766,47.7738,219800.0
2010-02-02 09:50:00,61.41,61.46,61.16,61.34,411900.0,47.7816,47.8205,47.5871,47.7271,411900.0
2010-02-02 10:00:00,61.33,61.45,61.23,61.39,241200.0,47.7193,47.8127,47.6415,47.766,241200.0
2010-02-02 10:10:00,61.38,61.68,61.28,61.53,176000.0,47.7582,47.9917,47.6804,47.875,176000.0
2010-02-02 10:20:00,61.54,61.69,61.49,61.62,154800.0,47.8827,47.9995,47.8438,47.945,154800.0
2010-02-02 10:30:00,61.62,61.88,61.59,61.65,668800.0,47.945,48.1473,47.9216,47.9683,668800.0
2010-02-02 10:40:00,61.66,61.75,61.49,61.54,269300.0,47.9761,48.0461,47.8438,47.8827,269300.0
2010-02-02 10:50:00,61.55,61.64,61.47,61.6,139000.0,47.8905,47.9605,47.8283,47.9294,139000.0
2010-02-02 11:00:00,61.6,61.62,61.15,61.29,171800.0,47.9294,47.945,47.5793,47.6882,171800.0
2010-02-02 11:10:00,61.29,61.49,61.28,61.39,129600.0,47.6882,47.8438,47.6804,47.766,129600.0
2010-02-02 11:20:00,61.38,61.52,61.27,61.3,164800.0,47.7582,47.8672,47.6727,47.696,164800.0
2010-02-02 11:30:00,61.3,61.32,61.0,61.13,308600.0,47.696,47.7116,47.4626,47.5637,308600.0
2010-02-02 11:40:00,61.13,61.2,61.1,61.13,117500.0,47.5637,47.6182,47.5404,47.5637,117500.0
2010-02-02 11:50:00,61.13,61.2,61.03,61.08,113900.0,47.5637,47.6182,47.4859,47.5248,113900.0
2010-02-02 12:00:00,61.09,61.13,61.03,61.06,107700.0,47.5326,47.5637,47.4859,47.5093,107700.0
2010-02-02 12:10:00,61.07,61.11,61.02,61.09,130800.0,47.517,47.5482,47.4781,47.5326,130800.0
2010-02-02 12:20:00,61.1,61.14,61.05,61.1,229400.0,47.5404,47.5715,47.5015,47.5404,229400.0
2010-02-02 12:30:00,61.1,61.12,61.04,61.05,130800.0,47.5404,47.5559,47.4937,47.5015,130800.0
2010-02-02 12:40:00,61.05,61.1,61.03,61.05,179700.0,47.5015,47.5404,47.4859,47.5015,179700.0
2010-02-02 12:50:00,61.04,61.1,61.04,61.07,98900.0,47.4937,47.5404,47.4937,47.517,98900.0
2010-02-02 13:00:00,61.07,61.15,61.04,61.14,103700.0,47.517,47.5793,47.4937,47.5715,103700.0
2010-02-02 13:10:00,61.14,61.16,61.0,61.05,139000.0,47.5715,47.5871,47.4626,47.5015,139000.0
2010-02-02 13:20:00,61.05,61.17,61.05,61.15,115600.0,47.5015,47.5949,47.5015,47.5793,115600.0
2010-02-02 13:30:00,61.14,61.28,61.13,61.27,140700.0,47.5715,47.6804,47.5637,47.6727,140700.0
2010-02-02 13:40:00,61.25,61.34,61.21,61.25,101800.0,47.6571,47.7271,47.626,47.6571,101800.0
2010-02-02 13:50:00,61.25,61.3,61.23,61.27,114300.0,47.6571,47.696,47.6415,47.6727,114300.0
2010-02-02 14:00:00,61.28,61.36,61.26,61.36,88200.0,47.6804,47.7427,47.6649,47.7427,88200.0
2010-02-02 14:10:00,61.35,61.36,61.16,61.22,75800.0,47.7349,47.7427,47.5871,47.6338,75800.0
2010-02-02 14:20:00,61.22,61.43,61.22,61.35,179200.0,47.6338,47.7972,47.6338,47.7349,179200.0
2010-02-02 14:30:00,61.36,61.51,61.34,61.5,93400.0,47.7427,47.8594,47.7271,47.8516,93400.0
2010-02-02 14:40:00,61.5,61.57,61.44,61.5,135400.0,47.8516,47.9061,47.8049,47.8516,135400.0
2010-02-02 14:50:00,61.51,61.6,61.47,61.6,122500.0,47.8594,47.9294,47.8283,47.9294,122500.0
2010-02-02 15:00:00,61.59,61.7,61.54,61.7,169100.0,47.9216,48.0072,47.8827,48.0072,169100.0
2010-02-02 15:10:00,61.7,61.91,61.64,61.89,172900.0,48.0072,48.1706,47.9605,48.1551,172900.0
2010-02-02 15:20:00,61.89,61.97,61.81,61.84,180800.0,48.1551,48.2173,48.0928,48.1162,180800.0
2010-02-02 15:30:00,61.84,61.94,61.81,61.93,202000.0,48.1162,48.194,48.0928,48.1862,202000.0
2010-02-02 15:40:00,61.94,62.0,61.82,61.93,339500.0,48.194,48.2407,48.1006,48.1862,339500.0
2010-02-02 15:50:00,61.92,61.98,61.84,61.95,514200.0,48.1784,48.2251,48.1162,48.2018,514200.0
2010-02-03 09:30:00,61.52,61.77,61.37,61.58,263900.0,48.1943,48.3901,48.0768,48.2413,263900.0
2010-02-03 09:40:00,61.58,61.8,61.44,61.69,200800.0,48.2413,48.4136,48.1316,48.3275,200800.0
2010-02-03 09:50:00,61.69,61.7,61.42,61.45,102900.0,48.3275,48.3353,48.116,48.1395,102900.0
2010-02-03 10:00:00,61.46,61.55,61.34,61.53,87000.0,48.1473,48.2178,48.0533,48.2021,87000.0
2010-02-03 10:10:00,61.53,61.61,61.38,61.39,145600.0,48.2021,48.2648,48.0846,48.0924,145600.0
2010-02-03 10:20:00,61.4,61.41,61.22,61.29,87200.0,48.1003,48.1081,47.9593,48.0141,87200.0
2010-02-03 10:30:00,61.27,61.33,61.12,61.3,131400.0,47.9984,48.0454,47.8809,48.0219,131400.0
2010-02-03 10:40:00,61.31,61.43,61.22,61.36,154000.0,48.0298,48.1238,47.9593,48.0689,154000.0
2010-02-03 10:50:00,61.37,61.44,61.32,61.34,69600.0,48.0768,48.1316,48.0376,48.0533,69600.0
2010-02-03 11:00:00,61.34,61.4,61.27,61.34,113300.0,48.0533,48.1003,47.9984,48.0533,113300.0
2010-02-03 11:10:00,61.34,61.38,61.24,61.35,67000.0,48.0533,48.0846,47.9749,48.0611,67000.0
2010-02-03 11:20:00,61.35,61.35,61.12,61.18,129800.0,48.0611,48.0611,47.8809,47.9279,129800.0
2010-02-03 11:30:00,61.17,61.21,61.1,61.1,81700.0,47.9201,47.9514,47.8653,47.8653,81700.0
2010-02-03 11:40:00,61.1,61.16,61.08,61.08,65300.0,47.8653,47.9123,47.8496,47.8496,65300.0
2010-02-03 11:50:00,61.09,61.11,60.85,60.85,135700.0,47.8574,47.8731,47.6694,47.6694,135700.0
2010-02-03 12:00:00,60.85,61.01,60.85,60.96,62100.0,47.6694,47.7948,47.6694,47.7556,62100.0
2010-02-03 12:10:00,60.96,61.05,60.95,61.0,89400.0,47.7556,47.8261,47.7478,47.7869,89400.0
2010-02-03 12:20:00,61.0,61.01,60.88,60.93,68200.0,47.7869,47.7948,47.6929,47.7321,68200.0
2010-02-03 12:30:00,60.93,61.07,60.93,61.06,59700.0,47.7321,47.8418,47.7321,47.8339,59700.0
2010-02-03 12:40:00,61.07,61.13,61.03,61.07,69400.0,47.8418,47.8888,47.8104,47.8418,69400.0
2010-02-03 12:50:00,61.08,61.15,61.06,61.07,41800.0,47.8496,47.9044,47.8339,47.8418,41800.0
2010-02-03 13:00:00,61.08,61.35,61.08,61.35,54600.0,47.8496,48.0611,47.8496,48.0611,54600.0
2010-02-03 13:10:00,61.35,61.35,61.26,61.33,96700.0,48.0611,48.0611,47.9906,48.0454,96700.0
2010-02-03 13:20:00,61.33,61.41,61.3,61.41,112500.0,48.0454,48.1081,48.0219,48.1081,112500.0
2010-02-03 13:30:00,61.41,61.57,61.41,61.5,206900.0,48.1081,48.2335,48.1081,48.1786,206900.0
2010-02-03 13:40:00,61.51,61.63,61.5,61.5,68100.0,48.1865,48.2805,48.1786,48.1786,68100.0
2010-02-03 13:50:00,61.5,61.63,61.47,61.62,129900.0,48.1786,48.2805,48.1551,48.2726,129900.0
2010-02-03 14:00:00,61.62,61.71,61.6,61.71,93100.0,48.2726,48.3431,48.257,48.3431,93100.0
2010-02-03 14:10:00,61.71,61.72,61.54,61.55,101000.0,48.3431,48.351,48.21,48.2178,101000.0
2010-02-03 14:20:00,61.55,61.56,61.37,61.42,86000.0,48.2178,48.2256,48.0768,48.116,86000.0
2010-02-03 14:30:00,61.42,61.47,61.37,61.41,69000.0,48.116,48.1551,48.0768,48.1081,69000.0
2010-02-03 14:40:00,61.41,61.48,61.32,61.46,126400.0,48.1081,48.163,48.0376,48.1473,126400.0
2010-02-03 14:50:00,61.45,61.5,61.35,61.46,114100.0,48.1395,48.1786,48.0611,48.1473,114100.0
2010-02-03 15:00:00,61.47,61.58,61.41,61.42,122200.0,48.1551,48.2413,48.1081,48.116,122200.0
2010-02-03 15:10:00,61.42,61.48,61.33,61.4,80600.0,48.116,48.163,48.0454,48.1003,80600.0
2010-02-03 15:20:00,61.4,61.46,61.29,61.42,96300.0,48.1003,48.1473,48.0141,48.116,96300.0
2010-02-03 15:30:00,61.43,61.51,61.35,61.46,89500.0,48.1238,48.1865,48.0611,48.1473,89500.0
2010-02-03 15:40:00,61.46,61.52,61.39,61.41,311000.0,48.1473,48.1943,48.0924,48.1081,311000.0
2010-02-03 15:50:00,61.4,61.48,61.31,61.4,526700.0,48.1003,48.163,48.0298,48.1003,526700.0
2010-02-04 09:30:00,60.95,61.17,60.43,60.55,246600.0,47.7478,47.9201,47.3404,47.4344,246600.0
2010-02-04 09:40:00,60.57,60.57,60.0,60.21,279800.0,47.4501,47.4501,47.0035,47.168,279800.0
2010-02-04 09:50:00,60.21,60.49,60.18,60.41,182600.0,47.168,47.3874,47.1445,47.3247,182600.0
2010-02-04 10:00:00,60.43,60.7,60.42,60.49,157800.0,47.3404,47.5519,47.3326,47.3874,157800.0
2010-02-04 10:10:00,60.48,60.51,60.21,60.31,166500.0,47.3796,47.4031,47.168,47.2464,166500.0
2010-02-04 10:20:00,60.31,60.33,59.97,60.01,170500.0,47.2464,47.2621,46.98,47.0114,170500.0
2010-02-04 10:30:00,60.0,60.15,59.79,59.88,228800.0,47.0035,47.121,46.839,46.9095,228800.0
2010-02-04 10:40:00,59.85,60.01,59.8,59.97,111500.0,46.886,47.0114,46.8469,46.98,111500.0
2010-02-04 10:50:00,59.96,60.0,59.8,59.87,83600.0,46.9722,47.0035,46.8469,46.9017,83600.0
2010-02-04 11:00:00,59.86,60.26,59.81,60.22,203900.0,46.8939,47.2072,46.8547,47.1759,203900.0
2010-02-04 11:10:00,60.22,60.25,60.04,60.12,87200.0,47.1759,47.1994,47.0349,47.0975,87200.0
2010-02-04 11:20:00,60.11,60.13,59.98,60.12,91600.0,47.0897,47.1054,46.9879,47.0975,91600.0
2010-02-04 11:30:00,60.11,60.24,60.06,60.06,98100.0,47.0897,47.1915,47.0505,47.0505,98100.0
2010-02-04 11:40:00,60.06,60.21,59.91,60.09,190000.0,47.0505,47.168,46.933,47.074,190000.0
2010-02-04 11:50:00,60.1,60.14,59.98,60.01,113600.0,47.0819,47.1132,46.9879,47.0114,113600.0
2010-02-04 12:00:00,60.0,60.01,59.76,59.9,121900.0,47.0035,47.0114,46.8155,46.9252,121900.0
2010-02-04 12:10:00,59.9,59.94,59.76,59.77,88300.0,46.9252,46.9565,46.8155,46.8234,88300.0
2010-02-04 12:20:00,59.76,59.86,59.72,59.77,79600.0,46.8155,46.8939,46.7842,46.8234,79600.0
2010-02-04 12:30:00,59.77,59.9,59.73,59.74,68800.0,46.8234,46.9252,46.792,46.7999,68800.0
2010-02-04 12:40:00,59.74,59.77,59.55,59.56,179700.0,46.7999,46.8234,46.651,46.6588,179700.0
2010-02-04 12:50:00,59.56,59.66,59.53,59.6,167400.0,46.6588,46.7372,46.6353,46.6902,167400.0
2010-02-04 13:00:00,59.62,59.77,59.6,59.76,72200.0,46.7058,46.8234,46.6902,46.8155,72200.0
2010-02-04 13:10:00,59.76,59.84,59.73,59.82,83000.0,46.8155,46.8782,46.792,46.8625,83000.0
2010-02-04 13:20:00,59.83,59.94,59.78,59.92,89700.0,46.8704,46.9565,46.8312,46.9409,89700.0
2010-02-04 13:30:00,59.92,59.95,59.89,59.93,76100.0,46.9409,46.9644,46.9174,46.9487,76100.0
2010-02-04 13:40:00,59.93,59.93,59.68,59.84,129300.0,46.9487,46.9487,46.7528,46.8782,129300.0
2010-02-04 13:50:00,59.84,59.85,59.59,59.61,209700.0,46.8782,46.886,46.6823,46.698,209700.0
2010-02-04 14:00:00,59.62,59.79,59.61,59.72,104500.0,46.7058,46.839,46.698,46.7842,104500.0
2010-02-04 14:10:00,59.72,59.82,59.6,59.65,162600.0,46.7842,46.8625,46.6902,46.7293,162600.0
2010-02-04 14:20:00,59.65,59.82,59.65,59.75,142700.0,46.7293,46.8625,46.7293,46.8077,142700.0
2010-02-04 14:30:00,59.76,59.86,59.7,59.79,122100.0,46.8155,46.8939,46.7685,46.839,122100.0
2010-02-04 14:40:00,59.79,59.8,59.65,59.73,108900.0,46.839,46.8469,46.7293,46.792,108900.0
2010-02-04 14:50:00,59.73,59.73,59.6,59.64,86600.0,46.792,46.792,46.6902,46.7215,86600.0
2010-02-04 15:00:00,59.65,59.73,59.51,59.51,174800.0,46.7293,46.792,46.6197,46.6197,174800.0
2010-02-04 15:10:00,59.5,59.6,59.37,59.41,235800.0,46.6118,46.6902,46.51,46.5413,235800.0
2010-02-04 15:20:00,59.41,59.42,59.27,59.31,225400.0,46.5413,46.5492,46.4317,46.463,225400.0
2010-02-04 15:30:00,59.31,59.48,59.25,59.29,295600.0,46.463,46.5962,46.416,46.4473,295600.0
2010-02-04 15:40:00,59.29,59.48,59.28,59.44,404500.0,46.4473,46.5962,46.4395,46.5648,404500.0
2010-02-04 15:50:00,59.44,59.55,59.3,59.3,720100.0,46.5648,46.651,46.4552,46.4552,720100.0
2010-02-05 09:30:00,59.21,59.74,58.22,58.41,448300.0,46.3847,46.7999,45.6091,45.7579,448300.0
2010-02-05 09:40:00,58.38,58.7,58.3,58.36,240400.0,45.7344,45.9851,45.6718,45.7188,240400.0
2010-02-05 09:50:00,58.36,58.49,58.26,58.33,285900.0,45.7188,45.8206,45.6404,45.6953,285900.0
2010-02-05 10:00:00,58.35,58.45,57.87,57.9,355500.0,45.7109,45.7893,45.3349,45.3584,355500.0
2010-02-05 10:10:00,57.9,57.99,57.76,57.86,218600.0,45.3584,45.4289,45.2487,45.3271,218600.0
2010-02-05 10:20:00,57.87,58.43,57.87,58.26,213500.0,45.3349,45.7736,45.3349,45.6404,213500.0
2010-02-05 10:30:00,58.25,58.5,58.24,58.42,169400.0,45.6326,45.8284,45.6248,45.7658,169400.0
2010-02-05 10:40:00,58.42,58.66,58.4,58.51,316700.0,45.7658,45.9538,45.7501,45.8363,316700.0
2010-02-05 10:50:00,58.52,58.75,58.49,58.72,105100.0,45.8441,46.0243,45.8206,46.0008,105100.0
2010-02-05 11:00:00,58.71,58.72,58.45,58.53,238400.0,45.993,46.0008,45.7893,45.8519,238400.0
2010-02-05 11:10:00,58.53,58.56,58.41,58.46,117900.0,45.8519,45.8754,45.7579,45.7971,117900.0
2010-02-05 11:20:00,58.45,58.53,58.4,58.41,140000.0,45.7893,45.8519,45.7501,45.7579,140000.0
2010-02-05 11:30:00,58.4,58.57,58.15,58.18,150600.0,45.7501,45.8833,45.5543,45.5778,150600.0
2010-02-05 11:40:00,58.18,58.7,58.11,58.46,198500.0,45.5778,45.9851,45.5229,45.7971,198500.0
2010-02-05 11:50:00,58.47,58.71,58.17,58.22,236900.0,45.8049,45.993,45.5699,45.6091,236900.0
2010-02-05 12:00:00,58.22,58.43,58.17,58.29,158900.0,45.6091,45.7736,45.5699,45.6639,158900.0
2010-02-05 12:10:00,58.28,58.29,58.1,58.1,116800.0,45.6561,45.6639,45.5151,45.5151,116800.0
2010-02-05 12:20:00,58.1,58.19,58.02,58.05,99800.0,45.5151,45.5856,45.4524,45.4759,99800.0
2010-02-05 12:30:00,58.05,58.07,57.85,57.87,89000.0,45.4759,45.4916,45.3192,45.3349,89000.0
2010-02-05 12:40:00,57.88,58.05,57.82,57.92,89900.0,45.3427,45.4759,45.2957,45.3741,89900.0
2010-02-05 12:50:00,57.93,58.07,57.87,58.06,84100.0,45.3819,45.4916,45.3349,45.4838,84100.0
2010-02-05 13:00:00,58.07,58.09,57.86,57.9,59500.0,45.4916,45.5073,45.3271,45.3584,59500.0
2010-02-05 13:10:00,57.89,57.92,57.83,57.88,81200.0,45.3506,45.3741,45.3036,45.3427,81200.0
2010-02-05 13:20:00,57.88,57.88,57.71,57.82,109900.0,45.3427,45.3427,45.2096,45.2957,109900.0
2010-02-05 13:30:00,57.81,57.87,57.54,57.65,110900.0,45.2879,45.3349,45.0764,45.1626,110900.0
2010-02-05 13:40:00,57.63,57.63,57.43,57.48,104000.0,45.1469,45.1469,44.9902,45.0294,104000.0
2010-02-05 13:50:00,57.48,57.48,57.14,57.16,292000.0,45.0294,45.0294,44.763,44.7787,292000.0
2010-02-05 14:00:00,57.16,57.54,57.15,57.48,185500.0,44.7787,45.0764,44.7709,45.0294,185500.0
2010-02-05 14:10:00,57.46,57.64,57.36,57.62,136300.0,45.0137,45.1547,44.9354,45.1391,136300.0
2010-02-05 14:20:00,57.63,57.68,57.53,57.64,169100.0,45.1469,45.1861,45.0686,45.1547,169100.0
2010-02-05 14:30:00,57.65,57.73,57.5,57.55,157200.0,45.1626,45.2252,45.0451,45.0842,157200.0
2010-02-05 14:40:00,57.59,57.59,57.31,57.52,207400.0,45.1156,45.1156,44.8962,45.0607,207400.0
2010-02-05 14:50:00,57.53,57.55,57.3,57.3,307200.0,45.0686,45.0842,44.8884,44.8884,307200.0
2010-02-05 15:00:00,57.3,57.88,57.3,57.87,504500.0,44.8884,45.3427,44.8884,45.3349,504500.0
2010-02-05 15:10:00,57.86,58.22,57.77,57.92,528500.0,45.3271,45.6091,45.2566,45.3741,528500.0
2010-02-05 15:20:00,57.93,58.07,57.68,57.93,371200.0,45.3819,45.4916,45.1861,45.3819,371200.0
2010-02-05 15:30:00,57.94,58.43,57.9,58.33,555400.0,45.3897,45.7736,45.3584,45.6953,555400.0
2010-02-05 15:40:00,58.36,58.42,57.98,57.99,556800.0,45.7188,45.7658,45.4211,45.4289,556800.0
2010-02-05 15:50:00,57.99,58.39,57.99,58.35,647900.0,45.4289,45.7423,45.4289,45.7109,647900.0
2010-02-08 09:30:00,58.33,58.33,57.78,58.03,185600.0,45.6953,45.6953,45.2644,45.4603,185600.0
2010-02-08 09:40:00,58.04,58.41,58.03,58.06,136400.0,45.4681,45.7579,45.4603,45.4838,136400.0
2010-02-08 09:50:00,58.05,58.57,57.98,58.47,147500.0,45.4759,45.8833,45.4211,45.8049,147500.0
2010-02-08 10:00:00,58.47,58.73,58.44,58.56,130500.0,45.8049,46.0086,45.7814,45.8754,130500.0
2010-02-08 10:10:00,58.56,58.76,58.56,58.59,110900.0,45.8754,46.0321,45.8754,45.899,110900.0
2010-02-08 10:20:00,58.59,58.59,58.27,58.38,104800.0,45.899,45.899,45.6483,45.7344,104800.0
2010-02-08 10:30:00,58.38,58.53,58.25,58.28,138700.0,45.7344,45.8519,45.6326,45.6561,138700.0
2010-02-08 10:40:00,58.29,58.41,58.27,58.38,145700.0,45.6639,45.7579,45.6483,45.7344,145700.0
2010-02-08 10:50:00,58.38,58.62,58.38,58.54,116300.0,45.7344,45.9225,45.7344,45.8598,116300.0
2010-02-08 11:00:00,58.54,58.97,58.5,58.88,200500.0,45.8598,46.1966,45.8284,46.1261,200500.0
2010-02-08 11:10:00,58.88,58.97,58.68,58.68,143100.0,46.1261,46.1966,45.9695,45.9695,143100.0
2010-02-08 11:20:00,58.67,58.81,58.65,58.65,97700.0,45.9616,46.0713,45.946,45.946,97700.0
2010-02-08 11:30:00,58.64,58.74,58.47,58.57,94300.0,45.9381,46.0165,45.8049,45.8833,94300.0
2010-02-08 11:40:00,58.58,58.73,58.55,58.7,57700.0,45.8911,46.0086,45.8676,45.9851,57700.0
2010-02-08 11:50:00,58.7,58.72,58.57,58.58,45900.0,45.9851,46.0008,45.8833,45.8911,45900.0
2010-02-08 12:00:00,58.59,58.6,58.39,58.47,79400.0,45.899,45.9068,45.7423,45.8049,79400.0
2010-02-08 12:10:00,58.47,58.51,58.39,58.48,66500.0,45.8049,45.8363,45.7423,45.8128,66500.0
2010-02-08 12:20:00,58.48,58.55,58.46,58.51,40200.0,45.8128,45.8676,45.7971,45.8363,40200.0
2010-02-08 12:30:00,58.51,58.72,58.47,58.72,55900.0,45.8363,46.0008,45.8049,46.0008,55900.0
2010-02-08 12:40:00,58.73,58.75,58.6,58.6,35000.0,46.0086,46.0243,45.9068,45.9068,35000.0
2010-02-08 12:50:00,58.61,58.76,58.6,58.74,69000.0,45.9146,46.0321,45.9068,46.0165,69000.0
2010-02-08 13:00:00,58.73,58.74,58.5,58.52,62900.0,46.0086,46.0165,45.8284,45.8441,62900.0
2010-02-08 13:10:00,58.52,58.53,58.34,58.5,69600.0,45.8441,45.8519,45.7031,45.8284,69600.0
2010-02-08 13:20:00,58.5,58.51,58.35,58.49,43300.0,45.8284,45.8363,45.7109,45.8206,43300.0
2010-02-08 13:30:00,58.5,58.61,58.5,58.54,56100.0,45.8284,45.9146,45.8284,45.8598,56100.0
2010-02-08 13:40:00,58.55,58.55,58.27,58.27,54700.0,45.8676,45.8676,45.6483,45.6483,54700.0
2010-02-08 13:50:00,58.29,58.29,58.12,58.19,122100.0,45.6639,45.6639,45.5308,45.5856,122100.0
2010-02-08 14:00:00,58.18,58.25,58.17,58.21,78700.0,45.5778,45.6326,45.5699,45.6013,78700.0
2010-02-08 14:10:00,58.21,58.36,58.19,58.31,49200.0,45.6013,45.7188,45.5856,45.6796,49200.0
2010-02-08 14:20:00,58.31,58.33,58.25,58.28,43200.0,45.6796,45.6953,45.6326,45.6561,43200.0
2010-02-08 14:30:00,58.28,58.37,58.06,58.09,84100.0,45.6561,45.7266,45.4838,45.5073,84100.0
2010-02-08 14:40:00,58.1,58.36,58.05,58.36,51100.0,45.5151,45.7188,45.4759,45.7188,51100.0
2010-02-08 14:50:00,58.37,58.56,58.37,58.5,164200.0,45.7266,45.8754,45.7266,45.8284,164200.0
2010-02-08 15:00:00,58.5,58.53,58.26,58.32,149700.0,45.8284,45.8519,45.6404,45.6874,149700.0
2010-02-08 15:10:00,58.32,58.33,58.15,58.15,105400.0,45.6874,45.6953,45.5543,45.5543,105400.0
2010-02-08 15:20:00,58.16,58.24,58.09,58.21,82600.0,45.5621,45.6248,45.5073,45.6013,82600.0
2010-02-08 15:30:00,58.21,58.32,58.06,58.14,253300.0,45.6013,45.6874,45.4838,45.5464,253300.0
2010-02-08 15:40:00,58.14,58.14,57.87,57.92,280800.0,45.5464,45.5464,45.3349,45.3741,280800.0
2010-02-08 15:50:00,57.92,57.97,57.82,57.87,404900.0,45.3741,45.4132,45.2957,45.3349,404900.0
2010-02-09 09:30:00,58.62,58.87,58.39,58.62,246600.0,45.9225,46.1183,45.7423,45.9225,246600.0
2010-02-09 09:40:00,58.63,59.1,58.6,58.96,264100.0,45.9303,46.2985,45.9068,46.1888,264100.0
2010-02-09 09:50:00,58.96,59.2,58.96,59.07,171900.0,46.1888,46.3768,46.1888,46.275,171900.0
2010-02-09 10:00:00,59.07,59.15,58.97,59.15,132700.0,46.275,46.3377,46.1966,46.3377,132700.0
2010-02-09 10:10:00,59.16,59.4,59.14,59.36,146900.0,46.3455,46.5335,46.3298,46.5022,146900.0
2010-02-09 10:20:00,59.37,59.37,59.19,59.36,93000.0,46.51,46.51,46.369,46.5022,93000.0
2010-02-09 10:30:00,59.36,59.36,59.21,59.24,160500.0,46.5022,46.5022,46.3847,46.4082,160500.0
2010-02-09 10:40:00,59.24,59.25,58.85,58.91,287900.0,46.4082,46.416,46.1026,46.1496,287900.0
2010-02-09 10:50:00,58.91,59.14,58.88,59.04,119900.0,46.1496,46.3298,46.1261,46.2515,119900.0
2010-02-09 11:00:00,59.05,59.05,58.74,58.83,150200.0,46.2593,46.2593,46.0165,46.087,150200.0
2010-02-09 11:10:00,58.82,58.97,58.75,58.92,140900.0,46.0791,46.1966,46.0243,46.1575,140900.0
2010-02-09 11:20:00,58.91,59.06,58.88,58.92,87100.0,46.1496,46.2671,46.1261,46.1575,87100.0
2010-02-09 11:30:00,58.93,59.33,58.87,59.26,305600.0,46.1653,46.4787,46.1183,46.4238,305600.0
2010-02-09 11:40:00,59.27,59.28,58.91,59.04,202200.0,46.4317,46.4395,46.1496,46.2515,202200.0
2010-02-09 11:50:00,59.04,59.38,59.01,59.2,146700.0,46.2515,46.5178,46.228,46.3768,146700.0
2010-02-09 12:00:00,59.22,59.57,59.21,59.57,106500.0,46.3925,46.6667,46.3847,46.6667,106500.0
2010-02-09 12:10:00,59.57,59.87,59.57,59.85,107100.0,46.6667,46.9017,46.6667,46.886,107100.0
2010-02-09 12:20:00,59.85,59.85,59.69,59.77,123400.0,46.886,46.886,46.7607,46.8234,123400.0
2010-02-09 12:30:00,59.78,59.9,59.78,59.81,101200.0,46.8312,46.9252,46.8312,46.8547,101200.0
2010-02-09 12:40:00,59.8,59.81,59.38,59.56,297300.0,46.8469,46.8547,46.5178,46.6588,297300.0
2010-02-09 12:50:00,59.56,59.84,59.51,59.83,165300.0,46.6588,46.8782,46.6197,46.8704,165300.0
2010-02-09 13:00:00,59.83,60.09,59.82,60.04,169600.0,46.8704,47.074,46.8625,47.0349,169600.0
2010-02-09 13:10:00,60.05,60.1,59.92,59.99,120600.0,47.0427,47.0819,46.9409,46.9957,120600.0
2010-02-09 13:20:00,59.98,60.06,59.9,59.98,149400.0,46.9879,47.0505,46.9252,46.9879,149400.0
2010-02-09 13:30:00,59.98,60.14,59.96,60.13,169900.0,46.9879,47.1132,46.9722,47.1054,169900.0
2010-02-09 13:40:00,60.13,60.36,60.06,60.34,189900.0,47.1054,47.2856,47.0505,47.2699,189900.0
2010-02-09 13:50:00,60.35,60.43,60.3,60.4,163700.0,47.2777,47.3404,47.2386,47.3169,163700.0
2010-02-09 14:00:00,60.4,60.43,60.19,60.21,172000.0,47.3169,47.3404,47.1524,47.168,172000.0
2010-02-09 14:10:00,60.21,60.33,60.14,60.16,144100.0,47.168,47.2621,47.1132,47.1289,144100.0
2010-02-09 14:20:00,60.16,60.18,60.13,60.15,105400.0,47.1289,47.1445,47.1054,47.121,105400.0
2010-02-09 14:30:00,60.15,60.32,60.13,60.2,170300.0,47.121,47.2542,47.1054,47.1602,170300.0
2010-02-09 14:40:00,60.2,60.3,60.05,60.07,216200.0,47.1602,47.2386,47.0427,47.0584,216200.0
2010-02-09 14:50:00,60.08,60.23,59.95,60.08,182800.0,47.0662,47.1837,46.9644,47.0662,182800.0
2010-02-09 15:00:00,60.09,60.28,60.04,60.24,236400.0,47.074,47.2229,47.0349,47.1915,236400.0
2010-02-09 15:10:00,60.23,60.23,60.08,60.11,237900.0,47.1837,47.1837,47.0662,47.0897,237900.0
2010-02-09 15:20:00,60.11,60.29,60.11,60.27,264100.0,47.0897,47.2307,47.0897,47.2151,264100.0
2010-02-09 15:30:00,60.27,60.29,60.16,60.22,229100.0,47.2151,47.2307,47.1289,47.1759,229100.0
2010-02-09 15:40:00,60.21,60.21,59.89,59.94,328800.0,47.168,47.168,46.9174,46.9565,328800.0
2010-02-09 15:50:00,59.94,59.97,59.63,59.65,967600.0,46.9565,46.98,46.7137,46.7293,967600.0
2010-02-10 09:30:00,59.71,60.05,59.51,59.55,142800.0,46.7764,47.0427,46.6197,46.651,142800.0
2010-02-10 09:40:00,59.57,59.88,59.47,59.82,164100.0,46.6667,46.9095,46.5883,46.8625,164100.0
2010-02-10 09:50:00,59.82,60.0,59.76,59.79,107300.0,46.8625,47.0035,46.8155,46.839,107300.0
2010-02-10 10:00:00,59.79,59.82,59.14,59.23,163900.0,46.839,46.8625,46.3298,46.4003,163900.0
2010-02-10 10:10:00,59.21,59.28,59.0,59.28,121400.0,46.3847,46.4395,46.2201,46.4395,121400.0
2010-02-10 10:20:00,59.28,59.35,58.99,58.99,145600.0,46.4395,46.4943,46.2123,46.2123,145600.0
2010-02-10 10:30:00,58.99,59.25,58.94,59.0,158400.0,46.2123,46.416,46.1731,46.2201,158400.0
2010-02-10 10:40:00,59.03,59.36,59.01,59.31,94000.0,46.2436,46.5022,46.228,46.463,94000.0
2010-02-10 10:50:00,59.3,59.49,59.27,59.3,120000.0,46.4552,46.604,46.4317,46.4552,120000.0
2010-02-10 11:00:00,59.3,59.47,59.25,59.47,86600.0,46.4552,46.5883,46.416,46.5883,86600.0
2010-02-10 11:10:00,59.47,59.56,59.31,59.38,77200.0,46.5883,46.6588,46.463,46.5178,77200.0
2010-02-10 11:20:00,59.38,59.47,59.27,59.41,111800.0,46.5178,46.5883,46.4317,46.5413,111800.0
2010-02-10 11:30:00,59.41,59.49,59.3,59.32,43900.0,46.5413,46.604,46.4552,46.4708,43900.0
2010-02-10 11:40:00,59.32,59.39,59.21,59.33,68600.0,46.4708,46.5257,46.3847,46.4787,68600.0
2010-02-10 11:50:00,59.33,59.39,59.21,59.28,98600.0,46.4787,46.5257,46.3847,46.4395,98600.0
2010-02-10 12:00:00,59.28,59.37,59.21,59.32,81600.0,46.4395,46.51,46.3847,46.4708,81600.0
2010-02-10 12:10:00,59.33,59.41,59.23,59.31,51100.0,46.4787,46.5413,46.4003,46.463,51100.0
2010-02-10 12:20:00,59.3,59.53,59.23,59.48,76300.0,46.4552,46.6353,46.4003,46.5962,76300.0
2010-02-10 12:30:00,59.49,59.6,59.43,59.51,90200.0,46.604,46.6902,46.557,46.6197,90200.0
2010-02-10 12:40:00,59.5,59.59,59.41,59.48,35300.0,46.6118,46.6823,46.5413,46.5962,35300.0
2010-02-10 12:50:00,59.48,59.56,59.4,59.42,53700.0,46.5962,46.6588,46.5335,46.5492,53700.0
2010-02-10 13:00:00,59.43,59.52,59.4,59.52,67700.0,46.557,46.6275,46.5335,46.6275,67700.0
2010-02-10 13:10:00,59.52,59.69,59.51,59.68,75100.0,46.6275,46.7607,46.6197,46.7528,75100.0
2010-02-10 13:20:00,59.68,59.82,59.67,59.76,66700.0,46.7528,46.8625,46.745,46.8155,66700.0
2010-02-10 13:30:00,59.77,59.77,59.51,59.51,80300.0,46.8234,46.8234,46.6197,46.6197,80300.0
2010-02-10 13:40:00,59.51,59.68,59.48,59.62,63600.0,46.6197,46.7528,46.5962,46.7058,63600.0
2010-02-10 13:50:00,59.61,59.68,59.52,59.63,49600.0,46.698,46.7528,46.6275,46.7137,49600.0
2010-02-10 14:00:00,59.63,59.76,59.63,59.7,52800.0,46.7137,46.8155,46.7137,46.7685,52800.0
2010-02-10 14:10:00,59.69,59.69,59.52,59.64,67400.0,46.7607,46.7607,46.6275,46.7215,67400.0
2010-02-10 14:20:00,59.65,59.65,59.46,59.54,61800.0,46.7293,46.7293,46.5805,46.6432,61800.0
2010-02-10 14:30:00,59.54,59.55,59.37,59.38,83600.0,46.6432,46.651,46.51,46.5178,83600.0
2010-02-10 14:40:00,59.4,59.45,59.38,59.44,41000.0,46.5335,46.5727,46.5178,46.5648,41000.0
2010-02-10 14:50:00,59.43,59.43,59.3,59.4,84400.0,46.557,46.557,46.4552,46.5335,84400.0
2010-02-10 15:00:00,59.4,59.48,59.35,59.41,68400.0,46.5335,46.5962,46.4943,46.5413,68400.0
2010-02-10 15:10:00,59.42,59.48,59.33,59.44,115900.0,46.5492,46.5962,46.4787,46.5648,115900.0
2010-02-10 15:20:00,59.44,59.6,59.38,59.55,97900.0,46.5648,46.6902,46.5178,46.651,97900.0
2010-02-10 15:30:00,59.54,59.54,59.29,59.34,178100.0,46.6432,46.6432,46.4473,46.4865,178100.0
2010-02-10 15:40:00,59.33,59.55,59.32,59.49,272400.0,46.4787,46.651,46.4708,46.604,272400.0
2010-02-10 15:50:00,59.49,59.58,59.4,59.54,408100.0,46.604,46.6745,46.5335,46.6432,408100.0
2010-02-11 09:30:00,59.75,59.8,59.11,59.29,150000.0,46.8077,46.8469,46.3063,46.4473,150000.0
2010-02-11 09:40:00,59.28,59.28,58.94,59.07,201600.0,46.4395,46.4395,46.1731,46.275,201600.0
2010-02-11 09:50:00,59.08,59.62,59.08,59.46,160600.0,46.2828,46.7058,46.2828,46.5805,160600.0
2010-02-11 10:00:00,59.45,59.8,59.37,59.67,133300.0,46.5727,46.8469,46.51,46.745,133300.0
2010-02-11 10:10:00,59.66,59.85,59.66,59.76,164800.0,46.7372,46.886,46.7372,46.8155,164800.0
2010-02-11 10:20:00,59.76,59.76,59.52,59.61,78700.0,46.8155,46.8155,46.6275,46.698,78700.0
2010-02-11 10:30:00,59.61,59.66,59.41,59.59,91400.0,46.698,46.7372,46.5413,46.6823,91400.0
2010-02-11 10:40:00,59.57,59.59,59.4,59.51,65900.0,46.6667,46.6823,46.5335,46.6197,65900.0
2010-02-11 10:50:00,59.52,59.52,59.31,59.47,57700.0,46.6275,46.6275,46.463,46.5883,57700.0
2010-02-11 11:00:00,59.48,59.58,59.37,59.43,56500.0,46.5962,46.6745,46.51,46.557,56500.0
2010-02-11 11:10:00,59.43,59.76,59.43,59.72,74800.0,46.557,46.8155,46.557,46.7842,74800.0
2010-02-11 11:20:00,59.73,60.05,59.71,59.87,202100.0,46.792,47.0427,46.7764,46.9017,202100.0
2010-02-11 11:30:00,59.88,59.98,59.75,59.96,118100.0,46.9095,46.9879,46.8077,46.9722,118100.0
2010-02-11 11:40:00,59.97,60.29,59.92,60.25,165900.0,46.98,47.2307,46.9409,47.1994,165900.0
2010-02-11 11:50:00,60.25,60.39,60.13,60.31,130200.0,47.1994,47.3091,47.1054,47.2464,130200.0
2010-02-11 12:00:00,60.31,60.49,60.3,60.45,97200.0,47.2464,47.3874,47.2386,47.3561,97200.0
2010-02-11 12:10:00,60.45,60.54,60.34,60.42,148700.0,47.3561,47.4266,47.2699,47.3326,148700.0
2010-02-11 12:20:00,60.4,60.44,60.27,60.42,106400.0,47.3169,47.3482,47.2151,47.3326,106400.0
2010-02-11 12:30:00,60.42,60.47,60.34,60.43,73700.0,47.3326,47.3717,47.2699,47.3404,73700.0
2010-02-11 12:40:00,60.44,60.52,60.4,60.46,65500.0,47.3482,47.4109,47.3169,47.3639,65500.0
2010-02-11 12:50:00,60.47,60.47,60.36,60.36,69500.0,47.3717,47.3717,47.2856,47.2856,69500.0
2010-02-11 13:00:00,60.35,60.35,60.28,60.29,42200.0,47.2777,47.2777,47.2229,47.2307,42200.0
2010-02-11 13:10:00,60.29,60.32,60.25,60.29,42700.0,47.2307,47.2542,47.1994,47.2307,42700.0
2010-02-11 13:20:00,60.29,60.53,60.28,60.44,78900.0,47.2307,47.4187,47.2229,47.3482,78900.0
2010-02-11 13:30:00,60.43,60.55,60.37,60.38,61100.0,47.3404,47.4344,47.2934,47.3012,61100.0
2010-02-11 13:40:00,60.37,60.55,60.36,60.41,121000.0,47.2934,47.4344,47.2856,47.3247,121000.0
2010-02-11 13:50:00,60.4,60.4,60.28,60.28,74600.0,47.3169,47.3169,47.2229,47.2229,74600.0
2010-02-11 14:00:00,60.28,60.33,60.25,60.31,47500.0,47.2229,47.2621,47.1994,47.2464,47500.0
2010-02-11 14:10:00,60.31,60.46,60.24,60.44,57600.0,47.2464,47.3639,47.1915,47.3482,57600.0
2010-02-11 14:20:00,60.44,60.6,60.4,60.6,72900.0,47.3482,47.4736,47.3169,47.4736,72900.0
2010-02-11 14:30:00,60.59,60.72,60.46,60.5,56800.0,47.4657,47.5676,47.3639,47.3952,56800.0
2010-02-11 14:40:00,60.5,60.75,60.5,60.65,67200.0,47.3952,47.5911,47.3952,47.5127,67200.0
2010-02-11 14:50:00,60.64,60.75,60.55,60.69,83100.0,47.5049,47.5911,47.4344,47.5441,83100.0
2010-02-11 15:00:00,60.69,60.69,60.56,60.63,93900.0,47.5441,47.5441,47.4422,47.4971,93900.0
2010-02-11 15:10:00,60.63,60.74,60.63,60.64,70200.0,47.4971,47.5832,47.4971,47.5049,70200.0
2010-02-11 15:20:00,60.65,60.67,60.5,60.54,95700.0,47.5127,47.5284,47.3952,47.4266,95700.0
2010-02-11 15:30:00,60.53,60.59,60.47,60.47,125000.0,47.4187,47.4657,47.3717,47.3717,125000.0
2010-02-11 15:40:00,60.47,60.52,60.41,60.46,219200.0,47.3717,47.4109,47.3247,47.3639,219200.0
2010-02-11 15:50:00,60.47,60.69,60.47,60.64,287500.0,47.3717,47.5441,47.3717,47.5049,287500.0
2010-02-12 09:30:00,59.87,59.92,59.1,59.2,227800.0,46.9017,46.9409,46.2985,46.3768,227800.0
2010-02-12 09:40:00,59.18,59.57,59.08,59.57,180900.0,46.3612,46.6667,46.2828,46.6667,180900.0
2010-02-12 09:50:00,59.55,59.58,59.27,59.29,173700.0,46.651,46.6745,46.4317,46.4473,173700.0
2010-02-12 10:00:00,59.27,59.3,58.93,59.21,177100.0,46.4317,46.4552,46.1653,46.3847,177100.0
2010-02-12 10:10:00,59.22,59.39,59.11,59.3,138500.0,46.3925,46.5257,46.3063,46.4552,138500.0
2010-02-12 10:20:00,59.29,59.33,59.04,59.15,105300.0,46.4473,46.4787,46.2515,46.3377,105300.0
2010-02-12 10:30:00,59.14,59.24,59.05,59.14,111400.0,46.3298,46.4082,46.2593,46.3298,111400.0
2010-02-12 10:40:00,59.14,59.3,59.13,59.22,73100.0,46.3298,46.4552,46.322,46.3925,73100.0
2010-02-12 10:50:00,59.22,59.28,59.1,59.1,90700.0,46.3925,46.4395,46.2985,46.2985,90700.0
2010-02-12 11:00:00,59.1,59.24,59.1,59.18,72700.0,46.2985,46.4082,46.2985,46.3612,72700.0
2010-02-12 11:10:00,59.19,59.21,59.09,59.1,66900.0,46.369,46.3847,46.2906,46.2985,66900.0
2010-02-12 11:20:00,59.11,59.29,59.1,59.24,139900.0,46.3063,46.4473,46.2985,46.4082,139900.0
2010-02-12 11:30:00,59.24,59.34,59.23,59.26,121300.0,46.4082,46.4865,46.4003,46.4238,121300.0
2010-02-12 11:40:00,59.27,59.39,59.24,59.3,72600.0,46.4317,46.5257,46.4082,46.4552,72600.0
2010-02-12 11:50:00,59.3,59.37,59.21,59.29,52200.0,46.4552,46.51,46.3847,46.4473,52200.0
2010-02-12 12:00:00,59.29,59.47,59.28,59.37,82600.0,46.4473,46.5883,46.4395,46.51,82600.0
2010-02-12 12:10:00,59.37,59.75,59.37,59.72,243900.0,46.51,46.8077,46.51,46.7842,243900.0
2010-02-12 12:20:00,59.72,59.79,59.68,59.7,94400.0,46.7842,46.839,46.7528,46.7685,94400.0
2010-02-12 12:30:00,59.69,59.81,59.63,59.63,80400.0,46.7607,46.8547,46.7137,46.7137,80400.0
2010-02-12 12:40:00,59.63,59.71,59.57,59.67,73100.0,46.7137,46.7764,46.6667,46.745,73100.0
2010-02-12 12:50:00,59.66,59.66,59.5,59.52,91500.0,46.7372,46.7372,46.6118,46.6275,91500.0
2010-02-12 13:00:00,59.52,59.53,59.33,59.36,68100.0,46.6275,46.6353,46.4787,46.5022,68100.0
2010-02-12 13:10:00,59.37,59.4,59.01,59.12,135100.0,46.51,46.5335,46.228,46.3141,135100.0
2010-02-12 13:20:00,59.1,59.19,58.95,59.13,86500.0,46.2985,46.369,46.181,46.322,86500.0
2010-02-12 13:30:00,59.12,59.12,59.01,59.11,70300.0,46.3141,46.3141,46.228,46.3063,70300.0
2010-02-12 13:40:00,59.11,59.33,59.11,59.31,104700.0,46.3063,46.4787,46.3063,46.463,104700.0
2010-02-12 13:50:00,59.32,59.37,59.26,59.28,42200.0,46.4708,46.51,46.4238,46.4395,42200.0
2010-02-12 14:00:00,59.3,59.38,59.28,59.37,57300.0,46.4552,46.5178,46.4395,46.51,57300.0
2010-02-12 14:10:00,59.37,59.6,59.37,59.58,75400.0,46.51,46.6902,46.51,46.6745,75400.0
2010-02-12 14:20:00,59.59,59.8,59.59,59.7,87200.0,46.6823,46.8469,46.6823,46.7685,87200.0
2010-02-12 14:30:00,59.71,59.74,59.54,59.56,57300.0,46.7764,46.7999,46.6432,46.6588,57300.0
2010-02-12 14:40:00,59.56,59.56,59.44,59.45,59500.0,46.6588,46.6588,46.5648,46.5727,59500.0
2010-02-12 14:50:00,59.46,59.51,59.31,59.37,109900.0,46.5805,46.6197,46.463,46.51,109900.0
2010-02-12 15:00:00,59.36,59.46,59.15,59.44,119200.0,46.5022,46.5805,46.3377,46.5648,119200.0
2010-02-12 15:10:00,59.43,59.44,59.23,59.25,76600.0,46.557,46.5648,46.4003,46.416,76600.0
2010-02-12 15:20:00,59.24,59.42,59.21,59.33,74400.0,46.4082,46.5492,46.3847,46.4787,74400.0
2010-02-12 15:30:00,59.33,59.36,59.2,59.33,119300.0,46.4787,46.5022,46.3768,46.4787,119300.0
2010-02-12 15:40:00,59.34,59.61,59.3,59.49,150200.0,46.4865,46.698,46.4552,46.604,150200.0
2010-02-12 15:50:00,59.49,59.67,59.43,59.65,458900.0,46.604,46.745,46.557,46.7293,458900.0
2010-02-16 09:30:00,60.42,60.42,60.02,60.06,155300.0,47.3326,47.3326,47.0192,47.0505,155300.0
2010-02-16 09:40:00,60.07,60.25,59.9,60.25,106900.0,47.0584,47.1994,46.9252,47.1994,106900.0
2010-02-16 09:50:00,60.24,60.54,60.24,60.51,140400.0,47.1915,47.4266,47.1915,47.4031,140400.0
2010-02-16 10:00:00,60.49,60.61,60.29,60.38,95200.0,47.3874,47.4814,47.2307,47.3012,95200.0
2010-02-16 10:10:00,60.39,60.74,60.39,60.7,91100.0,47.3091,47.5832,47.3091,47.5519,91100.0
2010-02-16 10:20:00,60.7,60.75,60.6,60.63,92100.0,47.5519,47.5911,47.4736,47.4971,92100.0
2010-02-16 10:30:00,60.65,60.74,60.56,60.73,106100.0,47.5127,47.5832,47.4422,47.5754,106100.0
2010-02-16 10:40:00,60.74,60.94,60.72,60.93,111200.0,47.5832,47.7399,47.5676,47.7321,111200.0
2010-02-16 10:50:00,60.92,60.92,60.75,60.84,120500.0,47.7243,47.7243,47.5911,47.6616,120500.0
2010-02-16 11:00:00,60.83,60.93,60.82,60.93,94500.0,47.6537,47.7321,47.6459,47.7321,94500.0
2010-02-16 11:10:00,60.94,60.97,60.85,60.96,76700.0,47.7399,47.7634,47.6694,47.7556,76700.0
2010-02-16 11:20:00,60.97,61.0,60.93,60.99,88600.0,47.7634,47.7869,47.7321,47.7791,88600.0
2010-02-16 11:30:00,60.98,61.13,60.98,61.1,143700.0,47.7713,47.8888,47.7713,47.8653,143700.0
2010-02-16 11:40:00,61.1,61.24,61.08,61.16,108400.0,47.8653,47.9749,47.8496,47.9123,108400.0
2010-02-16 11:50:00,61.16,61.17,61.09,61.13,78400.0,47.9123,47.9201,47.8574,47.8888,78400.0
2010-02-16 12:00:00,61.14,61.26,61.11,61.24,84300.0,47.8966,47.9906,47.8731,47.9749,84300.0
2010-02-16 12:10:00,61.25,61.26,61.09,61.1,69100.0,47.9828,47.9906,47.8574,47.8653,69100.0
2010-02-16 12:20:00,61.11,61.14,61.08,61.1,60200.0,47.8731,47.8966,47.8496,47.8653,60200.0
2010-02-16 12:30:00,61.09,61.17,61.09,61.13,72000.0,47.8574,47.9201,47.8574,47.8888,72000.0
2010-02-16 12:40:00,61.14,61.17,61.09,61.15,41000.0,47.8966,47.9201,47.8574,47.9044,41000.0
2010-02-16 12:50:00,61.15,61.15,61.08,61.13,37000.0,47.9044,47.9044,47.8496,47.8888,37000.0
2010-02-16 13:00:00,61.12,61.17,60.92,60.95,96900.0,47.8809,47.9201,47.7243,47.7478,96900.0
2010-02-16 13:10:00,60.95,61.1,60.94,61.09,44200.0,47.7478,47.8653,47.7399,47.8574,44200.0
2010-02-16 13:20:00,61.1,61.16,61.08,61.13,48100.0,47.8653,47.9123,47.8496,47.8888,48100.0
2010-02-16 13:30:00,61.13,61.15,61.08,61.14,63600.0,47.8888,47.9044,47.8496,47.8966,63600.0
2010-02-16 13:40:00,61.14,61.14,61.08,61.12,29600.0,47.8966,47.8966,47.8496,47.8809,29600.0
2010-02-16 13:50:00,61.12,61.16,61.08,61.1,35200.0,47.8809,47.9123,47.8496,47.8653,35200.0
2010-02-16 14:00:00,61.09,61.14,61.08,61.1,101200.0,47.8574,47.8966,47.8496,47.8653,101200.0
2010-02-16 14:10:00,61.1,61.14,60.96,60.96,45500.0,47.8653,47.8966,47.7556,47.7556,45500.0
2010-02-16 14:20:00,60.96,61.1,60.94,61.0,88900.0,47.7556,47.8653,47.7399,47.7869,88900.0
2010-02-16 14:30:00,61.0,61.03,60.95,60.95,76800.0,47.7869,47.8104,47.7478,47.7478,76800.0
2010-02-16 14:40:00,60.95,61.08,60.93,61.05,41800.0,47.7478,47.8496,47.7321,47.8261,41800.0
2010-02-16 14:50:00,61.05,61.2,61.04,61.1,73900.0,47.8261,47.9436,47.8183,47.8653,73900.0
2010-02-16 15:00:00,61.1,61.11,61.02,61.05,62000.0,47.8653,47.8731,47.8026,47.8261,62000.0
2010-02-16 15:10:00,61.06,61.14,61.04,61.12,92900.0,47.8339,47.8966,47.8183,47.8809,92900.0
2010-02-16 15:20:00,61.13,61.19,61.08,61.13,103400.0,47.8888,47.9358,47.8496,47.8888,103400.0
2010-02-16 15:30:00,61.13,61.24,61.12,61.24,162600.0,47.8888,47.9749,47.8809,47.9749,162600.0
2010-02-16 15:40:00,61.24,61.29,61.19,61.26,208300.0,47.9749,48.0141,47.9358,47.9906,208300.0
2010-02-16 15:50:00,61.26,61.28,61.15,61.26,434600.0,47.9906,48.0063,47.9044,47.9906,434600.0
2010-02-17 09:30:00,61.39,61.62,61.0,61.61,145300.0,48.0924,48.2726,47.7869,48.2648,145300.0
2010-02-17 09:40:00,61.62,61.62,61.16,61.32,216500.0,48.2726,48.2726,47.9123,48.0376,216500.0
2010-02-17 09:50:00,61.33,61.52,61.25,61.5,123700.0,48.0454,48.1943,47.9828,48.1786,123700.0
2010-02-17 10:00:00,61.51,61.57,61.26,61.5,107400.0,48.1865,48.2335,47.9906,48.1786,107400.0
2010-02-17 10:10:00,61.52,61.63,61.43,61.58,122800.0,48.1943,48.2805,48.1238,48.2413,122800.0
2010-02-17 10:20:00,61.58,61.71,61.47,61.68,147600.0,48.2413,48.3431,48.1551,48.3196,147600.0
2010-02-17 10:30:00,61.65,61.9,61.65,61.75,190500.0,48.2961,48.492,48.2961,48.3745,190500.0
2010-02-17 10:40:00,61.76,61.76,61.56,61.61,106500.0,48.3823,48.3823,48.2256,48.2648,106500.0
2010-02-17 10:50:00,61.6,61.84,61.58,61.81,101400.0,48.257,48.445,48.2413,48.4215,101400.0
2010-02-17 11:00:00,61.81,61.81,61.41,61.46,152900.0,48.4215,48.4215,48.1081,48.1473,152900.0
2010-02-17 11:10:00,61.46,61.61,61.37,61.5,177900.0,48.1473,48.2648,48.0768,48.1786,177900.0
2010-02-17 11:20:00,61.5,61.66,61.29,61.59,74700.0,48.1786,48.304,48.0141,48.2491,74700.0
2010-02-17 11:30:00,61.58,61.62,61.51,61.6,86600.0,48.2413,48.2726,48.1865,48.257,86600.0
2010-02-17 11:40:00,61.61,61.65,61.5,61.64,51600.0,48.2648,48.2961,48.1786,48.2883,51600.0
2010-02-17 11:50:00,61.64,61.83,61.63,61.63,55700.0,48.2883,48.4371,48.2805,48.2805,55700.0
2010-02-17 12:00:00,61.64,61.74,61.63,61.63,32900.0,48.2883,48.3666,48.2805,48.2805,32900.0
2010-02-17 12:10:00,61.65,61.68,61.58,61.66,39500.0,48.2961,48.3196,48.2413,48.304,39500.0
2010-02-17 12:20:00,61.66,61.69,61.58,61.68,40300.0,48.304,48.3275,48.2413,48.3196,40300.0
2010-02-17 12:30:00,61.69,61.72,61.6,61.6,37500.0,48.3275,48.351,48.257,48.257,37500.0
2010-02-17 12:40:00,61.6,61.72,61.6,61.68,42100.0,48.257,48.351,48.257,48.3196,42100.0
2010-02-17 12:50:00,61.67,61.73,61.64,61.73,28800.0,48.3118,48.3588,48.2883,48.3588,28800.0
2010-02-17 13:00:00,61.74,61.75,61.62,61.63,71600.0,48.3666,48.3745,48.2726,48.2805,71600.0
2010-02-17 13:10:00,61.63,61.66,61.57,61.63,39500.0,48.2805,48.304,48.2335,48.2805,39500.0
2010-02-17 13:20:00,61.63,61.66,61.54,61.58,36800.0,48.2805,48.304,48.21,48.2413,36800.0
2010-02-17 13:30:00,61.58,61.65,61.57,61.63,53100.0,48.2413,48.2961,48.2335,48.2805,53100.0
2010-02-17 13:40:00,61.64,61.74,61.64,61.74,73600.0,48.2883,48.3666,48.2883,48.3666,73600.0
2010-02-17 13:50:00,61.72,61.79,61.7,61.77,59000.0,48.351,48.4058,48.3353,48.3901,59000.0
2010-02-17 14:00:00,61.76,61.85,61.63,61.85,110900.0,48.3823,48.4528,48.2805,48.4528,110900.0
2010-02-17 14:10:00,61.83,61.85,61.63,61.65,71300.0,48.4371,48.4528,48.2805,48.2961,71300.0
2010-02-17 14:20:00,61.64,61.84,61.63,61.79,69300.0,48.2883,48.445,48.2805,48.4058,69300.0
2010-02-17 14:30:00,61.78,61.87,61.69,61.82,63300.0,48.398,48.4685,48.3275,48.4293,63300.0
2010-02-17 14:40:00,61.81,61.9,61.8,61.85,80200.0,48.4215,48.492,48.4136,48.4528,80200.0
2010-02-17 14:50:00,61.85,61.9,61.79,61.89,74900.0,48.4528,48.492,48.4058,48.4841,74900.0
2010-02-17 15:00:00,61.89,61.92,61.8,61.86,105600.0,48.4841,48.5076,48.4136,48.4606,105600.0
2010-02-17 15:10:00,61.87,62.0,61.86,61.95,147100.0,48.4685,48.5703,48.4606,48.5311,147100.0
2010-02-17 15:20:00,61.94,61.98,61.89,61.89,144300.0,48.5233,48.5547,48.4841,48.4841,144300.0
2010-02-17 15:30:00,61.89,61.9,61.84,61.85,140800.0,48.4841,48.492,48.445,48.4528,140800.0
2010-02-17 15:40:00,61.85,61.85,61.67,61.77,201900.0,48.4528,48.4528,48.3118,48.3901,201900.0
2010-02-17 15:50:00,61.78,61.88,61.75,61.85,275500.0,48.398,48.4763,48.3745,48.4528,275500.0
2010-02-18 09:30:00,61.78,62.25,61.72,62.11,173600.0,48.398,48.7662,48.351,48.6565,173600.0
2010-02-18 09:40:00,62.13,62.23,62.07,62.19,77000.0,48.6722,48.7505,48.6252,48.7192,77000.0
2010-02-18 09:50:00,62.2,62.43,62.07,62.08,134800.0,48.727,48.9072,48.6252,48.633,134800.0
2010-02-18 10:00:00,62.11,62.45,62.0,62.31,178800.0,48.6565,48.9228,48.5703,48.8132,178800.0
2010-02-18 10:10:00,62.32,62.53,62.27,62.33,115100.0,48.821,48.9855,48.7818,48.8288,115100.0
2010-02-18 10:20:00,62.35,62.35,62.21,62.31,146800.0,48.8445,48.8445,48.7348,48.8132,146800.0
2010-02-18 10:30:00,62.31,62.35,62.2,62.23,98000.0,48.8132,48.8445,48.727,48.7505,98000.0
2010-02-18 10:40:00,62.23,62.42,62.18,62.28,91900.0,48.7505,48.8993,48.7113,48.7897,91900.0
2010-02-18 10:50:00,62.26,62.38,62.24,62.3,62200.0,48.774,48.868,48.7583,48.8053,62200.0
2010-02-18 11:00:00,62.29,62.33,62.25,62.29,100200.0,48.7975,48.8288,48.7662,48.7975,100200.0
2010-02-18 11:10:00,62.3,62.35,62.25,62.26,162700.0,48.8053,48.8445,48.7662,48.774,162700.0
2010-02-18 11:20:00,62.27,62.37,61.9,62.25,107100.0,48.7818,48.8602,48.492,48.7662,107100.0
2010-02-18 11:30:00,62.25,62.34,62.22,62.32,72800.0,48.7662,48.8367,48.7427,48.821,72800.0
2010-02-18 11:40:00,62.33,62.47,62.32,62.42,53500.0,48.8288,48.9385,48.821,48.8993,53500.0
2010-02-18 11:50:00,62.41,62.42,62.28,62.3,96800.0,48.8915,48.8993,48.7897,48.8053,96800.0
2010-02-18 12:00:00,62.31,62.42,62.29,62.4,44200.0,48.8132,48.8993,48.7975,48.8837,44200.0
2010-02-18 12:10:00,62.41,62.44,62.32,62.34,50100.0,48.8915,48.915,48.821,48.8367,50100.0
2010-02-18 12:20:00,62.35,62.4,62.29,62.29,42000.0,48.8445,48.8837,48.7975,48.7975,42000.0
2010-02-18 12:30:00,62.29,62.33,62.22,62.28,78300.0,48.7975,48.8288,48.7427,48.7897,78300.0
2010-02-18 12:40:00,62.27,62.39,62.27,62.38,44300.0,48.7818,48.8758,48.7818,48.868,44300.0
2010-02-18 12:50:00,62.39,62.45,62.36,62.42,51100.0,48.8758,48.9228,48.8523,48.8993,51100.0
2010-02-18 13:00:00,62.41,62.47,62.36,62.38,47700.0,48.8915,48.9385,48.8523,48.868,47700.0
2010-02-18 13:10:00,62.39,62.44,62.35,62.43,33100.0,48.8758,48.915,48.8445,48.9072,33100.0
2010-02-18 13:20:00,62.43,62.48,62.34,62.35,55900.0,48.9072,48.9463,48.8367,48.8445,55900.0
2010-02-18 13:30:00,62.35,62.5,62.34,62.47,48400.0,48.8445,48.962,48.8367,48.9385,48400.0
2010-02-18 13:40:00,62.47,62.64,62.46,62.63,69300.0,48.9385,49.0717,48.9307,49.0639,69300.0
2010-02-18 13:50:00,62.64,62.65,62.5,62.5,54400.0,49.0717,49.0795,48.962,48.962,54400.0
2010-02-18 14:00:00,62.51,62.63,62.51,62.62,80000.0,48.9698,49.0639,48.9698,49.056,80000.0
2010-02-18 14:10:00,62.62,62.85,62.6,62.84,138500.0,49.056,49.2362,49.0404,49.2284,138500.0
2010-02-18 14:20:00,62.85,62.85,62.67,62.84,132200.0,49.2362,49.2362,49.0952,49.2284,132200.0
2010-02-18 14:30:00,62.84,62.94,62.8,62.85,108300.0,49.2284,49.3067,49.197,49.2362,108300.0
2010-02-18 14:40:00,62.83,62.87,62.78,62.87,93000.0,49.2205,49.2519,49.1814,49.2519,93000.0
2010-02-18 14:50:00,62.86,62.94,62.81,62.91,92100.0,49.244,49.3067,49.2049,49.2832,92100.0
2010-02-18 15:00:00,62.9,62.95,62.8,62.82,196900.0,49.2754,49.3145,49.197,49.2127,196900.0
2010-02-18 15:10:00,62.83,62.89,62.78,62.88,113600.0,49.2205,49.2675,49.1814,49.2597,113600.0
2010-02-18 15:20:00,62.89,62.91,62.83,62.87,103500.0,49.2675,49.2832,49.2205,49.2519,103500.0
2010-02-18 15:30:00,62.86,62.93,62.83,62.83,141700.0,49.244,49.2989,49.2205,49.2205,141700.0
2010-02-18 15:40:00,62.84,63.01,62.83,62.94,293000.0,49.2284,49.3615,49.2205,49.3067,293000.0
2010-02-18 15:50:00,62.93,62.94,62.86,62.88,273500.0,49.2989,49.3067,49.244,49.2597,273500.0
2010-02-19 09:30:00,62.65,63.15,62.65,63.15,778600.0,49.0795,49.4712,49.0795,49.4712,778600.0
2010-02-19 09:40:00,63.14,63.24,62.92,63.07,204500.0,49.4634,49.5417,49.291,49.4085,204500.0
2010-02-19 09:50:00,63.08,63.16,62.95,63.0,117300.0,49.4164,49.4791,49.3145,49.3537,117300.0
2010-02-19 10:00:00,63.01,63.09,62.96,63.07,204500.0,49.3615,49.4242,49.3224,49.4085,204500.0
2010-02-19 10:10:00,63.06,63.24,62.99,63.24,185900.0,49.4007,49.5417,49.3459,49.5417,185900.0
2010-02-19 10:20:00,63.24,63.4,63.23,63.27,133700.0,49.5417,49.6671,49.5339,49.5652,133700.0
2010-02-19 10:30:00,63.29,63.5,63.25,63.46,124400.0,49.5809,49.7454,49.5496,49.7141,124400.0
2010-02-19 10:40:00,63.47,63.47,63.29,63.41,111600.0,49.7219,49.7219,49.5809,49.6749,111600.0
2010-02-19 10:50:00,63.41,63.47,63.37,63.44,119600.0,49.6749,49.7219,49.6436,49.6984,119600.0
2010-02-19 11:00:00,63.44,63.47,63.42,63.44,140000.0,49.6984,49.7219,49.6827,49.6984,140000.0
2010-02-19 11:10:00,63.43,63.6,63.43,63.48,201100.0,49.6906,49.8237,49.6906,49.7297,201100.0
2010-02-19 11:20:00,63.48,63.73,63.47,63.69,83500.0,49.7297,49.9256,49.7219,49.8943,83500.0
2010-02-19 11:30:00,63.67,63.73,63.59,63.67,90600.0,49.8786,49.9256,49.8159,49.8786,90600.0
2010-02-19 11:40:00,63.67,63.92,63.66,63.82,158200.0,49.8786,50.0744,49.8707,49.9961,158200.0
2010-02-19 11:50:00,63.82,64.01,63.81,64.0,169300.0,49.9961,50.1449,49.9883,50.1371,169300.0
2010-02-19 12:00:00,64.0,64.28,63.99,64.28,334300.0,50.1371,50.3565,50.1293,50.3565,334300.0
2010-02-19 12:10:00,64.27,64.34,64.1,64.17,256400.0,50.3486,50.4035,50.2154,50.2703,256400.0
2010-02-19 12:20:00,64.17,64.27,64.12,64.22,155500.0,50.2703,50.3486,50.2311,50.3094,155500.0
2010-02-19 12:30:00,64.22,64.22,63.96,64.04,125900.0,50.3094,50.3094,50.1058,50.1684,125900.0
2010-02-19 12:40:00,64.05,64.13,64.01,64.11,100100.0,50.1763,50.2389,50.1449,50.2233,100100.0
2010-02-19 12:50:00,64.11,64.16,64.11,64.16,185100.0,50.2233,50.2624,50.2233,50.2624,185100.0
2010-02-19 13:00:00,64.15,64.15,63.94,64.03,177700.0,50.2546,50.2546,50.0901,50.1606,177700.0
2010-02-19 13:10:00,64.02,64.03,63.99,64.0,84900.0,50.1528,50.1606,50.1293,50.1371,84900.0
2010-02-19 13:20:00,64.0,64.03,63.96,63.98,135700.0,50.1371,50.1606,50.1058,50.1214,135700.0
2010-02-19 13:30:00,63.98,64.08,63.93,64.06,148500.0,50.1214,50.1998,50.0823,50.1841,148500.0
2010-02-19 13:40:00,64.07,64.08,63.99,63.99,139000.0,50.1919,50.1998,50.1293,50.1293,139000.0
2010-02-19 13:50:00,63.99,64.0,63.88,63.94,153100.0,50.1293,50.1371,50.0431,50.0901,153100.0
2010-02-19 14:00:00,63.93,63.93,63.71,63.74,194000.0,50.0823,50.0823,49.9099,49.9334,194000.0
2010-02-19 14:10:00,63.74,63.85,63.73,63.78,113400.0,49.9334,50.0196,49.9256,49.9648,113400.0
2010-02-19 14:20:00,63.78,63.8,63.68,63.68,192400.0,49.9648,49.9804,49.8864,49.8864,192400.0
2010-02-19 14:30:00,63.68,63.72,63.54,63.55,192700.0,49.8864,49.9178,49.7767,49.7846,192700.0
2010-02-19 14:40:00,63.55,63.61,63.51,63.51,135100.0,49.7846,49.8316,49.7532,49.7532,135100.0
2010-02-19 14:50:00,63.51,63.65,63.5,63.52,110600.0,49.7532,49.8629,49.7454,49.7611,110600.0
2010-02-19 15:00:00,63.52,63.57,63.5,63.57,91300.0,49.7611,49.8002,49.7454,49.8002,91300.0
2010-02-19 15:10:00,63.57,63.59,63.45,63.46,221100.0,49.8002,49.8159,49.7062,49.7141,221100.0
2010-02-19 15:20:00,63.46,63.5,63.36,63.36,155700.0,49.7141,49.7454,49.6357,49.6357,155700.0
2010-02-19 15:30:00,63.37,63.6,63.36,63.56,209200.0,49.6436,49.8237,49.6357,49.7924,209200.0
2010-02-19 15:40:00,63.58,63.68,63.55,63.6,291000.0,49.8081,49.8864,49.7846,49.8237,291000.0
2010-02-19 15:50:00,63.6,63.62,63.51,63.57,340000.0,49.8237,49.8394,49.7532,49.8002,340000.0
2010-02-22 09:30:00,63.58,63.88,63.41,63.65,158600.0,49.8081,50.0431,49.6749,49.8629,158600.0
2010-02-22 09:40:00,63.63,63.67,63.29,63.3,213100.0,49.8472,49.8786,49.5809,49.5887,213100.0
2010-02-22 09:50:00,63.3,63.48,63.19,63.37,122900.0,49.5887,49.7297,49.5026,49.6436,122900.0
2010-02-22 10:00:00,63.38,63.38,63.21,63.24,190400.0,49.6514,49.6514,49.5182,49.5417,190400.0
2010-02-22 10:10:00,63.24,63.46,63.24,63.36,111800.0,49.5417,49.7141,49.5417,49.6357,111800.0
2010-02-22 10:20:00,63.34,63.6,63.34,63.59,108900.0,49.6201,49.8237,49.6201,49.8159,108900.0
2010-02-22 10:30:00,63.58,63.67,63.51,63.6,120200.0,49.8081,49.8786,49.7532,49.8237,120200.0
2010-02-22 10:40:00,63.6,63.67,63.58,63.61,70400.0,49.8237,49.8786,49.8081,49.8316,70400.0
2010-02-22 10:50:00,63.62,63.66,63.53,63.61,107000.0,49.8394,49.8707,49.7689,49.8316,107000.0
2010-02-22 11:00:00,63.6,63.78,63.59,63.64,214800.0,49.8237,49.9648,49.8159,49.8551,214800.0
2010-02-22 11:10:00,63.65,63.77,63.62,63.71,118500.0,49.8629,49.9569,49.8394,49.9099,118500.0
2010-02-22 11:20:00,63.7,63.77,63.66,63.7,190900.0,49.9021,49.9569,49.8707,49.9021,190900.0
2010-02-22 11:30:00,63.7,63.81,63.68,63.75,208200.0,49.9021,49.9883,49.8864,49.9413,208200.0
2010-02-22 11:40:00,63.75,63.97,63.74,63.94,192900.0,49.9413,50.1136,49.9334,50.0901,192900.0
2010-02-22 11:50:00,63.94,63.94,63.76,63.85,127500.0,50.0901,50.0901,49.9491,50.0196,127500.0
2010-02-22 12:00:00,63.86,63.88,63.8,63.84,83000.0,50.0274,50.0431,49.9804,50.0118,83000.0
2010-02-22 12:10:00,63.85,63.86,63.75,63.77,55300.0,50.0196,50.0274,49.9413,49.9569,55300.0
2010-02-22 12:20:00,63.76,63.81,63.69,63.8,101700.0,49.9491,49.9883,49.8943,49.9804,101700.0
2010-02-22 12:30:00,63.8,64.1,63.79,64.08,157100.0,49.9804,50.2154,49.9726,50.1998,157100.0
2010-02-22 12:40:00,64.09,64.15,64.05,64.09,113200.0,50.2076,50.2546,50.1763,50.2076,113200.0
2010-02-22 12:50:00,64.09,64.09,63.91,63.94,107000.0,50.2076,50.2076,50.0666,50.0901,107000.0
2010-02-22 13:00:00,63.94,63.99,63.88,63.92,79600.0,50.0901,50.1293,50.0431,50.0744,79600.0
2010-02-22 13:10:00,63.92,63.93,63.84,63.89,40800.0,50.0744,50.0823,50.0118,50.0509,40800.0
2010-02-22 13:20:00,63.89,63.98,63.86,63.98,72800.0,50.0509,50.1214,50.0274,50.1214,72800.0
2010-02-22 13:30:00,63.97,64.09,63.97,64.0,121900.0,50.1136,50.2076,50.1136,50.1371,121900.0
2010-02-22 13:40:00,64.0,64.12,63.96,64.09,178900.0,50.1371,50.2311,50.1058,50.2076,178900.0
2010-02-22 13:50:00,64.1,64.11,64.06,64.11,126300.0,50.2154,50.2233,50.1841,50.2233,126300.0
2010-02-22 14:00:00,64.1,64.19,64.09,64.19,167000.0,50.2154,50.2859,50.2076,50.2859,167000.0
2010-02-22 14:10:00,64.19,64.21,64.14,64.16,177600.0,50.2859,50.3016,50.2468,50.2624,177600.0
2010-02-22 14:20:00,64.15,64.24,64.13,64.15,151900.0,50.2546,50.3251,50.2389,50.2546,151900.0
2010-02-22 14:30:00,64.16,64.17,64.09,64.12,65500.0,50.2624,50.2703,50.2076,50.2311,65500.0
2010-02-22 14:40:00,64.12,64.19,64.11,64.14,103100.0,50.2311,50.2859,50.2233,50.2468,103100.0
2010-02-22 14:50:00,64.13,64.2,64.13,64.16,83900.0,50.2389,50.2938,50.2389,50.2624,83900.0
2010-02-22 15:00:00,64.17,64.21,64.13,64.21,176700.0,50.2703,50.3016,50.2389,50.3016,176700.0
2010-02-22 15:10:00,64.22,64.45,64.21,64.44,251100.0,50.3094,50.4896,50.3016,50.4818,251100.0
2010-02-22 15:20:00,64.44,64.47,64.33,64.34,231500.0,50.4818,50.5053,50.3956,50.4035,231500.0
2010-02-22 15:30:00,64.34,64.34,64.22,64.22,206800.0,50.4035,50.4035,50.3094,50.3094,206800.0
2010-02-22 15:40:00,64.22,64.23,63.97,64.01,363600.0,50.3094,50.3173,50.1136,50.1449,363600.0
2010-02-22 15:50:00,64.02,64.02,63.86,63.97,411800.0,50.1528,50.1528,50.0274,50.1136,411800.0
2010-02-23 09:30:00,63.81,63.82,63.39,63.62,180400.0,49.9883,49.9961,49.6592,49.8394,180400.0
2010-02-23 09:40:00,63.63,64.04,63.63,64.04,146700.0,49.8472,50.1684,49.8472,50.1684,146700.0
2010-02-23 09:50:00,64.03,64.17,63.9,63.95,138000.0,50.1606,50.2703,50.0588,50.0979,138000.0
2010-02-23 10:00:00,64.1,64.14,63.34,63.62,281500.0,50.2154,50.2468,49.6201,49.8394,281500.0
2010-02-23 10:10:00,63.61,63.62,63.23,63.38,129300.0,49.8316,49.8394,49.5339,49.6514,129300.0
2010-02-23 10:20:00,63.41,63.41,63.2,63.22,119000.0,49.6749,49.6749,49.5104,49.5261,119000.0
2010-02-23 10:30:00,63.21,63.27,63.05,63.15,132900.0,49.5182,49.5652,49.3929,49.4712,132900.0
2010-02-23 10:40:00,63.17,63.18,63.0,63.03,109300.0,49.4869,49.4947,49.3537,49.3772,109300.0
2010-02-23 10:50:00,63.03,63.16,62.95,63.11,159200.0,49.3772,49.4791,49.3145,49.4399,159200.0
2010-02-23 11:00:00,63.1,63.18,62.66,62.73,216600.0,49.4321,49.4947,49.0874,49.1422,216600.0
2010-02-23 11:10:00,62.72,62.8,62.7,62.77,94700.0,49.1344,49.197,49.1187,49.1735,94700.0
2010-02-23 11:20:00,62.76,62.8,62.7,62.71,101700.0,49.1657,49.197,49.1187,49.1265,101700.0
2010-02-23 11:30:00,62.71,62.85,62.7,62.8,81100.0,49.1265,49.2362,49.1187,49.197,81100.0
2010-02-23 11:40:00,62.8,62.81,62.66,62.72,85500.0,49.197,49.2049,49.0874,49.1344,85500.0
2010-02-23 11:50:00,62.72,62.73,62.59,62.6,127400.0,49.1344,49.1422,49.0325,49.0404,127400.0
2010-02-23 12:00:00,62.6,62.61,62.46,62.49,174800.0,49.0404,49.0482,48.9307,48.9542,174800.0
2010-02-23 12:10:00,62.49,62.52,62.47,62.49,115200.0,48.9542,48.9777,48.9385,48.9542,115200.0
2010-02-23 12:20:00,62.49,62.5,62.35,62.4,143400.0,48.9542,48.962,48.8445,48.8837,143400.0
2010-02-23 12:30:00,62.39,62.45,62.33,62.38,148100.0,48.8758,48.9228,48.8288,48.868,148100.0
2010-02-23 12:40:00,62.37,62.4,62.25,62.38,144900.0,48.8602,48.8837,48.7662,48.868,144900.0
2010-02-23 12:50:00,62.38,62.5,62.38,62.49,109700.0,48.868,48.962,48.868,48.9542,109700.0
2010-02-23 13:00:00,62.49,62.51,62.42,62.45,228000.0,48.9542,48.9698,48.8993,48.9228,228000.0
2010-02-23 13:10:00,62.44,62.49,62.42,62.46,285200.0,48.915,48.9542,48.8993,48.9307,285200.0
2010-02-23 13:20:00,62.45,62.62,62.45,62.58,123000.0,48.9228,49.056,48.9228,49.0247,123000.0
2010-02-23 13:30:00,62.59,62.59,62.47,62.56,193100.0,49.0325,49.0325,48.9385,49.009,193100.0
2010-02-23 13:40:00,62.56,62.58,62.4,62.42,192300.0,49.009,49.0247,48.8837,48.8993,192300.0
2010-02-23 13:50:00,62.42,62.55,62.41,62.52,82700.0,48.8993,49.0012,48.8915,48.9777,82700.0
2010-02-23 14:00:00,62.51,62.56,62.45,62.52,106800.0,48.9698,49.009,48.9228,48.9777,106800.0
2010-02-23 14:10:00,62.52,62.59,62.43,62.43,89400.0,48.9777,49.0325,48.9072,48.9072,89400.0
2010-02-23 14:20:00,62.43,62.51,62.42,62.49,71300.0,48.9072,48.9698,48.8993,48.9542,71300.0
2010-02-23 14:30:00,62.49,62.6,62.41,62.57,93300.0,48.9542,49.0404,48.8915,49.0169,93300.0
2010-02-23 14:40:00,62.56,62.69,62.54,62.65,121400.0,49.009,49.1109,48.9934,49.0795,121400.0
2010-02-23 14:50:00,62.64,62.74,62.61,62.63,95100.0,49.0717,49.15,49.0482,49.0639,95100.0
2010-02-23 15:00:00,62.62,62.74,62.62,62.65,135100.0,49.056,49.15,49.056,49.0795,135100.0
2010-02-23 15:10:00,62.64,62.98,62.62,62.97,182500.0,49.0717,49.338,49.056,49.3302,182500.0
2010-02-23 15:20:00,62.97,62.97,62.88,62.93,258500.0,49.3302,49.3302,49.2597,49.2989,258500.0
2010-02-23 15:30:00,62.94,62.94,62.86,62.89,203100.0,49.3067,49.3067,49.244,49.2675,203100.0
2010-02-23 15:40:00,62.89,62.89,62.74,62.82,232900.0,49.2675,49.2675,49.15,49.2127,232900.0
2010-02-23 15:50:00,62.8,62.85,62.71,62.76,457900.0,49.197,49.2362,49.1265,49.1657,457900.0
2010-02-24 09:30:00,63.0,63.25,62.94,63.14,154100.0,49.3537,49.5496,49.3067,49.4634,154100.0
2010-02-24 09:40:00,63.15,63.39,63.02,63.25,122100.0,49.4712,49.6592,49.3694,49.5496,122100.0
2010-02-24 09:50:00,63.26,63.42,63.2,63.23,64100.0,49.5574,49.6827,49.5104,49.5339,64100.0
2010-02-24 10:00:00,63.22,63.34,62.93,63.0,142000.0,49.5261,49.6201,49.2989,49.3537,142000.0
2010-02-24 10:10:00,62.97,63.01,62.7,62.77,115400.0,49.3302,49.3615,49.1187,49.1735,115400.0
2010-02-24 10:20:00,62.77,63.05,62.64,62.99,92200.0,49.1735,49.3929,49.0717,49.3459,92200.0
2010-02-24 10:30:00,62.98,63.34,62.88,63.34,114900.0,49.338,49.6201,49.2597,49.6201,114900.0
2010-02-24 10:40:00,63.35,63.7,63.17,63.64,199900.0,49.6279,49.9021,49.4869,49.8551,199900.0
2010-02-24 10:50:00,63.67,63.68,63.37,63.49,111900.0,49.8786,49.8864,49.6436,49.7376,111900.0
2010-02-24 11:00:00,63.47,63.57,63.4,63.4,82600.0,49.7219,49.8002,49.6671,49.6671,82600.0
2010-02-24 11:10:00,63.4,63.42,63.3,63.37,55700.0,49.6671,49.6827,49.5887,49.6436,55700.0
2010-02-24 11:20:00,63.37,63.44,63.3,63.44,35000.0,49.6436,49.6984,49.5887,49.6984,35000.0
2010-02-24 11:30:00,63.43,63.55,63.35,63.44,65400.0,49.6906,49.7846,49.6279,49.6984,65400.0
2010-02-24 11:40:00,63.43,63.51,63.31,63.34,53300.0,49.6906,49.7532,49.5966,49.6201,53300.0
2010-02-24 11:50:00,63.33,63.43,63.31,63.36,36900.0,49.6122,49.6906,49.5966,49.6357,36900.0
2010-02-24 12:00:00,63.36,63.42,63.31,63.35,45400.0,49.6357,49.6827,49.5966,49.6279,45400.0
2010-02-24 12:10:00,63.34,63.53,63.32,63.5,43100.0,49.6201,49.7689,49.6044,49.7454,43100.0
2010-02-24 12:20:00,63.49,63.56,63.42,63.47,52300.0,49.7376,49.7924,49.6827,49.7219,52300.0
2010-02-24 12:30:00,63.47,63.47,63.34,63.34,42500.0,49.7219,49.7219,49.6201,49.6201,42500.0
2010-02-24 12:40:00,63.35,63.55,63.34,63.53,32900.0,49.6279,49.7846,49.6201,49.7689,32900.0
2010-02-24 12:50:00,63.53,63.57,63.44,63.44,59800.0,49.7689,49.8002,49.6984,49.6984,59800.0
2010-02-24 13:00:00,63.44,63.54,63.41,63.46,48200.0,49.6984,49.7767,49.6749,49.7141,48200.0
2010-02-24 13:10:00,63.46,63.61,63.43,63.54,69500.0,49.7141,49.8316,49.6906,49.7767,69500.0
2010-02-24 13:20:00,63.54,63.56,63.43,63.44,35600.0,49.7767,49.7924,49.6906,49.6984,35600.0
2010-02-24 13:30:00,63.44,63.51,63.41,63.51,67100.0,49.6984,49.7532,49.6749,49.7532,67100.0
2010-02-24 13:40:00,63.5,63.51,63.42,63.44,45500.0,49.7454,49.7532,49.6827,49.6984,45500.0
2010-02-24 13:50:00,63.44,63.47,63.41,63.46,40000.0,49.6984,49.7219,49.6749,49.7141,40000.0
2010-02-24 14:00:00,63.46,63.49,63.35,63.36,33900.0,49.7141,49.7376,49.6279,49.6357,33900.0
2010-02-24 14:10:00,63.35,63.41,63.24,63.27,48600.0,49.6279,49.6749,49.5417,49.5652,48600.0
2010-02-24 14:20:00,63.26,63.28,63.15,63.15,71600.0,49.5574,49.5731,49.4712,49.4712,71600.0
2010-02-24 14:30:00,63.15,63.18,63.03,63.12,105200.0,49.4712,49.4947,49.3772,49.4477,105200.0
2010-02-24 14:40:00,63.11,63.22,63.02,63.22,67900.0,49.4399,49.5261,49.3694,49.5261,67900.0
2010-02-24 14:50:00,63.22,63.24,63.09,63.16,39100.0,49.5261,49.5417,49.4242,49.4791,39100.0
2010-02-24 15:00:00,63.16,63.31,63.15,63.26,70400.0,49.4791,49.5966,49.4712,49.5574,70400.0
2010-02-24 15:10:00,63.27,63.37,63.22,63.28,78200.0,49.5652,49.6436,49.5261,49.5731,78200.0
2010-02-24 15:20:00,63.28,63.37,63.25,63.31,85200.0,49.5731,49.6436,49.5496,49.5966,85200.0
2010-02-24 15:30:00,63.3,63.42,63.26,63.33,118500.0,49.5887,49.6827,49.5574,49.6122,118500.0
2010-02-24 15:40:00,63.33,63.46,63.33,63.38,156600.0,49.6122,49.7141,49.6122,49.6514,156600.0
2010-02-24 15:50:00,63.38,63.51,63.36,63.43,252900.0,49.6514,49.7532,49.6357,49.6906,252900.0
2010-02-25 09:30:00,62.72,62.97,62.35,62.4,255000.0,49.1344,49.3302,48.8445,48.8837,255000.0
2010-02-25 09:40:00,62.39,62.39,62.0,62.38,252600.0,48.8758,48.8758,48.5703,48.868,252600.0
2010-02-25 09:50:00,62.37,62.54,62.33,62.5,128000.0,48.8602,48.9934,48.8288,48.962,128000.0
2010-02-25 10:00:00,62.5,62.53,62.39,62.46,191400.0,48.962,48.9855,48.8758,48.9307,191400.0
2010-02-25 10:10:00,62.47,62.53,62.38,62.42,180900.0,48.9385,48.9855,48.868,48.8993,180900.0
2010-02-25 10:20:00,62.44,62.53,62.26,62.43,136400.0,48.915,48.9855,48.774,48.9072,136400.0
2010-02-25 10:30:00,62.43,62.44,62.23,62.29,78600.0,48.9072,48.915,48.7505,48.7975,78600.0
2010-02-25 10:40:00,62.29,62.33,62.19,62.27,96800.0,48.7975,48.8288,48.7192,48.7818,96800.0
2010-02-25 10:50:00,62.27,62.35,62.19,62.22,70100.0,48.7818,48.8445,48.7192,48.7427,70100.0
2010-02-25 11:00:00,62.21,62.39,62.17,62.31,110200.0,48.7348,48.8758,48.7035,48.8132,110200.0
2010-02-25 11:10:00,62.32,62.38,62.22,62.23,44900.0,48.821,48.868,48.7427,48.7505,44900.0
2010-02-25 11:20:00,62.23,62.29,62.13,62.16,51400.0,48.7505,48.7975,48.6722,48.6957,51400.0
2010-02-25 11:30:00,62.15,62.16,62.03,62.06,76100.0,48.6878,48.6957,48.5938,48.6173,76100.0
2010-02-25 11:40:00,62.04,62.27,62.04,62.27,61000.0,48.6017,48.7818,48.6017,48.7818,61000.0
2010-02-25 11:50:00,62.26,62.34,62.21,62.33,52200.0,48.774,48.8367,48.7348,48.8288,52200.0
2010-02-25 12:00:00,62.33,62.42,62.25,62.41,51300.0,48.8288,48.8993,48.7662,48.8915,51300.0
2010-02-25 12:10:00,62.4,62.45,62.34,62.35,43100.0,48.8837,48.9228,48.8367,48.8445,43100.0
2010-02-25 12:20:00,62.36,62.38,62.28,62.33,21400.0,48.8523,48.868,48.7897,48.8288,21400.0
2010-02-25 12:30:00,62.34,62.43,62.33,62.41,32400.0,48.8367,48.9072,48.8288,48.8915,32400.0
2010-02-25 12:40:00,62.42,62.48,62.4,62.48,86100.0,48.8993,48.9463,48.8837,48.9463,86100.0
2010-02-25 12:50:00,62.48,62.51,62.27,62.29,85200.0,48.9463,48.9698,48.7818,48.7975,85200.0
2010-02-25 13:00:00,62.28,62.33,62.18,62.21,70900.0,48.7897,48.8288,48.7113,48.7348,70900.0
2010-02-25 13:10:00,62.2,62.23,62.15,62.15,76000.0,48.727,48.7505,48.6878,48.6878,76000.0
2010-02-25 13:20:00,62.16,62.2,62.08,62.11,83300.0,48.6957,48.727,48.633,48.6565,83300.0
2010-02-25 13:30:00,62.11,62.29,62.11,62.28,46000.0,48.6565,48.7975,48.6565,48.7897,46000.0
2010-02-25 13:40:00,62.29,62.48,62.21,62.39,102400.0,48.7975,48.9463,48.7348,48.8758,102400.0
2010-02-25 13:50:00,62.39,62.47,62.35,62.47,250300.0,48.8758,48.9385,48.8445,48.9385,250300.0
2010-02-25 14:00:00,62.48,62.61,62.47,62.51,225200.0,48.9463,49.0482,48.9385,48.9698,225200.0
2010-02-25 14:10:00,62.51,62.55,62.38,62.39,118000.0,48.9698,49.0012,48.868,48.8758,118000.0
2010-02-25 14:20:00,62.39,62.64,62.38,62.51,106400.0,48.8758,49.0717,48.868,48.9698,106400.0
2010-02-25 14:30:00,62.53,62.56,62.38,62.38,193600.0,48.9855,49.009,48.868,48.868,193600.0
2010-02-25 14:40:00,62.39,62.61,62.39,62.46,60000.0,48.8758,49.0482,48.8758,48.9307,60000.0
2010-02-25 14:50:00,62.48,62.57,62.47,62.53,94100.0,48.9463,49.0169,48.9385,48.9855,94100.0
2010-02-25 15:00:00,62.53,62.8,62.45,62.75,144300.0,48.9855,49.197,48.9228,49.1579,144300.0
2010-02-25 15:10:00,62.78,62.8,62.57,62.58,134600.0,49.1814,49.197,49.0169,49.0247,134600.0
2010-02-25 15:20:00,62.57,62.73,62.53,62.73,109200.0,49.0169,49.1422,48.9855,49.1422,109200.0
2010-02-25 15:30:00,62.73,62.89,62.69,62.75,214000.0,49.1422,49.2675,49.1109,49.1579,214000.0
2010-02-25 15:40:00,62.75,62.96,62.72,62.83,258200.0,49.1579,49.3224,49.1344,49.2205,258200.0
2010-02-25 15:50:00,62.83,62.94,62.71,62.91,335400.0,49.2205,49.3067,49.1265,49.2832,335400.0
2010-02-26 09:30:00,63.09,63.54,63.06,63.5,253500.0,49.4242,49.7767,49.4007,49.7454,253500.0
2010-02-26 09:40:00,63.5,63.85,63.42,63.74,240200.0,49.7454,50.0196,49.6827,49.9334,240200.0
2010-02-26 09:50:00,63.74,63.82,63.57,63.63,142400.0,49.9334,49.9961,49.8002,49.8472,142400.0
2010-02-26 10:00:00,63.64,63.71,63.03,63.38,218800.0,49.8551,49.9099,49.3772,49.6514,218800.0
2010-02-26 10:10:00,63.39,63.61,63.3,63.5,129100.0,49.6592,49.8316,49.5887,49.7454,129100.0
2010-02-26 10:20:00,63.51,63.75,63.45,63.75,71400.0,49.7532,49.9413,49.7062,49.9413,71400.0
2010-02-26 10:30:00,63.76,63.88,63.55,63.81,135800.0,49.9491,50.0431,49.7846,49.9883,135800.0
2010-02-26 10:40:00,63.77,63.83,63.54,63.54,46900.0,49.9569,50.0039,49.7767,49.7767,46900.0
2010-02-26 10:50:00,63.53,63.67,63.44,63.55,80900.0,49.7689,49.8786,49.6984,49.7846,80900.0
2010-02-26 11:00:00,63.53,63.65,63.47,63.61,73100.0,49.7689,49.8629,49.7219,49.8316,73100.0
2010-02-26 11:10:00,63.6,63.7,63.51,63.51,72400.0,49.8237,49.9021,49.7532,49.7532,72400.0
2010-02-26 11:20:00,63.51,63.54,63.45,63.46,55300.0,49.7532,49.7767,49.7062,49.7141,55300.0
2010-02-26 11:30:00,63.44,63.47,63.37,63.44,65900.0,49.6984,49.7219,49.6436,49.6984,65900.0
2010-02-26 11:40:00,63.45,63.49,63.31,63.32,54900.0,49.7062,49.7376,49.5966,49.6044,54900.0
2010-02-26 11:50:00,63.31,63.32,63.22,63.31,53000.0,49.5966,49.6044,49.5261,49.5966,53000.0
2010-02-26 12:00:00,63.31,63.35,63.17,63.24,37000.0,49.5966,49.6279,49.4869,49.5417,37000.0
2010-02-26 12:10:00,63.24,63.41,63.17,63.26,31200.0,49.5417,49.6749,49.4869,49.5574,31200.0
2010-02-26 12:20:00,63.27,63.34,63.23,63.34,27300.0,49.5652,49.6201,49.5339,49.6201,27300.0
2010-02-26 12:30:00,63.34,63.43,63.32,63.39,49200.0,49.6201,49.6906,49.6044,49.6592,49200.0
2010-02-26 12:40:00,63.4,63.48,63.32,63.35,46200.0,49.6671,49.7297,49.6044,49.6279,46200.0
2010-02-26 12:50:00,63.34,63.47,63.27,63.4,65100.0,49.6201,49.7219,49.5652,49.6671,65100.0
2010-02-26 13:00:00,63.41,63.47,63.37,63.41,45800.0,49.6749,49.7219,49.6436,49.6749,45800.0
2010-02-26 13:10:00,63.39,63.45,63.36,63.44,41700.0,49.6592,49.7062,49.6357,49.6984,41700.0
2010-02-26 13:20:00,63.43,63.54,63.42,63.54,39400.0,49.6906,49.7767,49.6827,49.7767,39400.0
2010-02-26 13:30:00,63.53,63.6,63.46,63.53,72600.0,49.7689,49.8237,49.7141,49.7689,72600.0
2010-02-26 13:40:00,63.52,63.56,63.46,63.46,76100.0,49.7611,49.7924,49.7141,49.7141,76100.0
2010-02-26 13:50:00,63.47,63.5,63.41,63.41,52600.0,49.7219,49.7454,49.6749,49.6749,52600.0
2010-02-26 14:00:00,63.41,63.43,63.31,63.32,93200.0,49.6749,49.6906,49.5966,49.6044,93200.0
2010-02-26 14:10:00,63.3,63.52,63.25,63.26,67400.0,49.5887,49.7611,49.5496,49.5574,67400.0
2010-02-26 14:20:00,63.25,63.37,63.24,63.3,67600.0,49.5496,49.6436,49.5417,49.5887,67600.0
2010-02-26 14:30:00,63.31,63.34,63.26,63.3,69900.0,49.5966,49.6201,49.5574,49.5887,69900.0
2010-02-26 14:40:00,63.3,63.4,63.28,63.39,40300.0,49.5887,49.6671,49.5731,49.6592,40300.0
2010-02-26 14:50:00,63.38,63.4,63.3,63.4,82400.0,49.6514,49.6671,49.5887,49.6671,82400.0
2010-02-26 15:00:00,63.39,63.41,63.23,63.23,90000.0,49.6592,49.6749,49.5339,49.5339,90000.0
2010-02-26 15:10:00,63.24,63.37,63.23,63.3,134000.0,49.5417,49.6436,49.5339,49.5887,134000.0
2010-02-26 15:20:00,63.31,63.4,63.22,63.26,133500.0,49.5966,49.6671,49.5261,49.5574,133500.0
2010-02-26 15:30:00,63.25,63.33,63.1,63.2,255600.0,49.5496,49.6122,49.4321,49.5104,255600.0
2010-02-26 15:40:00,63.2,63.21,63.09,63.16,246100.0,49.5104,49.5182,49.4242,49.4791,246100.0
2010-02-26 15:50:00,63.16,63.33,63.14,63.16,454600.0,49.4791,49.6122,49.4634,49.4791,454600.0
2010-03-01 09:30:00,63.05,63.55,63.0,63.42,180100.0,49.3929,49.7846,49.3537,49.6827,180100.0
2010-03-01 09:40:00,63.42,63.72,63.41,63.65,90600.0,49.6827,49.9178,49.6749,49.8629,90600.0
2010-03-01 09:50:00,63.65,63.67,63.41,63.45,103900.0,49.8629,49.8786,49.6749,49.7062,103900.0
2010-03-01 10:00:00,63.46,63.76,63.38,63.72,216900.0,49.7141,49.9491,49.6514,49.9178,216900.0
2010-03-01 10:10:00,63.71,63.84,63.71,63.72,144800.0,49.9099,50.0118,49.9099,49.9178,144800.0
2010-03-01 10:20:00,63.72,63.73,63.56,63.73,98300.0,49.9178,49.9256,49.7924,49.9256,98300.0
2010-03-01 10:30:00,63.72,63.82,63.68,63.76,155600.0,49.9178,49.9961,49.8864,49.9491,155600.0
2010-03-01 10:40:00,63.77,63.84,63.76,63.82,126000.0,49.9569,50.0118,49.9491,49.9961,126000.0
2010-03-01 10:50:00,63.82,64.02,63.81,64.02,144900.0,49.9961,50.1528,49.9883,50.1528,144900.0
2010-03-01 11:00:00,64.03,64.14,64.02,64.11,121900.0,50.1606,50.2468,50.1528,50.2233,121900.0
2010-03-01 11:10:00,64.1,64.25,64.01,64.03,146100.0,50.2154,50.333,50.1449,50.1606,146100.0
2010-03-01 11:20:00,64.04,64.19,63.98,64.19,158900.0,50.1684,50.2859,50.1214,50.2859,158900.0
2010-03-01 11:30:00,64.18,64.33,64.14,64.14,153000.0,50.2781,50.3956,50.2468,50.2468,153000.0
2010-03-01 11:40:00,64.14,64.2,64.04,64.05,86800.0,50.2468,50.2938,50.1684,50.1763,86800.0
2010-03-01 11:50:00,64.06,64.11,63.99,64.08,106500.0,50.1841,50.2233,50.1293,50.1998,106500.0
2010-03-01 12:00:00,64.08,64.16,63.99,64.16,94500.0,50.1998,50.2624,50.1293,50.2624,94500.0
2010-03-01 12:10:00,64.16,64.16,64.04,64.14,37800.0,50.2624,50.2624,50.1684,50.2468,37800.0
2010-03-01 12:20:00,64.14,64.15,64.08,64.11,38600.0,50.2468,50.2546,50.1998,50.2233,38600.0
2010-03-01 12:30:00,64.12,64.14,64.09,64.12,24000.0,50.2311,50.2468,50.2076,50.2311,24000.0
2010-03-01 12:40:00,64.14,64.18,64.11,64.13,61500.0,50.2468,50.2781,50.2233,50.2389,61500.0
2010-03-01 12:50:00,64.12,64.12,63.99,64.07,79900.0,50.2311,50.2311,50.1293,50.1919,79900.0
2010-03-01 13:00:00,64.07,64.07,63.96,63.98,295200.0,50.1919,50.1919,50.1058,50.1214,295200.0
2010-03-01 13:10:00,63.97,64.02,63.96,64.01,134600.0,50.1136,50.1528,50.1058,50.1449,134600.0
2010-03-01 13:20:00,64.0,64.03,63.98,64.0,101800.0,50.1371,50.1606,50.1214,50.1371,101800.0
2010-03-01 13:30:00,64.01,64.1,64.0,64.07,183300.0,50.1449,50.2154,50.1371,50.1919,183300.0
2010-03-01 13:40:00,64.07,64.09,64.03,64.08,58600.0,50.1919,50.2076,50.1606,50.1998,58600.0
2010-03-01 13:50:00,64.08,64.09,64.02,64.06,59900.0,50.1998,50.2076,50.1528,50.1841,59900.0
2010-03-01 14:00:00,64.06,64.06,63.97,64.01,292600.0,50.1841,50.1841,50.1136,50.1449,292600.0
2010-03-01 14:10:00,64.01,64.15,63.99,64.08,73300.0,50.1449,50.2546,50.1293,50.1998,73300.0
2010-03-01 14:20:00,64.08,64.12,63.99,64.0,75700.0,50.1998,50.2311,50.1293,50.1371,75700.0
2010-03-01 14:30:00,64.0,64.01,63.96,63.99,54000.0,50.1371,50.1449,50.1058,50.1293,54000.0
2010-03-01 14:40:00,64.0,64.01,63.98,64.0,68700.0,50.1371,50.1449,50.1214,50.1371,68700.0
2010-03-01 14:50:00,64.0,64.05,63.99,64.02,86500.0,50.1371,50.1763,50.1293,50.1528,86500.0
2010-03-01 15:00:00,64.02,64.02,63.98,63.99,185700.0,50.1528,50.1528,50.1214,50.1293,185700.0
2010-03-01 15:10:00,63.99,64.02,63.97,63.97,173400.0,50.1293,50.1528,50.1136,50.1136,173400.0
2010-03-01 15:20:00,63.97,64.06,63.95,63.99,115800.0,50.1136,50.1841,50.0979,50.1293,115800.0
2010-03-01 15:30:00,64.0,64.06,63.98,63.99,132000.0,50.1371,50.1841,50.1214,50.1293,132000.0
2010-03-01 15:40:00,63.98,64.04,63.97,64.0,210000.0,50.1214,50.1684,50.1136,50.1371,210000.0
2010-03-01 15:50:00,64.0,64.04,63.99,64.01,332600.0,50.1371,50.1684,50.1293,50.1449,332600.0
2010-03-02 09:30:00,64.64,65.0,64.54,64.87,369600.0,50.6385,50.9205,50.5601,50.8187,369600.0
2010-03-02 09:40:00,64.87,64.99,64.8,64.84,177200.0,50.8187,50.9127,50.7638,50.7952,177200.0
2010-03-02 09:50:00,64.86,64.94,64.75,64.85,160400.0,50.8108,50.8735,50.7246,50.803,160400.0
2010-03-02 10:00:00,64.85,64.98,64.66,64.66,121100.0,50.803,50.9048,50.6541,50.6541,121100.0
2010-03-02 10:10:00,64.68,64.84,64.57,64.79,129200.0,50.6698,50.7952,50.5836,50.756,129200.0
2010-03-02 10:20:00,64.79,64.9,64.79,64.88,94900.0,50.756,50.8422,50.756,50.8265,94900.0
2010-03-02 10:30:00,64.89,64.98,64.82,64.95,125400.0,50.8343,50.9048,50.7795,50.8813,125400.0
2010-03-02 10:40:00,64.96,65.05,64.94,65.0,168800.0,50.8892,50.9597,50.8735,50.9205,168800.0
2010-03-02 10:50:00,65.0,65.01,64.83,64.87,106100.0,50.9205,50.9283,50.7873,50.8187,106100.0
2010-03-02 11:00:00,64.86,65.1,64.86,65.09,113800.0,50.8108,50.9988,50.8108,50.991,113800.0
2010-03-02 11:10:00,65.09,65.28,65.07,65.28,203700.0,50.991,51.1398,50.9753,51.1398,203700.0
2010-03-02 11:20:00,65.28,65.33,65.11,65.25,89200.0,51.1398,51.179,51.0067,51.1163,89200.0
2010-03-02 11:30:00,65.26,65.26,65.07,65.09,55200.0,51.1242,51.1242,50.9753,50.991,55200.0
2010-03-02 11:40:00,65.09,65.11,65.01,65.05,59500.0,50.991,51.0067,50.9283,50.9597,59500.0
2010-03-02 11:50:00,65.05,65.11,65.0,65.08,53200.0,50.9597,51.0067,50.9205,50.9832,53200.0
2010-03-02 12:00:00,65.07,65.1,64.92,64.93,73800.0,50.9753,50.9988,50.8578,50.8657,73800.0
2010-03-02 12:10:00,64.94,64.94,64.82,64.86,40200.0,50.8735,50.8735,50.7795,50.8108,40200.0
2010-03-02 12:20:00,64.85,65.01,64.82,65.01,63500.0,50.803,50.9283,50.7795,50.9283,63500.0
2010-03-02 12:30:00,65.01,65.01,64.92,64.98,41200.0,50.9283,50.9283,50.8578,50.9048,41200.0
2010-03-02 12:40:00,64.98,65.07,64.96,65.06,37600.0,50.9048,50.9753,50.8892,50.9675,37600.0
2010-03-02 12:50:00,65.06,65.06,64.96,65.02,34900.0,50.9675,50.9675,50.8892,50.9362,34900.0
2010-03-02 13:00:00,65.0,65.04,64.99,65.0,76900.0,50.9205,50.9518,50.9127,50.9205,76900.0
2010-03-02 13:10:00,64.99,64.99,64.86,64.86,41600.0,50.9127,50.9127,50.8108,50.8108,41600.0
2010-03-02 13:20:00,64.86,64.87,64.77,64.84,51200.0,50.8108,50.8187,50.7403,50.7952,51200.0
2010-03-02 13:30:00,64.84,64.85,64.79,64.84,39100.0,50.7952,50.803,50.756,50.7952,39100.0
2010-03-02 13:40:00,64.84,64.89,64.82,64.89,49300.0,50.7952,50.8343,50.7795,50.8343,49300.0
2010-03-02 13:50:00,64.88,65.0,64.86,64.96,49200.0,50.8265,50.9205,50.8108,50.8892,49200.0
2010-03-02 14:00:00,64.97,64.99,64.8,64.83,91700.0,50.897,50.9127,50.7638,50.7873,91700.0
2010-03-02 14:10:00,64.83,64.84,64.74,64.82,79300.0,50.7873,50.7952,50.7168,50.7795,79300.0
2010-03-02 14:20:00,64.84,64.84,64.68,64.71,65600.0,50.7952,50.7952,50.6698,50.6933,65600.0
2010-03-02 14:30:00,64.71,64.74,64.63,64.72,76500.0,50.6933,50.7168,50.6306,50.7011,76500.0
2010-03-02 14:40:00,64.72,64.73,64.58,64.61,65600.0,50.7011,50.709,50.5915,50.615,65600.0
2010-03-02 14:50:00,64.6,64.61,64.48,64.59,94600.0,50.6071,50.615,50.5131,50.5993,94600.0
2010-03-02 15:00:00,64.59,64.71,64.59,64.67,85000.0,50.5993,50.6933,50.5993,50.662,85000.0
2010-03-02 15:10:00,64.68,64.71,64.58,64.61,88200.0,50.6698,50.6933,50.5915,50.615,88200.0
2010-03-02 15:20:00,64.61,64.63,64.46,64.48,93600.0,50.615,50.6306,50.4975,50.5131,93600.0
2010-03-02 15:30:00,64.48,64.59,64.44,64.46,192900.0,50.5131,50.5993,50.4818,50.4975,192900.0
2010-03-02 15:40:00,64.46,64.53,64.36,64.51,186900.0,50.4975,50.5523,50.4191,50.5366,186900.0
2010-03-02 15:50:00,64.5,64.57,64.39,64.43,296200.0,50.5288,50.5836,50.4426,50.474,296200.0
2010-03-03 09:30:00,64.58,64.81,64.58,64.64,91300.0,50.5915,50.7717,50.5915,50.6385,91300.0
2010-03-03 09:40:00,64.62,64.62,64.42,64.55,83700.0,50.6228,50.6228,50.4661,50.568,83700.0
2010-03-03 09:50:00,64.53,64.74,64.46,64.51,88800.0,50.5523,50.7168,50.4975,50.5366,88800.0
2010-03-03 10:00:00,64.55,64.7,64.51,64.68,95100.0,50.568,50.6855,50.5366,50.6698,95100.0
2010-03-03 10:10:00,64.68,64.82,64.65,64.76,103500.0,50.6698,50.7795,50.6463,50.7325,103500.0
2010-03-03 10:20:00,64.78,64.82,64.63,64.65,76100.0,50.7481,50.7795,50.6306,50.6463,76100.0
2010-03-03 10:30:00,64.64,64.92,64.61,64.75,185000.0,50.6385,50.8578,50.615,50.7246,185000.0
2010-03-03 10:40:00,64.75,64.76,64.58,64.6,195400.0,50.7246,50.7325,50.5915,50.6071,195400.0
2010-03-03 10:50:00,64.6,64.85,64.56,64.71,107500.0,50.6071,50.803,50.5758,50.6933,107500.0
2010-03-03 11:00:00,64.72,64.97,64.71,64.92,131400.0,50.7011,50.897,50.6933,50.8578,131400.0
2010-03-03 11:10:00,64.92,64.93,64.7,64.79,113900.0,50.8578,50.8657,50.6855,50.756,113900.0
2010-03-03 11:20:00,64.77,64.78,64.68,64.68,77200.0,50.7403,50.7481,50.6698,50.6698,77200.0
2010-03-03 11:30:00,64.7,64.81,64.69,64.77,100000.0,50.6855,50.7717,50.6776,50.7403,100000.0
2010-03-03 11:40:00,64.77,64.77,64.63,64.69,87700.0,50.7403,50.7403,50.6306,50.6776,87700.0
2010-03-03 11:50:00,64.68,64.68,64.57,64.57,64500.0,50.6698,50.6698,50.5836,50.5836,64500.0
2010-03-03 12:00:00,64.57,64.58,64.44,64.48,109300.0,50.5836,50.5915,50.4818,50.5131,109300.0
2010-03-03 12:10:00,64.49,64.5,64.39,64.5,73300.0,50.521,50.5288,50.4426,50.5288,73300.0
2010-03-03 12:20:00,64.5,64.56,64.4,64.43,43500.0,50.5288,50.5758,50.4505,50.474,43500.0
2010-03-03 12:30:00,64.43,64.49,64.36,64.4,45600.0,50.474,50.521,50.4191,50.4505,45600.0
2010-03-03 12:40:00,64.41,64.46,64.41,64.43,42600.0,50.4583,50.4975,50.4583,50.474,42600.0
2010-03-03 12:50:00,64.43,64.54,64.4,64.51,59600.0,50.474,50.5601,50.4505,50.5366,59600.0
2010-03-03 13:00:00,64.51,64.53,64.45,64.47,55300.0,50.5366,50.5523,50.4896,50.5053,55300.0
2010-03-03 13:10:00,64.46,64.63,64.46,64.62,73300.0,50.4975,50.6306,50.4975,50.6228,73300.0
2010-03-03 13:20:00,64.61,64.64,64.52,64.54,59900.0,50.615,50.6385,50.5445,50.5601,59900.0
2010-03-03 13:30:00,64.52,64.54,64.43,64.44,34700.0,50.5445,50.5601,50.474,50.4818,34700.0
2010-03-03 13:40:00,64.45,64.53,64.44,64.52,58500.0,50.4896,50.5523,50.4818,50.5445,58500.0
2010-03-03 13:50:00,64.52,64.55,64.44,64.45,71600.0,50.5445,50.568,50.4818,50.4896,71600.0
2010-03-03 14:00:00,64.44,64.54,64.43,64.46,48900.0,50.4818,50.5601,50.474,50.4975,48900.0
2010-03-03 14:10:00,64.46,64.52,64.4,64.44,83000.0,50.4975,50.5445,50.4505,50.4818,83000.0
2010-03-03 14:20:00,64.42,64.46,64.34,64.39,76500.0,50.4661,50.4975,50.4035,50.4426,76500.0
2010-03-03 14:30:00,64.39,64.5,64.37,64.39,63500.0,50.4426,50.5288,50.427,50.4426,63500.0
2010-03-03 14:40:00,64.39,64.42,64.05,64.14,214400.0,50.4426,50.4661,50.1763,50.2468,214400.0
2010-03-03 14:50:00,64.16,64.38,64.16,64.31,118600.0,50.2624,50.4348,50.2624,50.38,118600.0
2010-03-03 15:00:00,64.32,64.38,64.3,64.38,61600.0,50.3878,50.4348,50.3721,50.4348,61600.0
2010-03-03 15:10:00,64.39,64.43,64.31,64.42,68800.0,50.4426,50.474,50.38,50.4661,68800.0
2010-03-03 15:20:00,64.42,64.43,64.36,64.36,66900.0,50.4661,50.474,50.4191,50.4191,66900.0
2010-03-03 15:30:00,64.37,64.47,64.32,64.43,117600.0,50.427,50.5053,50.3878,50.474,117600.0
2010-03-03 15:40:00,64.44,64.52,64.42,64.49,226700.0,50.4818,50.5445,50.4661,50.521,226700.0
2010-03-03 15:50:00,64.49,64.49,64.43,64.44,371500.0,50.521,50.521,50.474,50.4818,371500.0
2010-03-04 09:30:00,65.09,65.39,64.85,65.29,465200.0,50.991,51.226,50.803,51.1477,465200.0
2010-03-04 09:40:00,65.29,65.44,65.17,65.44,266600.0,51.1477,51.2652,51.0537,51.2652,266600.0
2010-03-04 09:50:00,65.44,65.47,65.34,65.35,132200.0,51.2652,51.2887,51.1868,51.1947,132200.0
2010-03-04 10:00:00,65.34,65.48,65.22,65.32,271200.0,51.1868,51.2965,51.0928,51.1712,271200.0
2010-03-04 10:10:00,65.32,65.46,65.27,65.29,146000.0,51.1712,51.2809,51.132,51.1477,146000.0
2010-03-04 10:20:00,65.29,65.36,65.25,65.28,124300.0,51.1477,51.2025,51.1163,51.1398,124300.0
2010-03-04 10:30:00,65.29,65.29,65.03,65.18,272000.0,51.1477,51.1477,50.944,51.0615,272000.0
2010-03-04 10:40:00,65.19,65.42,65.14,65.39,205800.0,51.0693,51.2495,51.0302,51.226,205800.0
2010-03-04 10:50:00,65.39,65.48,65.27,65.43,130200.0,51.226,51.2965,51.132,51.2574,130200.0
2010-03-04 11:00:00,65.43,65.5,65.34,65.49,110000.0,51.2574,51.3122,51.1868,51.3044,110000.0
2010-03-04 11:10:00,65.49,65.6,65.41,65.54,197200.0,51.3044,51.3905,51.2417,51.3435,197200.0
2010-03-04 11:20:00,65.54,65.55,65.33,65.34,124900.0,51.3435,51.3514,51.179,51.1868,124900.0
2010-03-04 11:30:00,65.36,65.4,65.23,65.29,79900.0,51.2025,51.2339,51.1007,51.1477,79900.0
2010-03-04 11:40:00,65.28,65.37,65.28,65.34,47600.0,51.1398,51.2104,51.1398,51.1868,47600.0
2010-03-04 11:50:00,65.34,65.36,65.3,65.32,59700.0,51.1868,51.2025,51.1555,51.1712,59700.0
2010-03-04 12:00:00,65.31,65.36,65.27,65.33,80800.0,51.1633,51.2025,51.132,51.179,80800.0
2010-03-04 12:10:00,65.32,65.5,65.32,65.49,63000.0,51.1712,51.3122,51.1712,51.3044,63000.0
2010-03-04 12:20:00,65.5,65.5,65.42,65.45,82800.0,51.3122,51.3122,51.2495,51.273,82800.0
2010-03-04 12:30:00,65.45,65.52,65.37,65.38,64200.0,51.273,51.3279,51.2104,51.2182,64200.0
2010-03-04 12:40:00,65.38,65.44,65.35,65.35,59600.0,51.2182,51.2652,51.1947,51.1947,59600.0
2010-03-04 12:50:00,65.34,65.45,65.34,65.43,44200.0,51.1868,51.273,51.1868,51.2574,44200.0
2010-03-04 13:00:00,65.43,65.49,65.4,65.45,43700.0,51.2574,51.3044,51.2339,51.273,43700.0
2010-03-04 13:10:00,65.46,65.59,65.41,65.53,61200.0,51.2809,51.3827,51.2417,51.3357,61200.0
2010-03-04 13:20:00,65.52,65.59,65.42,65.56,84100.0,51.3279,51.3827,51.2495,51.3592,84100.0
2010-03-04 13:30:00,65.56,65.57,65.44,65.5,75000.0,51.3592,51.367,51.2652,51.3122,75000.0
2010-03-04 13:40:00,65.5,65.52,65.42,65.46,153000.0,51.3122,51.3279,51.2495,51.2809,153000.0
2010-03-04 13:50:00,65.46,65.51,65.45,65.47,90400.0,51.2809,51.32,51.273,51.2887,90400.0
2010-03-04 14:00:00,65.47,65.58,65.46,65.53,106200.0,51.2887,51.3749,51.2809,51.3357,106200.0
2010-03-04 14:10:00,65.54,65.55,65.4,65.46,96600.0,51.3435,51.3514,51.2339,51.2809,96600.0
2010-03-04 14:20:00,65.46,65.46,65.4,65.43,100100.0,51.2809,51.2809,51.2339,51.2574,100100.0
2010-03-04 14:30:00,65.43,65.5,65.4,65.44,75200.0,51.2574,51.3122,51.2339,51.2652,75200.0
2010-03-04 14:40:00,65.43,65.52,65.43,65.51,108500.0,51.2574,51.3279,51.2574,51.32,108500.0
2010-03-04 14:50:00,65.51,65.53,65.49,65.51,68700.0,51.32,51.3357,51.3044,51.32,68700.0
2010-03-04 15:00:00,65.51,65.52,65.45,65.51,125400.0,51.32,51.3279,51.273,51.32,125400.0
2010-03-04 15:10:00,65.5,65.58,65.5,65.55,121800.0,51.3122,51.3749,51.3122,51.3514,121800.0
2010-03-04 15:20:00,65.55,65.58,65.5,65.57,157900.0,51.3514,51.3749,51.3122,51.367,157900.0
2010-03-04 15:30:00,65.58,65.6,65.54,65.56,247000.0,51.3749,51.3905,51.3435,51.3592,247000.0
2010-03-04 15:40:00,65.56,65.8,65.56,65.68,411700.0,51.3592,51.5472,51.3592,51.4532,411700.0
2010-03-04 15:50:00,65.68,65.78,65.52,65.56,879100.0,51.4532,51.5315,51.3279,51.3592,879100.0
2010-03-05 09:30:00,66.06,66.76,66.03,66.52,342200.0,51.7509,52.2993,51.7274,52.1113,342200.0
2010-03-05 09:40:00,66.51,66.73,66.35,66.71,138600.0,52.1034,52.2758,51.9781,52.2601,138600.0
2010-03-05 09:50:00,66.71,66.8,66.64,66.76,183200.0,52.2601,52.3306,52.2053,52.2993,183200.0
2010-03-05 10:00:00,66.76,66.8,66.68,66.79,199600.0,52.2993,52.3306,52.2366,52.3228,199600.0
2010-03-05 10:10:00,66.8,66.98,66.78,66.93,145200.0,52.3306,52.4716,52.3149,52.4324,145200.0
2010-03-05 10:20:00,66.92,67.22,66.88,67.19,229900.0,52.4246,52.6596,52.3933,52.6361,229900.0
2010-03-05 10:30:00,67.18,67.21,67.03,67.14,298600.0,52.6283,52.6518,52.5108,52.597,298600.0
2010-03-05 10:40:00,67.13,67.16,67.04,67.15,123900.0,52.5891,52.6126,52.5186,52.6048,123900.0
2010-03-05 10:50:00,67.14,67.22,67.07,67.19,169200.0,52.597,52.6596,52.5421,52.6361,169200.0
2010-03-05 11:00:00,67.2,67.35,67.16,67.34,170100.0,52.644,52.7615,52.6126,52.7536,170100.0
2010-03-05 11:10:00,67.32,67.33,67.19,67.29,132000.0,52.738,52.7458,52.6361,52.7145,132000.0
2010-03-05 11:20:00,67.27,67.28,67.22,67.26,114500.0,52.6988,52.7066,52.6596,52.691,114500.0
2010-03-05 11:30:00,67.25,67.26,67.15,67.16,213300.0,52.6831,52.691,52.6048,52.6126,213300.0
2010-03-05 11:40:00,67.15,67.29,67.13,67.2,331200.0,52.6048,52.7145,52.5891,52.644,331200.0
2010-03-05 11:50:00,67.2,67.2,67.1,67.18,130500.0,52.644,52.644,52.5656,52.6283,130500.0
2010-03-05 12:00:00,67.17,67.19,67.12,67.13,144100.0,52.6205,52.6361,52.5813,52.5891,144100.0
2010-03-05 12:10:00,67.12,67.24,66.97,67.14,165600.0,52.5813,52.6753,52.4638,52.597,165600.0
2010-03-05 12:20:00,67.14,67.19,67.1,67.16,104200.0,52.597,52.6361,52.5656,52.6126,104200.0
2010-03-05 12:30:00,67.16,67.2,67.15,67.16,102000.0,52.6126,52.644,52.6048,52.6126,102000.0
2010-03-05 12:40:00,67.17,67.22,67.16,67.19,134300.0,52.6205,52.6596,52.6126,52.6361,134300.0
2010-03-05 12:50:00,67.19,67.27,67.18,67.2,73500.0,52.6361,52.6988,52.6283,52.644,73500.0
2010-03-05 13:00:00,67.2,67.25,67.19,67.24,147300.0,52.644,52.6831,52.6361,52.6753,147300.0
2010-03-05 13:10:00,67.24,67.33,67.24,67.32,261500.0,52.6753,52.7458,52.6753,52.738,261500.0
2010-03-05 13:20:00,67.32,67.39,67.25,67.34,147400.0,52.738,52.7928,52.6831,52.7536,147400.0
2010-03-05 13:30:00,67.34,67.39,67.22,67.22,119700.0,52.7536,52.7928,52.6596,52.6596,119700.0
2010-03-05 13:40:00,67.22,67.33,67.19,67.33,110900.0,52.6596,52.7458,52.6361,52.7458,110900.0
2010-03-05 13:50:00,67.34,67.46,67.33,67.46,143600.0,52.7536,52.8476,52.7458,52.8476,143600.0
2010-03-05 14:00:00,67.46,67.57,67.38,67.55,185400.0,52.8476,52.9338,52.785,52.9181,185400.0
2010-03-05 14:10:00,67.55,67.56,67.44,67.56,208600.0,52.9181,52.926,52.832,52.926,208600.0
2010-03-05 14:20:00,67.56,67.61,67.52,67.59,176200.0,52.926,52.9651,52.8946,52.9495,176200.0
2010-03-05 14:30:00,67.6,67.61,67.46,67.46,167200.0,52.9573,52.9651,52.8476,52.8476,167200.0
2010-03-05 14:40:00,67.46,67.67,67.46,67.6,207400.0,52.8476,53.0122,52.8476,52.9573,207400.0
2010-03-05 14:50:00,67.58,67.7,67.58,67.7,167300.0,52.9416,53.0357,52.9416,53.0357,167300.0
2010-03-05 15:00:00,67.69,67.95,67.69,67.94,407200.0,53.0278,53.2315,53.0278,53.2237,407200.0
2010-03-05 15:10:00,67.95,68.04,67.85,67.99,316000.0,53.2315,53.302,53.1532,53.2628,316000.0
2010-03-05 15:20:00,68.0,68.0,67.86,67.91,234500.0,53.2707,53.2707,53.161,53.2002,234500.0
2010-03-05 15:30:00,67.92,67.95,67.8,67.81,296000.0,53.208,53.2315,53.114,53.1218,296000.0
2010-03-05 15:40:00,67.8,67.86,67.79,67.82,286000.0,53.114,53.161,53.1062,53.1297,286000.0
2010-03-05 15:50:00,67.83,68.0,67.82,67.99,885400.0,53.1375,53.2707,53.1297,53.2628,885400.0
2010-03-08 09:30:00,68.01,68.01,67.77,67.96,286100.0,53.2785,53.2785,53.0905,53.2393,286100.0
2010-03-08 09:40:00,67.97,68.0,67.29,67.36,237100.0,53.2472,53.2707,52.7145,52.7693,237100.0
2010-03-08 09:50:00,67.36,67.74,67.36,67.56,121700.0,52.7693,53.067,52.7693,52.926,121700.0
2010-03-08 10:00:00,67.57,67.66,67.41,67.43,178000.0,52.9338,53.0043,52.8085,52.8241,178000.0
2010-03-08 10:10:00,67.46,67.6,67.41,67.51,114200.0,52.8476,52.9573,52.8085,52.8868,114200.0
2010-03-08 10:20:00,67.52,67.52,67.31,67.4,78200.0,52.8946,52.8946,52.7301,52.8006,78200.0
2010-03-08 10:30:00,67.38,67.55,67.33,67.52,133900.0,52.785,52.9181,52.7458,52.8946,133900.0
2010-03-08 10:40:00,67.54,67.56,67.41,67.43,93300.0,52.9103,52.926,52.8085,52.8241,93300.0
2010-03-08 10:50:00,67.41,67.5,67.34,67.34,72800.0,52.8085,52.879,52.7536,52.7536,72800.0
2010-03-08 11:00:00,67.33,67.39,67.28,67.32,129400.0,52.7458,52.7928,52.7066,52.738,129400.0
2010-03-08 11:10:00,67.32,67.48,67.31,67.47,80400.0,52.738,52.8633,52.7301,52.8555,80400.0
2010-03-08 11:20:00,67.48,67.5,67.43,67.46,66800.0,52.8633,52.879,52.8241,52.8476,66800.0
2010-03-08 11:30:00,67.46,67.5,67.43,67.46,96100.0,52.8476,52.879,52.8241,52.8476,96100.0
2010-03-08 11:40:00,67.46,67.5,67.46,67.47,42700.0,52.8476,52.879,52.8476,52.8555,42700.0
2010-03-08 11:50:00,67.47,67.49,67.43,67.47,65600.0,52.8555,52.8711,52.8241,52.8555,65600.0
2010-03-08 12:00:00,67.48,67.51,67.46,67.5,68500.0,52.8633,52.8868,52.8476,52.879,68500.0
2010-03-08 12:10:00,67.49,67.56,67.48,67.52,58500.0,52.8711,52.926,52.8633,52.8946,58500.0
2010-03-08 12:20:00,67.53,67.56,67.47,67.55,61900.0,52.9025,52.926,52.8555,52.9181,61900.0
2010-03-08 12:30:00,67.54,67.55,67.48,67.49,40000.0,52.9103,52.9181,52.8633,52.8711,40000.0
2010-03-08 12:40:00,67.48,67.49,67.35,67.4,30900.0,52.8633,52.8711,52.7615,52.8006,30900.0
2010-03-08 12:50:00,67.41,67.5,67.38,67.46,39400.0,52.8085,52.879,52.785,52.8476,39400.0
2010-03-08 13:00:00,67.46,67.51,67.41,67.41,66100.0,52.8476,52.8868,52.8085,52.8085,66100.0
2010-03-08 13:10:00,67.4,67.41,67.35,67.36,27800.0,52.8006,52.8085,52.7615,52.7693,27800.0
2010-03-08 13:20:00,67.36,67.39,67.32,67.34,32000.0,52.7693,52.7928,52.738,52.7536,32000.0
2010-03-08 13:30:00,67.34,67.43,67.3,67.4,46900.0,52.7536,52.8241,52.7223,52.8006,46900.0
2010-03-08 13:40:00,67.4,67.45,67.38,67.39,27300.0,52.8006,52.8398,52.785,52.7928,27300.0
2010-03-08 13:50:00,67.39,67.92,67.37,67.64,773300.0,52.7928,53.208,52.7771,52.9887,773300.0
2010-03-08 14:00:00,67.64,67.67,67.53,67.59,175900.0,52.9887,53.0122,52.9025,52.9495,175900.0
2010-03-08 14:10:00,67.58,67.64,67.42,67.43,137800.0,52.9416,52.9887,52.8163,52.8241,137800.0
2010-03-08 14:20:00,67.43,67.49,67.37,67.38,105200.0,52.8241,52.8711,52.7771,52.785,105200.0
2010-03-08 14:30:00,67.38,67.44,67.32,67.37,105700.0,52.785,52.832,52.738,52.7771,105700.0
2010-03-08 14:40:00,67.38,67.38,67.21,67.25,88200.0,52.785,52.785,52.6518,52.6831,88200.0
2010-03-08 14:50:00,67.23,67.3,67.23,67.29,103100.0,52.6675,52.7223,52.6675,52.7145,103100.0
2010-03-08 15:00:00,67.28,67.29,67.18,67.21,111700.0,52.7066,52.7145,52.6283,52.6518,111700.0
2010-03-08 15:10:00,67.21,67.29,67.14,67.24,89200.0,52.6518,52.7145,52.597,52.6753,89200.0
2010-03-08 15:20:00,67.24,67.25,67.2,67.24,59000.0,52.6753,52.6831,52.644,52.6753,59000.0
2010-03-08 15:30:00,67.23,67.24,67.13,67.15,156600.0,52.6675,52.6753,52.5891,52.6048,156600.0
2010-03-08 15:40:00,67.15,67.21,67.15,67.17,140800.0,52.6048,52.6518,52.6048,52.6205,140800.0
2010-03-08 15:50:00,67.18,67.25,67.13,67.22,438700.0,52.6283,52.6831,52.5891,52.6596,438700.0
2010-03-09 09:30:00,67.57,67.82,67.35,67.74,460800.0,52.9338,53.1297,52.7615,53.067,460800.0
2010-03-09 09:40:00,67.75,68.08,67.73,67.99,355000.0,53.0748,53.3333,53.0592,53.2628,355000.0
2010-03-09 09:50:00,68.0,68.12,67.85,68.01,197100.0,53.2707,53.3647,53.1532,53.2785,197100.0
2010-03-09 10:00:00,68.01,68.17,67.85,68.02,185000.0,53.2785,53.4038,53.1532,53.2863,185000.0
2010-03-09 10:10:00,68.02,68.08,67.93,67.96,145200.0,53.2863,53.3333,53.2158,53.2393,145200.0
2010-03-09 10:20:00,67.95,68.01,67.66,67.67,246100.0,53.2315,53.2785,53.0043,53.0122,246100.0
2010-03-09 10:30:00,67.66,67.77,67.55,67.59,202900.0,53.0043,53.0905,52.9181,52.9495,202900.0
2010-03-09 10:40:00,67.58,67.69,67.51,67.65,159700.0,52.9416,53.0278,52.8868,52.9965,159700.0
2010-03-09 10:50:00,67.66,67.9,67.65,67.85,111700.0,53.0043,53.1923,52.9965,53.1532,111700.0
2010-03-09 11:00:00,67.85,67.96,67.64,67.74,230900.0,53.1532,53.2393,52.9887,53.067,230900.0
2010-03-09 11:10:00,67.74,67.86,67.74,67.76,53200.0,53.067,53.161,53.067,53.0827,53200.0
2010-03-09 11:20:00,67.78,67.83,67.71,67.82,48300.0,53.0983,53.1375,53.0435,53.1297,48300.0
2010-03-09 11:30:00,67.8,67.83,67.7,67.7,78200.0,53.114,53.1375,53.0357,53.0357,78200.0
2010-03-09 11:40:00,67.7,67.79,67.69,67.79,68800.0,53.0357,53.1062,53.0278,53.1062,68800.0
2010-03-09 11:50:00,67.79,67.95,67.78,67.88,75300.0,53.1062,53.2315,53.0983,53.1767,75300.0
2010-03-09 12:00:00,67.88,68.27,67.88,68.25,363800.0,53.1767,53.4822,53.1767,53.4665,363800.0
2010-03-09 12:10:00,68.25,68.34,68.2,68.27,274400.0,53.4665,53.537,53.4274,53.4822,274400.0
2010-03-09 12:20:00,68.28,68.34,68.11,68.11,197500.0,53.49,53.537,53.3568,53.3568,197500.0
2010-03-09 12:30:00,68.11,68.12,67.92,68.04,151100.0,53.3568,53.3647,53.208,53.302,151100.0
2010-03-09 12:40:00,68.04,68.05,67.94,68.02,88300.0,53.302,53.3098,53.2237,53.2863,88300.0
2010-03-09 12:50:00,68.02,68.22,68.0,68.21,172300.0,53.2863,53.443,53.2707,53.4352,172300.0
2010-03-09 13:00:00,68.22,68.27,68.04,68.19,350800.0,53.443,53.4822,53.302,53.4195,350800.0
2010-03-09 13:10:00,68.2,68.2,67.94,68.01,269700.0,53.4274,53.4274,53.2237,53.2785,269700.0
2010-03-09 13:20:00,68.01,68.03,67.95,68.01,96800.0,53.2785,53.2942,53.2315,53.2785,96800.0
2010-03-09 13:30:00,68.01,68.04,67.93,67.93,91900.0,53.2785,53.302,53.2158,53.2158,91900.0
2010-03-09 13:40:00,67.94,68.05,67.91,68.01,144700.0,53.2237,53.3098,53.2002,53.2785,144700.0
2010-03-09 13:50:00,68.01,68.02,67.96,67.99,69700.0,53.2785,53.2863,53.2393,53.2628,69700.0
2010-03-09 14:00:00,67.99,67.99,67.86,67.95,169500.0,53.2628,53.2628,53.161,53.2315,169500.0
2010-03-09 14:10:00,67.94,68.01,67.94,67.97,87900.0,53.2237,53.2785,53.2237,53.2472,87900.0
2010-03-09 14:20:00,67.97,68.02,67.96,67.97,119900.0,53.2472,53.2863,53.2393,53.2472,119900.0
2010-03-09 14:30:00,67.99,68.0,67.92,68.0,176000.0,53.2628,53.2707,53.208,53.2707,176000.0
2010-03-09 14:40:00,68.0,68.0,67.89,67.93,112000.0,53.2707,53.2707,53.1845,53.2158,112000.0
2010-03-09 14:50:00,67.93,67.96,67.83,67.84,115400.0,53.2158,53.2393,53.1375,53.1453,115400.0
2010-03-09 15:00:00,67.85,67.92,67.84,67.92,117000.0,53.1532,53.208,53.1453,53.208,117000.0
2010-03-09 15:10:00,67.92,67.92,67.76,67.77,321400.0,53.208,53.208,53.0827,53.0905,321400.0
2010-03-09 15:20:00,67.77,67.78,67.59,67.75,174600.0,53.0905,53.0983,52.9495,53.0748,174600.0
2010-03-09 15:30:00,67.75,67.91,67.71,67.9,243100.0,53.0748,53.2002,53.0435,53.1923,243100.0
2010-03-09 15:40:00,67.89,67.92,67.71,67.77,279500.0,53.1845,53.208,53.0435,53.0905,279500.0
2010-03-09 15:50:00,67.77,67.89,67.74,67.8,348200.0,53.0905,53.1845,53.067,53.114,348200.0
2010-03-10 09:30:00,68.14,68.5,68.03,68.45,329400.0,53.3803,53.6624,53.2942,53.6232,329400.0
2010-03-10 09:40:00,68.45,68.85,68.45,68.67,334100.0,53.6232,53.9366,53.6232,53.7955,334100.0
2010-03-10 09:50:00,68.66,68.76,68.6,68.75,179900.0,53.7877,53.8661,53.7407,53.8582,179900.0
2010-03-10 10:00:00,68.74,68.8,68.54,68.75,161000.0,53.8504,53.8974,53.6937,53.8582,161000.0
2010-03-10 10:10:00,68.75,68.88,68.7,68.78,314900.0,53.8582,53.9601,53.819,53.8817,314900.0
2010-03-10 10:20:00,68.77,69.06,68.77,68.96,254800.0,53.8739,54.1011,53.8739,54.0227,254800.0
2010-03-10 10:30:00,68.96,69.25,68.96,69.18,302300.0,54.0227,54.2499,54.0227,54.1951,302300.0
2010-03-10 10:40:00,69.17,69.19,69.07,69.11,97300.0,54.1872,54.2029,54.1089,54.1402,97300.0
2010-03-10 10:50:00,69.12,69.24,69.01,69.19,206400.0,54.1481,54.2421,54.0619,54.2029,206400.0
2010-03-10 11:00:00,69.2,69.3,69.12,69.15,280300.0,54.2107,54.2891,54.1481,54.1716,280300.0
2010-03-10 11:10:00,69.15,69.35,69.14,69.31,188700.0,54.1716,54.3283,54.1637,54.2969,188700.0
2010-03-10 11:20:00,69.3,69.31,69.15,69.24,104900.0,54.2891,54.2969,54.1716,54.2421,104900.0
2010-03-10 11:30:00,69.23,69.35,69.17,69.19,136400.0,54.2342,54.3283,54.1872,54.2029,136400.0
2010-03-10 11:40:00,69.19,69.2,69.07,69.12,156800.0,54.2029,54.2107,54.1089,54.1481,156800.0
2010-03-10 11:50:00,69.12,69.4,69.07,69.32,123100.0,54.1481,54.3674,54.1089,54.3048,123100.0
2010-03-10 12:00:00,69.32,69.39,69.14,69.16,152100.0,54.3048,54.3596,54.1637,54.1794,152100.0
2010-03-10 12:10:00,69.13,69.31,69.1,69.22,171800.0,54.1559,54.2969,54.1324,54.2264,171800.0
2010-03-10 12:20:00,69.23,69.34,69.21,69.22,107300.0,54.2342,54.3204,54.2186,54.2264,107300.0
2010-03-10 12:30:00,69.22,69.32,69.1,69.16,215200.0,54.2264,54.3048,54.1324,54.1794,215200.0
2010-03-10 12:40:00,69.15,69.32,69.14,69.29,133200.0,54.1716,54.3048,54.1637,54.2812,133200.0
2010-03-10 12:50:00,69.29,69.3,69.19,69.25,104200.0,54.2812,54.2891,54.2029,54.2499,104200.0
2010-03-10 13:00:00,69.25,69.33,69.23,69.3,138000.0,54.2499,54.3126,54.2342,54.2891,138000.0
2010-03-10 13:10:00,69.31,69.76,69.3,69.76,237900.0,54.2969,54.6494,54.2891,54.6494,237900.0
2010-03-10 13:20:00,69.77,69.77,69.46,69.52,254300.0,54.6573,54.6573,54.4144,54.4614,254300.0
2010-03-10 13:30:00,69.52,69.65,69.51,69.63,181400.0,54.4614,54.5633,54.4536,54.5476,181400.0
2010-03-10 13:40:00,69.63,69.79,69.62,69.69,148200.0,54.5476,54.6729,54.5398,54.5946,148200.0
2010-03-10 13:50:00,69.69,69.71,69.59,69.67,204900.0,54.5946,54.6103,54.5163,54.5789,204900.0
2010-03-10 14:00:00,69.67,69.87,69.66,69.85,246800.0,54.5789,54.7356,54.5711,54.7199,246800.0
2010-03-10 14:10:00,69.86,70.05,69.85,70.02,342400.0,54.7278,54.8766,54.7199,54.8531,342400.0
2010-03-10 14:20:00,70.02,70.15,69.88,70.14,451200.0,54.8531,54.955,54.7434,54.9471,451200.0
2010-03-10 14:30:00,70.14,70.31,70.03,70.29,424200.0,54.9471,55.0803,54.861,55.0646,424200.0
2010-03-10 14:40:00,70.29,70.45,70.28,70.42,303100.0,55.0646,55.19,55.0568,55.1665,303100.0
2010-03-10 14:50:00,70.42,70.43,70.2,70.23,328300.0,55.1665,55.1743,54.9941,55.0176,328300.0
2010-03-10 15:00:00,70.23,70.34,70.14,70.33,253000.0,55.0176,55.1038,54.9471,55.096,253000.0
2010-03-10 15:10:00,70.33,70.48,70.33,70.42,305400.0,55.096,55.2135,55.096,55.1665,305400.0
2010-03-10 15:20:00,70.42,70.48,70.24,70.24,355500.0,55.1665,55.2135,55.0255,55.0255,355500.0
2010-03-10 15:30:00,70.24,70.31,70.03,70.09,524000.0,55.0255,55.0803,54.861,54.908,524000.0
2010-03-10 15:40:00,70.09,70.12,69.99,70.03,534000.0,54.908,54.9315,54.8296,54.861,534000.0
2010-03-10 15:50:00,70.03,70.1,69.94,70.01,907500.0,54.861,54.9158,54.7905,54.8453,907500.0
2010-03-11 09:30:00,70.08,70.11,69.57,69.57,335600.0,54.9001,54.9236,54.5006,54.5006,335600.0
2010-03-11 09:40:00,69.57,69.88,69.5,69.52,254700.0,54.5006,54.7434,54.4458,54.4614,254700.0
2010-03-11 09:50:00,69.51,69.55,69.15,69.43,401700.0,54.4536,54.4849,54.1716,54.3909,401700.0
2010-03-11 10:00:00,69.43,69.97,69.42,69.87,273200.0,54.3909,54.814,54.3831,54.7356,273200.0
2010-03-11 10:10:00,69.86,69.95,69.65,69.91,157600.0,54.7278,54.7983,54.5633,54.767,157600.0
2010-03-11 10:20:00,69.96,70.02,69.78,69.79,139600.0,54.8061,54.8531,54.6651,54.6729,139600.0
2010-03-11 10:30:00,69.8,69.99,69.79,69.98,134900.0,54.6808,54.8296,54.6729,54.8218,134900.0
2010-03-11 10:40:00,69.98,70.33,69.98,70.29,238100.0,54.8218,55.096,54.8218,55.0646,238100.0
2010-03-11 10:50:00,70.31,70.43,70.15,70.43,176000.0,55.0803,55.1743,54.955,55.1743,176000.0
2010-03-11 11:00:00,70.41,70.43,70.24,70.24,108600.0,55.1586,55.1743,55.0255,55.0255,108600.0
2010-03-11 11:10:00,70.24,70.25,70.07,70.13,116000.0,55.0255,55.0333,54.8923,54.9393,116000.0
2010-03-11 11:20:00,70.12,70.16,70.02,70.06,82600.0,54.9315,54.9628,54.8531,54.8845,82600.0
2010-03-11 11:30:00,70.06,70.07,69.87,69.88,157100.0,54.8845,54.8923,54.7356,54.7434,157100.0
2010-03-11 11:40:00,69.88,70.17,69.88,70.16,142600.0,54.7434,54.9706,54.7434,54.9628,142600.0
2010-03-11 11:50:00,70.17,70.19,70.02,70.07,48900.0,54.9706,54.9863,54.8531,54.8923,48900.0
2010-03-11 12:00:00,70.08,70.18,69.9,69.94,120800.0,54.9001,54.9785,54.7591,54.7905,120800.0
2010-03-11 12:10:00,69.94,69.97,69.82,69.94,166700.0,54.7905,54.814,54.6964,54.7905,166700.0
2010-03-11 12:20:00,69.95,70.0,69.88,69.89,66100.0,54.7983,54.8375,54.7434,54.7513,66100.0
2010-03-11 12:30:00,69.9,69.92,69.62,69.68,257000.0,54.7591,54.7748,54.5398,54.5868,257000.0
2010-03-11 12:40:00,69.68,69.81,69.66,69.79,142000.0,54.5868,54.6886,54.5711,54.6729,142000.0
2010-03-11 12:50:00,69.79,69.82,69.75,69.81,149500.0,54.6729,54.6964,54.6416,54.6886,149500.0
2010-03-11 13:00:00,69.82,69.83,69.68,69.73,140900.0,54.6964,54.7043,54.5868,54.6259,140900.0
2010-03-11 13:10:00,69.74,69.74,69.62,69.72,76300.0,54.6338,54.6338,54.5398,54.6181,76300.0
2010-03-11 13:20:00,69.71,69.78,69.66,69.78,93800.0,54.6103,54.6651,54.5711,54.6651,93800.0
2010-03-11 13:30:00,69.77,69.79,69.72,69.72,70600.0,54.6573,54.6729,54.6181,54.6181,70600.0
2010-03-11 13:40:00,69.73,69.88,69.7,69.83,105700.0,54.6259,54.7434,54.6024,54.7043,105700.0
2010-03-11 13:50:00,69.82,69.88,69.76,69.76,102400.0,54.6964,54.7434,54.6494,54.6494,102400.0
2010-03-11 14:00:00,69.75,69.77,69.64,69.67,100300.0,54.6416,54.6573,54.5554,54.5789,100300.0
2010-03-11 14:10:00,69.67,69.77,69.64,69.71,86200.0,54.5789,54.6573,54.5554,54.6103,86200.0
2010-03-11 14:20:00,69.71,69.71,69.6,69.65,83700.0,54.6103,54.6103,54.5241,54.5633,83700.0
2010-03-11 14:30:00,69.65,69.8,69.65,69.78,89800.0,54.5633,54.6808,54.5633,54.6651,89800.0
2010-03-11 14:40:00,69.79,69.8,69.7,69.71,162600.0,54.6729,54.6808,54.6024,54.6103,162600.0
2010-03-11 14:50:00,69.71,69.71,69.64,69.69,122500.0,54.6103,54.6103,54.5554,54.5946,122500.0
2010-03-11 15:00:00,69.69,69.96,69.68,69.87,251000.0,54.5946,54.8061,54.5868,54.7356,251000.0
2010-03-11 15:10:00,69.88,70.18,69.86,70.13,263900.0,54.7434,54.9785,54.7278,54.9393,263900.0
2010-03-11 15:20:00,70.13,70.22,70.12,70.22,200700.0,54.9393,55.0098,54.9315,55.0098,200700.0
2010-03-11 15:30:00,70.21,70.21,69.96,69.96,197300.0,55.002,55.002,54.8061,54.8061,197300.0
2010-03-11 15:40:00,69.95,70.17,69.95,70.08,530700.0,54.7983,54.9706,54.7983,54.9001,530700.0
2010-03-11 15:50:00,70.07,70.19,70.05,70.05,655900.0,54.8923,54.9863,54.8766,54.8766,655900.0
2010-03-12 09:30:00,70.48,70.49,69.75,69.83,329700.0,55.2135,55.2213,54.6416,54.7043,329700.0
2010-03-12 09:40:00,69.81,69.9,69.62,69.79,176900.0,54.6886,54.7591,54.5398,54.6729,176900.0
2010-03-12 09:50:00,69.79,69.85,69.55,69.68,120700.0,54.6729,54.7199,54.4849,54.5868,120700.0
2010-03-12 10:00:00,69.67,69.68,69.38,69.5,178300.0,54.5789,54.5868,54.3518,54.4458,178300.0
2010-03-12 10:10:00,69.5,69.63,69.33,69.52,209800.0,54.4458,54.5476,54.3126,54.4614,209800.0
2010-03-12 10:20:00,69.52,69.72,69.44,69.69,116600.0,54.4614,54.6181,54.3988,54.5946,116600.0
2010-03-12 10:30:00,69.69,69.74,69.55,69.67,171800.0,54.5946,54.6338,54.4849,54.5789,171800.0
2010-03-12 10:40:00,69.67,69.69,69.56,69.6,76100.0,54.5789,54.5946,54.4928,54.5241,76100.0
2010-03-12 10:50:00,69.61,69.81,69.6,69.77,102200.0,54.5319,54.6886,54.5241,54.6573,102200.0
2010-03-12 11:00:00,69.78,69.97,69.78,69.94,151300.0,54.6651,54.814,54.6651,54.7905,151300.0
2010-03-12 11:10:00,69.93,69.95,69.83,69.93,110300.0,54.7826,54.7983,54.7043,54.7826,110300.0
2010-03-12 11:20:00,69.93,69.98,69.75,69.76,97200.0,54.7826,54.8218,54.6416,54.6494,97200.0
2010-03-12 11:30:00,69.76,69.77,69.7,69.76,99200.0,54.6494,54.6573,54.6024,54.6494,99200.0
2010-03-12 11:40:00,69.76,69.83,69.71,69.75,81100.0,54.6494,54.7043,54.6103,54.6416,81100.0
2010-03-12 11:50:00,69.74,69.8,69.69,69.73,67200.0,54.6338,54.6808,54.5946,54.6259,67200.0
2010-03-12 12:00:00,69.72,69.74,69.6,69.61,100800.0,54.6181,54.6338,54.5241,54.5319,100800.0
2010-03-12 12:10:00,69.6,69.62,69.51,69.52,78600.0,54.5241,54.5398,54.4536,54.4614,78600.0
2010-03-12 12:20:00,69.51,69.54,69.47,69.49,76300.0,54.4536,54.4771,54.4223,54.4379,76300.0
2010-03-12 12:30:00,69.48,69.49,69.25,69.25,191000.0,54.4301,54.4379,54.2499,54.2499,191000.0
2010-03-12 12:40:00,69.26,69.36,69.25,69.32,100200.0,54.2577,54.3361,54.2499,54.3048,100200.0
2010-03-12 12:50:00,69.33,69.38,69.26,69.38,98700.0,54.3126,54.3518,54.2577,54.3518,98700.0
2010-03-12 13:00:00,69.37,69.42,69.34,69.42,53900.0,54.3439,54.3831,54.3204,54.3831,53900.0
2010-03-12 13:10:00,69.42,69.57,69.4,69.43,76700.0,54.3831,54.5006,54.3674,54.3909,76700.0
2010-03-12 13:20:00,69.43,69.58,69.43,69.56,54200.0,54.3909,54.5084,54.3909,54.4928,54200.0
2010-03-12 13:30:00,69.57,69.67,69.46,69.61,224100.0,54.5006,54.5789,54.4144,54.5319,224100.0
2010-03-12 13:40:00,69.61,69.65,69.48,69.48,75700.0,54.5319,54.5633,54.4301,54.4301,75700.0
2010-03-12 13:50:00,69.49,69.64,69.46,69.63,93500.0,54.4379,54.5554,54.4144,54.5476,93500.0
2010-03-12 14:00:00,69.61,69.66,69.56,69.57,76200.0,54.5319,54.5711,54.4928,54.5006,76200.0
2010-03-12 14:10:00,69.56,69.62,69.53,69.6,86200.0,54.4928,54.5398,54.4693,54.5241,86200.0
2010-03-12 14:20:00,69.61,69.61,69.54,69.59,148900.0,54.5319,54.5319,54.4771,54.5163,148900.0
2010-03-12 14:30:00,69.58,69.6,69.53,69.53,120300.0,54.5084,54.5241,54.4693,54.4693,120300.0
2010-03-12 14:40:00,69.53,69.74,69.53,69.74,147400.0,54.4693,54.6338,54.4693,54.6338,147400.0
2010-03-12 14:50:00,69.74,69.77,69.66,69.76,139400.0,54.6338,54.6573,54.5711,54.6494,139400.0
2010-03-12 15:00:00,69.75,69.76,69.6,69.61,113800.0,54.6416,54.6494,54.5241,54.5319,113800.0
2010-03-12 15:10:00,69.61,69.69,69.6,69.65,136400.0,54.5319,54.5946,54.5241,54.5633,136400.0
2010-03-12 15:20:00,69.66,69.69,69.6,69.63,156200.0,54.5711,54.5946,54.5241,54.5476,156200.0
2010-03-12 15:30:00,69.63,69.76,69.63,69.71,154200.0,54.5476,54.6494,54.5476,54.6103,154200.0
2010-03-12 15:40:00,69.7,69.76,69.67,69.72,181700.0,54.6024,54.6494,54.5789,54.6181,181700.0
2010-03-12 15:50:00,69.72,69.82,69.72,69.81,371900.0,54.6181,54.6964,54.6181,54.6886,371900.0
2010-03-15 09:30:00,69.43,69.77,69.37,69.46,382700.0,54.3909,54.6573,54.3439,54.4144,382700.0
2010-03-15 09:40:00,69.46,69.54,69.3,69.43,256900.0,54.4144,54.4771,54.2891,54.3909,256900.0
2010-03-15 09:50:00,69.44,69.5,69.11,69.2,231400.0,54.3988,54.4458,54.1402,54.2107,231400.0
2010-03-15 10:00:00,69.2,69.24,69.01,69.15,307400.0,54.2107,54.2421,54.0619,54.1716,307400.0
2010-03-15 10:10:00,69.14,69.16,68.94,68.99,420600.0,54.1637,54.1794,54.0071,54.0462,420600.0
2010-03-15 10:20:00,69.0,69.15,68.95,69.09,281100.0,54.0541,54.1716,54.0149,54.1246,281100.0
2010-03-15 10:30:00,69.1,69.17,68.96,69.11,243100.0,54.1324,54.1872,54.0227,54.1402,243100.0
2010-03-15 10:40:00,69.12,69.17,68.95,69.12,142200.0,54.1481,54.1872,54.0149,54.1481,142200.0
2010-03-15 10:50:00,69.12,69.32,69.11,69.28,163100.0,54.1481,54.3048,54.1402,54.2734,163100.0
2010-03-15 11:00:00,69.29,69.31,69.12,69.21,147300.0,54.2812,54.2969,54.1481,54.2186,147300.0
2010-03-15 11:10:00,69.2,69.2,68.93,68.97,165700.0,54.2107,54.2107,53.9992,54.0306,165700.0
2010-03-15 11:20:00,68.98,68.99,68.66,68.76,258500.0,54.0384,54.0462,53.7877,53.8661,258500.0
2010-03-15 11:30:00,68.76,68.81,68.52,68.81,201000.0,53.8661,53.9052,53.678,53.9052,201000.0
2010-03-15 11:40:00,68.82,68.99,68.76,68.98,121500.0,53.9131,54.0462,53.8661,54.0384,121500.0
2010-03-15 11:50:00,68.99,69.0,68.79,68.8,152400.0,54.0462,54.0541,53.8896,53.8974,152400.0
2010-03-15 12:00:00,68.79,68.89,68.75,68.87,111000.0,53.8896,53.9679,53.8582,53.9522,111000.0
2010-03-15 12:10:00,68.88,69.0,68.88,69.0,117100.0,53.9601,54.0541,53.9601,54.0541,117100.0
2010-03-15 12:20:00,69.0,69.09,68.95,68.95,133800.0,54.0541,54.1246,54.0149,54.0149,133800.0
2010-03-15 12:30:00,68.96,69.08,68.93,69.05,129100.0,54.0227,54.1167,53.9992,54.0932,129100.0
2010-03-15 12:40:00,69.06,69.18,69.05,69.06,92300.0,54.1011,54.1951,54.0932,54.1011,92300.0
2010-03-15 12:50:00,69.07,69.18,69.06,69.15,97700.0,54.1089,54.1951,54.1011,54.1716,97700.0
2010-03-15 13:00:00,69.15,69.16,69.06,69.14,130700.0,54.1716,54.1794,54.1011,54.1637,130700.0
2010-03-15 13:10:00,69.14,69.2,69.13,69.15,70500.0,54.1637,54.2107,54.1559,54.1716,70500.0
2010-03-15 13:20:00,69.15,69.17,69.09,69.14,72700.0,54.1716,54.1872,54.1246,54.1637,72700.0
2010-03-15 13:30:00,69.14,69.15,69.06,69.13,102200.0,54.1637,54.1716,54.1011,54.1559,102200.0
2010-03-15 13:40:00,69.13,69.15,69.09,69.12,90500.0,54.1559,54.1716,54.1246,54.1481,90500.0
2010-03-15 13:50:00,69.12,69.16,69.02,69.08,135500.0,54.1481,54.1794,54.0697,54.1167,135500.0
2010-03-15 14:00:00,69.09,69.1,69.03,69.06,113300.0,54.1246,54.1324,54.0776,54.1011,113300.0
2010-03-15 14:10:00,69.07,69.09,69.05,69.06,87800.0,54.1089,54.1246,54.0932,54.1011,87800.0
2010-03-15 14:20:00,69.06,69.09,69.01,69.08,118900.0,54.1011,54.1246,54.0619,54.1167,118900.0
2010-03-15 14:30:00,69.08,69.09,69.0,69.06,153300.0,54.1167,54.1246,54.0541,54.1011,153300.0
2010-03-15 14:40:00,69.06,69.18,69.05,69.15,182000.0,54.1011,54.1951,54.0932,54.1716,182000.0
2010-03-15 14:50:00,69.15,69.25,69.06,69.09,225800.0,54.1716,54.2499,54.1011,54.1246,225800.0
2010-03-15 15:00:00,69.1,69.18,69.08,69.1,138700.0,54.1324,54.1951,54.1167,54.1324,138700.0
2010-03-15 15:10:00,69.1,69.27,69.1,69.2,179600.0,54.1324,54.2656,54.1324,54.2107,179600.0
2010-03-15 15:20:00,69.21,69.3,69.2,69.24,247900.0,54.2186,54.2891,54.2107,54.2421,247900.0
2010-03-15 15:30:00,69.25,69.36,69.18,69.35,184900.0,54.2499,54.3361,54.1951,54.3283,184900.0
2010-03-15 15:40:00,69.34,69.49,69.27,69.43,484200.0,54.3204,54.4379,54.2656,54.3909,484200.0
2010-03-15 15:50:00,69.42,69.44,69.29,69.39,564100.0,54.3831,54.3988,54.2812,54.3596,564100.0
2010-03-16 09:30:00,69.24,69.26,68.84,68.84,302600.0,54.2421,54.2577,53.9287,53.9287,302600.0
2010-03-16 09:40:00,68.84,68.84,68.39,68.41,308200.0,53.9287,53.9287,53.5762,53.5919,308200.0
2010-03-16 09:50:00,68.4,68.83,68.3,68.83,202500.0,53.584,53.9209,53.5057,53.9209,202500.0
2010-03-16 10:00:00,68.83,68.9,68.7,68.79,178400.0,53.9209,53.9757,53.819,53.8896,178400.0
2010-03-16 10:10:00,68.78,68.95,68.77,68.83,105400.0,53.8817,54.0149,53.8739,53.9209,105400.0
2010-03-16 10:20:00,68.83,68.94,68.7,68.91,166300.0,53.9209,54.0071,53.819,53.9836,166300.0
2010-03-16 10:30:00,68.91,68.95,68.81,68.84,101600.0,53.9836,54.0149,53.9052,53.9287,101600.0
2010-03-16 10:40:00,68.85,68.95,68.81,68.88,70100.0,53.9366,54.0149,53.9052,53.9601,70100.0
2010-03-16 10:50:00,68.87,69.07,68.82,69.04,213200.0,53.9522,54.1089,53.9131,54.0854,213200.0
2010-03-16 11:00:00,69.04,69.17,68.92,69.04,246700.0,54.0854,54.1872,53.9914,54.0854,246700.0
2010-03-16 11:10:00,69.05,69.26,69.04,69.26,63200.0,54.0932,54.2577,54.0854,54.2577,63200.0
2010-03-16 11:20:00,69.26,69.31,69.0,69.02,111300.0,54.2577,54.2969,54.0541,54.0697,111300.0
2010-03-16 11:30:00,69.03,69.1,69.01,69.04,92800.0,54.0776,54.1324,54.0619,54.0854,92800.0
2010-03-16 11:40:00,69.03,69.07,68.98,69.02,79900.0,54.0776,54.1089,54.0384,54.0697,79900.0
2010-03-16 11:50:00,69.02,69.06,69.0,69.02,75400.0,54.0697,54.1011,54.0541,54.0697,75400.0
2010-03-16 12:00:00,69.02,69.06,68.97,69.01,106800.0,54.0697,54.1011,54.0306,54.0619,106800.0
2010-03-16 12:10:00,69.01,69.03,68.96,69.02,105400.0,54.0619,54.0776,54.0227,54.0697,105400.0
2010-03-16 12:20:00,69.02,69.03,68.91,68.93,112400.0,54.0697,54.0776,53.9836,53.9992,112400.0
2010-03-16 12:30:00,68.92,68.96,68.88,68.89,94000.0,53.9914,54.0227,53.9601,53.9679,94000.0
2010-03-16 12:40:00,68.89,68.99,68.82,68.98,104600.0,53.9679,54.0462,53.9131,54.0384,104600.0
2010-03-16 12:50:00,69.0,69.02,68.95,68.96,79300.0,54.0541,54.0697,54.0149,54.0227,79300.0
2010-03-16 13:00:00,68.95,68.98,68.94,68.96,82700.0,54.0149,54.0384,54.0071,54.0227,82700.0
2010-03-16 13:10:00,68.96,68.99,68.94,68.98,63100.0,54.0227,54.0462,54.0071,54.0384,63100.0
2010-03-16 13:20:00,68.98,69.0,68.96,68.98,47100.0,54.0384,54.0541,54.0227,54.0384,47100.0
2010-03-16 13:30:00,68.98,68.99,68.88,68.92,83600.0,54.0384,54.0462,53.9601,53.9914,83600.0
2010-03-16 13:40:00,68.93,68.94,68.79,68.8,135700.0,53.9992,54.0071,53.8896,53.8974,135700.0
2010-03-16 13:50:00,68.82,68.88,68.73,68.88,100300.0,53.9131,53.9601,53.8425,53.9601,100300.0
2010-03-16 14:00:00,68.87,68.87,68.75,68.81,128400.0,53.9522,53.9522,53.8582,53.9052,128400.0
2010-03-16 14:10:00,68.8,68.9,68.7,68.78,202400.0,53.8974,53.9757,53.819,53.8817,202400.0
2010-03-16 14:20:00,68.79,68.9,68.75,68.85,167900.0,53.8896,53.9757,53.8582,53.9366,167900.0
2010-03-16 14:30:00,68.86,68.87,68.61,68.68,174800.0,53.9444,53.9522,53.7485,53.8034,174800.0
2010-03-16 14:40:00,68.69,68.71,68.39,68.45,332600.0,53.8112,53.8269,53.5762,53.6232,332600.0
2010-03-16 14:50:00,68.45,68.64,68.31,68.63,433800.0,53.6232,53.772,53.5135,53.7642,433800.0
2010-03-16 15:00:00,68.63,68.8,68.59,68.63,271500.0,53.7642,53.8974,53.7329,53.7642,271500.0
2010-03-16 15:10:00,68.62,68.65,68.56,68.57,299600.0,53.7564,53.7799,53.7094,53.7172,299600.0
2010-03-16 15:20:00,68.57,68.62,68.51,68.57,225300.0,53.7172,53.7564,53.6702,53.7172,225300.0
2010-03-16 15:30:00,68.57,68.68,68.52,68.54,348800.0,53.7172,53.8034,53.678,53.6937,348800.0
2010-03-16 15:40:00,68.55,68.63,68.54,68.59,364400.0,53.7015,53.7642,53.6937,53.7329,364400.0
2010-03-16 15:50:00,68.6,68.85,68.58,68.75,746200.0,53.7407,53.9366,53.725,53.8582,746200.0
2010-03-17 09:30:00,68.96,69.1,68.84,68.97,362700.0,54.0227,54.1324,53.9287,54.0306,362700.0
2010-03-17 09:40:00,68.98,69.03,68.82,68.82,238700.0,54.0384,54.0776,53.9131,53.9131,238700.0
2010-03-17 09:50:00,68.82,68.87,68.69,68.82,218600.0,53.9131,53.9522,53.8112,53.9131,218600.0
2010-03-17 10:00:00,68.81,68.85,68.59,68.63,210000.0,53.9052,53.9366,53.7329,53.7642,210000.0
2010-03-17 10:10:00,68.64,68.64,68.39,68.56,257500.0,53.772,53.772,53.5762,53.7094,257500.0
2010-03-17 10:20:00,68.56,68.57,68.29,68.35,168000.0,53.7094,53.7172,53.4979,53.5449,168000.0
2010-03-17 10:30:00,68.34,68.55,68.34,68.55,123600.0,53.537,53.7015,53.537,53.7015,123600.0
2010-03-17 10:40:00,68.54,68.72,68.53,68.71,144000.0,53.6937,53.8347,53.6859,53.8269,144000.0
2010-03-17 10:50:00,68.71,68.88,68.69,68.87,138800.0,53.8269,53.9601,53.8112,53.9522,138800.0
2010-03-17 11:00:00,68.87,68.93,68.8,68.85,103100.0,53.9522,53.9992,53.8974,53.9366,103100.0
2010-03-17 11:10:00,68.86,68.87,68.65,68.82,125400.0,53.9444,53.9522,53.7799,53.9131,125400.0
2010-03-17 11:20:00,68.81,69.0,68.81,68.94,153900.0,53.9052,54.0541,53.9052,54.0071,153900.0
2010-03-17 11:30:00,68.94,68.99,68.8,68.81,77300.0,54.0071,54.0462,53.8974,53.9052,77300.0
2010-03-17 11:40:00,68.82,68.96,68.79,68.79,70300.0,53.9131,54.0227,53.8896,53.8896,70300.0
2010-03-17 11:50:00,68.8,68.85,68.68,68.73,90000.0,53.8974,53.9366,53.8034,53.8425,90000.0
2010-03-17 12:00:00,68.73,68.87,68.71,68.86,111600.0,53.8425,53.9522,53.8269,53.9444,111600.0
2010-03-17 12:10:00,68.86,68.9,68.83,68.9,95300.0,53.9444,53.9757,53.9209,53.9757,95300.0
2010-03-17 12:20:00,68.89,69.01,68.89,68.94,97600.0,53.9679,54.0619,53.9679,54.0071,97600.0
2010-03-17 12:30:00,68.94,69.04,68.93,68.98,97900.0,54.0071,54.0854,53.9992,54.0384,97900.0
2010-03-17 12:40:00,68.99,69.02,68.96,69.0,61500.0,54.0462,54.0697,54.0227,54.0541,61500.0
2010-03-17 12:50:00,69.0,69.13,68.98,69.12,122700.0,54.0541,54.1559,54.0384,54.1481,122700.0
2010-03-17 13:00:00,69.1,69.18,69.1,69.18,73900.0,54.1324,54.1951,54.1324,54.1951,73900.0
2010-03-17 13:10:00,69.16,69.19,69.1,69.19,63400.0,54.1794,54.2029,54.1324,54.2029,63400.0
2010-03-17 13:20:00,69.19,69.31,69.15,69.27,137000.0,54.2029,54.2969,54.1716,54.2656,137000.0
2010-03-17 13:30:00,69.27,69.46,69.27,69.42,171600.0,54.2656,54.4144,54.2656,54.3831,171600.0
2010-03-17 13:40:00,69.41,69.46,69.37,69.42,81200.0,54.3753,54.4144,54.3439,54.3831,81200.0
2010-03-17 13:50:00,69.41,69.49,69.39,69.44,119100.0,54.3753,54.4379,54.3596,54.3988,119100.0
2010-03-17 14:00:00,69.45,69.45,69.15,69.23,132700.0,54.4066,54.4066,54.1716,54.2342,132700.0
2010-03-17 14:10:00,69.24,69.35,69.24,69.28,68100.0,54.2421,54.3283,54.2421,54.2734,68100.0
2010-03-17 14:20:00,69.28,69.35,69.24,69.29,56300.0,54.2734,54.3283,54.2421,54.2812,56300.0
2010-03-17 14:30:00,69.29,69.37,69.1,69.21,157500.0,54.2812,54.3439,54.1324,54.2186,157500.0
2010-03-17 14:40:00,69.21,69.34,69.18,69.31,62100.0,54.2186,54.3204,54.1951,54.2969,62100.0
2010-03-17 14:50:00,69.31,69.33,69.08,69.1,130500.0,54.2969,54.3126,54.1167,54.1324,130500.0
2010-03-17 15:00:00,69.1,69.33,69.1,69.28,122200.0,54.1324,54.3126,54.1324,54.2734,122200.0
2010-03-17 15:10:00,69.26,69.32,69.12,69.12,143700.0,54.2577,54.3048,54.1481,54.1481,143700.0
2010-03-17 15:20:00,69.12,69.17,69.02,69.11,178800.0,54.1481,54.1872,54.0697,54.1402,178800.0
2010-03-17 15:30:00,69.11,69.24,69.07,69.19,164800.0,54.1402,54.2421,54.1089,54.2029,164800.0
2010-03-17 15:40:00,69.23,69.44,69.23,69.4,282900.0,54.2342,54.3988,54.2342,54.3674,282900.0
2010-03-17 15:50:00,69.39,69.43,69.3,69.37,425700.0,54.3596,54.3909,54.2891,54.3439,425700.0
2010-03-18 09:30:00,69.35,69.67,69.19,69.58,133600.0,54.3283,54.5789,54.2029,54.5084,133600.0
2010-03-18 09:40:00,69.6,69.72,69.45,69.71,128200.0,54.5241,54.6181,54.4066,54.6103,128200.0
2010-03-18 09:50:00,69.71,69.95,69.71,69.81,178300.0,54.6103,54.7983,54.6103,54.6886,178300.0
2010-03-18 10:00:00,69.8,69.98,69.8,69.91,184200.0,54.6808,54.8218,54.6808,54.767,184200.0
2010-03-18 10:10:00,69.9,70.05,69.87,69.9,180400.0,54.7591,54.8766,54.7356,54.7591,180400.0
2010-03-18 10:20:00,69.9,69.95,69.73,69.86,143300.0,54.7591,54.7983,54.6259,54.7278,143300.0
2010-03-18 10:30:00,69.87,70.02,69.84,70.0,279300.0,54.7356,54.8531,54.7121,54.8375,279300.0
2010-03-18 10:40:00,70.0,70.16,70.0,70.08,116500.0,54.8375,54.9628,54.8375,54.9001,116500.0
2010-03-18 10:50:00,70.08,70.25,70.08,70.24,133700.0,54.9001,55.0333,54.9001,55.0255,133700.0
2010-03-18 11:00:00,70.24,70.25,70.15,70.24,122700.0,55.0255,55.0333,54.955,55.0255,122700.0
2010-03-18 11:10:00,70.24,70.38,70.2,70.36,167600.0,55.0255,55.1351,54.9941,55.1195,167600.0
2010-03-18 11:20:00,70.35,70.47,70.33,70.46,162600.0,55.1116,55.2057,55.096,55.1978,162600.0
2010-03-18 11:30:00,70.46,70.47,70.25,70.25,158200.0,55.1978,55.2057,55.0333,55.0333,158200.0
2010-03-18 11:40:00,70.26,70.28,70.11,70.14,174200.0,55.0411,55.0568,54.9236,54.9471,174200.0
2010-03-18 11:50:00,70.12,70.3,70.12,70.2,82800.0,54.9315,55.0725,54.9315,54.9941,82800.0
2010-03-18 12:00:00,70.19,70.19,70.03,70.05,173000.0,54.9863,54.9863,54.861,54.8766,173000.0
2010-03-18 12:10:00,70.06,70.3,70.05,70.3,115400.0,54.8845,55.0725,54.8766,55.0725,115400.0
2010-03-18 12:20:00,70.3,70.3,70.19,70.24,91500.0,55.0725,55.0725,54.9863,55.0255,91500.0
2010-03-18 12:30:00,70.25,70.25,70.1,70.1,58800.0,55.0333,55.0333,54.9158,54.9158,58800.0
2010-03-18 12:40:00,70.1,70.22,70.05,70.2,73600.0,54.9158,55.0098,54.8766,54.9941,73600.0
2010-03-18 12:50:00,70.21,70.27,70.18,70.19,59200.0,55.002,55.049,54.9785,54.9863,59200.0
2010-03-18 13:00:00,70.18,70.39,70.15,70.35,90900.0,54.9785,55.143,54.955,55.1116,90900.0
2010-03-18 13:10:00,70.35,70.4,70.3,70.39,63500.0,55.1116,55.1508,55.0725,55.143,63500.0
2010-03-18 13:20:00,70.39,70.43,70.35,70.42,97600.0,55.143,55.1743,55.1116,55.1665,97600.0
2010-03-18 13:30:00,70.42,70.55,70.41,70.54,277400.0,55.1665,55.2683,55.1586,55.2605,277400.0
2010-03-18 13:40:00,70.54,70.62,70.53,70.58,167600.0,55.2605,55.3232,55.2527,55.2918,167600.0
2010-03-18 13:50:00,70.58,70.63,70.49,70.57,137600.0,55.2918,55.331,55.2213,55.284,137600.0
2010-03-18 14:00:00,70.57,70.65,70.53,70.65,126300.0,55.284,55.3467,55.2527,55.3467,126300.0
2010-03-18 14:10:00,70.65,70.65,70.54,70.63,139400.0,55.3467,55.3467,55.2605,55.331,139400.0
2010-03-18 14:20:00,70.63,70.73,70.6,70.66,329800.0,55.331,55.4093,55.3075,55.3545,329800.0
2010-03-18 14:30:00,70.65,70.66,70.55,70.65,259600.0,55.3467,55.3545,55.2683,55.3467,259600.0
2010-03-18 14:40:00,70.65,70.69,70.55,70.6,184400.0,55.3467,55.378,55.2683,55.3075,184400.0
2010-03-18 14:50:00,70.6,70.6,70.48,70.55,144500.0,55.3075,55.3075,55.2135,55.2683,144500.0
2010-03-18 15:00:00,70.56,70.69,70.53,70.66,121300.0,55.2762,55.378,55.2527,55.3545,121300.0
2010-03-18 15:10:00,70.67,70.8,70.66,70.75,309000.0,55.3623,55.4642,55.3545,55.425,309000.0
2010-03-18 15:20:00,70.76,70.85,70.62,70.74,271000.0,55.4328,55.5033,55.3232,55.4172,271000.0
2010-03-18 15:30:00,70.74,70.87,70.72,70.8,369400.0,55.4172,55.519,55.4015,55.4642,369400.0
2010-03-18 15:40:00,70.8,70.81,70.7,70.78,347000.0,55.4642,55.472,55.3858,55.4485,347000.0
2010-03-18 15:50:00,70.78,70.93,70.77,70.87,705700.0,55.4485,55.566,55.4407,55.519,705700.0
2010-03-19 09:30:00,73.21,73.3,72.6,72.66,2914300.0,57.3521,57.4227,56.8743,56.9213,2914300.0
2010-03-19 09:40:00,72.64,72.81,72.15,72.38,706900.0,56.9056,57.0388,56.5218,56.7019,706900.0
2010-03-19 09:50:00,72.37,72.67,72.15,72.34,585600.0,56.6941,56.9291,56.5218,56.6706,585600.0
2010-03-19 10:00:00,72.35,72.49,72.16,72.32,391800.0,56.6784,56.7881,56.5296,56.6549,391800.0
2010-03-19 10:10:00,72.34,72.44,72.31,72.38,333200.0,56.6706,56.7489,56.6471,56.7019,333200.0
2010-03-19 10:20:00,72.37,72.39,72.03,72.13,389200.0,56.6941,56.7098,56.4277,56.5061,389200.0
2010-03-19 10:30:00,72.12,72.14,71.82,71.88,293900.0,56.4982,56.5139,56.2632,56.3102,293900.0
2010-03-19 10:40:00,71.88,71.98,71.68,71.72,264300.0,56.3102,56.3886,56.1536,56.1849,264300.0
2010-03-19 10:50:00,71.74,71.79,71.65,71.67,213100.0,56.2006,56.2397,56.1301,56.1457,213100.0
2010-03-19 11:00:00,71.65,71.7,71.47,71.61,301000.0,56.1301,56.1692,55.989,56.0987,301000.0
2010-03-19 11:10:00,71.61,71.68,71.15,71.24,316800.0,56.0987,56.1536,55.7384,55.8089,316800.0
2010-03-19 11:20:00,71.25,71.68,71.23,71.57,248500.0,55.8167,56.1536,55.801,56.0674,248500.0
2010-03-19 11:30:00,71.57,71.75,71.49,71.66,268200.0,56.0674,56.2084,56.0047,56.1379,268200.0
2010-03-19 11:40:00,71.67,71.85,71.66,71.79,231400.0,56.1457,56.2867,56.1379,56.2397,231400.0
2010-03-19 11:50:00,71.79,72.0,71.78,71.97,202900.0,56.2397,56.4042,56.2319,56.3807,202900.0
2010-03-19 12:00:00,71.96,71.99,71.8,71.93,205100.0,56.3729,56.3964,56.2476,56.3494,205100.0
2010-03-19 12:10:00,71.92,71.99,71.61,71.61,172200.0,56.3416,56.3964,56.0987,56.0987,172200.0
2010-03-19 12:20:00,71.61,71.77,71.55,71.67,125000.0,56.0987,56.2241,56.0517,56.1457,125000.0
2010-03-19 12:30:00,71.68,71.7,71.58,71.61,159200.0,56.1536,56.1692,56.0752,56.0987,159200.0
2010-03-19 12:40:00,71.62,71.63,71.57,71.63,86000.0,56.1066,56.1144,56.0674,56.1144,86000.0
2010-03-19 12:50:00,71.63,71.65,71.43,71.47,183900.0,56.1144,56.1301,55.9577,55.989,183900.0
2010-03-19 13:00:00,71.46,71.55,71.44,71.51,134500.0,55.9812,56.0517,55.9655,56.0204,134500.0
2010-03-19 13:10:00,71.51,71.54,71.45,71.47,99800.0,56.0204,56.0439,55.9734,55.989,99800.0
2010-03-19 13:20:00,71.48,71.52,71.36,71.51,118000.0,55.9969,56.0282,55.9029,56.0204,118000.0
2010-03-19 13:30:00,71.51,71.53,71.43,71.49,113400.0,56.0204,56.036,55.9577,56.0047,113400.0
2010-03-19 13:40:00,71.49,71.51,71.38,71.38,156800.0,56.0047,56.0204,55.9185,55.9185,156800.0
2010-03-19 13:50:00,71.39,71.53,71.36,71.51,174000.0,55.9264,56.036,55.9029,56.0204,174000.0
2010-03-19 14:00:00,71.5,71.52,71.41,71.5,113500.0,56.0125,56.0282,55.942,56.0125,113500.0
2010-03-19 14:10:00,71.5,71.53,71.42,71.53,106300.0,56.0125,56.036,55.9499,56.036,106300.0
2010-03-19 14:20:00,71.52,71.74,71.52,71.73,236800.0,56.0282,56.2006,56.0282,56.1927,236800.0
2010-03-19 14:30:00,71.72,71.76,71.61,71.65,258900.0,56.1849,56.2162,56.0987,56.1301,258900.0
2010-03-19 14:40:00,71.65,71.7,71.61,71.62,177200.0,56.1301,56.1692,56.0987,56.1066,177200.0
2010-03-19 14:50:00,71.62,71.64,71.48,71.49,135100.0,56.1066,56.1222,55.9969,56.0047,135100.0
2010-03-19 15:00:00,71.5,71.64,71.41,71.58,241200.0,56.0125,56.1222,55.942,56.0752,241200.0
2010-03-19 15:10:00,71.57,71.58,71.48,71.54,185900.0,56.0674,56.0752,55.9969,56.0439,185900.0
2010-03-19 15:20:00,71.54,71.59,71.4,71.48,255000.0,56.0439,56.0831,55.9342,55.9969,255000.0
2010-03-19 15:30:00,71.46,71.47,71.19,71.23,348800.0,55.9812,55.989,55.7697,55.801,348800.0
2010-03-19 15:40:00,71.23,71.29,71.13,71.23,524200.0,55.801,55.848,55.7227,55.801,524200.0
2010-03-19 15:50:00,71.24,71.31,71.03,71.1,972900.0,55.8089,55.8637,55.6444,55.6992,972900.0
2010-03-22 09:30:00,71.68,72.19,71.51,72.1,886600.0,56.1536,56.5531,56.0204,56.4826,886600.0
2010-03-22 09:40:00,72.09,72.44,72.06,72.09,479600.0,56.4747,56.7489,56.4512,56.4747,479600.0
2010-03-22 09:50:00,72.09,72.28,72.02,72.24,766200.0,56.4747,56.6236,56.4199,56.5923,766200.0
2010-03-22 10:00:00,72.24,72.29,72.12,72.18,284400.0,56.5923,56.6314,56.4982,56.5453,284400.0
2010-03-22 10:10:00,72.21,72.25,72.13,72.24,239900.0,56.5688,56.6001,56.5061,56.5923,239900.0
2010-03-22 10:20:00,72.24,72.54,72.24,72.42,310900.0,56.5923,56.8273,56.5923,56.7333,310900.0
2010-03-22 10:30:00,72.44,72.5,72.35,72.38,222400.0,56.7489,56.7959,56.6784,56.7019,222400.0
2010-03-22 10:40:00,72.4,72.58,72.38,72.48,302900.0,56.7176,56.8586,56.7019,56.7803,302900.0
2010-03-22 10:50:00,72.48,72.56,72.45,72.49,324600.0,56.7803,56.8429,56.7568,56.7881,324600.0
2010-03-22 11:00:00,72.48,72.61,72.47,72.6,278100.0,56.7803,56.8821,56.7724,56.8743,278100.0
2010-03-22 11:10:00,72.6,72.64,72.36,72.38,219700.0,56.8743,56.9056,56.6863,56.7019,219700.0
2010-03-22 11:20:00,72.39,72.47,72.29,72.29,180400.0,56.7098,56.7724,56.6314,56.6314,180400.0
2010-03-22 11:30:00,72.29,72.32,72.19,72.26,260000.0,56.6314,56.6549,56.5531,56.6079,260000.0
2010-03-22 11:40:00,72.27,72.28,72.14,72.21,183300.0,56.6158,56.6236,56.5139,56.5688,183300.0
2010-03-22 11:50:00,72.21,72.28,72.19,72.25,167100.0,56.5688,56.6236,56.5531,56.6001,167100.0
2010-03-22 12:00:00,72.24,72.32,72.17,72.29,180000.0,56.5923,56.6549,56.5374,56.6314,180000.0
2010-03-22 12:10:00,72.28,72.33,72.24,72.27,104800.0,56.6236,56.6628,56.5923,56.6158,104800.0
2010-03-22 12:20:00,72.27,72.3,72.21,72.28,95100.0,56.6158,56.6393,56.5688,56.6236,95100.0
2010-03-22 12:30:00,72.28,72.3,72.15,72.17,194800.0,56.6236,56.6393,56.5218,56.5374,194800.0
2010-03-22 12:40:00,72.17,72.22,72.14,72.16,68000.0,56.5374,56.5766,56.5139,56.5296,68000.0
2010-03-22 12:50:00,72.16,72.19,72.08,72.12,114700.0,56.5296,56.5531,56.4669,56.4982,114700.0
2010-03-22 13:00:00,72.11,72.27,72.11,72.23,143800.0,56.4904,56.6158,56.4904,56.5844,143800.0
2010-03-22 13:10:00,72.23,72.28,72.2,72.23,90200.0,56.5844,56.6236,56.5609,56.5844,90200.0
2010-03-22 13:20:00,72.23,72.23,72.11,72.12,68300.0,56.5844,56.5844,56.4904,56.4982,68300.0
2010-03-22 13:30:00,72.12,72.16,72.1,72.14,81300.0,56.4982,56.5296,56.4826,56.5139,81300.0
2010-03-22 13:40:00,72.16,72.24,72.14,72.24,100700.0,56.5296,56.5923,56.5139,56.5923,100700.0
2010-03-22 13:50:00,72.24,72.27,72.14,72.14,81500.0,56.5923,56.6158,56.5139,56.5139,81500.0
2010-03-22 14:00:00,72.13,72.16,72.03,72.06,102200.0,56.5061,56.5296,56.4277,56.4512,102200.0
2010-03-22 14:10:00,72.06,72.07,72.0,72.0,116900.0,56.4512,56.4591,56.4042,56.4042,116900.0
2010-03-22 14:20:00,72.01,72.09,72.0,72.04,142500.0,56.4121,56.4747,56.4042,56.4356,142500.0
2010-03-22 14:30:00,72.05,72.17,72.04,72.13,140100.0,56.4434,56.5374,56.4356,56.5061,140100.0
2010-03-22 14:40:00,72.13,72.17,72.06,72.12,71900.0,56.5061,56.5374,56.4512,56.4982,71900.0
2010-03-22 14:50:00,72.11,72.15,71.94,71.97,211500.0,56.4904,56.5218,56.3572,56.3807,211500.0
2010-03-22 15:00:00,71.96,72.08,71.91,72.05,209000.0,56.3729,56.4669,56.3337,56.4434,209000.0
2010-03-22 15:10:00,72.05,72.11,72.04,72.07,142000.0,56.4434,56.4904,56.4356,56.4591,142000.0
2010-03-22 15:20:00,72.07,72.13,72.06,72.06,159200.0,56.4591,56.5061,56.4512,56.4512,159200.0
2010-03-22 15:30:00,72.06,72.07,71.96,72.05,175600.0,56.4512,56.4591,56.3729,56.4434,175600.0
2010-03-22 15:40:00,72.04,72.07,71.94,72.0,278800.0,56.4356,56.4591,56.3572,56.4042,278800.0
2010-03-22 15:50:00,71.99,72.0,71.9,71.91,428000.0,56.3964,56.4042,56.3259,56.3337,428000.0
2010-03-23 09:30:00,72.54,72.63,72.17,72.24,288400.0,56.8273,56.8978,56.5374,56.5923,288400.0
2010-03-23 09:40:00,72.24,72.36,72.1,72.25,114400.0,56.5923,56.6863,56.4826,56.6001,114400.0
2010-03-23 09:50:00,72.25,72.25,71.8,72.0,213000.0,56.6001,56.6001,56.2476,56.4042,213000.0
2010-03-23 10:00:00,72.0,72.21,71.88,72.09,180500.0,56.4042,56.5688,56.3102,56.4747,180500.0
2010-03-23 10:10:00,72.09,72.09,71.88,71.92,191000.0,56.4747,56.4747,56.3102,56.3416,191000.0
2010-03-23 10:20:00,71.92,72.01,71.87,72.0,204500.0,56.3416,56.4121,56.3024,56.4042,204500.0
2010-03-23 10:30:00,72.0,72.04,71.69,71.77,222900.0,56.4042,56.4356,56.1614,56.2241,222900.0
2010-03-23 10:40:00,71.78,71.86,71.7,71.75,111400.0,56.2319,56.2946,56.1692,56.2084,111400.0
2010-03-23 10:50:00,71.76,71.84,71.57,71.59,164900.0,56.2162,56.2789,56.0674,56.0831,164900.0
2010-03-23 11:00:00,71.58,71.66,71.51,71.54,151200.0,56.0752,56.1379,56.0204,56.0439,151200.0
2010-03-23 11:10:00,71.55,71.65,71.53,71.62,73200.0,56.0517,56.1301,56.036,56.1066,73200.0
2010-03-23 11:20:00,71.62,71.86,71.62,71.86,107500.0,56.1066,56.2946,56.1066,56.2946,107500.0
2010-03-23 11:30:00,71.86,71.92,71.72,71.74,152400.0,56.2946,56.3416,56.1849,56.2006,152400.0
2010-03-23 11:40:00,71.73,71.8,71.64,71.72,108100.0,56.1927,56.2476,56.1222,56.1849,108100.0
2010-03-23 11:50:00,71.72,71.86,71.7,71.82,84800.0,56.1849,56.2946,56.1692,56.2632,84800.0
2010-03-23 12:00:00,71.82,71.95,71.79,71.9,89000.0,56.2632,56.3651,56.2397,56.3259,89000.0
2010-03-23 12:10:00,71.88,71.9,71.82,71.85,56900.0,56.3102,56.3259,56.2632,56.2867,56900.0
2010-03-23 12:20:00,71.85,71.93,71.82,71.92,50200.0,56.2867,56.3494,56.2632,56.3416,50200.0
2010-03-23 12:30:00,71.92,71.95,71.81,71.9,49800.0,56.3416,56.3651,56.2554,56.3259,49800.0
2010-03-23 12:40:00,71.91,71.93,71.81,71.84,31800.0,56.3337,56.3494,56.2554,56.2789,31800.0
2010-03-23 12:50:00,71.83,71.9,71.82,71.88,38900.0,56.2711,56.3259,56.2632,56.3102,38900.0
2010-03-23 13:00:00,71.87,71.96,71.87,71.93,33500.0,56.3024,56.3729,56.3024,56.3494,33500.0
2010-03-23 13:10:00,71.93,71.94,71.82,71.83,58800.0,56.3494,56.3572,56.2632,56.2711,58800.0
2010-03-23 13:20:00,71.83,71.9,71.82,71.86,47300.0,56.2711,56.3259,56.2632,56.2946,47300.0
2010-03-23 13:30:00,71.86,71.88,71.82,71.85,39400.0,56.2946,56.3102,56.2632,56.2867,39400.0
2010-03-23 13:40:00,71.85,71.88,71.75,71.79,125200.0,56.2867,56.3102,56.2084,56.2397,125200.0
2010-03-23 13:50:00,71.79,71.83,71.7,71.7,76800.0,56.2397,56.2711,56.1692,56.1692,76800.0
2010-03-23 14:00:00,71.71,71.75,71.64,71.73,95100.0,56.1771,56.2084,56.1222,56.1927,95100.0
2010-03-23 14:10:00,71.74,71.84,71.73,71.82,39700.0,56.2006,56.2789,56.1927,56.2632,39700.0
2010-03-23 14:20:00,71.81,71.89,71.78,71.89,43700.0,56.2554,56.3181,56.2319,56.3181,43700.0
2010-03-23 14:30:00,71.89,72.0,71.83,71.93,83900.0,56.3181,56.4042,56.2711,56.3494,83900.0
2010-03-23 14:40:00,71.93,71.99,71.92,71.95,32800.0,56.3494,56.3964,56.3416,56.3651,32800.0
2010-03-23 14:50:00,71.96,72.03,71.93,72.01,92200.0,56.3729,56.4277,56.3494,56.4121,92200.0
2010-03-23 15:00:00,72.0,72.04,71.99,72.03,199500.0,56.4042,56.4356,56.3964,56.4277,199500.0
2010-03-23 15:10:00,72.02,72.07,72.0,72.06,213700.0,56.4199,56.4591,56.4042,56.4512,213700.0
2010-03-23 15:20:00,72.06,72.33,72.05,72.3,315800.0,56.4512,56.6628,56.4434,56.6393,315800.0
2010-03-23 15:30:00,72.29,72.29,72.13,72.15,162000.0,56.6314,56.6314,56.5061,56.5218,162000.0
2010-03-23 15:40:00,72.15,72.23,72.14,72.19,189600.0,56.5218,56.5844,56.5139,56.5531,189600.0
2010-03-23 15:50:00,72.19,72.26,72.13,72.21,279700.0,56.5531,56.6079,56.5061,56.5688,279700.0
2010-03-24 09:30:00,72.42,73.07,72.38,73.0,364100.0,56.7333,57.2425,56.7019,57.1876,364100.0
2010-03-24 09:40:00,72.97,73.15,72.79,73.02,216100.0,57.1641,57.3051,57.0231,57.2033,216100.0
2010-03-24 09:50:00,73.02,73.1,72.83,72.86,240100.0,57.2033,57.266,57.0545,57.078,240100.0
2010-03-24 10:00:00,72.87,73.2,72.79,73.11,230700.0,57.0858,57.3443,57.0231,57.2738,230700.0
2010-03-24 10:10:00,73.12,73.2,72.96,72.97,197400.0,57.2816,57.3443,57.1563,57.1641,197400.0
2010-03-24 10:20:00,72.97,73.03,72.85,72.89,132900.0,57.1641,57.2111,57.0701,57.1015,132900.0
2010-03-24 10:30:00,72.9,73.0,72.74,72.9,127200.0,57.1093,57.1876,56.984,57.1093,127200.0
2010-03-24 10:40:00,72.9,72.93,72.78,72.83,166900.0,57.1093,57.1328,57.0153,57.0545,166900.0
2010-03-24 10:50:00,72.83,72.84,72.7,72.72,100100.0,57.0545,57.0623,56.9526,56.9683,100100.0
2010-03-24 11:00:00,72.72,72.89,72.71,72.77,107000.0,56.9683,57.1015,56.9604,57.0075,107000.0
2010-03-24 11:10:00,72.76,72.8,72.5,72.61,184000.0,56.9996,57.031,56.7959,56.8821,184000.0
2010-03-24 11:20:00,72.62,72.77,72.57,72.75,124100.0,56.8899,57.0075,56.8508,56.9918,124100.0
2010-03-24 11:30:00,72.75,72.75,72.5,72.56,134800.0,56.9918,56.9918,56.7959,56.8429,134800.0
2010-03-24 11:40:00,72.54,72.59,72.43,72.49,88200.0,56.8273,56.8664,56.7411,56.7881,88200.0
2010-03-24 11:50:00,72.48,72.74,72.46,72.7,113500.0,56.7803,56.984,56.7646,56.9526,113500.0
2010-03-24 12:00:00,72.69,72.76,72.6,72.64,80900.0,56.9448,56.9996,56.8743,56.9056,80900.0
2010-03-24 12:10:00,72.64,72.73,72.61,72.68,67100.0,56.9056,56.9761,56.8821,56.9369,67100.0
2010-03-24 12:20:00,72.67,72.77,72.62,72.76,49000.0,56.9291,57.0075,56.8899,56.9996,49000.0
2010-03-24 12:30:00,72.75,72.97,72.72,72.86,125100.0,56.9918,57.1641,56.9683,57.078,125100.0
2010-03-24 12:40:00,72.88,72.96,72.86,72.95,40100.0,57.0936,57.1563,57.078,57.1485,40100.0
2010-03-24 12:50:00,72.93,72.93,72.77,72.83,77400.0,57.1328,57.1328,57.0075,57.0545,77400.0
2010-03-24 13:00:00,72.82,72.82,72.57,72.68,102000.0,57.0466,57.0466,56.8508,56.9369,102000.0
2010-03-24 13:10:00,72.68,72.78,72.67,72.7,76700.0,56.9369,57.0153,56.9291,56.9526,76700.0
2010-03-24 13:20:00,72.7,72.74,72.57,72.67,117300.0,56.9526,56.984,56.8508,56.9291,117300.0
2010-03-24 13:30:00,72.66,72.7,72.6,72.69,74800.0,56.9213,56.9526,56.8743,56.9448,74800.0
2010-03-24 13:40:00,72.7,72.7,72.4,72.51,123600.0,56.9526,56.9526,56.7176,56.8038,123600.0
2010-03-24 13:50:00,72.5,72.74,72.45,72.73,99600.0,56.7959,56.984,56.7568,56.9761,99600.0
2010-03-24 14:00:00,72.73,72.73,72.58,72.65,56100.0,56.9761,56.9761,56.8586,56.9134,56100.0
2010-03-24 14:10:00,72.65,72.75,72.62,72.72,124500.0,56.9134,56.9918,56.8899,56.9683,124500.0
2010-03-24 14:20:00,72.71,72.75,72.3,72.37,516200.0,56.9604,56.9918,56.6393,56.6941,516200.0
2010-03-24 14:30:00,72.36,72.43,72.04,72.28,680700.0,56.6863,56.7411,56.4356,56.6236,680700.0
2010-03-24 14:40:00,72.28,72.36,72.06,72.07,291300.0,56.6236,56.6863,56.4512,56.4591,291300.0
2010-03-24 14:50:00,72.1,72.15,71.85,71.91,388300.0,56.4826,56.5218,56.2867,56.3337,388300.0
2010-03-24 15:00:00,71.91,72.11,71.78,72.03,298700.0,56.3337,56.4904,56.2319,56.4277,298700.0
2010-03-24 15:10:00,72.03,72.05,71.8,72.0,190500.0,56.4277,56.4434,56.2476,56.4042,190500.0
2010-03-24 15:20:00,72.01,72.21,71.99,72.13,149900.0,56.4121,56.5688,56.3964,56.5061,149900.0
2010-03-24 15:30:00,72.13,72.45,72.12,72.38,340200.0,56.5061,56.7568,56.4982,56.7019,340200.0
2010-03-24 15:40:00,72.37,72.39,72.19,72.3,342700.0,56.6941,56.7098,56.5531,56.6393,342700.0
2010-03-24 15:50:00,72.3,72.33,72.25,72.31,501400.0,56.6393,56.6628,56.6001,56.6471,501400.0
2010-03-25 09:30:00,72.95,73.33,72.62,73.09,314600.0,57.1485,57.4462,56.8899,57.2581,314600.0
2010-03-25 09:40:00,73.11,73.26,73.01,73.01,132000.0,57.2738,57.3913,57.1955,57.1955,132000.0
2010-03-25 09:50:00,73.01,73.18,72.81,73.16,207500.0,57.1955,57.3286,57.0388,57.313,207500.0
2010-03-25 10:00:00,73.15,73.25,72.0,72.95,141600.0,57.3051,57.3835,56.4042,57.1485,141600.0
2010-03-25 10:10:00,72.94,73.0,72.85,72.93,149500.0,57.1406,57.1876,57.0701,57.1328,149500.0
2010-03-25 10:20:00,72.91,73.17,72.85,72.86,169600.0,57.1171,57.3208,57.0701,57.078,169600.0
2010-03-25 10:30:00,72.86,72.91,72.57,72.81,186500.0,57.078,57.1171,56.8508,57.0388,186500.0
2010-03-25 10:40:00,72.81,72.9,72.62,72.89,143700.0,57.0388,57.1093,56.8899,57.1015,143700.0
2010-03-25 10:50:00,72.89,73.21,72.54,72.91,73000.0,57.1015,57.3521,56.8273,57.1171,73000.0
2010-03-25 11:00:00,72.91,73.0,72.87,72.98,88000.0,57.1171,57.1876,57.0858,57.172,88000.0
2010-03-25 11:10:00,72.99,73.3,72.95,73.27,194200.0,57.1798,57.4227,57.1485,57.3991,194200.0
2010-03-25 11:20:00,73.26,73.3,73.15,73.18,76400.0,57.3913,57.4227,57.3051,57.3286,76400.0
2010-03-25 11:30:00,73.19,73.3,73.08,73.08,83700.0,57.3365,57.4227,57.2503,57.2503,83700.0
2010-03-25 11:40:00,73.08,73.22,73.05,73.15,55100.0,57.2503,57.36,57.2268,57.3051,55100.0
2010-03-25 11:50:00,73.16,73.27,73.09,73.24,78800.0,57.313,57.3991,57.2581,57.3756,78800.0
2010-03-25 12:00:00,73.22,73.24,72.94,73.18,56000.0,57.36,57.3756,57.1406,57.3286,56000.0
2010-03-25 12:10:00,73.18,73.19,73.0,73.1,68700.0,57.3286,57.3365,57.1876,57.266,68700.0
2010-03-25 12:20:00,73.09,73.13,73.02,73.08,42600.0,57.2581,57.2895,57.2033,57.2503,42600.0
2010-03-25 12:30:00,73.07,73.16,73.02,73.08,39000.0,57.2425,57.313,57.2033,57.2503,39000.0
2010-03-25 12:40:00,73.07,73.19,73.0,73.16,72100.0,57.2425,57.3365,57.1876,57.313,72100.0
2010-03-25 12:50:00,73.16,73.28,73.09,73.14,42500.0,57.313,57.407,57.2581,57.2973,42500.0
2010-03-25 13:00:00,73.14,73.24,73.1,73.24,70700.0,57.2973,57.3756,57.266,57.3756,70700.0
2010-03-25 13:10:00,73.23,73.32,73.2,73.28,69900.0,57.3678,57.4383,57.3443,57.407,69900.0
2010-03-25 13:20:00,73.27,73.43,73.24,73.34,121000.0,57.3991,57.5245,57.3756,57.454,121000.0
2010-03-25 13:30:00,73.34,73.36,73.15,73.28,113000.0,57.454,57.4697,57.3051,57.407,113000.0
2010-03-25 13:40:00,73.27,73.27,73.03,73.09,152400.0,57.3991,57.3991,57.2111,57.2581,152400.0
2010-03-25 13:50:00,73.1,73.13,72.88,72.98,155600.0,57.266,57.2895,57.0936,57.172,155600.0
2010-03-25 14:00:00,72.97,73.21,72.93,73.09,61400.0,57.1641,57.3521,57.1328,57.2581,61400.0
2010-03-25 14:10:00,73.08,73.1,72.79,73.04,58500.0,57.2503,57.266,57.0231,57.219,58500.0
2010-03-25 14:20:00,73.03,73.05,72.73,72.81,157200.0,57.2111,57.2268,56.9761,57.0388,157200.0
2010-03-25 14:30:00,72.81,73.2,72.72,72.85,103700.0,57.0388,57.3443,56.9683,57.0701,103700.0
2010-03-25 14:40:00,72.84,72.84,72.67,72.68,91500.0,57.0623,57.0623,56.9291,56.9369,91500.0
2010-03-25 14:50:00,72.68,72.82,72.57,72.75,98200.0,56.9369,57.0466,56.8508,56.9918,98200.0
2010-03-25 15:00:00,72.74,73.0,72.74,72.95,113300.0,56.984,57.1876,56.984,57.1485,113300.0
2010-03-25 15:10:00,72.94,72.99,72.86,72.86,75500.0,57.1406,57.1798,57.078,57.078,75500.0
2010-03-25 15:20:00,72.86,72.95,72.8,72.82,101500.0,57.078,57.1485,57.031,57.0466,101500.0
2010-03-25 15:30:00,72.82,72.83,72.52,72.54,222200.0,57.0466,57.0545,56.8116,56.8273,222200.0
2010-03-25 15:40:00,72.54,72.68,72.42,72.43,469000.0,56.8273,56.9369,56.7333,56.7411,469000.0
2010-03-25 15:50:00,72.44,72.71,72.39,72.51,400200.0,56.7489,56.9604,56.7098,56.8038,400200.0
2010-03-26 09:30:00,72.66,72.94,72.57,72.87,116900.0,56.9213,57.1406,56.8508,57.0858,116900.0
2010-03-26 09:40:00,72.88,72.9,72.54,72.69,172800.0,57.0936,57.1093,56.8273,56.9448,172800.0
2010-03-26 09:50:00,72.69,72.78,72.35,72.42,254800.0,56.9448,57.0153,56.6784,56.7333,254800.0
2010-03-26 10:00:00,72.43,72.75,72.43,72.71,290100.0,56.7411,56.9918,56.7411,56.9604,290100.0
2010-03-26 10:10:00,72.72,72.8,72.52,72.62,118600.0,56.9683,57.031,56.8116,56.8899,118600.0
2010-03-26 10:20:00,72.62,72.66,72.5,72.6,134900.0,56.8899,56.9213,56.7959,56.8743,134900.0
2010-03-26 10:30:00,72.61,72.67,72.57,72.6,103800.0,56.8821,56.9291,56.8508,56.8743,103800.0
2010-03-26 10:40:00,72.59,72.71,72.54,72.62,121800.0,56.8664,56.9604,56.8273,56.8899,121800.0
2010-03-26 10:50:00,72.61,72.72,72.54,72.59,104600.0,56.8821,56.9683,56.8273,56.8664,104600.0
2010-03-26 11:00:00,72.6,72.79,72.55,72.71,79000.0,56.8743,57.0231,56.8351,56.9604,79000.0
2010-03-26 11:10:00,72.74,72.83,72.71,72.74,109000.0,56.984,57.0545,56.9604,56.984,109000.0
2010-03-26 11:20:00,72.74,72.81,72.71,72.76,56300.0,56.984,57.0388,56.9604,56.9996,56300.0
2010-03-26 11:30:00,72.75,72.9,72.73,72.83,60200.0,56.9918,57.1093,56.9761,57.0545,60200.0
2010-03-26 11:40:00,72.81,72.9,72.76,72.88,57800.0,57.0388,57.1093,56.9996,57.0936,57800.0
2010-03-26 11:50:00,72.85,72.94,72.78,72.8,76000.0,57.0701,57.1406,57.0153,57.031,76000.0
2010-03-26 12:00:00,72.79,72.99,72.77,72.95,105000.0,57.0231,57.1798,57.0075,57.1485,105000.0
2010-03-26 12:10:00,72.92,72.99,72.9,72.92,52500.0,57.125,57.1798,57.1093,57.125,52500.0
2010-03-26 12:20:00,72.91,72.93,72.65,72.68,150600.0,57.1171,57.1328,56.9134,56.9369,150600.0
2010-03-26 12:30:00,72.69,72.73,72.55,72.65,92100.0,56.9448,56.9761,56.8351,56.9134,92100.0
2010-03-26 12:40:00,72.65,72.66,72.45,72.45,93900.0,56.9134,56.9213,56.7568,56.7568,93900.0
2010-03-26 12:50:00,72.45,72.65,72.38,72.43,207800.0,56.7568,56.9134,56.7019,56.7411,207800.0
2010-03-26 13:00:00,72.42,72.58,72.36,72.42,154700.0,56.7333,56.8586,56.6863,56.7333,154700.0
2010-03-26 13:10:00,72.42,72.51,72.38,72.45,98100.0,56.7333,56.8038,56.7019,56.7568,98100.0
2010-03-26 13:20:00,72.45,72.53,72.39,72.41,81200.0,56.7568,56.8194,56.7098,56.7254,81200.0
2010-03-26 13:30:00,72.4,72.61,72.36,72.57,127600.0,56.7176,56.8821,56.6863,56.8508,127600.0
2010-03-26 13:40:00,72.56,72.73,72.51,72.51,70300.0,56.8429,56.9761,56.8038,56.8038,70300.0
2010-03-26 13:50:00,72.49,72.54,72.46,72.47,52200.0,56.7881,56.8273,56.7646,56.7724,52200.0
2010-03-26 14:00:00,72.47,72.51,72.36,72.48,75800.0,56.7724,56.8038,56.6863,56.7803,75800.0
2010-03-26 14:10:00,72.47,72.52,72.4,72.44,86300.0,56.7724,56.8116,56.7176,56.7489,86300.0
2010-03-26 14:20:00,72.46,72.61,72.4,72.57,75600.0,56.7646,56.8821,56.7176,56.8508,75600.0
2010-03-26 14:30:00,72.57,72.73,72.56,72.69,71200.0,56.8508,56.9761,56.8429,56.9448,71200.0
2010-03-26 14:40:00,72.68,72.71,72.52,72.55,58200.0,56.9369,56.9604,56.8116,56.8351,58200.0
2010-03-26 14:50:00,72.55,72.62,72.4,72.52,130100.0,56.8351,56.8899,56.7176,56.8116,130100.0
2010-03-26 15:00:00,72.5,72.57,72.4,72.48,94300.0,56.7959,56.8508,56.7176,56.7803,94300.0
2010-03-26 15:10:00,72.47,72.51,72.42,72.51,146400.0,56.7724,56.8038,56.7333,56.8038,146400.0
2010-03-26 15:20:00,72.5,72.53,72.42,72.5,94400.0,56.7959,56.8194,56.7333,56.7959,94400.0
2010-03-26 15:30:00,72.5,72.59,72.49,72.57,184000.0,56.7959,56.8664,56.7881,56.8508,184000.0
2010-03-26 15:40:00,72.57,72.61,72.47,72.55,196800.0,56.8508,56.8821,56.7724,56.8351,196800.0
2010-03-26 15:50:00,72.55,72.65,72.53,72.6,283800.0,56.8351,56.9134,56.8194,56.8743,283800.0
2010-03-29 09:30:00,73.08,73.32,73.0,73.29,282300.0,57.2503,57.4383,57.1876,57.4148,282300.0
2010-03-29 09:40:00,73.25,73.79,73.25,73.57,271900.0,57.3835,57.8065,57.3835,57.6342,271900.0
2010-03-29 09:50:00,73.57,73.88,73.57,73.76,295900.0,57.6342,57.877,57.6342,57.783,295900.0
2010-03-29 10:00:00,73.76,73.78,73.48,73.57,190700.0,57.783,57.7987,57.5637,57.6342,190700.0
2010-03-29 10:10:00,73.57,73.9,73.57,73.83,181600.0,57.6342,57.8927,57.6342,57.8378,181600.0
2010-03-29 10:20:00,73.83,73.96,73.74,73.78,155500.0,57.8378,57.9397,57.7673,57.7987,155500.0
2010-03-29 10:30:00,73.81,74.0,73.67,73.97,208700.0,57.8222,57.971,57.7125,57.9475,208700.0
2010-03-29 10:40:00,73.97,74.24,73.95,74.21,332700.0,57.9475,58.159,57.9319,58.1355,332700.0
2010-03-29 10:50:00,74.19,74.22,73.97,74.16,136200.0,58.1199,58.1434,57.9475,58.0964,136200.0
2010-03-29 11:00:00,74.16,74.45,74.12,74.44,268200.0,58.0964,58.3236,58.065,58.3157,268200.0
2010-03-29 11:10:00,74.45,74.53,74.34,74.35,199100.0,58.3236,58.3862,58.2374,58.2452,199100.0
2010-03-29 11:20:00,74.36,74.38,74.2,74.24,92400.0,58.253,58.2687,58.1277,58.159,92400.0
2010-03-29 11:30:00,74.23,74.24,74.05,74.05,104100.0,58.1512,58.159,58.0102,58.0102,104100.0
2010-03-29 11:40:00,74.06,74.18,74.05,74.14,106900.0,58.018,58.112,58.0102,58.0807,106900.0
2010-03-29 11:50:00,74.14,74.22,74.11,74.15,67500.0,58.0807,58.1434,58.0572,58.0885,67500.0
2010-03-29 12:00:00,74.15,74.25,74.13,74.18,121100.0,58.0885,58.1669,58.0729,58.112,121100.0
2010-03-29 12:10:00,74.16,74.2,74.13,74.17,48000.0,58.0964,58.1277,58.0729,58.1042,48000.0
2010-03-29 12:20:00,74.16,74.25,74.1,74.25,89500.0,58.0964,58.1669,58.0494,58.1669,89500.0
2010-03-29 12:30:00,74.23,74.3,74.06,74.06,94500.0,58.1512,58.206,58.018,58.018,94500.0
2010-03-29 12:40:00,74.07,74.1,73.97,74.06,202600.0,58.0259,58.0494,57.9475,58.018,202600.0
2010-03-29 12:50:00,74.06,74.06,73.86,74.0,194000.0,58.018,58.018,57.8614,57.971,194000.0
2010-03-29 13:00:00,74.0,74.07,73.96,74.01,110300.0,57.971,58.0259,57.9397,57.9789,110300.0
2010-03-29 13:10:00,74.0,74.14,73.99,74.02,90700.0,57.971,58.0807,57.9632,57.9867,90700.0
2010-03-29 13:20:00,74.02,74.09,73.97,73.98,91700.0,57.9867,58.0415,57.9475,57.9554,91700.0
2010-03-29 13:30:00,73.98,74.07,73.84,73.98,85200.0,57.9554,58.0259,57.8457,57.9554,85200.0
2010-03-29 13:40:00,73.98,74.06,73.88,74.03,89100.0,57.9554,58.018,57.877,57.9945,89100.0
2010-03-29 13:50:00,74.01,74.09,73.99,74.02,67000.0,57.9789,58.0415,57.9632,57.9867,67000.0
2010-03-29 14:00:00,74.02,74.05,73.98,74.04,115200.0,57.9867,58.0102,57.9554,58.0024,115200.0
2010-03-29 14:10:00,74.03,74.09,73.95,74.05,140900.0,57.9945,58.0415,57.9319,58.0102,140900.0
2010-03-29 14:20:00,74.05,74.07,73.92,74.06,178300.0,58.0102,58.0259,57.9084,58.018,178300.0
2010-03-29 14:30:00,74.06,74.1,73.99,74.06,148800.0,58.018,58.0494,57.9632,58.018,148800.0
2010-03-29 14:40:00,74.06,74.06,74.0,74.02,69500.0,58.018,58.018,57.971,57.9867,69500.0
2010-03-29 14:50:00,74.03,74.17,74.01,74.06,148200.0,57.9945,58.1042,57.9789,58.018,148200.0
2010-03-29 15:00:00,74.07,74.1,74.01,74.07,137700.0,58.0259,58.0494,57.9789,58.0259,137700.0
2010-03-29 15:10:00,74.07,74.17,74.02,74.12,172100.0,58.0259,58.1042,57.9867,58.065,172100.0
2010-03-29 15:20:00,74.12,74.2,74.04,74.16,213500.0,58.065,58.1277,58.0024,58.0964,213500.0
2010-03-29 15:30:00,74.15,74.21,74.02,74.11,291600.0,58.0885,58.1355,57.9867,58.0572,291600.0
2010-03-29 15:40:00,74.11,74.14,73.95,74.0,775300.0,58.0572,58.0807,57.9319,57.971,775300.0
2010-03-29 15:50:00,74.01,74.11,73.13,74.1,1043500.0,57.9789,58.0572,57.2895,58.0494,1043500.0
2010-03-30 09:30:00,73.85,74.0,73.75,73.81,294000.0,57.8535,57.971,57.7752,57.8222,294000.0
2010-03-30 09:40:00,73.81,73.94,73.65,73.92,177700.0,57.8222,57.924,57.6968,57.9084,177700.0
2010-03-30 09:50:00,73.92,74.18,73.85,73.92,226600.0,57.9084,58.112,57.8535,57.9084,226600.0
2010-03-30 10:00:00,73.92,73.95,73.68,73.76,160000.0,57.9084,57.9319,57.7203,57.783,160000.0
2010-03-30 10:10:00,73.74,73.83,73.47,73.5,223100.0,57.7673,57.8378,57.5558,57.5793,223100.0
2010-03-30 10:20:00,73.5,73.6,73.37,73.43,158600.0,57.5793,57.6577,57.4775,57.5245,158600.0
2010-03-30 10:30:00,73.45,73.61,73.43,73.55,122800.0,57.5402,57.6655,57.5245,57.6185,122800.0
2010-03-30 10:40:00,73.55,73.75,73.53,73.75,83300.0,57.6185,57.7752,57.6028,57.7752,83300.0
2010-03-30 10:50:00,73.75,73.75,73.48,73.48,112500.0,57.7752,57.7752,57.5637,57.5637,112500.0
2010-03-30 11:00:00,73.48,73.49,73.0,73.05,195000.0,57.5637,57.5715,57.1876,57.2268,195000.0
2010-03-30 11:10:00,73.05,73.07,72.85,72.86,162600.0,57.2268,57.2425,57.0701,57.078,162600.0
2010-03-30 11:20:00,72.85,72.87,72.7,72.79,167800.0,57.0701,57.0858,56.9526,57.0231,167800.0
2010-03-30 11:30:00,72.81,72.89,72.75,72.89,85400.0,57.0388,57.1015,56.9918,57.1015,85400.0
2010-03-30 11:40:00,72.88,73.06,72.87,72.98,76100.0,57.0936,57.2346,57.0858,57.172,76100.0
2010-03-30 11:50:00,72.98,73.04,72.92,73.04,42900.0,57.172,57.219,57.125,57.219,42900.0
2010-03-30 12:00:00,73.02,73.2,73.0,73.13,76300.0,57.2033,57.3443,57.1876,57.2895,76300.0
2010-03-30 12:10:00,73.15,73.22,73.1,73.15,41900.0,57.3051,57.36,57.266,57.3051,41900.0
2010-03-30 12:20:00,73.16,73.4,73.14,73.35,74300.0,57.313,57.501,57.2973,57.4618,74300.0
2010-03-30 12:30:00,73.36,73.41,73.3,73.33,46800.0,57.4697,57.5088,57.4227,57.4462,46800.0
2010-03-30 12:40:00,73.3,73.36,73.25,73.3,38200.0,57.4227,57.4697,57.3835,57.4227,38200.0
2010-03-30 12:50:00,73.31,73.45,73.28,73.39,53600.0,57.4305,57.5402,57.407,57.4932,53600.0
2010-03-30 13:00:00,73.39,73.39,73.26,73.37,73000.0,57.4932,57.4932,57.3913,57.4775,73000.0
2010-03-30 13:10:00,73.38,73.4,73.3,73.32,39700.0,57.4853,57.501,57.4227,57.4383,39700.0
2010-03-30 13:20:00,73.31,73.34,73.15,73.22,66400.0,57.4305,57.454,57.3051,57.36,66400.0
2010-03-30 13:30:00,73.22,73.27,73.17,73.26,50500.0,57.36,57.3991,57.3208,57.3913,50500.0
2010-03-30 13:40:00,73.26,73.37,73.25,73.32,69700.0,57.3913,57.4775,57.3835,57.4383,69700.0
2010-03-30 13:50:00,73.32,73.43,73.32,73.35,44800.0,57.4383,57.5245,57.4383,57.4618,44800.0
2010-03-30 14:00:00,73.35,73.38,73.23,73.36,63800.0,57.4618,57.4853,57.3678,57.4697,63800.0
2010-03-30 14:10:00,73.36,73.42,73.29,73.31,42500.0,57.4697,57.5167,57.4148,57.4305,42500.0
2010-03-30 14:20:00,73.31,73.38,73.28,73.35,36900.0,57.4305,57.4853,57.407,57.4618,36900.0
2010-03-30 14:30:00,73.35,73.54,73.35,73.53,73500.0,57.4618,57.6107,57.4618,57.6028,73500.0
2010-03-30 14:40:00,73.53,73.55,73.48,73.54,40800.0,57.6028,57.6185,57.5637,57.6107,40800.0
2010-03-30 14:50:00,73.53,73.75,73.53,73.6,87400.0,57.6028,57.7752,57.6028,57.6577,87400.0
2010-03-30 15:00:00,73.6,73.62,73.51,73.54,49500.0,57.6577,57.6733,57.5872,57.6107,49500.0
2010-03-30 15:10:00,73.54,73.63,73.49,73.58,56600.0,57.6107,57.6812,57.5715,57.642,56600.0
2010-03-30 15:20:00,73.57,73.64,73.47,73.57,107200.0,57.6342,57.689,57.5558,57.6342,107200.0
2010-03-30 15:30:00,73.57,73.62,73.49,73.49,116600.0,57.6342,57.6733,57.5715,57.5715,116600.0
2010-03-30 15:40:00,73.49,73.53,73.34,73.45,203700.0,57.5715,57.6028,57.454,57.5402,203700.0
2010-03-30 15:50:00,73.45,73.5,73.43,73.49,253300.0,57.5402,57.5793,57.5245,57.5715,253300.0
2010-03-31 09:30:00,72.92,73.06,72.7,72.9,311800.0,57.125,57.2346,56.9526,57.1093,311800.0
2010-03-31 09:40:00,72.9,72.95,72.14,72.25,360400.0,57.1093,57.1485,56.5139,56.6001,360400.0
2010-03-31 09:50:00,72.22,72.45,72.06,72.34,284000.0,56.5766,56.7568,56.4512,56.6706,284000.0
2010-03-31 10:00:00,72.34,72.65,72.31,72.58,241100.0,56.6706,56.9134,56.6471,56.8586,241100.0
2010-03-31 10:10:00,72.58,72.58,72.12,72.22,214600.0,56.8586,56.8586,56.4982,56.5766,214600.0
2010-03-31 10:20:00,72.26,72.42,72.2,72.35,164000.0,56.6079,56.7333,56.5609,56.6784,164000.0
2010-03-31 10:30:00,72.36,72.43,72.23,72.28,194100.0,56.6863,56.7411,56.5844,56.6236,194100.0
2010-03-31 10:40:00,72.29,72.39,72.29,72.31,131400.0,56.6314,56.7098,56.6314,56.6471,131400.0
2010-03-31 10:50:00,72.31,72.39,72.29,72.31,84400.0,56.6471,56.7098,56.6314,56.6471,84400.0
2010-03-31 11:00:00,72.31,72.31,71.95,72.14,297500.0,56.6471,56.6471,56.3651,56.5139,297500.0
2010-03-31 11:10:00,72.14,72.3,72.14,72.29,91400.0,56.5139,56.6393,56.5139,56.6314,91400.0
2010-03-31 11:20:00,72.28,72.5,72.25,72.48,115800.0,56.6236,56.7959,56.6001,56.7803,115800.0
2010-03-31 11:30:00,72.46,72.63,72.44,72.61,123400.0,56.7646,56.8978,56.7489,56.8821,123400.0
2010-03-31 11:40:00,72.62,72.71,72.57,72.68,118100.0,56.8899,56.9604,56.8508,56.9369,118100.0
2010-03-31 11:50:00,72.68,72.7,72.55,72.58,108000.0,56.9369,56.9526,56.8351,56.8586,108000.0
2010-03-31 12:00:00,72.57,72.61,72.55,72.58,45000.0,56.8508,56.8821,56.8351,56.8586,45000.0
2010-03-31 12:10:00,72.58,72.7,72.51,72.7,84400.0,56.8586,56.9526,56.8038,56.9526,84400.0
2010-03-31 12:20:00,72.7,72.75,72.65,72.68,63900.0,56.9526,56.9918,56.9134,56.9369,63900.0
2010-03-31 12:30:00,72.67,72.75,72.59,72.7,75000.0,56.9291,56.9918,56.8664,56.9526,75000.0
2010-03-31 12:40:00,72.7,72.72,72.55,72.61,57400.0,56.9526,56.9683,56.8351,56.8821,57400.0
2010-03-31 12:50:00,72.62,72.72,72.62,72.67,40000.0,56.8899,56.9683,56.8899,56.9291,40000.0
2010-03-31 13:00:00,72.66,72.67,72.51,72.54,88900.0,56.9213,56.9291,56.8038,56.8273,88900.0
2010-03-31 13:10:00,72.54,72.57,72.5,72.54,54300.0,56.8273,56.8508,56.7959,56.8273,54300.0
2010-03-31 13:20:00,72.54,72.62,72.43,72.62,69500.0,56.8273,56.8899,56.7411,56.8899,69500.0
2010-03-31 13:30:00,72.6,72.68,72.54,72.65,37600.0,56.8743,56.9369,56.8273,56.9134,37600.0
2010-03-31 13:40:00,72.65,72.83,72.65,72.82,57800.0,56.9134,57.0545,56.9134,57.0466,57800.0
2010-03-31 13:50:00,72.82,72.9,72.8,72.88,106400.0,57.0466,57.1093,57.031,57.0936,106400.0
2010-03-31 14:00:00,72.89,72.95,72.85,72.93,189300.0,57.1015,57.1485,57.0701,57.1328,189300.0
2010-03-31 14:10:00,72.94,72.97,72.83,72.9,104200.0,57.1406,57.1641,57.0545,57.1093,104200.0
2010-03-31 14:20:00,72.89,72.94,72.88,72.92,52000.0,57.1015,57.1406,57.0936,57.125,52000.0
2010-03-31 14:30:00,72.92,72.94,72.84,72.84,71900.0,57.125,57.1406,57.0623,57.0623,71900.0
2010-03-31 14:40:00,72.85,72.88,72.57,72.6,93200.0,57.0701,57.0936,56.8508,56.8743,93200.0
2010-03-31 14:50:00,72.6,72.63,72.51,72.57,77100.0,56.8743,56.8978,56.8038,56.8508,77100.0
2010-03-31 15:00:00,72.57,72.61,72.42,72.48,60300.0,56.8508,56.8821,56.7333,56.7803,60300.0
2010-03-31 15:10:00,72.48,72.5,72.37,72.43,63600.0,56.7803,56.7959,56.6941,56.7411,63600.0
2010-03-31 15:20:00,72.43,72.61,72.35,72.61,122000.0,56.7411,56.8821,56.6784,56.8821,122000.0
2010-03-31 15:30:00,72.61,72.61,72.41,72.47,144400.0,56.8821,56.8821,56.7254,56.7724,144400.0
2010-03-31 15:40:00,72.48,72.48,72.25,72.3,273100.0,56.7803,56.7803,56.6001,56.6393,273100.0
2010-03-31 15:50:00,72.3,72.62,72.28,72.57,507700.0,56.6393,56.8899,56.6236,56.8508,507700.0
2010-04-01 09:30:00,73.24,73.51,73.18,73.23,300800.0,57.3756,57.5872,57.3286,57.3678,300800.0
2010-04-01 09:40:00,73.22,73.5,73.21,73.33,121400.0,57.36,57.5793,57.3521,57.4462,121400.0
2010-04-01 09:50:00,73.32,73.33,73.1,73.15,88300.0,57.4383,57.4462,57.266,57.3051,88300.0
2010-04-01 10:00:00,73.15,73.37,73.15,73.23,157100.0,57.3051,57.4775,57.3051,57.3678,157100.0
2010-04-01 10:10:00,73.24,73.36,73.18,73.22,78000.0,57.3756,57.4697,57.3286,57.36,78000.0
2010-04-01 10:20:00,73.24,73.24,73.1,73.18,71500.0,57.3756,57.3756,57.266,57.3286,71500.0
2010-04-01 10:30:00,73.18,73.19,73.02,73.19,90900.0,57.3286,57.3365,57.2033,57.3365,90900.0
2010-04-01 10:40:00,73.19,73.25,73.12,73.16,80500.0,57.3365,57.3835,57.2816,57.313,80500.0
2010-04-01 10:50:00,73.16,73.24,73.13,73.17,137800.0,57.313,57.3756,57.2895,57.3208,137800.0
2010-04-01 11:00:00,73.18,73.22,73.11,73.12,79900.0,57.3286,57.36,57.2738,57.2816,79900.0
2010-04-01 11:10:00,73.12,73.12,72.92,72.92,94300.0,57.2816,57.2816,57.125,57.125,94300.0
2010-04-01 11:20:00,72.92,73.07,72.85,73.05,69700.0,57.125,57.2425,57.0701,57.2268,69700.0
2010-04-01 11:30:00,73.04,73.06,72.91,72.98,86800.0,57.219,57.2346,57.1171,57.172,86800.0
2010-04-01 11:40:00,72.97,73.09,72.97,73.07,88600.0,57.1641,57.2581,57.1641,57.2425,88600.0
2010-04-01 11:50:00,73.08,73.15,73.06,73.08,51000.0,57.2503,57.3051,57.2346,57.2503,51000.0
2010-04-01 12:00:00,73.08,73.17,73.08,73.16,47000.0,57.2503,57.3208,57.2503,57.313,47000.0
2010-04-01 12:10:00,73.16,73.17,73.08,73.15,57700.0,57.313,57.3208,57.2503,57.3051,57700.0
2010-04-01 12:20:00,73.17,73.18,73.05,73.07,82900.0,57.3208,57.3286,57.2268,57.2425,82900.0
2010-04-01 12:30:00,73.06,73.12,73.05,73.07,48900.0,57.2346,57.2816,57.2268,57.2425,48900.0
2010-04-01 12:40:00,73.07,73.2,73.04,73.18,64500.0,57.2425,57.3443,57.219,57.3286,64500.0
2010-04-01 12:50:00,73.18,73.19,73.08,73.1,52900.0,57.3286,57.3365,57.2503,57.266,52900.0
2010-04-01 13:00:00,73.1,73.12,73.03,73.06,72700.0,57.266,57.2816,57.2111,57.2346,72700.0
2010-04-01 13:10:00,73.06,73.06,72.98,72.99,54900.0,57.2346,57.2346,57.172,57.1798,54900.0
2010-04-01 13:20:00,73.0,73.08,72.99,73.02,47500.0,57.1876,57.2503,57.1798,57.2033,47500.0
2010-04-01 13:30:00,73.02,73.09,73.0,73.07,51600.0,57.2033,57.2581,57.1876,57.2425,51600.0
2010-04-01 13:40:00,73.07,73.08,72.82,72.87,84000.0,57.2425,57.2503,57.0466,57.0858,84000.0
2010-04-01 13:50:00,72.86,72.86,72.68,72.76,120500.0,57.078,57.078,56.9369,56.9996,120500.0
2010-04-01 14:00:00,72.74,72.78,72.51,72.61,138000.0,56.984,57.0153,56.8038,56.8821,138000.0
2010-04-01 14:10:00,72.6,72.88,72.59,72.85,63700.0,56.8743,57.0936,56.8664,57.0701,63700.0
2010-04-01 14:20:00,72.85,72.88,72.63,72.65,74500.0,57.0701,57.0936,56.8978,56.9134,74500.0
2010-04-01 14:30:00,72.65,72.72,72.43,72.45,97900.0,56.9134,56.9683,56.7411,56.7568,97900.0
2010-04-01 14:40:00,72.44,72.5,72.33,72.48,107400.0,56.7489,56.7959,56.6628,56.7803,107400.0
2010-04-01 14:50:00,72.49,72.64,72.3,72.46,113700.0,56.7881,56.9056,56.6393,56.7646,113700.0
2010-04-01 15:00:00,72.46,72.48,72.35,72.47,78100.0,56.7646,56.7803,56.6784,56.7724,78100.0
2010-04-01 15:10:00,72.46,72.52,72.41,72.47,97700.0,56.7646,56.8116,56.7254,56.7724,97700.0
2010-04-01 15:20:00,72.48,72.55,72.47,72.55,67500.0,56.7803,56.8351,56.7724,56.8351,67500.0
2010-04-01 15:30:00,72.54,72.68,72.35,72.65,138500.0,56.8273,56.9369,56.6784,56.9134,138500.0
2010-04-01 15:40:00,72.65,72.78,72.65,72.76,161900.0,56.9134,57.0153,56.9134,56.9996,161900.0
2010-04-01 15:50:00,72.76,72.97,72.72,72.92,408700.0,56.9996,57.1641,56.9683,57.125,408700.0
2010-04-05 09:30:00,72.99,73.02,72.65,72.69,250800.0,57.1798,57.2033,56.9134,56.9448,250800.0
2010-04-05 09:40:00,72.69,73.0,72.63,73.0,142300.0,56.9448,57.1876,56.8978,57.1876,142300.0
2010-04-05 09:50:00,72.98,73.05,72.81,72.91,133300.0,57.172,57.2268,57.0388,57.1171,133300.0
2010-04-05 10:00:00,72.93,73.0,72.85,72.9,107300.0,57.1328,57.1876,57.0701,57.1093,107300.0
2010-04-05 10:10:00,72.88,72.98,72.87,72.92,100300.0,57.0936,57.172,57.0858,57.125,100300.0
2010-04-05 10:20:00,72.93,73.0,72.8,72.81,197300.0,57.1328,57.1876,57.031,57.0388,197300.0
2010-04-05 10:30:00,72.8,72.85,72.7,72.79,151500.0,57.031,57.0701,56.9526,57.0231,151500.0
2010-04-05 10:40:00,72.79,72.86,72.68,72.68,170100.0,57.0231,57.078,56.9369,56.9369,170100.0
2010-04-05 10:50:00,72.68,72.68,72.46,72.49,305900.0,56.9369,56.9369,56.7646,56.7881,305900.0
2010-04-05 11:00:00,72.5,72.6,72.49,72.57,93100.0,56.7959,56.8743,56.7881,56.8508,93100.0
2010-04-05 11:10:00,72.58,72.64,72.56,72.6,79900.0,56.8586,56.9056,56.8429,56.8743,79900.0
2010-04-05 11:20:00,72.59,72.64,72.4,72.4,122600.0,56.8664,56.9056,56.7176,56.7176,122600.0
2010-04-05 11:30:00,72.41,72.44,72.28,72.28,118200.0,56.7254,56.7489,56.6236,56.6236,118200.0
2010-04-05 11:40:00,72.28,72.29,72.02,72.04,225900.0,56.6236,56.6314,56.4199,56.4356,225900.0
2010-04-05 11:50:00,72.04,72.2,72.04,72.1,125600.0,56.4356,56.5609,56.4356,56.4826,125600.0
2010-04-05 12:00:00,72.1,72.13,71.95,71.96,195500.0,56.4826,56.5061,56.3651,56.3729,195500.0
2010-04-05 12:10:00,71.95,71.95,71.62,71.72,481500.0,56.3651,56.3651,56.1066,56.1849,481500.0
2010-04-05 12:20:00,71.72,71.83,71.66,71.82,293400.0,56.1849,56.2711,56.1379,56.2632,293400.0
2010-04-05 12:30:00,71.83,71.98,71.83,71.94,140600.0,56.2711,56.3886,56.2711,56.3572,140600.0
2010-04-05 12:40:00,71.93,71.97,71.65,71.71,274600.0,56.3494,56.3807,56.1301,56.1771,274600.0
2010-04-05 12:50:00,71.72,71.79,71.7,71.71,118900.0,56.1849,56.2397,56.1692,56.1771,118900.0
2010-04-05 13:00:00,71.71,71.72,71.59,71.61,159200.0,56.1771,56.1849,56.0831,56.0987,159200.0
2010-04-05 13:10:00,71.6,71.6,71.43,71.45,223500.0,56.0909,56.0909,55.9577,55.9734,223500.0
2010-04-05 13:20:00,71.44,71.45,71.18,71.21,461100.0,55.9655,55.9734,55.7619,55.7854,461100.0
2010-04-05 13:30:00,71.2,71.3,70.95,71.1,372700.0,55.7775,55.8559,55.5817,55.6992,372700.0
2010-04-05 13:40:00,71.11,71.18,70.98,71.02,177000.0,55.707,55.7619,55.6052,55.6365,177000.0
2010-04-05 13:50:00,71.02,71.16,71.0,71.08,161100.0,55.6365,55.7462,55.6208,55.6835,161100.0
2010-04-05 14:00:00,71.09,71.37,71.08,71.32,214000.0,55.6914,55.9107,55.6835,55.8715,214000.0
2010-04-05 14:10:00,71.31,71.35,71.23,71.25,133800.0,55.8637,55.895,55.801,55.8167,133800.0
2010-04-05 14:20:00,71.26,71.49,71.25,71.47,176700.0,55.8245,56.0047,55.8167,55.989,176700.0
2010-04-05 14:30:00,71.47,71.57,71.42,71.55,211700.0,55.989,56.0674,55.9499,56.0517,211700.0
2010-04-05 14:40:00,71.54,71.7,71.52,71.63,219000.0,56.0439,56.1692,56.0282,56.1144,219000.0
2010-04-05 14:50:00,71.63,71.63,71.52,71.54,159300.0,56.1144,56.1144,56.0282,56.0439,159300.0
2010-04-05 15:00:00,71.54,71.64,71.52,71.58,159400.0,56.0439,56.1222,56.0282,56.0752,159400.0
2010-04-05 15:10:00,71.58,71.83,71.58,71.8,218600.0,56.0752,56.2711,56.0752,56.2476,218600.0
2010-04-05 15:20:00,71.8,71.93,71.8,71.92,366700.0,56.2476,56.3494,56.2476,56.3416,366700.0
2010-04-05 15:30:00,71.91,71.94,71.85,71.92,388900.0,56.3337,56.3572,56.2867,56.3416,388900.0
2010-04-05 15:40:00,71.92,72.16,71.87,72.09,571500.0,56.3416,56.5296,56.3024,56.4747,571500.0
2010-04-05 15:50:00,72.1,72.13,71.97,72.02,637400.0,56.4826,56.5061,56.3807,56.4199,637400.0
2010-04-06 09:30:00,71.84,72.42,71.77,72.37,235600.0,56.2789,56.7333,56.2241,56.6941,235600.0
2010-04-06 09:40:00,72.4,72.89,72.29,72.88,282100.0,56.7176,57.1015,56.6314,57.0936,282100.0
2010-04-06 09:50:00,72.88,73.18,72.82,73.16,245400.0,57.0936,57.3286,57.0466,57.313,245400.0
2010-04-06 10:00:00,73.16,73.18,73.0,73.04,195800.0,57.313,57.3286,57.1876,57.219,195800.0
2010-04-06 10:10:00,73.04,73.1,72.96,73.06,142900.0,57.219,57.266,57.1563,57.2346,142900.0
2010-04-06 10:20:00,73.06,73.07,72.95,73.01,128300.0,57.2346,57.2425,57.1485,57.1955,128300.0
2010-04-06 10:30:00,73.02,73.05,72.8,72.83,119700.0,57.2033,57.2268,57.031,57.0545,119700.0
2010-04-06 10:40:00,72.84,72.98,72.79,72.94,147000.0,57.0623,57.172,57.0231,57.1406,147000.0
2010-04-06 10:50:00,72.94,73.01,72.93,72.99,92700.0,57.1406,57.1955,57.1328,57.1798,92700.0
2010-04-06 11:00:00,72.99,73.01,72.81,72.83,99000.0,57.1798,57.1955,57.0388,57.0545,99000.0
2010-04-06 11:10:00,72.84,72.84,72.76,72.82,71600.0,57.0623,57.0623,56.9996,57.0466,71600.0
2010-04-06 11:20:00,72.82,72.94,72.82,72.92,84300.0,57.0466,57.1406,57.0466,57.125,84300.0
2010-04-06 11:30:00,72.93,72.97,72.79,72.8,102500.0,57.1328,57.1641,57.0231,57.031,102500.0
2010-04-06 11:40:00,72.8,72.82,72.77,72.79,131900.0,57.031,57.0466,57.0075,57.0231,131900.0
2010-04-06 11:50:00,72.79,72.8,72.59,72.6,93000.0,57.0231,57.031,56.8664,56.8743,93000.0
2010-04-06 12:00:00,72.6,72.68,72.57,72.66,80700.0,56.8743,56.9369,56.8508,56.9213,80700.0
2010-04-06 12:10:00,72.66,72.69,72.63,72.67,82100.0,56.9213,56.9448,56.8978,56.9291,82100.0
2010-04-06 12:20:00,72.66,72.67,72.5,72.6,85700.0,56.9213,56.9291,56.7959,56.8743,85700.0
2010-04-06 12:30:00,72.59,72.6,72.34,72.44,141600.0,56.8664,56.8743,56.6706,56.7489,141600.0
2010-04-06 12:40:00,72.44,72.46,72.36,72.36,57700.0,56.7489,56.7646,56.6863,56.6863,57700.0
2010-04-06 12:50:00,72.35,72.36,72.25,72.28,148600.0,56.6784,56.6863,56.6001,56.6236,148600.0
2010-04-06 13:00:00,72.29,72.35,72.21,72.32,155200.0,56.6314,56.6784,56.5688,56.6549,155200.0
2010-04-06 13:10:00,72.31,72.32,72.23,72.23,112000.0,56.6471,56.6549,56.5844,56.5844,112000.0
2010-04-06 13:20:00,72.23,72.34,72.22,72.29,75400.0,56.5844,56.6706,56.5766,56.6314,75400.0
2010-04-06 13:30:00,72.3,72.34,72.18,72.21,63300.0,56.6393,56.6706,56.5453,56.5688,63300.0
2010-04-06 13:40:00,72.21,72.24,72.18,72.21,72500.0,56.5688,56.5923,56.5453,56.5688,72500.0
2010-04-06 13:50:00,72.21,72.33,72.21,72.26,73800.0,56.5688,56.6628,56.5688,56.6079,73800.0
2010-04-06 14:00:00,72.26,72.31,72.25,72.3,158300.0,56.6079,56.6471,56.6001,56.6393,158300.0
2010-04-06 14:10:00,72.31,72.47,72.31,72.46,109000.0,56.6471,56.7724,56.6471,56.7646,109000.0
2010-04-06 14:20:00,72.47,72.53,72.4,72.44,169100.0,56.7724,56.8194,56.7176,56.7489,169100.0
2010-04-06 14:30:00,72.43,72.46,72.39,72.45,133700.0,56.7411,56.7646,56.7098,56.7568,133700.0
2010-04-06 14:40:00,72.45,72.46,72.35,72.36,81600.0,56.7568,56.7646,56.6784,56.6863,81600.0
2010-04-06 14:50:00,72.36,72.4,72.36,72.39,74000.0,56.6863,56.7176,56.6863,56.7098,74000.0
2010-04-06 15:00:00,72.39,72.44,72.37,72.4,115100.0,56.7098,56.7489,56.6941,56.7176,115100.0
2010-04-06 15:10:00,72.39,72.41,72.38,72.4,118500.0,56.7098,56.7254,56.7019,56.7176,118500.0
2010-04-06 15:20:00,72.4,72.41,72.3,72.3,116900.0,56.7176,56.7254,56.6393,56.6393,116900.0
2010-04-06 15:30:00,72.31,72.32,72.25,72.26,118000.0,56.6471,56.6549,56.6001,56.6079,118000.0
2010-04-06 15:40:00,72.26,72.36,72.26,72.32,163500.0,56.6079,56.6863,56.6079,56.6549,163500.0
2010-04-06 15:50:00,72.32,72.36,72.27,72.36,309400.0,56.6549,56.6863,56.6158,56.6863,309400.0
2010-04-07 09:30:00,72.16,72.34,71.83,71.92,310300.0,56.5296,56.6706,56.2711,56.3416,310300.0
2010-04-07 09:40:00,71.91,72.41,71.9,72.18,185900.0,56.3337,56.7254,56.3259,56.5453,185900.0
2010-04-07 09:50:00,72.19,72.27,71.88,71.9,186700.0,56.5531,56.6158,56.3102,56.3259,186700.0
2010-04-07 10:00:00,71.92,72.06,71.78,71.98,270400.0,56.3416,56.4512,56.2319,56.3886,270400.0
2010-04-07 10:10:00,71.98,71.99,71.8,71.8,75300.0,56.3886,56.3964,56.2476,56.2476,75300.0
2010-04-07 10:20:00,71.81,71.95,71.76,71.85,145500.0,56.2554,56.3651,56.2162,56.2867,145500.0
2010-04-07 10:30:00,71.84,71.97,71.82,71.9,101700.0,56.2789,56.3807,56.2632,56.3259,101700.0
2010-04-07 10:40:00,71.91,71.91,71.47,71.57,219800.0,56.3337,56.3337,55.989,56.0674,219800.0
2010-04-07 10:50:00,71.59,71.83,71.56,71.8,140000.0,56.0831,56.2711,56.0595,56.2476,140000.0
2010-04-07 11:00:00,71.81,72.1,71.76,72.1,89700.0,56.2554,56.4826,56.2162,56.4826,89700.0
2010-04-07 11:10:00,72.09,72.18,71.96,72.17,94200.0,56.4747,56.5453,56.3729,56.5374,94200.0
2010-04-07 11:20:00,72.18,72.3,71.95,72.23,254700.0,56.5453,56.6393,56.3651,56.5844,254700.0
2010-04-07 11:30:00,72.23,72.35,72.21,72.23,68300.0,56.5844,56.6784,56.5688,56.5844,68300.0
2010-04-07 11:40:00,72.25,72.34,72.22,72.3,66100.0,56.6001,56.6706,56.5766,56.6393,66100.0
2010-04-07 11:50:00,72.31,72.52,72.31,72.37,77700.0,56.6471,56.8116,56.6471,56.6941,77700.0
2010-04-07 12:00:00,72.36,72.42,72.25,72.27,54100.0,56.6863,56.7333,56.6001,56.6158,54100.0
2010-04-07 12:10:00,72.26,72.28,72.02,72.02,61500.0,56.6079,56.6236,56.4199,56.4199,61500.0
2010-04-07 12:20:00,72.03,72.06,71.92,72.0,95000.0,56.4277,56.4512,56.3416,56.4042,95000.0
2010-04-07 12:30:00,71.99,72.0,71.9,71.96,42700.0,56.3964,56.4042,56.3259,56.3729,42700.0
2010-04-07 12:40:00,71.98,72.01,71.91,71.95,45800.0,56.3886,56.4121,56.3337,56.3651,45800.0
2010-04-07 12:50:00,71.96,71.97,71.86,71.91,77300.0,56.3729,56.3807,56.2946,56.3337,77300.0
2010-04-07 13:00:00,71.9,71.92,71.84,71.86,224500.0,56.3259,56.3416,56.2789,56.2946,224500.0
2010-04-07 13:10:00,71.85,71.89,71.73,71.76,151400.0,56.2867,56.3181,56.1927,56.2162,151400.0
2010-04-07 13:20:00,71.76,71.81,71.74,71.76,127800.0,56.2162,56.2554,56.2006,56.2162,127800.0
2010-04-07 13:30:00,71.75,71.9,71.71,71.84,234300.0,56.2084,56.3259,56.1771,56.2789,234300.0
2010-04-07 13:40:00,71.84,71.9,71.73,71.84,165200.0,56.2789,56.3259,56.1927,56.2789,165200.0
2010-04-07 13:50:00,71.86,72.07,71.71,72.0,345300.0,56.2946,56.4591,56.1771,56.4042,345300.0
2010-04-07 14:00:00,72.0,72.2,72.0,72.2,208300.0,56.4042,56.5609,56.4042,56.5609,208300.0
2010-04-07 14:10:00,72.2,72.24,72.01,72.13,121300.0,56.5609,56.5923,56.4121,56.5061,121300.0
2010-04-07 14:20:00,72.15,72.15,71.84,71.85,143200.0,56.5218,56.5218,56.2789,56.2867,143200.0
2010-04-07 14:30:00,71.85,71.89,71.62,71.87,156700.0,56.2867,56.3181,56.1066,56.3024,156700.0
2010-04-07 14:40:00,71.86,71.88,71.7,71.71,74200.0,56.2946,56.3102,56.1692,56.1771,74200.0
2010-04-07 14:50:00,71.7,71.83,71.7,71.75,149100.0,56.1692,56.2711,56.1692,56.2084,149100.0
2010-04-07 15:00:00,71.77,71.77,71.48,71.54,288800.0,56.2241,56.2241,55.9969,56.0439,288800.0
2010-04-07 15:10:00,71.56,71.71,71.48,71.69,177200.0,56.0595,56.1771,55.9969,56.1614,177200.0
2010-04-07 15:20:00,71.69,71.75,71.62,71.73,145400.0,56.1614,56.2084,56.1066,56.1927,145400.0
2010-04-07 15:30:00,71.73,71.87,71.67,71.81,196800.0,56.1927,56.3024,56.1457,56.2554,196800.0
2010-04-07 15:40:00,71.81,71.82,71.75,71.82,290400.0,56.2554,56.2632,56.2084,56.2632,290400.0
2010-04-07 15:50:00,71.82,72.14,71.79,72.11,607900.0,56.2632,56.5139,56.2397,56.4904,607900.0
2010-04-08 09:30:00,71.89,71.94,71.5,71.52,186500.0,56.3181,56.3572,56.0125,56.0282,186500.0
2010-04-08 09:40:00,71.52,71.52,71.21,71.26,109200.0,56.0282,56.0282,55.7854,55.8245,109200.0
2010-04-08 09:50:00,71.28,71.65,71.26,71.47,171800.0,55.8402,56.1301,55.8245,55.989,171800.0
2010-04-08 10:00:00,71.48,71.59,71.44,71.46,101900.0,55.9969,56.0831,55.9655,55.9812,101900.0
2010-04-08 10:10:00,71.46,71.67,71.45,71.6,62800.0,55.9812,56.1457,55.9734,56.0909,62800.0
2010-04-08 10:20:00,71.6,71.69,71.55,71.62,103000.0,56.0909,56.1614,56.0517,56.1066,103000.0
2010-04-08 10:30:00,71.64,71.7,71.42,71.45,75500.0,56.1222,56.1692,55.9499,55.9734,75500.0
2010-04-08 10:40:00,71.41,71.46,71.34,71.42,47200.0,55.942,55.9812,55.8872,55.9499,47200.0
2010-04-08 10:50:00,71.43,71.55,71.38,71.46,45000.0,55.9577,56.0517,55.9185,55.9812,45000.0
2010-04-08 11:00:00,71.45,71.58,71.45,71.54,53400.0,55.9734,56.0752,55.9734,56.0439,53400.0
2010-04-08 11:10:00,71.54,71.57,71.44,71.55,93700.0,56.0439,56.0674,55.9655,56.0517,93700.0
2010-04-08 11:20:00,71.55,71.69,71.55,71.59,56400.0,56.0517,56.1614,56.0517,56.0831,56400.0
2010-04-08 11:30:00,71.61,71.7,71.59,71.67,56200.0,56.0987,56.1692,56.0831,56.1457,56200.0
2010-04-08 11:40:00,71.67,71.74,71.62,71.74,68900.0,56.1457,56.2006,56.1066,56.2006,68900.0
2010-04-08 11:50:00,71.74,71.89,71.69,71.88,58100.0,56.2006,56.3181,56.1614,56.3102,58100.0
2010-04-08 12:00:00,71.89,71.92,71.85,71.9,55300.0,56.3181,56.3416,56.2867,56.3259,55300.0
2010-04-08 12:10:00,71.9,72.03,71.89,72.02,82300.0,56.3259,56.4277,56.3181,56.4199,82300.0
2010-04-08 12:20:00,72.03,72.22,72.03,72.18,89700.0,56.4277,56.5766,56.4277,56.5453,89700.0
2010-04-08 12:30:00,72.17,72.19,72.05,72.09,48900.0,56.5374,56.5531,56.4434,56.4747,48900.0
2010-04-08 12:40:00,72.08,72.2,72.05,72.2,61800.0,56.4669,56.5609,56.4434,56.5609,61800.0
2010-04-08 12:50:00,72.21,72.25,72.14,72.25,51100.0,56.5688,56.6001,56.5139,56.6001,51100.0
2010-04-08 13:00:00,72.24,72.38,72.24,72.36,72000.0,56.5923,56.7019,56.5923,56.6863,72000.0
2010-04-08 13:10:00,72.36,72.39,72.24,72.24,65500.0,56.6863,56.7098,56.5923,56.5923,65500.0
2010-04-08 13:20:00,72.26,72.29,71.87,72.27,57200.0,56.6079,56.6314,56.3024,56.6158,57200.0
2010-04-08 13:30:00,72.27,72.39,72.26,72.35,72400.0,56.6158,56.7098,56.6079,56.6784,72400.0
2010-04-08 13:40:00,72.36,72.4,72.33,72.39,77400.0,56.6863,56.7176,56.6628,56.7098,77400.0
2010-04-08 13:50:00,72.38,72.4,72.25,72.25,91900.0,56.7019,56.7176,56.6001,56.6001,91900.0
2010-04-08 14:00:00,72.24,72.33,72.24,72.28,45400.0,56.5923,56.6628,56.5923,56.6236,45400.0
2010-04-08 14:10:00,72.28,72.37,72.26,72.31,50100.0,56.6236,56.6941,56.6079,56.6471,50100.0
2010-04-08 14:20:00,72.32,72.32,72.21,72.25,62700.0,56.6549,56.6549,56.5688,56.6001,62700.0
2010-04-08 14:30:00,72.26,72.26,72.17,72.2,53800.0,56.6079,56.6079,56.5374,56.5609,53800.0
2010-04-08 14:40:00,72.21,72.36,72.18,72.36,71100.0,56.5688,56.6863,56.5453,56.6863,71100.0
2010-04-08 14:50:00,72.35,72.39,72.28,72.31,92100.0,56.6784,56.7098,56.6236,56.6471,92100.0
2010-04-08 15:00:00,72.31,72.35,72.26,72.26,111100.0,56.6471,56.6784,56.6079,56.6079,111100.0
2010-04-08 15:10:00,72.27,72.4,72.25,72.39,103900.0,56.6158,56.7176,56.6001,56.7098,103900.0
2010-04-08 15:20:00,72.4,72.4,72.33,72.34,99700.0,56.7176,56.7176,56.6628,56.6706,99700.0
2010-04-08 15:30:00,72.34,72.46,72.33,72.42,165000.0,56.6706,56.7646,56.6628,56.7333,165000.0
2010-04-08 15:40:00,72.41,72.41,72.33,72.37,208800.0,56.7254,56.7254,56.6628,56.6941,208800.0
2010-04-08 15:50:00,72.38,72.38,72.26,72.28,378600.0,56.7019,56.7019,56.6079,56.6236,378600.0
2010-04-09 09:30:00,72.26,72.48,72.02,72.04,113800.0,56.6079,56.7803,56.4199,56.4356,113800.0
2010-04-09 09:40:00,72.05,72.07,71.81,71.89,166600.0,56.4434,56.4591,56.2554,56.3181,166600.0
2010-04-09 09:50:00,71.87,72.45,71.87,72.41,108800.0,56.3024,56.7568,56.3024,56.7254,108800.0
2010-04-09 10:00:00,72.43,72.66,72.39,72.43,136700.0,56.7411,56.9213,56.7098,56.7411,136700.0
2010-04-09 10:10:00,72.43,72.5,72.41,72.46,89800.0,56.7411,56.7959,56.7254,56.7646,89800.0
2010-04-09 10:20:00,72.47,72.5,72.05,72.15,112700.0,56.7724,56.7959,56.4434,56.5218,112700.0
2010-04-09 10:30:00,72.14,72.39,72.04,72.39,81000.0,56.5139,56.7098,56.4356,56.7098,81000.0
2010-04-09 10:40:00,72.4,72.45,72.34,72.41,113700.0,56.7176,56.7568,56.6706,56.7254,113700.0
2010-04-09 10:50:00,72.43,72.44,72.25,72.34,67000.0,56.7411,56.7489,56.6001,56.6706,67000.0
2010-04-09 11:00:00,72.33,72.45,72.32,72.37,65700.0,56.6628,56.7568,56.6549,56.6941,65700.0
2010-04-09 11:10:00,72.37,72.48,72.34,72.34,51400.0,56.6941,56.7803,56.6706,56.6706,51400.0
2010-04-09 11:20:00,72.35,72.48,72.32,72.43,48100.0,56.6784,56.7803,56.6549,56.7411,48100.0
2010-04-09 11:30:00,72.43,72.49,72.38,72.49,46300.0,56.7411,56.7881,56.7019,56.7881,46300.0
2010-04-09 11:40:00,72.49,72.5,72.36,72.36,56300.0,56.7881,56.7959,56.6863,56.6863,56300.0
2010-04-09 11:50:00,72.39,72.43,72.23,72.28,50000.0,56.7098,56.7411,56.5844,56.6236,50000.0
2010-04-09 12:00:00,72.29,72.31,72.19,72.25,52500.0,56.6314,56.6471,56.5531,56.6001,52500.0
2010-04-09 12:10:00,72.24,72.26,72.21,72.25,52100.0,56.5923,56.6079,56.5688,56.6001,52100.0
2010-04-09 12:20:00,72.24,72.26,72.21,72.25,46100.0,56.5923,56.6079,56.5688,56.6001,46100.0
2010-04-09 12:30:00,72.25,72.25,72.13,72.19,48000.0,56.6001,56.6001,56.5061,56.5531,48000.0
2010-04-09 12:40:00,72.2,72.25,72.19,72.19,42900.0,56.5609,56.6001,56.5531,56.5531,42900.0
2010-04-09 12:50:00,72.19,72.26,72.18,72.2,42200.0,56.5531,56.6079,56.5453,56.5609,42200.0
2010-04-09 13:00:00,72.21,72.21,71.99,72.0,68100.0,56.5688,56.5688,56.3964,56.4042,68100.0
2010-04-09 13:10:00,72.01,72.05,71.95,71.98,74400.0,56.4121,56.4434,56.3651,56.3886,74400.0
2010-04-09 13:20:00,71.98,72.11,71.98,72.09,39700.0,56.3886,56.4904,56.3886,56.4747,39700.0
2010-04-09 13:30:00,72.08,72.19,72.08,72.19,44100.0,56.4669,56.5531,56.4669,56.5531,44100.0
2010-04-09 13:40:00,72.18,72.25,72.18,72.22,42500.0,56.5453,56.6001,56.5453,56.5766,42500.0
2010-04-09 13:50:00,72.22,72.24,72.12,72.14,58000.0,56.5766,56.5923,56.4982,56.5139,58000.0
2010-04-09 14:00:00,72.13,72.14,72.0,72.1,75900.0,56.5061,56.5139,56.4042,56.4826,75900.0
2010-04-09 14:10:00,72.1,72.18,72.07,72.16,30500.0,56.4826,56.5453,56.4591,56.5296,30500.0
2010-04-09 14:20:00,72.15,72.24,72.1,72.1,72200.0,56.5218,56.5923,56.4826,56.4826,72200.0
2010-04-09 14:30:00,72.11,72.2,72.1,72.19,34300.0,56.4904,56.5609,56.4826,56.5531,34300.0
2010-04-09 14:40:00,72.19,72.24,72.17,72.23,31500.0,56.5531,56.5923,56.5374,56.5844,31500.0
2010-04-09 14:50:00,72.23,72.24,72.11,72.15,44900.0,56.5844,56.5923,56.4904,56.5218,44900.0
2010-04-09 15:00:00,72.15,72.19,72.1,72.15,55400.0,56.5218,56.5531,56.4826,56.5218,55400.0
2010-04-09 15:10:00,72.15,72.18,72.07,72.18,47500.0,56.5218,56.5453,56.4591,56.5453,47500.0
2010-04-09 15:20:00,72.17,72.25,72.12,72.25,59500.0,56.5374,56.6001,56.4982,56.6001,59500.0
2010-04-09 15:30:00,72.24,72.28,72.2,72.28,98500.0,56.5923,56.6236,56.5609,56.6236,98500.0
2010-04-09 15:40:00,72.27,72.35,72.24,72.31,166600.0,56.6158,56.6784,56.5923,56.6471,166600.0
2010-04-09 15:50:00,72.32,72.44,72.31,72.41,309000.0,56.6549,56.7489,56.6471,56.7254,309000.0
2010-04-12 09:30:00,72.15,72.5,72.01,72.5,276400.0,56.5218,56.7959,56.4121,56.7959,276400.0
2010-04-12 09:40:00,72.5,72.57,72.45,72.49,91600.0,56.7959,56.8508,56.7568,56.7881,91600.0
2010-04-12 09:50:00,72.47,72.47,72.24,72.31,53900.0,56.7724,56.7724,56.5923,56.6471,53900.0
2010-04-12 10:00:00,72.33,72.52,72.28,72.47,70100.0,56.6628,56.8116,56.6236,56.7724,70100.0
2010-04-12 10:10:00,72.49,72.52,72.31,72.31,51400.0,56.7881,56.8116,56.6471,56.6471,51400.0
2010-04-12 10:20:00,72.33,72.44,72.28,72.42,55500.0,56.6628,56.7489,56.6236,56.7333,55500.0
2010-04-12 10:30:00,72.42,72.46,72.34,72.36,48100.0,56.7333,56.7646,56.6706,56.6863,48100.0
2010-04-12 10:40:00,72.36,72.5,72.34,72.46,45700.0,56.6863,56.7959,56.6706,56.7646,45700.0
2010-04-12 10:50:00,72.47,72.5,72.42,72.45,42500.0,56.7724,56.7959,56.7333,56.7568,42500.0
2010-04-12 11:00:00,72.46,72.47,72.42,72.42,27900.0,56.7646,56.7724,56.7333,56.7333,27900.0
2010-04-12 11:10:00,72.43,72.44,72.28,72.3,51300.0,56.7411,56.7489,56.6236,56.6393,51300.0
2010-04-12 11:20:00,72.3,72.31,72.26,72.28,48300.0,56.6393,56.6471,56.6079,56.6236,48300.0
2010-04-12 11:30:00,72.28,72.4,72.26,72.4,66900.0,56.6236,56.7176,56.6079,56.7176,66900.0
2010-04-12 11:40:00,72.4,72.41,72.3,72.33,33600.0,56.7176,56.7254,56.6393,56.6628,33600.0
2010-04-12 11:50:00,72.33,72.33,72.26,72.3,27100.0,56.6628,56.6628,56.6079,56.6393,27100.0
2010-04-12 12:00:00,72.31,72.4,72.29,72.39,45000.0,56.6471,56.7176,56.6314,56.7098,45000.0
2010-04-12 12:10:00,72.4,72.42,72.35,72.37,28300.0,56.7176,56.7333,56.6784,56.6941,28300.0
2010-04-12 12:20:00,72.37,72.38,72.32,72.32,24300.0,56.6941,56.7019,56.6549,56.6549,24300.0
2010-04-12 12:30:00,72.34,72.4,72.32,72.38,35600.0,56.6706,56.7176,56.6549,56.7019,35600.0
2010-04-12 12:40:00,72.39,72.42,72.31,72.32,36100.0,56.7098,56.7333,56.6471,56.6549,36100.0
2010-04-12 12:50:00,72.33,72.43,72.31,72.4,42500.0,56.6628,56.7411,56.6471,56.7176,42500.0
2010-04-12 13:00:00,72.42,72.49,72.4,72.46,81400.0,56.7333,56.7881,56.7176,56.7646,81400.0
2010-04-12 13:10:00,72.46,72.51,72.43,72.48,57000.0,56.7646,56.8038,56.7411,56.7803,57000.0
2010-04-12 13:20:00,72.49,72.53,72.43,72.49,80800.0,56.7881,56.8194,56.7411,56.7881,80800.0
2010-04-12 13:30:00,72.49,72.5,72.36,72.39,167500.0,56.7881,56.7959,56.6863,56.7098,167500.0
2010-04-12 13:40:00,72.39,72.42,72.36,72.36,56700.0,56.7098,56.7333,56.6863,56.6863,56700.0
2010-04-12 13:50:00,72.37,72.41,72.23,72.23,86200.0,56.6941,56.7254,56.5844,56.5844,86200.0
2010-04-12 14:00:00,72.21,72.26,72.16,72.2,91100.0,56.5688,56.6079,56.5296,56.5609,91100.0
2010-04-12 14:10:00,72.2,72.21,72.04,72.07,167400.0,56.5609,56.5688,56.4356,56.4591,167400.0
2010-04-12 14:20:00,72.07,72.19,72.06,72.18,65700.0,56.4591,56.5531,56.4512,56.5453,65700.0
2010-04-12 14:30:00,72.19,72.23,72.15,72.18,36600.0,56.5531,56.5844,56.5218,56.5453,36600.0
2010-04-12 14:40:00,72.19,72.19,72.06,72.16,66600.0,56.5531,56.5531,56.4512,56.5296,66600.0
2010-04-12 14:50:00,72.17,72.26,72.14,72.22,41600.0,56.5374,56.6079,56.5139,56.5766,41600.0
2010-04-12 15:00:00,72.21,72.27,72.16,72.22,74000.0,56.5688,56.6158,56.5296,56.5766,74000.0
2010-04-12 15:10:00,72.23,72.28,72.18,72.2,56100.0,56.5844,56.6236,56.5453,56.5609,56100.0
2010-04-12 15:20:00,72.2,72.21,72.05,72.09,88500.0,56.5609,56.5688,56.4434,56.4747,88500.0
2010-04-12 15:30:00,72.09,72.09,71.94,71.94,195800.0,56.4747,56.4747,56.3572,56.3572,195800.0
2010-04-12 15:40:00,71.94,71.96,71.8,71.89,259100.0,56.3572,56.3729,56.2476,56.3181,259100.0
2010-04-12 15:50:00,71.9,71.96,71.84,71.93,435000.0,56.3259,56.3729,56.2789,56.3494,435000.0
2010-04-13 09:30:00,71.54,71.69,71.31,71.45,205800.0,56.0439,56.1614,55.8637,55.9734,205800.0
2010-04-13 09:40:00,71.43,71.58,71.41,71.48,115000.0,55.9577,56.0752,55.942,55.9969,115000.0
2010-04-13 09:50:00,71.48,71.64,71.44,71.49,162900.0,55.9969,56.1222,55.9655,56.0047,162900.0
2010-04-13 10:00:00,71.47,71.49,71.28,71.28,133700.0,55.989,56.0047,55.8402,55.8402,133700.0
2010-04-13 10:10:00,71.28,71.33,71.19,71.19,117800.0,55.8402,55.8794,55.7697,55.7697,117800.0
2010-04-13 10:20:00,71.18,71.2,70.87,70.95,263700.0,55.7619,55.7775,55.519,55.5817,263700.0
2010-04-13 10:30:00,70.96,70.98,70.5,70.56,277700.0,55.5895,55.6052,55.2292,55.2762,277700.0
2010-04-13 10:40:00,70.54,70.95,70.53,70.91,246400.0,55.2605,55.5817,55.2527,55.5503,246400.0
2010-04-13 10:50:00,70.9,71.03,70.89,70.96,135700.0,55.5425,55.6444,55.5347,55.5895,135700.0
2010-04-13 11:00:00,70.97,71.18,70.97,71.14,95700.0,55.5973,55.7619,55.5973,55.7305,95700.0
2010-04-13 11:10:00,71.14,71.15,71.05,71.1,64100.0,55.7305,55.7384,55.66,55.6992,64100.0
2010-04-13 11:20:00,71.11,71.18,71.07,71.14,69400.0,55.707,55.7619,55.6757,55.7305,69400.0
2010-04-13 11:30:00,71.14,71.22,71.12,71.12,64500.0,55.7305,55.7932,55.7149,55.7149,64500.0
2010-04-13 11:40:00,71.14,71.19,71.12,71.18,46900.0,55.7305,55.7697,55.7149,55.7619,46900.0
2010-04-13 11:50:00,71.18,71.23,71.16,71.23,48000.0,55.7619,55.801,55.7462,55.801,48000.0
2010-04-13 12:00:00,71.22,71.28,71.19,71.28,50700.0,55.7932,55.8402,55.7697,55.8402,50700.0
2010-04-13 12:10:00,71.28,71.3,71.17,71.21,90600.0,55.8402,55.8559,55.754,55.7854,90600.0
2010-04-13 12:20:00,71.23,71.25,71.19,71.2,76100.0,55.801,55.8167,55.7697,55.7775,76100.0
2010-04-13 12:30:00,71.21,71.28,71.12,71.12,55100.0,55.7854,55.8402,55.7149,55.7149,55100.0
2010-04-13 12:40:00,71.12,71.14,71.06,71.09,69900.0,55.7149,55.7305,55.6679,55.6914,69900.0
2010-04-13 12:50:00,71.09,71.15,71.08,71.1,74800.0,55.6914,55.7384,55.6835,55.6992,74800.0
2010-04-13 13:00:00,71.11,71.21,71.11,71.19,93600.0,55.707,55.7854,55.707,55.7697,93600.0
2010-04-13 13:10:00,71.19,71.21,71.12,71.13,85500.0,55.7697,55.7854,55.7149,55.7227,85500.0
2010-04-13 13:20:00,71.13,71.16,71.06,71.07,50400.0,55.7227,55.7462,55.6679,55.6757,50400.0
2010-04-13 13:30:00,71.07,71.13,71.05,71.07,82800.0,55.6757,55.7227,55.66,55.6757,82800.0
2010-04-13 13:40:00,71.06,71.12,71.02,71.06,79700.0,55.6679,55.7149,55.6365,55.6679,79700.0
2010-04-13 13:50:00,71.06,71.17,71.03,71.15,142300.0,55.6679,55.754,55.6444,55.7384,142300.0
2010-04-13 14:00:00,71.15,71.28,71.15,71.21,109500.0,55.7384,55.8402,55.7384,55.7854,109500.0
2010-04-13 14:10:00,71.2,71.26,71.18,71.25,84900.0,55.7775,55.8245,55.7619,55.8167,84900.0
2010-04-13 14:20:00,71.24,71.28,71.18,71.18,89000.0,55.8089,55.8402,55.7619,55.7619,89000.0
2010-04-13 14:30:00,71.18,71.29,71.17,71.26,45500.0,55.7619,55.848,55.754,55.8245,45500.0
2010-04-13 14:40:00,71.25,71.34,71.25,71.31,80300.0,55.8167,55.8872,55.8167,55.8637,80300.0
2010-04-13 14:50:00,71.31,71.4,71.28,71.29,90100.0,55.8637,55.9342,55.8402,55.848,90100.0
2010-04-13 15:00:00,71.3,71.34,71.26,71.3,87900.0,55.8559,55.8872,55.8245,55.8559,87900.0
2010-04-13 15:10:00,71.3,71.38,71.25,71.37,139000.0,55.8559,55.9185,55.8167,55.9107,139000.0
2010-04-13 15:20:00,71.37,71.43,71.3,71.39,208800.0,55.9107,55.9577,55.8559,55.9264,208800.0
2010-04-13 15:30:00,71.39,71.44,71.37,71.38,137200.0,55.9264,55.9655,55.9107,55.9185,137200.0
2010-04-13 15:40:00,71.38,71.42,71.25,71.27,265800.0,55.9185,55.9499,55.8167,55.8324,265800.0
2010-04-13 15:50:00,71.26,71.31,71.16,71.2,358900.0,55.8245,55.8637,55.7462,55.7775,358900.0
2010-04-14 09:30:00,70.83,71.59,70.81,71.54,305400.0,55.4877,56.0831,55.472,56.0439,305400.0
2010-04-14 09:40:00,71.53,71.54,71.29,71.54,122800.0,56.036,56.0439,55.848,56.0439,122800.0
2010-04-14 09:50:00,71.53,71.63,71.14,71.23,138400.0,56.036,56.1144,55.7305,55.801,138400.0
2010-04-14 10:00:00,71.26,71.3,71.08,71.3,99900.0,55.8245,55.8559,55.6835,55.8559,99900.0
2010-04-14 10:10:00,71.3,71.33,71.15,71.27,111200.0,55.8559,55.8794,55.7384,55.8324,111200.0
2010-04-14 10:20:00,71.26,71.47,71.21,71.43,95600.0,55.8245,55.989,55.7854,55.9577,95600.0
2010-04-14 10:30:00,71.44,71.52,71.33,71.46,115300.0,55.9655,56.0282,55.8794,55.9812,115300.0
2010-04-14 10:40:00,71.48,71.51,71.33,71.48,131500.0,55.9969,56.0204,55.8794,55.9969,131500.0
2010-04-14 10:50:00,71.47,71.6,71.46,71.47,89500.0,55.989,56.0909,55.9812,55.989,89500.0
2010-04-14 11:00:00,71.47,71.51,71.37,71.37,44200.0,55.989,56.0204,55.9107,55.9107,44200.0
2010-04-14 11:10:00,71.38,71.45,71.36,71.39,41400.0,55.9185,55.9734,55.9029,55.9264,41400.0
2010-04-14 11:20:00,71.4,71.4,71.24,71.34,71300.0,55.9342,55.9342,55.8089,55.8872,71300.0
2010-04-14 11:30:00,71.33,71.35,71.15,71.19,83200.0,55.8794,55.895,55.7384,55.7697,83200.0
2010-04-14 11:40:00,71.21,71.26,71.15,71.15,60600.0,55.7854,55.8245,55.7384,55.7384,60600.0
2010-04-14 11:50:00,71.15,71.16,71.1,71.14,66300.0,55.7384,55.7462,55.6992,55.7305,66300.0
2010-04-14 12:00:00,71.13,71.2,71.11,71.18,52600.0,55.7227,55.7775,55.707,55.7619,52600.0
2010-04-14 12:10:00,71.19,71.21,71.14,71.2,44600.0,55.7697,55.7854,55.7305,55.7775,44600.0
2010-04-14 12:20:00,71.2,71.31,71.14,71.29,56200.0,55.7775,55.8637,55.7305,55.848,56200.0
2010-04-14 12:30:00,71.28,71.38,71.24,71.35,82100.0,55.8402,55.9185,55.8089,55.895,82100.0
2010-04-14 12:40:00,71.35,71.36,71.31,71.33,25200.0,55.895,55.9029,55.8637,55.8794,25200.0
2010-04-14 12:50:00,71.35,71.4,71.32,71.39,35400.0,55.895,55.9342,55.8715,55.9264,35400.0
2010-04-14 13:00:00,71.38,71.42,71.32,71.37,90900.0,55.9185,55.9499,55.8715,55.9107,90900.0
2010-04-14 13:10:00,71.36,71.42,71.34,71.39,27900.0,55.9029,55.9499,55.8872,55.9264,27900.0
2010-04-14 13:20:00,71.39,71.43,71.35,71.43,34200.0,55.9264,55.9577,55.895,55.9577,34200.0
2010-04-14 13:30:00,71.43,71.44,71.3,71.31,49200.0,55.9577,55.9655,55.8559,55.8637,49200.0
2010-04-14 13:40:00,71.31,71.38,71.28,71.35,77000.0,55.8637,55.9185,55.8402,55.895,77000.0
2010-04-14 13:50:00,71.35,71.38,71.26,71.26,53000.0,55.895,55.9185,55.8245,55.8245,53000.0
2010-04-14 14:00:00,71.26,71.44,71.26,71.35,70300.0,55.8245,55.9655,55.8245,55.895,70300.0
2010-04-14 14:10:00,71.35,71.42,71.33,71.42,39900.0,55.895,55.9499,55.8794,55.9499,39900.0
2010-04-14 14:20:00,71.41,71.5,71.4,71.42,49200.0,55.942,56.0125,55.9342,55.9499,49200.0
2010-04-14 14:30:00,71.43,71.58,71.43,71.54,49800.0,55.9577,56.0752,55.9577,56.0439,49800.0
2010-04-14 14:40:00,71.54,71.57,71.51,71.55,59700.0,56.0439,56.0674,56.0204,56.0517,59700.0
2010-04-14 14:50:00,71.56,71.59,71.5,71.57,42800.0,56.0595,56.0831,56.0125,56.0674,42800.0
2010-04-14 15:00:00,71.58,71.61,71.56,71.58,84100.0,56.0752,56.0987,56.0595,56.0752,84100.0
2010-04-14 15:10:00,71.57,71.61,71.52,71.55,101200.0,56.0674,56.0987,56.0282,56.0517,101200.0
2010-04-14 15:20:00,71.54,71.6,71.52,71.6,75800.0,56.0439,56.0909,56.0282,56.0909,75800.0
2010-04-14 15:30:00,71.6,71.76,71.57,71.7,168900.0,56.0909,56.2162,56.0674,56.1692,168900.0
2010-04-14 15:40:00,71.69,71.72,71.64,71.69,125200.0,56.1614,56.1849,56.1222,56.1614,125200.0
2010-04-14 15:50:00,71.69,71.76,71.68,71.7,194500.0,56.1614,56.2162,56.1536,56.1692,194500.0
2010-04-15 09:30:00,71.34,72.0,71.34,72.0,154400.0,55.8872,56.4042,55.8872,56.4042,154400.0
2010-04-15 09:40:00,71.99,71.99,71.78,71.85,84000.0,56.3964,56.3964,56.2319,56.2867,84000.0
2010-04-15 09:50:00,71.85,71.94,71.79,71.86,57600.0,56.2867,56.3572,56.2397,56.2946,57600.0
2010-04-15 10:00:00,71.86,72.04,71.83,72.02,77600.0,56.2946,56.4356,56.2711,56.4199,77600.0
2010-04-15 10:10:00,72.03,72.03,71.86,72.02,79000.0,56.4277,56.4277,56.2946,56.4199,79000.0
2010-04-15 10:20:00,72.02,72.2,71.99,72.19,111700.0,56.4199,56.5609,56.3964,56.5531,111700.0
2010-04-15 10:30:00,72.19,72.33,72.16,72.26,80700.0,56.5531,56.6628,56.5296,56.6079,80700.0
2010-04-15 10:40:00,72.27,72.47,72.25,72.35,91800.0,56.6158,56.7724,56.6001,56.6784,91800.0
2010-04-15 10:50:00,72.35,72.49,72.34,72.46,48400.0,56.6784,56.7881,56.6706,56.7646,48400.0
2010-04-15 11:00:00,72.46,72.61,72.45,72.55,131200.0,56.7646,56.8821,56.7568,56.8351,131200.0
2010-04-15 11:10:00,72.55,72.55,72.37,72.37,60100.0,56.8351,56.8351,56.6941,56.6941,60100.0
2010-04-15 11:20:00,72.37,72.43,72.24,72.24,53300.0,56.6941,56.7411,56.5923,56.5923,53300.0
2010-04-15 11:30:00,72.25,72.27,72.16,72.21,44700.0,56.6001,56.6158,56.5296,56.5688,44700.0
2010-04-15 11:40:00,72.2,72.2,71.9,71.96,75300.0,56.5609,56.5609,56.3259,56.3729,75300.0
2010-04-15 11:50:00,71.98,72.03,71.9,72.0,29900.0,56.3886,56.4277,56.3259,56.4042,29900.0
2010-04-15 12:00:00,72.0,72.0,71.9,71.95,26800.0,56.4042,56.4042,56.3259,56.3651,26800.0
2010-04-15 12:10:00,71.94,72.04,71.86,71.97,48000.0,56.3572,56.4356,56.2946,56.3807,48000.0
2010-04-15 12:20:00,71.99,72.03,71.9,71.99,41000.0,56.3964,56.4277,56.3259,56.3964,41000.0
2010-04-15 12:30:00,72.0,72.02,71.96,72.0,25500.0,56.4042,56.4199,56.3729,56.4042,25500.0
2010-04-15 12:40:00,72.01,72.04,71.93,71.94,34500.0,56.4121,56.4356,56.3494,56.3572,34500.0
2010-04-15 12:50:00,71.94,72.23,71.93,72.06,39300.0,56.3572,56.5844,56.3494,56.4512,39300.0
2010-04-15 13:00:00,72.06,72.09,72.0,72.04,37900.0,56.4512,56.4747,56.4042,56.4356,37900.0
2010-04-15 13:10:00,72.04,72.23,72.04,72.23,21300.0,56.4356,56.5844,56.4356,56.5844,21300.0
2010-04-15 13:20:00,72.12,72.18,72.09,72.12,47500.0,56.4982,56.5453,56.4747,56.4982,47500.0
2010-04-15 13:30:00,72.12,72.2,72.1,72.2,28800.0,56.4982,56.5609,56.4826,56.5609,28800.0
2010-04-15 13:40:00,72.2,72.21,72.08,72.11,27400.0,56.5609,56.5688,56.4669,56.4904,27400.0
2010-04-15 13:50:00,72.1,72.11,72.03,72.06,31200.0,56.4826,56.4904,56.4277,56.4512,31200.0
2010-04-15 14:00:00,72.05,72.12,72.04,72.07,80400.0,56.4434,56.4982,56.4356,56.4591,80400.0
2010-04-15 14:10:00,72.07,72.18,72.06,72.14,57500.0,56.4591,56.5453,56.4512,56.5139,57500.0
2010-04-15 14:20:00,72.14,72.27,72.13,72.27,57900.0,56.5139,56.6158,56.5061,56.6158,57900.0
2010-04-15 14:30:00,72.26,72.3,72.17,72.2,82200.0,56.6079,56.6393,56.5374,56.5609,82200.0
2010-04-15 14:40:00,72.2,72.21,72.1,72.18,62100.0,56.5609,56.5688,56.4826,56.5453,62100.0
2010-04-15 14:50:00,72.18,72.29,72.17,72.29,36900.0,56.5453,56.6314,56.5374,56.6314,36900.0
2010-04-15 15:00:00,72.29,72.3,72.19,72.21,56400.0,56.6314,56.6393,56.5531,56.5688,56400.0
2010-04-15 15:10:00,72.2,72.24,72.11,72.18,62000.0,56.5609,56.5923,56.4904,56.5453,62000.0
2010-04-15 15:20:00,72.19,72.3,72.18,72.26,84100.0,56.5531,56.6393,56.5453,56.6079,84100.0
2010-04-15 15:30:00,72.26,72.3,72.04,72.07,139300.0,56.6079,56.6393,56.4356,56.4591,139300.0
2010-04-15 15:40:00,72.07,72.16,72.0,72.06,172900.0,56.4591,56.5296,56.4042,56.4512,172900.0
2010-04-15 15:50:00,72.06,72.13,72.03,72.13,221900.0,56.4512,56.5061,56.4277,56.5061,221900.0
2010-04-16 09:30:00,72.1,72.1,71.69,71.7,600600.0,56.4826,56.4826,56.1614,56.1692,600600.0
2010-04-16 09:40:00,71.71,71.83,71.48,71.52,97100.0,56.1771,56.2711,55.9969,56.0282,97100.0
2010-04-16 09:50:00,71.52,71.68,71.41,71.45,218300.0,56.0282,56.1536,55.942,55.9734,218300.0
2010-04-16 10:00:00,71.46,71.54,71.4,71.4,127900.0,55.9812,56.0439,55.9342,55.9342,127900.0
2010-04-16 10:10:00,71.4,71.47,71.28,71.3,167500.0,55.9342,55.989,55.8402,55.8559,167500.0
2010-04-16 10:20:00,71.32,71.46,71.29,71.39,84200.0,55.8715,55.9812,55.848,55.9264,84200.0
2010-04-16 10:30:00,71.42,71.47,70.8,70.8,335900.0,55.9499,55.989,55.4642,55.4642,335900.0
2010-04-16 10:40:00,70.8,71.08,70.73,70.94,245200.0,55.4642,55.6835,55.4093,55.5738,245200.0
2010-04-16 10:50:00,70.89,71.0,70.7,70.73,217500.0,55.5347,55.6208,55.3858,55.4093,217500.0
2010-04-16 11:00:00,70.75,70.88,70.57,70.74,200200.0,55.425,55.5268,55.284,55.4172,200200.0
2010-04-16 11:10:00,70.74,70.74,70.0,70.02,337900.0,55.4172,55.4172,54.8375,54.8531,337900.0
2010-04-16 11:20:00,70.04,70.36,70.0,70.22,299700.0,54.8688,55.1195,54.8375,55.0098,299700.0
2010-04-16 11:30:00,70.22,70.5,70.11,70.34,220200.0,55.0098,55.2292,54.9236,55.1038,220200.0
2010-04-16 11:40:00,70.34,70.46,70.07,70.13,150800.0,55.1038,55.1978,54.8923,54.9393,150800.0
2010-04-16 11:50:00,70.11,70.27,70.01,70.16,213500.0,54.9236,55.049,54.8453,54.9628,213500.0
2010-04-16 12:00:00,70.16,70.18,70.01,70.11,154200.0,54.9628,54.9785,54.8453,54.9236,154200.0
2010-04-16 12:10:00,70.11,70.18,70.02,70.02,63800.0,54.9236,54.9785,54.8531,54.8531,63800.0
2010-04-16 12:20:00,70.03,70.27,70.02,70.24,103600.0,54.861,55.049,54.8531,55.0255,103600.0
2010-04-16 12:30:00,70.25,70.25,69.89,69.89,198400.0,55.0333,55.0333,54.7513,54.7513,198400.0
2010-04-16 12:40:00,69.88,70.15,69.88,70.02,89900.0,54.7434,54.955,54.7434,54.8531,89900.0
2010-04-16 12:50:00,70.02,70.15,69.95,70.1,110700.0,54.8531,54.955,54.7983,54.9158,110700.0
2010-04-16 13:00:00,70.11,70.2,70.02,70.18,121200.0,54.9236,54.9941,54.8531,54.9785,121200.0
2010-04-16 13:10:00,70.19,70.22,70.01,70.05,86500.0,54.9863,55.0098,54.8453,54.8766,86500.0
2010-04-16 13:20:00,70.03,70.13,70.03,70.07,47100.0,54.861,54.9393,54.861,54.8923,47100.0
2010-04-16 13:30:00,70.07,70.12,70.05,70.08,33900.0,54.8923,54.9315,54.8766,54.9001,33900.0
2010-04-16 13:40:00,70.09,70.14,69.99,70.05,89800.0,54.908,54.9471,54.8296,54.8766,89800.0
2010-04-16 13:50:00,70.06,70.14,70.02,70.14,71300.0,54.8845,54.9471,54.8531,54.9471,71300.0
2010-04-16 14:00:00,70.13,70.43,70.12,70.41,118100.0,54.9393,55.1743,54.9315,55.1586,118100.0
2010-04-16 14:10:00,70.43,70.69,70.42,70.61,138500.0,55.1743,55.378,55.1665,55.3153,138500.0
2010-04-16 14:20:00,70.62,70.79,70.62,70.75,151700.0,55.3232,55.4563,55.3232,55.425,151700.0
2010-04-16 14:30:00,70.75,70.91,70.74,70.76,200300.0,55.425,55.5503,55.4172,55.4328,200300.0
2010-04-16 14:40:00,70.76,70.86,70.72,70.76,162200.0,55.4328,55.5112,55.4015,55.4328,162200.0
2010-04-16 14:50:00,70.76,70.78,70.63,70.63,97400.0,55.4328,55.4485,55.331,55.331,97400.0
2010-04-16 15:00:00,70.63,70.68,70.52,70.62,216700.0,55.331,55.3702,55.2448,55.3232,216700.0
2010-04-16 15:10:00,70.62,70.8,70.58,70.61,237600.0,55.3232,55.4642,55.2918,55.3153,237600.0
2010-04-16 15:20:00,70.61,70.7,70.57,70.59,117400.0,55.3153,55.3858,55.284,55.2997,117400.0
2010-04-16 15:30:00,70.59,70.75,70.53,70.73,185000.0,55.2997,55.425,55.2527,55.4093,185000.0
2010-04-16 15:40:00,70.74,70.93,70.69,70.74,278800.0,55.4172,55.566,55.378,55.4172,278800.0
2010-04-16 15:50:00,70.74,70.92,70.68,70.79,805700.0,55.4172,55.5582,55.3702,55.4563,805700.0
2010-04-19 09:30:00,70.27,71.28,70.27,71.15,277600.0,55.049,55.8402,55.049,55.7384,277600.0
2010-04-19 09:40:00,71.13,71.16,70.77,70.88,128100.0,55.7227,55.7462,55.4407,55.5268,128100.0
2010-04-19 09:50:00,70.88,71.26,70.83,71.02,154400.0,55.5268,55.8245,55.4877,55.6365,154400.0
2010-04-19 10:00:00,71.03,71.12,70.89,71.04,111600.0,55.6444,55.7149,55.5347,55.6522,111600.0
2010-04-19 10:10:00,71.04,71.23,70.97,71.12,99600.0,55.6522,55.801,55.5973,55.7149,99600.0
2010-04-19 10:20:00,71.12,71.15,70.92,70.92,84500.0,55.7149,55.7384,55.5582,55.5582,84500.0
2010-04-19 10:30:00,70.92,70.94,70.73,70.87,85500.0,55.5582,55.5738,55.4093,55.519,85500.0
2010-04-19 10:40:00,70.88,70.94,70.77,70.8,48500.0,55.5268,55.5738,55.4407,55.4642,48500.0
2010-04-19 10:50:00,70.79,70.8,70.65,70.69,55800.0,55.4563,55.4642,55.3467,55.378,55800.0
2010-04-19 11:00:00,70.69,70.69,70.49,70.5,111800.0,55.378,55.378,55.2213,55.2292,111800.0
2010-04-19 11:10:00,70.5,70.55,70.41,70.52,90900.0,55.2292,55.2683,55.1586,55.2448,90900.0
2010-04-19 11:20:00,70.51,70.52,70.26,70.36,120100.0,55.237,55.2448,55.0411,55.1195,120100.0
2010-04-19 11:30:00,70.39,70.56,70.38,70.48,78600.0,55.143,55.2762,55.1351,55.2135,78600.0
2010-04-19 11:40:00,70.49,70.53,70.34,70.35,61000.0,55.2213,55.2527,55.1038,55.1116,61000.0
2010-04-19 11:50:00,70.35,70.37,70.16,70.27,103800.0,55.1116,55.1273,54.9628,55.049,103800.0
2010-04-19 12:00:00,70.27,70.59,70.21,70.5,125500.0,55.049,55.2997,55.002,55.2292,125500.0
2010-04-19 12:10:00,70.49,70.52,70.32,70.37,107800.0,55.2213,55.2448,55.0881,55.1273,107800.0
2010-04-19 12:20:00,70.38,70.61,70.37,70.6,70200.0,55.1351,55.3153,55.1273,55.3075,70200.0
2010-04-19 12:30:00,70.62,70.75,70.52,70.72,69700.0,55.3232,55.425,55.2448,55.4015,69700.0
2010-04-19 12:40:00,70.74,70.8,70.67,70.73,51300.0,55.4172,55.4642,55.3623,55.4093,51300.0
2010-04-19 12:50:00,70.72,70.75,70.61,70.61,37000.0,55.4015,55.425,55.3153,55.3153,37000.0
2010-04-19 13:00:00,70.62,70.62,70.42,70.44,34600.0,55.3232,55.3232,55.1665,55.1821,34600.0
2010-04-19 13:10:00,70.44,70.63,70.43,70.52,45000.0,55.1821,55.331,55.1743,55.2448,45000.0
2010-04-19 13:20:00,70.51,70.65,70.51,70.59,35000.0,55.237,55.3467,55.237,55.2997,35000.0
2010-04-19 13:30:00,70.59,70.62,70.5,70.51,50600.0,55.2997,55.3232,55.2292,55.237,50600.0
2010-04-19 13:40:00,70.52,70.59,70.5,70.55,49500.0,55.2448,55.2997,55.2292,55.2683,49500.0
2010-04-19 13:50:00,70.56,70.57,70.41,70.42,55700.0,55.2762,55.284,55.1586,55.1665,55700.0
2010-04-19 14:00:00,70.42,70.56,70.36,70.53,63500.0,55.1665,55.2762,55.1195,55.2527,63500.0
2010-04-19 14:10:00,70.52,70.68,70.5,70.59,57300.0,55.2448,55.3702,55.2292,55.2997,57300.0
2010-04-19 14:20:00,70.59,70.69,70.57,70.65,107500.0,55.2997,55.378,55.284,55.3467,107500.0
2010-04-19 14:30:00,70.64,70.81,70.54,70.81,100500.0,55.3388,55.472,55.2605,55.472,100500.0
2010-04-19 14:40:00,70.81,70.91,70.76,70.82,144100.0,55.472,55.5503,55.4328,55.4798,144100.0
2010-04-19 14:50:00,70.81,71.0,70.81,70.96,110600.0,55.472,55.6208,55.472,55.5895,110600.0
2010-04-19 15:00:00,70.96,71.11,70.88,70.9,163100.0,55.5895,55.707,55.5268,55.5425,163100.0
2010-04-19 15:10:00,70.89,70.9,70.74,70.74,122400.0,55.5347,55.5425,55.4172,55.4172,122400.0
2010-04-19 15:20:00,70.74,70.86,70.74,70.75,154500.0,55.4172,55.5112,55.4172,55.425,154500.0
2010-04-19 15:30:00,70.75,70.84,70.74,70.79,124300.0,55.425,55.4955,55.4172,55.4563,124300.0
2010-04-19 15:40:00,70.8,70.86,70.75,70.85,173300.0,55.4642,55.5112,55.425,55.5033,173300.0
2010-04-19 15:50:00,70.85,70.94,70.83,70.92,335000.0,55.5033,55.5738,55.4877,55.5582,335000.0
2010-04-20 09:30:00,71.54,71.73,71.23,71.65,154200.0,56.0439,56.1927,55.801,56.1301,154200.0
2010-04-20 09:40:00,71.67,71.79,71.47,71.65,122700.0,56.1457,56.2397,55.989,56.1301,122700.0
2010-04-20 09:50:00,71.64,71.65,71.37,71.4,159300.0,56.1222,56.1301,55.9107,55.9342,159300.0
2010-04-20 10:00:00,71.38,71.44,70.96,71.11,222000.0,55.9185,55.9655,55.5895,55.707,222000.0
2010-04-20 10:10:00,71.1,71.16,70.95,70.98,137400.0,55.6992,55.7462,55.5817,55.6052,137400.0
2010-04-20 10:20:00,70.98,71.19,70.97,71.18,201200.0,55.6052,55.7697,55.5973,55.7619,201200.0
2010-04-20 10:30:00,71.19,71.23,71.14,71.23,68700.0,55.7697,55.801,55.7305,55.801,68700.0
2010-04-20 10:40:00,71.23,71.42,71.16,71.26,75000.0,55.801,55.9499,55.7462,55.8245,75000.0
2010-04-20 10:50:00,71.26,71.56,71.26,71.56,110800.0,55.8245,56.0595,55.8245,56.0595,110800.0
2010-04-20 11:00:00,71.58,71.7,71.55,71.59,59900.0,56.0752,56.1692,56.0517,56.0831,59900.0
2010-04-20 11:10:00,71.58,71.63,71.47,71.55,68600.0,56.0752,56.1144,55.989,56.0517,68600.0
2010-04-20 11:20:00,71.54,71.63,71.4,71.58,54800.0,56.0439,56.1144,55.9342,56.0752,54800.0
2010-04-20 11:30:00,71.59,71.68,71.57,71.59,51100.0,56.0831,56.1536,56.0674,56.0831,51100.0
2010-04-20 11:40:00,71.59,71.65,71.51,71.65,40100.0,56.0831,56.1301,56.0204,56.1301,40100.0
2010-04-20 11:50:00,71.65,71.76,71.65,71.66,65000.0,56.1301,56.2162,56.1301,56.1379,65000.0
2010-04-20 12:00:00,71.67,71.87,71.66,71.84,69900.0,56.1457,56.3024,56.1379,56.2789,69900.0
2010-04-20 12:10:00,71.85,71.91,71.77,71.8,81300.0,56.2867,56.3337,56.2241,56.2476,81300.0
2010-04-20 12:20:00,71.8,71.86,71.74,71.82,65000.0,56.2476,56.2946,56.2006,56.2632,65000.0
2010-04-20 12:30:00,71.84,71.9,71.82,71.87,42400.0,56.2789,56.3259,56.2632,56.3024,42400.0
2010-04-20 12:40:00,71.89,71.92,71.83,71.83,43200.0,56.3181,56.3416,56.2711,56.2711,43200.0
2010-04-20 12:50:00,71.85,71.98,71.84,71.98,49500.0,56.2867,56.3886,56.2789,56.3886,49500.0
2010-04-20 13:00:00,71.97,71.98,71.86,71.87,40300.0,56.3807,56.3886,56.2946,56.3024,40300.0
2010-04-20 13:10:00,71.87,71.87,71.76,71.76,62200.0,56.3024,56.3024,56.2162,56.2162,62200.0
2010-04-20 13:20:00,71.76,71.86,71.76,71.8,25300.0,56.2162,56.2946,56.2162,56.2476,25300.0
2010-04-20 13:30:00,71.81,71.86,71.78,71.82,54500.0,56.2554,56.2946,56.2319,56.2632,54500.0
2010-04-20 13:40:00,71.82,71.83,71.72,71.78,62900.0,56.2632,56.2711,56.1849,56.2319,62900.0
2010-04-20 13:50:00,71.78,71.79,71.59,71.61,94700.0,56.2319,56.2397,56.0831,56.0987,94700.0
2010-04-20 14:00:00,71.61,71.64,71.53,71.6,79700.0,56.0987,56.1222,56.036,56.0909,79700.0
2010-04-20 14:10:00,71.6,71.63,71.52,71.61,89500.0,56.0909,56.1144,56.0282,56.0987,89500.0
2010-04-20 14:20:00,71.62,71.71,71.62,71.68,61500.0,56.1066,56.1771,56.1066,56.1536,61500.0
2010-04-20 14:30:00,71.68,71.72,71.62,71.63,153200.0,56.1536,56.1849,56.1066,56.1144,153200.0
2010-04-20 14:40:00,71.64,71.71,71.63,71.67,80600.0,56.1222,56.1771,56.1144,56.1457,80600.0
2010-04-20 14:50:00,71.66,71.82,71.66,71.82,89200.0,56.1379,56.2632,56.1379,56.2632,89200.0
2010-04-20 15:00:00,71.82,71.86,71.68,71.75,140600.0,56.2632,56.2946,56.1536,56.2084,140600.0
2010-04-20 15:10:00,71.75,71.78,71.63,71.69,85300.0,56.2084,56.2319,56.1144,56.1614,85300.0
2010-04-20 15:20:00,71.7,71.76,71.67,71.76,99000.0,56.1692,56.2162,56.1457,56.2162,99000.0
2010-04-20 15:30:00,71.75,71.89,71.7,71.88,177500.0,56.2084,56.3181,56.1692,56.3102,177500.0
2010-04-20 15:40:00,71.89,71.9,71.59,71.6,287700.0,56.3181,56.3259,56.0831,56.0909,287700.0
2010-04-20 15:50:00,71.59,71.72,71.39,71.42,677000.0,56.0831,56.1849,55.9264,55.9499,677000.0
2010-04-21 09:30:00,71.51,73.28,71.51,73.15,858700.0,56.0204,57.407,56.0204,57.3051,858700.0
2010-04-21 09:40:00,73.17,74.0,73.15,74.0,943500.0,57.3208,57.971,57.3051,57.971,943500.0
2010-04-21 09:50:00,73.98,74.47,73.96,74.42,713200.0,57.9554,58.3392,57.9397,58.3001,713200.0
2010-04-21 10:00:00,74.42,74.6,74.03,74.07,682300.0,58.3001,58.4411,57.9945,58.0259,682300.0
2010-04-21 10:10:00,74.07,74.14,73.82,74.0,424700.0,58.0259,58.0807,57.83,57.971,424700.0
2010-04-21 10:20:00,73.99,74.05,73.56,73.81,342200.0,57.9632,58.0102,57.6263,57.8222,342200.0
2010-04-21 10:30:00,73.79,74.14,73.6,74.14,333400.0,57.8065,58.0807,57.6577,58.0807,333400.0
2010-04-21 10:40:00,74.14,74.14,73.79,73.93,261000.0,58.0807,58.0807,57.8065,57.9162,261000.0
2010-04-21 10:50:00,73.96,74.12,73.93,73.99,181500.0,57.9397,58.065,57.9162,57.9632,181500.0
2010-04-21 11:00:00,73.99,74.11,73.85,73.9,207600.0,57.9632,58.0572,57.8535,57.8927,207600.0
2010-04-21 11:10:00,73.9,74.13,73.77,74.1,310400.0,57.8927,58.0729,57.7908,58.0494,310400.0
2010-04-21 11:20:00,74.1,74.25,73.82,73.84,273200.0,58.0494,58.1669,57.83,57.8457,273200.0
2010-04-21 11:30:00,73.83,73.84,73.29,73.47,282600.0,57.8378,57.8457,57.4148,57.5558,282600.0
2010-04-21 11:40:00,73.48,73.63,73.38,73.5,112200.0,57.5637,57.6812,57.4853,57.5793,112200.0
2010-04-21 11:50:00,73.5,73.75,73.5,73.74,136000.0,57.5793,57.7752,57.5793,57.7673,136000.0
2010-04-21 12:00:00,73.75,73.8,73.6,73.6,73900.0,57.7752,57.8143,57.6577,57.6577,73900.0
2010-04-21 12:10:00,73.62,73.74,73.6,73.72,74800.0,57.6733,57.7673,57.6577,57.7517,74800.0
2010-04-21 12:20:00,73.73,74.09,73.72,74.06,221800.0,57.7595,58.0415,57.7517,58.018,221800.0
2010-04-21 12:30:00,74.05,74.19,73.96,74.05,132600.0,58.0102,58.1199,57.9397,58.0102,132600.0
2010-04-21 12:40:00,74.04,74.12,73.98,74.04,79100.0,58.0024,58.065,57.9554,58.0024,79100.0
2010-04-21 12:50:00,74.04,74.19,74.01,74.11,119200.0,58.0024,58.1199,57.9789,58.0572,119200.0
2010-04-21 13:00:00,74.09,74.25,74.01,74.21,118100.0,58.0415,58.1669,57.9789,58.1355,118100.0
2010-04-21 13:10:00,74.2,74.28,74.09,74.28,113300.0,58.1277,58.1904,58.0415,58.1904,113300.0
2010-04-21 13:20:00,74.28,74.29,74.08,74.18,78800.0,58.1904,58.1982,58.0337,58.112,78800.0
2010-04-21 13:30:00,74.18,74.23,74.15,74.2,101300.0,58.112,58.1512,58.0885,58.1277,101300.0
2010-04-21 13:40:00,74.2,74.4,74.12,74.36,204300.0,58.1277,58.2844,58.065,58.253,204300.0
2010-04-21 13:50:00,74.36,74.65,74.36,74.6,357300.0,58.253,58.4802,58.253,58.4411,357300.0
2010-04-21 14:00:00,74.61,74.61,74.23,74.27,267900.0,58.4489,58.4489,58.1512,58.1825,267900.0
2010-04-21 14:10:00,74.28,74.32,74.06,74.15,238500.0,58.1904,58.2217,58.018,58.0885,238500.0
2010-04-21 14:20:00,74.14,74.35,73.96,74.01,351100.0,58.0807,58.2452,57.9397,57.9789,351100.0
2010-04-21 14:30:00,74.01,74.07,73.84,73.99,202000.0,57.9789,58.0259,57.8457,57.9632,202000.0
2010-04-21 14:40:00,73.99,74.29,73.99,74.05,231900.0,57.9632,58.1982,57.9632,58.0102,231900.0
2010-04-21 14:50:00,74.05,74.35,73.96,74.33,193400.0,58.0102,58.2452,57.9397,58.2295,193400.0
2010-04-21 15:00:00,74.33,74.42,74.16,74.18,191300.0,58.2295,58.3001,58.0964,58.112,191300.0
2010-04-21 15:10:00,74.19,74.39,74.14,74.37,271700.0,58.1199,58.2765,58.0807,58.2609,271700.0
2010-04-21 15:20:00,74.37,74.5,74.25,74.46,330800.0,58.2609,58.3627,58.1669,58.3314,330800.0
2010-04-21 15:30:00,74.46,74.5,74.26,74.29,376800.0,58.3314,58.3627,58.1747,58.1982,376800.0
2010-04-21 15:40:00,74.29,74.44,74.21,74.31,398700.0,58.1982,58.3157,58.1355,58.2139,398700.0
2010-04-21 15:50:00,74.32,74.35,74.08,74.16,668400.0,58.2217,58.2452,58.0337,58.0964,668400.0
2010-04-22 09:30:00,74.47,74.58,73.68,74.25,570200.0,58.3392,58.4254,57.7203,58.1669,570200.0
2010-04-22 09:40:00,74.26,74.66,74.1,74.52,462700.0,58.1747,58.4881,58.0494,58.3784,462700.0
2010-04-22 09:50:00,74.53,75.29,74.53,75.27,639100.0,58.3862,58.9816,58.3862,58.9659,639100.0
2010-04-22 10:00:00,75.26,75.44,75.2,75.38,443100.0,58.9581,59.0991,58.9111,59.0521,443100.0
2010-04-22 10:10:00,75.37,75.88,75.3,75.85,519400.0,59.0443,59.4438,58.9894,59.4203,519400.0
2010-04-22 10:20:00,75.85,76.0,75.71,75.79,380700.0,59.4203,59.5378,59.3106,59.3733,380700.0
2010-04-22 10:30:00,75.78,75.93,75.55,75.68,338400.0,59.3655,59.483,59.1853,59.2871,338400.0
2010-04-22 10:40:00,75.68,75.68,75.47,75.59,250800.0,59.2871,59.2871,59.1226,59.2166,250800.0
2010-04-22 10:50:00,75.58,75.59,75.26,75.28,291100.0,59.2088,59.2166,58.9581,58.9738,291100.0
2010-04-22 11:00:00,75.28,75.44,75.25,75.27,268600.0,58.9738,59.0991,58.9503,58.9659,268600.0
2010-04-22 11:10:00,75.27,75.32,75.09,75.21,253600.0,58.9659,59.0051,58.8249,58.9189,253600.0
2010-04-22 11:20:00,75.23,75.33,75.21,75.3,153900.0,58.9346,59.0129,58.9189,58.9894,153900.0
2010-04-22 11:30:00,75.29,75.31,75.0,75.04,248000.0,58.9816,58.9973,58.7544,58.7858,248000.0
2010-04-22 11:40:00,75.02,75.09,74.78,74.8,156000.0,58.7701,58.8249,58.5821,58.5977,156000.0
2010-04-22 11:50:00,74.79,74.89,74.71,74.85,136400.0,58.5899,58.6682,58.5272,58.6369,136400.0
2010-04-22 12:00:00,74.86,75.1,74.84,75.04,118100.0,58.6447,58.8328,58.6291,58.7858,118100.0
2010-04-22 12:10:00,75.03,75.16,75.01,75.09,131300.0,58.7779,58.8798,58.7623,58.8249,131300.0
2010-04-22 12:20:00,75.08,75.08,74.95,75.01,90600.0,58.8171,58.8171,58.7152,58.7623,90600.0
2010-04-22 12:30:00,74.99,75.25,74.99,75.21,104900.0,58.7466,58.9503,58.7466,58.9189,104900.0
2010-04-22 12:40:00,75.21,75.24,75.15,75.22,91300.0,58.9189,58.9424,58.8719,58.9268,91300.0
2010-04-22 12:50:00,75.21,75.23,75.13,75.21,98800.0,58.9189,58.9346,58.8563,58.9189,98800.0
2010-04-22 13:00:00,75.22,75.42,75.16,75.42,122200.0,58.9268,59.0834,58.8798,59.0834,122200.0
2010-04-22 13:10:00,75.41,75.5,75.15,75.42,161700.0,59.0756,59.1461,58.8719,59.0834,161700.0
2010-04-22 13:20:00,75.43,75.49,75.32,75.42,113600.0,59.0913,59.1383,59.0051,59.0834,113600.0
2010-04-22 13:30:00,75.42,75.44,75.23,75.27,115800.0,59.0834,59.0991,58.9346,58.9659,115800.0
2010-04-22 13:40:00,75.26,75.45,75.26,75.45,84500.0,58.9581,59.1069,58.9581,59.1069,84500.0
2010-04-22 13:50:00,75.45,75.5,75.35,75.48,82200.0,59.1069,59.1461,59.0286,59.1304,82200.0
2010-04-22 14:00:00,75.48,75.48,75.28,75.32,108900.0,59.1304,59.1304,58.9738,59.0051,108900.0
2010-04-22 14:10:00,75.32,75.42,75.23,75.38,84900.0,59.0051,59.0834,58.9346,59.0521,84900.0
2010-04-22 14:20:00,75.38,75.55,75.32,75.55,115300.0,59.0521,59.1853,59.0051,59.1853,115300.0
2010-04-22 14:30:00,75.55,75.7,75.52,75.67,125600.0,59.1853,59.3028,59.1618,59.2793,125600.0
2010-04-22 14:40:00,75.66,75.68,75.45,75.48,118500.0,59.2715,59.2871,59.1069,59.1304,118500.0
2010-04-22 14:50:00,75.47,75.56,74.88,75.35,160600.0,59.1226,59.1931,58.6604,59.0286,160600.0
2010-04-22 15:00:00,75.36,75.39,75.24,75.32,151300.0,59.0364,59.0599,58.9424,59.0051,151300.0
2010-04-22 15:10:00,75.32,75.42,75.27,75.38,102700.0,59.0051,59.0834,58.9659,59.0521,102700.0
2010-04-22 15:20:00,75.37,75.67,75.37,75.66,155400.0,59.0443,59.2793,59.0443,59.2715,155400.0
2010-04-22 15:30:00,75.67,75.7,75.61,75.63,142200.0,59.2793,59.3028,59.2323,59.248,142200.0
2010-04-22 15:40:00,75.63,75.65,75.55,75.63,282200.0,59.248,59.2636,59.1853,59.248,282200.0
2010-04-22 15:50:00,75.62,75.71,75.57,75.59,415200.0,59.2401,59.3106,59.201,59.2166,415200.0
2010-04-23 09:30:00,75.03,75.38,74.7,75.12,254000.0,58.7779,59.0521,58.5194,58.8484,254000.0
2010-04-23 09:40:00,75.09,75.11,74.87,74.98,174300.0,58.8249,58.8406,58.6526,58.7388,174300.0
2010-04-23 09:50:00,74.98,75.35,74.9,75.35,178500.0,58.7388,59.0286,58.6761,59.0286,178500.0
2010-04-23 10:00:00,75.35,75.65,75.33,75.58,222500.0,59.0286,59.2636,59.0129,59.2088,222500.0
2010-04-23 10:10:00,75.58,75.68,75.09,75.15,123800.0,59.2088,59.2871,58.8249,58.8719,123800.0
2010-04-23 10:20:00,75.14,75.21,75.01,75.04,99900.0,58.8641,58.9189,58.7623,58.7858,99900.0
2010-04-23 10:30:00,75.03,75.09,74.81,75.07,204000.0,58.7779,58.8249,58.6056,58.8093,204000.0
2010-04-23 10:40:00,75.08,75.36,75.01,75.02,100100.0,58.8171,59.0364,58.7623,58.7701,100100.0
2010-04-23 10:50:00,75.01,75.1,74.85,74.89,79500.0,58.7623,58.8328,58.6369,58.6682,79500.0
2010-04-23 11:00:00,74.9,74.93,74.61,74.63,131400.0,58.6761,58.6996,58.4489,58.4646,131400.0
2010-04-23 11:10:00,74.63,75.04,74.55,75.04,104500.0,58.4646,58.7858,58.4019,58.7858,104500.0
2010-04-23 11:20:00,75.0,75.21,74.86,74.86,130300.0,58.7544,58.9189,58.6447,58.6447,130300.0
2010-04-23 11:30:00,74.86,74.89,74.66,74.89,83000.0,58.6447,58.6682,58.4881,58.6682,83000.0
2010-04-23 11:40:00,74.89,74.89,74.71,74.77,61800.0,58.6682,58.6682,58.5272,58.5742,61800.0
2010-04-23 11:50:00,74.78,74.82,74.71,74.71,56300.0,58.5821,58.6134,58.5272,58.5272,56300.0
2010-04-23 12:00:00,74.72,75.0,74.66,75.0,112200.0,58.5351,58.7544,58.4881,58.7544,112200.0
2010-04-23 12:10:00,75.0,75.0,74.88,74.89,87800.0,58.7544,58.7544,58.6604,58.6682,87800.0
2010-04-23 12:20:00,74.87,74.99,74.84,74.84,60500.0,58.6526,58.7466,58.6291,58.6291,60500.0
2010-04-23 12:30:00,74.85,74.85,74.69,74.7,46500.0,58.6369,58.6369,58.5116,58.5194,46500.0
2010-04-23 12:40:00,74.69,74.74,74.63,74.64,69500.0,58.5116,58.5507,58.4646,58.4724,69500.0
2010-04-23 12:50:00,74.66,74.75,74.62,74.75,53800.0,58.4881,58.5586,58.4567,58.5586,53800.0
2010-04-23 13:00:00,74.75,74.75,74.62,74.69,98500.0,58.5586,58.5586,58.4567,58.5116,98500.0
2010-04-23 13:10:00,74.71,74.79,74.63,74.66,47800.0,58.5272,58.5899,58.4646,58.4881,47800.0
2010-04-23 13:20:00,74.66,74.73,74.62,74.62,51100.0,58.4881,58.5429,58.4567,58.4567,51100.0
2010-04-23 13:30:00,74.63,74.66,74.6,74.64,50500.0,58.4646,58.4881,58.4411,58.4724,50500.0
2010-04-23 13:40:00,74.64,74.68,74.56,74.63,69300.0,58.4724,58.5037,58.4097,58.4646,69300.0
2010-04-23 13:50:00,74.62,74.77,74.61,74.7,80500.0,58.4567,58.5742,58.4489,58.5194,80500.0
2010-04-23 14:00:00,74.7,74.86,74.64,74.82,131600.0,58.5194,58.6447,58.4724,58.6134,131600.0
2010-04-23 14:10:00,74.82,74.89,74.69,74.69,80900.0,58.6134,58.6682,58.5116,58.5116,80900.0
2010-04-23 14:20:00,74.7,74.77,74.64,74.71,104200.0,58.5194,58.5742,58.4724,58.5272,104200.0
2010-04-23 14:30:00,74.71,74.75,74.64,74.74,87000.0,58.5272,58.5586,58.4724,58.5507,87000.0
2010-04-23 14:40:00,74.74,74.8,74.69,74.75,86300.0,58.5507,58.5977,58.5116,58.5586,86300.0
2010-04-23 14:50:00,74.77,74.93,74.73,74.84,172100.0,58.5742,58.6996,58.5429,58.6291,172100.0
2010-04-23 15:00:00,74.83,74.91,74.78,74.9,170000.0,58.6212,58.6839,58.5821,58.6761,170000.0
2010-04-23 15:10:00,74.9,75.03,74.88,74.99,176200.0,58.6761,58.7779,58.6604,58.7466,176200.0
2010-04-23 15:20:00,75.0,75.05,74.94,74.96,106500.0,58.7544,58.7936,58.7074,58.7231,106500.0
2010-04-23 15:30:00,74.95,75.07,74.95,75.07,116300.0,58.7152,58.8093,58.7152,58.8093,116300.0
2010-04-23 15:40:00,75.06,75.11,74.93,75.07,294300.0,58.8014,58.8406,58.6996,58.8093,294300.0
2010-04-23 15:50:00,75.07,75.15,74.97,75.11,459200.0,58.8093,58.8719,58.7309,58.8406,459200.0
2010-04-26 09:30:00,74.57,75.29,74.57,75.07,222800.0,58.4176,58.9816,58.4176,58.8093,222800.0
2010-04-26 09:40:00,75.12,75.25,74.87,74.98,193300.0,58.8484,58.9503,58.6526,58.7388,193300.0
2010-04-26 09:50:00,74.99,75.0,74.73,74.94,151600.0,58.7466,58.7544,58.5429,58.7074,151600.0
2010-04-26 10:00:00,74.92,75.06,74.82,75.01,126900.0,58.6917,58.8014,58.6134,58.7623,126900.0
2010-04-26 10:10:00,75.03,75.06,74.86,74.9,124700.0,58.7779,58.8014,58.6447,58.6761,124700.0
2010-04-26 10:20:00,74.91,74.98,74.84,74.86,103800.0,58.6839,58.7388,58.6291,58.6447,103800.0
2010-04-26 10:30:00,74.86,75.0,74.7,74.78,136600.0,58.6447,58.7544,58.5194,58.5821,136600.0
2010-04-26 10:40:00,74.78,74.88,74.75,74.78,73800.0,58.5821,58.6604,58.5586,58.5821,73800.0
2010-04-26 10:50:00,74.79,74.84,74.75,74.8,48900.0,58.5899,58.6291,58.5586,58.5977,48900.0
2010-04-26 11:00:00,74.79,74.8,74.7,74.7,55300.0,58.5899,58.5977,58.5194,58.5194,55300.0
2010-04-26 11:10:00,74.7,74.79,74.54,74.58,103800.0,58.5194,58.5899,58.3941,58.4254,103800.0
2010-04-26 11:20:00,74.58,74.61,74.48,74.52,131600.0,58.4254,58.4489,58.3471,58.3784,131600.0
2010-04-26 11:30:00,74.52,74.61,74.5,74.53,86700.0,58.3784,58.4489,58.3627,58.3862,86700.0
2010-04-26 11:40:00,74.53,74.59,74.52,74.59,117600.0,58.3862,58.4332,58.3784,58.4332,117600.0
2010-04-26 11:50:00,74.58,74.66,74.56,74.59,83500.0,58.4254,58.4881,58.4097,58.4332,83500.0
2010-04-26 12:00:00,74.6,74.62,74.5,74.62,99500.0,58.4411,58.4567,58.3627,58.4567,99500.0
2010-04-26 12:10:00,74.61,74.76,74.61,74.72,69800.0,58.4489,58.5664,58.4489,58.5351,69800.0
2010-04-26 12:20:00,74.72,74.82,74.68,74.81,94900.0,58.5351,58.6134,58.5037,58.6056,94900.0
2010-04-26 12:30:00,74.81,74.82,74.71,74.76,67800.0,58.6056,58.6134,58.5272,58.5664,67800.0
2010-04-26 12:40:00,74.76,74.77,74.59,74.61,51000.0,58.5664,58.5742,58.4332,58.4489,51000.0
2010-04-26 12:50:00,74.61,74.74,74.6,74.74,56500.0,58.4489,58.5507,58.4411,58.5507,56500.0
2010-04-26 13:00:00,74.74,74.76,74.71,74.72,75100.0,58.5507,58.5664,58.5272,58.5351,75100.0
2010-04-26 13:10:00,74.73,74.78,74.66,74.71,59200.0,58.5429,58.5821,58.4881,58.5272,59200.0
2010-04-26 13:20:00,74.7,74.71,74.57,74.57,35200.0,58.5194,58.5272,58.4176,58.4176,35200.0
2010-04-26 13:30:00,74.57,74.61,74.48,74.55,71000.0,58.4176,58.4489,58.3471,58.4019,71000.0
2010-04-26 13:40:00,74.55,74.6,74.48,74.54,46800.0,58.4019,58.4411,58.3471,58.3941,46800.0
2010-04-26 13:50:00,74.54,74.54,74.37,74.38,66600.0,58.3941,58.3941,58.2609,58.2687,66600.0
2010-04-26 14:00:00,74.39,74.43,74.32,74.35,61600.0,58.2765,58.3079,58.2217,58.2452,61600.0
2010-04-26 14:10:00,74.35,74.45,74.32,74.43,51900.0,58.2452,58.3236,58.2217,58.3079,51900.0
2010-04-26 14:20:00,74.43,74.48,74.4,74.48,55600.0,58.3079,58.3471,58.2844,58.3471,55600.0
2010-04-26 14:30:00,74.47,74.47,74.34,74.34,52000.0,58.3392,58.3392,58.2374,58.2374,52000.0
2010-04-26 14:40:00,74.35,74.39,74.25,74.37,85800.0,58.2452,58.2765,58.1669,58.2609,85800.0
2010-04-26 14:50:00,74.36,74.44,74.34,74.35,71500.0,58.253,58.3157,58.2374,58.2452,71500.0
2010-04-26 15:00:00,74.34,74.39,74.26,74.26,61100.0,58.2374,58.2765,58.1747,58.1747,61100.0
2010-04-26 15:10:00,74.26,74.29,74.14,74.22,99400.0,58.1747,58.1982,58.0807,58.1434,99400.0
2010-04-26 15:20:00,74.21,74.32,74.15,74.25,147100.0,58.1355,58.2217,58.0885,58.1669,147100.0
2010-04-26 15:30:00,74.25,74.44,74.25,74.42,145200.0,58.1669,58.3157,58.1669,58.3001,145200.0
2010-04-26 15:40:00,74.4,74.42,74.24,74.34,206200.0,58.2844,58.3001,58.159,58.2374,206200.0
2010-04-26 15:50:00,74.34,74.4,74.3,74.34,204500.0,58.2374,58.2844,58.206,58.2374,204500.0
2010-04-27 09:30:00,74.66,74.93,74.16,74.29,303900.0,58.4881,58.6996,58.0964,58.1982,303900.0
2010-04-27 09:40:00,74.31,74.78,74.31,74.65,146400.0,58.2139,58.5821,58.2139,58.4802,146400.0
2010-04-27 09:50:00,74.62,74.66,74.34,74.46,139700.0,58.4567,58.4881,58.2374,58.3314,139700.0
2010-04-27 10:00:00,74.47,74.55,74.3,74.32,180400.0,58.3392,58.4019,58.206,58.2217,180400.0
2010-04-27 10:10:00,74.34,74.38,74.11,74.24,120000.0,58.2374,58.2687,58.0572,58.159,120000.0
2010-04-27 10:20:00,74.26,74.3,74.12,74.24,143500.0,58.1747,58.206,58.065,58.159,143500.0
2010-04-27 10:30:00,74.21,74.29,74.19,74.23,116600.0,58.1355,58.1982,58.1199,58.1512,116600.0
2010-04-27 10:40:00,74.23,74.25,74.05,74.25,136900.0,58.1512,58.1669,58.0102,58.1669,136900.0
2010-04-27 10:50:00,74.25,74.28,73.72,73.77,337800.0,58.1669,58.1904,57.7517,57.7908,337800.0
2010-04-27 11:00:00,73.77,74.01,73.77,73.86,82200.0,57.7908,57.9789,57.7908,57.8614,82200.0
2010-04-27 11:10:00,73.86,73.88,73.26,73.4,238000.0,57.8614,57.877,57.3913,57.501,238000.0
2010-04-27 11:20:00,73.4,73.52,72.9,72.91,236000.0,57.501,57.595,57.1093,57.1171,236000.0
2010-04-27 11:30:00,72.9,72.98,72.55,72.83,248500.0,57.1093,57.172,56.8351,57.0545,248500.0
2010-04-27 11:40:00,72.85,73.17,72.83,72.9,113900.0,57.0701,57.3208,57.0545,57.1093,113900.0
2010-04-27 11:50:00,72.9,72.97,72.68,72.89,118400.0,57.1093,57.1641,56.9369,57.1015,118400.0
2010-04-27 12:00:00,72.88,73.11,72.86,72.86,79700.0,57.0936,57.2738,57.078,57.078,79700.0
2010-04-27 12:10:00,72.86,73.0,72.65,72.97,104400.0,57.078,57.1876,56.9134,57.1641,104400.0
2010-04-27 12:20:00,72.98,73.01,72.7,72.73,71300.0,57.172,57.1955,56.9526,56.9761,71300.0
2010-04-27 12:30:00,72.73,72.76,72.64,72.69,91500.0,56.9761,56.9996,56.9056,56.9448,91500.0
2010-04-27 12:40:00,72.66,72.79,72.57,72.68,96000.0,56.9213,57.0231,56.8508,56.9369,96000.0
2010-04-27 12:50:00,72.69,72.86,72.68,72.85,70000.0,56.9448,57.078,56.9369,57.0701,70000.0
2010-04-27 13:00:00,72.85,72.99,72.81,72.94,70800.0,57.0701,57.1798,57.0388,57.1406,70800.0
2010-04-27 13:10:00,72.93,73.21,72.91,73.21,81700.0,57.1328,57.3521,57.1171,57.3521,81700.0
2010-04-27 13:20:00,73.22,73.25,73.11,73.21,58700.0,57.36,57.3835,57.2738,57.3521,58700.0
2010-04-27 13:30:00,73.22,73.29,73.07,73.09,74900.0,57.36,57.4148,57.2425,57.2581,74900.0
2010-04-27 13:40:00,73.09,73.1,72.96,73.03,57500.0,57.2581,57.266,57.1563,57.2111,57500.0
2010-04-27 13:50:00,73.04,73.13,73.01,73.07,40900.0,57.219,57.2895,57.1955,57.2425,40900.0
2010-04-27 14:00:00,73.06,73.08,72.88,72.94,94600.0,57.2346,57.2503,57.0936,57.1406,94600.0
2010-04-27 14:10:00,72.94,72.98,72.87,72.93,52800.0,57.1406,57.172,57.0858,57.1328,52800.0
2010-04-27 14:20:00,72.94,73.0,72.84,72.93,87200.0,57.1406,57.1876,57.0623,57.1328,87200.0
2010-04-27 14:30:00,72.93,73.08,72.92,73.08,164800.0,57.1328,57.2503,57.125,57.2503,164800.0
2010-04-27 14:40:00,73.08,73.15,72.97,73.14,125800.0,57.2503,57.3051,57.1641,57.2973,125800.0
2010-04-27 14:50:00,73.14,73.18,73.03,73.05,155100.0,57.2973,57.3286,57.2111,57.2268,155100.0
2010-04-27 15:00:00,73.06,73.15,72.99,73.14,158900.0,57.2346,57.3051,57.1798,57.2973,158900.0
2010-04-27 15:10:00,73.15,73.23,73.07,73.21,82900.0,57.3051,57.3678,57.2425,57.3521,82900.0
2010-04-27 15:20:00,73.21,73.22,73.05,73.1,88600.0,57.3521,57.36,57.2268,57.266,88600.0
2010-04-27 15:30:00,73.08,73.08,72.77,72.87,199100.0,57.2503,57.2503,57.0075,57.0858,199100.0
2010-04-27 15:40:00,72.87,72.87,72.5,72.55,334900.0,57.0858,57.0858,56.7959,56.8351,334900.0
2010-04-27 15:50:00,72.58,72.6,72.23,72.44,466300.0,56.8586,56.8743,56.5844,56.7489,466300.0
2010-04-28 09:30:00,72.95,72.99,72.32,72.35,307500.0,57.1485,57.1798,56.6549,56.6784,307500.0
2010-04-28 09:40:00,72.35,72.37,72.0,72.13,218800.0,56.6784,56.6941,56.4042,56.5061,218800.0
2010-04-28 09:50:00,72.13,72.25,71.8,71.92,202000.0,56.5061,56.6001,56.2476,56.3416,202000.0
2010-04-28 10:00:00,71.89,71.92,71.59,71.71,222100.0,56.3181,56.3416,56.0831,56.1771,222100.0
2010-04-28 10:10:00,71.7,71.93,71.53,71.81,190000.0,56.1692,56.3494,56.036,56.2554,190000.0
2010-04-28 10:20:00,71.8,72.18,71.79,72.18,265600.0,56.2476,56.5453,56.2397,56.5453,265600.0
2010-04-28 10:30:00,72.17,72.27,71.93,71.97,145500.0,56.5374,56.6158,56.3494,56.3807,145500.0
2010-04-28 10:40:00,71.96,72.1,71.86,71.86,80000.0,56.3729,56.4826,56.2946,56.2946,80000.0
2010-04-28 10:50:00,71.86,72.12,71.85,72.12,102700.0,56.2946,56.4982,56.2867,56.4982,102700.0
2010-04-28 11:00:00,72.12,72.2,72.01,72.03,98700.0,56.4982,56.5609,56.4121,56.4277,98700.0
2010-04-28 11:10:00,72.03,72.17,72.01,72.13,101700.0,56.4277,56.5374,56.4121,56.5061,101700.0
2010-04-28 11:20:00,72.14,72.15,71.65,71.84,271800.0,56.5139,56.5218,56.1301,56.2789,271800.0
2010-04-28 11:30:00,71.84,71.93,71.34,71.55,157100.0,56.2789,56.3494,55.8872,56.0517,157100.0
2010-04-28 11:40:00,71.56,71.86,71.54,71.85,93800.0,56.0595,56.2946,56.0439,56.2867,93800.0
2010-04-28 11:50:00,71.87,71.9,71.72,71.86,60200.0,56.3024,56.3259,56.1849,56.2946,60200.0
2010-04-28 12:00:00,71.86,71.91,71.67,71.81,85400.0,56.2946,56.3337,56.1457,56.2554,85400.0
2010-04-28 12:10:00,71.81,71.94,71.74,71.87,49000.0,56.2554,56.3572,56.2006,56.3024,49000.0
2010-04-28 12:20:00,71.87,72.04,71.84,71.98,66100.0,56.3024,56.4356,56.2789,56.3886,66100.0
2010-04-28 12:30:00,71.97,72.0,71.83,71.92,88000.0,56.3807,56.4042,56.2711,56.3416,88000.0
2010-04-28 12:40:00,71.91,72.0,71.86,71.96,28500.0,56.3337,56.4042,56.2946,56.3729,28500.0
2010-04-28 12:50:00,71.98,72.09,71.98,72.09,46300.0,56.3886,56.4747,56.3886,56.4747,46300.0
2010-04-28 13:00:00,72.08,72.12,72.02,72.07,65800.0,56.4669,56.4982,56.4199,56.4591,65800.0
2010-04-28 13:10:00,72.06,72.1,71.98,72.09,101000.0,56.4512,56.4826,56.3886,56.4747,101000.0
2010-04-28 13:20:00,72.08,72.1,72.01,72.1,61000.0,56.4669,56.4826,56.4121,56.4826,61000.0
2010-04-28 13:30:00,72.1,72.13,72.04,72.1,58300.0,56.4826,56.5061,56.4356,56.4826,58300.0
2010-04-28 13:40:00,72.1,72.14,72.05,72.12,56800.0,56.4826,56.5139,56.4434,56.4982,56800.0
2010-04-28 13:50:00,72.12,72.19,72.12,72.19,32900.0,56.4982,56.5531,56.4982,56.5531,32900.0
2010-04-28 14:00:00,72.2,72.25,72.16,72.24,56100.0,56.5609,56.6001,56.5296,56.5923,56100.0
2010-04-28 14:10:00,72.22,72.45,72.14,72.18,160200.0,56.5766,56.7568,56.5139,56.5453,160200.0
2010-04-28 14:20:00,72.19,72.45,72.14,72.28,251300.0,56.5531,56.7568,56.5139,56.6236,251300.0
2010-04-28 14:30:00,72.3,72.5,72.08,72.48,227700.0,56.6393,56.7959,56.4669,56.7803,227700.0
2010-04-28 14:40:00,72.47,72.5,72.28,72.31,179000.0,56.7724,56.7959,56.6236,56.6471,179000.0
2010-04-28 14:50:00,72.3,72.52,72.28,72.49,198200.0,56.6393,56.8116,56.6236,56.7881,198200.0
2010-04-28 15:00:00,72.48,72.53,72.35,72.41,190900.0,56.7803,56.8194,56.6784,56.7254,190900.0
2010-04-28 15:10:00,72.41,72.45,72.32,72.4,116300.0,56.7254,56.7568,56.6549,56.7176,116300.0
2010-04-28 15:20:00,72.39,72.44,72.33,72.37,107100.0,56.7098,56.7489,56.6628,56.6941,107100.0
2010-04-28 15:30:00,72.37,72.44,72.17,72.2,170900.0,56.6941,56.7489,56.5374,56.5609,170900.0
2010-04-28 15:40:00,72.19,72.21,71.91,71.98,278100.0,56.5531,56.5688,56.3337,56.3886,278100.0
2010-04-28 15:50:00,71.97,72.38,71.93,72.36,294000.0,56.3807,56.7019,56.3494,56.6863,294000.0
2010-04-29 09:30:00,73.0,73.73,72.67,73.51,247400.0,57.1876,57.7595,56.9291,57.5872,247400.0
2010-04-29 09:40:00,73.45,73.82,73.41,73.57,120900.0,57.5402,57.83,57.5088,57.6342,120900.0
2010-04-29 09:50:00,73.56,73.61,73.25,73.25,135200.0,57.6263,57.6655,57.3835,57.3835,135200.0
2010-04-29 10:00:00,73.27,73.46,73.13,73.22,107400.0,57.3991,57.548,57.2895,57.36,107400.0
2010-04-29 10:10:00,73.23,73.24,72.81,73.01,150400.0,57.3678,57.3756,57.0388,57.1955,150400.0
2010-04-29 10:20:00,73.01,73.48,73.01,73.43,176100.0,57.1955,57.5637,57.1955,57.5245,176100.0
2010-04-29 10:30:00,73.44,73.47,73.37,73.46,86200.0,57.5323,57.5558,57.4775,57.548,86200.0
2010-04-29 10:40:00,73.48,73.51,73.41,73.47,123500.0,57.5637,57.5872,57.5088,57.5558,123500.0
2010-04-29 10:50:00,73.46,73.73,73.45,73.71,112800.0,57.548,57.7595,57.5402,57.7438,112800.0
2010-04-29 11:00:00,73.71,73.83,73.5,73.56,139000.0,57.7438,57.8378,57.5793,57.6263,139000.0
2010-04-29 11:10:00,73.57,73.69,73.44,73.5,118300.0,57.6342,57.7282,57.5323,57.5793,118300.0
2010-04-29 11:20:00,73.52,73.66,73.42,73.66,56300.0,57.595,57.7047,57.5167,57.7047,56300.0
2010-04-29 11:30:00,73.66,73.8,73.63,73.74,103700.0,57.7047,57.8143,57.6812,57.7673,103700.0
2010-04-29 11:40:00,73.76,73.86,73.68,73.84,114400.0,57.783,57.8614,57.7203,57.8457,114400.0
2010-04-29 11:50:00,73.84,73.94,73.8,73.91,78900.0,57.8457,57.924,57.8143,57.9005,78900.0
2010-04-29 12:00:00,73.91,73.97,73.83,73.86,80500.0,57.9005,57.9475,57.8378,57.8614,80500.0
2010-04-29 12:10:00,73.87,73.91,73.8,73.89,146400.0,57.8692,57.9005,57.8143,57.8849,146400.0
2010-04-29 12:20:00,73.89,73.92,73.85,73.9,86300.0,57.8849,57.9084,57.8535,57.8927,86300.0
2010-04-29 12:30:00,73.9,73.98,73.86,73.87,94600.0,57.8927,57.9554,57.8614,57.8692,94600.0
2010-04-29 12:40:00,73.87,74.0,73.84,73.89,86300.0,57.8692,57.971,57.8457,57.8849,86300.0
2010-04-29 12:50:00,73.9,73.94,73.86,73.89,70500.0,57.8927,57.924,57.8614,57.8849,70500.0
2010-04-29 13:00:00,73.9,73.9,73.79,73.85,73100.0,57.8927,57.8927,57.8065,57.8535,73100.0
2010-04-29 13:10:00,73.85,73.9,73.76,73.84,88900.0,57.8535,57.8927,57.783,57.8457,88900.0
2010-04-29 13:20:00,73.82,73.86,73.72,73.74,67300.0,57.83,57.8614,57.7517,57.7673,67300.0
2010-04-29 13:30:00,73.75,73.83,73.73,73.82,56000.0,57.7752,57.8378,57.7595,57.83,56000.0
2010-04-29 13:40:00,73.83,73.84,73.76,73.84,41000.0,57.8378,57.8457,57.783,57.8457,41000.0
2010-04-29 13:50:00,73.82,73.9,73.81,73.89,38100.0,57.83,57.8927,57.8222,57.8849,38100.0
2010-04-29 14:00:00,73.9,73.9,73.8,73.89,76300.0,57.8927,57.8927,57.8143,57.8849,76300.0
2010-04-29 14:10:00,73.87,73.87,73.74,73.84,48800.0,57.8692,57.8692,57.7673,57.8457,48800.0
2010-04-29 14:20:00,73.83,73.86,73.77,73.8,80300.0,57.8378,57.8614,57.7908,57.8143,80300.0
2010-04-29 14:30:00,73.78,73.9,73.75,73.78,71500.0,57.7987,57.8927,57.7752,57.7987,71500.0
2010-04-29 14:40:00,73.78,73.85,73.76,73.79,111100.0,57.7987,57.8535,57.783,57.8065,111100.0
2010-04-29 14:50:00,73.8,73.9,73.69,73.82,208900.0,57.8143,57.8927,57.7282,57.83,208900.0
2010-04-29 15:00:00,73.82,73.82,73.69,73.78,175600.0,57.83,57.83,57.7282,57.7987,175600.0
2010-04-29 15:10:00,73.79,73.81,73.7,73.72,92500.0,57.8065,57.8222,57.736,57.7517,92500.0
2010-04-29 15:20:00,73.73,73.79,73.66,73.76,126600.0,57.7595,57.8065,57.7047,57.783,126600.0
2010-04-29 15:30:00,73.76,73.92,73.71,73.9,137100.0,57.783,57.9084,57.7438,57.8927,137100.0
2010-04-29 15:40:00,73.91,73.92,73.71,73.77,178400.0,57.9005,57.9084,57.7438,57.7908,178400.0
2010-04-29 15:50:00,73.76,73.89,73.72,73.8,402500.0,57.783,57.8849,57.7517,57.8143,402500.0
2010-04-30 09:30:00,73.8,74.18,73.8,74.17,112000.0,57.8143,58.112,57.8143,58.1042,112000.0
2010-04-30 09:40:00,74.17,74.48,73.71,73.74,161500.0,58.1042,58.3471,57.7438,57.7673,161500.0
2010-04-30 09:50:00,73.75,73.76,73.45,73.55,93200.0,57.7752,57.783,57.5402,57.6185,93200.0
2010-04-30 10:00:00,73.53,73.77,73.51,73.75,305300.0,57.6028,57.7908,57.5872,57.7752,305300.0
2010-04-30 10:10:00,73.75,73.94,73.68,73.88,222600.0,57.7752,57.924,57.7203,57.877,222600.0
2010-04-30 10:20:00,73.85,74.22,73.85,74.18,99100.0,57.8535,58.1434,57.8535,58.112,99100.0
2010-04-30 10:30:00,74.19,74.38,74.09,74.1,176700.0,58.1199,58.2687,58.0415,58.0494,176700.0
2010-04-30 10:40:00,74.13,74.45,74.13,74.42,181500.0,58.0729,58.3236,58.0729,58.3001,181500.0
2010-04-30 10:50:00,74.43,74.43,74.04,74.16,168100.0,58.3079,58.3079,58.0024,58.0964,168100.0
2010-04-30 11:00:00,74.14,74.2,74.0,74.05,73300.0,58.0807,58.1277,57.971,58.0102,73300.0
2010-04-30 11:10:00,74.07,74.27,74.07,74.24,126000.0,58.0259,58.1825,58.0259,58.159,126000.0
2010-04-30 11:20:00,74.22,74.27,74.0,74.04,107000.0,58.1434,58.1825,57.971,58.0024,107000.0
2010-04-30 11:30:00,74.03,74.14,74.03,74.1,51300.0,57.9945,58.0807,57.9945,58.0494,51300.0
2010-04-30 11:40:00,74.11,74.12,73.91,73.92,53300.0,58.0572,58.065,57.9005,57.9084,53300.0
2010-04-30 11:50:00,73.92,73.99,73.85,73.92,55500.0,57.9084,57.9632,57.8535,57.9084,55500.0
2010-04-30 12:00:00,73.91,73.96,73.75,73.82,90700.0,57.9005,57.9397,57.7752,57.83,90700.0
2010-04-30 12:10:00,73.8,73.86,73.66,73.69,142700.0,57.8143,57.8614,57.7047,57.7282,142700.0
2010-04-30 12:20:00,73.7,73.7,73.48,73.5,109800.0,57.736,57.736,57.5637,57.5793,109800.0
2010-04-30 12:30:00,73.51,73.6,73.36,73.41,72300.0,57.5872,57.6577,57.4697,57.5088,72300.0
2010-04-30 12:40:00,73.41,73.54,73.33,73.34,45000.0,57.5088,57.6107,57.4462,57.454,45000.0
2010-04-30 12:50:00,73.34,73.44,73.0,73.03,81800.0,57.454,57.5323,57.1876,57.2111,81800.0
2010-04-30 13:00:00,73.04,73.22,72.98,73.02,115600.0,57.219,57.36,57.172,57.2033,115600.0
2010-04-30 13:10:00,73.01,73.2,73.0,73.17,51900.0,57.1955,57.3443,57.1876,57.3208,51900.0
2010-04-30 13:20:00,73.19,73.19,72.98,73.11,58200.0,57.3365,57.3365,57.172,57.2738,58200.0
2010-04-30 13:30:00,73.1,73.23,73.0,73.2,63400.0,57.266,57.3678,57.1876,57.3443,63400.0
2010-04-30 13:40:00,73.21,73.51,73.21,73.51,83900.0,57.3521,57.5872,57.3521,57.5872,83900.0
2010-04-30 13:50:00,73.51,73.55,73.29,73.29,51000.0,57.5872,57.6185,57.4148,57.4148,51000.0
2010-04-30 14:00:00,73.29,73.29,73.11,73.24,54000.0,57.4148,57.4148,57.2738,57.3756,54000.0
2010-04-30 14:10:00,73.24,73.35,73.2,73.22,71200.0,57.3756,57.4618,57.3443,57.36,71200.0
2010-04-30 14:20:00,73.21,73.21,72.95,73.02,105100.0,57.3521,57.3521,57.1485,57.2033,105100.0
2010-04-30 14:30:00,73.01,73.02,72.71,72.72,126700.0,57.1955,57.2033,56.9604,56.9683,126700.0
2010-04-30 14:40:00,72.72,72.74,72.57,72.73,80000.0,56.9683,56.984,56.8508,56.9761,80000.0
2010-04-30 14:50:00,72.73,72.86,72.68,72.76,86100.0,56.9761,57.078,56.9369,56.9996,86100.0
2010-04-30 15:00:00,72.75,72.78,72.62,72.71,81100.0,56.9918,57.0153,56.8899,56.9604,81100.0
2010-04-30 15:10:00,72.71,72.87,72.65,72.78,61100.0,56.9604,57.0858,56.9134,57.0153,61100.0
2010-04-30 15:20:00,72.78,72.8,72.62,72.69,109900.0,57.0153,57.031,56.8899,56.9448,109900.0
2010-04-30 15:30:00,72.69,72.73,72.39,72.49,154500.0,56.9448,56.9761,56.7098,56.7881,154500.0
2010-04-30 15:40:00,72.48,72.56,72.26,72.48,328700.0,56.7803,56.8429,56.6079,56.7803,328700.0
2010-04-30 15:50:00,72.49,72.59,72.33,72.36,584700.0,56.7881,56.8664,56.6628,56.6863,584700.0
2010-05-03 09:30:00,72.62,73.32,72.46,73.26,213800.0,56.8899,57.4383,56.7646,57.3913,213800.0
2010-05-03 09:40:00,73.26,73.36,73.07,73.23,165500.0,57.3913,57.4697,57.2425,57.3678,165500.0
2010-05-03 09:50:00,73.23,73.32,72.98,73.28,179800.0,57.3678,57.4383,57.172,57.407,179800.0
2010-05-03 10:00:00,73.32,73.5,73.2,73.47,102500.0,57.4383,57.5793,57.3443,57.5558,102500.0
2010-05-03 10:10:00,73.49,73.73,73.49,73.63,96000.0,57.5715,57.7595,57.5715,57.6812,96000.0
2010-05-03 10:20:00,73.62,73.79,73.61,73.72,75500.0,57.6733,57.8065,57.6655,57.7517,75500.0
2010-05-03 10:30:00,73.73,73.81,73.63,73.81,87500.0,57.7595,57.8222,57.6812,57.8222,87500.0
2010-05-03 10:40:00,73.82,73.86,73.57,73.65,143100.0,57.83,57.8614,57.6342,57.6968,143100.0
2010-05-03 10:50:00,73.64,73.72,73.5,73.5,86300.0,57.689,57.7517,57.5793,57.5793,86300.0
2010-05-03 11:00:00,73.5,73.68,73.48,73.66,67100.0,57.5793,57.7203,57.5637,57.7047,67100.0
2010-05-03 11:10:00,73.65,73.91,73.65,73.83,80700.0,57.6968,57.9005,57.6968,57.8378,80700.0
2010-05-03 11:20:00,73.83,73.91,73.72,73.8,63100.0,57.8378,57.9005,57.7517,57.8143,63100.0
2010-05-03 11:30:00,73.81,73.93,73.8,73.86,59500.0,57.8222,57.9162,57.8143,57.8614,59500.0
2010-05-03 11:40:00,73.87,73.9,73.84,73.84,60000.0,57.8692,57.8927,57.8457,57.8457,60000.0
2010-05-03 11:50:00,73.84,73.94,73.83,73.92,60300.0,57.8457,57.924,57.8378,57.9084,60300.0
2010-05-03 12:00:00,73.93,73.93,73.82,73.86,58700.0,57.9162,57.9162,57.83,57.8614,58700.0
2010-05-03 12:10:00,73.87,73.95,73.86,73.95,60400.0,57.8692,57.9319,57.8614,57.9319,60400.0
2010-05-03 12:20:00,73.95,74.3,73.91,74.19,260500.0,57.9319,58.206,57.9005,58.1199,260500.0
2010-05-03 12:30:00,74.19,74.25,74.09,74.12,199600.0,58.1199,58.1669,58.0415,58.065,199600.0
2010-05-03 12:40:00,74.12,74.2,74.09,74.16,119800.0,58.065,58.1277,58.0415,58.0964,119800.0
2010-05-03 12:50:00,74.16,74.28,74.03,74.28,104200.0,58.0964,58.1904,57.9945,58.1904,104200.0
2010-05-03 13:00:00,74.29,74.29,74.15,74.21,52400.0,58.1982,58.1982,58.0885,58.1355,52400.0
2010-05-03 13:10:00,74.21,74.21,74.07,74.21,65100.0,58.1355,58.1355,58.0259,58.1355,65100.0
2010-05-03 13:20:00,74.22,74.3,74.22,74.3,60400.0,58.1434,58.206,58.1434,58.206,60400.0
2010-05-03 13:30:00,74.3,74.46,74.3,74.42,129000.0,58.206,58.3314,58.206,58.3001,129000.0
2010-05-03 13:40:00,74.42,74.5,74.4,74.43,85500.0,58.3001,58.3627,58.2844,58.3079,85500.0
2010-05-03 13:50:00,74.43,74.5,74.39,74.42,65700.0,58.3079,58.3627,58.2765,58.3001,65700.0
2010-05-03 14:00:00,74.42,74.54,74.39,74.47,115600.0,58.3001,58.3941,58.2765,58.3392,115600.0
2010-05-03 14:10:00,74.48,74.52,74.37,74.48,71300.0,58.3471,58.3784,58.2609,58.3471,71300.0
2010-05-03 14:20:00,74.49,74.65,74.47,74.64,123600.0,58.3549,58.4802,58.3392,58.4724,123600.0
2010-05-03 14:30:00,74.64,74.7,74.44,74.56,123100.0,58.4724,58.5194,58.3157,58.4097,123100.0
2010-05-03 14:40:00,74.57,74.64,74.5,74.5,80600.0,58.4176,58.4724,58.3627,58.3627,80600.0
2010-05-03 14:50:00,74.52,74.6,74.46,74.48,93300.0,58.3784,58.4411,58.3314,58.3471,93300.0
2010-05-03 15:00:00,74.49,74.55,74.4,74.4,147700.0,58.3549,58.4019,58.2844,58.2844,147700.0
2010-05-03 15:10:00,74.4,74.57,74.35,74.56,138100.0,58.2844,58.4176,58.2452,58.4097,138100.0
2010-05-03 15:20:00,74.56,74.6,74.48,74.48,177200.0,58.4097,58.4411,58.3471,58.3471,177200.0
2010-05-03 15:30:00,74.48,74.62,74.48,74.62,247000.0,58.3471,58.4567,58.3471,58.4567,247000.0
2010-05-03 15:40:00,74.6,74.64,74.57,74.59,297100.0,58.4411,58.4724,58.4176,58.4332,297100.0
2010-05-03 15:50:00,74.58,74.6,74.29,74.36,570900.0,58.4254,58.4411,58.1982,58.253,570900.0
2010-05-04 09:30:00,73.31,73.45,72.52,72.62,300200.0,57.4305,57.5402,56.8116,56.8899,300200.0
2010-05-04 09:40:00,72.58,72.88,72.44,72.86,106700.0,56.8586,57.0936,56.7489,57.078,106700.0
2010-05-04 09:50:00,72.84,72.95,72.51,72.91,106300.0,57.0623,57.1485,56.8038,57.1171,106300.0
2010-05-04 10:00:00,72.95,73.04,72.67,72.84,204600.0,57.1485,57.219,56.9291,57.0623,204600.0
2010-05-04 10:10:00,72.88,73.04,72.8,72.86,173000.0,57.0936,57.219,57.031,57.078,173000.0
2010-05-04 10:20:00,72.88,73.01,72.81,72.84,88500.0,57.0936,57.1955,57.0388,57.0623,88500.0
2010-05-04 10:30:00,72.85,72.89,72.26,72.3,272500.0,57.0701,57.1015,56.6079,56.6393,272500.0
2010-05-04 10:40:00,72.32,72.52,72.23,72.5,166300.0,56.6549,56.8116,56.5844,56.7959,166300.0
2010-05-04 10:50:00,72.51,72.62,72.31,72.32,204900.0,56.8038,56.8899,56.6471,56.6549,204900.0
2010-05-04 11:00:00,72.31,72.45,72.24,72.36,121400.0,56.6471,56.7568,56.5923,56.6863,121400.0
2010-05-04 11:10:00,72.34,72.4,72.25,72.32,52300.0,56.6706,56.7176,56.6001,56.6549,52300.0
2010-05-04 11:20:00,72.3,72.54,72.29,72.44,117000.0,56.6393,56.8273,56.6314,56.7489,117000.0
2010-05-04 11:30:00,72.45,72.57,72.38,72.56,69700.0,56.7568,56.8508,56.7019,56.8429,69700.0
2010-05-04 11:40:00,72.56,72.7,72.5,72.53,167500.0,56.8429,56.9526,56.7959,56.8194,167500.0
2010-05-04 11:50:00,72.53,72.57,72.35,72.42,79000.0,56.8194,56.8508,56.6784,56.7333,79000.0
2010-05-04 12:00:00,72.42,72.53,72.41,72.47,93700.0,56.7333,56.8194,56.7254,56.7724,93700.0
2010-05-04 12:10:00,72.49,72.6,72.34,72.34,106400.0,56.7881,56.8743,56.6706,56.6706,106400.0
2010-05-04 12:20:00,72.34,72.43,72.25,72.39,216800.0,56.6706,56.7411,56.6001,56.7098,216800.0
2010-05-04 12:30:00,72.4,72.63,72.3,72.63,63700.0,56.7176,56.8978,56.6393,56.8978,63700.0
2010-05-04 12:40:00,72.65,72.7,72.49,72.7,44000.0,56.9134,56.9526,56.7881,56.9526,44000.0
2010-05-04 12:50:00,72.68,72.71,72.48,72.54,47700.0,56.9369,56.9604,56.7803,56.8273,47700.0
2010-05-04 13:00:00,72.54,72.64,72.48,72.57,90900.0,56.8273,56.9056,56.7803,56.8508,90900.0
2010-05-04 13:10:00,72.57,72.6,72.48,72.5,79000.0,56.8508,56.8743,56.7803,56.7959,79000.0
2010-05-04 13:20:00,72.51,72.6,72.49,72.55,69100.0,56.8038,56.8743,56.7881,56.8351,69100.0
2010-05-04 13:30:00,72.54,72.66,72.53,72.56,69800.0,56.8273,56.9213,56.8194,56.8429,69800.0
2010-05-04 13:40:00,72.58,72.68,72.51,72.64,74000.0,56.8586,56.9369,56.8038,56.9056,74000.0
2010-05-04 13:50:00,72.64,72.65,72.5,72.54,91900.0,56.9056,56.9134,56.7959,56.8273,91900.0
2010-05-04 14:00:00,72.53,72.55,72.4,72.44,136500.0,56.8194,56.8351,56.7176,56.7489,136500.0
2010-05-04 14:10:00,72.46,72.48,72.28,72.31,55400.0,56.7646,56.7803,56.6236,56.6471,55400.0
2010-05-04 14:20:00,72.31,72.43,72.28,72.33,111600.0,56.6471,56.7411,56.6236,56.6628,111600.0
2010-05-04 14:30:00,72.35,72.5,72.27,72.39,120200.0,56.6784,56.7959,56.6158,56.7098,120200.0
2010-05-04 14:40:00,72.39,72.47,72.31,72.39,115900.0,56.7098,56.7724,56.6471,56.7098,115900.0
2010-05-04 14:50:00,72.39,72.53,72.3,72.48,189600.0,56.7098,56.8194,56.6393,56.7803,189600.0
2010-05-04 15:00:00,72.47,72.66,72.45,72.5,172400.0,56.7724,56.9213,56.7568,56.7959,172400.0
2010-05-04 15:10:00,72.51,72.61,72.49,72.6,106500.0,56.8038,56.8821,56.7881,56.8743,106500.0
2010-05-04 15:20:00,72.6,72.6,72.43,72.45,189300.0,56.8743,56.8743,56.7411,56.7568,189300.0
2010-05-04 15:30:00,72.44,72.53,72.29,72.35,238400.0,56.7489,56.8194,56.6314,56.6784,238400.0
2010-05-04 15:40:00,72.37,72.68,72.3,72.66,483000.0,56.6941,56.9369,56.6393,56.9213,483000.0
2010-05-04 15:50:00,72.66,72.93,72.63,72.79,594400.0,56.9213,57.1328,56.8978,57.0231,594400.0
2010-05-05 09:30:00,71.91,72.04,70.84,71.14,406800.0,56.667,56.7694,55.8238,56.0602,406800.0
2010-05-05 09:40:00,71.08,71.6,71.01,71.49,194800.0,56.0129,56.4227,55.9578,56.336,194800.0
2010-05-05 09:50:00,71.49,71.91,71.4,71.78,287100.0,56.336,56.667,56.2651,56.5645,287100.0
2010-05-05 10:00:00,71.79,71.86,71.65,71.66,132900.0,56.5724,56.6276,56.4621,56.47,132900.0
2010-05-05 10:10:00,71.66,71.68,71.44,71.59,169600.0,56.47,56.4857,56.2966,56.4148,169600.0
2010-05-05 10:20:00,71.62,71.67,71.27,71.3,159600.0,56.4385,56.4779,56.1626,56.1863,159600.0
2010-05-05 10:30:00,71.31,71.46,71.27,71.35,59100.0,56.1942,56.3124,56.1626,56.2257,59100.0
2010-05-05 10:40:00,71.32,71.76,71.32,71.74,93900.0,56.202,56.5488,56.202,56.533,93900.0
2010-05-05 10:50:00,71.72,71.75,71.56,71.62,53300.0,56.5173,56.5409,56.3912,56.4385,53300.0
2010-05-05 11:00:00,71.6,71.61,71.25,71.29,75800.0,56.4227,56.4306,56.1469,56.1784,75800.0
2010-05-05 11:10:00,71.27,71.48,71.23,71.48,73700.0,56.1626,56.3281,56.1311,56.3281,73700.0
2010-05-05 11:20:00,71.49,71.75,71.48,71.72,64200.0,56.336,56.5409,56.3281,56.5173,64200.0
2010-05-05 11:30:00,71.67,71.74,71.51,71.6,33800.0,56.4779,56.533,56.3518,56.4227,33800.0
2010-05-05 11:40:00,71.61,71.86,71.55,71.84,59000.0,56.4306,56.6276,56.3833,56.6118,59000.0
2010-05-05 11:50:00,71.85,71.95,71.82,71.86,74300.0,56.6197,56.6985,56.5961,56.6276,74300.0
2010-05-05 12:00:00,71.88,71.96,71.84,71.87,88300.0,56.6433,56.7064,56.6118,56.6355,88300.0
2010-05-05 12:10:00,71.88,71.91,71.83,71.9,60200.0,56.6433,56.667,56.6039,56.6591,60200.0
2010-05-05 12:20:00,71.9,71.9,71.73,71.77,82600.0,56.6591,56.6591,56.5251,56.5567,82600.0
2010-05-05 12:30:00,71.77,71.78,71.49,71.49,54800.0,56.5567,56.5645,56.336,56.336,54800.0
2010-05-05 12:40:00,71.49,71.55,71.4,71.46,61100.0,56.336,56.3833,56.2651,56.3124,61100.0
2010-05-05 12:50:00,71.48,71.5,71.43,71.45,130700.0,56.3281,56.3439,56.2887,56.3045,130700.0
2010-05-05 13:00:00,71.47,71.47,71.31,71.43,64100.0,56.3202,56.3202,56.1942,56.2887,64100.0
2010-05-05 13:10:00,71.43,71.43,71.23,71.35,50300.0,56.2887,56.2887,56.1311,56.2257,50300.0
2010-05-05 13:20:00,71.34,71.45,71.25,71.3,92400.0,56.2178,56.3045,56.1469,56.1863,92400.0
2010-05-05 13:30:00,71.29,71.33,71.1,71.23,84500.0,56.1784,56.2099,56.0287,56.1311,84500.0
2010-05-05 13:40:00,71.26,71.28,71.14,71.18,92300.0,56.1548,56.1705,56.0602,56.0917,92300.0
2010-05-05 13:50:00,71.19,71.32,71.08,71.25,101600.0,56.0996,56.202,56.0129,56.1469,101600.0
2010-05-05 14:00:00,71.25,71.26,71.08,71.18,78300.0,56.1469,56.1548,56.0129,56.0917,78300.0
2010-05-05 14:10:00,71.2,71.22,71.0,71.08,116700.0,56.1075,56.1232,55.9499,56.0129,116700.0
2010-05-05 14:20:00,71.08,71.08,70.87,70.89,189600.0,56.0129,56.0129,55.8474,55.8632,189600.0
2010-05-05 14:30:00,70.9,70.92,70.66,70.75,232300.0,55.8711,55.8868,55.6819,55.7529,232300.0
2010-05-05 14:40:00,70.75,70.78,70.5,70.59,181800.0,55.7529,55.7765,55.5559,55.6268,181800.0
2010-05-05 14:50:00,70.57,70.81,70.44,70.71,146400.0,55.611,55.8001,55.5086,55.7213,146400.0
2010-05-05 15:00:00,70.73,70.89,70.71,70.89,116200.0,55.7371,55.8632,55.7213,55.8632,116200.0
2010-05-05 15:10:00,70.9,71.05,70.8,70.83,134100.0,55.8711,55.9893,55.7923,55.8159,134100.0
2010-05-05 15:20:00,70.82,71.17,70.77,71.02,186000.0,55.808,56.0838,55.7686,55.9656,186000.0
2010-05-05 15:30:00,71.02,71.03,70.68,70.76,119500.0,55.9656,55.9735,55.6977,55.7607,119500.0
2010-05-05 15:40:00,70.75,70.92,70.72,70.8,213600.0,55.7529,55.8868,55.7292,55.7923,213600.0
2010-05-05 15:50:00,70.8,71.16,70.8,71.0,480800.0,55.7923,56.076,55.7923,55.9499,480800.0
2010-05-06 09:30:00,70.66,71.49,70.66,71.28,170200.0,55.6819,56.336,55.6819,56.1705,170200.0
2010-05-06 09:40:00,71.28,71.35,70.9,71.03,120600.0,56.1705,56.2257,55.8711,55.9735,120600.0
2010-05-06 09:50:00,71.07,71.18,70.79,70.96,195400.0,56.005,56.0917,55.7844,55.9184,195400.0
2010-05-06 10:00:00,70.97,71.2,70.76,70.87,171600.0,55.9262,56.1075,55.7607,55.8474,171600.0
2010-05-06 10:10:00,70.87,71.13,70.8,71.0,211000.0,55.8474,56.0523,55.7923,55.9499,211000.0
2010-05-06 10:20:00,70.99,71.05,70.47,70.48,175700.0,55.942,55.9893,55.5322,55.5401,175700.0
2010-05-06 10:30:00,70.46,70.84,70.36,70.7,134900.0,55.5243,55.8238,55.4455,55.7135,134900.0
2010-05-06 10:40:00,70.7,70.73,70.24,70.31,170100.0,55.7135,55.7371,55.351,55.4061,170100.0
2010-05-06 10:50:00,70.32,70.47,70.1,70.4,201700.0,55.414,55.5322,55.2406,55.4771,201700.0
2010-05-06 11:00:00,70.41,70.42,69.67,69.99,371600.0,55.4849,55.4928,54.9018,55.154,371600.0
2010-05-06 11:10:00,69.98,70.02,69.86,69.95,299300.0,55.1461,55.1776,55.0515,55.1224,299300.0
2010-05-06 11:20:00,69.95,70.03,69.75,69.84,226400.0,55.1224,55.1855,54.9648,55.0358,226400.0
2010-05-06 11:30:00,69.9,69.97,69.77,69.93,101500.0,55.083,55.1382,54.9806,55.1067,101500.0
2010-05-06 11:40:00,69.92,69.94,69.72,69.8,107400.0,55.0988,55.1146,54.9412,55.0042,107400.0
2010-05-06 11:50:00,69.8,70.04,69.76,70.02,157900.0,55.0042,55.1934,54.9727,55.1776,157900.0
2010-05-06 12:00:00,70.01,70.21,69.96,70.03,154000.0,55.1697,55.3273,55.1303,55.1855,154000.0
2010-05-06 12:10:00,70.05,70.22,70.05,70.1,139300.0,55.2012,55.3352,55.2012,55.2406,139300.0
2010-05-06 12:20:00,70.12,70.21,69.95,70.01,96200.0,55.2564,55.3273,55.1224,55.1697,96200.0
2010-05-06 12:30:00,70.01,70.09,69.79,69.89,151600.0,55.1697,55.2328,54.9964,55.0752,151600.0
2010-05-06 12:40:00,69.89,69.95,69.48,69.49,112900.0,55.0752,55.1224,54.7521,54.76,112900.0
2010-05-06 12:50:00,69.51,69.73,69.29,69.73,170700.0,54.7757,54.9491,54.6023,54.9491,170700.0
2010-05-06 13:00:00,69.73,69.87,69.59,69.64,92200.0,54.9491,55.0594,54.8388,54.8782,92200.0
2010-05-06 13:10:00,69.65,69.7,69.19,69.25,206400.0,54.886,54.9254,54.5235,54.5708,206400.0
2010-05-06 13:20:00,69.25,69.41,69.13,69.36,137000.0,54.5708,54.6969,54.4763,54.6575,137000.0
2010-05-06 13:30:00,69.38,69.39,69.0,69.1,138500.0,54.6733,54.6812,54.3738,54.4526,138500.0
2010-05-06 13:40:00,69.12,69.13,68.93,68.97,148600.0,54.4684,54.4763,54.3187,54.3502,148600.0
2010-05-06 13:50:00,68.95,69.1,68.76,68.82,112900.0,54.3344,54.4526,54.1847,54.232,112900.0
2010-05-06 14:00:00,68.82,68.97,68.43,68.44,265900.0,54.232,54.3502,53.9246,53.9325,265900.0
2010-05-06 14:10:00,68.44,68.47,67.75,67.8,506900.0,53.9325,53.9562,53.3888,53.4282,506900.0
2010-05-06 14:20:00,67.82,67.86,67.21,67.31,839200.0,53.4439,53.4755,52.9633,53.0421,839200.0
2010-05-06 14:30:00,67.32,67.37,65.83,65.88,716200.0,53.0499,53.0893,51.8758,51.9152,716200.0
2010-05-06 14:40:00,65.87,66.11,62.0,65.07,928800.0,51.9073,52.0964,48.8576,51.2769,928800.0
2010-05-06 14:50:00,65.05,66.5,64.8,65.59,767900.0,51.2611,52.4038,51.0641,51.6867,767900.0
2010-05-06 15:00:00,65.6,67.74,65.32,66.99,820700.0,51.6945,53.3809,51.4739,52.7899,820700.0
2010-05-06 15:10:00,67.04,67.4,66.25,67.27,742400.0,52.8293,53.113,52.2067,53.0105,742400.0
2010-05-06 15:20:00,67.26,67.61,67.0,67.53,748600.0,53.0027,53.2785,52.7978,53.2154,748600.0
2010-05-06 15:30:00,67.53,67.98,67.27,67.92,546000.0,53.2154,53.57,53.0105,53.5228,546000.0
2010-05-06 15:40:00,67.9,68.73,67.87,68.59,787300.0,53.507,54.1611,53.4834,54.0507,787300.0
2010-05-06 15:50:00,68.6,68.6,67.88,67.89,890600.0,54.0586,54.0586,53.4912,53.4991,890600.0
2010-05-07 09:30:00,68.29,69.12,67.53,69.04,464500.0,53.8143,54.4684,53.2154,54.4053,464500.0
2010-05-07 09:40:00,68.99,69.11,67.59,67.87,448600.0,54.3659,54.4605,53.2627,53.4834,448600.0
2010-05-07 09:50:00,67.88,68.29,67.5,67.64,202400.0,53.4912,53.8143,53.1918,53.3021,202400.0
2010-05-07 10:00:00,67.59,68.31,67.14,68.08,363900.0,53.2627,53.8301,52.9081,53.6488,363900.0
2010-05-07 10:10:00,68.02,68.29,67.79,67.93,263500.0,53.6016,53.8143,53.4203,53.5306,263500.0
2010-05-07 10:20:00,67.89,67.89,65.8,66.35,485000.0,53.4991,53.4991,51.8521,52.2856,485000.0
2010-05-07 10:30:00,66.4,67.3,66.3,67.11,437800.0,52.325,53.0342,52.2461,52.8845,437800.0
2010-05-07 10:40:00,67.11,67.12,66.37,66.77,185600.0,52.8845,52.8923,52.3013,52.6165,185600.0
2010-05-07 10:50:00,66.74,66.8,66.38,66.42,196200.0,52.5929,52.6402,52.3092,52.3407,196200.0
2010-05-07 11:00:00,66.4,67.2,66.27,67.19,190100.0,52.325,52.9554,52.2225,52.9475,190100.0
2010-05-07 11:10:00,67.19,68.0,67.06,67.56,225000.0,52.9475,53.5858,52.845,53.2391,225000.0
2010-05-07 11:20:00,67.57,67.66,67.1,67.26,122700.0,53.2469,53.3179,52.8766,53.0027,122700.0
2010-05-07 11:30:00,67.22,67.3,66.8,67.15,126100.0,52.9711,53.0342,52.6402,52.916,126100.0
2010-05-07 11:40:00,67.16,67.88,67.11,67.67,112100.0,52.9239,53.4912,52.8845,53.3257,112100.0
2010-05-07 11:50:00,67.62,67.79,67.2,67.66,196500.0,53.2863,53.4203,52.9554,53.3179,196500.0
2010-05-07 12:00:00,67.63,68.06,67.35,67.97,144700.0,53.2942,53.6331,53.0736,53.5622,144700.0
2010-05-07 12:10:00,67.97,68.28,67.8,68.05,153700.0,53.5622,53.8064,53.4282,53.6252,153700.0
2010-05-07 12:20:00,68.06,68.06,67.14,67.2,111700.0,53.6331,53.6331,52.9081,52.9554,111700.0
2010-05-07 12:30:00,67.2,67.43,66.93,67.24,178000.0,52.9554,53.1366,52.7426,52.9869,178000.0
2010-05-07 12:40:00,67.27,67.61,67.22,67.4,132900.0,53.0105,53.2785,52.9711,53.113,132900.0
2010-05-07 12:50:00,67.39,67.6,67.15,67.27,135600.0,53.1051,53.2706,52.916,53.0105,135600.0
2010-05-07 13:00:00,67.28,67.38,66.85,66.86,94500.0,53.0184,53.0972,52.6796,52.6874,94500.0
2010-05-07 13:10:00,66.86,67.3,66.74,67.03,124200.0,52.6874,53.0342,52.5929,52.8214,124200.0
2010-05-07 13:20:00,67.04,67.24,67.0,67.11,129400.0,52.8293,52.9869,52.7978,52.8845,129400.0
2010-05-07 13:30:00,67.09,67.28,67.07,67.27,109200.0,52.8687,53.0184,52.8529,53.0105,109200.0
2010-05-07 13:40:00,67.24,67.56,67.23,67.48,94200.0,52.9869,53.2391,52.979,53.176,94200.0
2010-05-07 13:50:00,67.47,67.47,67.09,67.12,80600.0,53.1681,53.1681,52.8687,52.8923,80600.0
2010-05-07 14:00:00,67.2,67.31,66.99,67.05,107100.0,52.9554,53.0421,52.7899,52.8372,107100.0
2010-05-07 14:10:00,67.05,67.11,66.79,67.02,130100.0,52.8372,52.8845,52.6323,52.8135,130100.0
2010-05-07 14:20:00,67.03,67.06,66.54,66.54,145800.0,52.8214,52.845,52.4353,52.4353,145800.0
2010-05-07 14:30:00,66.53,66.83,66.45,66.73,176000.0,52.4274,52.6638,52.3644,52.585,176000.0
2010-05-07 14:40:00,66.74,66.97,66.56,66.59,198800.0,52.5929,52.7741,52.451,52.4747,198800.0
2010-05-07 14:50:00,66.59,66.64,66.38,66.55,220200.0,52.4747,52.5141,52.3092,52.4432,220200.0
2010-05-07 15:00:00,66.56,66.6,66.08,66.11,319600.0,52.451,52.4826,52.0728,52.0964,319600.0
2010-05-07 15:10:00,66.13,66.59,66.03,66.59,292200.0,52.1122,52.4747,52.0334,52.4747,292200.0
2010-05-07 15:20:00,66.58,66.9,66.53,66.61,229700.0,52.4668,52.719,52.4274,52.4904,229700.0
2010-05-07 15:30:00,66.62,66.68,66.14,66.28,276200.0,52.4983,52.5456,52.1201,52.2304,276200.0
2010-05-07 15:40:00,66.28,66.73,66.28,66.5,338800.0,52.2304,52.585,52.2304,52.4038,338800.0
2010-05-07 15:50:00,66.51,66.91,66.37,66.64,525100.0,52.4116,52.7268,52.3013,52.5141,525100.0
2010-05-10 09:30:00,69.96,71.46,69.8,71.23,761900.0,55.1303,56.3124,55.0042,56.1311,761900.0
2010-05-10 09:40:00,71.23,71.53,70.78,70.9,378600.0,56.1311,56.3675,55.7765,55.8711,378600.0
2010-05-10 09:50:00,70.91,71.2,70.63,71.1,316800.0,55.879,56.1075,55.6583,56.0287,316800.0
2010-05-10 10:00:00,71.11,71.2,70.93,71.2,302800.0,56.0366,56.1075,55.8947,56.1075,302800.0
2010-05-10 10:10:00,71.2,71.73,71.17,71.53,335500.0,56.1075,56.5251,56.0838,56.3675,335500.0
2010-05-10 10:20:00,71.53,71.64,71.03,71.07,263900.0,56.3675,56.4542,55.9735,56.005,263900.0
2010-05-10 10:30:00,71.04,71.21,70.94,71.15,217300.0,55.9814,56.1154,55.9026,56.0681,217300.0
2010-05-10 10:40:00,71.16,71.23,70.53,70.66,254500.0,56.076,56.1311,55.5795,55.6819,254500.0
2010-05-10 10:50:00,70.65,70.92,70.61,70.91,171800.0,55.6741,55.8868,55.6425,55.879,171800.0
2010-05-10 11:00:00,70.9,71.22,70.9,70.96,149300.0,55.8711,56.1232,55.8711,55.9184,149300.0
2010-05-10 11:10:00,70.95,71.2,70.95,71.18,101700.0,55.9105,56.1075,55.9105,56.0917,101700.0
2010-05-10 11:20:00,71.18,71.22,70.98,71.2,108100.0,56.0917,56.1232,55.9341,56.1075,108100.0
2010-05-10 11:30:00,71.21,71.34,71.03,71.27,183000.0,56.1154,56.2178,55.9735,56.1626,183000.0
2010-05-10 11:40:00,71.27,71.37,71.17,71.3,82200.0,56.1626,56.2414,56.0838,56.1863,82200.0
2010-05-10 11:50:00,71.28,71.55,71.28,71.46,83900.0,56.1705,56.3833,56.1705,56.3124,83900.0
2010-05-10 12:00:00,71.43,71.49,71.25,71.3,106000.0,56.2887,56.336,56.1469,56.1863,106000.0
2010-05-10 12:10:00,71.28,71.33,71.15,71.2,84100.0,56.1705,56.2099,56.0681,56.1075,84100.0
2010-05-10 12:20:00,71.2,71.21,70.94,70.94,103900.0,56.1075,56.1154,55.9026,55.9026,103900.0
2010-05-10 12:30:00,70.94,71.07,70.91,71.0,110800.0,55.9026,56.005,55.879,55.9499,110800.0
2010-05-10 12:40:00,71.0,71.11,70.95,71.01,80700.0,55.9499,56.0366,55.9105,55.9578,80700.0
2010-05-10 12:50:00,71.0,71.22,70.95,70.99,88600.0,55.9499,56.1232,55.9105,55.942,88600.0
2010-05-10 13:00:00,70.99,71.0,70.38,70.46,148600.0,55.942,55.9499,55.4613,55.5243,148600.0
2010-05-10 13:10:00,70.43,70.66,70.35,70.6,128000.0,55.5007,55.6819,55.4377,55.6347,128000.0
2010-05-10 13:20:00,70.58,70.8,70.53,70.76,124100.0,55.6189,55.7923,55.5795,55.7607,124100.0
2010-05-10 13:30:00,70.78,70.94,70.74,70.76,68700.0,55.7765,55.9026,55.745,55.7607,68700.0
2010-05-10 13:40:00,70.75,70.8,70.14,70.8,87700.0,55.7529,55.7923,55.2722,55.7923,87700.0
2010-05-10 13:50:00,70.8,70.93,70.7,70.71,81600.0,55.7923,55.8947,55.7135,55.7213,81600.0
2010-05-10 14:00:00,70.71,70.85,70.41,70.84,87900.0,55.7213,55.8317,55.4849,55.8238,87900.0
2010-05-10 14:10:00,70.83,70.88,70.73,70.75,71800.0,55.8159,55.8553,55.7371,55.7529,71800.0
2010-05-10 14:20:00,70.77,71.05,70.5,70.77,86400.0,55.7686,55.9893,55.5559,55.7686,86400.0
2010-05-10 14:30:00,70.76,70.91,70.66,70.66,76300.0,55.7607,55.879,55.6819,55.6819,76300.0
2010-05-10 14:40:00,70.65,70.83,70.6,70.79,80500.0,55.6741,55.8159,55.6347,55.7844,80500.0
2010-05-10 14:50:00,70.79,70.98,70.79,70.96,136200.0,55.7844,55.9341,55.7844,55.9184,136200.0
2010-05-10 15:00:00,70.96,70.98,70.63,70.66,173300.0,55.9184,55.9341,55.6583,55.6819,173300.0
2010-05-10 15:10:00,70.66,70.78,70.58,70.72,133500.0,55.6819,55.7765,55.6189,55.7292,133500.0
2010-05-10 15:20:00,70.73,70.9,70.69,70.85,136100.0,55.7371,55.8711,55.7056,55.8317,136100.0
2010-05-10 15:30:00,70.85,70.96,70.69,70.94,214800.0,55.8317,55.9184,55.7056,55.9026,214800.0
2010-05-10 15:40:00,70.94,71.05,70.76,70.79,527300.0,55.9026,55.9893,55.7607,55.7844,527300.0
2010-05-10 15:50:00,70.79,71.01,70.78,70.99,1333900.0,55.7844,55.9578,55.7765,55.942,1333900.0
2010-05-11 09:30:00,70.31,70.88,70.14,70.72,160900.0,55.4061,55.8553,55.2722,55.7292,160900.0
2010-05-11 09:40:00,70.75,70.98,70.7,70.7,101400.0,55.7529,55.9341,55.7135,55.7135,101400.0
2010-05-11 09:50:00,70.7,70.94,70.58,70.74,77800.0,55.7135,55.9026,55.6189,55.745,77800.0
2010-05-11 10:00:00,70.74,70.86,70.51,70.63,74500.0,55.745,55.8396,55.5637,55.6583,74500.0
2010-05-11 10:10:00,70.64,70.97,70.6,70.77,139600.0,55.6662,55.9262,55.6347,55.7686,139600.0
2010-05-11 10:20:00,70.78,70.87,70.67,70.72,113900.0,55.7765,55.8474,55.6898,55.7292,113900.0
2010-05-11 10:30:00,70.71,70.75,70.53,70.71,78900.0,55.7213,55.7529,55.5795,55.7213,78900.0
2010-05-11 10:40:00,70.73,70.89,70.72,70.8,135500.0,55.7371,55.8632,55.7292,55.7923,135500.0
2010-05-11 10:50:00,70.79,70.84,70.7,70.78,95200.0,55.7844,55.8238,55.7135,55.7765,95200.0
2010-05-11 11:00:00,70.79,70.98,70.74,70.97,92500.0,55.7844,55.9341,55.745,55.9262,92500.0
2010-05-11 11:10:00,70.98,71.08,70.9,71.03,112100.0,55.9341,56.0129,55.8711,55.9735,112100.0
2010-05-11 11:20:00,71.03,71.08,70.94,70.95,131400.0,55.9735,56.0129,55.9026,55.9105,131400.0
2010-05-11 11:30:00,70.96,71.14,70.78,71.09,117600.0,55.9184,56.0602,55.7765,56.0208,117600.0
2010-05-11 11:40:00,71.09,71.4,71.07,71.2,147900.0,56.0208,56.2651,56.005,56.1075,147900.0
2010-05-11 11:50:00,71.2,71.5,71.12,71.45,100900.0,56.1075,56.3439,56.0444,56.3045,100900.0
2010-05-11 12:00:00,71.43,71.76,71.42,71.68,178100.0,56.2887,56.5488,56.2808,56.4857,178100.0
2010-05-11 12:10:00,71.68,71.9,71.67,71.78,236600.0,56.4857,56.6591,56.4779,56.5645,236600.0
2010-05-11 12:20:00,71.77,71.87,71.73,71.85,109500.0,56.5567,56.6355,56.5251,56.6197,109500.0
2010-05-11 12:30:00,71.84,71.93,71.69,71.85,176400.0,56.6118,56.6827,56.4936,56.6197,176400.0
2010-05-11 12:40:00,71.83,72.09,71.79,72.05,131700.0,56.6039,56.8088,56.5724,56.7773,131700.0
2010-05-11 12:50:00,72.04,72.19,71.94,72.18,122600.0,56.7694,56.8876,56.6906,56.8797,122600.0
2010-05-11 13:00:00,72.17,72.2,72.03,72.11,85600.0,56.8719,56.8955,56.7615,56.8246,85600.0
2010-05-11 13:10:00,72.11,72.2,71.95,71.99,185900.0,56.8246,56.8955,56.6985,56.73,185900.0
2010-05-11 13:20:00,71.99,72.19,71.97,72.18,120300.0,56.73,56.8876,56.7143,56.8797,120300.0
2010-05-11 13:30:00,72.17,72.23,72.07,72.11,95500.0,56.8719,56.9191,56.7931,56.8246,95500.0
2010-05-11 13:40:00,72.1,72.67,72.07,72.58,170300.0,56.8167,57.2659,56.7931,57.195,170300.0
2010-05-11 13:50:00,72.59,72.6,72.33,72.35,86800.0,57.2028,57.2107,56.9979,57.0137,86800.0
2010-05-11 14:00:00,72.34,72.36,72.1,72.12,68600.0,57.0058,57.0216,56.8167,56.8325,68600.0
2010-05-11 14:10:00,72.11,72.18,71.77,71.85,119400.0,56.8246,56.8797,56.5567,56.6197,119400.0
2010-05-11 14:20:00,71.86,71.99,71.77,71.85,132900.0,56.6276,56.73,56.5567,56.6197,132900.0
2010-05-11 14:30:00,71.85,71.85,71.54,71.64,193300.0,56.6197,56.6197,56.3754,56.4542,193300.0
2010-05-11 14:40:00,71.64,71.91,71.55,71.86,129500.0,56.4542,56.667,56.3833,56.6276,129500.0
2010-05-11 14:50:00,71.86,71.89,71.7,71.75,138700.0,56.6276,56.6512,56.5015,56.5409,138700.0
2010-05-11 15:00:00,71.74,71.74,71.46,71.53,268700.0,56.533,56.533,56.3124,56.3675,268700.0
2010-05-11 15:10:00,71.53,71.64,71.44,71.52,336400.0,56.3675,56.4542,56.2966,56.3596,336400.0
2010-05-11 15:20:00,71.53,71.65,71.46,71.62,269000.0,56.3675,56.4621,56.3124,56.4385,269000.0
2010-05-11 15:30:00,71.62,71.8,71.53,71.79,335900.0,56.4385,56.5803,56.3675,56.5724,335900.0
2010-05-11 15:40:00,71.79,71.79,71.57,71.58,293400.0,56.5724,56.5724,56.399,56.4069,293400.0
2010-05-11 15:50:00,71.58,71.65,71.42,71.44,480900.0,56.4069,56.4621,56.2808,56.2966,480900.0
2010-05-12 09:30:00,72.04,72.6,72.04,72.58,190200.0,56.7694,57.2107,56.7694,57.195,190200.0
2010-05-12 09:40:00,72.58,72.68,72.26,72.32,157600.0,57.195,57.2738,56.9428,56.9901,157600.0
2010-05-12 09:50:00,72.32,72.37,72.19,72.26,172300.0,56.9901,57.0295,56.8876,56.9428,172300.0
2010-05-12 10:00:00,72.27,72.68,72.24,72.6,169500.0,56.9507,57.2738,56.927,57.2107,169500.0
2010-05-12 10:10:00,72.6,72.64,72.54,72.57,203100.0,57.2107,57.2422,57.1634,57.1871,203100.0
2010-05-12 10:20:00,72.59,72.86,72.58,72.83,101300.0,57.2028,57.4156,57.195,57.392,101300.0
2010-05-12 10:30:00,72.85,72.97,72.8,72.86,159000.0,57.4077,57.5023,57.3683,57.4156,159000.0
2010-05-12 10:40:00,72.86,72.97,72.74,72.96,142600.0,57.4156,57.5023,57.321,57.4944,142600.0
2010-05-12 10:50:00,72.96,73.04,72.87,72.96,166700.0,57.4944,57.5574,57.4235,57.4944,166700.0
2010-05-12 11:00:00,72.96,73.37,72.96,73.24,263100.0,57.4944,57.8175,57.4944,57.7151,263100.0
2010-05-12 11:10:00,73.25,73.25,72.99,73.07,151200.0,57.7229,57.7229,57.518,57.5811,151200.0
2010-05-12 11:20:00,73.07,73.09,72.86,72.96,181800.0,57.5811,57.5968,57.4156,57.4944,181800.0
2010-05-12 11:30:00,72.97,73.09,72.95,73.09,110300.0,57.5023,57.5968,57.4865,57.5968,110300.0
2010-05-12 11:40:00,73.07,73.09,72.95,72.97,107900.0,57.5811,57.5968,57.4865,57.5023,107900.0
2010-05-12 11:50:00,72.98,73.08,72.91,73.05,102700.0,57.5102,57.589,57.455,57.5653,102700.0
2010-05-12 12:00:00,73.07,73.17,73.0,73.1,103800.0,57.5811,57.6599,57.5259,57.6047,103800.0
2010-05-12 12:10:00,73.1,73.25,73.1,73.24,69900.0,57.6047,57.7229,57.6047,57.7151,69900.0
2010-05-12 12:20:00,73.23,73.23,72.96,73.03,212300.0,57.7072,57.7072,57.4944,57.5496,212300.0
2010-05-12 12:30:00,73.02,73.06,72.89,72.96,170700.0,57.5417,57.5732,57.4392,57.4944,170700.0
2010-05-12 12:40:00,72.97,73.0,72.78,72.79,134800.0,57.5023,57.5259,57.3526,57.3604,134800.0
2010-05-12 12:50:00,72.79,72.81,72.72,72.75,129000.0,57.3604,57.3762,57.3053,57.3289,129000.0
2010-05-12 13:00:00,72.76,72.91,72.72,72.84,93500.0,57.3368,57.455,57.3053,57.3998,93500.0
2010-05-12 13:10:00,72.83,73.01,72.8,72.99,92800.0,57.392,57.5338,57.3683,57.518,92800.0
2010-05-12 13:20:00,72.98,73.01,72.81,72.85,55800.0,57.5102,57.5338,57.3762,57.4077,55800.0
2010-05-12 13:30:00,72.85,72.94,72.78,72.86,77700.0,57.4077,57.4786,57.3526,57.4156,77700.0
2010-05-12 13:40:00,72.86,72.86,72.74,72.78,183200.0,57.4156,57.4156,57.321,57.3526,183200.0
2010-05-12 13:50:00,72.78,72.81,72.63,72.66,107100.0,57.3526,57.3762,57.2344,57.258,107100.0
2010-05-12 14:00:00,72.63,72.75,72.6,72.64,131400.0,57.2344,57.3289,57.2107,57.2422,131400.0
2010-05-12 14:10:00,72.62,72.73,72.61,72.7,77500.0,57.2265,57.3132,57.2186,57.2895,77500.0
2010-05-12 14:20:00,72.71,72.89,72.66,72.88,106100.0,57.2974,57.4392,57.258,57.4314,106100.0
2010-05-12 14:30:00,72.89,72.98,72.77,72.78,91600.0,57.4392,57.5102,57.3447,57.3526,91600.0
2010-05-12 14:40:00,72.77,72.88,72.75,72.83,103000.0,57.3447,57.4314,57.3289,57.392,103000.0
2010-05-12 14:50:00,72.83,72.91,72.72,72.9,136100.0,57.392,57.455,57.3053,57.4471,136100.0
2010-05-12 15:00:00,72.9,73.16,72.88,73.09,266000.0,57.4471,57.652,57.4314,57.5968,266000.0
2010-05-12 15:10:00,73.09,73.1,72.95,73.02,91800.0,57.5968,57.6047,57.4865,57.5417,91800.0
2010-05-12 15:20:00,73.03,73.03,72.87,72.88,140400.0,57.5496,57.5496,57.4235,57.4314,140400.0
2010-05-12 15:30:00,72.87,72.93,72.71,72.71,232000.0,57.4235,57.4708,57.2974,57.2974,232000.0
2010-05-12 15:40:00,72.72,72.88,72.71,72.82,349500.0,57.3053,57.4314,57.2974,57.3841,349500.0
2010-05-12 15:50:00,72.82,72.98,72.8,72.9,395700.0,57.3841,57.5102,57.3683,57.4471,395700.0
2010-05-13 09:30:00,72.66,73.01,72.65,72.81,131900.0,57.258,57.5338,57.2501,57.3762,131900.0
2010-05-13 09:40:00,72.79,73.3,72.74,73.14,124500.0,57.3604,57.7623,57.321,57.6363,124500.0
2010-05-13 09:50:00,73.13,73.15,72.8,72.85,139200.0,57.6284,57.6441,57.3683,57.4077,139200.0
2010-05-13 10:00:00,72.82,72.96,72.68,72.89,106100.0,57.3841,57.4944,57.2738,57.4392,106100.0
2010-05-13 10:10:00,72.89,72.98,72.77,72.9,74400.0,57.4392,57.5102,57.3447,57.4471,74400.0
2010-05-13 10:20:00,72.9,73.07,72.76,72.89,82500.0,57.4471,57.5811,57.3368,57.4392,82500.0
2010-05-13 10:30:00,72.92,73.16,72.82,73.12,103200.0,57.4629,57.652,57.3841,57.6205,103200.0
2010-05-13 10:40:00,73.12,73.14,72.9,72.99,57400.0,57.6205,57.6363,57.4471,57.518,57400.0
2010-05-13 10:50:00,72.98,72.98,72.85,72.9,49600.0,57.5102,57.5102,57.4077,57.4471,49600.0
2010-05-13 11:00:00,72.89,72.89,72.72,72.77,58200.0,57.4392,57.4392,57.3053,57.3447,58200.0
2010-05-13 11:10:00,72.78,72.82,72.7,72.77,38300.0,57.3526,57.3841,57.2895,57.3447,38300.0
2010-05-13 11:20:00,72.78,72.93,72.77,72.88,39000.0,57.3526,57.4708,57.3447,57.4314,39000.0
2010-05-13 11:30:00,72.89,72.89,72.7,72.76,67100.0,57.4392,57.4392,57.2895,57.3368,67100.0
2010-05-13 11:40:00,72.75,72.8,72.65,72.72,37800.0,57.3289,57.3683,57.2501,57.3053,37800.0
2010-05-13 11:50:00,72.73,72.75,72.48,72.48,88200.0,57.3132,57.3289,57.1162,57.1162,88200.0
2010-05-13 12:00:00,72.47,72.63,72.45,72.59,41500.0,57.1083,57.2344,57.0925,57.2028,41500.0
2010-05-13 12:10:00,72.59,72.64,72.5,72.53,38300.0,57.2028,57.2422,57.1319,57.1556,38300.0
2010-05-13 12:20:00,72.52,72.62,72.51,72.58,25400.0,57.1477,57.2265,57.1398,57.195,25400.0
2010-05-13 12:30:00,72.6,72.68,72.6,72.65,15300.0,57.2107,57.2738,57.2107,57.2501,15300.0
2010-05-13 12:40:00,72.64,72.76,72.62,72.68,48800.0,57.2422,57.3368,57.2265,57.2738,48800.0
2010-05-13 12:50:00,72.67,72.71,72.57,72.61,32600.0,57.2659,57.2974,57.1871,57.2186,32600.0
2010-05-13 13:00:00,72.6,72.62,72.45,72.51,59700.0,57.2107,57.2265,57.0925,57.1398,59700.0
2010-05-13 13:10:00,72.49,72.67,72.46,72.61,82100.0,57.124,57.2659,57.1004,57.2186,82100.0
2010-05-13 13:20:00,72.61,72.67,72.56,72.62,67700.0,57.2186,57.2659,57.1792,57.2265,67700.0
2010-05-13 13:30:00,72.6,72.83,72.6,72.73,51800.0,57.2107,57.392,57.2107,57.3132,51800.0
2010-05-13 13:40:00,72.72,72.76,72.59,72.66,68100.0,57.3053,57.3368,57.2028,57.258,68100.0
2010-05-13 13:50:00,72.7,72.75,72.62,72.66,55000.0,57.2895,57.3289,57.2265,57.258,55000.0
2010-05-13 14:00:00,72.63,72.87,72.6,72.8,79900.0,57.2344,57.4235,57.2107,57.3683,79900.0
2010-05-13 14:10:00,72.81,72.98,72.78,72.9,174100.0,57.3762,57.5102,57.3526,57.4471,174100.0
2010-05-13 14:20:00,72.89,72.9,72.69,72.76,45500.0,57.4392,57.4471,57.2816,57.3368,45500.0
2010-05-13 14:30:00,72.76,72.78,72.64,72.75,62100.0,57.3368,57.3526,57.2422,57.3289,62100.0
2010-05-13 14:40:00,72.73,72.75,72.5,72.53,84900.0,57.3132,57.3289,57.1319,57.1556,84900.0
2010-05-13 14:50:00,72.55,72.58,72.38,72.43,44500.0,57.1713,57.195,57.0374,57.0768,44500.0
2010-05-13 15:00:00,72.42,72.56,72.32,72.36,62300.0,57.0689,57.1792,56.9901,57.0216,62300.0
2010-05-13 15:10:00,72.34,72.35,71.77,71.83,186900.0,57.0058,57.0137,56.5567,56.6039,186900.0
2010-05-13 15:20:00,71.82,71.99,71.82,71.84,144900.0,56.5961,56.73,56.5961,56.6118,144900.0
2010-05-13 15:30:00,71.84,71.95,71.61,71.7,226500.0,56.6118,56.6985,56.4306,56.5015,226500.0
2010-05-13 15:40:00,71.69,72.05,71.56,71.99,332400.0,56.4936,56.7773,56.3912,56.73,332400.0
2010-05-13 15:50:00,71.99,72.16,71.73,71.73,503600.0,56.73,56.864,56.5251,56.5251,503600.0
2010-05-14 09:30:00,71.08,71.4,70.77,70.81,394400.0,56.0129,56.2651,55.7686,55.8001,394400.0
2010-05-14 09:40:00,70.85,70.89,70.16,70.26,302500.0,55.8317,55.8632,55.2879,55.3667,302500.0
2010-05-14 09:50:00,70.27,70.31,69.6,69.67,364800.0,55.3746,55.4061,54.8466,54.9018,364800.0
2010-05-14 10:00:00,69.65,69.84,69.33,69.78,185100.0,54.886,55.0358,54.6339,54.9885,185100.0
2010-05-14 10:10:00,69.74,70.19,69.7,69.92,213800.0,54.957,55.3116,54.9254,55.0988,213800.0
2010-05-14 10:20:00,69.92,70.11,69.9,70.01,168100.0,55.0988,55.2485,55.083,55.1697,168100.0
2010-05-14 10:30:00,70.01,70.04,69.84,69.9,103200.0,55.1697,55.1934,55.0358,55.083,103200.0
2010-05-14 10:40:00,69.87,70.07,69.77,69.97,86100.0,55.0594,55.217,54.9806,55.1382,86100.0
2010-05-14 10:50:00,69.96,70.09,69.9,70.05,110800.0,55.1303,55.2328,55.083,55.2012,110800.0
2010-05-14 11:00:00,70.04,70.06,69.54,69.57,172200.0,55.1934,55.2091,54.7994,54.823,172200.0
2010-05-14 11:10:00,69.57,69.86,69.5,69.63,101400.0,54.823,55.0515,54.7678,54.8703,101400.0
2010-05-14 11:20:00,69.63,69.82,69.31,69.6,146000.0,54.8703,55.02,54.6181,54.8466,146000.0
2010-05-14 11:30:00,69.61,69.87,69.54,69.75,69900.0,54.8545,55.0594,54.7994,54.9648,69900.0
2010-05-14 11:40:00,69.75,69.78,69.62,69.66,63500.0,54.9648,54.9885,54.8624,54.8939,63500.0
2010-05-14 11:50:00,69.65,69.66,69.35,69.47,76200.0,54.886,54.8939,54.6496,54.7442,76200.0
2010-05-14 12:00:00,69.46,69.54,69.22,69.34,278500.0,54.7363,54.7994,54.5472,54.6417,278500.0
2010-05-14 12:10:00,69.32,69.47,69.24,69.4,53200.0,54.626,54.7442,54.5629,54.689,53200.0
2010-05-14 12:20:00,69.41,69.49,69.28,69.42,209700.0,54.6969,54.76,54.5945,54.7048,209700.0
2010-05-14 12:30:00,69.42,69.48,69.35,69.48,74100.0,54.7048,54.7521,54.6496,54.7521,74100.0
2010-05-14 12:40:00,69.47,69.52,69.34,69.43,191500.0,54.7442,54.7836,54.6417,54.7127,191500.0
2010-05-14 12:50:00,69.44,69.66,69.42,69.64,196300.0,54.7206,54.8939,54.7048,54.8782,196300.0
2010-05-14 13:00:00,69.65,69.88,69.52,69.55,285400.0,54.886,55.0673,54.7836,54.8072,285400.0
2010-05-14 13:10:00,69.54,69.64,69.34,69.37,114500.0,54.7994,54.8782,54.6417,54.6654,114500.0
2010-05-14 13:20:00,69.37,69.57,69.36,69.5,126600.0,54.6654,54.823,54.6575,54.7678,126600.0
2010-05-14 13:30:00,69.49,69.5,69.38,69.44,99000.0,54.76,54.7678,54.6733,54.7206,99000.0
2010-05-14 13:40:00,69.43,69.55,69.42,69.46,103000.0,54.7127,54.8072,54.7048,54.7363,103000.0
2010-05-14 13:50:00,69.46,69.64,69.37,69.53,107300.0,54.7363,54.8782,54.6654,54.7915,107300.0
2010-05-14 14:00:00,69.52,69.57,69.43,69.43,70100.0,54.7836,54.823,54.7127,54.7127,70100.0
2010-05-14 14:10:00,69.43,69.44,69.13,69.19,109900.0,54.7127,54.7206,54.4763,54.5235,109900.0
2010-05-14 14:20:00,69.18,69.44,69.18,69.39,127200.0,54.5157,54.7206,54.5157,54.6812,127200.0
2010-05-14 14:30:00,69.4,69.64,69.38,69.6,91200.0,54.689,54.8782,54.6733,54.8466,91200.0
2010-05-14 14:40:00,69.59,69.64,69.46,69.53,121800.0,54.8388,54.8782,54.7363,54.7915,121800.0
2010-05-14 14:50:00,69.54,69.62,69.29,69.38,97000.0,54.7994,54.8624,54.6023,54.6733,97000.0
2010-05-14 15:00:00,69.36,69.51,69.35,69.39,142300.0,54.6575,54.7757,54.6496,54.6812,142300.0
2010-05-14 15:10:00,69.39,69.5,69.27,69.28,162800.0,54.6812,54.7678,54.5866,54.5945,162800.0
2010-05-14 15:20:00,69.29,69.32,68.98,69.21,242400.0,54.6023,54.626,54.3581,54.5393,242400.0
2010-05-14 15:30:00,69.22,69.33,69.11,69.15,295600.0,54.5472,54.6339,54.4605,54.492,295600.0
2010-05-14 15:40:00,69.14,69.65,69.14,69.53,542100.0,54.4841,54.886,54.4841,54.7915,542100.0
2010-05-14 15:50:00,69.53,69.98,69.53,69.82,932400.0,54.7915,55.1461,54.7915,55.02,932400.0
2010-05-17 09:30:00,70.36,70.37,69.9,69.98,198400.0,55.4455,55.4534,55.083,55.1461,198400.0
2010-05-17 09:40:00,69.97,70.05,69.13,69.15,262100.0,55.1382,55.2012,54.4763,54.492,262100.0
2010-05-17 09:50:00,69.14,69.68,69.14,69.41,144500.0,54.4841,54.9097,54.4841,54.6969,144500.0
2010-05-17 10:00:00,69.43,69.49,69.3,69.34,94400.0,54.7127,54.76,54.6102,54.6417,94400.0
2010-05-17 10:10:00,69.32,69.8,69.27,69.74,103500.0,54.626,55.0042,54.5866,54.957,103500.0
2010-05-17 10:20:00,69.75,69.85,69.62,69.81,85700.0,54.9648,55.0436,54.8624,55.0121,85700.0
2010-05-17 10:30:00,69.83,70.05,69.7,69.93,137400.0,55.0279,55.2012,54.9254,55.1067,137400.0
2010-05-17 10:40:00,69.93,69.99,69.67,69.7,74500.0,55.1067,55.154,54.9018,54.9254,74500.0
2010-05-17 10:50:00,69.71,69.92,69.63,69.64,90600.0,54.9333,55.0988,54.8703,54.8782,90600.0
2010-05-17 11:00:00,69.64,69.72,69.26,69.36,56700.0,54.8782,54.9412,54.5787,54.6575,56700.0
2010-05-17 11:10:00,69.36,69.36,68.9,68.91,80100.0,54.6575,54.6575,54.295,54.3029,80100.0
2010-05-17 11:20:00,68.91,69.08,68.8,68.96,107700.0,54.3029,54.4369,54.2162,54.3423,107700.0
2010-05-17 11:30:00,68.95,69.19,68.93,69.12,129100.0,54.3344,54.5235,54.3187,54.4684,129100.0
2010-05-17 11:40:00,69.11,69.22,68.72,68.72,101000.0,54.4605,54.5472,54.1532,54.1532,101000.0
2010-05-17 11:50:00,68.72,68.73,68.34,68.41,123400.0,54.1532,54.1611,53.8537,53.9089,123400.0
2010-05-17 12:00:00,68.38,68.38,67.62,67.76,331700.0,53.8852,53.8852,53.2863,53.3967,331700.0
2010-05-17 12:10:00,67.75,68.18,67.73,68.16,242200.0,53.3888,53.7276,53.373,53.7119,242200.0
2010-05-17 12:20:00,68.18,68.31,68.12,68.18,65800.0,53.7276,53.8301,53.6804,53.7276,65800.0
2010-05-17 12:30:00,68.19,68.47,68.17,68.42,69000.0,53.7355,53.9562,53.7198,53.9168,69000.0
2010-05-17 12:40:00,68.44,68.52,68.36,68.44,49100.0,53.9325,53.9956,53.8695,53.9325,49100.0
2010-05-17 12:50:00,68.43,68.5,68.31,68.42,45400.0,53.9246,53.9798,53.8301,53.9168,45400.0
2010-05-17 13:00:00,68.46,68.62,68.38,68.51,69500.0,53.9483,54.0744,53.8852,53.9877,69500.0
2010-05-17 13:10:00,68.54,68.88,68.49,68.88,71200.0,54.0113,54.2793,53.9719,54.2793,71200.0
2010-05-17 13:20:00,68.88,69.01,68.8,68.89,101200.0,54.2793,54.3817,54.2162,54.2871,101200.0
2010-05-17 13:30:00,68.89,69.05,68.72,68.73,90200.0,54.2871,54.4132,54.1532,54.1611,90200.0
2010-05-17 13:40:00,68.72,68.75,68.6,68.68,66200.0,54.1532,54.1768,54.0586,54.1217,66200.0
2010-05-17 13:50:00,68.68,68.84,68.61,68.81,82400.0,54.1217,54.2477,54.0665,54.2241,82400.0
2010-05-17 14:00:00,68.83,69.03,68.75,68.78,87900.0,54.2399,54.3975,54.1768,54.2005,87900.0
2010-05-17 14:10:00,68.76,68.99,68.76,68.92,83900.0,54.1847,54.3659,54.1847,54.3108,83900.0
2010-05-17 14:20:00,68.94,68.97,68.76,68.85,70200.0,54.3265,54.3502,54.1847,54.2556,70200.0
2010-05-17 14:30:00,68.84,69.05,68.78,69.01,118800.0,54.2477,54.4132,54.2005,54.3817,118800.0
2010-05-17 14:40:00,69.01,69.28,69.01,69.23,97800.0,54.3817,54.5945,54.3817,54.5551,97800.0
2010-05-17 14:50:00,69.24,69.41,69.19,69.35,112700.0,54.5629,54.6969,54.5235,54.6496,112700.0
2010-05-17 15:00:00,69.35,69.68,69.22,69.27,134800.0,54.6496,54.9097,54.5472,54.5866,134800.0
2010-05-17 15:10:00,69.26,69.36,69.06,69.13,63200.0,54.5787,54.6575,54.4211,54.4763,63200.0
2010-05-17 15:20:00,69.14,69.24,68.96,69.15,96000.0,54.4841,54.5629,54.3423,54.492,96000.0
2010-05-17 15:30:00,69.13,69.65,69.12,69.65,126700.0,54.4763,54.886,54.4684,54.886,126700.0
2010-05-17 15:40:00,69.64,69.81,69.48,69.75,186100.0,54.8782,55.0121,54.7521,54.9648,186100.0
2010-05-17 15:50:00,69.76,69.89,69.67,69.68,223200.0,54.9727,55.0752,54.9018,54.9097,223200.0
2010-05-18 09:30:00,69.89,70.13,69.41,69.68,481000.0,55.0752,55.2643,54.6969,54.9097,481000.0
2010-05-18 09:40:00,69.67,69.7,69.13,69.21,375800.0,54.9018,54.9254,54.4763,54.5393,375800.0
2010-05-18 09:50:00,69.2,69.22,68.64,68.95,421600.0,54.5314,54.5472,54.0901,54.3344,421600.0
2010-05-18 10:00:00,68.95,69.22,68.88,69.17,385400.0,54.3344,54.5472,54.2793,54.5078,385400.0
2010-05-18 10:10:00,69.17,69.19,68.88,69.03,170500.0,54.5078,54.5235,54.2793,54.3975,170500.0
2010-05-18 10:20:00,69.03,69.12,68.89,68.95,246800.0,54.3975,54.4684,54.2871,54.3344,246800.0
2010-05-18 10:30:00,68.96,68.97,68.48,68.76,343200.0,54.3423,54.3502,53.964,54.1847,343200.0
2010-05-18 10:40:00,68.74,68.82,68.55,68.59,164800.0,54.1689,54.232,54.0192,54.0507,164800.0
2010-05-18 10:50:00,68.59,68.67,68.42,68.63,132100.0,54.0507,54.1138,53.9168,54.0823,132100.0
2010-05-18 11:00:00,68.62,68.83,68.62,68.81,164300.0,54.0744,54.2399,54.0744,54.2241,164300.0
2010-05-18 11:10:00,68.8,69.0,68.78,68.88,169900.0,54.2162,54.3738,54.2005,54.2793,169900.0
2010-05-18 11:20:00,68.88,69.03,68.74,69.0,142300.0,54.2793,54.3975,54.1689,54.3738,142300.0
2010-05-18 11:30:00,69.02,69.1,68.91,68.99,139500.0,54.3896,54.4526,54.3029,54.3659,139500.0
2010-05-18 11:40:00,69.0,69.0,68.64,68.75,162500.0,54.3738,54.3738,54.0901,54.1768,162500.0
2010-05-18 11:50:00,68.74,68.87,68.69,68.69,79600.0,54.1689,54.2714,54.1295,54.1295,79600.0
2010-05-18 12:00:00,68.68,68.75,68.41,68.6,105900.0,54.1217,54.1768,53.9089,54.0586,105900.0
2010-05-18 12:10:00,68.59,68.75,68.55,68.62,54900.0,54.0507,54.1768,54.0192,54.0744,54900.0
2010-05-18 12:20:00,68.61,68.62,68.43,68.49,151000.0,54.0665,54.0744,53.9246,53.9719,151000.0
2010-05-18 12:30:00,68.49,68.68,68.39,68.48,156000.0,53.9719,54.1217,53.8931,53.964,156000.0
2010-05-18 12:40:00,68.47,68.61,68.42,68.58,209500.0,53.9562,54.0665,53.9168,54.0428,209500.0
2010-05-18 12:50:00,68.61,68.65,68.23,68.31,110400.0,54.0665,54.098,53.767,53.8301,110400.0
2010-05-18 13:00:00,68.31,68.37,67.97,68.17,140100.0,53.8301,53.8774,53.5622,53.7198,140100.0
2010-05-18 13:10:00,68.16,68.24,67.94,68.13,144900.0,53.7119,53.7749,53.5385,53.6882,144900.0
2010-05-18 13:20:00,68.15,68.5,68.13,68.5,68300.0,53.704,53.9798,53.6882,53.9798,68300.0
2010-05-18 13:30:00,68.49,68.55,68.04,68.12,77300.0,53.9719,54.0192,53.6173,53.6804,77300.0
2010-05-18 13:40:00,68.13,68.2,67.91,68.06,160800.0,53.6882,53.7434,53.5149,53.6331,160800.0
2010-05-18 13:50:00,68.08,68.15,67.74,67.74,149900.0,53.6488,53.704,53.3809,53.3809,149900.0
2010-05-18 14:00:00,67.76,67.99,67.72,67.86,105900.0,53.3967,53.5779,53.3651,53.4755,105900.0
2010-05-18 14:10:00,67.86,68.1,67.85,68.04,96400.0,53.4755,53.6646,53.4676,53.6173,96400.0
2010-05-18 14:20:00,68.03,68.08,67.7,67.87,203400.0,53.6094,53.6488,53.3494,53.4834,203400.0
2010-05-18 14:30:00,67.89,67.89,67.36,67.45,263900.0,53.4991,53.4991,53.0815,53.1524,263900.0
2010-05-18 14:40:00,67.44,67.79,67.3,67.69,202300.0,53.1445,53.4203,53.0342,53.3415,202300.0
2010-05-18 14:50:00,67.67,67.77,67.45,67.62,123900.0,53.3257,53.4045,53.1524,53.2863,123900.0
2010-05-18 15:00:00,67.61,67.77,67.33,67.74,278800.0,53.2785,53.4045,53.0578,53.3809,278800.0
2010-05-18 15:10:00,67.74,68.22,67.68,68.08,302800.0,53.3809,53.7592,53.3336,53.6488,302800.0
2010-05-18 15:20:00,68.08,68.13,67.65,67.69,195100.0,53.6488,53.6882,53.31,53.3415,195100.0
2010-05-18 15:30:00,67.66,67.87,67.61,67.74,199700.0,53.3179,53.4834,53.2785,53.3809,199700.0
2010-05-18 15:40:00,67.74,67.98,67.59,67.68,380000.0,53.3809,53.57,53.2627,53.3336,380000.0
2010-05-18 15:50:00,67.67,67.95,67.63,67.7,710100.0,53.3257,53.5464,53.2942,53.3494,710100.0
2010-05-19 09:30:00,66.85,67.0,66.32,66.55,347600.0,52.6796,52.7978,52.2619,52.4432,347600.0
2010-05-19 09:40:00,66.55,67.43,66.41,67.41,281400.0,52.4432,53.1366,52.3328,53.1209,281400.0
2010-05-19 09:50:00,67.37,67.55,67.02,67.21,279600.0,53.0893,53.2312,52.8135,52.9633,279600.0
2010-05-19 10:00:00,67.22,67.35,66.67,66.76,368600.0,52.9711,53.0736,52.5377,52.6086,368600.0
2010-05-19 10:10:00,66.74,66.75,65.93,65.99,307300.0,52.5929,52.6008,51.9546,52.0019,307300.0
2010-05-19 10:20:00,65.97,65.98,65.51,65.91,416100.0,51.9861,51.994,51.6236,51.9388,416100.0
2010-05-19 10:30:00,65.92,66.38,65.81,66.29,300300.0,51.9467,52.3092,51.86,52.2383,300300.0
2010-05-19 10:40:00,66.29,66.42,66.06,66.11,192400.0,52.2383,52.3407,52.057,52.0964,192400.0
2010-05-19 10:50:00,66.12,66.27,65.88,66.23,323500.0,52.1043,52.2225,51.9152,52.191,323500.0
2010-05-19 11:00:00,66.23,66.34,66.01,66.13,294200.0,52.191,52.2777,52.0176,52.1122,294200.0
2010-05-19 11:10:00,66.11,66.12,65.88,65.96,123500.0,52.0964,52.1043,51.9152,51.9782,123500.0
2010-05-19 11:20:00,65.97,65.98,65.59,65.89,141900.0,51.9861,51.994,51.6867,51.9231,141900.0
2010-05-19 11:30:00,65.88,65.92,65.64,65.77,132900.0,51.9152,51.9467,51.7261,51.8285,132900.0
2010-05-19 11:40:00,65.76,65.76,65.4,65.46,172900.0,51.8206,51.8206,51.5369,51.5842,172900.0
2010-05-19 11:50:00,65.46,65.5,65.29,65.41,285400.0,51.5842,51.6157,51.4502,51.5448,285400.0
2010-05-19 12:00:00,65.44,65.69,65.43,65.49,125900.0,51.5684,51.7655,51.5606,51.6078,125900.0
2010-05-19 12:10:00,65.49,65.57,65.36,65.47,107700.0,51.6078,51.6709,51.5054,51.5921,107700.0
2010-05-19 12:20:00,65.51,65.85,65.46,65.7,326200.0,51.6236,51.8915,51.5842,51.7733,326200.0
2010-05-19 12:30:00,65.7,65.81,65.59,65.73,179200.0,51.7733,51.86,51.6867,51.797,179200.0
2010-05-19 12:40:00,65.74,65.79,65.49,65.53,95100.0,51.8049,51.8443,51.6078,51.6394,95100.0
2010-05-19 12:50:00,65.53,65.95,65.52,65.94,208400.0,51.6394,51.9703,51.6315,51.9625,208400.0
2010-05-19 13:00:00,65.94,66.02,65.7,65.82,326300.0,51.9625,52.0255,51.7733,51.8679,326300.0
2010-05-19 13:10:00,65.82,65.89,65.69,65.83,147000.0,51.8679,51.9231,51.7655,51.8758,147000.0
2010-05-19 13:20:00,65.83,66.12,65.78,65.91,282400.0,51.8758,52.1043,51.8364,51.9388,282400.0
2010-05-19 13:30:00,65.9,66.0,65.7,65.89,115900.0,51.9309,52.0097,51.7733,51.9231,115900.0
2010-05-19 13:40:00,65.9,66.18,65.88,66.18,150300.0,51.9309,52.1516,51.9152,52.1516,150300.0
2010-05-19 13:50:00,66.17,66.27,66.01,66.11,159500.0,52.1437,52.2225,52.0176,52.0964,159500.0
2010-05-19 14:00:00,66.11,66.26,65.95,66.02,126000.0,52.0964,52.2146,51.9703,52.0255,126000.0
2010-05-19 14:10:00,66.01,66.06,65.8,65.84,125900.0,52.0176,52.057,51.8521,51.8837,125900.0
2010-05-19 14:20:00,65.86,65.99,65.67,65.99,127000.0,51.8994,52.0019,51.7497,52.0019,127000.0
2010-05-19 14:30:00,65.97,66.11,65.89,65.94,145100.0,51.9861,52.0964,51.9231,51.9625,145100.0
2010-05-19 14:40:00,65.91,66.18,65.9,66.14,210600.0,51.9388,52.1516,51.9309,52.1201,210600.0
2010-05-19 14:50:00,66.12,66.19,65.89,65.95,124000.0,52.1043,52.1595,51.9231,51.9703,124000.0
2010-05-19 15:00:00,65.94,66.01,65.65,65.66,216700.0,51.9625,52.0176,51.7339,51.7418,216700.0
2010-05-19 15:10:00,65.66,65.81,65.59,65.75,185600.0,51.7418,51.86,51.6867,51.8127,185600.0
2010-05-19 15:20:00,65.75,65.99,65.61,65.96,294500.0,51.8127,52.0019,51.7024,51.9782,294500.0
2010-05-19 15:30:00,65.98,66.37,65.84,66.32,334700.0,51.994,52.3013,51.8837,52.2619,334700.0
2010-05-19 15:40:00,66.34,66.39,66.09,66.22,445300.0,52.2777,52.3171,52.0807,52.1831,445300.0
2010-05-19 15:50:00,66.22,66.38,66.14,66.22,929700.0,52.1831,52.3092,52.1201,52.1831,929700.0
2010-05-20 09:30:00,65.0,65.11,64.0,64.47,367200.0,51.2217,51.3084,50.4337,50.8041,367200.0
2010-05-20 09:40:00,64.46,64.46,63.21,63.97,385800.0,50.7962,50.7962,49.8111,50.41,385800.0
2010-05-20 09:50:00,63.99,64.19,63.81,63.81,323600.0,50.4258,50.5834,50.284,50.284,323600.0
2010-05-20 10:00:00,63.82,64.14,63.61,63.81,208000.0,50.2918,50.544,50.1264,50.284,208000.0
2010-05-20 10:10:00,63.8,63.94,63.52,63.6,407000.0,50.2761,50.3864,50.0554,50.1185,407000.0
2010-05-20 10:20:00,63.61,63.74,63.16,63.3,398700.0,50.1264,50.2288,49.7717,49.8821,398700.0
2010-05-20 10:30:00,63.32,63.69,63.29,63.49,275600.0,49.8978,50.1894,49.8742,50.0318,275600.0
2010-05-20 10:40:00,63.47,63.59,63.25,63.38,243600.0,50.016,50.1106,49.8427,49.9451,243600.0
2010-05-20 10:50:00,63.37,63.64,63.28,63.31,233600.0,49.9372,50.15,49.8663,49.89,233600.0
2010-05-20 11:00:00,63.31,63.72,63.25,63.55,304800.0,49.89,50.213,49.8427,50.0791,304800.0
2010-05-20 11:10:00,63.53,63.59,63.26,63.35,182100.0,50.0633,50.1106,49.8505,49.9215,182100.0
2010-05-20 11:20:00,63.34,63.69,63.22,63.64,336700.0,49.9136,50.1894,49.819,50.15,336700.0
2010-05-20 11:30:00,63.65,63.96,63.58,63.95,326400.0,50.1579,50.4022,50.1027,50.3943,326400.0
2010-05-20 11:40:00,63.95,64.04,63.52,63.87,312600.0,50.3943,50.4652,50.0554,50.3312,312600.0
2010-05-20 11:50:00,63.86,64.0,63.47,63.5,173000.0,50.3234,50.4337,50.016,50.0397,173000.0
2010-05-20 12:00:00,63.5,63.76,63.38,63.68,154900.0,50.0397,50.2446,49.9451,50.1815,154900.0
2010-05-20 12:10:00,63.66,63.66,63.25,63.45,235700.0,50.1658,50.1658,49.8427,50.0003,235700.0
2010-05-20 12:20:00,63.46,63.58,63.31,63.51,214800.0,50.0082,50.1027,49.89,50.0476,214800.0
2010-05-20 12:30:00,63.51,63.65,63.35,63.53,242200.0,50.0476,50.1579,49.9215,50.0633,242200.0
2010-05-20 12:40:00,63.52,63.57,63.32,63.34,151600.0,50.0554,50.0948,49.8978,49.9136,151600.0
2010-05-20 12:50:00,63.34,63.34,62.88,62.91,245300.0,49.9136,49.9136,49.5511,49.5747,245300.0
2010-05-20 13:00:00,62.91,63.33,62.8,63.32,158300.0,49.5747,49.9057,49.4881,49.8978,158300.0
2010-05-20 13:10:00,63.33,63.44,63.17,63.24,203700.0,49.9057,49.9924,49.7796,49.8348,203700.0
2010-05-20 13:20:00,63.25,63.75,63.2,63.55,293400.0,49.8427,50.2367,49.8033,50.0791,293400.0
2010-05-20 13:30:00,63.55,63.94,63.45,63.47,182300.0,50.0791,50.3864,50.0003,50.016,182300.0
2010-05-20 13:40:00,63.48,63.81,63.47,63.65,157000.0,50.0239,50.284,50.016,50.1579,157000.0
2010-05-20 13:50:00,63.65,63.8,63.49,63.65,160400.0,50.1579,50.2761,50.0318,50.1579,160400.0
2010-05-20 14:00:00,63.65,63.75,63.32,63.61,215600.0,50.1579,50.2367,49.8978,50.1264,215600.0
2010-05-20 14:10:00,63.6,64.13,63.53,64.07,185400.0,50.1185,50.5361,50.0633,50.4889,185400.0
2010-05-20 14:20:00,64.07,64.34,63.82,63.95,320200.0,50.4889,50.7016,50.2918,50.3943,320200.0
2010-05-20 14:30:00,63.95,64.23,63.77,64.2,215900.0,50.3943,50.6149,50.2524,50.5913,215900.0
2010-05-20 14:40:00,64.2,64.58,63.96,64.41,330800.0,50.5913,50.8907,50.4022,50.7568,330800.0
2010-05-20 14:50:00,64.41,64.68,63.95,64.0,289700.0,50.7568,50.9695,50.3943,50.4337,289700.0
2010-05-20 15:00:00,64.03,64.13,63.65,63.88,253600.0,50.4573,50.5361,50.1579,50.3391,253600.0
2010-05-20 15:10:00,63.88,63.93,63.59,63.77,166300.0,50.3391,50.3785,50.1106,50.2524,166300.0
2010-05-20 15:20:00,63.77,64.0,63.63,63.74,144600.0,50.2524,50.4337,50.1421,50.2288,144600.0
2010-05-20 15:30:00,63.73,63.9,63.55,63.67,199800.0,50.2209,50.3549,50.0791,50.1736,199800.0
2010-05-20 15:40:00,63.68,63.73,63.27,63.53,398200.0,50.1815,50.2209,49.8584,50.0633,398200.0
2010-05-20 15:50:00,63.53,63.56,62.96,62.97,786600.0,50.0633,50.087,49.6141,49.622,786600.0
2010-05-21 09:30:00,61.99,62.95,61.39,62.9,1322000.0,48.8498,49.6063,48.3769,49.5669,1322000.0
2010-05-21 09:40:00,62.9,63.28,62.69,63.05,439600.0,49.5669,49.8663,49.4014,49.6851,439600.0
2010-05-21 09:50:00,63.05,64.14,63.04,63.6,601700.0,49.6851,50.544,49.6772,50.1185,601700.0
2010-05-21 10:00:00,63.57,64.03,63.35,63.8,336600.0,50.0948,50.4573,49.9215,50.2761,336600.0
2010-05-21 10:10:00,63.79,63.88,63.29,63.43,350500.0,50.2682,50.3391,49.8742,49.9845,350500.0
2010-05-21 10:20:00,63.44,63.73,63.34,63.44,257200.0,49.9924,50.2209,49.9136,49.9924,257200.0
2010-05-21 10:30:00,63.4,63.87,63.27,63.81,378400.0,49.9609,50.3312,49.8584,50.284,378400.0
2010-05-21 10:40:00,63.83,64.0,63.66,63.78,243700.0,50.2997,50.4337,50.1658,50.2603,243700.0
2010-05-21 10:50:00,63.78,63.9,63.55,63.82,160000.0,50.2603,50.3549,50.0791,50.2918,160000.0
2010-05-21 11:00:00,63.83,64.05,63.81,63.89,215600.0,50.2997,50.4731,50.284,50.347,215600.0
2010-05-21 11:10:00,63.89,64.4,63.83,64.29,280100.0,50.347,50.7489,50.2997,50.6622,280100.0
2010-05-21 11:20:00,64.25,64.75,64.24,64.43,290100.0,50.6307,51.0247,50.6228,50.7725,290100.0
2010-05-21 11:30:00,64.39,64.65,64.31,64.63,242400.0,50.741,50.9459,50.678,50.9301,242400.0
2010-05-21 11:40:00,64.64,64.83,64.51,64.73,232800.0,50.938,51.0878,50.8356,51.0089,232800.0
2010-05-21 11:50:00,64.73,65.0,64.64,64.83,331400.0,51.0089,51.2217,50.938,51.0878,331400.0
2010-05-21 12:00:00,64.84,64.85,64.39,64.42,223700.0,51.0956,51.1035,50.741,50.7647,223700.0
2010-05-21 12:10:00,64.4,64.46,64.29,64.4,203700.0,50.7489,50.7962,50.6622,50.7489,203700.0
2010-05-21 12:20:00,64.4,64.58,64.33,64.37,117200.0,50.7489,50.8907,50.6937,50.7253,117200.0
2010-05-21 12:30:00,64.38,64.5,64.16,64.33,203700.0,50.7331,50.8277,50.5598,50.6937,203700.0
2010-05-21 12:40:00,64.34,64.48,64.0,64.05,72700.0,50.7016,50.8119,50.4337,50.4731,72700.0
2010-05-21 12:50:00,64.05,64.27,64.0,64.02,91600.0,50.4731,50.6465,50.4337,50.4494,91600.0
2010-05-21 13:00:00,64.04,64.06,63.8,63.96,110700.0,50.4652,50.481,50.2761,50.4022,110700.0
2010-05-21 13:10:00,63.95,64.25,63.94,64.09,84100.0,50.3943,50.6307,50.3864,50.5046,84100.0
2010-05-21 13:20:00,64.09,64.15,63.75,63.83,96100.0,50.5046,50.5519,50.2367,50.2997,96100.0
2010-05-21 13:30:00,63.86,63.98,63.76,63.94,94500.0,50.3234,50.4179,50.2446,50.3864,94500.0
2010-05-21 13:40:00,63.94,64.11,63.89,64.05,66200.0,50.3864,50.5204,50.347,50.4731,66200.0
2010-05-21 13:50:00,64.07,64.12,63.97,64.12,100600.0,50.4889,50.5283,50.41,50.5283,100600.0
2010-05-21 14:00:00,64.12,64.3,63.85,63.96,115200.0,50.5283,50.6701,50.3155,50.4022,115200.0
2010-05-21 14:10:00,63.96,63.99,63.7,63.82,133100.0,50.4022,50.4258,50.1973,50.2918,133100.0
2010-05-21 14:20:00,63.83,63.85,63.69,63.81,178700.0,50.2997,50.3155,50.1894,50.284,178700.0
2010-05-21 14:30:00,63.82,63.92,63.68,63.75,151100.0,50.2918,50.3706,50.1815,50.2367,151100.0
2010-05-21 14:40:00,63.75,63.81,63.46,63.61,217800.0,50.2367,50.284,50.0082,50.1264,217800.0
2010-05-21 14:50:00,63.6,63.66,63.42,63.63,229400.0,50.1185,50.1658,49.9766,50.1421,229400.0
2010-05-21 15:00:00,63.64,63.77,63.61,63.68,209500.0,50.15,50.2524,50.1264,50.1815,209500.0
2010-05-21 15:10:00,63.67,63.67,63.29,63.46,352300.0,50.1736,50.1736,49.8742,50.0082,352300.0
2010-05-21 15:20:00,63.46,63.87,63.46,63.68,276600.0,50.0082,50.3312,50.0082,50.1815,276600.0
2010-05-21 15:30:00,63.69,63.72,63.38,63.52,357500.0,50.1894,50.213,49.9451,50.0554,357500.0
2010-05-21 15:40:00,63.52,64.26,63.47,64.03,403000.0,50.0554,50.6386,50.016,50.4573,403000.0
2010-05-21 15:50:00,64.02,64.62,64.01,64.56,650700.0,50.4494,50.9223,50.4416,50.875,650700.0
2010-05-24 09:30:00,63.63,64.47,63.55,64.36,275200.0,50.1421,50.8041,50.0791,50.7174,275200.0
2010-05-24 09:40:00,64.38,64.61,63.73,63.86,278500.0,50.7331,50.9144,50.2209,50.3234,278500.0
2010-05-24 09:50:00,63.87,64.01,63.68,63.89,218700.0,50.3312,50.4416,50.1815,50.347,218700.0
2010-05-24 10:00:00,63.93,64.04,63.62,63.96,338000.0,50.3785,50.4652,50.1342,50.4022,338000.0
2010-05-24 10:10:00,63.94,64.13,63.84,64.07,190600.0,50.3864,50.5361,50.3076,50.4889,190600.0
2010-05-24 10:20:00,64.08,64.1,63.88,64.0,228900.0,50.4967,50.5125,50.3391,50.4337,228900.0
2010-05-24 10:30:00,64.02,64.17,64.0,64.14,124800.0,50.4494,50.5677,50.4337,50.544,124800.0
2010-05-24 10:40:00,64.15,64.26,64.0,64.13,148900.0,50.5519,50.6386,50.4337,50.5361,148900.0
2010-05-24 10:50:00,64.15,64.18,63.88,63.95,182100.0,50.5519,50.5755,50.3391,50.3943,182100.0
2010-05-24 11:00:00,63.95,63.95,63.67,63.86,260600.0,50.3943,50.3943,50.1736,50.3234,260600.0
2010-05-24 11:10:00,63.87,63.92,63.57,63.69,162100.0,50.3312,50.3706,50.0948,50.1894,162100.0
2010-05-24 11:20:00,63.68,63.78,63.62,63.72,125500.0,50.1815,50.2603,50.1342,50.213,125500.0
2010-05-24 11:30:00,63.75,63.77,63.6,63.72,173200.0,50.2367,50.2524,50.1185,50.213,173200.0
2010-05-24 11:40:00,63.72,63.9,63.62,63.88,108400.0,50.213,50.3549,50.1342,50.3391,108400.0
2010-05-24 11:50:00,63.9,63.93,63.72,63.84,88300.0,50.3549,50.3785,50.213,50.3076,88300.0
2010-05-24 12:00:00,63.86,64.09,63.79,64.03,102400.0,50.3234,50.5046,50.2682,50.4573,102400.0
2010-05-24 12:10:00,64.04,64.08,63.78,63.82,82800.0,50.4652,50.4967,50.2603,50.2918,82800.0
2010-05-24 12:20:00,63.83,63.89,63.7,63.88,51100.0,50.2997,50.347,50.1973,50.3391,51100.0
2010-05-24 12:30:00,63.89,64.06,63.71,63.77,64000.0,50.347,50.481,50.2052,50.2524,64000.0
2010-05-24 12:40:00,63.79,63.79,63.57,63.65,98500.0,50.2682,50.2682,50.0948,50.1579,98500.0
2010-05-24 12:50:00,63.65,63.86,63.65,63.83,87800.0,50.1579,50.3234,50.1579,50.2997,87800.0
2010-05-24 13:00:00,63.84,63.88,63.55,63.61,92500.0,50.3076,50.3391,50.0791,50.1264,92500.0
2010-05-24 13:10:00,63.6,63.62,63.43,63.49,96400.0,50.1185,50.1342,49.9845,50.0318,96400.0
2010-05-24 13:20:00,63.47,63.64,63.36,63.39,157000.0,50.016,50.15,49.9294,49.953,157000.0
2010-05-24 13:30:00,63.4,63.54,63.36,63.39,80300.0,49.9609,50.0712,49.9294,49.953,80300.0
2010-05-24 13:40:00,63.36,63.47,63.28,63.33,115900.0,49.9294,50.016,49.8663,49.9057,115900.0
2010-05-24 13:50:00,63.32,63.55,63.2,63.5,124800.0,49.8978,50.0791,49.8033,50.0397,124800.0
2010-05-24 14:00:00,63.49,63.6,63.41,63.56,100200.0,50.0318,50.1185,49.9688,50.087,100200.0
2010-05-24 14:10:00,63.57,63.73,63.56,63.71,124400.0,50.0948,50.2209,50.087,50.2052,124400.0
2010-05-24 14:20:00,63.71,63.81,63.61,63.73,93700.0,50.2052,50.284,50.1264,50.2209,93700.0
2010-05-24 14:30:00,63.75,63.9,63.58,63.66,115700.0,50.2367,50.3549,50.1027,50.1658,115700.0
2010-05-24 14:40:00,63.68,63.76,63.44,63.51,92500.0,50.1815,50.2446,49.9924,50.0476,92500.0
2010-05-24 14:50:00,63.5,63.64,63.44,63.49,101300.0,50.0397,50.15,49.9924,50.0318,101300.0
2010-05-24 15:00:00,63.48,63.55,63.32,63.33,102800.0,50.0239,50.0791,49.8978,49.9057,102800.0
2010-05-24 15:10:00,63.33,63.61,63.31,63.51,83100.0,49.9057,50.1264,49.89,50.0476,83100.0
2010-05-24 15:20:00,63.52,63.64,63.52,63.58,70700.0,50.0554,50.15,50.0554,50.1027,70700.0
2010-05-24 15:30:00,63.57,63.71,63.5,63.64,184700.0,50.0948,50.2052,50.0397,50.15,184700.0
2010-05-24 15:40:00,63.63,63.71,63.31,63.37,274300.0,50.1421,50.2052,49.89,49.9372,274300.0
2010-05-24 15:50:00,63.36,63.37,63.06,63.17,477600.0,49.9294,49.9372,49.6929,49.7796,477600.0
2010-05-25 09:30:00,61.0,61.48,60.66,60.7,448700.0,48.0696,48.4479,47.8017,47.8332,448700.0
2010-05-25 09:40:00,60.7,61.4,60.61,61.28,333700.0,47.8332,48.3848,47.7623,48.2903,333700.0
2010-05-25 09:50:00,61.28,61.55,61.05,61.42,146000.0,48.2903,48.503,48.109,48.4006,146000.0
2010-05-25 10:00:00,61.4,62.06,61.38,61.55,253400.0,48.3848,48.9049,48.3691,48.503,253400.0
2010-05-25 10:10:00,61.55,62.09,61.51,61.81,192300.0,48.503,48.9286,48.4715,48.7079,192300.0
2010-05-25 10:20:00,61.85,62.13,61.69,61.75,180400.0,48.7394,48.9601,48.6133,48.6606,180400.0
2010-05-25 10:30:00,61.74,62.09,61.69,61.87,113100.0,48.6527,48.9286,48.6133,48.7552,113100.0
2010-05-25 10:40:00,61.85,61.99,61.68,61.81,154100.0,48.7394,48.8498,48.6055,48.7079,154100.0
2010-05-25 10:50:00,61.81,62.1,61.72,62.0,255400.0,48.7079,48.9364,48.637,48.8576,255400.0
2010-05-25 11:00:00,62.01,62.51,61.99,62.41,233900.0,48.8655,49.2595,48.8498,49.1807,233900.0
2010-05-25 11:10:00,62.41,62.43,62.11,62.13,217500.0,49.1807,49.1965,48.9443,48.9601,217500.0
2010-05-25 11:20:00,62.12,62.21,61.95,62.09,129000.0,48.9522,49.0231,48.8182,48.9286,129000.0
2010-05-25 11:30:00,62.08,62.16,61.86,61.98,121000.0,48.9207,48.9837,48.7473,48.8419,121000.0
2010-05-25 11:40:00,62.01,62.1,61.9,62.02,76800.0,48.8655,48.9364,48.7788,48.8734,76800.0
2010-05-25 11:50:00,62.02,62.47,62.01,62.34,106800.0,48.8734,49.228,48.8655,49.1256,106800.0
2010-05-25 12:00:00,62.33,62.59,62.3,62.4,139000.0,49.1177,49.3226,49.094,49.1728,139000.0
2010-05-25 12:10:00,62.39,62.59,62.33,62.34,67100.0,49.165,49.3226,49.1177,49.1256,67100.0
2010-05-25 12:20:00,62.35,62.43,62.17,62.2,98100.0,49.1334,49.1965,48.9916,49.0152,98100.0
2010-05-25 12:30:00,62.19,62.21,62.03,62.14,83400.0,49.0074,49.0231,48.8813,48.968,83400.0
2010-05-25 12:40:00,62.14,62.16,61.93,62.15,80200.0,48.968,48.9837,48.8025,48.9758,80200.0
2010-05-25 12:50:00,62.14,62.18,62.0,62.0,70000.0,48.968,48.9995,48.8576,48.8576,70000.0
2010-05-25 13:00:00,62.0,62.1,61.79,61.79,95900.0,48.8576,48.9364,48.6922,48.6922,95900.0
2010-05-25 13:10:00,61.78,61.82,61.61,61.79,122500.0,48.6843,48.7158,48.5503,48.6922,122500.0
2010-05-25 13:20:00,61.78,62.1,61.77,62.04,102600.0,48.6843,48.9364,48.6764,48.8892,102600.0
2010-05-25 13:30:00,62.06,62.06,61.77,61.82,76700.0,48.9049,48.9049,48.6764,48.7158,76700.0
2010-05-25 13:40:00,61.83,61.98,61.67,61.98,78700.0,48.7237,48.8419,48.5976,48.8419,78700.0
2010-05-25 13:50:00,61.97,62.08,61.89,61.99,82400.0,48.834,48.9207,48.771,48.8498,82400.0
2010-05-25 14:00:00,61.97,62.2,61.81,62.03,81800.0,48.834,49.0152,48.7079,48.8813,81800.0
2010-05-25 14:10:00,62.06,62.29,62.01,62.28,59100.0,48.9049,49.0862,48.8655,49.0783,59100.0
2010-05-25 14:20:00,62.27,62.35,62.16,62.24,87500.0,49.0704,49.1334,48.9837,49.0468,87500.0
2010-05-25 14:30:00,62.22,62.36,62.04,62.09,140300.0,49.031,49.1413,48.8892,48.9286,140300.0
2010-05-25 14:40:00,62.1,62.67,62.06,62.63,169400.0,48.9364,49.3856,48.9049,49.3541,169400.0
2010-05-25 14:50:00,62.63,62.64,62.3,62.37,150700.0,49.3541,49.362,49.094,49.1492,150700.0
2010-05-25 15:00:00,62.37,62.69,62.35,62.58,176000.0,49.1492,49.4014,49.1334,49.3147,176000.0
2010-05-25 15:10:00,62.58,62.67,62.2,62.27,90400.0,49.3147,49.3856,49.0152,49.0704,90400.0
2010-05-25 15:20:00,62.28,62.65,62.28,62.63,172700.0,49.0783,49.3699,49.0783,49.3541,172700.0
2010-05-25 15:30:00,62.62,62.88,62.54,62.58,233100.0,49.3462,49.5511,49.2832,49.3147,233100.0
2010-05-25 15:40:00,62.6,62.97,62.58,62.97,263300.0,49.3305,49.622,49.3147,49.622,263300.0
2010-05-25 15:50:00,62.97,62.97,62.62,62.79,520600.0,49.622,49.622,49.3462,49.4802,520600.0
2010-05-26 09:30:00,63.6,64.56,63.6,64.3,529700.0,50.1185,50.875,50.1185,50.6701,529700.0
2010-05-26 09:40:00,64.28,64.49,63.86,63.99,294300.0,50.6543,50.8198,50.3234,50.4258,294300.0
2010-05-26 09:50:00,63.98,64.55,63.94,64.49,241700.0,50.4179,50.8671,50.3864,50.8198,241700.0
2010-05-26 10:00:00,64.5,64.55,64.25,64.27,217400.0,50.8277,50.8671,50.6307,50.6465,217400.0
2010-05-26 10:10:00,64.27,64.66,64.19,64.58,181900.0,50.6465,50.9538,50.5834,50.8907,181900.0
2010-05-26 10:20:00,64.58,64.76,64.51,64.73,184100.0,50.8907,51.0326,50.8356,51.0089,184100.0
2010-05-26 10:30:00,64.74,65.18,64.72,65.09,229900.0,51.0168,51.3636,51.0011,51.2926,229900.0
2010-05-26 10:40:00,65.1,65.41,64.99,65.09,273900.0,51.3005,51.5448,51.2138,51.2926,273900.0
2010-05-26 10:50:00,65.1,65.25,64.68,64.88,179200.0,51.3005,51.4187,50.9695,51.1272,179200.0
2010-05-26 11:00:00,64.87,64.89,64.44,64.77,210500.0,51.1193,51.135,50.7804,51.0405,210500.0
2010-05-26 11:10:00,64.76,64.95,64.69,64.83,196400.0,51.0326,51.1823,50.9774,51.0878,196400.0
2010-05-26 11:20:00,64.83,64.91,64.3,64.37,199500.0,51.0878,51.1508,50.6701,50.7253,199500.0
2010-05-26 11:30:00,64.33,64.62,64.24,64.44,134200.0,50.6937,50.9223,50.6228,50.7804,134200.0
2010-05-26 11:40:00,64.44,64.57,64.09,64.21,124000.0,50.7804,50.8829,50.5046,50.5992,124000.0
2010-05-26 11:50:00,64.21,64.55,64.11,64.52,106300.0,50.5992,50.8671,50.5204,50.8435,106300.0
2010-05-26 12:00:00,64.52,64.58,64.41,64.48,88900.0,50.8435,50.8907,50.7568,50.8119,88900.0
2010-05-26 12:10:00,64.49,64.51,64.35,64.37,82500.0,50.8198,50.8356,50.7095,50.7253,82500.0
2010-05-26 12:20:00,64.36,64.43,64.15,64.18,137200.0,50.7174,50.7725,50.5519,50.5755,137200.0
2010-05-26 12:30:00,64.18,64.42,64.07,64.33,85300.0,50.5755,50.7647,50.4889,50.6937,85300.0
2010-05-26 12:40:00,64.33,64.35,63.98,64.14,85100.0,50.6937,50.7095,50.4179,50.544,85100.0
2010-05-26 12:50:00,64.13,64.39,64.05,64.35,64100.0,50.5361,50.741,50.4731,50.7095,64100.0
2010-05-26 13:00:00,64.35,64.46,64.23,64.29,110900.0,50.7095,50.7962,50.6149,50.6622,110900.0
2010-05-26 13:10:00,64.3,64.36,64.17,64.17,59300.0,50.6701,50.7174,50.5677,50.5677,59300.0
2010-05-26 13:20:00,64.16,64.31,64.15,64.18,52600.0,50.5598,50.678,50.5519,50.5755,52600.0
2010-05-26 13:30:00,64.19,64.31,64.12,64.28,63500.0,50.5834,50.678,50.5283,50.6543,63500.0
2010-05-26 13:40:00,64.28,64.37,64.24,64.31,66900.0,50.6543,50.7253,50.6228,50.678,66900.0
2010-05-26 13:50:00,64.31,64.44,64.23,64.27,82700.0,50.678,50.7804,50.6149,50.6465,82700.0
2010-05-26 14:00:00,64.27,64.35,64.19,64.28,56700.0,50.6465,50.7095,50.5834,50.6543,56700.0
2010-05-26 14:10:00,64.28,64.29,64.03,64.21,67800.0,50.6543,50.6622,50.4573,50.5992,67800.0
2010-05-26 14:20:00,64.19,64.25,63.97,64.09,74000.0,50.5834,50.6307,50.41,50.5046,74000.0
2010-05-26 14:30:00,64.08,64.12,63.65,63.86,145100.0,50.4967,50.5283,50.1579,50.3234,145100.0
2010-05-26 14:40:00,63.88,63.95,63.67,63.73,87300.0,50.3391,50.3943,50.1736,50.2209,87300.0
2010-05-26 14:50:00,63.7,63.83,63.55,63.78,86500.0,50.1973,50.2997,50.0791,50.2603,86500.0
2010-05-26 15:00:00,63.78,63.97,63.7,63.73,127000.0,50.2603,50.41,50.1973,50.2209,127000.0
2010-05-26 15:10:00,63.73,63.97,63.59,63.65,103700.0,50.2209,50.41,50.1106,50.1579,103700.0
2010-05-26 15:20:00,63.66,63.76,63.0,63.22,280700.0,50.1658,50.2446,49.6457,49.819,280700.0
2010-05-26 15:30:00,63.22,63.39,63.0,63.38,370200.0,49.819,49.953,49.6457,49.9451,370200.0
2010-05-26 15:40:00,63.38,63.67,63.22,63.41,415500.0,49.9451,50.1736,49.819,49.9688,415500.0
2010-05-26 15:50:00,63.41,63.52,63.22,63.26,635100.0,49.9688,50.0554,49.819,49.8505,635100.0
2010-05-27 09:30:00,64.86,65.17,64.29,64.4,340000.0,51.1114,51.3557,50.6622,50.7489,340000.0
2010-05-27 09:40:00,64.4,64.59,64.16,64.46,346600.0,50.7489,50.8986,50.5598,50.7962,346600.0
2010-05-27 09:50:00,64.44,64.59,64.15,64.3,278100.0,50.7804,50.8986,50.5519,50.6701,278100.0
2010-05-27 10:00:00,64.3,64.37,63.91,64.32,181200.0,50.6701,50.7253,50.3628,50.6859,181200.0
2010-05-27 10:10:00,64.37,64.53,64.18,64.4,203200.0,50.7253,50.8513,50.5755,50.7489,203200.0
2010-05-27 10:20:00,64.39,64.69,64.26,64.69,196300.0,50.741,50.9774,50.6386,50.9774,196300.0
2010-05-27 10:30:00,64.71,64.91,64.61,64.71,182600.0,50.9932,51.1508,50.9144,50.9932,182600.0
2010-05-27 10:40:00,64.67,64.71,64.53,64.58,168100.0,50.9617,50.9932,50.8513,50.8907,168100.0
2010-05-27 10:50:00,64.58,64.63,64.27,64.27,222500.0,50.8907,50.9301,50.6465,50.6465,222500.0
2010-05-27 11:00:00,64.29,64.55,64.25,64.47,159800.0,50.6622,50.8671,50.6307,50.8041,159800.0
2010-05-27 11:10:00,64.49,64.5,64.25,64.4,131100.0,50.8198,50.8277,50.6307,50.7489,131100.0
2010-05-27 11:20:00,64.4,64.48,64.31,64.36,204100.0,50.7489,50.8119,50.678,50.7174,204100.0
2010-05-27 11:30:00,64.36,64.4,64.12,64.13,150100.0,50.7174,50.7489,50.5283,50.5361,150100.0
2010-05-27 11:40:00,64.12,64.37,64.1,64.37,96400.0,50.5283,50.7253,50.5125,50.7253,96400.0
2010-05-27 11:50:00,64.36,64.57,64.33,64.47,115200.0,50.7174,50.8829,50.6937,50.8041,115200.0
2010-05-27 12:00:00,64.48,64.79,64.39,64.78,270100.0,50.8119,51.0562,50.741,51.0483,270100.0
2010-05-27 12:10:00,64.79,64.82,64.53,64.72,111400.0,51.0562,51.0799,50.8513,51.0011,111400.0
2010-05-27 12:20:00,64.73,64.75,64.57,64.64,87400.0,51.0089,51.0247,50.8829,50.938,87400.0
2010-05-27 12:30:00,64.65,64.67,64.5,64.58,90500.0,50.9459,50.9617,50.8277,50.8907,90500.0
2010-05-27 12:40:00,64.55,64.66,64.47,64.61,84000.0,50.8671,50.9538,50.8041,50.9144,84000.0
2010-05-27 12:50:00,64.61,64.7,64.52,64.67,87700.0,50.9144,50.9853,50.8435,50.9617,87700.0
2010-05-27 13:00:00,64.68,64.69,64.44,64.57,121200.0,50.9695,50.9774,50.7804,50.8829,121200.0
2010-05-27 13:10:00,64.56,64.8,64.53,64.75,76100.0,50.875,51.0641,50.8513,51.0247,76100.0
2010-05-27 13:20:00,64.75,64.82,64.71,64.72,75500.0,51.0247,51.0799,50.9932,51.0011,75500.0
2010-05-27 13:30:00,64.73,64.82,64.67,64.7,103000.0,51.0089,51.0799,50.9617,50.9853,103000.0
2010-05-27 13:40:00,64.72,64.72,64.51,64.63,83500.0,51.0011,51.0011,50.8356,50.9301,83500.0
2010-05-27 13:50:00,64.62,64.64,64.5,64.51,77800.0,50.9223,50.938,50.8277,50.8356,77800.0
2010-05-27 14:00:00,64.52,64.7,64.44,64.64,91600.0,50.8435,50.9853,50.7804,50.938,91600.0
2010-05-27 14:10:00,64.63,64.79,64.61,64.76,175600.0,50.9301,51.0562,50.9144,51.0326,175600.0
2010-05-27 14:20:00,64.77,64.86,64.74,64.76,169300.0,51.0405,51.1114,51.0168,51.0326,169300.0
2010-05-27 14:30:00,64.76,64.8,64.68,64.77,65300.0,51.0326,51.0641,50.9695,51.0405,65300.0
2010-05-27 14:40:00,64.77,64.83,64.67,64.82,81900.0,51.0405,51.0878,50.9617,51.0799,81900.0
2010-05-27 14:50:00,64.82,64.85,64.67,64.68,169300.0,51.0799,51.1035,50.9617,50.9695,169300.0
2010-05-27 15:00:00,64.69,64.85,64.64,64.83,171300.0,50.9774,51.1035,50.938,51.0878,171300.0
2010-05-27 15:10:00,64.84,64.95,64.72,64.74,189500.0,51.0956,51.1823,51.0011,51.0168,189500.0
2010-05-27 15:20:00,64.74,64.75,64.54,64.64,175500.0,51.0168,51.0247,50.8592,50.938,175500.0
2010-05-27 15:30:00,64.64,64.83,64.57,64.83,332400.0,50.938,51.0878,50.8829,51.0878,332400.0
2010-05-27 15:40:00,64.83,64.97,64.77,64.8,418300.0,51.0878,51.1981,51.0405,51.0641,418300.0
2010-05-27 15:50:00,64.8,65.23,64.79,65.14,683300.0,51.0641,51.403,51.0562,51.332,683300.0
2010-05-28 09:30:00,65.15,65.26,64.67,64.78,239500.0,51.3399,51.4266,50.9617,51.0483,239500.0
2010-05-28 09:40:00,64.78,64.86,64.46,64.62,111800.0,51.0483,51.1114,50.7962,50.9223,111800.0
2010-05-28 09:50:00,64.62,64.75,64.29,64.49,93700.0,50.9223,51.0247,50.6622,50.8198,93700.0
2010-05-28 10:00:00,64.49,64.68,64.45,64.67,191700.0,50.8198,50.9695,50.7883,50.9617,191700.0
2010-05-28 10:10:00,64.67,64.8,64.64,64.8,127200.0,50.9617,51.0641,50.938,51.0641,127200.0
2010-05-28 10:20:00,64.79,64.82,64.65,64.67,97700.0,51.0562,51.0799,50.9459,50.9617,97700.0
2010-05-28 10:30:00,64.68,64.98,64.68,64.76,135600.0,50.9695,51.206,50.9695,51.0326,135600.0
2010-05-28 10:40:00,64.78,64.89,64.5,64.52,82800.0,51.0483,51.135,50.8277,50.8435,82800.0
2010-05-28 10:50:00,64.54,64.61,64.26,64.27,120100.0,50.8592,50.9144,50.6386,50.6465,120100.0
2010-05-28 11:00:00,64.28,64.4,64.11,64.24,190200.0,50.6543,50.7489,50.5204,50.6228,190200.0
2010-05-28 11:10:00,64.26,64.35,64.06,64.19,95300.0,50.6386,50.7095,50.481,50.5834,95300.0
2010-05-28 11:20:00,64.2,64.26,64.05,64.22,102000.0,50.5913,50.6386,50.4731,50.6071,102000.0
2010-05-28 11:30:00,64.2,64.35,64.18,64.26,79100.0,50.5913,50.7095,50.5755,50.6386,79100.0
2010-05-28 11:40:00,64.26,64.5,64.24,64.46,134500.0,50.6386,50.8277,50.6228,50.7962,134500.0
2010-05-28 11:50:00,64.45,64.46,64.22,64.26,76500.0,50.7883,50.7962,50.6071,50.6386,76500.0
2010-05-28 12:00:00,64.28,64.32,64.11,64.26,128600.0,50.6543,50.6859,50.5204,50.6386,128600.0
2010-05-28 12:10:00,64.25,64.27,64.15,64.24,122300.0,50.6307,50.6465,50.5519,50.6228,122300.0
2010-05-28 12:20:00,64.25,64.35,64.2,64.31,53600.0,50.6307,50.7095,50.5913,50.678,53600.0
2010-05-28 12:30:00,64.3,64.39,63.67,63.75,184300.0,50.6701,50.741,50.1736,50.2367,184300.0
2010-05-28 12:40:00,63.74,64.03,63.51,63.84,242100.0,50.2288,50.4573,50.0476,50.3076,242100.0
2010-05-28 12:50:00,63.83,64.07,63.7,63.85,114100.0,50.2997,50.4889,50.1973,50.3155,114100.0
2010-05-28 13:00:00,63.88,64.13,63.79,63.84,59800.0,50.3391,50.5361,50.2682,50.3076,59800.0
2010-05-28 13:10:00,63.82,64.06,63.8,64.05,50500.0,50.2918,50.481,50.2761,50.4731,50500.0
2010-05-28 13:20:00,64.03,64.16,63.99,64.07,80500.0,50.4573,50.5598,50.4258,50.4889,80500.0
2010-05-28 13:30:00,64.06,64.13,63.94,64.01,64800.0,50.481,50.5361,50.3864,50.4416,64800.0
2010-05-28 13:40:00,64.01,64.04,63.8,63.86,56900.0,50.4416,50.4652,50.2761,50.3234,56900.0
2010-05-28 13:50:00,63.88,63.97,63.77,63.83,52700.0,50.3391,50.41,50.2524,50.2997,52700.0
2010-05-28 14:00:00,63.8,63.85,63.55,63.75,85300.0,50.2761,50.3155,50.0791,50.2367,85300.0
2010-05-28 14:10:00,63.75,63.91,63.65,63.83,63400.0,50.2367,50.3628,50.1579,50.2997,63400.0
2010-05-28 14:20:00,63.82,63.98,63.73,63.93,59900.0,50.2918,50.4179,50.2209,50.3785,59900.0
2010-05-28 14:30:00,63.93,64.1,63.85,64.03,63300.0,50.3785,50.5125,50.3155,50.4573,63300.0
2010-05-28 14:40:00,64.03,64.38,64.03,64.29,222000.0,50.4573,50.7331,50.4573,50.6622,222000.0
2010-05-28 14:50:00,64.3,64.47,64.26,64.33,71900.0,50.6701,50.8041,50.6386,50.6937,71900.0
2010-05-28 15:00:00,64.31,64.42,64.19,64.33,57300.0,50.678,50.7647,50.5834,50.6937,57300.0
2010-05-28 15:10:00,64.34,64.49,64.28,64.47,91000.0,50.7016,50.8198,50.6543,50.8041,91000.0
2010-05-28 15:20:00,64.47,64.7,64.47,64.66,130100.0,50.8041,50.9853,50.8041,50.9538,130100.0
2010-05-28 15:30:00,64.65,64.81,64.6,64.65,102000.0,50.9459,51.072,50.9065,50.9459,102000.0
2010-05-28 15:40:00,64.66,64.78,64.09,64.5,277300.0,50.9538,51.0483,50.5046,50.8277,277300.0
2010-05-28 15:50:00,64.5,64.62,64.08,64.19,530800.0,50.8277,50.9223,50.4967,50.5834,530800.0
2010-06-01 09:30:00,64.27,64.27,63.5,63.82,273800.0,50.6465,50.6465,50.0397,50.2918,273800.0
2010-06-01 09:40:00,63.85,63.96,63.58,63.65,187700.0,50.3155,50.4022,50.1027,50.1579,187700.0
2010-06-01 09:50:00,63.63,63.76,63.41,63.6,143200.0,50.1421,50.2446,49.9688,50.1185,143200.0
2010-06-01 10:00:00,63.62,64.6,63.6,64.28,202600.0,50.1342,50.9065,50.1185,50.6543,202600.0
2010-06-01 10:10:00,64.3,64.58,64.15,64.57,166600.0,50.6701,50.8907,50.5519,50.8829,166600.0
2010-06-01 10:20:00,64.59,65.1,64.5,64.94,212900.0,50.8986,51.3005,50.8277,51.1744,212900.0
2010-06-01 10:30:00,64.91,65.2,64.91,64.96,191900.0,51.1508,51.3793,51.1508,51.1902,191900.0
2010-06-01 10:40:00,64.96,65.09,64.78,64.86,156200.0,51.1902,51.2926,51.0483,51.1114,156200.0
2010-06-01 10:50:00,64.87,64.9,64.74,64.77,124400.0,51.1193,51.1429,51.0168,51.0405,124400.0
2010-06-01 11:00:00,64.78,64.87,64.56,64.72,115400.0,51.0483,51.1193,50.875,51.0011,115400.0
2010-06-01 11:10:00,64.71,64.73,64.52,64.56,138200.0,50.9932,51.0089,50.8435,50.875,138200.0
2010-06-01 11:20:00,64.58,64.76,64.51,64.7,84900.0,50.8907,51.0326,50.8356,50.9853,84900.0
2010-06-01 11:30:00,64.71,64.81,64.66,64.72,78500.0,50.9932,51.072,50.9538,51.0011,78500.0
2010-06-01 11:40:00,64.72,64.73,64.37,64.5,106400.0,51.0011,51.0089,50.7253,50.8277,106400.0
2010-06-01 11:50:00,64.5,64.5,64.0,64.02,216800.0,50.8277,50.8277,50.4337,50.4494,216800.0
2010-06-01 12:00:00,64.02,64.15,63.96,63.96,213900.0,50.4494,50.5519,50.4022,50.4022,213900.0
2010-06-01 12:10:00,64.0,64.14,63.97,64.0,268900.0,50.4337,50.544,50.41,50.4337,268900.0
2010-06-01 12:20:00,64.02,64.17,64.02,64.14,78000.0,50.4494,50.5677,50.4494,50.544,78000.0
2010-06-01 12:30:00,64.16,64.19,64.09,64.18,110500.0,50.5598,50.5834,50.5046,50.5755,110500.0
2010-06-01 12:40:00,64.18,64.21,64.01,64.06,66300.0,50.5755,50.5992,50.4416,50.481,66300.0
2010-06-01 12:50:00,64.07,64.13,63.94,63.95,76400.0,50.4889,50.5361,50.3864,50.3943,76400.0
2010-06-01 13:00:00,63.94,64.22,63.94,64.22,69400.0,50.3864,50.6071,50.3864,50.6071,69400.0
2010-06-01 13:10:00,64.22,64.34,64.16,64.3,138100.0,50.6071,50.7016,50.5598,50.6701,138100.0
2010-06-01 13:20:00,64.31,64.4,64.29,64.35,90100.0,50.678,50.7489,50.6622,50.7095,90100.0
2010-06-01 13:30:00,64.36,64.42,64.3,64.38,101100.0,50.7174,50.7647,50.6701,50.7331,101100.0
2010-06-01 13:40:00,64.38,64.47,64.27,64.43,69600.0,50.7331,50.8041,50.6465,50.7725,69600.0
2010-06-01 13:50:00,64.44,64.44,64.16,64.17,70100.0,50.7804,50.7804,50.5598,50.5677,70100.0
2010-06-01 14:00:00,64.16,64.2,63.62,63.76,209000.0,50.5598,50.5913,50.1342,50.2446,209000.0
2010-06-01 14:10:00,63.75,63.91,63.64,63.76,111800.0,50.2367,50.3628,50.15,50.2446,111800.0
2010-06-01 14:20:00,63.75,63.89,63.7,63.82,81300.0,50.2367,50.347,50.1973,50.2918,81300.0
2010-06-01 14:30:00,63.82,64.09,63.81,64.03,78500.0,50.2918,50.5046,50.284,50.4573,78500.0
2010-06-01 14:40:00,64.02,64.3,63.94,64.17,86900.0,50.4494,50.6701,50.3864,50.5677,86900.0
2010-06-01 14:50:00,64.18,64.18,63.77,64.03,97300.0,50.5755,50.5755,50.2524,50.4573,97300.0
2010-06-01 15:00:00,64.02,64.07,63.84,63.86,86100.0,50.4494,50.4889,50.3076,50.3234,86100.0
2010-06-01 15:10:00,63.86,64.05,63.75,63.77,89900.0,50.3234,50.4731,50.2367,50.2524,89900.0
2010-06-01 15:20:00,63.76,63.87,63.41,63.56,179700.0,50.2446,50.3312,49.9688,50.087,179700.0
2010-06-01 15:30:00,63.56,63.77,63.47,63.63,179800.0,50.087,50.2524,50.016,50.1421,179800.0
2010-06-01 15:40:00,63.63,63.72,63.17,63.25,303900.0,50.1421,50.213,49.7796,49.8427,303900.0
2010-06-01 15:50:00,63.25,63.25,62.86,62.92,514000.0,49.8427,49.8427,49.5353,49.5826,514000.0
2010-06-02 09:30:00,63.39,63.39,62.39,62.49,238100.0,49.953,49.953,49.165,49.2438,238100.0
2010-06-02 09:40:00,62.49,62.54,62.06,62.17,300800.0,49.2438,49.2832,48.9049,48.9916,300800.0
2010-06-02 09:50:00,62.16,62.51,62.06,62.34,236100.0,48.9837,49.2595,48.9049,49.1256,236100.0
2010-06-02 10:00:00,62.31,62.88,62.13,62.63,233600.0,49.1019,49.5511,48.9601,49.3541,233600.0
2010-06-02 10:10:00,62.63,63.0,62.63,62.94,156800.0,49.3541,49.6457,49.3541,49.5984,156800.0
2010-06-02 10:20:00,62.94,63.09,62.89,62.91,114200.0,49.5984,49.7166,49.559,49.5747,114200.0
2010-06-02 10:30:00,62.9,63.14,62.84,63.08,140300.0,49.5669,49.756,49.5196,49.7087,140300.0
2010-06-02 10:40:00,63.06,63.13,62.79,62.81,116800.0,49.6929,49.7481,49.4802,49.4959,116800.0
2010-06-02 10:50:00,62.82,63.02,62.75,62.97,68900.0,49.5038,49.6614,49.4487,49.622,68900.0
2010-06-02 11:00:00,62.98,63.33,62.97,63.27,69800.0,49.6299,49.9057,49.622,49.8584,69800.0
2010-06-02 11:10:00,63.25,63.39,63.19,63.25,76700.0,49.8427,49.953,49.7954,49.8427,76700.0
2010-06-02 11:20:00,63.26,63.35,63.13,63.2,73000.0,49.8505,49.9215,49.7481,49.8033,73000.0
2010-06-02 11:30:00,63.19,63.3,63.11,63.23,54000.0,49.7954,49.8821,49.7323,49.8269,54000.0
2010-06-02 11:40:00,63.24,63.45,63.23,63.4,75400.0,49.8348,50.0003,49.8269,49.9609,75400.0
2010-06-02 11:50:00,63.4,63.54,63.34,63.51,98400.0,49.9609,50.0712,49.9136,50.0476,98400.0
2010-06-02 12:00:00,63.51,63.64,63.51,63.55,42000.0,50.0476,50.15,50.0476,50.0791,42000.0
2010-06-02 12:10:00,63.56,63.57,63.35,63.35,69400.0,50.087,50.0948,49.9215,49.9215,69400.0
2010-06-02 12:20:00,63.35,63.44,63.3,63.42,46300.0,49.9215,49.9924,49.8821,49.9766,46300.0
2010-06-02 12:30:00,63.42,63.49,63.39,63.39,44300.0,49.9766,50.0318,49.953,49.953,44300.0
2010-06-02 12:40:00,63.39,63.57,63.39,63.56,31000.0,49.953,50.0948,49.953,50.087,31000.0
2010-06-02 12:50:00,63.56,63.6,63.51,63.6,27200.0,50.087,50.1185,50.0476,50.1185,27200.0
2010-06-02 13:00:00,63.6,63.67,63.52,63.55,49800.0,50.1185,50.1736,50.0554,50.0791,49800.0
2010-06-02 13:10:00,63.54,63.61,63.46,63.51,43300.0,50.0712,50.1264,50.0082,50.0476,43300.0
2010-06-02 13:20:00,63.5,63.53,63.4,63.45,35800.0,50.0397,50.0633,49.9609,50.0003,35800.0
2010-06-02 13:30:00,63.43,63.6,63.43,63.55,69800.0,49.9845,50.1185,49.9845,50.0791,69800.0
2010-06-02 13:40:00,63.56,63.61,63.49,63.51,43300.0,50.087,50.1264,50.0318,50.0476,43300.0
2010-06-02 13:50:00,63.52,63.53,63.46,63.48,52200.0,50.0554,50.0633,50.0082,50.0239,52200.0
2010-06-02 14:00:00,63.49,63.49,63.34,63.44,55200.0,50.0318,50.0318,49.9136,49.9924,55200.0
2010-06-02 14:10:00,63.44,63.45,63.22,63.22,61700.0,49.9924,50.0003,49.819,49.819,61700.0
2010-06-02 14:20:00,63.23,63.42,63.21,63.38,80700.0,49.8269,49.9766,49.8111,49.9451,80700.0
2010-06-02 14:30:00,63.39,63.53,63.35,63.5,66500.0,49.953,50.0633,49.9215,50.0397,66500.0
2010-06-02 14:40:00,63.51,63.85,63.51,63.76,84600.0,50.0476,50.3155,50.0476,50.2446,84600.0
2010-06-02 14:50:00,63.77,63.96,63.77,63.9,75500.0,50.2524,50.4022,50.2524,50.3549,75500.0
2010-06-02 15:00:00,63.91,64.08,63.87,64.01,111400.0,50.3628,50.4967,50.3312,50.4416,111400.0
2010-06-02 15:10:00,64.0,64.24,63.96,64.04,93600.0,50.4337,50.6228,50.4022,50.4652,93600.0
2010-06-02 15:20:00,64.03,64.09,63.91,64.03,80300.0,50.4573,50.5046,50.3628,50.4573,80300.0
2010-06-02 15:30:00,64.04,64.14,63.85,63.97,196600.0,50.4652,50.544,50.3155,50.41,196600.0
2010-06-02 15:40:00,63.97,63.99,63.81,63.96,231900.0,50.41,50.4258,50.284,50.4022,231900.0
2010-06-02 15:50:00,63.96,64.37,63.93,64.31,481200.0,50.4022,50.7253,50.3785,50.678,481200.0
2010-06-03 09:30:00,64.84,64.84,64.41,64.56,187600.0,51.0956,51.0956,50.7568,50.875,187600.0
2010-06-03 09:40:00,64.57,64.58,64.13,64.43,130300.0,50.8829,50.8907,50.5361,50.7725,130300.0
2010-06-03 09:50:00,64.46,64.64,64.39,64.61,117300.0,50.7962,50.938,50.741,50.9144,117300.0
2010-06-03 10:00:00,64.58,64.58,64.05,64.29,160700.0,50.8907,50.8907,50.4731,50.6622,160700.0
2010-06-03 10:10:00,64.29,64.36,64.08,64.24,138300.0,50.6622,50.7174,50.4967,50.6228,138300.0
2010-06-03 10:20:00,64.22,64.27,63.97,64.0,111400.0,50.6071,50.6465,50.41,50.4337,111400.0
2010-06-03 10:30:00,64.0,64.18,63.87,64.06,95500.0,50.4337,50.5755,50.3312,50.481,95500.0
2010-06-03 10:40:00,64.08,64.2,63.99,64.18,98500.0,50.4967,50.5913,50.4258,50.5755,98500.0
2010-06-03 10:50:00,64.18,64.5,64.18,64.43,105800.0,50.5755,50.8277,50.5755,50.7725,105800.0
2010-06-03 11:00:00,64.47,64.57,64.37,64.44,94100.0,50.8041,50.8829,50.7253,50.7804,94100.0
2010-06-03 11:10:00,64.45,64.68,64.43,64.61,84600.0,50.7883,50.9695,50.7725,50.9144,84600.0
2010-06-03 11:20:00,64.6,64.63,64.41,64.45,55300.0,50.9065,50.9301,50.7568,50.7883,55300.0
2010-06-03 11:30:00,64.48,64.62,64.4,64.52,69200.0,50.8119,50.9223,50.7489,50.8435,69200.0
2010-06-03 11:40:00,64.52,64.52,64.33,64.47,48000.0,50.8435,50.8435,50.6937,50.8041,48000.0
2010-06-03 11:50:00,64.48,64.5,64.15,64.21,83000.0,50.8119,50.8277,50.5519,50.5992,83000.0
2010-06-03 12:00:00,64.22,64.4,63.92,63.94,146200.0,50.6071,50.7489,50.3706,50.3864,146200.0
2010-06-03 12:10:00,63.93,63.98,63.79,63.81,89000.0,50.3785,50.4179,50.2682,50.284,89000.0
2010-06-03 12:20:00,63.82,63.86,63.51,63.7,55700.0,50.2918,50.3234,50.0476,50.1973,55700.0
2010-06-03 12:30:00,63.71,63.8,63.56,63.75,61600.0,50.2052,50.2761,50.087,50.2367,61600.0
2010-06-03 12:40:00,63.73,63.87,63.69,63.78,55800.0,50.2209,50.3312,50.1894,50.2603,55800.0
2010-06-03 12:50:00,63.76,63.81,63.68,63.74,43100.0,50.2446,50.284,50.1815,50.2288,43100.0
2010-06-03 13:00:00,63.75,63.8,63.66,63.77,73600.0,50.2367,50.2761,50.1658,50.2524,73600.0
2010-06-03 13:10:00,63.75,63.83,63.69,63.69,53300.0,50.2367,50.2997,50.1894,50.1894,53300.0
2010-06-03 13:20:00,63.7,63.75,63.62,63.72,25800.0,50.1973,50.2367,50.1342,50.213,25800.0
2010-06-03 13:30:00,63.73,63.87,63.68,63.84,38600.0,50.2209,50.3312,50.1815,50.3076,38600.0
2010-06-03 13:40:00,63.83,63.97,63.82,63.95,46900.0,50.2997,50.41,50.2918,50.3943,46900.0
2010-06-03 13:50:00,63.96,63.96,63.77,63.81,49400.0,50.4022,50.4022,50.2524,50.284,49400.0
2010-06-03 14:00:00,63.81,63.91,63.74,63.88,56500.0,50.284,50.3628,50.2288,50.3391,56500.0
2010-06-03 14:10:00,63.88,64.11,63.85,64.03,86400.0,50.3391,50.5204,50.3155,50.4573,86400.0
2010-06-03 14:20:00,64.03,64.11,63.96,63.99,55500.0,50.4573,50.5204,50.4022,50.4258,55500.0
2010-06-03 14:30:00,63.98,64.2,63.88,64.14,107400.0,50.4179,50.5913,50.3391,50.544,107400.0
2010-06-03 14:40:00,64.15,64.23,64.12,64.12,50800.0,50.5519,50.6149,50.5283,50.5283,50800.0
2010-06-03 14:50:00,64.14,64.27,64.14,64.22,45200.0,50.544,50.6465,50.544,50.6071,45200.0
2010-06-03 15:00:00,64.23,64.31,64.19,64.22,81000.0,50.6149,50.678,50.5834,50.6071,81000.0
2010-06-03 15:10:00,64.21,64.21,63.94,63.97,64100.0,50.5992,50.5992,50.3864,50.41,64100.0
2010-06-03 15:20:00,63.97,64.32,63.97,64.31,93600.0,50.41,50.6859,50.41,50.678,93600.0
2010-06-03 15:30:00,64.31,64.42,64.22,64.31,107800.0,50.678,50.7647,50.6071,50.678,107800.0
2010-06-03 15:40:00,64.31,64.33,64.05,64.06,190000.0,50.678,50.6937,50.4731,50.481,190000.0
2010-06-03 15:50:00,64.06,64.35,64.01,64.3,287900.0,50.481,50.7095,50.4416,50.6701,287900.0
2010-06-04 09:30:00,63.25,63.41,62.99,62.99,180300.0,49.8427,49.9688,49.6378,49.6378,180300.0
2010-06-04 09:40:00,62.99,63.05,62.5,62.77,189000.0,49.6378,49.6851,49.2516,49.4644,189000.0
2010-06-04 09:50:00,62.77,63.24,62.77,63.08,270500.0,49.4644,49.8348,49.4644,49.7087,270500.0
2010-06-04 10:00:00,63.07,63.17,62.83,63.0,202100.0,49.7008,49.7796,49.5117,49.6457,202100.0
2010-06-04 10:10:00,63.0,63.07,62.8,62.99,130200.0,49.6457,49.7008,49.4881,49.6378,130200.0
2010-06-04 10:20:00,63.0,63.1,62.85,62.98,158200.0,49.6457,49.7245,49.5275,49.6299,158200.0
2010-06-04 10:30:00,62.99,63.01,62.78,62.8,126100.0,49.6378,49.6535,49.4723,49.4881,126100.0
2010-06-04 10:40:00,62.78,62.86,62.61,62.63,109600.0,49.4723,49.5353,49.3383,49.3541,109600.0
2010-06-04 10:50:00,62.64,62.66,62.51,62.56,86700.0,49.362,49.3777,49.2595,49.2989,86700.0
2010-06-04 11:00:00,62.52,62.6,62.37,62.38,193700.0,49.2674,49.3305,49.1492,49.1571,193700.0
2010-06-04 11:10:00,62.37,62.38,62.02,62.05,188600.0,49.1492,49.1571,48.8734,48.897,188600.0
2010-06-04 11:20:00,62.02,62.1,61.84,62.06,143000.0,48.8734,48.9364,48.7316,48.9049,143000.0
2010-06-04 11:30:00,62.06,62.25,61.91,62.19,131400.0,48.9049,49.0546,48.7867,49.0074,131400.0
2010-06-04 11:40:00,62.16,62.38,62.15,62.38,80500.0,48.9837,49.1571,48.9758,49.1571,80500.0
2010-06-04 11:50:00,62.39,62.46,62.26,62.28,82000.0,49.165,49.2201,49.0625,49.0783,82000.0
2010-06-04 12:00:00,62.28,62.28,61.92,61.92,171000.0,49.0783,49.0783,48.7946,48.7946,171000.0
2010-06-04 12:10:00,61.92,62.0,61.88,61.88,118500.0,48.7946,48.8576,48.7631,48.7631,118500.0
2010-06-04 12:20:00,61.88,61.94,61.87,61.89,123400.0,48.7631,48.8104,48.7552,48.771,123400.0
2010-06-04 12:30:00,61.9,61.91,61.82,61.83,112000.0,48.7788,48.7867,48.7158,48.7237,112000.0
2010-06-04 12:40:00,61.84,61.9,61.69,61.88,80100.0,48.7316,48.7788,48.6133,48.7631,80100.0
2010-06-04 12:50:00,61.88,62.09,61.88,62.06,64500.0,48.7631,48.9286,48.7631,48.9049,64500.0
2010-06-04 13:00:00,62.07,62.07,61.85,61.98,75000.0,48.9128,48.9128,48.7394,48.8419,75000.0
2010-06-04 13:10:00,62.01,62.01,61.74,61.85,73000.0,48.8655,48.8655,48.6527,48.7394,73000.0
2010-06-04 13:20:00,61.85,61.98,61.71,61.93,63000.0,48.7394,48.8419,48.6291,48.8025,63000.0
2010-06-04 13:30:00,61.93,61.98,61.78,61.8,74700.0,48.8025,48.8419,48.6843,48.7,74700.0
2010-06-04 13:40:00,61.8,61.86,61.72,61.85,82200.0,48.7,48.7473,48.637,48.7394,82200.0
2010-06-04 13:50:00,61.85,61.88,61.62,61.76,91600.0,48.7394,48.7631,48.5582,48.6685,91600.0
2010-06-04 14:00:00,61.78,61.89,61.57,61.6,90800.0,48.6843,48.771,48.5188,48.5424,90800.0
2010-06-04 14:10:00,61.6,61.78,61.59,61.66,76300.0,48.5424,48.6843,48.5345,48.5897,76300.0
2010-06-04 14:20:00,61.65,61.85,61.63,61.69,191400.0,48.5818,48.7394,48.5661,48.6133,191400.0
2010-06-04 14:30:00,61.69,61.73,61.56,61.64,215300.0,48.6133,48.6449,48.5109,48.5739,215300.0
2010-06-04 14:40:00,61.65,61.68,61.33,61.34,275300.0,48.5818,48.6055,48.3297,48.3375,275300.0
2010-06-04 14:50:00,61.33,61.38,61.1,61.21,231700.0,48.3297,48.3691,48.1484,48.2351,231700.0
2010-06-04 15:00:00,61.2,61.54,61.2,61.45,247800.0,48.2272,48.4951,48.2272,48.4242,247800.0
2010-06-04 15:10:00,61.46,61.55,61.28,61.44,305200.0,48.4321,48.503,48.2903,48.4163,305200.0
2010-06-04 15:20:00,61.44,61.49,61.22,61.26,239700.0,48.4163,48.4557,48.243,48.2745,239700.0
2010-06-04 15:30:00,61.26,61.42,61.2,61.4,317000.0,48.2745,48.4006,48.2272,48.3848,317000.0
2010-06-04 15:40:00,61.39,61.44,61.04,61.37,495900.0,48.3769,48.4163,48.1011,48.3612,495900.0
2010-06-04 15:50:00,61.38,61.4,60.93,61.22,947800.0,48.3691,48.3848,48.0144,48.243,947800.0
2010-06-07 09:30:00,61.69,61.69,61.0,61.11,186800.0,48.6133,48.6133,48.0696,48.1563,186800.0
2010-06-07 09:40:00,61.12,61.12,60.66,60.77,205300.0,48.1642,48.1642,47.8017,47.8884,205300.0
2010-06-07 09:50:00,60.76,61.22,60.71,61.1,168200.0,47.8805,48.243,47.8411,48.1484,168200.0
2010-06-07 10:00:00,61.09,61.4,61.01,61.35,237900.0,48.1405,48.3848,48.0775,48.3454,237900.0
2010-06-07 10:10:00,61.35,61.7,61.28,61.62,279800.0,48.3454,48.6212,48.2903,48.5582,279800.0
2010-06-07 10:20:00,61.63,61.67,61.5,61.56,164300.0,48.5661,48.5976,48.4636,48.5109,164300.0
2010-06-07 10:30:00,61.55,61.57,61.37,61.41,150700.0,48.503,48.5188,48.3612,48.3927,150700.0
2010-06-07 10:40:00,61.4,61.46,61.26,61.31,169200.0,48.3848,48.4321,48.2745,48.3139,169200.0
2010-06-07 10:50:00,61.33,61.39,60.91,60.91,162000.0,48.3297,48.3769,47.9987,47.9987,162000.0
2010-06-07 11:00:00,60.91,61.1,60.84,61.03,88900.0,47.9987,48.1484,47.9435,48.0933,88900.0
2010-06-07 11:10:00,61.02,61.13,60.82,60.86,133800.0,48.0854,48.1721,47.9278,47.9593,133800.0
2010-06-07 11:20:00,60.87,61.03,60.84,60.93,112200.0,47.9672,48.0933,47.9435,48.0144,112200.0
2010-06-07 11:30:00,60.92,61.14,60.89,61.09,88800.0,48.0066,48.1799,47.9829,48.1405,88800.0
2010-06-07 11:40:00,61.08,61.14,60.89,60.95,81800.0,48.1327,48.1799,47.9829,48.0302,81800.0
2010-06-07 11:50:00,60.94,61.22,60.93,61.19,62100.0,48.0223,48.243,48.0144,48.2193,62100.0
2010-06-07 12:00:00,61.18,61.38,61.13,61.35,132600.0,48.2115,48.3691,48.1721,48.3454,132600.0
2010-06-07 12:10:00,61.34,61.4,61.29,61.33,89700.0,48.3375,48.3848,48.2981,48.3297,89700.0
2010-06-07 12:20:00,61.33,61.37,61.16,61.17,98300.0,48.3297,48.3612,48.1957,48.2036,98300.0
2010-06-07 12:30:00,61.16,61.27,61.16,61.26,124000.0,48.1957,48.2824,48.1957,48.2745,124000.0
2010-06-07 12:40:00,61.24,61.35,61.23,61.29,119700.0,48.2587,48.3454,48.2509,48.2981,119700.0
2010-06-07 12:50:00,61.29,61.43,61.29,61.3,83500.0,48.2981,48.4085,48.2981,48.306,83500.0
2010-06-07 13:00:00,61.31,61.33,61.1,61.17,93200.0,48.3139,48.3297,48.1484,48.2036,93200.0
2010-06-07 13:10:00,61.17,61.29,61.12,61.28,71900.0,48.2036,48.2981,48.1642,48.2903,71900.0
2010-06-07 13:20:00,61.29,61.38,61.24,61.37,55600.0,48.2981,48.3691,48.2587,48.3612,55600.0
2010-06-07 13:30:00,61.35,61.38,61.19,61.2,69800.0,48.3454,48.3691,48.2193,48.2272,69800.0
2010-06-07 13:40:00,61.21,61.21,60.93,60.99,64300.0,48.2351,48.2351,48.0144,48.0617,64300.0
2010-06-07 13:50:00,60.98,61.02,60.86,60.91,68900.0,48.0538,48.0854,47.9593,47.9987,68900.0
2010-06-07 14:00:00,60.9,61.05,60.83,60.92,68000.0,47.9908,48.109,47.9356,48.0066,68000.0
2010-06-07 14:10:00,60.91,60.96,60.73,60.76,86000.0,47.9987,48.0381,47.8568,47.8805,86000.0
2010-06-07 14:20:00,60.76,60.84,60.66,60.75,122200.0,47.8805,47.9435,47.8017,47.8726,122200.0
2010-06-07 14:30:00,60.75,60.85,60.62,60.66,87400.0,47.8726,47.9514,47.7702,47.8017,87400.0
2010-06-07 14:40:00,60.66,60.69,60.43,60.56,123800.0,47.8017,47.8253,47.6204,47.7229,123800.0
2010-06-07 14:50:00,60.56,60.66,60.49,60.63,69700.0,47.7229,47.8017,47.6677,47.778,69700.0
2010-06-07 15:00:00,60.63,60.86,60.62,60.77,123300.0,47.778,47.9593,47.7702,47.8884,123300.0
2010-06-07 15:10:00,60.77,60.81,60.44,60.5,160400.0,47.8884,47.9199,47.6283,47.6756,160400.0
2010-06-07 15:20:00,60.48,60.56,60.19,60.2,180200.0,47.6598,47.7229,47.4313,47.4392,180200.0
2010-06-07 15:30:00,60.18,60.46,60.16,60.44,201700.0,47.4234,47.6441,47.4077,47.6283,201700.0
2010-06-07 15:40:00,60.44,60.47,60.13,60.29,485000.0,47.6283,47.652,47.384,47.5101,485000.0
2010-06-07 15:50:00,60.29,60.39,60.07,60.15,430900.0,47.5101,47.5889,47.3367,47.3998,430900.0
2010-06-08 09:30:00,60.33,60.78,60.13,60.73,165700.0,47.5416,47.8962,47.384,47.8568,165700.0
2010-06-08 09:40:00,60.74,60.77,60.19,60.44,130400.0,47.8647,47.8884,47.4313,47.6283,130400.0
2010-06-08 09:50:00,60.44,60.44,59.98,60.2,226400.0,47.6283,47.6283,47.2658,47.4392,226400.0
2010-06-08 10:00:00,60.23,60.68,60.03,60.68,188700.0,47.4628,47.8174,47.3052,47.8174,188700.0
2010-06-08 10:10:00,60.7,60.71,60.25,60.3,179800.0,47.8332,47.8411,47.4786,47.518,179800.0
2010-06-08 10:20:00,60.32,60.46,60.23,60.4,162800.0,47.5338,47.6441,47.4628,47.5968,162800.0
2010-06-08 10:30:00,60.41,60.44,60.17,60.22,160900.0,47.6047,47.6283,47.4155,47.4549,160900.0
2010-06-08 10:40:00,60.2,60.24,59.96,60.17,189100.0,47.4392,47.4707,47.2501,47.4155,189100.0
2010-06-08 10:50:00,60.16,60.48,60.07,60.45,127600.0,47.4077,47.6598,47.3367,47.6362,127600.0
2010-06-08 11:00:00,60.42,60.49,60.0,60.19,171200.0,47.6126,47.6677,47.2816,47.4313,171200.0
2010-06-08 11:10:00,60.2,60.37,59.98,60.28,134300.0,47.4392,47.5732,47.2658,47.5022,134300.0
2010-06-08 11:20:00,60.3,60.89,60.3,60.67,181600.0,47.518,47.9829,47.518,47.8096,181600.0
2010-06-08 11:30:00,60.65,60.85,60.61,60.83,109700.0,47.7938,47.9514,47.7623,47.9356,109700.0
2010-06-08 11:40:00,60.81,60.84,60.59,60.8,81000.0,47.9199,47.9435,47.7465,47.912,81000.0
2010-06-08 11:50:00,60.79,60.9,60.65,60.72,140500.0,47.9041,47.9908,47.7938,47.849,140500.0
2010-06-08 12:00:00,60.73,60.83,60.6,60.69,71100.0,47.8568,47.9356,47.7544,47.8253,71100.0
2010-06-08 12:10:00,60.69,60.69,60.4,60.44,83100.0,47.8253,47.8253,47.5968,47.6283,83100.0
2010-06-08 12:20:00,60.46,60.46,60.31,60.41,41700.0,47.6441,47.6441,47.5259,47.6047,41700.0
2010-06-08 12:30:00,60.41,60.56,60.39,60.54,37700.0,47.6047,47.7229,47.5889,47.7071,37700.0
2010-06-08 12:40:00,60.53,60.65,60.49,60.56,61100.0,47.6992,47.7938,47.6677,47.7229,61100.0
2010-06-08 12:50:00,60.55,60.76,60.55,60.71,63100.0,47.715,47.8805,47.715,47.8411,63100.0
2010-06-08 13:00:00,60.7,60.78,60.56,60.6,115900.0,47.8332,47.8962,47.7229,47.7544,115900.0
2010-06-08 13:10:00,60.62,60.63,60.4,60.43,80900.0,47.7702,47.778,47.5968,47.6204,80900.0
2010-06-08 13:20:00,60.44,60.46,60.26,60.32,74300.0,47.6283,47.6441,47.4865,47.5338,74300.0
2010-06-08 13:30:00,60.32,60.35,60.02,60.15,92500.0,47.5338,47.5574,47.2973,47.3998,92500.0
2010-06-08 13:40:00,60.15,60.26,59.98,59.99,101200.0,47.3998,47.4865,47.2658,47.2737,101200.0
2010-06-08 13:50:00,59.99,60.1,59.84,60.09,176200.0,47.2737,47.3604,47.1555,47.3525,176200.0
2010-06-08 14:00:00,60.1,60.2,59.99,60.01,88200.0,47.3604,47.4392,47.2737,47.2895,88200.0
2010-06-08 14:10:00,59.99,60.13,59.94,60.13,199900.0,47.2737,47.384,47.2343,47.384,199900.0
2010-06-08 14:20:00,60.11,60.55,60.1,60.32,244600.0,47.3683,47.715,47.3604,47.5338,244600.0
2010-06-08 14:30:00,60.31,60.71,60.3,60.55,211200.0,47.5259,47.8411,47.518,47.715,211200.0
2010-06-08 14:40:00,60.54,60.86,60.52,60.72,194800.0,47.7071,47.9593,47.6914,47.849,194800.0
2010-06-08 14:50:00,60.75,60.76,60.25,60.31,231200.0,47.8726,47.8805,47.4786,47.5259,231200.0
2010-06-08 15:00:00,60.31,60.53,60.25,60.45,186000.0,47.5259,47.6992,47.4786,47.6362,186000.0
2010-06-08 15:10:00,60.46,60.5,60.26,60.35,144700.0,47.6441,47.6756,47.4865,47.5574,144700.0
2010-06-08 15:20:00,60.35,60.78,60.35,60.77,185000.0,47.5574,47.8962,47.5574,47.8884,185000.0
2010-06-08 15:30:00,60.76,60.93,60.58,60.88,417900.0,47.8805,48.0144,47.7386,47.975,417900.0
2010-06-08 15:40:00,60.88,61.06,60.73,60.86,545400.0,47.975,48.1169,47.8568,47.9593,545400.0
2010-06-08 15:50:00,60.87,61.1,60.82,60.98,852200.0,47.9672,48.1484,47.9278,48.0538,852200.0
2010-06-09 09:30:00,61.48,61.59,61.25,61.48,198300.0,48.4479,48.5345,48.2666,48.4479,198300.0
2010-06-09 09:40:00,61.48,61.64,61.17,61.35,178000.0,48.4479,48.5739,48.2036,48.3454,178000.0
2010-06-09 09:50:00,61.35,61.84,61.32,61.67,143000.0,48.3454,48.7316,48.3218,48.5976,143000.0
2010-06-09 10:00:00,61.67,61.91,61.52,61.78,210100.0,48.5976,48.7867,48.4794,48.6843,210100.0
2010-06-09 10:10:00,61.77,62.18,61.72,62.14,243900.0,48.6764,48.9995,48.637,48.968,243900.0
2010-06-09 10:20:00,62.12,62.25,62.05,62.15,110200.0,48.9522,49.0546,48.897,48.9758,110200.0
2010-06-09 10:30:00,62.15,62.21,61.91,61.94,239700.0,48.9758,49.0231,48.7867,48.8104,239700.0
2010-06-09 10:40:00,61.95,62.5,61.88,62.4,243900.0,48.8182,49.2516,48.7631,49.1728,243900.0
2010-06-09 10:50:00,62.4,62.56,62.35,62.54,157200.0,49.1728,49.2989,49.1334,49.2832,157200.0
2010-06-09 11:00:00,62.54,62.73,62.44,62.68,153400.0,49.2832,49.4329,49.2044,49.3935,153400.0
2010-06-09 11:10:00,62.69,62.94,62.67,62.89,275000.0,49.4014,49.5984,49.3856,49.559,275000.0
2010-06-09 11:20:00,62.89,63.18,62.85,63.11,231100.0,49.559,49.7875,49.5275,49.7323,231100.0
2010-06-09 11:30:00,63.11,63.13,62.95,63.01,121300.0,49.7323,49.7481,49.6063,49.6535,121300.0
2010-06-09 11:40:00,63.01,63.06,62.77,62.79,146300.0,49.6535,49.6929,49.4644,49.4802,146300.0
2010-06-09 11:50:00,62.77,62.83,62.7,62.74,102700.0,49.4644,49.5117,49.4093,49.4408,102700.0
2010-06-09 12:00:00,62.74,62.76,62.59,62.65,67400.0,49.4408,49.4565,49.3226,49.3699,67400.0
2010-06-09 12:10:00,62.64,62.78,62.64,62.73,72900.0,49.362,49.4723,49.362,49.4329,72900.0
2010-06-09 12:20:00,62.72,62.74,62.63,62.63,41200.0,49.425,49.4408,49.3541,49.3541,41200.0
2010-06-09 12:30:00,62.64,62.68,62.5,62.55,78700.0,49.362,49.3935,49.2516,49.2911,78700.0
2010-06-09 12:40:00,62.55,62.71,62.51,62.69,57200.0,49.2911,49.4171,49.2595,49.4014,57200.0
2010-06-09 12:50:00,62.7,62.72,62.56,62.57,58200.0,49.4093,49.425,49.2989,49.3068,58200.0
2010-06-09 13:00:00,62.57,62.65,62.53,62.54,205000.0,49.3068,49.3699,49.2753,49.2832,205000.0
2010-06-09 13:10:00,62.54,62.72,62.53,62.71,78800.0,49.2832,49.425,49.2753,49.4171,78800.0
2010-06-09 13:20:00,62.71,62.79,62.64,62.65,96900.0,49.4171,49.4802,49.362,49.3699,96900.0
2010-06-09 13:30:00,62.65,62.69,62.5,62.5,94100.0,49.3699,49.4014,49.2516,49.2516,94100.0
2010-06-09 13:40:00,62.51,62.6,62.39,62.55,176300.0,49.2595,49.3305,49.165,49.2911,176300.0
2010-06-09 13:50:00,62.55,62.75,62.55,62.71,134800.0,49.2911,49.4487,49.2911,49.4171,134800.0
2010-06-09 14:00:00,62.72,62.77,62.32,62.4,270800.0,49.425,49.4644,49.1098,49.1728,270800.0
2010-06-09 14:10:00,62.38,62.75,62.35,62.52,241800.0,49.1571,49.4487,49.1334,49.2674,241800.0
2010-06-09 14:20:00,62.51,62.61,62.35,62.58,209100.0,49.2595,49.3383,49.1334,49.3147,209100.0
2010-06-09 14:30:00,62.58,62.58,62.35,62.45,263200.0,49.3147,49.3147,49.1334,49.2122,263200.0
2010-06-09 14:40:00,62.44,62.44,62.1,62.22,186000.0,49.2044,49.2044,48.9364,49.031,186000.0
2010-06-09 14:50:00,62.22,62.24,61.89,61.93,216700.0,49.031,49.0468,48.771,48.8025,216700.0
2010-06-09 15:00:00,61.92,62.14,61.85,62.11,200900.0,48.7946,48.968,48.7394,48.9443,200900.0
2010-06-09 15:10:00,62.1,62.11,61.62,61.75,294600.0,48.9364,48.9443,48.5582,48.6606,294600.0
2010-06-09 15:20:00,61.73,62.12,61.68,62.12,281800.0,48.6449,48.9522,48.6055,48.9522,281800.0
2010-06-09 15:30:00,62.12,62.12,61.53,61.59,364600.0,48.9522,48.9522,48.4873,48.5345,364600.0
2010-06-09 15:40:00,61.59,61.72,61.44,61.6,372600.0,48.5345,48.637,48.4163,48.5424,372600.0
2010-06-09 15:50:00,61.6,61.75,61.39,61.65,481500.0,48.5424,48.6606,48.3769,48.5818,481500.0
2010-06-10 09:30:00,62.81,62.89,62.3,62.58,190300.0,49.4959,49.559,49.094,49.3147,190300.0
2010-06-10 09:40:00,62.61,62.72,62.4,62.72,169100.0,49.3383,49.425,49.1728,49.425,169100.0
2010-06-10 09:50:00,62.72,62.96,62.57,62.93,219900.0,49.425,49.6141,49.3068,49.5905,219900.0
2010-06-10 10:00:00,62.94,63.2,62.91,63.04,177600.0,49.5984,49.8033,49.5747,49.6772,177600.0
2010-06-10 10:10:00,63.05,63.27,62.98,63.26,128900.0,49.6851,49.8584,49.6299,49.8505,128900.0
2010-06-10 10:20:00,63.26,63.37,62.92,63.09,194600.0,49.8505,49.9372,49.5826,49.7166,194600.0
2010-06-10 10:30:00,63.11,63.28,62.91,62.98,116300.0,49.7323,49.8663,49.5747,49.6299,116300.0
2010-06-10 10:40:00,62.97,63.12,62.91,63.11,67300.0,49.622,49.7402,49.5747,49.7323,67300.0
2010-06-10 10:50:00,63.09,63.12,62.88,62.97,73100.0,49.7166,49.7402,49.5511,49.622,73100.0
2010-06-10 11:00:00,62.96,63.26,62.95,63.04,98700.0,49.6141,49.8505,49.6063,49.6772,98700.0
2010-06-10 11:10:00,63.05,63.09,62.98,63.05,82300.0,49.6851,49.7166,49.6299,49.6851,82300.0
2010-06-10 11:20:00,63.06,63.08,62.95,62.95,73900.0,49.6929,49.7087,49.6063,49.6063,73900.0
2010-06-10 11:30:00,62.95,62.99,62.74,62.79,90100.0,49.6063,49.6378,49.4408,49.4802,90100.0
2010-06-10 11:40:00,62.78,62.79,62.57,62.64,63000.0,49.4723,49.4802,49.3068,49.362,63000.0
2010-06-10 11:50:00,62.63,62.83,62.62,62.75,61400.0,49.3541,49.5117,49.3462,49.4487,61400.0
2010-06-10 12:00:00,62.75,62.78,62.47,62.5,54200.0,49.4487,49.4723,49.228,49.2516,54200.0
2010-06-10 12:10:00,62.5,62.72,62.48,62.6,57600.0,49.2516,49.425,49.2359,49.3305,57600.0
2010-06-10 12:20:00,62.6,62.88,62.6,62.85,75200.0,49.3305,49.5511,49.3305,49.5275,75200.0
2010-06-10 12:30:00,62.88,62.99,62.72,62.81,48400.0,49.5511,49.6378,49.425,49.4959,48400.0
2010-06-10 12:40:00,62.82,62.83,62.53,62.59,53400.0,49.5038,49.5117,49.2753,49.3226,53400.0
2010-06-10 12:50:00,62.6,62.7,62.55,62.62,73300.0,49.3305,49.4093,49.2911,49.3462,73300.0
2010-06-10 13:00:00,62.62,62.66,62.46,62.52,104600.0,49.3462,49.3777,49.2201,49.2674,104600.0
2010-06-10 13:10:00,62.51,62.65,62.43,62.45,68000.0,49.2595,49.3699,49.1965,49.2122,68000.0
2010-06-10 13:20:00,62.47,62.69,62.39,62.63,107700.0,49.228,49.4014,49.165,49.3541,107700.0
2010-06-10 13:30:00,62.61,62.84,62.61,62.82,110200.0,49.3383,49.5196,49.3383,49.5038,110200.0
2010-06-10 13:40:00,62.82,63.03,62.79,63.03,126300.0,49.5038,49.6693,49.4802,49.6693,126300.0
2010-06-10 13:50:00,63.01,63.07,62.87,62.89,69800.0,49.6535,49.7008,49.5432,49.559,69800.0
2010-06-10 14:00:00,62.89,62.89,62.72,62.74,61800.0,49.559,49.559,49.425,49.4408,61800.0
2010-06-10 14:10:00,62.75,62.92,62.75,62.85,73400.0,49.4487,49.5826,49.4487,49.5275,73400.0
2010-06-10 14:20:00,62.87,62.96,62.79,62.93,65700.0,49.5432,49.6141,49.4802,49.5905,65700.0
2010-06-10 14:30:00,62.94,63.13,62.94,63.05,79700.0,49.5984,49.7481,49.5984,49.6851,79700.0
2010-06-10 14:40:00,63.05,63.4,63.05,63.37,209200.0,49.6851,49.9609,49.6851,49.9372,209200.0
2010-06-10 14:50:00,63.37,63.4,63.31,63.33,204900.0,49.9372,49.9609,49.89,49.9057,204900.0
2010-06-10 15:00:00,63.32,63.41,63.21,63.39,203700.0,49.8978,49.9688,49.8111,49.953,203700.0
2010-06-10 15:10:00,63.39,63.65,63.3,63.62,186100.0,49.953,50.1579,49.8821,50.1342,186100.0
2010-06-10 15:20:00,63.62,63.74,63.55,63.6,212400.0,50.1342,50.2288,50.0791,50.1185,212400.0
2010-06-10 15:30:00,63.6,63.69,63.5,63.59,219500.0,50.1185,50.1894,50.0397,50.1106,219500.0
2010-06-10 15:40:00,63.58,63.81,63.58,63.76,245100.0,50.1027,50.284,50.1027,50.2446,245100.0
2010-06-10 15:50:00,63.78,64.01,63.76,63.9,649200.0,50.2603,50.4416,50.2446,50.3549,649200.0
2010-06-11 09:30:00,63.16,63.77,63.15,63.65,319100.0,49.7717,50.2524,49.7639,50.1579,319100.0
2010-06-11 09:40:00,63.67,64.1,63.66,63.92,284400.0,50.1736,50.5125,50.1658,50.3706,284400.0
2010-06-11 09:50:00,63.91,64.63,63.91,64.55,274500.0,50.3628,50.9301,50.3628,50.8671,274500.0
2010-06-11 10:00:00,64.55,64.94,64.21,64.82,428600.0,50.8671,51.1744,50.5992,51.0799,428600.0
2010-06-11 10:10:00,64.82,65.1,64.72,65.08,291900.0,51.0799,51.3005,51.0011,51.2848,291900.0
2010-06-11 10:20:00,65.09,65.58,64.94,65.54,469500.0,51.2926,51.6788,51.1744,51.6472,469500.0
2010-06-11 10:30:00,65.54,65.7,65.2,65.29,401800.0,51.6472,51.7733,51.3793,51.4502,401800.0
2010-06-11 10:40:00,65.28,65.56,65.18,65.5,351600.0,51.4424,51.663,51.3636,51.6157,351600.0
2010-06-11 10:50:00,65.5,65.52,65.08,65.1,247500.0,51.6157,51.6315,51.2848,51.3005,247500.0
2010-06-11 11:00:00,65.11,65.24,65.05,65.09,142400.0,51.3084,51.4108,51.2611,51.2926,142400.0
2010-06-11 11:10:00,65.1,65.11,64.63,64.7,192100.0,51.3005,51.3084,50.9301,50.9853,192100.0
2010-06-11 11:20:00,64.71,64.89,64.56,64.58,119500.0,50.9932,51.135,50.875,50.8907,119500.0
2010-06-11 11:30:00,64.59,64.76,64.53,64.55,108400.0,50.8986,51.0326,50.8513,50.8671,108400.0
2010-06-11 11:40:00,64.53,64.7,64.46,64.67,104900.0,50.8513,50.9853,50.7962,50.9617,104900.0
2010-06-11 11:50:00,64.67,64.8,64.62,64.71,88900.0,50.9617,51.0641,50.9223,50.9932,88900.0
2010-06-11 12:00:00,64.74,64.77,64.56,64.69,93100.0,51.0168,51.0405,50.875,50.9774,93100.0
2010-06-11 12:10:00,64.72,64.78,64.51,64.53,64900.0,51.0011,51.0483,50.8356,50.8513,64900.0
2010-06-11 12:20:00,64.53,64.53,64.41,64.5,79200.0,50.8513,50.8513,50.7568,50.8277,79200.0
2010-06-11 12:30:00,64.5,64.52,64.38,64.41,67900.0,50.8277,50.8435,50.7331,50.7568,67900.0
2010-06-11 12:40:00,64.4,64.65,64.4,64.58,61200.0,50.7489,50.9459,50.7489,50.8907,61200.0
2010-06-11 12:50:00,64.59,64.6,64.41,64.5,78800.0,50.8986,50.9065,50.7568,50.8277,78800.0
2010-06-11 13:00:00,64.5,64.73,64.5,64.61,68000.0,50.8277,51.0089,50.8277,50.9144,68000.0
2010-06-11 13:10:00,64.61,64.71,64.59,64.69,88100.0,50.9144,50.9932,50.8986,50.9774,88100.0
2010-06-11 13:20:00,64.69,64.77,64.6,64.66,184600.0,50.9774,51.0405,50.9065,50.9538,184600.0
2010-06-11 13:30:00,64.66,64.7,64.52,64.57,76000.0,50.9538,50.9853,50.8435,50.8829,76000.0
2010-06-11 13:40:00,64.57,64.6,64.37,64.38,64900.0,50.8829,50.9065,50.7253,50.7331,64900.0
2010-06-11 13:50:00,64.37,64.51,64.34,64.43,88900.0,50.7253,50.8356,50.7016,50.7725,88900.0
2010-06-11 14:00:00,64.43,64.61,64.43,64.49,109500.0,50.7725,50.9144,50.7725,50.8198,109500.0
2010-06-11 14:10:00,64.49,64.55,64.33,64.38,204500.0,50.8198,50.8671,50.6937,50.7331,204500.0
2010-06-11 14:20:00,64.39,64.46,64.32,64.4,209200.0,50.741,50.7962,50.6859,50.7489,209200.0
2010-06-11 14:30:00,64.39,64.49,64.33,64.36,105100.0,50.741,50.8198,50.6937,50.7174,105100.0
2010-06-11 14:40:00,64.36,64.57,64.36,64.48,99300.0,50.7174,50.8829,50.7174,50.8119,99300.0
2010-06-11 14:50:00,64.49,64.57,64.45,64.51,70700.0,50.8198,50.8829,50.7883,50.8356,70700.0
2010-06-11 15:00:00,64.51,64.65,64.5,64.6,240800.0,50.8356,50.9459,50.8277,50.9065,240800.0
2010-06-11 15:10:00,64.62,64.89,64.55,64.73,367500.0,50.9223,51.135,50.8671,51.0089,367500.0
2010-06-11 15:20:00,64.73,65.05,64.64,64.96,257100.0,51.0089,51.2611,50.938,51.1902,257100.0
2010-06-11 15:30:00,64.96,65.11,64.92,65.03,390500.0,51.1902,51.3084,51.1587,51.2454,390500.0
2010-06-11 15:40:00,65.03,65.46,65.03,65.41,453500.0,51.2454,51.5842,51.2454,51.5448,453500.0
2010-06-11 15:50:00,65.4,65.47,65.28,65.43,650100.0,51.5369,51.5921,51.4424,51.5606,650100.0
2010-06-14 09:30:00,66.22,66.23,65.63,65.69,279400.0,52.1831,52.191,51.7182,51.7655,279400.0
2010-06-14 09:40:00,65.68,65.91,65.68,65.9,211000.0,51.7576,51.9388,51.7576,51.9309,211000.0
2010-06-14 09:50:00,65.9,65.9,65.48,65.78,179000.0,51.9309,51.9309,51.6,51.8364,179000.0
2010-06-14 10:00:00,65.76,65.82,65.49,65.54,127400.0,51.8206,51.8679,51.6078,51.6472,127400.0
2010-06-14 10:10:00,65.5,65.89,65.46,65.84,186400.0,51.6157,51.9231,51.5842,51.8837,186400.0
2010-06-14 10:20:00,65.84,65.95,65.73,65.86,190600.0,51.8837,51.9703,51.797,51.8994,190600.0
2010-06-14 10:30:00,65.86,65.89,65.65,65.79,119700.0,51.8994,51.9231,51.7339,51.8443,119700.0
2010-06-14 10:40:00,65.79,65.85,65.73,65.81,165800.0,51.8443,51.8915,51.797,51.86,165800.0
2010-06-14 10:50:00,65.82,65.96,65.75,65.94,137700.0,51.8679,51.9782,51.8127,51.9625,137700.0
2010-06-14 11:00:00,65.92,66.08,65.87,66.07,140900.0,51.9467,52.0728,51.9073,52.0649,140900.0
2010-06-14 11:10:00,66.07,66.12,65.95,66.1,100300.0,52.0649,52.1043,51.9703,52.0885,100300.0
2010-06-14 11:20:00,66.1,66.25,66.08,66.21,238100.0,52.0885,52.2067,52.0728,52.1752,238100.0
2010-06-14 11:30:00,66.21,66.35,66.19,66.32,188000.0,52.1752,52.2856,52.1595,52.2619,188000.0
2010-06-14 11:40:00,66.31,66.46,66.31,66.39,133500.0,52.254,52.3722,52.254,52.3171,133500.0
2010-06-14 11:50:00,66.39,66.46,66.38,66.43,171200.0,52.3171,52.3722,52.3092,52.3486,171200.0
2010-06-14 12:00:00,66.43,66.55,66.33,66.39,172900.0,52.3486,52.4432,52.2698,52.3171,172900.0
2010-06-14 12:10:00,66.39,66.45,66.24,66.26,125200.0,52.3171,52.3644,52.1989,52.2146,125200.0
2010-06-14 12:20:00,66.25,66.26,66.13,66.21,118800.0,52.2067,52.2146,52.1122,52.1752,118800.0
2010-06-14 12:30:00,66.21,66.23,66.02,66.02,111700.0,52.1752,52.191,52.0255,52.0255,111700.0
2010-06-14 12:40:00,66.02,66.14,65.93,65.96,88500.0,52.0255,52.1201,51.9546,51.9782,88500.0
2010-06-14 12:50:00,65.95,65.95,65.69,65.69,80000.0,51.9703,51.9703,51.7655,51.7655,80000.0
2010-06-14 13:00:00,65.7,65.83,65.58,65.66,143800.0,51.7733,51.8758,51.6788,51.7418,143800.0
2010-06-14 13:10:00,65.66,65.76,65.51,65.66,93900.0,51.7418,51.8206,51.6236,51.7418,93900.0
2010-06-14 13:20:00,65.67,65.78,65.66,65.69,54500.0,51.7497,51.8364,51.7418,51.7655,54500.0
2010-06-14 13:30:00,65.71,65.9,65.67,65.87,70500.0,51.7812,51.9309,51.7497,51.9073,70500.0
2010-06-14 13:40:00,65.88,65.9,65.73,65.73,56300.0,51.9152,51.9309,51.797,51.797,56300.0
2010-06-14 13:50:00,65.73,65.73,65.43,65.43,57000.0,51.797,51.797,51.5606,51.5606,57000.0
2010-06-14 14:00:00,65.46,65.46,65.16,65.29,144700.0,51.5842,51.5842,51.3478,51.4502,144700.0
2010-06-14 14:10:00,65.3,65.39,65.16,65.23,75400.0,51.4581,51.529,51.3478,51.403,75400.0
2010-06-14 14:20:00,65.25,65.38,65.2,65.36,76500.0,51.4187,51.5212,51.3793,51.5054,76500.0
2010-06-14 14:30:00,65.36,65.39,65.11,65.19,106200.0,51.5054,51.529,51.3084,51.3714,106200.0
2010-06-14 14:40:00,65.18,65.46,65.12,65.44,70400.0,51.3636,51.5842,51.3163,51.5684,70400.0
2010-06-14 14:50:00,65.44,65.48,65.3,65.32,104600.0,51.5684,51.6,51.4581,51.4739,104600.0
2010-06-14 15:00:00,65.32,65.46,65.21,65.41,90500.0,51.4739,51.5842,51.3872,51.5448,90500.0
2010-06-14 15:10:00,65.41,65.52,65.31,65.43,49800.0,51.5448,51.6315,51.466,51.5606,49800.0
2010-06-14 15:20:00,65.42,65.44,65.12,65.22,75100.0,51.5527,51.5684,51.3163,51.3951,75100.0
2010-06-14 15:30:00,65.22,65.23,64.82,64.9,247300.0,51.3951,51.403,51.0799,51.1429,247300.0
2010-06-14 15:40:00,64.9,65.1,64.8,64.96,294000.0,51.1429,51.3005,51.0641,51.1902,294000.0
2010-06-14 15:50:00,64.96,64.96,64.71,64.81,517600.0,51.1902,51.1902,50.9932,51.072,517600.0
2010-06-15 09:30:00,65.67,66.16,65.47,66.11,325600.0,51.7497,52.1358,51.5921,52.0964,325600.0
2010-06-15 09:40:00,66.11,66.68,66.08,66.21,248200.0,52.0964,52.5456,52.0728,52.1752,248200.0
2010-06-15 09:50:00,66.18,66.59,66.18,66.53,145600.0,52.1516,52.4747,52.1516,52.4274,145600.0
2010-06-15 10:00:00,66.49,66.59,66.26,66.27,197700.0,52.3959,52.4747,52.2146,52.2225,197700.0
2010-06-15 10:10:00,66.28,66.46,66.15,66.41,150700.0,52.2304,52.3722,52.1279,52.3328,150700.0
2010-06-15 10:20:00,66.42,66.65,66.39,66.62,144800.0,52.3407,52.522,52.3171,52.4983,144800.0
2010-06-15 10:30:00,66.6,66.78,66.59,66.63,180300.0,52.4826,52.6244,52.4747,52.5062,180300.0
2010-06-15 10:40:00,66.63,66.8,66.58,66.76,150200.0,52.5062,52.6402,52.4668,52.6086,150200.0
2010-06-15 10:50:00,66.78,66.8,66.65,66.72,69500.0,52.6244,52.6402,52.522,52.5771,69500.0
2010-06-15 11:00:00,66.72,66.8,66.62,66.67,83800.0,52.5771,52.6402,52.4983,52.5377,83800.0
2010-06-15 11:10:00,66.68,66.69,66.6,66.68,71900.0,52.5456,52.5535,52.4826,52.5456,71900.0
2010-06-15 11:20:00,66.69,66.72,66.58,66.62,96000.0,52.5535,52.5771,52.4668,52.4983,96000.0
2010-06-15 11:30:00,66.61,66.63,66.53,66.53,48600.0,52.4904,52.5062,52.4274,52.4274,48600.0
2010-06-15 11:40:00,66.54,66.74,66.54,66.68,81500.0,52.4353,52.5929,52.4353,52.5456,81500.0
2010-06-15 11:50:00,66.69,66.85,66.68,66.72,107200.0,52.5535,52.6796,52.5456,52.5771,107200.0
2010-06-15 12:00:00,66.72,66.81,66.7,66.74,58400.0,52.5771,52.648,52.5614,52.5929,58400.0
2010-06-15 12:10:00,66.73,66.88,66.7,66.87,105500.0,52.585,52.7032,52.5614,52.6953,105500.0
2010-06-15 12:20:00,66.86,66.91,66.76,66.82,98100.0,52.6874,52.7268,52.6086,52.6559,98100.0
2010-06-15 12:30:00,66.81,66.94,66.81,66.85,62900.0,52.648,52.7505,52.648,52.6796,62900.0
2010-06-15 12:40:00,66.84,66.91,66.76,66.87,112600.0,52.6717,52.7268,52.6086,52.6953,112600.0
2010-06-15 12:50:00,66.88,66.98,66.87,66.96,74400.0,52.7032,52.782,52.6953,52.7662,74400.0
2010-06-15 13:00:00,66.96,66.98,66.82,66.87,98700.0,52.7662,52.782,52.6559,52.6953,98700.0
2010-06-15 13:10:00,66.87,66.97,66.84,66.94,160400.0,52.6953,52.7741,52.6717,52.7505,160400.0
2010-06-15 13:20:00,66.94,66.97,66.87,66.91,112000.0,52.7505,52.7741,52.6953,52.7268,112000.0
2010-06-15 13:30:00,66.9,67.03,66.88,66.93,147100.0,52.719,52.8214,52.7032,52.7426,147100.0
2010-06-15 13:40:00,66.93,67.05,66.91,67.03,148400.0,52.7426,52.8372,52.7268,52.8214,148400.0
2010-06-15 13:50:00,67.03,67.06,66.98,67.05,49100.0,52.8214,52.845,52.782,52.8372,49100.0
2010-06-15 14:00:00,67.06,67.24,67.05,67.24,121300.0,52.845,52.9869,52.8372,52.9869,121300.0
2010-06-15 14:10:00,67.23,67.39,67.18,67.39,131800.0,52.979,53.1051,52.9396,53.1051,131800.0
2010-06-15 14:20:00,67.39,67.5,67.37,67.4,103700.0,53.1051,53.1918,53.0893,53.113,103700.0
2010-06-15 14:30:00,67.4,67.4,67.27,67.33,83300.0,53.113,53.113,53.0105,53.0578,83300.0
2010-06-15 14:40:00,67.33,67.36,67.19,67.3,93800.0,53.0578,53.0815,52.9475,53.0342,93800.0
2010-06-15 14:50:00,67.3,67.35,67.26,67.32,84400.0,53.0342,53.0736,53.0027,53.0499,84400.0
2010-06-15 15:00:00,67.32,67.36,67.25,67.29,117200.0,53.0499,53.0815,52.9948,53.0263,117200.0
2010-06-15 15:10:00,67.28,67.46,67.2,67.36,102300.0,53.0184,53.1603,52.9554,53.0815,102300.0
2010-06-15 15:20:00,67.37,67.5,67.34,67.48,123500.0,53.0893,53.1918,53.0657,53.176,123500.0
2010-06-15 15:30:00,67.48,67.57,67.34,67.52,383500.0,53.176,53.2469,53.0657,53.2075,383500.0
2010-06-15 15:40:00,67.52,67.54,67.36,67.43,291100.0,53.2075,53.2233,53.0815,53.1366,291100.0
2010-06-15 15:50:00,67.44,67.57,67.41,67.48,775900.0,53.1445,53.2469,53.1209,53.176,775900.0
2010-06-16 09:30:00,66.93,67.12,66.8,67.04,189900.0,52.7426,52.8923,52.6402,52.8293,189900.0
2010-06-16 09:40:00,67.02,67.13,66.88,66.98,100300.0,52.8135,52.9002,52.7032,52.782,100300.0
2010-06-16 09:50:00,66.97,67.0,66.6,66.83,138700.0,52.7741,52.7978,52.4826,52.6638,138700.0
2010-06-16 10:00:00,66.84,67.05,66.84,66.86,137700.0,52.6717,52.8372,52.6717,52.6874,137700.0
2010-06-16 10:10:00,66.86,66.96,66.8,66.83,89200.0,52.6874,52.7662,52.6402,52.6638,89200.0
2010-06-16 10:20:00,66.82,66.92,66.63,66.89,167000.0,52.6559,52.7347,52.5062,52.7111,167000.0
2010-06-16 10:30:00,66.89,66.92,66.69,66.74,116300.0,52.7111,52.7347,52.5535,52.5929,116300.0
2010-06-16 10:40:00,66.75,66.96,66.73,66.9,119100.0,52.6008,52.7662,52.585,52.719,119100.0
2010-06-16 10:50:00,66.9,66.96,66.8,66.87,93800.0,52.719,52.7662,52.6402,52.6953,93800.0
2010-06-16 11:00:00,66.88,67.03,66.83,66.92,111400.0,52.7032,52.8214,52.6638,52.7347,111400.0
2010-06-16 11:10:00,66.93,67.13,66.93,67.02,80200.0,52.7426,52.9002,52.7426,52.8135,80200.0
2010-06-16 11:20:00,67.01,67.05,66.94,67.01,97500.0,52.8056,52.8372,52.7505,52.8056,97500.0
2010-06-16 11:30:00,67.02,67.06,66.96,67.0,63600.0,52.8135,52.845,52.7662,52.7978,63600.0
2010-06-16 11:40:00,67.0,67.02,66.82,66.86,72300.0,52.7978,52.8135,52.6559,52.6874,72300.0
2010-06-16 11:50:00,66.86,66.97,66.82,66.91,69500.0,52.6874,52.7741,52.6559,52.7268,69500.0
2010-06-16 12:00:00,66.91,67.37,66.91,67.37,154000.0,52.7268,53.0893,52.7268,53.0893,154000.0
2010-06-16 12:10:00,67.36,67.4,67.12,67.14,99100.0,53.0815,53.113,52.8923,52.9081,99100.0
2010-06-16 12:20:00,67.13,67.3,67.13,67.24,54000.0,52.9002,53.0342,52.9002,52.9869,54000.0
2010-06-16 12:30:00,67.24,67.27,67.12,67.13,59200.0,52.9869,53.0105,52.8923,52.9002,59200.0
2010-06-16 12:40:00,67.13,67.13,66.92,66.94,45100.0,52.9002,52.9002,52.7347,52.7505,45100.0
2010-06-16 12:50:00,66.94,67.08,66.94,67.08,54700.0,52.7505,52.8608,52.7505,52.8608,54700.0
2010-06-16 13:00:00,67.08,67.15,67.05,67.07,78700.0,52.8608,52.916,52.8372,52.8529,78700.0
2010-06-16 13:10:00,67.07,67.1,66.96,66.97,47700.0,52.8529,52.8766,52.7662,52.7741,47700.0
2010-06-16 13:20:00,66.97,67.13,66.97,67.08,78500.0,52.7741,52.9002,52.7741,52.8608,78500.0
2010-06-16 13:30:00,67.09,67.17,67.0,67.14,68300.0,52.8687,52.9317,52.7978,52.9081,68300.0
2010-06-16 13:40:00,67.13,67.13,67.03,67.08,35200.0,52.9002,52.9002,52.8214,52.8608,35200.0
2010-06-16 13:50:00,67.09,67.2,67.09,67.18,52700.0,52.8687,52.9554,52.8687,52.9396,52700.0
2010-06-16 14:00:00,67.19,67.52,67.19,67.5,141300.0,52.9475,53.2075,52.9475,53.1918,141300.0
2010-06-16 14:10:00,67.51,67.56,67.38,67.39,111600.0,53.1997,53.2391,53.0972,53.1051,111600.0
2010-06-16 14:20:00,67.4,67.42,67.3,67.31,42900.0,53.113,53.1287,53.0342,53.0421,42900.0
2010-06-16 14:30:00,67.32,67.47,67.26,67.29,80400.0,53.0499,53.1681,53.0027,53.0263,80400.0
2010-06-16 14:40:00,67.27,67.44,67.21,67.43,48200.0,53.0105,53.1445,52.9633,53.1366,48200.0
2010-06-16 14:50:00,67.43,67.47,67.29,67.36,86100.0,53.1366,53.1681,53.0263,53.0815,86100.0
2010-06-16 15:00:00,67.35,67.36,67.21,67.25,61100.0,53.0736,53.0815,52.9633,52.9948,61100.0
2010-06-16 15:10:00,67.24,67.34,67.07,67.1,115500.0,52.9869,53.0657,52.8529,52.8766,115500.0
2010-06-16 15:20:00,67.09,67.11,66.94,66.95,88900.0,52.8687,52.8845,52.7505,52.7584,88900.0
2010-06-16 15:30:00,66.96,67.06,66.9,67.0,243000.0,52.7662,52.845,52.719,52.7978,243000.0
2010-06-16 15:40:00,67.0,67.14,66.9,67.09,271700.0,52.7978,52.9081,52.719,52.8687,271700.0
2010-06-16 15:50:00,67.09,67.1,66.95,67.03,381300.0,52.8687,52.8766,52.7584,52.8214,381300.0
2010-06-17 09:30:00,67.48,67.49,67.06,67.08,129600.0,53.176,53.1839,52.845,52.8608,129600.0
2010-06-17 09:40:00,67.09,67.09,66.6,66.68,199200.0,52.8687,52.8687,52.4826,52.5456,199200.0
2010-06-17 09:50:00,66.66,67.05,66.59,66.99,96900.0,52.5298,52.8372,52.4747,52.7899,96900.0
2010-06-17 10:00:00,66.95,66.99,66.46,66.57,184100.0,52.7584,52.7899,52.3722,52.4589,184100.0
2010-06-17 10:10:00,66.55,66.57,65.98,66.1,190400.0,52.4432,52.4589,51.994,52.0885,190400.0
2010-06-17 10:20:00,66.1,66.2,65.88,66.2,137700.0,52.0885,52.1673,51.9152,52.1673,137700.0
2010-06-17 10:30:00,66.18,66.27,66.01,66.15,56700.0,52.1516,52.2225,52.0176,52.1279,56700.0
2010-06-17 10:40:00,66.14,66.32,66.06,66.16,59900.0,52.1201,52.2619,52.057,52.1358,59900.0
2010-06-17 10:50:00,66.16,66.31,66.14,66.23,30600.0,52.1358,52.254,52.1201,52.191,30600.0
2010-06-17 11:00:00,66.23,66.34,66.06,66.31,75000.0,52.191,52.2777,52.057,52.254,75000.0
2010-06-17 11:10:00,66.32,66.52,66.32,66.46,97800.0,52.2619,52.4195,52.2619,52.3722,97800.0
2010-06-17 11:20:00,66.45,66.64,66.45,66.59,40600.0,52.3644,52.5141,52.3644,52.4747,40600.0
2010-06-17 11:30:00,66.58,66.73,66.55,66.72,45600.0,52.4668,52.585,52.4432,52.5771,45600.0
2010-06-17 11:40:00,66.72,66.85,66.7,66.81,66300.0,52.5771,52.6796,52.5614,52.648,66300.0
2010-06-17 11:50:00,66.83,66.92,66.79,66.83,37200.0,52.6638,52.7347,52.6323,52.6638,37200.0
2010-06-17 12:00:00,66.84,66.85,66.71,66.82,28500.0,52.6717,52.6796,52.5692,52.6559,28500.0
2010-06-17 12:10:00,66.82,66.86,66.8,66.8,22700.0,52.6559,52.6874,52.6402,52.6402,22700.0
2010-06-17 12:20:00,66.8,66.91,66.7,66.74,44100.0,52.6402,52.7268,52.5614,52.5929,44100.0
2010-06-17 12:30:00,66.74,66.82,66.7,66.77,19200.0,52.5929,52.6559,52.5614,52.6165,19200.0
2010-06-17 12:40:00,66.79,66.8,66.54,66.6,32700.0,52.6323,52.6402,52.4353,52.4826,32700.0
2010-06-17 12:50:00,66.62,66.79,66.62,66.75,18300.0,52.4983,52.6323,52.4983,52.6008,18300.0
2010-06-17 13:00:00,66.72,66.76,66.64,66.71,23400.0,52.5771,52.6086,52.5141,52.5692,23400.0
2010-06-17 13:10:00,66.71,66.85,66.67,66.79,31500.0,52.5692,52.6796,52.5377,52.6323,31500.0
2010-06-17 13:20:00,66.79,66.88,66.75,66.86,42800.0,52.6323,52.7032,52.6008,52.6874,42800.0
2010-06-17 13:30:00,66.86,66.98,66.79,66.96,101700.0,52.6874,52.782,52.6323,52.7662,101700.0
2010-06-17 13:40:00,66.95,67.06,66.92,67.04,99300.0,52.7584,52.845,52.7347,52.8293,99300.0
2010-06-17 13:50:00,67.03,67.2,66.96,67.2,49500.0,52.8214,52.9554,52.7662,52.9554,49500.0
2010-06-17 14:00:00,67.21,67.31,67.17,67.19,58900.0,52.9633,53.0421,52.9317,52.9475,58900.0
2010-06-17 14:10:00,67.18,67.25,67.11,67.16,41900.0,52.9396,52.9948,52.8845,52.9239,41900.0
2010-06-17 14:20:00,67.15,67.2,67.01,67.01,41700.0,52.916,52.9554,52.8056,52.8056,41700.0
2010-06-17 14:30:00,67.0,67.0,66.9,66.97,64200.0,52.7978,52.7978,52.719,52.7741,64200.0
2010-06-17 14:40:00,66.95,66.96,66.68,66.74,60000.0,52.7584,52.7662,52.5456,52.5929,60000.0
2010-06-17 14:50:00,66.74,66.82,66.68,66.77,31000.0,52.5929,52.6559,52.5456,52.6165,31000.0
2010-06-17 15:00:00,66.77,66.78,66.56,66.65,88000.0,52.6165,52.6244,52.451,52.522,88000.0
2010-06-17 15:10:00,66.67,66.8,66.54,66.66,76600.0,52.5377,52.6402,52.4353,52.5298,76600.0
2010-06-17 15:20:00,66.65,66.76,66.59,66.63,67800.0,52.522,52.6086,52.4747,52.5062,67800.0
2010-06-17 15:30:00,66.63,66.93,66.63,66.87,108500.0,52.5062,52.7426,52.5062,52.6953,108500.0
2010-06-17 15:40:00,66.9,67.1,66.78,67.08,223100.0,52.719,52.8766,52.6244,52.8608,223100.0
2010-06-17 15:50:00,67.1,67.3,67.02,67.26,433100.0,52.8766,53.0342,52.8135,53.0027,433100.0
2010-06-18 09:30:00,67.38,67.85,67.16,67.81,2274600.0,53.0972,53.4676,52.9239,53.4361,2274600.0
2010-06-18 09:40:00,67.82,68.07,67.58,68.05,175000.0,53.4439,53.641,53.2548,53.6252,175000.0
2010-06-18 09:50:00,68.06,68.07,67.25,67.25,162800.0,53.6331,53.641,52.9948,52.9948,162800.0
2010-06-18 10:00:00,67.24,67.6,67.2,67.41,216000.0,52.9869,53.2706,52.9554,53.1209,216000.0
2010-06-18 10:10:00,67.44,67.58,67.3,67.3,80100.0,53.1445,53.2548,53.0342,53.0342,80100.0
2010-06-18 10:20:00,67.29,67.65,67.22,67.65,81200.0,53.0263,53.31,52.9711,53.31,81200.0
2010-06-18 10:30:00,67.64,67.84,67.62,67.76,85700.0,53.3021,53.4597,53.2863,53.3967,85700.0
2010-06-18 10:40:00,67.78,67.84,67.69,67.81,62000.0,53.4124,53.4597,53.3415,53.4361,62000.0
2010-06-18 10:50:00,67.84,68.14,67.76,68.08,132100.0,53.4597,53.6961,53.3967,53.6488,132100.0
2010-06-18 11:00:00,68.09,68.12,67.82,67.93,113800.0,53.6567,53.6804,53.4439,53.5306,113800.0
2010-06-18 11:10:00,67.94,67.99,67.67,67.76,121100.0,53.5385,53.5779,53.3257,53.3967,121100.0
2010-06-18 11:20:00,67.75,67.77,67.52,67.73,104900.0,53.3888,53.4045,53.2075,53.373,104900.0
2010-06-18 11:30:00,67.74,67.89,67.62,67.7,67200.0,53.3809,53.4991,53.2863,53.3494,67200.0
2010-06-18 11:40:00,67.71,67.77,67.62,67.77,48800.0,53.3573,53.4045,53.2863,53.4045,48800.0
2010-06-18 11:50:00,67.76,67.78,67.64,67.69,26500.0,53.3967,53.4124,53.3021,53.3415,26500.0
2010-06-18 12:00:00,67.7,67.92,67.7,67.85,35000.0,53.3494,53.5228,53.3494,53.4676,35000.0
2010-06-18 12:10:00,67.84,67.91,67.84,67.85,18300.0,53.4597,53.5149,53.4597,53.4676,18300.0
2010-06-18 12:20:00,67.84,67.84,67.62,67.63,44900.0,53.4597,53.4597,53.2863,53.2942,44900.0
2010-06-18 12:30:00,67.63,67.69,67.54,67.55,42800.0,53.2942,53.3415,53.2233,53.2312,42800.0
2010-06-18 12:40:00,67.56,67.71,67.54,67.67,29600.0,53.2391,53.3573,53.2233,53.3257,29600.0
2010-06-18 12:50:00,67.69,67.73,67.62,67.63,27700.0,53.3415,53.373,53.2863,53.2942,27700.0
2010-06-18 13:00:00,67.62,67.71,67.53,67.65,39700.0,53.2863,53.3573,53.2154,53.31,39700.0
2010-06-18 13:10:00,67.66,67.74,67.62,67.68,22400.0,53.3179,53.3809,53.2863,53.3336,22400.0
2010-06-18 13:20:00,67.66,67.75,67.64,67.72,34500.0,53.3179,53.3888,53.3021,53.3651,34500.0
2010-06-18 13:30:00,67.71,67.74,67.66,67.74,27900.0,53.3573,53.3809,53.3179,53.3809,27900.0
2010-06-18 13:40:00,67.74,67.81,67.63,67.7,44500.0,53.3809,53.4361,53.2942,53.3494,44500.0
2010-06-18 13:50:00,67.71,67.73,67.6,67.65,25300.0,53.3573,53.373,53.2706,53.31,25300.0
2010-06-18 14:00:00,67.65,67.69,67.57,67.63,30700.0,53.31,53.3415,53.2469,53.2942,30700.0
2010-06-18 14:10:00,67.62,67.77,67.62,67.73,41400.0,53.2863,53.4045,53.2863,53.373,41400.0
2010-06-18 14:20:00,67.71,67.84,67.64,67.84,52700.0,53.3573,53.4597,53.3021,53.4597,52700.0
2010-06-18 14:30:00,67.83,67.88,67.71,67.85,84500.0,53.4518,53.4912,53.3573,53.4676,84500.0
2010-06-18 14:40:00,67.85,67.92,67.79,67.87,57200.0,53.4676,53.5228,53.4203,53.4834,57200.0
2010-06-18 14:50:00,67.87,67.96,67.85,67.9,75100.0,53.4834,53.5543,53.4676,53.507,75100.0
2010-06-18 15:00:00,67.9,67.9,67.79,67.83,120500.0,53.507,53.507,53.4203,53.4518,120500.0
2010-06-18 15:10:00,67.82,67.91,67.8,67.84,131500.0,53.4439,53.5149,53.4282,53.4597,131500.0
2010-06-18 15:20:00,67.83,67.89,67.8,67.84,137900.0,53.4518,53.4991,53.4282,53.4597,137900.0
2010-06-18 15:30:00,67.85,67.89,67.77,67.8,141800.0,53.4676,53.4991,53.4045,53.4282,141800.0
2010-06-18 15:40:00,67.8,68.0,67.8,67.95,137200.0,53.4282,53.5858,53.4282,53.5464,137200.0
2010-06-18 15:50:00,67.94,68.04,67.87,67.93,308200.0,53.5385,53.6173,53.4834,53.5306,308200.0
2010-06-21 09:30:00,68.95,68.98,68.68,68.8,149800.0,54.3344,54.3581,54.1217,54.2162,149800.0
2010-06-21 09:40:00,68.8,68.98,68.59,68.87,114600.0,54.2162,54.3581,54.0507,54.2714,114600.0
2010-06-21 09:50:00,68.88,69.26,68.87,69.18,194200.0,54.2793,54.5787,54.2714,54.5157,194200.0
2010-06-21 10:00:00,69.22,69.25,69.0,69.04,101700.0,54.5472,54.5708,54.3738,54.4053,101700.0
2010-06-21 10:10:00,69.04,69.26,69.01,69.19,125200.0,54.4053,54.5787,54.3817,54.5235,125200.0
2010-06-21 10:20:00,69.19,69.34,69.18,69.21,130300.0,54.5235,54.6417,54.5157,54.5393,130300.0
2010-06-21 10:30:00,69.24,69.3,69.17,69.26,79600.0,54.5629,54.6102,54.5078,54.5787,79600.0
2010-06-21 10:40:00,69.28,69.29,69.15,69.2,51000.0,54.5945,54.6023,54.492,54.5314,51000.0
2010-06-21 10:50:00,69.21,69.21,69.05,69.11,93800.0,54.5393,54.5393,54.4132,54.4605,93800.0
2010-06-21 11:00:00,69.11,69.18,69.07,69.15,89900.0,54.4605,54.5157,54.429,54.492,89900.0
2010-06-21 11:10:00,69.15,69.18,69.13,69.14,86300.0,54.492,54.5157,54.4763,54.4841,86300.0
2010-06-21 11:20:00,69.13,69.18,69.06,69.15,84700.0,54.4763,54.5157,54.4211,54.492,84700.0
2010-06-21 11:30:00,69.14,69.27,69.12,69.15,58900.0,54.4841,54.5866,54.4684,54.492,58900.0
2010-06-21 11:40:00,69.13,69.15,68.9,68.9,55200.0,54.4763,54.492,54.295,54.295,55200.0
2010-06-21 11:50:00,68.91,68.93,68.81,68.86,65400.0,54.3029,54.3187,54.2241,54.2635,65400.0
2010-06-21 12:00:00,68.87,68.89,68.63,68.67,83700.0,54.2714,54.2871,54.0823,54.1138,83700.0
2010-06-21 12:10:00,68.66,68.72,68.61,68.66,79800.0,54.1059,54.1532,54.0665,54.1059,79800.0
2010-06-21 12:20:00,68.65,68.67,68.46,68.47,62400.0,54.098,54.1138,53.9483,53.9562,62400.0
2010-06-21 12:30:00,68.48,68.52,68.41,68.45,29700.0,53.964,53.9956,53.9089,53.9404,29700.0
2010-06-21 12:40:00,68.46,68.47,68.37,68.44,65300.0,53.9483,53.9562,53.8774,53.9325,65300.0
2010-06-21 12:50:00,68.45,68.48,68.36,68.43,56000.0,53.9404,53.964,53.8695,53.9246,56000.0
2010-06-21 13:00:00,68.43,68.5,68.37,68.49,112000.0,53.9246,53.9798,53.8774,53.9719,112000.0
2010-06-21 13:10:00,68.49,68.63,68.48,68.56,83100.0,53.9719,54.0823,53.964,54.0271,83100.0
2010-06-21 13:20:00,68.55,68.65,68.5,68.61,39800.0,54.0192,54.098,53.9798,54.0665,39800.0
2010-06-21 13:30:00,68.6,68.62,68.41,68.45,70800.0,54.0586,54.0744,53.9089,53.9404,70800.0
2010-06-21 13:40:00,68.45,68.54,68.43,68.5,111200.0,53.9404,54.0113,53.9246,53.9798,111200.0
2010-06-21 13:50:00,68.49,68.54,68.43,68.5,77800.0,53.9719,54.0113,53.9246,53.9798,77800.0
2010-06-21 14:00:00,68.5,68.55,68.37,68.44,110300.0,53.9798,54.0192,53.8774,53.9325,110300.0
2010-06-21 14:10:00,68.44,68.64,68.43,68.55,107800.0,53.9325,54.0901,53.9246,54.0192,107800.0
2010-06-21 14:20:00,68.56,68.6,68.45,68.5,68800.0,54.0271,54.0586,53.9404,53.9798,68800.0
2010-06-21 14:30:00,68.5,68.61,68.49,68.54,68600.0,53.9798,54.0665,53.9719,54.0113,68600.0
2010-06-21 14:40:00,68.54,68.56,68.41,68.46,72000.0,54.0113,54.0271,53.9089,53.9483,72000.0
2010-06-21 14:50:00,68.44,68.48,68.3,68.37,94100.0,53.9325,53.964,53.8222,53.8774,94100.0
2010-06-21 15:00:00,68.36,68.49,68.11,68.19,132300.0,53.8695,53.9719,53.6725,53.7355,132300.0
2010-06-21 15:10:00,68.19,68.19,67.69,67.72,192800.0,53.7355,53.7355,53.3415,53.3651,192800.0
2010-06-21 15:20:00,67.72,67.92,67.63,67.84,142500.0,53.3651,53.5228,53.2942,53.4597,142500.0
2010-06-21 15:30:00,67.82,67.94,67.68,67.79,87900.0,53.4439,53.5385,53.3336,53.4203,87900.0
2010-06-21 15:40:00,67.8,67.82,67.57,67.8,164000.0,53.4282,53.4439,53.2469,53.4282,164000.0
2010-06-21 15:50:00,67.8,67.99,67.76,67.97,294300.0,53.4282,53.5779,53.3967,53.5622,294300.0
2010-06-22 09:30:00,67.97,68.19,67.84,68.0,62200.0,53.5622,53.7355,53.4597,53.5858,62200.0
2010-06-22 09:40:00,68.0,68.43,68.0,68.41,76300.0,53.5858,53.9246,53.5858,53.9089,76300.0
2010-06-22 09:50:00,68.41,68.47,68.17,68.2,51100.0,53.9089,53.9562,53.7198,53.7434,51100.0
2010-06-22 10:00:00,68.18,68.25,68.01,68.19,102700.0,53.7276,53.7828,53.5937,53.7355,102700.0
2010-06-22 10:10:00,68.17,68.23,67.94,67.95,88400.0,53.7198,53.767,53.5385,53.5464,88400.0
2010-06-22 10:20:00,67.95,67.96,67.78,67.85,75500.0,53.5464,53.5543,53.4124,53.4676,75500.0
2010-06-22 10:30:00,67.84,67.85,67.65,67.8,67600.0,53.4597,53.4676,53.31,53.4282,67600.0
2010-06-22 10:40:00,67.78,67.86,67.68,67.76,59000.0,53.4124,53.4755,53.3336,53.3967,59000.0
2010-06-22 10:50:00,67.75,67.99,67.75,67.93,61300.0,53.3888,53.5779,53.3888,53.5306,61300.0
2010-06-22 11:00:00,67.93,67.93,67.76,67.85,111700.0,53.5306,53.5306,53.3967,53.4676,111700.0
2010-06-22 11:10:00,67.84,67.89,67.72,67.81,52200.0,53.4597,53.4991,53.3651,53.4361,52200.0
2010-06-22 11:20:00,67.8,67.81,67.66,67.74,60800.0,53.4282,53.4361,53.3179,53.3809,60800.0
2010-06-22 11:30:00,67.75,68.05,67.69,68.0,43000.0,53.3888,53.6252,53.3415,53.5858,43000.0
2010-06-22 11:40:00,67.99,68.0,67.84,67.97,55200.0,53.5779,53.5858,53.4597,53.5622,55200.0
2010-06-22 11:50:00,67.98,68.12,67.84,67.84,37300.0,53.57,53.6804,53.4597,53.4597,37300.0
2010-06-22 12:00:00,67.87,67.94,67.8,67.85,38400.0,53.4834,53.5385,53.4282,53.4676,38400.0
2010-06-22 12:10:00,67.85,67.95,67.8,67.92,32000.0,53.4676,53.5464,53.4282,53.5228,32000.0
2010-06-22 12:20:00,67.92,67.99,67.87,67.88,27200.0,53.5228,53.5779,53.4834,53.4912,27200.0
2010-06-22 12:30:00,67.84,67.88,67.71,67.74,46300.0,53.4597,53.4912,53.3573,53.3809,46300.0
2010-06-22 12:40:00,67.74,67.77,67.63,67.75,25600.0,53.3809,53.4045,53.2942,53.3888,25600.0
2010-06-22 12:50:00,67.73,67.85,67.7,67.81,23800.0,53.373,53.4676,53.3494,53.4361,23800.0
2010-06-22 13:00:00,67.8,67.94,67.72,67.88,42400.0,53.4282,53.5385,53.3651,53.4912,42400.0
2010-06-22 13:10:00,67.88,67.91,67.74,67.74,26500.0,53.4912,53.5149,53.3809,53.3809,26500.0
2010-06-22 13:20:00,67.74,67.76,67.5,67.56,60800.0,53.3809,53.3967,53.1918,53.2391,60800.0
2010-06-22 13:30:00,67.56,67.59,67.48,67.53,44900.0,53.2391,53.2627,53.176,53.2154,44900.0
2010-06-22 13:40:00,67.53,67.73,67.48,67.69,46400.0,53.2154,53.373,53.176,53.3415,46400.0
2010-06-22 13:50:00,67.69,67.71,67.43,67.46,41400.0,53.3415,53.3573,53.1366,53.1603,41400.0
2010-06-22 14:00:00,67.45,67.45,67.1,67.26,143100.0,53.1524,53.1524,52.8766,53.0027,143100.0
2010-06-22 14:10:00,67.24,67.41,67.21,67.37,27700.0,52.9869,53.1209,52.9633,53.0893,27700.0
2010-06-22 14:20:00,67.36,67.37,67.1,67.23,66600.0,53.0815,53.0893,52.8766,52.979,66600.0
2010-06-22 14:30:00,67.23,67.45,67.15,67.24,72600.0,52.979,53.1524,52.916,52.9869,72600.0
2010-06-22 14:40:00,67.24,67.24,66.77,66.77,220600.0,52.9869,52.9869,52.6165,52.6165,220600.0
2010-06-22 14:50:00,66.76,66.9,66.54,66.73,153100.0,52.6086,52.719,52.4353,52.585,153100.0
2010-06-22 15:00:00,66.75,66.81,66.53,66.57,159900.0,52.6008,52.648,52.4274,52.4589,159900.0
2010-06-22 15:10:00,66.57,66.81,66.49,66.75,168800.0,52.4589,52.648,52.3959,52.6008,168800.0
2010-06-22 15:20:00,66.74,66.74,66.49,66.54,127800.0,52.5929,52.5929,52.3959,52.4353,127800.0
2010-06-22 15:30:00,66.54,66.55,66.15,66.33,386600.0,52.4353,52.4432,52.1279,52.2698,386600.0
2010-06-22 15:40:00,66.33,66.44,66.21,66.29,373900.0,52.2698,52.3565,52.1752,52.2383,373900.0
2010-06-22 15:50:00,66.29,66.32,66.15,66.26,555000.0,52.2383,52.2619,52.1279,52.2146,555000.0
2010-06-23 09:30:00,66.42,67.28,66.42,66.71,300300.0,52.3407,53.0184,52.3407,52.5692,300300.0
2010-06-23 09:40:00,66.67,66.73,66.37,66.39,175900.0,52.5377,52.585,52.3013,52.3171,175900.0
2010-06-23 09:50:00,66.39,66.5,66.22,66.38,160000.0,52.3171,52.4038,52.1831,52.3092,160000.0
2010-06-23 10:00:00,66.35,66.36,65.65,65.75,244300.0,52.2856,52.2934,51.7339,51.8127,244300.0
2010-06-23 10:10:00,65.73,65.89,65.68,65.88,73100.0,51.797,51.9231,51.7576,51.9152,73100.0
2010-06-23 10:20:00,65.86,65.96,65.81,65.86,82300.0,51.8994,51.9782,51.86,51.8994,82300.0
2010-06-23 10:30:00,65.85,66.56,65.85,66.5,203600.0,51.8915,52.451,51.8915,52.4038,203600.0
2010-06-23 10:40:00,66.5,66.57,66.29,66.47,98700.0,52.4038,52.4589,52.2383,52.3801,98700.0
2010-06-23 10:50:00,66.48,66.8,66.45,66.62,77200.0,52.388,52.6402,52.3644,52.4983,77200.0
2010-06-23 11:00:00,66.62,66.62,66.38,66.42,38900.0,52.4983,52.4983,52.3092,52.3407,38900.0
2010-06-23 11:10:00,66.42,66.43,66.26,66.34,40100.0,52.3407,52.3486,52.2146,52.2777,40100.0
2010-06-23 11:20:00,66.34,66.57,66.34,66.55,55700.0,52.2777,52.4589,52.2777,52.4432,55700.0
2010-06-23 11:30:00,66.55,66.67,66.55,66.64,112600.0,52.4432,52.5377,52.4432,52.5141,112600.0
2010-06-23 11:40:00,66.62,66.81,66.61,66.7,78300.0,52.4983,52.648,52.4904,52.5614,78300.0
2010-06-23 11:50:00,66.67,66.76,66.57,66.68,82800.0,52.5377,52.6086,52.4589,52.5456,82800.0
2010-06-23 12:00:00,66.68,66.74,66.65,66.72,36500.0,52.5456,52.5929,52.522,52.5771,36500.0
2010-06-23 12:10:00,66.7,66.79,66.6,66.79,40500.0,52.5614,52.6323,52.4826,52.6323,40500.0
2010-06-23 12:20:00,66.79,66.84,66.69,66.81,42900.0,52.6323,52.6717,52.5535,52.648,42900.0
2010-06-23 12:30:00,66.8,66.9,66.76,66.83,55000.0,52.6402,52.719,52.6086,52.6638,55000.0
2010-06-23 12:40:00,66.82,66.99,66.77,66.99,48100.0,52.6559,52.7899,52.6165,52.7899,48100.0
2010-06-23 12:50:00,67.0,67.16,66.99,67.1,58700.0,52.7978,52.9239,52.7899,52.8766,58700.0
2010-06-23 13:00:00,67.09,67.18,67.05,67.08,100400.0,52.8687,52.9396,52.8372,52.8608,100400.0
2010-06-23 13:10:00,67.11,67.28,67.09,67.12,75000.0,52.8845,53.0184,52.8687,52.8923,75000.0
2010-06-23 13:20:00,67.11,67.19,67.05,67.16,35300.0,52.8845,52.9475,52.8372,52.9239,35300.0
2010-06-23 13:30:00,67.16,67.3,67.14,67.29,48600.0,52.9239,53.0342,52.9081,53.0263,48600.0
2010-06-23 13:40:00,67.31,67.31,67.12,67.16,31700.0,53.0421,53.0421,52.8923,52.9239,31700.0
2010-06-23 13:50:00,67.18,67.36,67.16,67.33,135100.0,52.9396,53.0815,52.9239,53.0578,135100.0
2010-06-23 14:00:00,67.32,67.47,67.29,67.43,101800.0,53.0499,53.1681,53.0263,53.1366,101800.0
2010-06-23 14:10:00,67.4,67.58,67.26,67.56,160900.0,53.113,53.2548,53.0027,53.2391,160900.0
2010-06-23 14:20:00,67.56,67.64,67.2,67.5,278500.0,53.2391,53.3021,52.9554,53.1918,278500.0
2010-06-23 14:30:00,67.51,67.88,67.51,67.59,194800.0,53.1997,53.4912,53.1997,53.2627,194800.0
2010-06-23 14:40:00,67.62,67.66,67.33,67.48,202300.0,53.2863,53.3179,53.0578,53.176,202300.0
2010-06-23 14:50:00,67.48,67.66,67.39,67.48,224500.0,53.176,53.3179,53.1051,53.176,224500.0
2010-06-23 15:00:00,67.48,67.64,67.28,67.4,304800.0,53.176,53.3021,53.0184,53.113,304800.0
2010-06-23 15:10:00,67.41,67.58,67.32,67.34,474500.0,53.1209,53.2548,53.0499,53.0657,474500.0
2010-06-23 15:20:00,67.33,67.58,67.2,67.56,196300.0,53.0578,53.2548,52.9554,53.2391,196300.0
2010-06-23 15:30:00,67.55,67.56,67.26,67.4,249700.0,53.2312,53.2391,53.0027,53.113,249700.0
2010-06-23 15:40:00,67.4,67.66,67.28,67.61,318200.0,53.113,53.3179,53.0184,53.2785,318200.0
2010-06-23 15:50:00,67.6,67.64,67.37,67.45,572500.0,53.2706,53.3021,53.0893,53.1524,572500.0
2010-06-24 09:30:00,67.17,67.66,67.15,67.45,190700.0,52.9317,53.3179,52.916,53.1524,190700.0
2010-06-24 09:40:00,67.44,67.61,67.21,67.47,131000.0,53.1445,53.2785,52.9633,53.1681,131000.0
2010-06-24 09:50:00,67.47,67.47,67.16,67.25,178800.0,53.1681,53.1681,52.9239,52.9948,178800.0
2010-06-24 10:00:00,67.25,67.38,67.17,67.21,352600.0,52.9948,53.0972,52.9317,52.9633,352600.0
2010-06-24 10:10:00,67.21,67.87,67.18,67.87,235800.0,52.9633,53.4834,52.9396,53.4834,235800.0
2010-06-24 10:20:00,67.86,68.16,67.76,67.93,205100.0,53.4755,53.7119,53.3967,53.5306,205100.0
2010-06-24 10:30:00,67.95,67.95,67.6,67.74,91400.0,53.5464,53.5464,53.2706,53.3809,91400.0
2010-06-24 10:40:00,67.75,67.76,67.16,67.54,193900.0,53.3888,53.3967,52.9239,53.2233,193900.0
2010-06-24 10:50:00,67.51,67.52,67.22,67.38,270600.0,53.1997,53.2075,52.9711,53.0972,270600.0
2010-06-24 11:00:00,67.37,67.55,67.14,67.42,324600.0,53.0893,53.2312,52.9081,53.1287,324600.0
2010-06-24 11:10:00,67.41,67.45,67.29,67.31,123000.0,53.1209,53.1524,53.0263,53.0421,123000.0
2010-06-24 11:20:00,67.32,67.48,67.22,67.27,124400.0,53.0499,53.176,52.9711,53.0105,124400.0
2010-06-24 11:30:00,67.27,67.56,67.23,67.55,133200.0,53.0105,53.2391,52.979,53.2312,133200.0
2010-06-24 11:40:00,67.55,67.67,67.5,67.63,77100.0,53.2312,53.3257,53.1918,53.2942,77100.0
2010-06-24 11:50:00,67.64,67.68,67.33,67.34,59300.0,53.3021,53.3336,53.0578,53.0657,59300.0
2010-06-24 12:00:00,67.36,67.57,67.36,67.45,79000.0,53.0815,53.2469,53.0815,53.1524,79000.0
2010-06-24 12:10:00,67.45,67.61,67.44,67.57,81100.0,53.1524,53.2785,53.1445,53.2469,81100.0
2010-06-24 12:20:00,67.57,67.71,67.47,67.52,77500.0,53.2469,53.3573,53.1681,53.2075,77500.0
2010-06-24 12:30:00,67.52,67.52,67.38,67.45,95500.0,53.2075,53.2075,53.0972,53.1524,95500.0
2010-06-24 12:40:00,67.44,67.52,67.33,67.44,97500.0,53.1445,53.2075,53.0578,53.1445,97500.0
2010-06-24 12:50:00,67.43,67.69,67.41,67.62,67100.0,53.1366,53.3415,53.1209,53.2863,67100.0
2010-06-24 13:00:00,67.62,67.79,67.51,67.78,96400.0,53.2863,53.4203,53.1997,53.4124,96400.0
2010-06-24 13:10:00,67.78,68.14,67.78,68.08,159800.0,53.4124,53.6961,53.4124,53.6488,159800.0
2010-06-24 13:20:00,68.09,68.11,67.87,67.91,84700.0,53.6567,53.6725,53.4834,53.5149,84700.0
2010-06-24 13:30:00,67.9,68.18,67.84,68.06,77300.0,53.507,53.7276,53.4597,53.6331,77300.0
2010-06-24 13:40:00,68.05,68.07,67.88,68.01,84700.0,53.6252,53.641,53.4912,53.5937,84700.0
2010-06-24 13:50:00,67.99,68.24,67.96,68.12,87600.0,53.5779,53.7749,53.5543,53.6804,87600.0
2010-06-24 14:00:00,68.13,68.19,67.99,68.1,81300.0,53.6882,53.7355,53.5779,53.6646,81300.0
2010-06-24 14:10:00,68.11,68.12,67.84,67.89,60800.0,53.6725,53.6804,53.4597,53.4991,60800.0
2010-06-24 14:20:00,67.91,68.01,67.78,67.95,65100.0,53.5149,53.5937,53.4124,53.5464,65100.0
2010-06-24 14:30:00,67.95,68.07,67.83,67.91,242500.0,53.5464,53.641,53.4518,53.5149,242500.0
2010-06-24 14:40:00,67.9,67.9,67.59,67.65,164000.0,53.507,53.507,53.2627,53.31,164000.0
2010-06-24 14:50:00,67.66,67.76,67.6,67.75,207100.0,53.3179,53.3967,53.2706,53.3888,207100.0
2010-06-24 15:00:00,67.75,67.78,67.63,67.7,262200.0,53.3888,53.4124,53.2942,53.3494,262200.0
2010-06-24 15:10:00,67.7,67.79,67.6,67.74,587300.0,53.3494,53.4203,53.2706,53.3809,587300.0
2010-06-24 15:20:00,67.75,67.96,67.4,67.86,285600.0,53.3888,53.5543,53.113,53.4755,285600.0
2010-06-24 15:30:00,67.85,67.93,67.66,67.74,257100.0,53.4676,53.5306,53.3179,53.3809,257100.0
2010-06-24 15:40:00,67.75,67.82,67.64,67.72,407100.0,53.3888,53.4439,53.3021,53.3651,407100.0
2010-06-24 15:50:00,67.71,67.74,67.35,67.46,782700.0,53.3573,53.3809,53.0736,53.1603,782700.0
2010-06-25 09:30:00,67.39,67.61,67.02,67.32,350600.0,53.1051,53.2785,52.8135,53.0499,350600.0
2010-06-25 09:40:00,67.33,67.44,67.08,67.43,174300.0,53.0578,53.1445,52.8608,53.1366,174300.0
2010-06-25 09:50:00,67.41,67.83,67.19,67.78,229400.0,53.1209,53.4518,52.9475,53.4124,229400.0
2010-06-25 10:00:00,67.77,67.88,67.68,67.71,178400.0,53.4045,53.4912,53.3336,53.3573,178400.0
2010-06-25 10:10:00,67.7,67.99,67.64,67.67,280600.0,53.3494,53.5779,53.3021,53.3257,280600.0
2010-06-25 10:20:00,67.68,67.68,67.29,67.52,188400.0,53.3336,53.3336,53.0263,53.2075,188400.0
2010-06-25 10:30:00,67.53,67.53,67.27,67.39,184500.0,53.2154,53.2154,53.0105,53.1051,184500.0
2010-06-25 10:40:00,67.4,67.6,67.24,67.24,145000.0,53.113,53.2706,52.9869,52.9869,145000.0
2010-06-25 10:50:00,67.24,67.3,66.67,66.75,185200.0,52.9869,53.0342,52.5377,52.6008,185200.0
2010-06-25 11:00:00,66.76,67.16,66.75,67.06,127500.0,52.6086,52.9239,52.6008,52.845,127500.0
2010-06-25 11:10:00,67.07,67.1,66.9,67.05,62900.0,52.8529,52.8766,52.719,52.8372,62900.0
2010-06-25 11:20:00,67.06,67.39,66.9,67.36,91400.0,52.845,53.1051,52.719,53.0815,91400.0
2010-06-25 11:30:00,67.36,67.54,67.36,67.42,240300.0,53.0815,53.2233,53.0815,53.1287,240300.0
2010-06-25 11:40:00,67.42,67.52,67.23,67.52,114500.0,53.1287,53.2075,52.979,53.2075,114500.0
2010-06-25 11:50:00,67.52,67.74,67.49,67.54,107700.0,53.2075,53.3809,53.1839,53.2233,107700.0
2010-06-25 12:00:00,67.53,67.72,67.48,67.7,61000.0,53.2154,53.3651,53.176,53.3494,61000.0
2010-06-25 12:10:00,67.7,67.72,67.49,67.71,67100.0,53.3494,53.3651,53.1839,53.3573,67100.0
2010-06-25 12:20:00,67.72,67.94,67.66,67.89,99800.0,53.3651,53.5385,53.3179,53.4991,99800.0
2010-06-25 12:30:00,67.88,68.06,67.81,67.97,171900.0,53.4912,53.6331,53.4361,53.5622,171900.0
2010-06-25 12:40:00,67.96,68.03,67.91,67.94,69000.0,53.5543,53.6094,53.5149,53.5385,69000.0
2010-06-25 12:50:00,67.93,67.93,67.64,67.71,73500.0,53.5306,53.5306,53.3021,53.3573,73500.0
2010-06-25 13:00:00,67.7,68.0,67.67,67.99,63400.0,53.3494,53.5858,53.3257,53.5779,63400.0
2010-06-25 13:10:00,67.98,67.99,67.73,67.84,92100.0,53.57,53.5779,53.373,53.4597,92100.0
2010-06-25 13:20:00,67.84,67.99,67.78,67.97,56700.0,53.4597,53.5779,53.4124,53.5622,56700.0
2010-06-25 13:30:00,67.98,68.11,67.9,67.98,121400.0,53.57,53.6725,53.507,53.57,121400.0
2010-06-25 13:40:00,67.99,68.04,67.73,67.83,71000.0,53.5779,53.6173,53.373,53.4518,71000.0
2010-06-25 13:50:00,67.82,67.89,67.67,67.83,75600.0,53.4439,53.4991,53.3257,53.4518,75600.0
2010-06-25 14:00:00,67.83,67.92,67.62,67.71,112000.0,53.4518,53.5228,53.2863,53.3573,112000.0
2010-06-25 14:10:00,67.71,67.93,67.69,67.92,70100.0,53.3573,53.5306,53.3415,53.5228,70100.0
2010-06-25 14:20:00,67.93,67.94,67.73,67.85,56200.0,53.5306,53.5385,53.373,53.4676,56200.0
2010-06-25 14:30:00,67.86,67.86,67.65,67.86,57600.0,53.4755,53.4755,53.31,53.4755,57600.0
2010-06-25 14:40:00,67.86,67.93,67.75,67.8,47600.0,53.4755,53.5306,53.3888,53.4282,47600.0
2010-06-25 14:50:00,67.81,67.93,67.71,67.78,46800.0,53.4361,53.5306,53.3573,53.4124,46800.0
2010-06-25 15:00:00,67.77,67.78,67.57,67.66,89100.0,53.4045,53.4124,53.2469,53.3179,89100.0
2010-06-25 15:10:00,67.67,67.67,67.43,67.5,140400.0,53.3257,53.3257,53.1366,53.1918,140400.0
2010-06-25 15:20:00,67.5,67.61,67.43,67.51,132800.0,53.1918,53.2785,53.1366,53.1997,132800.0
2010-06-25 15:30:00,67.52,67.89,67.43,67.88,287300.0,53.2075,53.4991,53.1366,53.4912,287300.0
2010-06-25 15:40:00,67.88,67.93,67.72,67.93,486200.0,53.4912,53.5306,53.3651,53.5306,486200.0
2010-06-25 15:50:00,67.93,68.47,67.67,68.47,1253100.0,53.5306,53.9562,53.3257,53.9562,1253100.0
2010-06-28 09:30:00,68.41,68.62,67.85,68.02,218100.0,53.9089,54.0744,53.4676,53.6016,218100.0
2010-06-28 09:40:00,68.02,68.24,67.87,67.96,135600.0,53.6016,53.7749,53.4834,53.5543,135600.0
2010-06-28 09:50:00,67.94,68.1,67.43,67.93,126300.0,53.5385,53.6646,53.1366,53.5306,126300.0
2010-06-28 10:00:00,67.94,67.96,67.43,67.48,135300.0,53.5385,53.5543,53.1366,53.176,135300.0
2010-06-28 10:10:00,67.47,67.65,67.47,67.56,87300.0,53.1681,53.31,53.1681,53.2391,87300.0
2010-06-28 10:20:00,67.55,67.78,67.53,67.76,119000.0,53.2312,53.4124,53.2154,53.3967,119000.0
2010-06-28 10:30:00,67.76,67.82,67.62,67.65,102200.0,53.3967,53.4439,53.2863,53.31,102200.0
2010-06-28 10:40:00,67.66,68.11,67.64,68.04,145600.0,53.3179,53.6725,53.3021,53.6173,145600.0
2010-06-28 10:50:00,68.04,68.22,67.99,68.21,89600.0,53.6173,53.7592,53.5779,53.7513,89600.0
2010-06-28 11:00:00,68.21,68.44,68.19,68.4,93400.0,53.7513,53.9325,53.7355,53.901,93400.0
2010-06-28 11:10:00,68.41,68.52,68.28,68.32,110200.0,53.9089,53.9956,53.8064,53.838,110200.0
2010-06-28 11:20:00,68.31,68.5,68.22,68.43,112200.0,53.8301,53.9798,53.7592,53.9246,112200.0
2010-06-28 11:30:00,68.43,68.5,68.31,68.39,77400.0,53.9246,53.9798,53.8301,53.8931,77400.0
2010-06-28 11:40:00,68.37,68.57,68.37,68.47,77500.0,53.8774,54.035,53.8774,53.9562,77500.0
2010-06-28 11:50:00,68.48,68.48,68.1,68.11,92000.0,53.964,53.964,53.6646,53.6725,92000.0
2010-06-28 12:00:00,68.1,68.15,67.96,68.08,101600.0,53.6646,53.704,53.5543,53.6488,101600.0
2010-06-28 12:10:00,68.08,68.11,67.85,67.92,123200.0,53.6488,53.6725,53.4676,53.5228,123200.0
2010-06-28 12:20:00,67.91,68.04,67.85,68.03,71200.0,53.5149,53.6173,53.4676,53.6094,71200.0
2010-06-28 12:30:00,68.03,68.07,67.77,67.78,104000.0,53.6094,53.641,53.4045,53.4124,104000.0
2010-06-28 12:40:00,67.78,67.91,67.7,67.91,102200.0,53.4124,53.5149,53.3494,53.5149,102200.0
2010-06-28 12:50:00,67.88,67.99,67.76,67.94,54000.0,53.4912,53.5779,53.3967,53.5385,54000.0
2010-06-28 13:00:00,67.94,67.96,67.62,67.72,97300.0,53.5385,53.5543,53.2863,53.3651,97300.0
2010-06-28 13:10:00,67.72,67.72,67.56,67.56,65500.0,53.3651,53.3651,53.2391,53.2391,65500.0
2010-06-28 13:20:00,67.56,67.79,67.55,67.67,60400.0,53.2391,53.4203,53.2312,53.3257,60400.0
2010-06-28 13:30:00,67.66,67.68,67.53,67.65,65200.0,53.3179,53.3336,53.2154,53.31,65200.0
2010-06-28 13:40:00,67.64,67.68,67.55,67.65,57900.0,53.3021,53.3336,53.2312,53.31,57900.0
2010-06-28 13:50:00,67.65,67.75,67.6,67.72,93700.0,53.31,53.3888,53.2706,53.3651,93700.0
2010-06-28 14:00:00,67.73,67.8,67.71,67.8,133300.0,53.373,53.4282,53.3573,53.4282,133300.0
2010-06-28 14:10:00,67.79,67.88,67.72,67.72,58000.0,53.4203,53.4912,53.3651,53.3651,58000.0
2010-06-28 14:20:00,67.72,67.78,67.57,67.57,60100.0,53.3651,53.4124,53.2469,53.2469,60100.0
2010-06-28 14:30:00,67.57,67.7,67.5,67.63,97100.0,53.2469,53.3494,53.1918,53.2942,97100.0
2010-06-28 14:40:00,67.64,67.82,67.62,67.76,94800.0,53.3021,53.4439,53.2863,53.3967,94800.0
2010-06-28 14:50:00,67.75,67.84,67.62,67.74,63400.0,53.3888,53.4597,53.2863,53.3809,63400.0
2010-06-28 15:00:00,67.76,67.82,67.65,67.66,128100.0,53.3967,53.4439,53.31,53.3179,128100.0
2010-06-28 15:10:00,67.67,67.68,67.51,67.66,99500.0,53.3257,53.3336,53.1997,53.3179,99500.0
2010-06-28 15:20:00,67.66,67.66,67.34,67.37,147300.0,53.3179,53.3179,53.0657,53.0893,147300.0
2010-06-28 15:30:00,67.36,67.6,67.31,67.57,202000.0,53.0815,53.2706,53.0421,53.2469,202000.0
2010-06-28 15:40:00,67.57,67.69,67.49,67.56,209400.0,53.2469,53.3415,53.1839,53.2391,209400.0
2010-06-28 15:50:00,67.57,67.57,67.26,67.28,499400.0,53.2469,53.2469,53.0027,53.0184,499400.0
2010-06-29 09:30:00,66.16,66.2,65.01,65.04,310300.0,52.1358,52.1673,51.2296,51.2532,310300.0
2010-06-29 09:40:00,65.03,65.29,64.89,65.0,264300.0,51.2454,51.4502,51.135,51.2217,264300.0
2010-06-29 09:50:00,64.97,65.0,64.6,64.67,232200.0,51.1981,51.2217,50.9065,50.9617,232200.0
2010-06-29 10:00:00,64.68,64.68,64.08,64.33,379800.0,50.9695,50.9695,50.4967,50.6937,379800.0
2010-06-29 10:10:00,64.32,64.4,63.74,63.91,298800.0,50.6859,50.7489,50.2288,50.3628,298800.0
2010-06-29 10:20:00,63.91,63.99,63.4,63.45,311500.0,50.3628,50.4258,49.9609,50.0003,311500.0
2010-06-29 10:30:00,63.47,63.53,63.2,63.48,326400.0,50.016,50.0633,49.8033,50.0239,326400.0
2010-06-29 10:40:00,63.48,63.71,63.34,63.64,403900.0,50.0239,50.2052,49.9136,50.15,403900.0
2010-06-29 10:50:00,63.65,63.86,63.52,63.84,263900.0,50.1579,50.3234,50.0554,50.3076,263900.0
2010-06-29 11:00:00,63.84,63.88,63.65,63.83,247900.0,50.3076,50.3391,50.1579,50.2997,247900.0
2010-06-29 11:10:00,63.83,63.95,63.6,63.64,149300.0,50.2997,50.3943,50.1185,50.15,149300.0
2010-06-29 11:20:00,63.65,63.83,63.61,63.76,128300.0,50.1579,50.2997,50.1264,50.2446,128300.0
2010-06-29 11:30:00,63.74,63.74,63.46,63.61,77500.0,50.2288,50.2288,50.0082,50.1264,77500.0
2010-06-29 11:40:00,63.6,63.73,63.53,63.69,121600.0,50.1185,50.2209,50.0633,50.1894,121600.0
2010-06-29 11:50:00,63.69,63.75,63.61,63.71,71300.0,50.1894,50.2367,50.1264,50.2052,71300.0
2010-06-29 12:00:00,63.72,63.79,63.55,63.74,101300.0,50.213,50.2682,50.0791,50.2288,101300.0
2010-06-29 12:10:00,63.74,63.95,63.69,63.87,138400.0,50.2288,50.3943,50.1894,50.3312,138400.0
2010-06-29 12:20:00,63.87,64.09,63.83,64.0,93800.0,50.3312,50.5046,50.2997,50.4337,93800.0
2010-06-29 12:30:00,63.99,64.03,63.88,64.03,99400.0,50.4258,50.4573,50.3391,50.4573,99400.0
2010-06-29 12:40:00,64.03,64.19,63.99,64.16,98400.0,50.4573,50.5834,50.4258,50.5598,98400.0
2010-06-29 12:50:00,64.15,64.15,63.85,63.93,70200.0,50.5519,50.5519,50.3155,50.3785,70200.0
2010-06-29 13:00:00,63.92,64.0,63.8,63.93,106200.0,50.3706,50.4337,50.2761,50.3785,106200.0
2010-06-29 13:10:00,63.92,63.95,63.77,63.8,57000.0,50.3706,50.3943,50.2524,50.2761,57000.0
2010-06-29 13:20:00,63.8,63.86,63.64,63.71,76500.0,50.2761,50.3234,50.15,50.2052,76500.0
2010-06-29 13:30:00,63.71,63.72,63.5,63.51,113700.0,50.2052,50.213,50.0397,50.0476,113700.0
2010-06-29 13:40:00,63.51,63.72,63.5,63.62,111900.0,50.0476,50.213,50.0397,50.1342,111900.0
2010-06-29 13:50:00,63.63,63.72,63.57,63.7,128500.0,50.1421,50.213,50.0948,50.1973,128500.0
2010-06-29 14:00:00,63.7,63.8,63.59,63.74,100600.0,50.1973,50.2761,50.1106,50.2288,100600.0
2010-06-29 14:10:00,63.72,63.8,63.68,63.7,142100.0,50.213,50.2761,50.1815,50.1973,142100.0
2010-06-29 14:20:00,63.7,63.75,63.61,63.65,174900.0,50.1973,50.2367,50.1264,50.1579,174900.0
2010-06-29 14:30:00,63.64,63.65,63.4,63.46,225700.0,50.15,50.1579,49.9609,50.0082,225700.0
2010-06-29 14:40:00,63.47,63.47,63.3,63.32,152800.0,50.016,50.016,49.8821,49.8978,152800.0
2010-06-29 14:50:00,63.31,63.54,63.24,63.26,190700.0,49.89,50.0712,49.8348,49.8505,190700.0
2010-06-29 15:00:00,63.26,63.46,63.23,63.24,247800.0,49.8505,50.0082,49.8269,49.8348,247800.0
2010-06-29 15:10:00,63.24,63.42,63.15,63.16,223900.0,49.8348,49.9766,49.7639,49.7717,223900.0
2010-06-29 15:20:00,63.15,63.23,62.82,62.99,500200.0,49.7639,49.8269,49.5038,49.6378,500200.0
2010-06-29 15:30:00,62.99,63.08,62.83,63.02,441100.0,49.6378,49.7087,49.5117,49.6614,441100.0
2010-06-29 15:40:00,62.99,63.01,62.56,62.63,499900.0,49.6378,49.6535,49.2989,49.3541,499900.0
2010-06-29 15:50:00,62.64,63.21,62.59,63.07,879200.0,49.362,49.8111,49.3226,49.7008,879200.0
2010-06-30 09:30:00,63.05,63.15,62.58,62.58,196900.0,49.6851,49.7639,49.3147,49.3147,196900.0
2010-06-30 09:40:00,62.62,63.35,62.58,63.32,325300.0,49.3462,49.9215,49.3147,49.8978,325300.0
2010-06-30 09:50:00,63.32,63.57,63.3,63.55,298900.0,49.8978,50.0948,49.8821,50.0791,298900.0
2010-06-30 10:00:00,63.55,63.55,63.19,63.29,196800.0,50.0791,50.0791,49.7954,49.8742,196800.0
2010-06-30 10:10:00,63.25,63.57,63.23,63.44,108900.0,49.8427,50.0948,49.8269,49.9924,108900.0
2010-06-30 10:20:00,63.45,63.66,63.36,63.57,258900.0,50.0003,50.1658,49.9294,50.0948,258900.0
2010-06-30 10:30:00,63.55,64.13,63.55,63.98,306000.0,50.0791,50.5361,50.0791,50.4179,306000.0
2010-06-30 10:40:00,63.98,64.21,63.67,63.96,422600.0,50.4179,50.5992,50.1736,50.4022,422600.0
2010-06-30 10:50:00,63.96,63.98,63.77,63.84,194500.0,50.4022,50.4179,50.2524,50.3076,194500.0
2010-06-30 11:00:00,63.84,64.0,63.76,63.9,139900.0,50.3076,50.4337,50.2446,50.3549,139900.0
2010-06-30 11:10:00,63.91,64.04,63.9,63.98,105200.0,50.3628,50.4652,50.3549,50.4179,105200.0
2010-06-30 11:20:00,63.99,64.02,63.8,63.85,93300.0,50.4258,50.4494,50.2761,50.3155,93300.0
2010-06-30 11:30:00,63.85,64.0,63.83,63.93,79100.0,50.3155,50.4337,50.2997,50.3785,79100.0
2010-06-30 11:40:00,63.94,64.01,63.87,63.94,75600.0,50.3864,50.4416,50.3312,50.3864,75600.0
2010-06-30 11:50:00,63.93,64.0,63.82,63.83,83600.0,50.3785,50.4337,50.2918,50.2997,83600.0
2010-06-30 12:00:00,63.86,63.95,63.81,63.95,66200.0,50.3234,50.3943,50.284,50.3943,66200.0
2010-06-30 12:10:00,63.95,63.98,63.84,63.92,51500.0,50.3943,50.4179,50.3076,50.3706,51500.0
2010-06-30 12:20:00,63.92,63.95,63.83,63.87,40100.0,50.3706,50.3943,50.2997,50.3312,40100.0
2010-06-30 12:30:00,63.86,63.91,63.74,63.79,58100.0,50.3234,50.3628,50.2288,50.2682,58100.0
2010-06-30 12:40:00,63.79,63.82,63.69,63.74,67600.0,50.2682,50.2918,50.1894,50.2288,67600.0
2010-06-30 12:50:00,63.74,63.83,63.72,63.78,37400.0,50.2288,50.2997,50.213,50.2603,37400.0
2010-06-30 13:00:00,63.79,63.87,63.68,63.7,102900.0,50.2682,50.3312,50.1815,50.1973,102900.0
2010-06-30 13:10:00,63.69,63.7,63.52,63.64,112200.0,50.1894,50.1973,50.0554,50.15,112200.0
2010-06-30 13:20:00,63.63,63.79,63.59,63.69,79500.0,50.1421,50.2682,50.1106,50.1894,79500.0
2010-06-30 13:30:00,63.69,63.75,63.51,63.56,79800.0,50.1894,50.2367,50.0476,50.087,79800.0
2010-06-30 13:40:00,63.55,63.68,63.54,63.55,60700.0,50.0791,50.1815,50.0712,50.0791,60700.0
2010-06-30 13:50:00,63.55,63.67,63.53,63.56,100400.0,50.0791,50.1736,50.0633,50.087,100400.0
2010-06-30 14:00:00,63.57,63.66,63.43,63.52,180500.0,50.0948,50.1658,49.9845,50.0554,180500.0
2010-06-30 14:10:00,63.53,63.6,63.36,63.39,84900.0,50.0633,50.1185,49.9294,49.953,84900.0
2010-06-30 14:20:00,63.39,63.42,63.17,63.37,142000.0,49.953,49.9766,49.7796,49.9372,142000.0
2010-06-30 14:30:00,63.37,63.51,63.35,63.44,82000.0,49.9372,50.0476,49.9215,49.9924,82000.0
2010-06-30 14:40:00,63.44,63.53,63.32,63.51,134500.0,49.9924,50.0633,49.8978,50.0476,134500.0
2010-06-30 14:50:00,63.51,63.56,63.45,63.5,132900.0,50.0476,50.087,50.0003,50.0397,132900.0
2010-06-30 15:00:00,63.5,63.57,63.48,63.53,94800.0,50.0397,50.0948,50.0239,50.0633,94800.0
2010-06-30 15:10:00,63.53,63.55,63.33,63.42,104300.0,50.0633,50.0791,49.9057,49.9766,104300.0
2010-06-30 15:20:00,63.39,63.5,63.21,63.24,129300.0,49.953,50.0397,49.8111,49.8348,129300.0
2010-06-30 15:30:00,63.23,63.23,62.91,62.93,284800.0,49.8269,49.8269,49.5747,49.5905,284800.0
2010-06-30 15:40:00,62.93,62.96,62.58,62.8,584700.0,49.5905,49.6141,49.3147,49.4881,584700.0
2010-06-30 15:50:00,62.79,63.01,62.66,62.74,649300.0,49.4802,49.6535,49.3777,49.4408,649300.0
2010-07-01 09:30:00,62.48,62.48,61.75,62.42,265700.0,49.2359,49.2359,48.6606,49.1886,265700.0
2010-07-01 09:40:00,62.42,62.6,62.35,62.43,144000.0,49.1886,49.3305,49.1334,49.1965,144000.0
2010-07-01 09:50:00,62.43,62.57,62.35,62.41,137700.0,49.1965,49.3068,49.1334,49.1807,137700.0
2010-07-01 10:00:00,62.45,62.5,61.9,62.05,264500.0,49.2122,49.2516,48.7788,48.897,264500.0
2010-07-01 10:10:00,62.07,62.22,61.75,61.92,230800.0,48.9128,49.031,48.6606,48.7946,230800.0
2010-07-01 10:20:00,61.93,62.15,61.86,61.91,99700.0,48.8025,48.9758,48.7473,48.7867,99700.0
2010-07-01 10:30:00,61.91,61.97,61.58,61.61,157400.0,48.7867,48.834,48.5267,48.5503,157400.0
2010-07-01 10:40:00,61.61,61.82,61.55,61.8,232000.0,48.5503,48.7158,48.503,48.7,232000.0
2010-07-01 10:50:00,61.8,61.81,61.51,61.68,147700.0,48.7,48.7079,48.4715,48.6055,147700.0
2010-07-01 11:00:00,61.67,61.67,61.31,61.45,170100.0,48.5976,48.5976,48.3139,48.4242,170100.0
2010-07-01 11:10:00,61.45,61.79,61.42,61.76,187400.0,48.4242,48.6922,48.4006,48.6685,187400.0
2010-07-01 11:20:00,61.77,62.01,61.66,62.0,163800.0,48.6764,48.8655,48.5897,48.8576,163800.0
2010-07-01 11:30:00,61.99,62.01,61.91,61.94,152000.0,48.8498,48.8655,48.7867,48.8104,152000.0
2010-07-01 11:40:00,61.95,62.0,61.83,61.92,170000.0,48.8182,48.8576,48.7237,48.7946,170000.0
2010-07-01 11:50:00,61.92,61.99,61.83,61.99,166800.0,48.7946,48.8498,48.7237,48.8498,166800.0
2010-07-01 12:00:00,61.99,62.06,61.93,62.04,289900.0,48.8498,48.9049,48.8025,48.8892,289900.0
2010-07-01 12:10:00,62.03,62.21,61.98,62.1,135600.0,48.8813,49.0231,48.8419,48.9364,135600.0
2010-07-01 12:20:00,62.1,62.18,61.93,62.11,66400.0,48.9364,48.9995,48.8025,48.9443,66400.0
2010-07-01 12:30:00,62.1,62.22,62.04,62.18,131700.0,48.9364,49.031,48.8892,48.9995,131700.0
2010-07-01 12:40:00,62.18,62.72,62.16,62.48,201600.0,48.9995,49.425,48.9837,49.2359,201600.0
2010-07-01 12:50:00,62.5,62.59,62.13,62.17,184400.0,49.2516,49.3226,48.9601,48.9916,184400.0
2010-07-01 13:00:00,62.16,62.27,62.13,62.23,89500.0,48.9837,49.0704,48.9601,49.0389,89500.0
2010-07-01 13:10:00,62.23,62.36,62.11,62.35,84200.0,49.0389,49.1413,48.9443,49.1334,84200.0
2010-07-01 13:20:00,62.35,62.52,62.23,62.26,83100.0,49.1334,49.2674,49.0389,49.0625,83100.0
2010-07-01 13:30:00,62.25,62.52,62.23,62.49,100500.0,49.0546,49.2674,49.0389,49.2438,100500.0
2010-07-01 13:40:00,62.48,62.48,62.09,62.12,80300.0,49.2359,49.2359,48.9286,48.9522,80300.0
2010-07-01 13:50:00,62.12,62.38,62.11,62.31,70400.0,48.9522,49.1571,48.9443,49.1019,70400.0
2010-07-01 14:00:00,62.3,62.38,62.15,62.17,55100.0,49.094,49.1571,48.9758,48.9916,55100.0
2010-07-01 14:10:00,62.16,62.68,62.16,62.5,99700.0,48.9837,49.3935,48.9837,49.2516,99700.0
2010-07-01 14:20:00,62.5,62.5,62.18,62.24,60800.0,49.2516,49.2516,48.9995,49.0468,60800.0
2010-07-01 14:30:00,62.26,62.41,62.14,62.2,78500.0,49.0625,49.1807,48.968,49.0152,78500.0
2010-07-01 14:40:00,62.21,62.26,61.9,61.97,109600.0,49.0231,49.0625,48.7788,48.834,109600.0
2010-07-01 14:50:00,61.98,62.09,61.85,62.05,79000.0,48.8419,48.9286,48.7394,48.897,79000.0
2010-07-01 15:00:00,62.05,62.3,62.05,62.21,135300.0,48.897,49.094,48.897,49.0231,135300.0
2010-07-01 15:10:00,62.21,62.25,61.99,62.04,127800.0,49.0231,49.0546,48.8498,48.8892,127800.0
2010-07-01 15:20:00,62.03,62.24,61.91,62.23,90700.0,48.8813,49.0468,48.7867,49.0389,90700.0
2010-07-01 15:30:00,62.23,62.44,62.17,62.26,186000.0,49.0389,49.2044,48.9916,49.0625,186000.0
2010-07-01 15:40:00,62.27,62.32,61.95,61.95,280400.0,49.0704,49.1098,48.8182,48.8182,280400.0
2010-07-01 15:50:00,61.96,62.34,61.83,62.25,473600.0,48.8261,49.1256,48.7237,49.0546,473600.0
2010-07-02 09:30:00,62.32,62.32,61.88,62.21,197500.0,49.1098,49.1098,48.7631,49.0231,197500.0
2010-07-02 09:40:00,62.26,62.35,62.0,62.07,86300.0,49.0625,49.1334,48.8576,48.9128,86300.0
2010-07-02 09:50:00,62.07,62.2,61.9,62.17,80500.0,48.9128,49.0152,48.7788,48.9916,80500.0
2010-07-02 10:00:00,62.14,62.17,61.7,62.07,129600.0,48.968,48.9916,48.6212,48.9128,129600.0
2010-07-02 10:10:00,62.07,62.5,62.07,62.25,141300.0,48.9128,49.2516,48.9128,49.0546,141300.0
2010-07-02 10:20:00,62.26,62.28,61.97,61.98,89000.0,49.0625,49.0783,48.834,48.8419,89000.0
2010-07-02 10:30:00,61.98,62.02,61.81,61.87,89900.0,48.8419,48.8734,48.7079,48.7552,89900.0
2010-07-02 10:40:00,61.88,62.03,61.77,62.02,53300.0,48.7631,48.8813,48.6764,48.8734,53300.0
2010-07-02 10:50:00,62.02,62.02,61.65,61.73,99300.0,48.8734,48.8734,48.5818,48.6449,99300.0
2010-07-02 11:00:00,61.74,61.9,61.58,61.85,116500.0,48.6527,48.7788,48.5267,48.7394,116500.0
2010-07-02 11:10:00,61.85,61.95,61.68,61.68,57700.0,48.7394,48.8182,48.6055,48.6055,57700.0
2010-07-02 11:20:00,61.7,61.78,61.55,61.57,66600.0,48.6212,48.6843,48.503,48.5188,66600.0
2010-07-02 11:30:00,61.56,61.61,61.23,61.25,73000.0,48.5109,48.5503,48.2509,48.2666,73000.0
2010-07-02 11:40:00,61.24,61.46,61.17,61.45,106200.0,48.2587,48.4321,48.2036,48.4242,106200.0
2010-07-02 11:50:00,61.48,61.52,61.34,61.49,78100.0,48.4479,48.4794,48.3375,48.4557,78100.0
2010-07-02 12:00:00,61.49,61.65,61.41,61.65,36100.0,48.4557,48.5818,48.3927,48.5818,36100.0
2010-07-02 12:10:00,61.66,61.72,61.48,61.54,41500.0,48.5897,48.637,48.4479,48.4951,41500.0
2010-07-02 12:20:00,61.53,61.65,61.43,61.59,31400.0,48.4873,48.5818,48.4085,48.5345,31400.0
2010-07-02 12:30:00,61.6,61.69,61.46,61.55,35900.0,48.5424,48.6133,48.4321,48.503,35900.0
2010-07-02 12:40:00,61.56,61.64,61.47,61.56,35900.0,48.5109,48.5739,48.44,48.5109,35900.0
2010-07-02 12:50:00,61.57,61.63,61.49,61.59,23700.0,48.5188,48.5661,48.4557,48.5345,23700.0
2010-07-02 13:00:00,61.58,61.62,61.36,61.59,53500.0,48.5267,48.5582,48.3533,48.5345,53500.0
2010-07-02 13:10:00,61.59,61.69,61.53,61.68,26500.0,48.5345,48.6133,48.4873,48.6055,26500.0
2010-07-02 13:20:00,61.69,61.72,61.33,61.36,85600.0,48.6133,48.637,48.3297,48.3533,85600.0
2010-07-02 13:30:00,61.36,61.61,61.34,61.53,96700.0,48.3533,48.5503,48.3375,48.4873,96700.0
2010-07-02 13:40:00,61.53,61.63,61.42,61.63,50300.0,48.4873,48.5661,48.4006,48.5661,50300.0
2010-07-02 13:50:00,61.63,61.74,61.6,61.69,73800.0,48.5661,48.6527,48.5424,48.6133,73800.0
2010-07-02 14:00:00,61.69,61.71,61.61,61.67,59000.0,48.6133,48.6291,48.5503,48.5976,59000.0
2010-07-02 14:10:00,61.68,61.73,61.57,61.7,53900.0,48.6055,48.6449,48.5188,48.6212,53900.0
2010-07-02 14:20:00,61.71,61.75,61.6,61.65,22700.0,48.6291,48.6606,48.5424,48.5818,22700.0
2010-07-02 14:30:00,61.64,61.69,61.51,61.66,36400.0,48.5739,48.6133,48.4715,48.5897,36400.0
2010-07-02 14:40:00,61.67,61.68,61.56,61.57,24900.0,48.5976,48.6055,48.5109,48.5188,24900.0
2010-07-02 14:50:00,61.59,61.75,61.51,61.74,36900.0,48.5345,48.6606,48.4715,48.6527,36900.0
2010-07-02 15:00:00,61.73,61.92,61.66,61.9,70100.0,48.6449,48.7946,48.5897,48.7788,70100.0
2010-07-02 15:10:00,61.92,61.92,61.77,61.88,54600.0,48.7946,48.7946,48.6764,48.7631,54600.0
2010-07-02 15:20:00,61.88,62.03,61.82,61.98,74400.0,48.7631,48.8813,48.7158,48.8419,74400.0
2010-07-02 15:30:00,61.96,62.24,61.89,62.23,94500.0,48.8261,49.0468,48.771,49.0389,94500.0
2010-07-02 15:40:00,62.24,62.4,62.1,62.27,179000.0,49.0468,49.1728,48.9364,49.0704,179000.0
2010-07-02 15:50:00,62.27,62.32,61.89,61.92,409400.0,49.0704,49.1098,48.771,48.7946,409400.0
2010-07-06 09:30:00,62.71,63.02,61.94,61.95,222200.0,49.4171,49.6614,48.8104,48.8182,222200.0
2010-07-06 09:40:00,61.97,62.48,61.94,62.48,175600.0,48.834,49.2359,48.8104,49.2359,175600.0
2010-07-06 09:50:00,62.48,62.71,62.21,62.23,126300.0,49.2359,49.4171,49.0231,49.0389,126300.0
2010-07-06 10:00:00,62.25,62.76,62.01,62.66,215200.0,49.0546,49.4565,48.8655,49.3777,215200.0
2010-07-06 10:10:00,62.66,62.73,62.51,62.54,97000.0,49.3777,49.4329,49.2595,49.2832,97000.0
2010-07-06 10:20:00,62.54,62.55,62.25,62.36,183400.0,49.2832,49.2911,49.0546,49.1413,183400.0
2010-07-06 10:30:00,62.34,62.34,62.16,62.25,155900.0,49.1256,49.1256,48.9837,49.0546,155900.0
2010-07-06 10:40:00,62.26,62.41,62.22,62.39,90700.0,49.0625,49.1807,49.031,49.165,90700.0
2010-07-06 10:50:00,62.4,62.44,62.23,62.26,80900.0,49.1728,49.2044,49.0389,49.0625,80900.0
2010-07-06 11:00:00,62.26,62.44,62.22,62.32,70500.0,49.0625,49.2044,49.031,49.1098,70500.0
2010-07-06 11:10:00,62.32,62.45,62.28,62.29,86000.0,49.1098,49.2122,49.0783,49.0862,86000.0
2010-07-06 11:20:00,62.3,62.35,62.1,62.12,103500.0,49.094,49.1334,48.9364,48.9522,103500.0
2010-07-06 11:30:00,62.13,62.43,62.12,62.39,106000.0,48.9601,49.1965,48.9522,49.165,106000.0
2010-07-06 11:40:00,62.38,62.41,62.27,62.34,81900.0,49.1571,49.1807,49.0704,49.1256,81900.0
2010-07-06 11:50:00,62.35,62.41,62.21,62.38,58700.0,49.1334,49.1807,49.0231,49.1571,58700.0
2010-07-06 12:00:00,62.4,62.45,62.38,62.41,75100.0,49.1728,49.2122,49.1571,49.1807,75100.0
2010-07-06 12:10:00,62.42,62.42,62.17,62.26,70300.0,49.1886,49.1886,48.9916,49.0625,70300.0
2010-07-06 12:20:00,62.27,62.31,62.01,62.08,77100.0,49.0704,49.1019,48.8655,48.9207,77100.0
2010-07-06 12:30:00,62.09,62.21,62.03,62.16,64200.0,48.9286,49.0231,48.8813,48.9837,64200.0
2010-07-06 12:40:00,62.17,62.18,61.76,61.78,91100.0,48.9916,48.9995,48.6685,48.6843,91100.0
2010-07-06 12:50:00,61.78,61.83,61.64,61.69,75400.0,48.6843,48.7237,48.5739,48.6133,75400.0
2010-07-06 13:00:00,61.68,61.87,61.68,61.82,54700.0,48.6055,48.7552,48.6055,48.7158,54700.0
2010-07-06 13:10:00,61.82,61.83,61.57,61.62,63200.0,48.7158,48.7237,48.5188,48.5582,63200.0
2010-07-06 13:20:00,61.61,61.75,61.59,61.71,62800.0,48.5503,48.6606,48.5345,48.6291,62800.0
2010-07-06 13:30:00,61.71,61.73,61.5,61.5,78500.0,48.6291,48.6449,48.4636,48.4636,78500.0
2010-07-06 13:40:00,61.51,61.59,61.25,61.28,128000.0,48.4715,48.5345,48.2666,48.2903,128000.0
2010-07-06 13:50:00,61.3,61.34,61.05,61.09,203100.0,48.306,48.3375,48.109,48.1405,203100.0
2010-07-06 14:00:00,61.1,61.29,61.01,61.02,112800.0,48.1484,48.2981,48.0775,48.0854,112800.0
2010-07-06 14:10:00,61.02,61.1,60.83,61.07,138500.0,48.0854,48.1484,47.9356,48.1248,138500.0
2010-07-06 14:20:00,61.07,61.15,61.0,61.0,206200.0,48.1248,48.1878,48.0696,48.0696,206200.0
2010-07-06 14:30:00,61.02,61.2,61.02,61.16,148700.0,48.0854,48.2272,48.0854,48.1957,148700.0
2010-07-06 14:40:00,61.17,61.21,60.98,61.11,78500.0,48.2036,48.2351,48.0538,48.1563,78500.0
2010-07-06 14:50:00,61.1,61.25,60.95,60.97,107000.0,48.1484,48.2666,48.0302,48.046,107000.0
2010-07-06 15:00:00,60.96,61.11,60.76,60.91,142000.0,48.0381,48.1563,47.8805,47.9987,142000.0
2010-07-06 15:10:00,60.91,61.07,60.78,60.85,143100.0,47.9987,48.1248,47.8962,47.9514,143100.0
2010-07-06 15:20:00,60.84,60.94,60.65,60.91,156800.0,47.9435,48.0223,47.7938,47.9987,156800.0
2010-07-06 15:30:00,60.92,61.02,60.81,60.9,166400.0,48.0066,48.0854,47.9199,47.9908,166400.0
2010-07-06 15:40:00,60.89,61.29,60.88,61.04,309700.0,47.9829,48.2981,47.975,48.1011,309700.0
2010-07-06 15:50:00,61.04,61.36,60.99,61.36,423300.0,48.1011,48.3533,48.0617,48.3533,423300.0
2010-07-07 09:30:00,61.48,61.74,61.35,61.45,165100.0,48.4479,48.6527,48.3454,48.4242,165100.0
2010-07-07 09:40:00,61.48,61.51,61.03,61.15,120800.0,48.4479,48.4715,48.0933,48.1878,120800.0
2010-07-07 09:50:00,61.17,61.38,61.1,61.2,142600.0,48.2036,48.3691,48.1484,48.2272,142600.0
2010-07-07 10:00:00,61.21,61.81,61.19,61.66,156500.0,48.2351,48.7079,48.2193,48.5897,156500.0
2010-07-07 10:10:00,61.67,61.81,61.4,61.45,79400.0,48.5976,48.7079,48.3848,48.4242,79400.0
2010-07-07 10:20:00,61.45,61.62,61.45,61.5,68900.0,48.4242,48.5582,48.4242,48.4636,68900.0
2010-07-07 10:30:00,61.5,61.99,61.5,61.93,69000.0,48.4636,48.8498,48.4636,48.8025,69000.0
2010-07-07 10:40:00,61.95,62.25,61.9,62.2,99300.0,48.8182,49.0546,48.7788,49.0152,99300.0
2010-07-07 10:50:00,62.22,62.39,62.17,62.29,55800.0,49.031,49.165,48.9916,49.0862,55800.0
2010-07-07 11:00:00,62.29,62.36,62.18,62.21,108700.0,49.0862,49.1413,48.9995,49.0231,108700.0
2010-07-07 11:10:00,62.21,62.29,62.04,62.05,115900.0,49.0231,49.0862,48.8892,48.897,115900.0
2010-07-07 11:20:00,62.1,62.21,61.94,62.14,67600.0,48.9364,49.0231,48.8104,48.968,67600.0
2010-07-07 11:30:00,62.14,62.3,62.09,62.29,42300.0,48.968,49.094,48.9286,49.0862,42300.0
2010-07-07 11:40:00,62.28,62.28,61.93,61.98,37300.0,49.0783,49.0783,48.8025,48.8419,37300.0
2010-07-07 11:50:00,61.98,62.12,61.92,62.08,35800.0,48.8419,48.9522,48.7946,48.9207,35800.0
2010-07-07 12:00:00,62.08,62.16,62.0,62.11,36100.0,48.9207,48.9837,48.8576,48.9443,36100.0
2010-07-07 12:10:00,62.1,62.31,62.07,62.18,39600.0,48.9364,49.1019,48.9128,48.9995,39600.0
2010-07-07 12:20:00,62.17,62.33,62.1,62.32,49000.0,48.9916,49.1177,48.9364,49.1098,49000.0
2010-07-07 12:30:00,62.33,62.42,62.33,62.4,88600.0,49.1177,49.1886,49.1177,49.1728,88600.0
2010-07-07 12:40:00,62.39,62.49,62.34,62.47,63600.0,49.165,49.2438,49.1256,49.228,63600.0
2010-07-07 12:50:00,62.46,62.48,62.37,62.4,54600.0,49.2201,49.2359,49.1492,49.1728,54600.0
2010-07-07 13:00:00,62.41,62.58,62.38,62.57,64000.0,49.1807,49.3147,49.1571,49.3068,64000.0
2010-07-07 13:10:00,62.57,62.85,62.53,62.7,114500.0,49.3068,49.5275,49.2753,49.4093,114500.0
2010-07-07 13:20:00,62.7,62.82,62.65,62.76,61200.0,49.4093,49.5038,49.3699,49.4565,61200.0
2010-07-07 13:30:00,62.75,62.75,62.55,62.59,68500.0,49.4487,49.4487,49.2911,49.3226,68500.0
2010-07-07 13:40:00,62.58,62.75,62.5,62.7,48600.0,49.3147,49.4487,49.2516,49.4093,48600.0
2010-07-07 13:50:00,62.7,62.77,62.59,62.74,70400.0,49.4093,49.4644,49.3226,49.4408,70400.0
2010-07-07 14:00:00,62.74,62.96,62.74,62.87,51400.0,49.4408,49.6141,49.4408,49.5432,51400.0
2010-07-07 14:10:00,62.87,62.95,62.8,62.85,66700.0,49.5432,49.6063,49.4881,49.5275,66700.0
2010-07-07 14:20:00,62.85,62.88,62.73,62.77,83400.0,49.5275,49.5511,49.4329,49.4644,83400.0
2010-07-07 14:30:00,62.78,62.83,62.64,62.64,40100.0,49.4723,49.5117,49.362,49.362,40100.0
2010-07-07 14:40:00,62.67,62.72,62.54,62.58,76600.0,49.3856,49.425,49.2832,49.3147,76600.0
2010-07-07 14:50:00,62.59,62.83,62.57,62.81,100000.0,49.3226,49.5117,49.3068,49.4959,100000.0
2010-07-07 15:00:00,62.82,62.83,62.58,62.7,90300.0,49.5038,49.5117,49.3147,49.4093,90300.0
2010-07-07 15:10:00,62.71,62.89,62.7,62.82,253200.0,49.4171,49.559,49.4093,49.5038,253200.0
2010-07-07 15:20:00,62.82,63.13,62.81,63.09,167100.0,49.5038,49.7481,49.4959,49.7166,167100.0
2010-07-07 15:30:00,63.09,63.16,62.99,63.08,172500.0,49.7166,49.7717,49.6378,49.7087,172500.0
2010-07-07 15:40:00,63.08,63.25,62.98,63.22,372900.0,49.7087,49.8427,49.6299,49.819,372900.0
2010-07-07 15:50:00,63.22,63.37,63.17,63.29,573500.0,49.819,49.9372,49.7796,49.8742,573500.0
2010-07-08 09:30:00,64.07,64.38,63.55,64.36,223100.0,50.4889,50.7331,50.0791,50.7174,223100.0
2010-07-08 09:40:00,64.35,64.45,64.1,64.42,224000.0,50.7095,50.7883,50.5125,50.7647,224000.0
2010-07-08 09:50:00,64.42,64.44,64.26,64.33,218500.0,50.7647,50.7804,50.6386,50.6937,218500.0
2010-07-08 10:00:00,64.35,64.43,64.09,64.29,227400.0,50.7095,50.7725,50.5046,50.6622,227400.0
2010-07-08 10:10:00,64.29,64.73,64.28,64.69,181900.0,50.6622,51.0089,50.6543,50.9774,181900.0
2010-07-08 10:20:00,64.68,64.75,64.61,64.69,96300.0,50.9695,51.0247,50.9144,50.9774,96300.0
2010-07-08 10:30:00,64.68,64.89,64.66,64.72,99600.0,50.9695,51.135,50.9538,51.0011,99600.0
2010-07-08 10:40:00,64.7,64.78,64.59,64.72,105800.0,50.9853,51.0483,50.8986,51.0011,105800.0
2010-07-08 10:50:00,64.72,64.81,64.6,64.73,94100.0,51.0011,51.072,50.9065,51.0089,94100.0
2010-07-08 11:00:00,64.7,64.7,64.31,64.45,156800.0,50.9853,50.9853,50.678,50.7883,156800.0
2010-07-08 11:10:00,64.45,64.48,64.31,64.41,82300.0,50.7883,50.8119,50.678,50.7568,82300.0
2010-07-08 11:20:00,64.4,64.5,64.3,64.33,124500.0,50.7489,50.8277,50.6701,50.6937,124500.0
2010-07-08 11:30:00,64.33,64.65,64.31,64.54,56700.0,50.6937,50.9459,50.678,50.8592,56700.0
2010-07-08 11:40:00,64.56,64.6,64.33,64.37,58800.0,50.875,50.9065,50.6937,50.7253,58800.0
2010-07-08 11:50:00,64.37,64.39,64.1,64.21,113800.0,50.7253,50.741,50.5125,50.5992,113800.0
2010-07-08 12:00:00,64.21,64.38,64.07,64.32,73400.0,50.5992,50.7331,50.4889,50.6859,73400.0
2010-07-08 12:10:00,64.3,64.35,64.22,64.28,50500.0,50.6701,50.7095,50.6071,50.6543,50500.0
2010-07-08 12:20:00,64.29,64.29,64.15,64.18,41400.0,50.6622,50.6622,50.5519,50.5755,41400.0
2010-07-08 12:30:00,64.17,64.22,64.02,64.06,41800.0,50.5677,50.6071,50.4494,50.481,41800.0
2010-07-08 12:40:00,64.05,64.1,63.96,64.01,85300.0,50.4731,50.5125,50.4022,50.4416,85300.0
2010-07-08 12:50:00,64.02,64.09,63.93,64.0,58700.0,50.4494,50.5046,50.3785,50.4337,58700.0
2010-07-08 13:00:00,63.99,64.14,63.97,64.13,52600.0,50.4258,50.544,50.41,50.5361,52600.0
2010-07-08 13:10:00,64.13,64.36,64.12,64.35,50800.0,50.5361,50.7174,50.5283,50.7095,50800.0
2010-07-08 13:20:00,64.34,64.39,64.26,64.29,29900.0,50.7016,50.741,50.6386,50.6622,29900.0
2010-07-08 13:30:00,64.29,64.38,64.26,64.27,36700.0,50.6622,50.7331,50.6386,50.6465,36700.0
2010-07-08 13:40:00,64.27,64.44,64.2,64.41,42000.0,50.6465,50.7804,50.5913,50.7568,42000.0
2010-07-08 13:50:00,64.43,64.45,64.09,64.16,57500.0,50.7725,50.7883,50.5046,50.5598,57500.0
2010-07-08 14:00:00,64.16,64.26,64.1,64.12,26700.0,50.5598,50.6386,50.5125,50.5283,26700.0
2010-07-08 14:10:00,64.12,64.12,63.85,63.95,54300.0,50.5283,50.5283,50.3155,50.3943,54300.0
2010-07-08 14:20:00,63.97,63.98,63.85,63.94,74300.0,50.41,50.4179,50.3155,50.3864,74300.0
2010-07-08 14:30:00,63.94,63.95,63.79,63.85,92600.0,50.3864,50.3943,50.2682,50.3155,92600.0
2010-07-08 14:40:00,63.85,64.1,63.84,64.1,58600.0,50.3155,50.5125,50.3076,50.5125,58600.0
2010-07-08 14:50:00,64.09,64.33,64.06,64.27,73700.0,50.5046,50.6937,50.481,50.6465,73700.0
2010-07-08 15:00:00,64.23,64.26,64.03,64.11,80500.0,50.6149,50.6386,50.4573,50.5204,80500.0
2010-07-08 15:10:00,64.07,64.3,64.01,64.26,49400.0,50.4889,50.6701,50.4416,50.6386,49400.0
2010-07-08 15:20:00,64.28,64.49,64.25,64.48,133000.0,50.6543,50.8198,50.6307,50.8119,133000.0
2010-07-08 15:30:00,64.48,64.7,64.48,64.68,148300.0,50.8119,50.9853,50.8119,50.9695,148300.0
2010-07-08 15:40:00,64.68,64.82,64.57,64.62,232200.0,50.9695,51.0799,50.8829,50.9223,232200.0
2010-07-08 15:50:00,64.62,64.77,64.54,64.75,373700.0,50.9223,51.0405,50.8592,51.0247,373700.0
2010-07-09 09:30:00,65.2,65.2,64.78,64.99,159700.0,51.3793,51.3793,51.0483,51.2138,159700.0
2010-07-09 09:40:00,65.0,65.06,64.66,64.66,150700.0,51.2217,51.269,50.9538,50.9538,150700.0
2010-07-09 09:50:00,64.77,64.77,64.56,64.59,77400.0,51.0405,51.0405,50.875,50.8986,77400.0
2010-07-09 10:00:00,64.57,64.94,64.55,64.72,118600.0,50.8829,51.1744,50.8671,51.0011,118600.0
2010-07-09 10:10:00,64.74,64.76,64.57,64.66,73800.0,51.0168,51.0326,50.8829,50.9538,73800.0
2010-07-09 10:20:00,64.67,64.83,64.59,64.77,54500.0,50.9617,51.0878,50.8986,51.0405,54500.0
2010-07-09 10:30:00,64.77,64.81,64.68,64.75,112000.0,51.0405,51.072,50.9695,51.0247,112000.0
2010-07-09 10:40:00,64.75,64.97,64.73,64.82,74500.0,51.0247,51.1981,51.0089,51.0799,74500.0
2010-07-09 10:50:00,64.83,64.89,64.41,64.43,120200.0,51.0878,51.135,50.7568,50.7725,120200.0
2010-07-09 11:00:00,64.45,64.49,64.15,64.15,81700.0,50.7883,50.8198,50.5519,50.5519,81700.0
2010-07-09 11:10:00,64.18,64.29,64.1,64.17,81000.0,50.5755,50.6622,50.5125,50.5677,81000.0
2010-07-09 11:20:00,64.17,64.23,64.03,64.15,57400.0,50.5677,50.6149,50.4573,50.5519,57400.0
2010-07-09 11:30:00,64.14,64.31,64.14,64.31,43000.0,50.544,50.678,50.544,50.678,43000.0
2010-07-09 11:40:00,64.32,64.34,64.18,64.22,44900.0,50.6859,50.7016,50.5755,50.6071,44900.0
2010-07-09 11:50:00,64.21,64.24,64.13,64.18,49900.0,50.5992,50.6228,50.5361,50.5755,49900.0
2010-07-09 12:00:00,64.2,64.29,64.13,64.25,31800.0,50.5913,50.6622,50.5361,50.6307,31800.0
2010-07-09 12:10:00,64.24,64.29,64.16,64.18,28500.0,50.6228,50.6622,50.5598,50.5755,28500.0
2010-07-09 12:20:00,64.2,64.34,64.18,64.29,83600.0,50.5913,50.7016,50.5755,50.6622,83600.0
2010-07-09 12:30:00,64.28,64.28,64.08,64.15,43500.0,50.6543,50.6543,50.4967,50.5519,43500.0
2010-07-09 12:40:00,64.14,64.23,64.1,64.21,45000.0,50.544,50.6149,50.5125,50.5992,45000.0
2010-07-09 12:50:00,64.2,64.31,64.2,64.24,34700.0,50.5913,50.678,50.5913,50.6228,34700.0
2010-07-09 13:00:00,64.23,64.31,64.17,64.29,28100.0,50.6149,50.678,50.5677,50.6622,28100.0
2010-07-09 13:10:00,64.28,64.28,64.16,64.18,32000.0,50.6543,50.6543,50.5598,50.5755,32000.0
2010-07-09 13:20:00,64.18,64.24,64.13,64.16,26900.0,50.5755,50.6228,50.5361,50.5598,26900.0
2010-07-09 13:30:00,64.16,64.24,64.13,64.18,46900.0,50.5598,50.6228,50.5361,50.5755,46900.0
2010-07-09 13:40:00,64.18,64.19,64.03,64.07,50900.0,50.5755,50.5834,50.4573,50.4889,50900.0
2010-07-09 13:50:00,64.07,64.17,64.04,64.14,35900.0,50.4889,50.5677,50.4652,50.544,35900.0
2010-07-09 14:00:00,64.14,64.19,64.06,64.06,63300.0,50.544,50.5834,50.481,50.481,63300.0
2010-07-09 14:10:00,64.07,64.09,64.01,64.06,36500.0,50.4889,50.5046,50.4416,50.481,36500.0
2010-07-09 14:20:00,64.07,64.12,64.04,64.06,36000.0,50.4889,50.5283,50.4652,50.481,36000.0
2010-07-09 14:30:00,64.06,64.1,64.03,64.05,30900.0,50.481,50.5125,50.4573,50.4731,30900.0
2010-07-09 14:40:00,64.06,64.23,64.06,64.18,43300.0,50.481,50.6149,50.481,50.5755,43300.0
2010-07-09 14:50:00,64.17,64.49,64.17,64.39,77200.0,50.5677,50.8198,50.5677,50.741,77200.0
2010-07-09 15:00:00,64.41,64.55,64.35,64.35,84000.0,50.7568,50.8671,50.7095,50.7095,84000.0
2010-07-09 15:10:00,64.35,64.5,64.35,64.39,76800.0,50.7095,50.8277,50.7095,50.741,76800.0
2010-07-09 15:20:00,64.4,64.54,64.29,64.35,85300.0,50.7489,50.8592,50.6622,50.7095,85300.0
2010-07-09 15:30:00,64.36,64.52,64.25,64.45,117800.0,50.7174,50.8435,50.6307,50.7883,117800.0
2010-07-09 15:40:00,64.45,64.59,64.44,64.47,175500.0,50.7883,50.8986,50.7804,50.8041,175500.0
2010-07-09 15:50:00,64.49,64.68,64.44,64.67,357500.0,50.8198,50.9695,50.7804,50.9617,357500.0
2010-07-12 09:30:00,64.55,64.98,64.27,64.84,92600.0,50.8671,51.206,50.6465,51.0956,92600.0
2010-07-12 09:40:00,64.85,64.95,64.7,64.88,56900.0,51.1035,51.1823,50.9853,51.1272,56900.0
2010-07-12 09:50:00,64.88,64.92,64.64,64.79,42900.0,51.1272,51.1587,50.938,51.0562,42900.0
2010-07-12 10:00:00,64.79,64.88,64.63,64.63,50000.0,51.0562,51.1272,50.9301,50.9301,50000.0
2010-07-12 10:10:00,64.62,64.62,64.43,64.5,39100.0,50.9223,50.9223,50.7725,50.8277,39100.0
2010-07-12 10:20:00,64.5,64.5,64.16,64.25,62000.0,50.8277,50.8277,50.5598,50.6307,62000.0
2010-07-12 10:30:00,64.24,64.5,64.22,64.48,53600.0,50.6228,50.8277,50.6071,50.8119,53600.0
2010-07-12 10:40:00,64.49,64.5,64.28,64.34,92900.0,50.8198,50.8277,50.6543,50.7016,92900.0
2010-07-12 10:50:00,64.33,64.4,64.29,64.39,44400.0,50.6937,50.7489,50.6622,50.741,44400.0
2010-07-12 11:00:00,64.39,64.39,64.05,64.14,92700.0,50.741,50.741,50.4731,50.544,92700.0
2010-07-12 11:10:00,64.12,64.3,64.09,64.27,49300.0,50.5283,50.6701,50.5046,50.6465,49300.0
2010-07-12 11:20:00,64.27,64.39,64.18,64.37,51800.0,50.6465,50.741,50.5755,50.7253,51800.0
2010-07-12 11:30:00,64.35,64.39,64.28,64.35,47900.0,50.7095,50.741,50.6543,50.7095,47900.0
2010-07-12 11:40:00,64.35,64.43,64.24,64.24,46500.0,50.7095,50.7725,50.6228,50.6228,46500.0
2010-07-12 11:50:00,64.25,64.34,64.23,64.3,57300.0,50.6307,50.7016,50.6149,50.6701,57300.0
2010-07-12 12:00:00,64.29,64.5,64.29,64.45,48700.0,50.6622,50.8277,50.6622,50.7883,48700.0
2010-07-12 12:10:00,64.45,64.49,64.38,64.44,20400.0,50.7883,50.8198,50.7331,50.7804,20400.0
2010-07-12 12:20:00,64.43,64.45,64.3,64.32,47100.0,50.7725,50.7883,50.6701,50.6859,47100.0
2010-07-12 12:30:00,64.32,64.36,64.27,64.28,80600.0,50.6859,50.7174,50.6465,50.6543,80600.0
2010-07-12 12:40:00,64.29,64.38,64.27,64.32,50900.0,50.6622,50.7331,50.6465,50.6859,50900.0
2010-07-12 12:50:00,64.32,64.38,64.17,64.17,40200.0,50.6859,50.7331,50.5677,50.5677,40200.0
2010-07-12 13:00:00,64.15,64.25,64.12,64.24,29200.0,50.5519,50.6307,50.5283,50.6228,29200.0
2010-07-12 13:10:00,64.23,64.38,64.2,64.3,45900.0,50.6149,50.7331,50.5913,50.6701,45900.0
2010-07-12 13:20:00,64.32,64.35,64.25,64.31,38300.0,50.6859,50.7095,50.6307,50.678,38300.0
2010-07-12 13:30:00,64.3,64.37,64.26,64.32,65500.0,50.6701,50.7253,50.6386,50.6859,65500.0
2010-07-12 13:40:00,64.32,64.34,64.18,64.23,21500.0,50.6859,50.7016,50.5755,50.6149,21500.0
2010-07-12 13:50:00,64.22,64.43,64.2,64.33,56900.0,50.6071,50.7725,50.5913,50.6937,56900.0
2010-07-12 14:00:00,64.34,64.36,64.2,64.2,29000.0,50.7016,50.7174,50.5913,50.5913,29000.0
2010-07-12 14:10:00,64.21,64.27,64.11,64.12,38100.0,50.5992,50.6465,50.5204,50.5283,38100.0
2010-07-12 14:20:00,64.14,64.21,64.1,64.13,31800.0,50.544,50.5992,50.5125,50.5361,31800.0
2010-07-12 14:30:00,64.13,64.21,64.05,64.18,46100.0,50.5361,50.5992,50.4731,50.5755,46100.0
2010-07-12 14:40:00,64.17,64.33,64.14,64.32,47100.0,50.5677,50.6937,50.544,50.6859,47100.0
2010-07-12 14:50:00,64.32,64.32,64.12,64.21,67000.0,50.6859,50.6859,50.5283,50.5992,67000.0
2010-07-12 15:00:00,64.22,64.24,64.01,64.07,56200.0,50.6071,50.6228,50.4416,50.4889,56200.0
2010-07-12 15:10:00,64.07,64.23,64.01,64.18,43200.0,50.4889,50.6149,50.4416,50.5755,43200.0
2010-07-12 15:20:00,64.17,64.26,64.14,64.2,37800.0,50.5677,50.6386,50.544,50.5913,37800.0
2010-07-12 15:30:00,64.19,64.27,64.07,64.23,58300.0,50.5834,50.6465,50.4889,50.6149,58300.0
2010-07-12 15:40:00,64.23,64.31,64.13,64.15,81500.0,50.6149,50.678,50.5361,50.5519,81500.0
2010-07-12 15:50:00,64.16,64.35,64.11,64.32,217000.0,50.5598,50.7095,50.5204,50.6859,217000.0
2010-07-13 09:30:00,65.15,65.36,64.96,65.07,162500.0,51.3399,51.5054,51.1902,51.2769,162500.0
2010-07-13 09:40:00,65.11,65.22,64.9,65.03,110700.0,51.3084,51.3951,51.1429,51.2454,110700.0
2010-07-13 09:50:00,65.01,65.09,64.77,65.05,105000.0,51.2296,51.2926,51.0405,51.2611,105000.0
2010-07-13 10:00:00,65.07,65.19,65.04,65.09,85100.0,51.2769,51.3714,51.2532,51.2926,85100.0
2010-07-13 10:10:00,65.07,65.2,64.97,65.08,85500.0,51.2769,51.3793,51.1981,51.2848,85500.0
2010-07-13 10:20:00,65.09,65.2,65.01,65.14,243200.0,51.2926,51.3793,51.2296,51.332,243200.0
2010-07-13 10:30:00,65.15,65.17,64.99,65.04,162100.0,51.3399,51.3557,51.2138,51.2532,162100.0
2010-07-13 10:40:00,65.04,65.04,64.7,64.86,97600.0,51.2532,51.2532,50.9853,51.1114,97600.0
2010-07-13 10:50:00,64.87,65.04,64.83,64.85,101900.0,51.1193,51.2532,51.0878,51.1035,101900.0
2010-07-13 11:00:00,64.84,65.0,64.78,64.97,116300.0,51.0956,51.2217,51.0483,51.1981,116300.0
2010-07-13 11:10:00,64.96,65.0,64.82,64.82,125100.0,51.1902,51.2217,51.0799,51.0799,125100.0
2010-07-13 11:20:00,64.83,64.87,64.73,64.82,95100.0,51.0878,51.1193,51.0089,51.0799,95100.0
2010-07-13 11:30:00,64.82,65.12,64.82,65.05,157600.0,51.0799,51.3163,51.0799,51.2611,157600.0
2010-07-13 11:40:00,65.04,65.08,64.86,64.87,222100.0,51.2532,51.2848,51.1114,51.1193,222100.0
2010-07-13 11:50:00,64.86,64.98,64.86,64.96,107300.0,51.1114,51.206,51.1114,51.1902,107300.0
2010-07-13 12:00:00,64.95,65.0,64.89,64.99,77400.0,51.1823,51.2217,51.135,51.2138,77400.0
2010-07-13 12:10:00,64.98,65.03,64.95,64.98,89900.0,51.206,51.2454,51.1823,51.206,89900.0
2010-07-13 12:20:00,65.0,65.02,64.96,65.0,165400.0,51.2217,51.2375,51.1902,51.2217,165400.0
2010-07-13 12:30:00,65.0,65.02,64.88,64.88,221900.0,51.2217,51.2375,51.1272,51.1272,221900.0
2010-07-13 12:40:00,64.87,64.9,64.72,64.78,79200.0,51.1193,51.1429,51.0011,51.0483,79200.0
2010-07-13 12:50:00,64.79,64.85,64.75,64.76,62100.0,51.0562,51.1035,51.0247,51.0326,62100.0
2010-07-13 13:00:00,64.76,64.94,64.76,64.87,106700.0,51.0326,51.1744,51.0326,51.1193,106700.0
2010-07-13 13:10:00,64.86,64.88,64.46,64.46,128600.0,51.1114,51.1272,50.7962,50.7962,128600.0
2010-07-13 13:20:00,64.47,64.49,64.31,64.34,105800.0,50.8041,50.8198,50.678,50.7016,105800.0
2010-07-13 13:30:00,64.33,64.42,64.29,64.39,88500.0,50.6937,50.7647,50.6622,50.741,88500.0
2010-07-13 13:40:00,64.42,64.44,64.34,64.35,71100.0,50.7647,50.7804,50.7016,50.7095,71100.0
2010-07-13 13:50:00,64.35,64.4,64.18,64.24,79600.0,50.7095,50.7489,50.5755,50.6228,79600.0
2010-07-13 14:00:00,64.24,64.48,64.23,64.42,92800.0,50.6228,50.8119,50.6149,50.7647,92800.0
2010-07-13 14:10:00,64.42,64.51,64.36,64.41,72300.0,50.7647,50.8356,50.7174,50.7568,72300.0
2010-07-13 14:20:00,64.42,64.43,64.25,64.25,135300.0,50.7647,50.7725,50.6307,50.6307,135300.0
2010-07-13 14:30:00,64.26,64.44,64.26,64.33,144000.0,50.6386,50.7804,50.6386,50.6937,144000.0
2010-07-13 14:40:00,64.33,64.33,64.23,64.29,186000.0,50.6937,50.6937,50.6149,50.6622,186000.0
2010-07-13 14:50:00,64.28,64.29,64.2,64.24,156100.0,50.6543,50.6622,50.5913,50.6228,156100.0
2010-07-13 15:00:00,64.24,64.51,64.22,64.43,208500.0,50.6228,50.8356,50.6071,50.7725,208500.0
2010-07-13 15:10:00,64.43,64.62,64.42,64.62,154400.0,50.7725,50.9223,50.7647,50.9223,154400.0
2010-07-13 15:20:00,64.62,64.64,64.51,64.63,122800.0,50.9223,50.938,50.8356,50.9301,122800.0
2010-07-13 15:30:00,64.63,64.77,64.59,64.77,184600.0,50.9301,51.0405,50.8986,51.0405,184600.0
2010-07-13 15:40:00,64.78,64.83,64.65,64.71,553800.0,51.0483,51.0878,50.9459,50.9932,553800.0
2010-07-13 15:50:00,64.72,64.74,64.43,64.44,542700.0,51.0011,51.0168,50.7725,50.7804,542700.0
2010-07-14 09:30:00,64.29,64.44,64.07,64.2,117000.0,50.6622,50.7804,50.4889,50.5913,117000.0
2010-07-14 09:40:00,64.19,64.58,64.05,64.48,111300.0,50.5834,50.8907,50.4731,50.8119,111300.0
2010-07-14 09:50:00,64.48,64.62,64.36,64.49,136300.0,50.8119,50.9223,50.7174,50.8198,136300.0
2010-07-14 10:00:00,64.5,64.61,64.27,64.59,90200.0,50.8277,50.9144,50.6465,50.8986,90200.0
2010-07-14 10:10:00,64.58,64.75,64.49,64.75,80400.0,50.8907,51.0247,50.8198,51.0247,80400.0
2010-07-14 10:20:00,64.75,65.19,64.75,65.1,188200.0,51.0247,51.3714,51.0247,51.3005,188200.0
2010-07-14 10:30:00,65.09,65.12,64.94,65.0,179100.0,51.2926,51.3163,51.1744,51.2217,179100.0
2010-07-14 10:40:00,64.98,65.07,64.94,64.98,180800.0,51.206,51.2769,51.1744,51.206,180800.0
2010-07-14 10:50:00,64.99,65.02,64.86,64.98,96000.0,51.2138,51.2375,51.1114,51.206,96000.0
2010-07-14 11:00:00,64.97,65.05,64.94,64.99,155500.0,51.1981,51.2611,51.1744,51.2138,155500.0
2010-07-14 11:10:00,64.99,65.05,64.95,65.03,130300.0,51.2138,51.2611,51.1823,51.2454,130300.0
2010-07-14 11:20:00,65.04,65.26,64.99,65.2,89400.0,51.2532,51.4266,51.2138,51.3793,89400.0
2010-07-14 11:30:00,65.18,65.25,65.08,65.15,120800.0,51.3636,51.4187,51.2848,51.3399,120800.0
2010-07-14 11:40:00,65.15,65.16,65.12,65.14,86600.0,51.3399,51.3478,51.3163,51.332,86600.0
2010-07-14 11:50:00,65.15,65.2,65.12,65.14,80300.0,51.3399,51.3793,51.3163,51.332,80300.0
2010-07-14 12:00:00,65.14,65.19,65.11,65.17,50200.0,51.332,51.3714,51.3084,51.3557,50200.0
2010-07-14 12:10:00,65.19,65.29,65.12,65.27,39100.0,51.3714,51.4502,51.3163,51.4345,39100.0
2010-07-14 12:20:00,65.27,65.35,65.23,65.29,45900.0,51.4345,51.4975,51.403,51.4502,45900.0
2010-07-14 12:30:00,65.31,65.38,65.26,65.36,28200.0,51.466,51.5212,51.4266,51.5054,28200.0
2010-07-14 12:40:00,65.35,65.39,65.3,65.32,55700.0,51.4975,51.529,51.4581,51.4739,55700.0
2010-07-14 12:50:00,65.31,65.32,65.15,65.27,49500.0,51.466,51.4739,51.3399,51.4345,49500.0
2010-07-14 13:00:00,65.28,65.3,65.17,65.3,44200.0,51.4424,51.4581,51.3557,51.4581,44200.0
2010-07-14 13:10:00,65.3,65.33,65.18,65.2,63800.0,51.4581,51.4818,51.3636,51.3793,63800.0
2010-07-14 13:20:00,65.2,65.23,65.13,65.14,40500.0,51.3793,51.403,51.3242,51.332,40500.0
2010-07-14 13:30:00,65.15,65.17,65.07,65.07,75300.0,51.3399,51.3557,51.2769,51.2769,75300.0
2010-07-14 13:40:00,65.08,65.09,64.95,64.99,64400.0,51.2848,51.2926,51.1823,51.2138,64400.0
2010-07-14 13:50:00,64.99,64.99,64.8,64.89,36900.0,51.2138,51.2138,51.0641,51.135,36900.0
2010-07-14 14:00:00,64.89,64.94,64.7,64.81,82200.0,51.135,51.1744,50.9853,51.072,82200.0
2010-07-14 14:10:00,64.8,64.92,64.6,64.69,81100.0,51.0641,51.1587,50.9065,50.9774,81100.0
2010-07-14 14:20:00,64.68,64.73,64.44,64.54,81300.0,50.9695,51.0089,50.7804,50.8592,81300.0
2010-07-14 14:30:00,64.54,64.72,64.46,64.64,58700.0,50.8592,51.0011,50.7962,50.938,58700.0
2010-07-14 14:40:00,64.62,64.79,64.6,64.77,42500.0,50.9223,51.0562,50.9065,51.0405,42500.0
2010-07-14 14:50:00,64.76,64.87,64.7,64.86,62200.0,51.0326,51.1193,50.9853,51.1114,62200.0
2010-07-14 15:00:00,64.86,64.99,64.76,64.78,55500.0,51.1114,51.2138,51.0326,51.0483,55500.0
2010-07-14 15:10:00,64.78,64.91,64.7,64.86,53000.0,51.0483,51.1508,50.9853,51.1114,53000.0
2010-07-14 15:20:00,64.86,64.98,64.83,64.85,70100.0,51.1114,51.206,51.0878,51.1035,70100.0
2010-07-14 15:30:00,64.84,64.91,64.78,64.83,65700.0,51.0956,51.1508,51.0483,51.0878,65700.0
2010-07-14 15:40:00,64.83,64.83,64.54,64.79,148300.0,51.0878,51.0878,50.8592,51.0562,148300.0
2010-07-14 15:50:00,64.79,64.81,64.68,64.74,388600.0,51.0562,51.072,50.9695,51.0168,388600.0
2010-07-15 09:30:00,65.65,65.78,65.02,65.04,323900.0,51.7339,51.8364,51.2375,51.2532,323900.0
2010-07-15 09:40:00,65.06,65.18,64.81,64.96,186600.0,51.269,51.3636,51.072,51.1902,186600.0
2010-07-15 09:50:00,64.96,65.32,64.95,65.12,181100.0,51.1902,51.4739,51.1823,51.3163,181100.0
2010-07-15 10:00:00,65.13,65.13,64.61,64.62,262100.0,51.3242,51.3242,50.9144,50.9223,262100.0
2010-07-15 10:10:00,64.61,64.63,64.22,64.45,223400.0,50.9144,50.9301,50.6071,50.7883,223400.0
2010-07-15 10:20:00,64.43,64.46,64.2,64.32,167300.0,50.7725,50.7962,50.5913,50.6859,167300.0
2010-07-15 10:30:00,64.31,64.46,64.25,64.45,94000.0,50.678,50.7962,50.6307,50.7883,94000.0
2010-07-15 10:40:00,64.45,64.46,64.29,64.4,70600.0,50.7883,50.7962,50.6622,50.7489,70600.0
2010-07-15 10:50:00,64.39,64.46,64.35,64.44,74600.0,50.741,50.7962,50.7095,50.7804,74600.0
2010-07-15 11:00:00,64.45,64.48,64.35,64.43,89000.0,50.7883,50.8119,50.7095,50.7725,89000.0
2010-07-15 11:10:00,64.44,64.71,64.39,64.67,119400.0,50.7804,50.9932,50.741,50.9617,119400.0
2010-07-15 11:20:00,64.66,64.94,64.66,64.93,191400.0,50.9538,51.1744,50.9538,51.1666,191400.0
2010-07-15 11:30:00,64.92,65.08,64.73,64.91,233600.0,51.1587,51.2848,51.0089,51.1508,233600.0
2010-07-15 11:40:00,64.93,64.98,64.81,64.94,134700.0,51.1666,51.206,51.072,51.1744,134700.0
2010-07-15 11:50:00,64.94,65.05,64.76,64.77,85600.0,51.1744,51.2611,51.0326,51.0405,85600.0
2010-07-15 12:00:00,64.78,64.82,64.65,64.66,54900.0,51.0483,51.0799,50.9459,50.9538,54900.0
2010-07-15 12:10:00,64.67,64.79,63.63,63.89,751300.0,50.9617,51.0562,50.1421,50.347,751300.0
2010-07-15 12:20:00,63.87,64.15,63.36,63.5,813100.0,50.3312,50.5519,49.9294,50.0397,813100.0
2010-07-15 12:30:00,63.53,63.79,63.39,63.78,345000.0,50.0633,50.2682,49.953,50.2603,345000.0
2010-07-15 12:40:00,63.77,63.98,63.55,63.95,302900.0,50.2524,50.4179,50.0791,50.3943,302900.0
2010-07-15 12:50:00,63.94,64.08,63.91,63.98,116500.0,50.3864,50.4967,50.3628,50.4179,116500.0
2010-07-15 13:00:00,63.97,64.26,63.97,64.15,127600.0,50.41,50.6386,50.41,50.5519,127600.0
2010-07-15 13:10:00,64.15,64.37,64.1,64.36,93200.0,50.5519,50.7253,50.5125,50.7174,93200.0
2010-07-15 13:20:00,64.37,64.5,64.37,64.43,115200.0,50.7253,50.8277,50.7253,50.7725,115200.0
2010-07-15 13:30:00,64.45,64.5,64.33,64.45,66200.0,50.7883,50.8277,50.6937,50.7883,66200.0
2010-07-15 13:40:00,64.46,64.57,64.35,64.46,127600.0,50.7962,50.8829,50.7095,50.7962,127600.0
2010-07-15 13:50:00,64.46,64.48,64.31,64.43,161100.0,50.7962,50.8119,50.678,50.7725,161100.0
2010-07-15 14:00:00,64.4,64.48,64.17,64.19,117400.0,50.7489,50.8119,50.5677,50.5834,117400.0
2010-07-15 14:10:00,64.19,64.37,64.17,64.37,100700.0,50.5834,50.7253,50.5677,50.7253,100700.0
2010-07-15 14:20:00,64.39,64.46,64.23,64.43,67700.0,50.741,50.7962,50.6149,50.7725,67700.0
2010-07-15 14:30:00,64.43,64.52,64.29,64.34,100300.0,50.7725,50.8435,50.6622,50.7016,100300.0
2010-07-15 14:40:00,64.33,64.44,64.28,64.4,65900.0,50.6937,50.7804,50.6543,50.7489,65900.0
2010-07-15 14:50:00,64.39,64.4,64.21,64.23,87300.0,50.741,50.7489,50.5992,50.6149,87300.0
2010-07-15 15:00:00,64.22,64.26,63.97,64.0,200200.0,50.6071,50.6386,50.41,50.4337,200200.0
2010-07-15 15:10:00,64.0,64.0,63.82,63.91,123300.0,50.4337,50.4337,50.2918,50.3628,123300.0
2010-07-15 15:20:00,63.92,64.03,63.76,64.02,149300.0,50.3706,50.4573,50.2446,50.4494,149300.0
2010-07-15 15:30:00,64.01,64.22,63.93,64.12,310300.0,50.4416,50.6071,50.3785,50.5283,310300.0
2010-07-15 15:40:00,64.11,64.51,64.07,64.35,380800.0,50.5204,50.8356,50.4889,50.7095,380800.0
2010-07-15 15:50:00,64.36,64.55,64.33,64.39,482900.0,50.7174,50.8671,50.6937,50.741,482900.0
2010-07-16 09:30:00,63.96,64.26,63.78,64.14,678200.0,50.4022,50.6386,50.2603,50.544,678200.0
2010-07-16 09:40:00,64.1,64.17,63.61,63.64,90000.0,50.5125,50.5677,50.1264,50.15,90000.0
2010-07-16 09:50:00,63.64,63.7,62.95,63.09,309400.0,50.15,50.1973,49.6063,49.7166,309400.0
2010-07-16 10:00:00,63.06,63.1,62.27,62.27,377800.0,49.6929,49.7245,49.0704,49.0704,377800.0
2010-07-16 10:10:00,62.27,62.39,62.16,62.35,393500.0,49.0704,49.165,48.9837,49.1334,393500.0
2010-07-16 10:20:00,62.35,62.53,62.22,62.4,279300.0,49.1334,49.2753,49.031,49.1728,279300.0
2010-07-16 10:30:00,62.39,62.54,62.21,62.45,194000.0,49.165,49.2832,49.0231,49.2122,194000.0
2010-07-16 10:40:00,62.46,62.67,62.38,62.59,197700.0,49.2201,49.3856,49.1571,49.3226,197700.0
2010-07-16 10:50:00,62.57,62.75,62.53,62.68,90000.0,49.3068,49.4487,49.2753,49.3935,90000.0
2010-07-16 11:00:00,62.69,62.7,62.46,62.52,143600.0,49.4014,49.4093,49.2201,49.2674,143600.0
2010-07-16 11:10:00,62.51,62.51,62.38,62.41,104900.0,49.2595,49.2595,49.1571,49.1807,104900.0
2010-07-16 11:20:00,62.4,62.48,62.3,62.46,193500.0,49.1728,49.2359,49.094,49.2201,193500.0
2010-07-16 11:30:00,62.47,62.47,62.12,62.21,134500.0,49.228,49.228,48.9522,49.0231,134500.0
2010-07-16 11:40:00,62.2,62.33,62.15,62.2,70500.0,49.0152,49.1177,48.9758,49.0152,70500.0
2010-07-16 11:50:00,62.21,62.26,62.05,62.16,95400.0,49.0231,49.0625,48.897,48.9837,95400.0
2010-07-16 12:00:00,62.15,62.24,62.12,62.22,50000.0,48.9758,49.0468,48.9522,49.031,50000.0
2010-07-16 12:10:00,62.22,62.41,62.1,62.21,138600.0,49.031,49.1807,48.9364,49.0231,138600.0
2010-07-16 12:20:00,62.21,62.44,62.15,62.43,133300.0,49.0231,49.2044,48.9758,49.1965,133300.0
2010-07-16 12:30:00,62.42,62.44,62.21,62.23,79600.0,49.1886,49.2044,49.0231,49.0389,79600.0
2010-07-16 12:40:00,62.24,62.3,62.1,62.15,90800.0,49.0468,49.094,48.9364,48.9758,90800.0
2010-07-16 12:50:00,62.16,62.16,62.02,62.03,169400.0,48.9837,48.9837,48.8734,48.8813,169400.0
2010-07-16 13:00:00,62.04,62.16,62.0,62.13,111500.0,48.8892,48.9837,48.8576,48.9601,111500.0
2010-07-16 13:10:00,62.13,62.14,62.0,62.1,70600.0,48.9601,48.968,48.8576,48.9364,70600.0
2010-07-16 13:20:00,62.1,62.15,62.01,62.04,59800.0,48.9364,48.9758,48.8655,48.8892,59800.0
2010-07-16 13:30:00,62.03,62.27,62.02,62.15,79900.0,48.8813,49.0704,48.8734,48.9758,79900.0
2010-07-16 13:40:00,62.15,62.15,61.9,62.1,183700.0,48.9758,48.9758,48.7788,48.9364,183700.0
2010-07-16 13:50:00,62.09,62.16,61.91,62.1,63400.0,48.9286,48.9837,48.7867,48.9364,63400.0
2010-07-16 14:00:00,62.1,62.18,62.05,62.13,58200.0,48.9364,48.9995,48.897,48.9601,58200.0
2010-07-16 14:10:00,62.15,62.2,61.91,61.94,103100.0,48.9758,49.0152,48.7867,48.8104,103100.0
2010-07-16 14:20:00,61.96,62.08,61.9,61.95,51600.0,48.8261,48.9207,48.7788,48.8182,51600.0
2010-07-16 14:30:00,61.96,62.08,61.9,62.0,63800.0,48.8261,48.9207,48.7788,48.8576,63800.0
2010-07-16 14:40:00,62.01,62.09,61.93,61.95,87200.0,48.8655,48.9286,48.8025,48.8182,87200.0
2010-07-16 14:50:00,61.96,61.98,61.86,61.91,85400.0,48.8261,48.8419,48.7473,48.7867,85400.0
2010-07-16 15:00:00,61.92,62.02,61.86,61.88,122000.0,48.7946,48.8734,48.7473,48.7631,122000.0
2010-07-16 15:10:00,61.87,61.94,61.76,61.81,178700.0,48.7552,48.8104,48.6685,48.7079,178700.0
2010-07-16 15:20:00,61.8,61.86,61.71,61.76,115000.0,48.7,48.7473,48.6291,48.6685,115000.0
2010-07-16 15:30:00,61.75,61.96,61.74,61.79,137900.0,48.6606,48.8261,48.6527,48.6922,137900.0
2010-07-16 15:40:00,61.8,61.94,61.69,61.73,282200.0,48.7,48.8104,48.6133,48.6449,282200.0
2010-07-16 15:50:00,61.74,61.97,61.68,61.89,594400.0,48.6527,48.834,48.6055,48.771,594400.0
2010-07-19 09:30:00,62.72,63.15,62.52,62.92,264700.0,49.425,49.7639,49.2674,49.5826,264700.0
2010-07-19 09:40:00,62.92,63.13,62.63,63.07,145400.0,49.5826,49.7481,49.3541,49.7008,145400.0
2010-07-19 09:50:00,63.04,63.1,62.72,62.77,99000.0,49.6772,49.7245,49.425,49.4644,99000.0
2010-07-19 10:00:00,62.74,62.9,62.63,62.72,149100.0,49.4408,49.5669,49.3541,49.425,149100.0
2010-07-19 10:10:00,62.71,62.72,62.52,62.64,141100.0,49.4171,49.425,49.2674,49.362,141100.0
2010-07-19 10:20:00,62.65,62.68,62.4,62.4,156200.0,49.3699,49.3935,49.1728,49.1728,156200.0
2010-07-19 10:30:00,62.4,62.48,62.29,62.35,139000.0,49.1728,49.2359,49.0862,49.1334,139000.0
2010-07-19 10:40:00,62.35,62.43,62.22,62.29,177700.0,49.1334,49.1965,49.031,49.0862,177700.0
2010-07-19 10:50:00,62.27,62.28,62.04,62.27,96900.0,49.0704,49.0783,48.8892,49.0704,96900.0
2010-07-19 11:00:00,62.27,62.37,62.21,62.21,85100.0,49.0704,49.1492,49.0231,49.0231,85100.0
2010-07-19 11:10:00,62.23,62.31,62.13,62.29,113600.0,49.0389,49.1019,48.9601,49.0862,113600.0
2010-07-19 11:20:00,62.28,62.42,62.24,62.26,50300.0,49.0783,49.1886,49.0468,49.0625,50300.0
2010-07-19 11:30:00,62.26,62.29,62.15,62.2,67500.0,49.0625,49.0862,48.9758,49.0152,67500.0
2010-07-19 11:40:00,62.19,62.48,62.18,62.46,107000.0,49.0074,49.2359,48.9995,49.2201,107000.0
2010-07-19 11:50:00,62.47,62.55,62.41,62.47,97300.0,49.228,49.2911,49.1807,49.228,97300.0
2010-07-19 12:00:00,62.49,62.53,62.38,62.51,72800.0,49.2438,49.2753,49.1571,49.2595,72800.0
2010-07-19 12:10:00,62.5,62.51,62.31,62.41,112700.0,49.2516,49.2595,49.1019,49.1807,112700.0
2010-07-19 12:20:00,62.4,62.59,62.4,62.58,85200.0,49.1728,49.3226,49.1728,49.3147,85200.0
2010-07-19 12:30:00,62.57,62.73,62.55,62.71,43200.0,49.3068,49.4329,49.2911,49.4171,43200.0
2010-07-19 12:40:00,62.7,62.84,62.64,62.84,63300.0,49.4093,49.5196,49.362,49.5196,63300.0
2010-07-19 12:50:00,62.82,62.9,62.64,62.74,46300.0,49.5038,49.5669,49.362,49.4408,46300.0
2010-07-19 13:00:00,62.74,62.79,62.66,62.71,39000.0,49.4408,49.4802,49.3777,49.4171,39000.0
2010-07-19 13:10:00,62.73,62.74,62.6,62.63,39300.0,49.4329,49.4408,49.3305,49.3541,39300.0
2010-07-19 13:20:00,62.63,62.69,62.57,62.63,45300.0,49.3541,49.4014,49.3068,49.3541,45300.0
2010-07-19 13:30:00,62.65,62.78,62.62,62.65,51800.0,49.3699,49.4723,49.3462,49.3699,51800.0
2010-07-19 13:40:00,62.66,62.68,62.59,62.66,59200.0,49.3777,49.3935,49.3226,49.3777,59200.0
2010-07-19 13:50:00,62.65,62.68,62.56,62.61,45500.0,49.3699,49.3935,49.2989,49.3383,45500.0
2010-07-19 14:00:00,62.6,62.77,62.6,62.76,50900.0,49.3305,49.4644,49.3305,49.4565,50900.0
2010-07-19 14:10:00,62.78,62.93,62.75,62.91,58800.0,49.4723,49.5905,49.4487,49.5747,58800.0
2010-07-19 14:20:00,62.92,62.97,62.84,62.85,76000.0,49.5826,49.622,49.5196,49.5275,76000.0
2010-07-19 14:30:00,62.86,62.91,62.81,62.89,57200.0,49.5353,49.5747,49.4959,49.559,57200.0
2010-07-19 14:40:00,62.89,63.1,62.85,63.05,85300.0,49.559,49.7245,49.5275,49.6851,85300.0
2010-07-19 14:50:00,63.06,63.16,63.02,63.09,92600.0,49.6929,49.7717,49.6614,49.7166,92600.0
2010-07-19 15:00:00,63.1,63.36,63.05,63.34,205100.0,49.7245,49.9294,49.6851,49.9136,205100.0
2010-07-19 15:10:00,63.34,63.35,63.25,63.26,131700.0,49.9136,49.9215,49.8427,49.8505,131700.0
2010-07-19 15:20:00,63.26,63.3,63.08,63.13,108600.0,49.8505,49.8821,49.7087,49.7481,108600.0
2010-07-19 15:30:00,63.13,63.17,62.91,62.99,168800.0,49.7481,49.7796,49.5747,49.6378,168800.0
2010-07-19 15:40:00,62.98,63.17,62.93,63.1,245300.0,49.6299,49.7796,49.5905,49.7245,245300.0
2010-07-19 15:50:00,63.1,63.26,63.02,63.18,465000.0,49.7245,49.8505,49.6614,49.7875,465000.0
2010-07-20 09:30:00,62.25,62.54,61.93,62.15,227200.0,49.0546,49.2832,48.8025,48.9758,227200.0
2010-07-20 09:40:00,62.15,62.6,62.08,62.49,211600.0,48.9758,49.3305,48.9207,49.2438,211600.0
2010-07-20 09:50:00,62.49,62.53,62.17,62.26,258900.0,49.2438,49.2753,48.9916,49.0625,258900.0
2010-07-20 10:00:00,62.26,62.35,61.85,61.87,163000.0,49.0625,49.1334,48.7394,48.7552,163000.0
2010-07-20 10:10:00,61.87,62.15,61.83,62.14,117100.0,48.7552,48.9758,48.7237,48.968,117100.0
2010-07-20 10:20:00,62.14,62.32,61.94,61.99,122400.0,48.968,49.1098,48.8104,48.8498,122400.0
2010-07-20 10:30:00,61.97,62.31,61.9,62.17,150200.0,48.834,49.1019,48.7788,48.9916,150200.0
2010-07-20 10:40:00,62.17,62.31,62.12,62.29,121200.0,48.9916,49.1019,48.9522,49.0862,121200.0
2010-07-20 10:50:00,62.29,62.33,62.06,62.25,75900.0,49.0862,49.1177,48.9049,49.0546,75900.0
2010-07-20 11:00:00,62.24,62.4,62.22,62.31,134500.0,49.0468,49.1728,49.031,49.1019,134500.0
2010-07-20 11:10:00,62.31,62.41,62.21,62.38,115900.0,49.1019,49.1807,49.0231,49.1571,115900.0
2010-07-20 11:20:00,62.41,62.55,62.37,62.54,57200.0,49.1807,49.2911,49.1492,49.2832,57200.0
2010-07-20 11:30:00,62.54,62.58,62.47,62.52,64900.0,49.2832,49.3147,49.228,49.2674,64900.0
2010-07-20 11:40:00,62.53,62.53,62.43,62.49,48300.0,49.2753,49.2753,49.1965,49.2438,48300.0
2010-07-20 11:50:00,62.49,62.52,62.37,62.45,50400.0,49.2438,49.2674,49.1492,49.2122,50400.0
2010-07-20 12:00:00,62.44,62.5,62.35,62.37,53900.0,49.2044,49.2516,49.1334,49.1492,53900.0
2010-07-20 12:10:00,62.39,62.39,62.2,62.27,65600.0,49.165,49.165,49.0152,49.0704,65600.0
2010-07-20 12:20:00,62.29,62.43,62.26,62.43,24700.0,49.0862,49.1965,49.0625,49.1965,24700.0
2010-07-20 12:30:00,62.43,62.47,62.36,62.36,68800.0,49.1965,49.228,49.1413,49.1413,68800.0
2010-07-20 12:40:00,62.37,62.55,62.36,62.5,74400.0,49.1492,49.2911,49.1413,49.2516,74400.0
2010-07-20 12:50:00,62.5,62.63,62.49,62.57,42300.0,49.2516,49.3541,49.2438,49.3068,42300.0
2010-07-20 13:00:00,62.58,62.65,62.54,62.58,63200.0,49.3147,49.3699,49.2832,49.3147,63200.0
2010-07-20 13:10:00,62.59,62.59,62.5,62.59,47000.0,49.3226,49.3226,49.2516,49.3226,47000.0
2010-07-20 13:20:00,62.59,62.6,62.52,62.58,41000.0,49.3226,49.3305,49.2674,49.3147,41000.0
2010-07-20 13:30:00,62.58,62.9,62.55,62.88,90000.0,49.3147,49.5669,49.2911,49.5511,90000.0
2010-07-20 13:40:00,62.88,62.98,62.85,62.95,90300.0,49.5511,49.6299,49.5275,49.6063,90300.0
2010-07-20 13:50:00,62.96,63.37,62.95,63.34,105100.0,49.6141,49.9372,49.6063,49.9136,105100.0
2010-07-20 14:00:00,63.34,63.35,63.2,63.27,66700.0,49.9136,49.9215,49.8033,49.8584,66700.0
2010-07-20 14:10:00,63.26,63.27,63.1,63.2,59100.0,49.8505,49.8584,49.7245,49.8033,59100.0
2010-07-20 14:20:00,63.19,63.28,63.04,63.27,74000.0,49.7954,49.8663,49.6772,49.8584,74000.0
2010-07-20 14:30:00,63.25,63.37,63.22,63.24,80600.0,49.8427,49.9372,49.819,49.8348,80600.0
2010-07-20 14:40:00,63.24,63.45,63.18,63.37,101800.0,49.8348,50.0003,49.7875,49.9372,101800.0
2010-07-20 14:50:00,63.39,63.48,63.24,63.28,80300.0,49.953,50.0239,49.8348,49.8663,80300.0
2010-07-20 15:00:00,63.28,63.48,63.24,63.44,101500.0,49.8663,50.0239,49.8348,49.9924,101500.0
2010-07-20 15:10:00,63.44,63.76,63.43,63.68,243900.0,49.9924,50.2446,49.9845,50.1815,243900.0
2010-07-20 15:20:00,63.67,63.91,63.63,63.74,250400.0,50.1736,50.3628,50.1421,50.2288,250400.0
2010-07-20 15:30:00,63.73,63.98,63.73,63.74,168600.0,50.2209,50.4179,50.2209,50.2288,168600.0
2010-07-20 15:40:00,63.76,63.96,63.68,63.96,214200.0,50.2446,50.4022,50.1815,50.4022,214200.0
2010-07-20 15:50:00,63.96,64.0,63.79,63.85,487200.0,50.4022,50.4337,50.2682,50.3155,487200.0
2010-07-21 09:30:00,64.4,64.81,64.18,64.36,291400.0,50.7489,51.072,50.5755,50.7174,291400.0
2010-07-21 09:40:00,64.35,64.37,64.0,64.11,135700.0,50.7095,50.7253,50.4337,50.5204,135700.0
2010-07-21 09:50:00,64.11,64.45,63.9,64.44,135900.0,50.5204,50.7883,50.3549,50.7804,135900.0
2010-07-21 10:00:00,64.42,64.42,64.04,64.27,86700.0,50.7647,50.7647,50.4652,50.6465,86700.0
2010-07-21 10:10:00,64.27,64.54,64.26,64.41,147000.0,50.6465,50.8592,50.6386,50.7568,147000.0
2010-07-21 10:20:00,64.41,64.59,64.33,64.59,90700.0,50.7568,50.8986,50.6937,50.8986,90700.0
2010-07-21 10:30:00,64.56,64.6,64.28,64.3,68600.0,50.875,50.9065,50.6543,50.6701,68600.0
2010-07-21 10:40:00,64.31,64.51,64.22,64.49,94600.0,50.678,50.8356,50.6071,50.8198,94600.0
2010-07-21 10:50:00,64.49,64.64,64.36,64.41,58800.0,50.8198,50.938,50.7174,50.7568,58800.0
2010-07-21 11:00:00,64.42,64.45,64.04,64.06,121100.0,50.7647,50.7883,50.4652,50.481,121100.0
2010-07-21 11:10:00,64.04,64.06,63.91,64.05,80500.0,50.4652,50.481,50.3628,50.4731,80500.0
2010-07-21 11:20:00,64.05,64.17,64.03,64.11,37600.0,50.4731,50.5677,50.4573,50.5204,37600.0
2010-07-21 11:30:00,64.1,64.26,64.04,64.22,45600.0,50.5125,50.6386,50.4652,50.6071,45600.0
2010-07-21 11:40:00,64.22,64.31,64.13,64.23,41100.0,50.6071,50.678,50.5361,50.6149,41100.0
2010-07-21 11:50:00,64.22,64.23,64.16,64.21,65300.0,50.6071,50.6149,50.5598,50.5992,65300.0
2010-07-21 12:00:00,64.24,64.31,64.2,64.22,75700.0,50.6228,50.678,50.5913,50.6071,75700.0
2010-07-21 12:10:00,64.23,64.4,64.23,64.25,43400.0,50.6149,50.7489,50.6149,50.6307,43400.0
2010-07-21 12:20:00,64.26,64.39,64.24,64.39,42000.0,50.6386,50.741,50.6228,50.741,42000.0
2010-07-21 12:30:00,64.38,64.51,64.37,64.45,37700.0,50.7331,50.8356,50.7253,50.7883,37700.0
2010-07-21 12:40:00,64.45,64.5,64.3,64.34,52500.0,50.7883,50.8277,50.6701,50.7016,52500.0
2010-07-21 12:50:00,64.31,64.33,64.13,64.18,38400.0,50.678,50.6937,50.5361,50.5755,38400.0
2010-07-21 13:00:00,64.16,64.3,64.13,64.29,32900.0,50.5598,50.6701,50.5361,50.6622,32900.0
2010-07-21 13:10:00,64.29,64.31,64.2,64.22,39600.0,50.6622,50.678,50.5913,50.6071,39600.0
2010-07-21 13:20:00,64.22,64.28,64.21,64.27,29500.0,50.6071,50.6543,50.5992,50.6465,29500.0
2010-07-21 13:30:00,64.28,64.41,64.28,64.4,49300.0,50.6543,50.7568,50.6543,50.7489,49300.0
2010-07-21 13:40:00,64.39,64.39,64.24,64.35,86000.0,50.741,50.741,50.6228,50.7095,86000.0
2010-07-21 13:50:00,64.34,64.4,64.19,64.19,65600.0,50.7016,50.7489,50.5834,50.5834,65600.0
2010-07-21 14:00:00,64.2,64.26,63.92,63.92,117200.0,50.5913,50.6386,50.3706,50.3706,117200.0
2010-07-21 14:10:00,63.92,63.92,63.28,63.49,189600.0,50.3706,50.3706,49.8663,50.0318,189600.0
2010-07-21 14:20:00,63.49,63.56,63.31,63.41,143200.0,50.0318,50.087,49.89,49.9688,143200.0
2010-07-21 14:30:00,63.37,63.43,63.09,63.28,133100.0,49.9372,49.9845,49.7166,49.8663,133100.0
2010-07-21 14:40:00,63.26,63.4,63.15,63.22,88500.0,49.8505,49.9609,49.7639,49.819,88500.0
2010-07-21 14:50:00,63.22,63.26,62.67,62.82,199200.0,49.819,49.8505,49.3856,49.5038,199200.0
2010-07-21 15:00:00,62.84,63.06,62.72,63.05,131300.0,49.5196,49.6929,49.425,49.6851,131300.0
2010-07-21 15:10:00,63.02,63.28,62.98,63.07,110400.0,49.6614,49.8663,49.6299,49.7008,110400.0
2010-07-21 15:20:00,63.05,63.18,62.91,63.08,99500.0,49.6851,49.7875,49.5747,49.7087,99500.0
2010-07-21 15:30:00,63.06,63.23,63.01,63.09,145200.0,49.6929,49.8269,49.6535,49.7166,145200.0
2010-07-21 15:40:00,63.1,63.5,62.92,63.17,210600.0,49.7245,50.0397,49.5826,49.7796,210600.0
2010-07-21 15:50:00,63.2,63.34,63.08,63.17,317600.0,49.8033,49.9136,49.7087,49.7796,317600.0
2010-07-22 09:30:00,64.02,64.76,64.02,64.53,202100.0,50.4494,51.0326,50.4494,50.8513,202100.0
2010-07-22 09:40:00,64.54,64.98,64.52,64.65,210000.0,50.8592,51.206,50.8435,50.9459,210000.0
2010-07-22 09:50:00,64.68,64.95,64.58,64.84,144000.0,50.9695,51.1823,50.8907,51.0956,144000.0
2010-07-22 10:00:00,64.85,65.25,64.85,65.08,282900.0,51.1035,51.4187,51.1035,51.2848,282900.0
2010-07-22 10:10:00,65.08,65.48,65.05,65.28,237700.0,51.2848,51.6,51.2611,51.4424,237700.0
2010-07-22 10:20:00,65.28,65.44,65.07,65.39,185900.0,51.4424,51.5684,51.2769,51.529,185900.0
2010-07-22 10:30:00,65.4,65.71,65.4,65.61,178900.0,51.5369,51.7812,51.5369,51.7024,178900.0
2010-07-22 10:40:00,65.62,65.94,65.59,65.92,256200.0,51.7103,51.9625,51.6867,51.9467,256200.0
2010-07-22 10:50:00,65.94,66.06,65.79,65.89,482300.0,51.9625,52.057,51.8443,51.9231,482300.0
2010-07-22 11:00:00,65.88,66.1,65.87,66.0,205200.0,51.9152,52.0885,51.9073,52.0097,205200.0
2010-07-22 11:10:00,65.99,66.18,65.94,66.05,195400.0,52.0019,52.1516,51.9625,52.0491,195400.0
2010-07-22 11:20:00,66.05,66.27,65.97,66.25,219100.0,52.0491,52.2225,51.9861,52.2067,219100.0
2010-07-22 11:30:00,66.24,66.28,66.12,66.16,176700.0,52.1989,52.2304,52.1043,52.1358,176700.0
2010-07-22 11:40:00,66.15,66.18,66.04,66.16,145200.0,52.1279,52.1516,52.0413,52.1358,145200.0
2010-07-22 11:50:00,66.15,66.19,66.08,66.16,143100.0,52.1279,52.1595,52.0728,52.1358,143100.0
2010-07-22 12:00:00,66.17,66.3,66.14,66.22,84900.0,52.1437,52.2461,52.1201,52.1831,84900.0
2010-07-22 12:10:00,66.22,66.35,66.13,66.34,73700.0,52.1831,52.2856,52.1122,52.2777,73700.0
2010-07-22 12:20:00,66.33,66.45,66.23,66.45,130400.0,52.2698,52.3644,52.191,52.3644,130400.0
2010-07-22 12:30:00,66.46,66.46,66.29,66.38,96200.0,52.3722,52.3722,52.2383,52.3092,96200.0
2010-07-22 12:40:00,66.36,66.37,66.23,66.31,52900.0,52.2934,52.3013,52.191,52.254,52900.0
2010-07-22 12:50:00,66.31,66.56,66.27,66.52,179300.0,52.254,52.451,52.2225,52.4195,179300.0
2010-07-22 13:00:00,66.53,66.6,66.51,66.54,89200.0,52.4274,52.4826,52.4116,52.4353,89200.0
2010-07-22 13:10:00,66.53,66.7,66.51,66.7,119200.0,52.4274,52.5614,52.4116,52.5614,119200.0
2010-07-22 13:20:00,66.69,66.72,66.52,66.55,121200.0,52.5535,52.5771,52.4195,52.4432,121200.0
2010-07-22 13:30:00,66.54,66.67,66.52,66.66,78500.0,52.4353,52.5377,52.4195,52.5298,78500.0
2010-07-22 13:40:00,66.66,66.67,66.55,66.58,75900.0,52.5298,52.5377,52.4432,52.4668,75900.0
2010-07-22 13:50:00,66.58,66.65,66.53,66.59,125500.0,52.4668,52.522,52.4274,52.4747,125500.0
2010-07-22 14:00:00,66.6,66.75,66.59,66.74,216000.0,52.4826,52.6008,52.4747,52.5929,216000.0
2010-07-22 14:10:00,66.73,67.0,66.7,66.88,146000.0,52.585,52.7978,52.5614,52.7032,146000.0
2010-07-22 14:20:00,66.88,67.09,66.82,67.07,122500.0,52.7032,52.8687,52.6559,52.8529,122500.0
2010-07-22 14:30:00,67.08,67.11,66.87,66.88,159100.0,52.8608,52.8845,52.6953,52.7032,159100.0
2010-07-22 14:40:00,66.87,66.99,66.73,66.95,204200.0,52.6953,52.7899,52.585,52.7584,204200.0
2010-07-22 14:50:00,66.94,67.05,66.85,67.03,117200.0,52.7505,52.8372,52.6796,52.8214,117200.0
2010-07-22 15:00:00,67.03,67.03,66.72,66.78,113400.0,52.8214,52.8214,52.5771,52.6244,113400.0
2010-07-22 15:10:00,66.77,67.05,66.73,67.02,133400.0,52.6165,52.8372,52.585,52.8135,133400.0
2010-07-22 15:20:00,67.02,67.03,66.79,66.8,126400.0,52.8135,52.8214,52.6323,52.6402,126400.0
2010-07-22 15:30:00,66.79,66.84,66.39,66.43,278300.0,52.6323,52.6717,52.3171,52.3486,278300.0
2010-07-22 15:40:00,66.43,66.71,66.29,66.58,385800.0,52.3486,52.5692,52.2383,52.4668,385800.0
2010-07-22 15:50:00,66.58,66.75,66.49,66.61,444600.0,52.4668,52.6008,52.3959,52.4904,444600.0
2010-07-23 09:30:00,66.49,66.86,66.37,66.86,113700.0,52.3959,52.6874,52.3013,52.6874,113700.0
2010-07-23 09:40:00,66.86,66.97,66.75,66.83,136600.0,52.6874,52.7741,52.6008,52.6638,136600.0
2010-07-23 09:50:00,66.83,66.85,66.44,66.58,107200.0,52.6638,52.6796,52.3565,52.4668,107200.0
2010-07-23 10:00:00,66.58,66.65,66.36,66.56,106600.0,52.4668,52.522,52.2934,52.451,106600.0
2010-07-23 10:10:00,66.58,66.95,66.46,66.91,69400.0,52.4668,52.7584,52.3722,52.7268,69400.0
2010-07-23 10:20:00,66.93,67.14,66.91,67.12,86000.0,52.7426,52.9081,52.7268,52.8923,86000.0
2010-07-23 10:30:00,67.12,67.37,67.11,67.32,121800.0,52.8923,53.0893,52.8845,53.0499,121800.0
2010-07-23 10:40:00,67.32,67.4,67.17,67.26,102400.0,53.0499,53.113,52.9317,53.0027,102400.0
2010-07-23 10:50:00,67.26,67.26,66.92,66.92,63400.0,53.0027,53.0027,52.7347,52.7347,63400.0
2010-07-23 11:00:00,66.9,67.26,66.89,67.18,79000.0,52.719,53.0027,52.7111,52.9396,79000.0
2010-07-23 11:10:00,67.16,67.21,66.94,66.96,63700.0,52.9239,52.9633,52.7505,52.7662,63700.0
2010-07-23 11:20:00,66.94,67.07,66.85,67.04,91000.0,52.7505,52.8529,52.6796,52.8293,91000.0
2010-07-23 11:30:00,67.01,67.2,66.99,67.2,72400.0,52.8056,52.9554,52.7899,52.9554,72400.0
2010-07-23 11:40:00,67.21,67.27,67.02,67.19,54200.0,52.9633,53.0105,52.8135,52.9475,54200.0
2010-07-23 11:50:00,67.2,67.29,67.1,67.23,35200.0,52.9554,53.0263,52.8766,52.979,35200.0
2010-07-23 12:00:00,67.24,67.44,67.05,67.2,152600.0,52.9869,53.1445,52.8372,52.9554,152600.0
2010-07-23 12:10:00,67.19,67.43,67.03,67.41,130900.0,52.9475,53.1366,52.8214,53.1209,130900.0
2010-07-23 12:20:00,67.41,67.5,67.21,67.39,85300.0,53.1209,53.1918,52.9633,53.1051,85300.0
2010-07-23 12:30:00,67.39,67.46,67.2,67.24,62600.0,53.1051,53.1603,52.9554,52.9869,62600.0
2010-07-23 12:40:00,67.22,67.24,67.0,67.16,117700.0,52.9711,52.9869,52.7978,52.9239,117700.0
2010-07-23 12:50:00,67.17,67.42,67.16,67.42,65700.0,52.9317,53.1287,52.9239,53.1287,65700.0
2010-07-23 13:00:00,67.4,67.5,67.24,67.5,99900.0,53.113,53.1918,52.9869,53.1918,99900.0
2010-07-23 13:10:00,67.5,67.83,67.47,67.81,247200.0,53.1918,53.4518,53.1681,53.4361,247200.0
2010-07-23 13:20:00,67.77,68.11,67.68,68.11,230500.0,53.4045,53.6725,53.3336,53.6725,230500.0
2010-07-23 13:30:00,68.11,68.17,68.01,68.01,124800.0,53.6725,53.7198,53.5937,53.5937,124800.0
2010-07-23 13:40:00,68.04,68.1,67.9,67.94,76100.0,53.6173,53.6646,53.507,53.5385,76100.0
2010-07-23 13:50:00,67.94,68.1,67.93,68.06,91900.0,53.5385,53.6646,53.5306,53.6331,91900.0
2010-07-23 14:00:00,68.05,68.09,67.9,68.0,159800.0,53.6252,53.6567,53.507,53.5858,159800.0
2010-07-23 14:10:00,67.98,68.03,67.94,67.95,49500.0,53.57,53.6094,53.5385,53.5464,49500.0
2010-07-23 14:20:00,67.95,67.97,67.71,67.88,84100.0,53.5464,53.5622,53.3573,53.4912,84100.0
2010-07-23 14:30:00,67.89,67.94,67.81,67.91,70500.0,53.4991,53.5385,53.4361,53.5149,70500.0
2010-07-23 14:40:00,67.92,68.03,67.87,67.93,57700.0,53.5228,53.6094,53.4834,53.5306,57700.0
2010-07-23 14:50:00,67.93,68.11,67.85,67.99,105600.0,53.5306,53.6725,53.4676,53.5779,105600.0
2010-07-23 15:00:00,67.98,67.99,67.83,67.94,96900.0,53.57,53.5779,53.4518,53.5385,96900.0
2010-07-23 15:10:00,67.93,67.94,67.76,67.87,90000.0,53.5306,53.5385,53.3967,53.4834,90000.0
2010-07-23 15:20:00,67.87,67.89,67.71,67.8,73300.0,53.4834,53.4991,53.3573,53.4282,73300.0
2010-07-23 15:30:00,67.79,67.94,67.63,67.69,187600.0,53.4203,53.5385,53.2942,53.3415,187600.0
2010-07-23 15:40:00,67.7,67.9,67.62,67.86,283700.0,53.3494,53.507,53.2863,53.4755,283700.0
2010-07-23 15:50:00,67.87,67.95,67.81,67.93,382500.0,53.4834,53.5464,53.4361,53.5306,382500.0
2010-07-26 09:30:00,68.15,68.5,68.02,68.14,250300.0,53.704,53.9798,53.6016,53.6961,250300.0
2010-07-26 09:40:00,68.17,68.3,68.01,68.08,207800.0,53.7198,53.8222,53.5937,53.6488,207800.0
2010-07-26 09:50:00,68.07,68.3,68.0,68.27,169400.0,53.641,53.8222,53.5858,53.7986,169400.0
2010-07-26 10:00:00,68.28,68.99,68.28,68.94,266900.0,53.8064,54.3659,53.8064,54.3265,266900.0
2010-07-26 10:10:00,68.95,68.99,68.8,68.86,128800.0,54.3344,54.3659,54.2162,54.2635,128800.0
2010-07-26 10:20:00,68.87,68.98,68.6,68.63,110100.0,54.2714,54.3581,54.0586,54.0823,110100.0
2010-07-26 10:30:00,68.62,68.7,68.42,68.54,330500.0,54.0744,54.1374,53.9168,54.0113,330500.0
2010-07-26 10:40:00,68.54,68.61,68.3,68.5,173100.0,54.0113,54.0665,53.8222,53.9798,173100.0
2010-07-26 10:50:00,68.51,68.56,68.36,68.5,114900.0,53.9877,54.0271,53.8695,53.9798,114900.0
2010-07-26 11:00:00,68.51,68.67,68.42,68.51,70800.0,53.9877,54.1138,53.9168,53.9877,70800.0
2010-07-26 11:10:00,68.54,68.82,68.5,68.72,101900.0,54.0113,54.232,53.9798,54.1532,101900.0
2010-07-26 11:20:00,68.73,68.74,68.6,68.67,94800.0,54.1611,54.1689,54.0586,54.1138,94800.0
2010-07-26 11:30:00,68.67,68.68,68.47,68.51,111000.0,54.1138,54.1217,53.9562,53.9877,111000.0
2010-07-26 11:40:00,68.5,68.58,68.46,68.54,156300.0,53.9798,54.0428,53.9483,54.0113,156300.0
2010-07-26 11:50:00,68.55,68.58,68.39,68.46,68800.0,54.0192,54.0428,53.8931,53.9483,68800.0
2010-07-26 12:00:00,68.48,68.6,68.4,68.58,87900.0,53.964,54.0586,53.901,54.0428,87900.0
2010-07-26 12:10:00,68.57,68.59,68.46,68.46,53100.0,54.035,54.0507,53.9483,53.9483,53100.0
2010-07-26 12:20:00,68.46,68.52,68.44,68.49,51900.0,53.9483,53.9956,53.9325,53.9719,51900.0
2010-07-26 12:30:00,68.49,68.51,68.46,68.5,55000.0,53.9719,53.9877,53.9483,53.9798,55000.0
2010-07-26 12:40:00,68.5,68.51,68.42,68.48,65800.0,53.9798,53.9877,53.9168,53.964,65800.0
2010-07-26 12:50:00,68.47,68.51,68.42,68.46,64900.0,53.9562,53.9877,53.9168,53.9483,64900.0
2010-07-26 13:00:00,68.46,68.5,68.35,68.43,79700.0,53.9483,53.9798,53.8616,53.9246,79700.0
2010-07-26 13:10:00,68.43,68.51,68.43,68.5,38700.0,53.9246,53.9877,53.9246,53.9798,38700.0
2010-07-26 13:20:00,68.5,68.54,68.39,68.51,119100.0,53.9798,54.0113,53.8931,53.9877,119100.0
2010-07-26 13:30:00,68.5,68.58,68.47,68.49,86500.0,53.9798,54.0428,53.9562,53.9719,86500.0
2010-07-26 13:40:00,68.48,68.56,68.47,68.5,45400.0,53.964,54.0271,53.9562,53.9798,45400.0
2010-07-26 13:50:00,68.51,68.53,68.44,68.5,71600.0,53.9877,54.0034,53.9325,53.9798,71600.0
2010-07-26 14:00:00,68.5,68.54,68.45,68.49,60300.0,53.9798,54.0113,53.9404,53.9719,60300.0
2010-07-26 14:10:00,68.49,68.58,68.48,68.58,47400.0,53.9719,54.0428,53.964,54.0428,47400.0
2010-07-26 14:20:00,68.57,68.58,68.46,68.48,140900.0,54.035,54.0428,53.9483,53.964,140900.0
2010-07-26 14:30:00,68.47,68.47,68.38,68.4,77100.0,53.9562,53.9562,53.8852,53.901,77100.0
2010-07-26 14:40:00,68.41,68.47,68.4,68.45,68800.0,53.9089,53.9562,53.901,53.9404,68800.0
2010-07-26 14:50:00,68.44,68.47,68.34,68.39,76500.0,53.9325,53.9562,53.8537,53.8931,76500.0
2010-07-26 15:00:00,68.38,68.6,68.38,68.55,128400.0,53.8852,54.0586,53.8852,54.0192,128400.0
2010-07-26 15:10:00,68.55,68.58,68.47,68.53,91500.0,54.0192,54.0428,53.9562,54.0034,91500.0
2010-07-26 15:20:00,68.54,68.7,68.51,68.6,145800.0,54.0113,54.1374,53.9877,54.0586,145800.0
2010-07-26 15:30:00,68.6,68.69,68.58,68.64,117700.0,54.0586,54.1295,54.0428,54.0901,117700.0
2010-07-26 15:40:00,68.65,68.83,68.63,68.82,232200.0,54.098,54.2399,54.0823,54.232,232200.0
2010-07-26 15:50:00,68.81,68.9,68.74,68.84,479100.0,54.2241,54.295,54.1689,54.2477,479100.0
2010-07-27 09:30:00,69.26,69.5,69.12,69.5,256700.0,54.5787,54.7678,54.4684,54.7678,256700.0
2010-07-27 09:40:00,69.46,69.75,69.42,69.52,183500.0,54.7363,54.9648,54.7048,54.7836,183500.0
2010-07-27 09:50:00,69.53,69.58,69.01,69.16,297200.0,54.7915,54.8309,54.3817,54.4999,297200.0
2010-07-27 10:00:00,69.16,69.45,69.02,69.02,254400.0,54.4999,54.7284,54.3896,54.3896,254400.0
2010-07-27 10:10:00,69.02,69.13,68.86,69.1,163000.0,54.3896,54.4763,54.2635,54.4526,163000.0
2010-07-27 10:20:00,69.14,69.48,69.09,69.37,172600.0,54.4841,54.7521,54.4447,54.6654,172600.0
2010-07-27 10:30:00,69.36,69.59,69.33,69.37,212300.0,54.6575,54.8388,54.6339,54.6654,212300.0
2010-07-27 10:40:00,69.34,69.35,69.03,69.26,123100.0,54.6417,54.6496,54.3975,54.5787,123100.0
2010-07-27 10:50:00,69.26,69.41,69.19,69.28,66500.0,54.5787,54.6969,54.5235,54.5945,66500.0
2010-07-27 11:00:00,69.28,69.28,69.02,69.21,110600.0,54.5945,54.5945,54.3896,54.5393,110600.0
2010-07-27 11:10:00,69.21,69.22,69.03,69.03,91500.0,54.5393,54.5472,54.3975,54.3975,91500.0
2010-07-27 11:20:00,69.03,69.13,68.97,69.1,79400.0,54.3975,54.4763,54.3502,54.4526,79400.0
2010-07-27 11:30:00,69.1,69.18,69.0,69.04,83500.0,54.4526,54.5157,54.3738,54.4053,83500.0
2010-07-27 11:40:00,69.04,69.12,69.0,69.02,43800.0,54.4053,54.4684,54.3738,54.3896,43800.0
2010-07-27 11:50:00,69.03,69.05,68.91,69.04,64200.0,54.3975,54.4132,54.3029,54.4053,64200.0
2010-07-27 12:00:00,69.04,69.05,68.88,68.92,44700.0,54.4053,54.4132,54.2793,54.3108,44700.0
2010-07-27 12:10:00,68.93,69.22,68.92,69.12,52200.0,54.3187,54.5472,54.3108,54.4684,52200.0
2010-07-27 12:20:00,69.13,69.27,69.12,69.26,48300.0,54.4763,54.5866,54.4684,54.5787,48300.0
2010-07-27 12:30:00,69.26,69.29,69.2,69.27,69900.0,54.5787,54.6023,54.5314,54.5866,69900.0
2010-07-27 12:40:00,69.28,69.39,69.22,69.26,69100.0,54.5945,54.6812,54.5472,54.5787,69100.0
2010-07-27 12:50:00,69.27,69.34,68.91,68.93,135100.0,54.5866,54.6417,54.3029,54.3187,135100.0
2010-07-27 13:00:00,68.91,68.91,68.73,68.75,110200.0,54.3029,54.3029,54.1611,54.1768,110200.0
2010-07-27 13:10:00,68.76,68.84,68.6,68.62,85800.0,54.1847,54.2477,54.0586,54.0744,85800.0
2010-07-27 13:20:00,68.62,68.69,68.46,68.49,83200.0,54.0744,54.1295,53.9483,53.9719,83200.0
2010-07-27 13:30:00,68.49,68.6,68.42,68.59,72200.0,53.9719,54.0586,53.9168,54.0507,72200.0
2010-07-27 13:40:00,68.61,68.88,68.48,68.84,70400.0,54.0665,54.2793,53.964,54.2477,70400.0
2010-07-27 13:50:00,68.87,69.07,68.79,68.96,89600.0,54.2714,54.429,54.2083,54.3423,89600.0
2010-07-27 14:00:00,68.95,69.04,68.87,68.89,97900.0,54.3344,54.4053,54.2714,54.2871,97900.0
2010-07-27 14:10:00,68.89,68.98,68.62,68.96,120200.0,54.2871,54.3581,54.0744,54.3423,120200.0
2010-07-27 14:20:00,68.96,68.99,68.82,68.86,115600.0,54.3423,54.3659,54.232,54.2635,115600.0
2010-07-27 14:30:00,68.87,68.92,68.72,68.87,76600.0,54.2714,54.3108,54.1532,54.2714,76600.0
2010-07-27 14:40:00,68.86,68.87,68.66,68.73,78600.0,54.2635,54.2714,54.1059,54.1611,78600.0
2010-07-27 14:50:00,68.71,68.75,68.52,68.73,122000.0,54.1453,54.1768,53.9956,54.1611,122000.0
2010-07-27 15:00:00,68.73,68.96,68.67,68.9,133700.0,54.1611,54.3423,54.1138,54.295,133700.0
2010-07-27 15:10:00,68.9,68.95,68.67,68.71,129500.0,54.295,54.3344,54.1138,54.1453,129500.0
2010-07-27 15:20:00,68.7,68.76,68.61,68.66,215600.0,54.1374,54.1847,54.0665,54.1059,215600.0
2010-07-27 15:30:00,68.65,68.67,68.47,68.49,161900.0,54.098,54.1138,53.9562,53.9719,161900.0
2010-07-27 15:40:00,68.49,68.55,68.4,68.42,272000.0,53.9719,54.0192,53.901,53.9168,272000.0
2010-07-27 15:50:00,68.42,68.67,68.42,68.61,345600.0,53.9168,54.1138,53.9168,54.0665,345600.0
2010-07-28 09:30:00,67.62,68.0,67.2,67.7,346400.0,53.2863,53.5858,52.9554,53.3494,346400.0
2010-07-28 09:40:00,67.74,67.91,67.4,67.69,168000.0,53.3809,53.5149,53.113,53.3415,168000.0
2010-07-28 09:50:00,67.66,67.8,67.07,67.61,247200.0,53.3179,53.4282,52.8529,53.2785,247200.0
2010-07-28 10:00:00,67.61,67.64,67.08,67.11,241400.0,53.2785,53.3021,52.8608,52.8845,241400.0
2010-07-28 10:10:00,67.12,67.42,67.07,67.27,143300.0,52.8923,53.1287,52.8529,53.0105,143300.0
2010-07-28 10:20:00,67.28,67.29,67.11,67.28,96600.0,53.0184,53.0263,52.8845,53.0184,96600.0
2010-07-28 10:30:00,67.28,67.55,67.1,67.44,230200.0,53.0184,53.2312,52.8766,53.1445,230200.0
2010-07-28 10:40:00,67.44,67.62,67.33,67.54,160400.0,53.1445,53.2863,53.0578,53.2233,160400.0
2010-07-28 10:50:00,67.54,67.61,67.45,67.57,134400.0,53.2233,53.2785,53.1524,53.2469,134400.0
2010-07-28 11:00:00,67.57,67.6,67.45,67.52,97900.0,53.2469,53.2706,53.1524,53.2075,97900.0
2010-07-28 11:10:00,67.52,67.54,67.35,67.46,80700.0,53.2075,53.2233,53.0736,53.1603,80700.0
2010-07-28 11:20:00,67.45,67.6,67.33,67.55,151100.0,53.1524,53.2706,53.0578,53.2312,151100.0
2010-07-28 11:30:00,67.54,67.7,67.46,67.62,109900.0,53.2233,53.3494,53.1603,53.2863,109900.0
2010-07-28 11:40:00,67.61,67.7,67.46,67.47,73900.0,53.2785,53.3494,53.1603,53.1681,73900.0
2010-07-28 11:50:00,67.46,67.62,67.46,67.55,46000.0,53.1603,53.2863,53.1603,53.2312,46000.0
2010-07-28 12:00:00,67.54,67.67,67.49,67.67,63900.0,53.2233,53.3257,53.1839,53.3257,63900.0
2010-07-28 12:10:00,67.66,67.72,67.61,67.67,124300.0,53.3179,53.3651,53.2785,53.3257,124300.0
2010-07-28 12:20:00,67.67,67.67,67.56,67.57,62400.0,53.3257,53.3257,53.2391,53.2469,62400.0
2010-07-28 12:30:00,67.56,67.61,67.5,67.53,48100.0,53.2391,53.2785,53.1918,53.2154,48100.0
2010-07-28 12:40:00,67.54,67.63,67.51,67.54,151600.0,53.2233,53.2942,53.1997,53.2233,151600.0
2010-07-28 12:50:00,67.55,67.64,67.53,67.62,70800.0,53.2312,53.3021,53.2154,53.2863,70800.0
2010-07-28 13:00:00,67.62,67.77,67.62,67.77,115100.0,53.2863,53.4045,53.2863,53.4045,115100.0
2010-07-28 13:10:00,67.77,67.77,67.62,67.62,136700.0,53.4045,53.4045,53.2863,53.2863,136700.0
2010-07-28 13:20:00,67.61,67.61,67.49,67.6,112600.0,53.2785,53.2785,53.1839,53.2706,112600.0
2010-07-28 13:30:00,67.6,67.68,67.49,67.64,68600.0,53.2706,53.3336,53.1839,53.3021,68600.0
2010-07-28 13:40:00,67.65,67.73,67.61,67.65,50600.0,53.31,53.373,53.2785,53.31,50600.0
2010-07-28 13:50:00,67.65,67.73,67.6,67.64,41800.0,53.31,53.373,53.2706,53.3021,41800.0
2010-07-28 14:00:00,67.64,67.73,67.56,67.7,77900.0,53.3021,53.373,53.2391,53.3494,77900.0
2010-07-28 14:10:00,67.71,67.74,67.4,67.4,75500.0,53.3573,53.3809,53.113,53.113,75500.0
2010-07-28 14:20:00,67.4,67.48,67.26,67.38,61100.0,53.113,53.176,53.0027,53.0972,61100.0
2010-07-28 14:30:00,67.39,67.47,67.32,67.34,49100.0,53.1051,53.1681,53.0499,53.0657,49100.0
2010-07-28 14:40:00,67.34,67.38,67.16,67.16,72000.0,53.0657,53.0972,52.9239,52.9239,72000.0
2010-07-28 14:50:00,67.16,67.31,67.16,67.24,56900.0,52.9239,53.0421,52.9239,52.9869,56900.0
2010-07-28 15:00:00,67.25,67.32,67.04,67.08,127900.0,52.9948,53.0499,52.8293,52.8608,127900.0
2010-07-28 15:10:00,67.09,67.09,66.9,67.06,186700.0,52.8687,52.8687,52.719,52.845,186700.0
2010-07-28 15:20:00,67.05,67.18,67.0,67.14,116500.0,52.8372,52.9396,52.7978,52.9081,116500.0
2010-07-28 15:30:00,67.14,67.35,67.13,67.19,164500.0,52.9081,53.0736,52.9002,52.9475,164500.0
2010-07-28 15:40:00,67.18,67.38,67.12,67.25,229500.0,52.9396,53.0972,52.8923,52.9948,229500.0
2010-07-28 15:50:00,67.23,67.34,67.14,67.32,423900.0,52.979,53.0657,52.9081,53.0499,423900.0
2010-07-29 09:30:00,67.85,68.2,67.76,68.03,194000.0,53.4676,53.7434,53.3967,53.6094,194000.0
2010-07-29 09:40:00,68.03,68.53,68.03,68.14,118000.0,53.6094,54.0034,53.6094,53.6961,118000.0
2010-07-29 09:50:00,68.12,68.3,67.97,68.23,101100.0,53.6804,53.8222,53.5622,53.767,101100.0
2010-07-29 10:00:00,68.22,68.23,67.78,67.93,131500.0,53.7592,53.767,53.4124,53.5306,131500.0
2010-07-29 10:10:00,67.93,68.1,67.82,68.09,81200.0,53.5306,53.6646,53.4439,53.6567,81200.0
2010-07-29 10:20:00,68.08,68.1,67.8,67.87,81400.0,53.6488,53.6646,53.4282,53.4834,81400.0
2010-07-29 10:30:00,67.87,68.05,67.8,67.98,92800.0,53.4834,53.6252,53.4282,53.57,92800.0
2010-07-29 10:40:00,67.98,68.04,67.82,67.94,94600.0,53.57,53.6173,53.4439,53.5385,94600.0
2010-07-29 10:50:00,67.96,68.11,67.85,68.02,98600.0,53.5543,53.6725,53.4676,53.6016,98600.0
2010-07-29 11:00:00,68.01,68.02,67.76,67.81,80900.0,53.5937,53.6016,53.3967,53.4361,80900.0
2010-07-29 11:10:00,67.82,67.92,67.51,67.51,87700.0,53.4439,53.5228,53.1997,53.1997,87700.0
2010-07-29 11:20:00,67.53,67.53,67.22,67.24,118300.0,53.2154,53.2154,52.9711,52.9869,118300.0
2010-07-29 11:30:00,67.25,67.4,67.0,67.33,183400.0,52.9948,53.113,52.7978,53.0578,183400.0
2010-07-29 11:40:00,67.34,67.37,67.1,67.15,57300.0,53.0657,53.0893,52.8766,52.916,57300.0
2010-07-29 11:50:00,67.13,67.22,67.0,67.06,85400.0,52.9002,52.9711,52.7978,52.845,85400.0
2010-07-29 12:00:00,67.06,67.06,66.69,66.92,171700.0,52.845,52.845,52.5535,52.7347,171700.0
2010-07-29 12:10:00,66.93,67.15,66.93,67.1,50700.0,52.7426,52.916,52.7426,52.8766,50700.0
2010-07-29 12:20:00,67.1,67.17,66.95,67.12,51900.0,52.8766,52.9317,52.7584,52.8923,51900.0
2010-07-29 12:30:00,67.12,67.13,66.94,67.01,50200.0,52.8923,52.9002,52.7505,52.8056,50200.0
2010-07-29 12:40:00,67.01,67.06,66.93,66.96,28300.0,52.8056,52.845,52.7426,52.7662,28300.0
2010-07-29 12:50:00,66.95,67.22,66.86,67.19,51800.0,52.7584,52.9711,52.6874,52.9475,51800.0
2010-07-29 13:00:00,67.18,67.83,67.05,67.19,70800.0,52.9396,53.4518,52.8372,52.9475,70800.0
2010-07-29 13:10:00,67.2,67.47,67.16,67.43,97700.0,52.9554,53.1681,52.9239,53.1366,97700.0
2010-07-29 13:20:00,67.43,67.54,67.33,67.49,89000.0,53.1366,53.2233,53.0578,53.1839,89000.0
2010-07-29 13:30:00,67.47,67.68,67.46,67.68,81400.0,53.1681,53.3336,53.1603,53.3336,81400.0
2010-07-29 13:40:00,67.68,67.8,67.64,67.8,73700.0,53.3336,53.4282,53.3021,53.4282,73700.0
2010-07-29 13:50:00,67.8,67.84,67.67,67.69,75800.0,53.4282,53.4597,53.3257,53.3415,75800.0
2010-07-29 14:00:00,67.67,67.7,67.43,67.47,81900.0,53.3257,53.3494,53.1366,53.1681,81900.0
2010-07-29 14:10:00,67.46,67.5,67.35,67.46,47000.0,53.1603,53.1918,53.0736,53.1603,47000.0
2010-07-29 14:20:00,67.45,67.65,67.45,67.62,51700.0,53.1524,53.31,53.1524,53.2863,51700.0
2010-07-29 14:30:00,67.63,67.8,67.47,67.73,83300.0,53.2942,53.4282,53.1681,53.373,83300.0
2010-07-29 14:40:00,67.74,67.9,67.69,67.84,81800.0,53.3809,53.507,53.3415,53.4597,81800.0
2010-07-29 14:50:00,67.82,67.91,67.66,67.78,87700.0,53.4439,53.5149,53.3179,53.4124,87700.0
2010-07-29 15:00:00,67.78,67.78,67.58,67.6,77300.0,53.4124,53.4124,53.2548,53.2706,77300.0
2010-07-29 15:10:00,67.6,67.91,67.6,67.83,84000.0,53.2706,53.5149,53.2706,53.4518,84000.0
2010-07-29 15:20:00,67.83,67.84,67.65,67.68,110200.0,53.4518,53.4597,53.31,53.3336,110200.0
2010-07-29 15:30:00,67.68,67.75,67.43,67.48,153700.0,53.3336,53.3888,53.1366,53.176,153700.0
2010-07-29 15:40:00,67.49,67.53,67.24,67.27,235500.0,53.1839,53.2154,52.9869,53.0105,235500.0
2010-07-29 15:50:00,67.29,67.35,67.15,67.22,323100.0,53.0263,53.0736,52.916,52.9711,323100.0
2010-07-30 09:30:00,66.64,66.89,66.47,66.73,292900.0,52.5141,52.7111,52.3801,52.585,292900.0
2010-07-30 09:40:00,66.71,67.69,66.6,67.44,344600.0,52.5692,53.3415,52.4826,53.1445,344600.0
2010-07-30 09:50:00,67.44,67.47,67.04,67.33,151700.0,53.1445,53.1681,52.8293,53.0578,151700.0
2010-07-30 10:00:00,67.34,67.95,67.21,67.78,199600.0,53.0657,53.5464,52.9633,53.4124,199600.0
2010-07-30 10:10:00,67.78,67.89,67.62,67.69,147500.0,53.4124,53.4991,53.2863,53.3415,147500.0
2010-07-30 10:20:00,67.7,67.84,67.61,67.68,88700.0,53.3494,53.4597,53.2785,53.3336,88700.0
2010-07-30 10:30:00,67.68,68.0,67.67,67.97,107400.0,53.3336,53.5858,53.3257,53.5622,107400.0
2010-07-30 10:40:00,67.98,68.38,67.96,68.19,207000.0,53.57,53.8852,53.5543,53.7355,207000.0
2010-07-30 10:50:00,68.18,68.23,67.99,68.12,92000.0,53.7276,53.767,53.5779,53.6804,92000.0
2010-07-30 11:00:00,68.1,68.14,67.92,67.92,136100.0,53.6646,53.6961,53.5228,53.5228,136100.0
2010-07-30 11:10:00,67.93,67.96,67.76,67.76,90500.0,53.5306,53.5543,53.3967,53.3967,90500.0
2010-07-30 11:20:00,67.75,67.75,67.46,67.5,156900.0,53.3888,53.3888,53.1603,53.1918,156900.0
2010-07-30 11:30:00,67.5,67.68,67.45,67.53,129900.0,53.1918,53.3336,53.1524,53.2154,129900.0
2010-07-30 11:40:00,67.53,67.79,67.51,67.69,63800.0,53.2154,53.4203,53.1997,53.3415,63800.0
2010-07-30 11:50:00,67.7,67.86,67.68,67.86,44300.0,53.3494,53.4755,53.3336,53.4755,44300.0
2010-07-30 12:00:00,67.85,67.93,67.73,67.81,61900.0,53.4676,53.5306,53.373,53.4361,61900.0
2010-07-30 12:10:00,67.8,67.8,67.6,67.65,78700.0,53.4282,53.4282,53.2706,53.31,78700.0
2010-07-30 12:20:00,67.64,67.76,67.59,67.71,50900.0,53.3021,53.3967,53.2627,53.3573,50900.0
2010-07-30 12:30:00,67.72,67.75,67.62,67.72,46800.0,53.3651,53.3888,53.2863,53.3651,46800.0
2010-07-30 12:40:00,67.7,67.78,67.7,67.73,73100.0,53.3494,53.4124,53.3494,53.373,73100.0
2010-07-30 12:50:00,67.74,67.79,67.72,67.74,59300.0,53.3809,53.4203,53.3651,53.3809,59300.0
2010-07-30 13:00:00,67.75,67.88,67.75,67.83,33900.0,53.3888,53.4912,53.3888,53.4518,33900.0
2010-07-30 13:10:00,67.81,67.82,67.58,67.61,81900.0,53.4361,53.4439,53.2548,53.2785,81900.0
2010-07-30 13:20:00,67.62,67.72,67.59,67.7,69700.0,53.2863,53.3651,53.2627,53.3494,69700.0
2010-07-30 13:30:00,67.69,67.7,67.55,67.59,52100.0,53.3415,53.3494,53.2312,53.2627,52100.0
2010-07-30 13:40:00,67.59,67.71,67.55,67.69,68700.0,53.2627,53.3573,53.2312,53.3415,68700.0
2010-07-30 13:50:00,67.69,67.69,67.42,67.5,76300.0,53.3415,53.3415,53.1287,53.1918,76300.0
2010-07-30 14:00:00,67.49,67.6,67.45,67.5,123200.0,53.1839,53.2706,53.1524,53.1918,123200.0
2010-07-30 14:10:00,67.51,67.74,67.5,67.72,122300.0,53.1997,53.3809,53.1918,53.3651,122300.0
2010-07-30 14:20:00,67.72,67.85,67.71,67.78,74200.0,53.3651,53.4676,53.3573,53.4124,74200.0
2010-07-30 14:30:00,67.78,67.85,67.7,67.72,78000.0,53.4124,53.4676,53.3494,53.3651,78000.0
2010-07-30 14:40:00,67.73,67.89,67.72,67.82,102300.0,53.373,53.4991,53.3651,53.4439,102300.0
2010-07-30 14:50:00,67.8,67.82,67.64,67.67,145100.0,53.4282,53.4439,53.3021,53.3257,145100.0
2010-07-30 15:00:00,67.7,67.8,67.63,67.79,106000.0,53.3494,53.4282,53.2942,53.4203,106000.0
2010-07-30 15:10:00,67.8,68.21,67.78,68.1,218100.0,53.4282,53.7513,53.4124,53.6646,218100.0
2010-07-30 15:20:00,68.1,68.31,68.1,68.22,205100.0,53.6646,53.8301,53.6646,53.7592,205100.0
2010-07-30 15:30:00,68.22,68.25,68.12,68.17,140700.0,53.7592,53.7828,53.6804,53.7198,140700.0
2010-07-30 15:40:00,68.16,68.26,68.11,68.15,416400.0,53.7119,53.7907,53.6725,53.704,416400.0
2010-07-30 15:50:00,68.14,68.31,68.1,68.14,739400.0,53.6961,53.8301,53.6646,53.6961,739400.0
2010-08-02 09:30:00,69.01,69.08,68.5,68.92,272900.0,54.3817,54.4369,53.9798,54.3108,272900.0
2010-08-02 09:40:00,68.87,68.87,68.52,68.86,86600.0,54.2714,54.2714,53.9956,54.2635,86600.0
2010-08-02 09:50:00,68.85,69.03,68.68,68.7,119100.0,54.2556,54.3975,54.1217,54.1374,119100.0
2010-08-02 10:00:00,68.68,69.09,68.65,68.69,332800.0,54.1217,54.4447,54.098,54.1295,332800.0
2010-08-02 10:10:00,68.7,69.18,68.65,69.11,137200.0,54.1374,54.5157,54.098,54.4605,137200.0
2010-08-02 10:20:00,69.13,69.26,69.1,69.25,88200.0,54.4763,54.5787,54.4526,54.5708,88200.0
2010-08-02 10:30:00,69.25,69.49,69.25,69.42,182800.0,54.5708,54.76,54.5708,54.7048,182800.0
2010-08-02 10:40:00,69.42,69.48,69.31,69.37,95600.0,54.7048,54.7521,54.6181,54.6654,95600.0
2010-08-02 10:50:00,69.35,69.45,69.32,69.41,72600.0,54.6496,54.7284,54.626,54.6969,72600.0
2010-08-02 11:00:00,69.42,69.44,69.32,69.4,99000.0,54.7048,54.7206,54.626,54.689,99000.0
2010-08-02 11:10:00,69.42,69.44,69.3,69.41,64000.0,54.7048,54.7206,54.6102,54.6969,64000.0
2010-08-02 11:20:00,69.41,69.52,69.4,69.51,67000.0,54.6969,54.7836,54.689,54.7757,67000.0
2010-08-02 11:30:00,69.51,69.87,69.51,69.83,171600.0,54.7757,55.0594,54.7757,55.0279,171600.0
2010-08-02 11:40:00,69.82,69.9,69.81,69.81,83300.0,55.02,55.083,55.0121,55.0121,83300.0
2010-08-02 11:50:00,69.81,69.93,69.8,69.93,82900.0,55.0121,55.1067,55.0042,55.1067,82900.0
2010-08-02 12:00:00,69.93,69.93,69.65,69.65,73500.0,55.1067,55.1067,54.886,54.886,73500.0
2010-08-02 12:10:00,69.64,69.65,69.41,69.43,95600.0,54.8782,54.886,54.6969,54.7127,95600.0
2010-08-02 12:20:00,69.41,69.46,69.29,69.3,85300.0,54.6969,54.7363,54.6023,54.6102,85300.0
2010-08-02 12:30:00,69.3,69.3,69.18,69.28,78500.0,54.6102,54.6102,54.5157,54.5945,78500.0
2010-08-02 12:40:00,69.27,69.42,69.25,69.36,74300.0,54.5866,54.7048,54.5708,54.6575,74300.0
2010-08-02 12:50:00,69.36,69.54,69.29,69.44,58200.0,54.6575,54.7994,54.6023,54.7206,58200.0
2010-08-02 13:00:00,69.43,69.6,69.43,69.57,40400.0,54.7127,54.8466,54.7127,54.823,40400.0
2010-08-02 13:10:00,69.54,69.65,69.53,69.61,52300.0,54.7994,54.886,54.7915,54.8545,52300.0
2010-08-02 13:20:00,69.61,69.65,69.55,69.58,31900.0,54.8545,54.886,54.8072,54.8309,31900.0
2010-08-02 13:30:00,69.58,69.58,69.36,69.57,144000.0,54.8309,54.8309,54.6575,54.823,144000.0
2010-08-02 13:40:00,69.54,69.62,69.52,69.57,44100.0,54.7994,54.8624,54.7836,54.823,44100.0
2010-08-02 13:50:00,69.56,69.68,69.52,69.59,46700.0,54.8151,54.9097,54.7836,54.8388,46700.0
2010-08-02 14:00:00,69.61,69.64,69.44,69.49,56300.0,54.8545,54.8782,54.7206,54.76,56300.0
2010-08-02 14:10:00,69.49,69.74,69.49,69.65,74700.0,54.76,54.957,54.76,54.886,74700.0
2010-08-02 14:20:00,69.65,69.65,69.5,69.57,56400.0,54.886,54.886,54.7678,54.823,56400.0
2010-08-02 14:30:00,69.55,69.77,69.55,69.72,103800.0,54.8072,54.9806,54.8072,54.9412,103800.0
2010-08-02 14:40:00,69.73,69.84,69.69,69.71,115200.0,54.9491,55.0358,54.9176,54.9333,115200.0
2010-08-02 14:50:00,69.71,69.87,69.69,69.84,78100.0,54.9333,55.0594,54.9176,55.0358,78100.0
2010-08-02 15:00:00,69.83,69.87,69.71,69.8,130600.0,55.0279,55.0594,54.9333,55.0042,130600.0
2010-08-02 15:10:00,69.82,69.84,69.75,69.8,108200.0,55.02,55.0358,54.9648,55.0042,108200.0
2010-08-02 15:20:00,69.8,69.83,69.74,69.75,120000.0,55.0042,55.0279,54.957,54.9648,120000.0
2010-08-02 15:30:00,69.76,69.86,69.72,69.74,144200.0,54.9727,55.0515,54.9412,54.957,144200.0
2010-08-02 15:40:00,69.74,69.77,69.64,69.65,313400.0,54.957,54.9806,54.8782,54.886,313400.0
2010-08-02 15:50:00,69.64,69.82,69.63,69.69,391600.0,54.8782,55.02,54.8703,54.9176,391600.0
2010-08-03 09:30:00,69.31,70.0,69.21,69.99,181100.0,54.6181,55.1618,54.5393,55.154,181100.0
2010-08-03 09:40:00,69.98,69.99,69.76,69.82,125900.0,55.1461,55.154,54.9727,55.02,125900.0
2010-08-03 09:50:00,69.81,69.82,69.35,69.37,127300.0,55.0121,55.02,54.6496,54.6654,127300.0
2010-08-03 10:00:00,69.36,69.36,69.12,69.22,128800.0,54.6575,54.6575,54.4684,54.5472,128800.0
2010-08-03 10:10:00,69.21,69.22,68.93,69.0,109200.0,54.5393,54.5472,54.3187,54.3738,109200.0
2010-08-03 10:20:00,69.02,69.16,68.93,68.96,107900.0,54.3896,54.4999,54.3187,54.3423,107900.0
2010-08-03 10:30:00,68.95,69.2,68.93,69.16,106300.0,54.3344,54.5314,54.3187,54.4999,106300.0
2010-08-03 10:40:00,69.14,69.44,69.11,69.35,82800.0,54.4841,54.7206,54.4605,54.6496,82800.0
2010-08-03 10:50:00,69.37,69.42,69.27,69.41,64500.0,54.6654,54.7048,54.5866,54.6969,64500.0
2010-08-03 11:00:00,69.43,69.48,69.37,69.4,53700.0,54.7127,54.7521,54.6654,54.689,53700.0
2010-08-03 11:10:00,69.42,69.54,69.38,69.54,49700.0,54.7048,54.7994,54.6733,54.7994,49700.0
2010-08-03 11:20:00,69.55,69.6,69.12,69.5,119500.0,54.8072,54.8466,54.4684,54.7678,119500.0
2010-08-03 11:30:00,69.5,69.7,69.48,69.65,50200.0,54.7678,54.9254,54.7521,54.886,50200.0
2010-08-03 11:40:00,69.65,69.77,69.53,69.56,45000.0,54.886,54.9806,54.7915,54.8151,45000.0
2010-08-03 11:50:00,69.55,69.62,69.54,69.57,38600.0,54.8072,54.8624,54.7994,54.823,38600.0
2010-08-03 12:00:00,69.56,69.61,69.48,69.5,53900.0,54.8151,54.8545,54.7521,54.7678,53900.0
2010-08-03 12:10:00,69.5,69.51,69.34,69.36,51400.0,54.7678,54.7757,54.6417,54.6575,51400.0
2010-08-03 12:20:00,69.36,69.44,69.32,69.43,73100.0,54.6575,54.7206,54.626,54.7127,73100.0
2010-08-03 12:30:00,69.42,69.54,69.42,69.54,83600.0,54.7048,54.7994,54.7048,54.7994,83600.0
2010-08-03 12:40:00,69.55,69.65,69.53,69.57,78300.0,54.8072,54.886,54.7915,54.823,78300.0
2010-08-03 12:50:00,69.58,69.66,69.53,69.55,42700.0,54.8309,54.8939,54.7915,54.8072,42700.0
2010-08-03 13:00:00,69.54,69.64,69.42,69.43,77900.0,54.7994,54.8782,54.7048,54.7127,77900.0
2010-08-03 13:10:00,69.43,69.51,69.41,69.5,27700.0,54.7127,54.7757,54.6969,54.7678,27700.0
2010-08-03 13:20:00,69.49,69.64,69.47,69.6,34100.0,54.76,54.8782,54.7442,54.8466,34100.0
2010-08-03 13:30:00,69.6,69.88,69.58,69.83,123000.0,54.8466,55.0673,54.8309,55.0279,123000.0
2010-08-03 13:40:00,69.82,69.87,69.76,69.81,68300.0,55.02,55.0594,54.9727,55.0121,68300.0
2010-08-03 13:50:00,69.83,69.92,69.74,69.8,84600.0,55.0279,55.0988,54.957,55.0042,84600.0
2010-08-03 14:00:00,69.79,69.81,69.72,69.8,49000.0,54.9964,55.0121,54.9412,55.0042,49000.0
2010-08-03 14:10:00,69.79,69.92,69.77,69.91,35200.0,54.9964,55.0988,54.9806,55.0909,35200.0
2010-08-03 14:20:00,69.91,69.92,69.84,69.92,37900.0,55.0909,55.0988,55.0358,55.0988,37900.0
2010-08-03 14:30:00,69.91,69.93,69.83,69.89,49400.0,55.0909,55.1067,55.0279,55.0752,49400.0
2010-08-03 14:40:00,69.89,69.89,69.78,69.83,90500.0,55.0752,55.0752,54.9885,55.0279,90500.0
2010-08-03 14:50:00,69.83,69.83,69.71,69.76,65000.0,55.0279,55.0279,54.9333,54.9727,65000.0
2010-08-03 15:00:00,69.76,69.76,69.65,69.69,77600.0,54.9727,54.9727,54.886,54.9176,77600.0
2010-08-03 15:10:00,69.7,69.83,69.64,69.65,72700.0,54.9254,55.0279,54.8782,54.886,72700.0
2010-08-03 15:20:00,69.64,69.64,69.47,69.56,125000.0,54.8782,54.8782,54.7442,54.8151,125000.0
2010-08-03 15:30:00,69.56,69.67,69.52,69.52,117000.0,54.8151,54.9018,54.7836,54.7836,117000.0
2010-08-03 15:40:00,69.52,69.6,69.44,69.5,270500.0,54.7836,54.8466,54.7206,54.7678,270500.0
2010-08-03 15:50:00,69.52,69.56,69.4,69.52,309800.0,54.7836,54.8151,54.689,54.7836,309800.0
2010-08-04 09:30:00,69.42,69.85,69.42,69.77,125300.0,55.0366,55.3775,55.0366,55.3141,125300.0
2010-08-04 09:40:00,69.77,69.82,69.5,69.7,69100.0,55.3141,55.3537,55.1,55.2586,69100.0
2010-08-04 09:50:00,69.72,69.8,69.54,69.77,67200.0,55.2744,55.3378,55.1317,55.3141,67200.0
2010-08-04 10:00:00,69.77,69.93,69.74,69.76,106900.0,55.3141,55.4409,55.2903,55.3061,106900.0
2010-08-04 10:10:00,69.77,69.78,69.22,69.22,124100.0,55.3141,55.322,54.878,54.878,124100.0
2010-08-04 10:20:00,69.22,69.36,69.16,69.3,100800.0,54.878,54.989,54.8304,54.9414,100800.0
2010-08-04 10:30:00,69.3,69.47,69.2,69.34,153500.0,54.9414,55.0762,54.8622,54.9732,153500.0
2010-08-04 10:40:00,69.34,69.43,69.2,69.35,68500.0,54.9732,55.0445,54.8622,54.9811,68500.0
2010-08-04 10:50:00,69.33,69.54,69.31,69.54,51100.0,54.9652,55.1317,54.9494,55.1317,51100.0
2010-08-04 11:00:00,69.55,69.66,69.39,69.6,66600.0,55.1396,55.2268,55.0128,55.1793,66600.0
2010-08-04 11:10:00,69.59,69.65,69.55,69.59,33500.0,55.1714,55.2189,55.1396,55.1714,33500.0
2010-08-04 11:20:00,69.58,69.62,69.57,69.59,44100.0,55.1634,55.1951,55.1555,55.1714,44100.0
2010-08-04 11:30:00,69.56,69.67,69.51,69.56,84900.0,55.1476,55.2348,55.1079,55.1476,84900.0
2010-08-04 11:40:00,69.57,69.65,69.54,69.63,38500.0,55.1555,55.2189,55.1317,55.2031,38500.0
2010-08-04 11:50:00,69.63,69.7,69.58,69.6,79700.0,55.2031,55.2586,55.1634,55.1793,79700.0
2010-08-04 12:00:00,69.58,69.65,69.55,69.6,64700.0,55.1634,55.2189,55.1396,55.1793,64700.0
2010-08-04 12:10:00,69.6,69.65,69.57,69.61,65600.0,55.1793,55.2189,55.1555,55.1872,65600.0
2010-08-04 12:20:00,69.61,69.74,69.6,69.62,120700.0,55.1872,55.2903,55.1793,55.1951,120700.0
2010-08-04 12:30:00,69.62,69.63,69.54,69.54,78900.0,55.1951,55.2031,55.1317,55.1317,78900.0
2010-08-04 12:40:00,69.58,69.59,69.52,69.57,61700.0,55.1634,55.1714,55.1159,55.1555,61700.0
2010-08-04 12:50:00,69.56,69.59,69.52,69.57,34400.0,55.1476,55.1714,55.1159,55.1555,34400.0
2010-08-04 13:00:00,69.56,69.62,69.42,69.46,49200.0,55.1476,55.1951,55.0366,55.0683,49200.0
2010-08-04 13:10:00,69.48,69.48,69.36,69.39,96100.0,55.0841,55.0841,54.989,55.0128,96100.0
2010-08-04 13:20:00,69.38,69.42,69.3,69.35,94400.0,55.0049,55.0366,54.9414,54.9811,94400.0
2010-08-04 13:30:00,69.37,69.4,69.3,69.38,88400.0,54.9969,55.0207,54.9414,55.0049,88400.0
2010-08-04 13:40:00,69.39,69.4,69.31,69.4,22200.0,55.0128,55.0207,54.9494,55.0207,22200.0
2010-08-04 13:50:00,69.39,69.4,69.27,69.34,37400.0,55.0128,55.0207,54.9177,54.9732,37400.0
2010-08-04 14:00:00,69.34,69.5,69.3,69.44,102100.0,54.9732,55.1,54.9414,55.0524,102100.0
2010-08-04 14:10:00,69.44,69.48,69.35,69.38,51800.0,55.0524,55.0841,54.9811,55.0049,51800.0
2010-08-04 14:20:00,69.39,69.4,69.3,69.37,36900.0,55.0128,55.0207,54.9414,54.9969,36900.0
2010-08-04 14:30:00,69.36,69.41,69.23,69.27,77500.0,54.989,55.0286,54.8859,54.9177,77500.0
2010-08-04 14:40:00,69.26,69.34,69.24,69.28,91700.0,54.9097,54.9732,54.8939,54.9256,91700.0
2010-08-04 14:50:00,69.28,69.31,69.21,69.23,72100.0,54.9256,54.9494,54.8701,54.8859,72100.0
2010-08-04 15:00:00,69.24,69.27,69.19,69.22,83800.0,54.8939,54.9177,54.8542,54.878,83800.0
2010-08-04 15:10:00,69.22,69.33,69.16,69.25,129700.0,54.878,54.9652,54.8304,54.9018,129700.0
2010-08-04 15:20:00,69.26,69.41,69.25,69.36,123100.0,54.9097,55.0286,54.9018,54.989,123100.0
2010-08-04 15:30:00,69.37,69.41,69.3,69.33,156000.0,54.9969,55.0286,54.9414,54.9652,156000.0
2010-08-04 15:40:00,69.32,69.39,69.27,69.29,217100.0,54.9573,55.0128,54.9177,54.9335,217100.0
2010-08-04 15:50:00,69.29,69.36,69.18,69.25,325300.0,54.9335,54.989,54.8463,54.9018,325300.0
2010-08-05 09:30:00,68.73,69.25,68.71,69.21,166900.0,54.4895,54.9018,54.4737,54.8701,166900.0
2010-08-05 09:40:00,69.22,69.22,68.77,68.82,118100.0,54.878,54.878,54.5213,54.5609,118100.0
2010-08-05 09:50:00,68.82,68.9,68.54,68.55,103800.0,54.5609,54.6243,54.3389,54.3468,103800.0
2010-08-05 10:00:00,68.55,69.0,68.55,68.74,112500.0,54.3468,54.7036,54.3468,54.4975,112500.0
2010-08-05 10:10:00,68.77,68.96,68.77,68.85,74700.0,54.5213,54.6719,54.5213,54.5847,74700.0
2010-08-05 10:20:00,68.83,69.06,68.81,69.06,123000.0,54.5688,54.7512,54.553,54.7512,123000.0
2010-08-05 10:30:00,69.05,69.14,68.99,69.06,90100.0,54.7432,54.8146,54.6957,54.7512,90100.0
2010-08-05 10:40:00,69.05,69.08,68.89,68.99,50000.0,54.7432,54.767,54.6164,54.6957,50000.0
2010-08-05 10:50:00,68.99,69.03,68.73,68.78,61900.0,54.6957,54.7274,54.4895,54.5292,61900.0
2010-08-05 11:00:00,68.79,68.82,68.54,68.63,88100.0,54.5371,54.5609,54.3389,54.4103,88100.0
2010-08-05 11:10:00,68.62,68.93,68.61,68.93,46800.0,54.4023,54.6481,54.3944,54.6481,46800.0
2010-08-05 11:20:00,68.96,69.0,68.88,68.98,80100.0,54.6719,54.7036,54.6085,54.6877,80100.0
2010-08-05 11:30:00,69.0,69.01,68.81,68.85,28400.0,54.7036,54.7115,54.553,54.5847,28400.0
2010-08-05 11:40:00,68.86,69.06,68.84,68.9,87500.0,54.5926,54.7512,54.5767,54.6243,87500.0
2010-08-05 11:50:00,68.9,69.0,68.73,68.85,100500.0,54.6243,54.7036,54.4895,54.5847,100500.0
2010-08-05 12:00:00,68.83,69.0,68.81,68.89,97400.0,54.5688,54.7036,54.553,54.6164,97400.0
2010-08-05 12:10:00,68.88,68.97,68.83,68.9,83700.0,54.6085,54.6798,54.5688,54.6243,83700.0
2010-08-05 12:20:00,68.88,68.88,68.65,68.68,161700.0,54.6085,54.6085,54.4261,54.4499,161700.0
2010-08-05 12:30:00,68.68,68.77,68.6,68.75,31000.0,54.4499,54.5213,54.3865,54.5054,31000.0
2010-08-05 12:40:00,68.74,68.76,68.6,68.66,109200.0,54.4975,54.5133,54.3865,54.434,109200.0
2010-08-05 12:50:00,68.68,68.69,68.5,68.5,51100.0,54.4499,54.4578,54.3072,54.3072,51100.0
2010-08-05 13:00:00,68.52,68.6,68.41,68.49,95500.0,54.3231,54.3865,54.2358,54.2993,95500.0
2010-08-05 13:10:00,68.49,68.52,68.33,68.36,89900.0,54.2993,54.3231,54.1724,54.1962,89900.0
2010-08-05 13:20:00,68.35,68.52,68.35,68.52,34200.0,54.1883,54.3231,54.1883,54.3231,34200.0
2010-08-05 13:30:00,68.52,68.56,68.46,68.46,63600.0,54.3231,54.3548,54.2755,54.2755,63600.0
2010-08-05 13:40:00,68.45,68.58,68.42,68.52,83300.0,54.2676,54.3706,54.2438,54.3231,83300.0
2010-08-05 13:50:00,68.51,68.61,68.47,68.54,103400.0,54.3151,54.3944,54.2834,54.3389,103400.0
2010-08-05 14:00:00,68.55,68.62,68.51,68.6,37800.0,54.3468,54.4023,54.3151,54.3865,37800.0
2010-08-05 14:10:00,68.6,68.68,68.58,68.6,84600.0,54.3865,54.4499,54.3706,54.3865,84600.0
2010-08-05 14:20:00,68.6,68.63,68.49,68.53,115300.0,54.3865,54.4103,54.2993,54.331,115300.0
2010-08-05 14:30:00,68.54,68.56,68.47,68.47,49200.0,54.3389,54.3548,54.2834,54.2834,49200.0
2010-08-05 14:40:00,68.47,68.54,68.44,68.49,56000.0,54.2834,54.3389,54.2596,54.2993,56000.0
2010-08-05 14:50:00,68.5,68.54,68.46,68.46,319600.0,54.3072,54.3389,54.2755,54.2755,319600.0
2010-08-05 15:00:00,68.47,68.62,68.46,68.55,162100.0,54.2834,54.4023,54.2755,54.3468,162100.0
2010-08-05 15:10:00,68.55,68.65,68.53,68.57,183200.0,54.3468,54.4261,54.331,54.3627,183200.0
2010-08-05 15:20:00,68.57,68.66,68.52,68.56,130500.0,54.3627,54.434,54.3231,54.3548,130500.0
2010-08-05 15:30:00,68.56,68.62,68.53,68.55,140600.0,54.3548,54.4023,54.331,54.3468,140600.0
2010-08-05 15:40:00,68.54,68.58,68.47,68.5,197200.0,54.3389,54.3706,54.2834,54.3072,197200.0
2010-08-05 15:50:00,68.5,68.71,68.5,68.7,313500.0,54.3072,54.4737,54.3072,54.4658,313500.0
2010-08-06 09:30:00,67.86,68.57,67.58,68.3,224000.0,53.7998,54.3627,53.5778,54.1486,224000.0
2010-08-06 09:40:00,68.32,68.54,67.94,68.1,137800.0,54.1645,54.3389,53.8632,53.9901,137800.0
2010-08-06 09:50:00,68.13,68.65,68.13,68.62,109100.0,54.0139,54.4261,54.0139,54.4023,109100.0
2010-08-06 10:00:00,68.63,68.7,68.36,68.4,113900.0,54.4103,54.4658,54.1962,54.2279,113900.0
2010-08-06 10:10:00,68.39,68.65,68.35,68.51,112100.0,54.22,54.4261,54.1883,54.3151,112100.0
2010-08-06 10:20:00,68.5,68.52,68.37,68.44,60900.0,54.3072,54.3231,54.2041,54.2596,60900.0
2010-08-06 10:30:00,68.43,68.57,68.25,68.25,96300.0,54.2517,54.3627,54.109,54.109,96300.0
2010-08-06 10:40:00,68.25,68.26,67.71,67.77,148900.0,54.109,54.1169,53.6809,53.7284,148900.0
2010-08-06 10:50:00,67.73,67.93,67.53,67.56,129800.0,53.6967,53.8553,53.5382,53.562,129800.0
2010-08-06 11:00:00,67.55,67.57,67.4,67.45,191000.0,53.554,53.5699,53.4351,53.4747,191000.0
2010-08-06 11:10:00,67.47,67.51,67.42,67.43,128700.0,53.4906,53.5223,53.451,53.4589,128700.0
2010-08-06 11:20:00,67.43,67.5,67.36,67.49,105900.0,53.4589,53.5144,53.4034,53.5065,105900.0
2010-08-06 11:30:00,67.47,67.84,67.43,67.83,113000.0,53.4906,53.7839,53.4589,53.776,113000.0
2010-08-06 11:40:00,67.83,67.94,67.79,67.86,82400.0,53.776,53.8632,53.7443,53.7998,82400.0
2010-08-06 11:50:00,67.86,68.02,67.86,67.92,63900.0,53.7998,53.9266,53.7998,53.8474,63900.0
2010-08-06 12:00:00,67.9,67.94,67.77,67.88,87100.0,53.8315,53.8632,53.7284,53.8157,87100.0
2010-08-06 12:10:00,67.87,67.87,67.71,67.71,48600.0,53.8077,53.8077,53.6809,53.6809,48600.0
2010-08-06 12:20:00,67.71,67.75,67.6,67.66,33600.0,53.6809,53.7126,53.5937,53.6412,33600.0
2010-08-06 12:30:00,67.66,67.76,67.62,67.76,32000.0,53.6412,53.7205,53.6095,53.7205,32000.0
2010-08-06 12:40:00,67.77,67.83,67.65,67.72,33000.0,53.7284,53.776,53.6333,53.6888,33000.0
2010-08-06 12:50:00,67.71,67.81,67.58,67.67,42900.0,53.6809,53.7602,53.5778,53.6492,42900.0
2010-08-06 13:00:00,67.67,67.75,67.62,67.62,78700.0,53.6492,53.7126,53.6095,53.6095,78700.0
2010-08-06 13:10:00,67.63,67.71,67.61,67.67,47600.0,53.6175,53.6809,53.6016,53.6492,47600.0
2010-08-06 13:20:00,67.68,67.73,67.67,67.73,32500.0,53.6571,53.6967,53.6492,53.6967,32500.0
2010-08-06 13:30:00,67.74,67.85,67.71,67.75,62600.0,53.7047,53.7919,53.6809,53.7126,62600.0
2010-08-06 13:40:00,67.75,68.0,67.74,67.9,55700.0,53.7126,53.9108,53.7047,53.8315,55700.0
2010-08-06 13:50:00,67.9,67.91,67.84,67.88,29700.0,53.8315,53.8394,53.7839,53.8157,29700.0
2010-08-06 14:00:00,67.88,67.94,67.82,67.94,44200.0,53.8157,53.8632,53.7681,53.8632,44200.0
2010-08-06 14:10:00,67.92,67.92,67.68,67.76,74100.0,53.8474,53.8474,53.6571,53.7205,74100.0
2010-08-06 14:20:00,67.75,67.85,67.75,67.84,75300.0,53.7126,53.7919,53.7126,53.7839,75300.0
2010-08-06 14:30:00,67.83,67.87,67.75,67.78,78500.0,53.776,53.8077,53.7126,53.7364,78500.0
2010-08-06 14:40:00,67.77,67.95,67.76,67.92,84900.0,53.7284,53.8712,53.7205,53.8474,84900.0
2010-08-06 14:50:00,67.92,68.29,67.89,68.21,176300.0,53.8474,54.1407,53.8236,54.0773,176300.0
2010-08-06 15:00:00,68.23,68.28,68.04,68.14,137300.0,54.0931,54.1328,53.9425,54.0218,137300.0
2010-08-06 15:10:00,68.15,68.19,67.98,68.14,72800.0,54.0297,54.0614,53.8949,54.0218,72800.0
2010-08-06 15:20:00,68.15,68.35,68.08,68.23,100100.0,54.0297,54.1883,53.9742,54.0931,100100.0
2010-08-06 15:30:00,68.23,68.4,68.16,68.36,229400.0,54.0931,54.2279,54.0376,54.1962,229400.0
2010-08-06 15:40:00,68.36,68.58,68.26,68.56,162000.0,54.1962,54.3706,54.1169,54.3548,162000.0
2010-08-06 15:50:00,68.58,68.72,68.48,68.69,410400.0,54.3706,54.4816,54.2913,54.4578,410400.0
2010-08-09 09:30:00,69.17,69.47,68.92,68.98,163300.0,54.8384,55.0762,54.6402,54.6877,163300.0
2010-08-09 09:40:00,69.0,69.03,68.6,69.03,110600.0,54.7036,54.7274,54.3865,54.7274,110600.0
2010-08-09 09:50:00,68.99,68.99,68.7,68.75,47800.0,54.6957,54.6957,54.4658,54.5054,47800.0
2010-08-09 10:00:00,68.73,68.86,68.73,68.8,55300.0,54.4895,54.5926,54.4895,54.545,55300.0
2010-08-09 10:10:00,68.8,68.95,68.75,68.75,72500.0,54.545,54.664,54.5054,54.5054,72500.0
2010-08-09 10:20:00,68.74,68.82,68.58,68.64,52000.0,54.4975,54.5609,54.3706,54.4182,52000.0
2010-08-09 10:30:00,68.64,68.72,68.62,68.68,52100.0,54.4182,54.4816,54.4023,54.4499,52100.0
2010-08-09 10:40:00,68.7,68.72,68.51,68.51,92000.0,54.4658,54.4816,54.3151,54.3151,92000.0
2010-08-09 10:50:00,68.51,68.72,68.45,68.64,47400.0,54.3151,54.4816,54.2676,54.4182,47400.0
2010-08-09 11:00:00,68.66,68.73,68.62,68.66,27100.0,54.434,54.4895,54.4023,54.434,27100.0
2010-08-09 11:10:00,68.66,68.75,68.63,68.75,47000.0,54.434,54.5054,54.4103,54.5054,47000.0
2010-08-09 11:20:00,68.75,68.81,68.7,68.75,79500.0,54.5054,54.553,54.4658,54.5054,79500.0
2010-08-09 11:30:00,68.72,68.96,68.7,68.88,76500.0,54.4816,54.6719,54.4658,54.6085,76500.0
2010-08-09 11:40:00,68.88,68.92,68.77,68.9,55300.0,54.6085,54.6402,54.5213,54.6243,55300.0
2010-08-09 11:50:00,68.9,68.92,68.81,68.85,44500.0,54.6243,54.6402,54.553,54.5847,44500.0
2010-08-09 12:00:00,68.85,68.85,68.68,68.75,80800.0,54.5847,54.5847,54.4499,54.5054,80800.0
2010-08-09 12:10:00,68.75,68.78,68.7,68.73,33100.0,54.5054,54.5292,54.4658,54.4895,33100.0
2010-08-09 12:20:00,68.73,68.76,68.69,68.72,72900.0,54.4895,54.5133,54.4578,54.4816,72900.0
2010-08-09 12:30:00,68.72,68.75,68.69,68.74,25200.0,54.4816,54.5054,54.4578,54.4975,25200.0
2010-08-09 12:40:00,68.74,68.8,68.7,68.75,93600.0,54.4975,54.545,54.4658,54.5054,93600.0
2010-08-09 12:50:00,68.74,68.79,68.73,68.77,15800.0,54.4975,54.5371,54.4895,54.5213,15800.0
2010-08-09 13:00:00,68.77,68.81,68.75,68.77,17200.0,54.5213,54.553,54.5054,54.5213,17200.0
2010-08-09 13:10:00,68.78,68.84,68.77,68.84,23700.0,54.5292,54.5767,54.5213,54.5767,23700.0
2010-08-09 13:20:00,68.85,68.85,68.71,68.71,37400.0,54.5847,54.5847,54.4737,54.4737,37400.0
2010-08-09 13:30:00,68.71,68.77,68.7,68.72,18800.0,54.4737,54.5213,54.4658,54.4816,18800.0
2010-08-09 13:40:00,68.71,68.77,68.68,68.75,58000.0,54.4737,54.5213,54.4499,54.5054,58000.0
2010-08-09 13:50:00,68.74,68.77,68.71,68.73,35100.0,54.4975,54.5213,54.4737,54.4895,35100.0
2010-08-09 14:00:00,68.74,68.77,68.71,68.74,29700.0,54.4975,54.5213,54.4737,54.4975,29700.0
2010-08-09 14:10:00,68.73,68.79,68.69,68.77,25300.0,54.4895,54.5371,54.4578,54.5213,25300.0
2010-08-09 14:20:00,68.77,68.83,68.75,68.8,25900.0,54.5213,54.5688,54.5054,54.545,25900.0
2010-08-09 14:30:00,68.8,68.93,68.8,68.89,56000.0,54.545,54.6481,54.545,54.6164,56000.0
2010-08-09 14:40:00,68.89,69.07,68.89,69.07,69600.0,54.6164,54.7591,54.6164,54.7591,69600.0
2010-08-09 14:50:00,69.06,69.11,68.96,69.03,76100.0,54.7512,54.7908,54.6719,54.7274,76100.0
2010-08-09 15:00:00,69.03,69.03,68.95,69.0,48400.0,54.7274,54.7274,54.664,54.7036,48400.0
2010-08-09 15:10:00,69.01,69.01,68.91,68.95,46600.0,54.7115,54.7115,54.6322,54.664,46600.0
2010-08-09 15:20:00,68.95,69.0,68.94,68.99,54300.0,54.664,54.7036,54.656,54.6957,54300.0
2010-08-09 15:30:00,68.98,69.01,68.9,68.9,150300.0,54.6877,54.7115,54.6243,54.6243,150300.0
2010-08-09 15:40:00,68.91,69.02,68.9,68.98,233100.0,54.6322,54.7195,54.6243,54.6877,233100.0
2010-08-09 15:50:00,68.98,69.01,68.88,68.97,345900.0,54.6877,54.7115,54.6085,54.6798,345900.0
2010-08-10 09:30:00,68.29,68.73,68.06,68.69,150500.0,54.1407,54.4895,53.9584,54.4578,150500.0
2010-08-10 09:40:00,68.68,68.71,67.88,67.97,119000.0,54.4499,54.4737,53.8157,53.887,119000.0
2010-08-10 09:50:00,67.97,68.19,67.73,68.19,77800.0,53.887,54.0614,53.6967,54.0614,77800.0
2010-08-10 10:00:00,68.17,68.19,67.88,68.02,98100.0,54.0456,54.0614,53.8157,53.9266,98100.0
2010-08-10 10:10:00,68.02,68.11,67.54,67.9,313800.0,53.9266,53.998,53.5461,53.8315,313800.0
2010-08-10 10:20:00,67.9,67.97,67.81,67.87,113100.0,53.8315,53.887,53.7602,53.8077,113100.0
2010-08-10 10:30:00,67.85,67.92,67.78,67.91,74500.0,53.7919,53.8474,53.7364,53.8394,74500.0
2010-08-10 10:40:00,67.93,67.93,67.82,67.84,44500.0,53.8553,53.8553,53.7681,53.7839,44500.0
2010-08-10 10:50:00,67.83,67.89,67.8,67.84,39500.0,53.776,53.8236,53.7522,53.7839,39500.0
2010-08-10 11:00:00,67.86,67.94,67.83,67.89,58700.0,53.7998,53.8632,53.776,53.8236,58700.0
2010-08-10 11:10:00,67.89,67.93,67.87,67.9,46600.0,53.8236,53.8553,53.8077,53.8315,46600.0
2010-08-10 11:20:00,67.91,67.92,67.87,67.92,56200.0,53.8394,53.8474,53.8077,53.8474,56200.0
2010-08-10 11:30:00,67.92,68.05,67.89,68.01,100800.0,53.8474,53.9504,53.8236,53.9187,100800.0
2010-08-10 11:40:00,68.03,68.17,68.0,68.08,91200.0,53.9346,54.0456,53.9108,53.9742,91200.0
2010-08-10 11:50:00,68.08,68.18,68.08,68.11,79500.0,53.9742,54.0535,53.9742,53.998,79500.0
2010-08-10 12:00:00,68.11,68.15,68.04,68.12,48400.0,53.998,54.0297,53.9425,54.0059,48400.0
2010-08-10 12:10:00,68.14,68.22,68.1,68.19,41300.0,54.0218,54.0852,53.9901,54.0614,41300.0
2010-08-10 12:20:00,68.19,68.2,68.12,68.18,54200.0,54.0614,54.0694,54.0059,54.0535,54200.0
2010-08-10 12:30:00,68.17,68.17,68.07,68.11,71200.0,54.0456,54.0456,53.9663,53.998,71200.0
2010-08-10 12:40:00,68.1,68.13,67.99,68.12,85200.0,53.9901,54.0139,53.9029,54.0059,85200.0
2010-08-10 12:50:00,68.13,68.2,68.12,68.15,71300.0,54.0139,54.0694,54.0059,54.0297,71300.0
2010-08-10 13:00:00,68.15,68.16,68.01,68.02,28900.0,54.0297,54.0376,53.9187,53.9266,28900.0
2010-08-10 13:10:00,68.01,68.05,67.93,67.94,24600.0,53.9187,53.9504,53.8553,53.8632,24600.0
2010-08-10 13:20:00,67.93,67.99,67.88,67.9,62900.0,53.8553,53.9029,53.8157,53.8315,62900.0
2010-08-10 13:30:00,67.9,68.03,67.86,68.03,65300.0,53.8315,53.9346,53.7998,53.9346,65300.0
2010-08-10 13:40:00,68.03,68.13,67.98,68.01,36300.0,53.9346,54.0139,53.8949,53.9187,36300.0
2010-08-10 13:50:00,68.02,68.08,67.93,68.08,25100.0,53.9266,53.9742,53.8553,53.9742,25100.0
2010-08-10 14:00:00,68.08,68.16,68.04,68.07,60000.0,53.9742,54.0376,53.9425,53.9663,60000.0
2010-08-10 14:10:00,68.07,68.72,67.96,68.55,285800.0,53.9663,54.4816,53.8791,54.3468,285800.0
2010-08-10 14:20:00,68.55,68.68,68.33,68.58,162000.0,54.3468,54.4499,54.1724,54.3706,162000.0
2010-08-10 14:30:00,68.6,68.82,68.57,68.72,148900.0,54.3865,54.5609,54.3627,54.4816,148900.0
2010-08-10 14:40:00,68.72,68.94,68.65,68.89,166900.0,54.4816,54.656,54.4261,54.6164,166900.0
2010-08-10 14:50:00,68.9,68.9,68.66,68.81,61200.0,54.6243,54.6243,54.434,54.553,61200.0
2010-08-10 15:00:00,68.8,68.97,68.75,68.97,76100.0,54.545,54.6798,54.5054,54.6798,76100.0
2010-08-10 15:10:00,68.95,68.96,68.42,68.49,79700.0,54.664,54.6719,54.2438,54.2993,79700.0
2010-08-10 15:20:00,68.49,68.64,68.36,68.62,102700.0,54.2993,54.4182,54.1962,54.4023,102700.0
2010-08-10 15:30:00,68.63,68.79,68.5,68.71,132500.0,54.4103,54.5371,54.3072,54.4737,132500.0
2010-08-10 15:40:00,68.72,68.75,68.62,68.68,238200.0,54.4816,54.5054,54.4023,54.4499,238200.0
2010-08-10 15:50:00,68.68,68.71,68.45,68.67,327300.0,54.4499,54.4737,54.2676,54.442,327300.0
2010-08-11 09:30:00,67.18,67.26,66.33,66.44,232200.0,53.2607,53.3241,52.5868,52.674,232200.0
2010-08-11 09:40:00,66.41,66.59,66.11,66.55,163200.0,52.6502,52.7929,52.4124,52.7612,163200.0
2010-08-11 09:50:00,66.55,66.6,66.41,66.59,86800.0,52.7612,52.8009,52.6502,52.7929,86800.0
2010-08-11 10:00:00,66.59,66.85,66.53,66.62,139600.0,52.7929,52.9991,52.7454,52.8167,139600.0
2010-08-11 10:10:00,66.66,66.68,66.3,66.41,98200.0,52.8484,52.8643,52.563,52.6502,98200.0
2010-08-11 10:20:00,66.42,66.56,66.4,66.51,49400.0,52.6582,52.7692,52.6423,52.7295,49400.0
2010-08-11 10:30:00,66.49,66.5,66.3,66.49,65600.0,52.7137,52.7216,52.563,52.7137,65600.0
2010-08-11 10:40:00,66.49,66.6,66.26,66.34,145700.0,52.7137,52.8009,52.5313,52.5947,145700.0
2010-08-11 10:50:00,66.33,66.41,66.24,66.31,58200.0,52.5868,52.6502,52.5155,52.5709,58200.0
2010-08-11 11:00:00,66.3,66.36,66.13,66.3,133200.0,52.563,52.6106,52.4282,52.563,133200.0
2010-08-11 11:10:00,66.32,66.32,66.06,66.09,119700.0,52.5789,52.5789,52.3727,52.3965,119700.0
2010-08-11 11:20:00,66.06,66.29,66.01,66.19,68100.0,52.3727,52.5551,52.3331,52.4758,68100.0
2010-08-11 11:30:00,66.22,66.23,66.05,66.18,30800.0,52.4996,52.5075,52.3648,52.4679,30800.0
2010-08-11 11:40:00,66.19,66.22,66.04,66.14,70800.0,52.4758,52.4996,52.3569,52.4362,70800.0
2010-08-11 11:50:00,66.13,66.15,66.1,66.14,81500.0,52.4282,52.4441,52.4045,52.4362,81500.0
2010-08-11 12:00:00,66.13,66.16,66.0,66.13,69500.0,52.4282,52.452,52.3252,52.4282,69500.0
2010-08-11 12:10:00,66.12,66.13,65.95,65.96,51100.0,52.4203,52.4282,52.2855,52.2935,51100.0
2010-08-11 12:20:00,65.95,66.03,65.89,65.95,69500.0,52.2855,52.349,52.238,52.2855,69500.0
2010-08-11 12:30:00,65.93,66.03,65.91,65.91,66500.0,52.2697,52.349,52.2538,52.2538,66500.0
2010-08-11 12:40:00,65.9,65.91,65.79,65.83,87900.0,52.2459,52.2538,52.1587,52.1904,87900.0
2010-08-11 12:50:00,65.82,65.85,65.68,65.68,96800.0,52.1825,52.2063,52.0715,52.0715,96800.0
2010-08-11 13:00:00,65.69,65.9,65.68,65.89,112300.0,52.0794,52.2459,52.0715,52.238,112300.0
2010-08-11 13:10:00,65.88,65.88,65.76,65.78,69400.0,52.23,52.23,52.1349,52.1508,69400.0
2010-08-11 13:20:00,65.8,65.81,65.73,65.79,44300.0,52.1666,52.1745,52.1111,52.1587,44300.0
2010-08-11 13:30:00,65.79,65.85,65.72,65.74,49900.0,52.1587,52.2063,52.1032,52.1191,49900.0
2010-08-11 13:40:00,65.74,65.76,65.66,65.71,91500.0,52.1191,52.1349,52.0556,52.0953,91500.0
2010-08-11 13:50:00,65.73,65.76,65.62,65.68,40700.0,52.1111,52.1349,52.0239,52.0715,40700.0
2010-08-11 14:00:00,65.69,65.84,65.69,65.82,44200.0,52.0794,52.1983,52.0794,52.1825,44200.0
2010-08-11 14:10:00,65.83,65.89,65.75,65.76,51900.0,52.1904,52.238,52.127,52.1349,51900.0
2010-08-11 14:20:00,65.76,65.82,65.72,65.75,46700.0,52.1349,52.1825,52.1032,52.127,46700.0
2010-08-11 14:30:00,65.76,65.78,65.5,65.51,133700.0,52.1349,52.1508,51.9288,51.9367,133700.0
2010-08-11 14:40:00,65.5,65.51,65.26,65.35,111900.0,51.9288,51.9367,51.7385,51.8099,111900.0
2010-08-11 14:50:00,65.35,65.36,64.92,65.0,269800.0,51.8099,51.8178,51.4689,51.5324,269800.0
2010-08-11 15:00:00,65.0,65.35,64.99,65.29,122800.0,51.5324,51.8099,51.5244,51.7623,122800.0
2010-08-11 15:10:00,65.29,65.41,65.25,65.34,198800.0,51.7623,51.8574,51.7306,51.8019,198800.0
2010-08-11 15:20:00,65.35,65.53,65.28,65.49,132300.0,51.8099,51.9526,51.7544,51.9208,132300.0
2010-08-11 15:30:00,65.48,65.71,65.47,65.68,298900.0,51.9129,52.0953,51.905,52.0715,298900.0
2010-08-11 15:40:00,65.67,65.71,65.51,65.57,373100.0,52.0636,52.0953,51.9367,51.9843,373100.0
2010-08-11 15:50:00,65.56,65.69,65.44,65.64,582600.0,51.9763,52.0794,51.8812,52.0398,582600.0
2010-08-12 09:30:00,64.89,65.27,64.5,64.65,198900.0,51.4452,51.7464,51.136,51.2549,198900.0
2010-08-12 09:40:00,64.67,64.92,64.53,64.8,161900.0,51.2707,51.4689,51.1598,51.3738,161900.0
2010-08-12 09:50:00,64.77,64.83,64.44,64.61,150200.0,51.35,51.3976,51.0884,51.2232,150200.0
2010-08-12 10:00:00,64.59,65.05,64.59,64.93,146500.0,51.2073,51.572,51.2073,51.4769,146500.0
2010-08-12 10:10:00,64.93,65.05,64.75,64.85,88700.0,51.4769,51.572,51.3342,51.4135,88700.0
2010-08-12 10:20:00,64.85,64.9,64.63,64.65,97400.0,51.4135,51.4531,51.239,51.2549,97400.0
2010-08-12 10:30:00,64.65,64.81,64.59,64.77,71600.0,51.2549,51.3817,51.2073,51.35,71600.0
2010-08-12 10:40:00,64.77,65.09,64.73,65.04,108600.0,51.35,51.6037,51.3183,51.5641,108600.0
2010-08-12 10:50:00,65.04,65.12,64.91,64.96,72700.0,51.5641,51.6275,51.461,51.5007,72700.0
2010-08-12 11:00:00,64.96,65.08,64.84,64.86,92500.0,51.5007,51.5958,51.4055,51.4214,92500.0
2010-08-12 11:10:00,64.88,65.05,64.85,65.02,98400.0,51.4372,51.572,51.4135,51.5482,98400.0
2010-08-12 11:20:00,65.03,65.16,65.01,65.14,72200.0,51.5562,51.6592,51.5403,51.6434,72200.0
2010-08-12 11:30:00,65.12,65.22,65.02,65.06,78800.0,51.6275,51.7068,51.5482,51.5799,78800.0
2010-08-12 11:40:00,65.06,65.08,64.96,65.04,77800.0,51.5799,51.5958,51.5007,51.5641,77800.0
2010-08-12 11:50:00,65.04,65.09,64.96,64.98,61200.0,51.5641,51.6037,51.5007,51.5165,61200.0
2010-08-12 12:00:00,64.98,64.98,64.85,64.94,41700.0,51.5165,51.5165,51.4135,51.4848,41700.0
2010-08-12 12:10:00,64.95,65.0,64.85,64.91,28400.0,51.4927,51.5324,51.4135,51.461,28400.0
2010-08-12 12:20:00,64.92,65.0,64.89,64.97,59800.0,51.4689,51.5324,51.4452,51.5086,59800.0
2010-08-12 12:30:00,64.97,65.0,64.91,64.99,38400.0,51.5086,51.5324,51.461,51.5244,38400.0
2010-08-12 12:40:00,64.99,65.06,64.96,65.04,54700.0,51.5244,51.5799,51.5007,51.5641,54700.0
2010-08-12 12:50:00,65.04,65.05,64.98,65.03,47200.0,51.5641,51.572,51.5165,51.5562,47200.0
2010-08-12 13:00:00,65.03,65.13,64.99,65.03,50300.0,51.5562,51.6354,51.5244,51.5562,50300.0
2010-08-12 13:10:00,65.04,65.11,65.01,65.04,38200.0,51.5641,51.6196,51.5403,51.5641,38200.0
2010-08-12 13:20:00,65.04,65.08,65.0,65.04,58100.0,51.5641,51.5958,51.5324,51.5641,58100.0
2010-08-12 13:30:00,65.04,65.07,64.94,65.01,53400.0,51.5641,51.5879,51.4848,51.5403,53400.0
2010-08-12 13:40:00,65.0,65.0,64.78,64.8,32600.0,51.5324,51.5324,51.358,51.3738,32600.0
2010-08-12 13:50:00,64.79,64.81,64.7,64.72,45000.0,51.3659,51.3817,51.2945,51.3104,45000.0
2010-08-12 14:00:00,64.72,64.8,64.68,64.8,38900.0,51.3104,51.3738,51.2787,51.3738,38900.0
2010-08-12 14:10:00,64.8,64.98,64.8,64.89,56300.0,51.3738,51.5165,51.3738,51.4452,56300.0
2010-08-12 14:20:00,64.89,64.89,64.76,64.85,80700.0,51.4452,51.4452,51.3421,51.4135,80700.0
2010-08-12 14:30:00,64.86,64.86,64.65,64.69,59100.0,51.4214,51.4214,51.2549,51.2866,59100.0
2010-08-12 14:40:00,64.69,64.73,64.61,64.68,50300.0,51.2866,51.3183,51.2232,51.2787,50300.0
2010-08-12 14:50:00,64.68,64.85,64.65,64.73,52900.0,51.2787,51.4135,51.2549,51.3183,52900.0
2010-08-12 15:00:00,64.72,65.0,64.72,64.95,65600.0,51.3104,51.5324,51.3104,51.4927,65600.0
2010-08-12 15:10:00,64.96,65.05,64.73,64.74,85900.0,51.5007,51.572,51.3183,51.3262,85900.0
2010-08-12 15:20:00,64.74,64.84,64.73,64.81,76700.0,51.3262,51.4055,51.3183,51.3817,76700.0
2010-08-12 15:30:00,64.82,64.95,64.8,64.83,131200.0,51.3897,51.4927,51.3738,51.3976,131200.0
2010-08-12 15:40:00,64.82,64.82,64.56,64.78,282700.0,51.3897,51.3897,51.1835,51.358,282700.0
2010-08-12 15:50:00,64.78,64.81,64.68,64.69,347600.0,51.358,51.3817,51.2787,51.2866,347600.0
2010-08-13 09:30:00,64.59,65.37,64.54,65.22,233800.0,51.2073,51.8257,51.1677,51.7068,233800.0
2010-08-13 09:40:00,65.26,65.26,64.7,65.03,119000.0,51.7385,51.7385,51.2945,51.5562,119000.0
2010-08-13 09:50:00,65.02,65.43,64.77,65.39,99400.0,51.5482,51.8733,51.35,51.8416,99400.0
2010-08-13 10:00:00,65.39,65.7,65.33,65.55,137400.0,51.8416,52.0873,51.794,51.9684,137400.0
2010-08-13 10:10:00,65.55,65.59,65.41,65.51,64600.0,51.9684,52.0001,51.8574,51.9367,64600.0
2010-08-13 10:20:00,65.51,65.54,65.31,65.4,82100.0,51.9367,51.9605,51.7781,51.8495,82100.0
2010-08-13 10:30:00,65.4,65.45,65.25,65.45,50400.0,51.8495,51.8891,51.7306,51.8891,50400.0
2010-08-13 10:40:00,65.45,65.48,65.2,65.21,47000.0,51.8891,51.9129,51.6909,51.6989,47000.0
2010-08-13 10:50:00,65.23,65.28,65.05,65.15,69100.0,51.7147,51.7544,51.572,51.6513,69100.0
2010-08-13 11:00:00,65.15,65.27,65.08,65.14,59600.0,51.6513,51.7464,51.5958,51.6434,59600.0
2010-08-13 11:10:00,65.14,65.16,65.01,65.07,86300.0,51.6434,51.6592,51.5403,51.5879,86300.0
2010-08-13 11:20:00,65.09,65.12,64.98,65.05,112700.0,51.6037,51.6275,51.5165,51.572,112700.0
2010-08-13 11:30:00,65.04,65.07,64.84,64.88,96200.0,51.5641,51.5879,51.4055,51.4372,96200.0
2010-08-13 11:40:00,64.87,64.99,64.86,64.97,48800.0,51.4293,51.5244,51.4214,51.5086,48800.0
2010-08-13 11:50:00,64.98,65.04,64.87,64.93,35700.0,51.5165,51.5641,51.4293,51.4769,35700.0
2010-08-13 12:00:00,64.94,65.0,64.89,64.97,35500.0,51.4848,51.5324,51.4452,51.5086,35500.0
2010-08-13 12:10:00,64.97,65.16,64.95,65.14,64800.0,51.5086,51.6592,51.4927,51.6434,64800.0
2010-08-13 12:20:00,65.14,65.2,65.08,65.15,29600.0,51.6434,51.6909,51.5958,51.6513,29600.0
2010-08-13 12:30:00,65.16,65.18,65.09,65.12,25300.0,51.6592,51.6751,51.6037,51.6275,25300.0
2010-08-13 12:40:00,65.11,65.21,65.07,65.2,30300.0,51.6196,51.6989,51.5879,51.6909,30300.0
2010-08-13 12:50:00,65.2,65.37,65.14,65.37,73100.0,51.6909,51.8257,51.6434,51.8257,73100.0
2010-08-13 13:00:00,65.36,65.52,65.34,65.34,95800.0,51.8178,51.9446,51.8019,51.8019,95800.0
2010-08-13 13:10:00,65.34,65.46,65.3,65.43,40800.0,51.8019,51.8971,51.7702,51.8733,40800.0
2010-08-13 13:20:00,65.44,65.5,65.42,65.47,42200.0,51.8812,51.9288,51.8654,51.905,42200.0
2010-08-13 13:30:00,65.46,65.58,65.45,65.58,62800.0,51.8971,51.9922,51.8891,51.9922,62800.0
2010-08-13 13:40:00,65.58,65.65,65.58,65.6,57700.0,51.9922,52.0477,51.9922,52.0081,57700.0
2010-08-13 13:50:00,65.6,65.67,65.46,65.47,107700.0,52.0081,52.0636,51.8971,51.905,107700.0
2010-08-13 14:00:00,65.47,65.52,65.4,65.48,42200.0,51.905,51.9446,51.8495,51.9129,42200.0
2010-08-13 14:10:00,65.49,65.49,65.35,65.38,35400.0,51.9208,51.9208,51.8099,51.8336,35400.0
2010-08-13 14:20:00,65.38,65.38,65.24,65.33,66800.0,51.8336,51.8336,51.7226,51.794,66800.0
2010-08-13 14:30:00,65.33,65.38,65.2,65.23,71500.0,51.794,51.8336,51.6909,51.7147,71500.0
2010-08-13 14:40:00,65.23,65.32,65.16,65.17,50300.0,51.7147,51.7861,51.6592,51.6672,50300.0
2010-08-13 14:50:00,65.16,65.23,65.0,65.01,204100.0,51.6592,51.7147,51.5324,51.5403,204100.0
2010-08-13 15:00:00,65.01,65.19,64.9,65.17,121600.0,51.5403,51.683,51.4531,51.6672,121600.0
2010-08-13 15:10:00,65.16,65.21,65.09,65.18,36200.0,51.6592,51.6989,51.6037,51.6751,36200.0
2010-08-13 15:20:00,65.18,65.25,65.13,65.16,52000.0,51.6751,51.7306,51.6354,51.6592,52000.0
2010-08-13 15:30:00,65.15,65.22,65.08,65.16,68700.0,51.6513,51.7068,51.5958,51.6592,68700.0
2010-08-13 15:40:00,65.16,65.16,64.85,64.85,138100.0,51.6592,51.6592,51.4135,51.4135,138100.0
2010-08-13 15:50:00,64.85,64.93,64.77,64.83,416900.0,51.4135,51.4769,51.35,51.3976,416900.0
2010-08-16 09:30:00,64.27,64.49,63.65,63.8,134900.0,50.9536,51.128,50.4621,50.581,134900.0
2010-08-16 09:40:00,63.82,64.39,63.82,64.32,71400.0,50.5969,51.0488,50.5969,50.9933,71400.0
2010-08-16 09:50:00,64.28,64.4,64.22,64.29,133100.0,50.9616,51.0567,50.914,50.9695,133100.0
2010-08-16 10:00:00,64.29,64.63,64.1,64.58,84300.0,50.9695,51.239,50.8188,51.1994,84300.0
2010-08-16 10:10:00,64.57,64.81,64.53,64.66,57300.0,51.1915,51.3817,51.1598,51.2628,57300.0
2010-08-16 10:20:00,64.65,64.79,64.62,64.71,44800.0,51.2549,51.3659,51.2311,51.3025,44800.0
2010-08-16 10:30:00,64.74,64.91,64.72,64.91,51900.0,51.3262,51.461,51.3104,51.461,51900.0
2010-08-16 10:40:00,64.91,64.93,64.65,64.65,51200.0,51.461,51.4769,51.2549,51.2549,51200.0
2010-08-16 10:50:00,64.64,64.67,64.56,64.61,42600.0,51.247,51.2707,51.1835,51.2232,42600.0
2010-08-16 11:00:00,64.62,64.65,64.3,64.32,58900.0,51.2311,51.2549,50.9774,50.9933,58900.0
2010-08-16 11:10:00,64.32,64.41,64.25,64.28,107300.0,50.9933,51.0646,50.9378,50.9616,107300.0
2010-08-16 11:20:00,64.29,64.38,64.18,64.31,101600.0,50.9695,51.0408,50.8823,50.9853,101600.0
2010-08-16 11:30:00,64.3,64.59,64.3,64.54,65300.0,50.9774,51.2073,50.9774,51.1677,65300.0
2010-08-16 11:40:00,64.54,64.65,64.5,64.61,57000.0,51.1677,51.2549,51.136,51.2232,57000.0
2010-08-16 11:50:00,64.63,64.69,64.57,64.6,48500.0,51.239,51.2866,51.1915,51.2153,48500.0
2010-08-16 12:00:00,64.59,64.65,64.55,64.64,17200.0,51.2073,51.2549,51.1756,51.247,17200.0
2010-08-16 12:10:00,64.65,64.66,64.45,64.53,33400.0,51.2549,51.2628,51.0963,51.1598,33400.0
2010-08-16 12:20:00,64.54,64.72,64.53,64.71,27400.0,51.1677,51.3104,51.1598,51.3025,27400.0
2010-08-16 12:30:00,64.72,64.81,64.6,64.8,28700.0,51.3104,51.3817,51.2153,51.3738,28700.0
2010-08-16 12:40:00,64.8,64.8,64.64,64.69,56700.0,51.3738,51.3738,51.247,51.2866,56700.0
2010-08-16 12:50:00,64.7,64.78,64.69,64.73,27800.0,51.2945,51.358,51.2866,51.3183,27800.0
2010-08-16 13:00:00,64.74,64.8,64.69,64.78,26800.0,51.3262,51.3738,51.2866,51.358,26800.0
2010-08-16 13:10:00,64.77,64.81,64.75,64.78,18500.0,51.35,51.3817,51.3342,51.358,18500.0
2010-08-16 13:20:00,64.75,64.82,64.69,64.74,27900.0,51.3342,51.3897,51.2866,51.3262,27900.0
2010-08-16 13:30:00,64.73,64.81,64.69,64.75,20100.0,51.3183,51.3817,51.2866,51.3342,20100.0
2010-08-16 13:40:00,64.74,64.81,64.69,64.73,39600.0,51.3262,51.3817,51.2866,51.3183,39600.0
2010-08-16 13:50:00,64.72,64.72,64.6,64.62,36000.0,51.3104,51.3104,51.2153,51.2311,36000.0
2010-08-16 14:00:00,64.65,64.73,64.55,64.57,48600.0,51.2549,51.3183,51.1756,51.1915,48600.0
2010-08-16 14:10:00,64.57,64.57,64.41,64.53,49600.0,51.1915,51.1915,51.0646,51.1598,49600.0
2010-08-16 14:20:00,64.54,64.56,64.49,64.52,39700.0,51.1677,51.1835,51.128,51.1518,39700.0
2010-08-16 14:30:00,64.54,64.55,64.39,64.46,59100.0,51.1677,51.1756,51.0488,51.1043,59100.0
2010-08-16 14:40:00,64.46,64.52,64.37,64.45,35800.0,51.1043,51.1518,51.0329,51.0963,35800.0
2010-08-16 14:50:00,64.44,64.44,64.22,64.26,108100.0,51.0884,51.0884,50.914,50.9457,108100.0
2010-08-16 15:00:00,64.27,64.33,64.25,64.25,101000.0,50.9536,51.0012,50.9378,50.9378,101000.0
2010-08-16 15:10:00,64.24,64.25,64.18,64.23,141400.0,50.9298,50.9378,50.8823,50.9219,141400.0
2010-08-16 15:20:00,64.23,64.38,64.19,64.38,116600.0,50.9219,51.0408,50.8902,51.0408,116600.0
2010-08-16 15:30:00,64.38,64.43,64.33,64.37,98700.0,51.0408,51.0805,51.0012,51.0329,98700.0
2010-08-16 15:40:00,64.37,64.52,64.35,64.42,147900.0,51.0329,51.1518,51.0171,51.0725,147900.0
2010-08-16 15:50:00,64.41,64.47,64.35,64.41,289600.0,51.0646,51.1122,51.0171,51.0646,289600.0
2010-08-17 09:30:00,65.01,65.2,64.65,65.06,98200.0,51.5403,51.6909,51.2549,51.5799,98200.0
2010-08-17 09:40:00,65.03,65.03,64.74,64.89,98900.0,51.5562,51.5562,51.3262,51.4452,98900.0
2010-08-17 09:50:00,64.89,65.27,64.88,65.18,68000.0,51.4452,51.7464,51.4372,51.6751,68000.0
2010-08-17 10:00:00,65.18,65.4,65.07,65.09,120000.0,51.6751,51.8495,51.5879,51.6037,120000.0
2010-08-17 10:10:00,65.08,65.09,64.83,64.87,99200.0,51.5958,51.6037,51.3976,51.4293,99200.0
2010-08-17 10:20:00,64.88,65.04,64.8,64.91,49900.0,51.4372,51.5641,51.3738,51.461,49900.0
2010-08-17 10:30:00,64.91,65.12,64.88,65.12,44500.0,51.461,51.6275,51.4372,51.6275,44500.0
2010-08-17 10:40:00,65.13,65.19,65.07,65.1,51400.0,51.6354,51.683,51.5879,51.6117,51400.0
2010-08-17 10:50:00,65.13,65.38,65.13,65.27,60200.0,51.6354,51.8336,51.6354,51.7464,60200.0
2010-08-17 11:00:00,65.24,65.49,65.24,65.48,61700.0,51.7226,51.9208,51.7226,51.9129,61700.0
2010-08-17 11:10:00,65.49,65.77,65.49,65.67,88100.0,51.9208,52.1428,51.9208,52.0636,88100.0
2010-08-17 11:20:00,65.66,65.72,65.59,65.68,67700.0,52.0556,52.1032,52.0001,52.0715,67700.0
2010-08-17 11:30:00,65.69,65.93,65.68,65.85,101800.0,52.0794,52.2697,52.0715,52.2063,101800.0
2010-08-17 11:40:00,65.85,65.87,65.74,65.85,49900.0,52.2063,52.2221,52.1191,52.2063,49900.0
2010-08-17 11:50:00,65.84,65.97,65.83,65.94,70800.0,52.1983,52.3014,52.1904,52.2776,70800.0
2010-08-17 12:00:00,65.94,65.97,65.89,65.97,127800.0,52.2776,52.3014,52.238,52.3014,127800.0
2010-08-17 12:10:00,65.96,65.97,65.92,65.96,141100.0,52.2935,52.3014,52.2618,52.2935,141100.0
2010-08-17 12:20:00,65.97,66.17,65.94,66.15,148800.0,52.3014,52.46,52.2776,52.4441,148800.0
2010-08-17 12:30:00,66.15,66.29,66.15,66.27,92400.0,52.4441,52.5551,52.4441,52.5392,92400.0
2010-08-17 12:40:00,66.26,66.38,66.23,66.38,77900.0,52.5313,52.6264,52.5075,52.6264,77900.0
2010-08-17 12:50:00,66.38,66.38,66.29,66.31,66600.0,52.6264,52.6264,52.5551,52.5709,66600.0
2010-08-17 13:00:00,66.29,66.5,66.29,66.47,103300.0,52.5551,52.7216,52.5551,52.6978,103300.0
2010-08-17 13:10:00,66.46,66.76,66.43,66.76,137800.0,52.6899,52.9277,52.6661,52.9277,137800.0
2010-08-17 13:20:00,66.74,66.85,66.74,66.85,110100.0,52.9119,52.9991,52.9119,52.9991,110100.0
2010-08-17 13:30:00,66.85,66.91,66.82,66.86,126200.0,52.9991,53.0466,52.9753,53.007,126200.0
2010-08-17 13:40:00,66.84,66.89,66.72,66.78,147100.0,52.9911,53.0308,52.896,52.9436,147100.0
2010-08-17 13:50:00,66.78,66.78,66.63,66.68,79900.0,52.9436,52.9436,52.8246,52.8643,79900.0
2010-08-17 14:00:00,66.67,66.68,66.51,66.62,42600.0,52.8564,52.8643,52.7295,52.8167,42600.0
2010-08-17 14:10:00,66.63,66.68,66.55,66.56,53200.0,52.8246,52.8643,52.7612,52.7692,53200.0
2010-08-17 14:20:00,66.55,66.61,66.52,66.54,57300.0,52.7612,52.8088,52.7374,52.7533,57300.0
2010-08-17 14:30:00,66.55,66.57,66.39,66.41,52000.0,52.7612,52.7771,52.6344,52.6502,52000.0
2010-08-17 14:40:00,66.4,66.49,66.36,66.38,76900.0,52.6423,52.7137,52.6106,52.6264,76900.0
2010-08-17 14:50:00,66.39,66.47,66.34,66.42,72400.0,52.6344,52.6978,52.5947,52.6582,72400.0
2010-08-17 15:00:00,66.42,66.44,66.18,66.26,98100.0,52.6582,52.674,52.4679,52.5313,98100.0
2010-08-17 15:10:00,66.26,66.35,66.22,66.24,81100.0,52.5313,52.6027,52.4996,52.5155,81100.0
2010-08-17 15:20:00,66.25,66.39,66.23,66.39,92400.0,52.5234,52.6344,52.5075,52.6344,92400.0
2010-08-17 15:30:00,66.39,66.39,66.09,66.18,124300.0,52.6344,52.6344,52.3965,52.4679,124300.0
2010-08-17 15:40:00,66.18,66.2,66.06,66.09,237400.0,52.4679,52.4837,52.3727,52.3965,237400.0
2010-08-17 15:50:00,66.09,66.16,65.9,65.98,429600.0,52.3965,52.452,52.2459,52.3093,429600.0
2010-08-18 09:30:00,66.05,66.08,65.27,65.34,180100.0,52.3648,52.3886,51.7464,51.8019,180100.0
2010-08-18 09:40:00,65.32,65.5,64.99,65.21,116700.0,51.7861,51.9288,51.5244,51.6989,116700.0
2010-08-18 09:50:00,65.2,65.54,65.01,65.54,107800.0,51.6909,51.9605,51.5403,51.9605,107800.0
2010-08-18 10:00:00,65.52,65.8,65.43,65.61,83500.0,51.9446,52.1666,51.8733,52.016,83500.0
2010-08-18 10:10:00,65.63,65.78,65.57,65.63,63300.0,52.0318,52.1508,51.9843,52.0318,63300.0
2010-08-18 10:20:00,65.63,65.66,65.28,65.35,50500.0,52.0318,52.0556,51.7544,51.8099,50500.0
2010-08-18 10:30:00,65.35,65.55,65.3,65.46,49900.0,51.8099,51.9684,51.7702,51.8971,49900.0
2010-08-18 10:40:00,65.46,65.52,65.29,65.39,59800.0,51.8971,51.9446,51.7623,51.8416,59800.0
2010-08-18 10:50:00,65.4,65.46,65.25,65.39,63000.0,51.8495,51.8971,51.7306,51.8416,63000.0
2010-08-18 11:00:00,65.42,65.66,65.34,65.6,43200.0,51.8654,52.0556,51.8019,52.0081,43200.0
2010-08-18 11:10:00,65.59,65.65,65.49,65.6,47700.0,52.0001,52.0477,51.9208,52.0081,47700.0
2010-08-18 11:20:00,65.6,65.8,65.57,65.57,49500.0,52.0081,52.1666,51.9843,51.9843,49500.0
2010-08-18 11:30:00,65.6,65.66,65.54,65.57,30000.0,52.0081,52.0556,51.9605,51.9843,30000.0
2010-08-18 11:40:00,65.56,65.72,65.56,65.68,23200.0,51.9763,52.1032,51.9763,52.0715,23200.0
2010-08-18 11:50:00,65.7,65.81,65.7,65.78,72100.0,52.0873,52.1745,52.0873,52.1508,72100.0
2010-08-18 12:00:00,65.78,65.81,65.69,65.74,63200.0,52.1508,52.1745,52.0794,52.1191,63200.0
2010-08-18 12:10:00,65.73,65.85,65.72,65.85,56200.0,52.1111,52.2063,52.1032,52.2063,56200.0
2010-08-18 12:20:00,65.84,65.88,65.77,65.85,43700.0,52.1983,52.23,52.1428,52.2063,43700.0
2010-08-18 12:30:00,65.85,65.88,65.65,65.7,38100.0,52.2063,52.23,52.0477,52.0873,38100.0
2010-08-18 12:40:00,65.69,65.84,65.66,65.82,18800.0,52.0794,52.1983,52.0556,52.1825,18800.0
2010-08-18 12:50:00,65.83,66.03,65.83,65.96,69100.0,52.1904,52.349,52.1904,52.2935,69100.0
2010-08-18 13:00:00,65.98,66.27,65.91,66.24,77300.0,52.3093,52.5392,52.2538,52.5155,77300.0
2010-08-18 13:10:00,66.26,66.31,66.14,66.17,55700.0,52.5313,52.5709,52.4362,52.46,55700.0
2010-08-18 13:20:00,66.16,66.24,66.11,66.23,33200.0,52.452,52.5155,52.4124,52.5075,33200.0
2010-08-18 13:30:00,66.23,66.28,66.05,66.08,58300.0,52.5075,52.5472,52.3648,52.3886,58300.0
2010-08-18 13:40:00,66.08,66.28,66.08,66.24,64900.0,52.3886,52.5472,52.3886,52.5155,64900.0
2010-08-18 13:50:00,66.24,66.29,66.17,66.29,41200.0,52.5155,52.5551,52.46,52.5551,41200.0
2010-08-18 14:00:00,66.3,66.36,66.07,66.11,69500.0,52.563,52.6106,52.3807,52.4124,69500.0
2010-08-18 14:10:00,66.12,66.24,66.09,66.12,31000.0,52.4203,52.5155,52.3965,52.4203,31000.0
2010-08-18 14:20:00,66.13,66.23,66.12,66.16,39000.0,52.4282,52.5075,52.4203,52.452,39000.0
2010-08-18 14:30:00,66.15,66.18,66.11,66.18,32500.0,52.4441,52.4679,52.4124,52.4679,32500.0
2010-08-18 14:40:00,66.18,66.24,66.09,66.15,45900.0,52.4679,52.5155,52.3965,52.4441,45900.0
2010-08-18 14:50:00,66.16,66.22,66.06,66.14,67800.0,52.452,52.4996,52.3727,52.4362,67800.0
2010-08-18 15:00:00,66.14,66.2,65.99,66.01,68600.0,52.4362,52.4837,52.3173,52.3331,68600.0
2010-08-18 15:10:00,66.01,66.05,65.91,65.98,77700.0,52.3331,52.3648,52.2538,52.3093,77700.0
2010-08-18 15:20:00,66.0,66.04,65.91,66.02,58300.0,52.3252,52.3569,52.2538,52.341,58300.0
2010-08-18 15:30:00,66.01,66.16,65.97,66.08,53000.0,52.3331,52.452,52.3014,52.3886,53000.0
2010-08-18 15:40:00,66.08,66.18,65.98,66.11,126400.0,52.3886,52.4679,52.3093,52.4124,126400.0
2010-08-18 15:50:00,66.11,66.15,65.97,65.97,241300.0,52.4124,52.4441,52.3014,52.3014,241300.0
2010-08-19 09:30:00,65.74,65.82,65.47,65.64,117300.0,52.1191,52.1825,51.905,52.0398,117300.0
2010-08-19 09:40:00,65.6,65.68,65.43,65.49,70600.0,52.0081,52.0715,51.8733,51.9208,70600.0
2010-08-19 09:50:00,65.47,65.49,65.17,65.36,106500.0,51.905,51.9208,51.6672,51.8178,106500.0
2010-08-19 10:00:00,65.32,65.34,64.42,64.69,229700.0,51.7861,51.8019,51.0725,51.2866,229700.0
2010-08-19 10:10:00,64.67,64.9,64.63,64.89,206100.0,51.2707,51.4531,51.239,51.4452,206100.0
2010-08-19 10:20:00,64.89,64.9,64.29,64.33,127700.0,51.4452,51.4531,50.9695,51.0012,127700.0
2010-08-19 10:30:00,64.33,64.46,64.26,64.29,198800.0,51.0012,51.1043,50.9457,50.9695,198800.0
2010-08-19 10:40:00,64.28,64.57,64.27,64.52,156600.0,50.9616,51.1915,50.9536,51.1518,156600.0
2010-08-19 10:50:00,64.5,64.65,64.42,64.62,82400.0,51.136,51.2549,51.0725,51.2311,82400.0
2010-08-19 11:00:00,64.61,64.73,64.36,64.47,105100.0,51.2232,51.3183,51.025,51.1122,105100.0
2010-08-19 11:10:00,64.48,64.59,64.4,64.55,55500.0,51.1201,51.2073,51.0567,51.1756,55500.0
2010-08-19 11:20:00,64.56,64.63,64.5,64.55,38900.0,51.1835,51.239,51.136,51.1756,38900.0
2010-08-19 11:30:00,64.55,64.59,64.33,64.42,150200.0,51.1756,51.2073,51.0012,51.0725,150200.0
2010-08-19 11:40:00,64.41,64.45,64.28,64.32,93300.0,51.0646,51.0963,50.9616,50.9933,93300.0
2010-08-19 11:50:00,64.31,64.38,64.28,64.36,94800.0,50.9853,51.0408,50.9616,51.025,94800.0
2010-08-19 12:00:00,64.36,64.46,64.33,64.44,75500.0,51.025,51.1043,51.0012,51.0884,75500.0
2010-08-19 12:10:00,64.44,64.49,64.35,64.49,58000.0,51.0884,51.128,51.0171,51.128,58000.0
2010-08-19 12:20:00,64.48,64.56,64.42,64.46,36100.0,51.1201,51.1835,51.0725,51.1043,36100.0
2010-08-19 12:30:00,64.47,64.5,64.4,64.44,28100.0,51.1122,51.136,51.0567,51.0884,28100.0
2010-08-19 12:40:00,64.42,64.44,64.36,64.39,37000.0,51.0725,51.0884,51.025,51.0488,37000.0
2010-08-19 12:50:00,64.39,64.42,64.27,64.42,56900.0,51.0488,51.0725,50.9536,51.0725,56900.0
2010-08-19 13:00:00,64.43,64.55,64.43,64.5,51100.0,51.0805,51.1756,51.0805,51.136,51100.0
2010-08-19 13:10:00,64.5,64.55,64.43,64.54,84000.0,51.136,51.1756,51.0805,51.1677,84000.0
2010-08-19 13:20:00,64.53,64.56,64.41,64.41,65900.0,51.1598,51.1835,51.0646,51.0646,65900.0
2010-08-19 13:30:00,64.41,64.44,64.36,64.42,48900.0,51.0646,51.0884,51.025,51.0725,48900.0
2010-08-19 13:40:00,64.42,64.42,64.29,64.3,58200.0,51.0725,51.0725,50.9695,50.9774,58200.0
2010-08-19 13:50:00,64.31,64.36,64.27,64.32,46900.0,50.9853,51.025,50.9536,50.9933,46900.0
2010-08-19 14:00:00,64.31,64.31,64.15,64.28,75500.0,50.9853,50.9853,50.8585,50.9616,75500.0
2010-08-19 14:10:00,64.28,64.44,64.28,64.44,51000.0,50.9616,51.0884,50.9616,51.0884,51000.0
2010-08-19 14:20:00,64.43,64.56,64.43,64.53,50000.0,51.0805,51.1835,51.0805,51.1598,50000.0
2010-08-19 14:30:00,64.53,64.61,64.44,64.46,75700.0,51.1598,51.2232,51.0884,51.1043,75700.0
2010-08-19 14:40:00,64.46,64.54,64.37,64.53,55500.0,51.1043,51.1677,51.0329,51.1598,55500.0
2010-08-19 14:50:00,64.53,64.58,64.42,64.48,60900.0,51.1598,51.1994,51.0725,51.1201,60900.0
2010-08-19 15:00:00,64.47,64.48,64.37,64.45,62100.0,51.1122,51.1201,51.0329,51.0963,62100.0
2010-08-19 15:10:00,64.45,64.76,64.42,64.66,80500.0,51.0963,51.3421,51.0725,51.2628,80500.0
2010-08-19 15:20:00,64.65,64.79,64.6,64.64,104800.0,51.2549,51.3659,51.2153,51.247,104800.0
2010-08-19 15:30:00,64.6,64.69,64.47,64.51,114200.0,51.2153,51.2866,51.1122,51.1439,114200.0
2010-08-19 15:40:00,64.5,64.64,64.45,64.58,182600.0,51.136,51.247,51.0963,51.1994,182600.0
2010-08-19 15:50:00,64.59,64.75,64.51,64.63,456400.0,51.2073,51.3342,51.1439,51.239,456400.0
2010-08-20 09:30:00,64.24,64.52,64.16,64.2,716400.0,50.9298,51.1518,50.8664,50.8981,716400.0
2010-08-20 09:40:00,64.2,64.26,63.8,63.87,96500.0,50.8981,50.9457,50.581,50.6365,96500.0
2010-08-20 09:50:00,63.86,63.92,63.68,63.76,141600.0,50.6286,50.6761,50.4859,50.5493,141600.0
2010-08-20 10:00:00,63.78,63.79,63.59,63.73,162700.0,50.5652,50.5731,50.4145,50.5255,162700.0
2010-08-20 10:10:00,63.73,63.85,63.63,63.84,119500.0,50.5255,50.6206,50.4462,50.6127,119500.0
2010-08-20 10:20:00,63.83,64.1,63.8,64.04,95200.0,50.6048,50.8188,50.581,50.7713,95200.0
2010-08-20 10:30:00,64.04,64.2,64.04,64.05,121000.0,50.7713,50.8981,50.7713,50.7792,121000.0
2010-08-20 10:40:00,64.06,64.07,63.87,63.89,99600.0,50.7871,50.7951,50.6365,50.6524,99600.0
2010-08-20 10:50:00,63.88,64.04,63.87,64.01,51900.0,50.6444,50.7713,50.6365,50.7475,51900.0
2010-08-20 11:00:00,64.01,64.07,63.89,64.05,85800.0,50.7475,50.7951,50.6524,50.7792,85800.0
2010-08-20 11:10:00,64.04,64.06,63.94,63.99,37100.0,50.7713,50.7871,50.692,50.7316,37100.0
2010-08-20 11:20:00,63.98,64.06,63.9,64.02,72700.0,50.7237,50.7871,50.6603,50.7554,72700.0
2010-08-20 11:30:00,64.01,64.02,63.81,63.89,56000.0,50.7475,50.7554,50.5889,50.6524,56000.0
2010-08-20 11:40:00,63.9,64.08,63.87,63.87,51200.0,50.6603,50.803,50.6365,50.6365,51200.0
2010-08-20 11:50:00,63.87,63.92,63.77,63.8,52200.0,50.6365,50.6761,50.5572,50.581,52200.0
2010-08-20 12:00:00,63.79,63.88,63.79,63.84,32700.0,50.5731,50.6444,50.5731,50.6127,32700.0
2010-08-20 12:10:00,63.84,63.85,63.75,63.77,63200.0,50.6127,50.6206,50.5414,50.5572,63200.0
2010-08-20 12:20:00,63.79,63.95,63.78,63.89,49700.0,50.5731,50.6999,50.5652,50.6524,49700.0
2010-08-20 12:30:00,63.88,63.91,63.82,63.87,27900.0,50.6444,50.6682,50.5969,50.6365,27900.0
2010-08-20 12:40:00,63.86,63.88,63.83,63.83,27100.0,50.6286,50.6444,50.6048,50.6048,27100.0
2010-08-20 12:50:00,63.84,63.99,63.84,63.99,28500.0,50.6127,50.7316,50.6127,50.7316,28500.0
2010-08-20 13:00:00,63.99,64.21,63.98,64.2,31800.0,50.7316,50.9061,50.7237,50.8981,31800.0
2010-08-20 13:10:00,64.19,64.19,64.11,64.11,30700.0,50.8902,50.8902,50.8268,50.8268,30700.0
2010-08-20 13:20:00,64.11,64.24,64.11,64.2,31600.0,50.8268,50.9298,50.8268,50.8981,31600.0
2010-08-20 13:30:00,64.21,64.24,64.14,64.14,60800.0,50.9061,50.9298,50.8506,50.8506,60800.0
2010-08-20 13:40:00,64.14,64.21,64.11,64.17,32000.0,50.8506,50.9061,50.8268,50.8743,32000.0
2010-08-20 13:50:00,64.18,64.31,64.15,64.19,40400.0,50.8823,50.9853,50.8585,50.8902,40400.0
2010-08-20 14:00:00,64.2,64.24,64.17,64.22,29200.0,50.8981,50.9298,50.8743,50.914,29200.0
2010-08-20 14:10:00,64.23,64.38,64.22,64.33,45200.0,50.9219,51.0408,50.914,51.0012,45200.0
2010-08-20 14:20:00,64.34,64.38,64.27,64.29,42600.0,51.0091,51.0408,50.9536,50.9695,42600.0
2010-08-20 14:30:00,64.29,64.52,64.29,64.45,64500.0,50.9695,51.1518,50.9695,51.0963,64500.0
2010-08-20 14:40:00,64.46,64.63,64.41,64.5,62200.0,51.1043,51.239,51.0646,51.136,62200.0
2010-08-20 14:50:00,64.49,64.64,64.47,64.54,83400.0,51.128,51.247,51.1122,51.1677,83400.0
2010-08-20 15:00:00,64.54,64.54,64.39,64.48,67400.0,51.1677,51.1677,51.0488,51.1201,67400.0
2010-08-20 15:10:00,64.47,64.54,64.42,64.47,69800.0,51.1122,51.1677,51.0725,51.1122,69800.0
2010-08-20 15:20:00,64.45,64.55,64.36,64.55,108200.0,51.0963,51.1756,51.025,51.1756,108200.0
2010-08-20 15:30:00,64.54,64.65,64.53,64.57,115000.0,51.1677,51.2549,51.1598,51.1915,115000.0
2010-08-20 15:40:00,64.58,64.73,64.54,64.57,198800.0,51.1994,51.3183,51.1677,51.1915,198800.0
2010-08-20 15:50:00,64.57,64.73,64.57,64.59,329800.0,51.1915,51.3183,51.1915,51.2073,329800.0
2010-08-23 09:30:00,65.09,65.24,64.82,65.08,146000.0,51.6037,51.7226,51.3897,51.5958,146000.0
2010-08-23 09:40:00,65.05,65.13,64.9,65.0,83100.0,51.572,51.6354,51.4531,51.5324,83100.0
2010-08-23 09:50:00,65.01,65.09,64.93,65.01,84000.0,51.5403,51.6037,51.4769,51.5403,84000.0
2010-08-23 10:00:00,65.01,65.03,64.8,64.83,86900.0,51.5403,51.5562,51.3738,51.3976,86900.0
2010-08-23 10:10:00,64.84,64.87,64.67,64.73,105100.0,51.4055,51.4293,51.2707,51.3183,105100.0
2010-08-23 10:20:00,64.72,64.73,64.48,64.5,94700.0,51.3104,51.3183,51.1201,51.136,94700.0
2010-08-23 10:30:00,64.48,64.56,64.39,64.46,89200.0,51.1201,51.1835,51.0488,51.1043,89200.0
2010-08-23 10:40:00,64.47,64.47,64.05,64.06,85300.0,51.1122,51.1122,50.7792,50.7871,85300.0
2010-08-23 10:50:00,64.06,64.16,63.93,63.95,95300.0,50.7871,50.8664,50.6841,50.6999,95300.0
2010-08-23 11:00:00,63.95,63.96,63.67,63.84,54600.0,50.6999,50.7079,50.4779,50.6127,54600.0
2010-08-23 11:10:00,63.84,63.9,63.79,63.86,54400.0,50.6127,50.6603,50.5731,50.6286,54400.0
2010-08-23 11:20:00,63.84,63.84,63.58,63.61,46900.0,50.6127,50.6127,50.4066,50.4304,46900.0
2010-08-23 11:30:00,63.6,63.77,63.55,63.69,47200.0,50.4224,50.5572,50.3828,50.4938,47200.0
2010-08-23 11:40:00,63.7,63.82,63.68,63.68,37900.0,50.5017,50.5969,50.4859,50.4859,37900.0
2010-08-23 11:50:00,63.7,63.72,63.52,63.56,45500.0,50.5017,50.5176,50.359,50.3907,45500.0
2010-08-23 12:00:00,63.58,63.68,63.57,63.65,31600.0,50.4066,50.4859,50.3987,50.4621,31600.0
2010-08-23 12:10:00,63.64,63.77,63.61,63.65,44000.0,50.4542,50.5572,50.4304,50.4621,44000.0
2010-08-23 12:20:00,63.66,63.74,63.61,63.74,41200.0,50.47,50.5334,50.4304,50.5334,41200.0
2010-08-23 12:30:00,63.73,63.79,63.62,63.63,43700.0,50.5255,50.5731,50.4383,50.4462,43700.0
2010-08-23 12:40:00,63.63,63.63,63.5,63.6,58200.0,50.4462,50.4462,50.3432,50.4224,58200.0
2010-08-23 12:50:00,63.6,63.66,63.53,63.6,76700.0,50.4224,50.47,50.3669,50.4224,76700.0
2010-08-23 13:00:00,63.6,63.6,63.51,63.54,62000.0,50.4224,50.4224,50.3511,50.3749,62000.0
2010-08-23 13:10:00,63.53,63.56,63.46,63.55,100600.0,50.3669,50.3907,50.3115,50.3828,100600.0
2010-08-23 13:20:00,63.55,63.72,63.54,63.72,57800.0,50.3828,50.5176,50.3749,50.5176,57800.0
2010-08-23 13:30:00,63.71,63.74,63.61,63.64,41800.0,50.5097,50.5334,50.4304,50.4542,41800.0
2010-08-23 13:40:00,63.63,63.66,63.55,63.62,48100.0,50.4462,50.47,50.3828,50.4383,48100.0
2010-08-23 13:50:00,63.64,63.68,63.55,63.63,30200.0,50.4542,50.4859,50.3828,50.4462,30200.0
2010-08-23 14:00:00,63.62,64.03,63.62,63.95,127100.0,50.4383,50.7634,50.4383,50.6999,127100.0
2010-08-23 14:10:00,63.94,64.05,63.86,63.89,69100.0,50.692,50.7792,50.6286,50.6524,69100.0
2010-08-23 14:20:00,63.9,63.9,63.8,63.81,26900.0,50.6603,50.6603,50.581,50.5889,26900.0
2010-08-23 14:30:00,63.81,63.98,63.81,63.92,53200.0,50.5889,50.7237,50.5889,50.6761,53200.0
2010-08-23 14:40:00,63.91,63.91,63.7,63.7,48400.0,50.6682,50.6682,50.5017,50.5017,48400.0
2010-08-23 14:50:00,63.69,63.7,63.62,63.68,64900.0,50.4938,50.5017,50.4383,50.4859,64900.0
2010-08-23 15:00:00,63.68,63.71,63.61,63.67,66000.0,50.4859,50.5097,50.4304,50.4779,66000.0
2010-08-23 15:10:00,63.68,63.74,63.63,63.69,58300.0,50.4859,50.5334,50.4462,50.4938,58300.0
2010-08-23 15:20:00,63.69,63.7,63.49,63.5,181500.0,50.4938,50.5017,50.3352,50.3432,181500.0
2010-08-23 15:30:00,63.49,63.51,63.25,63.26,162700.0,50.3352,50.3511,50.145,50.1529,162700.0
2010-08-23 15:40:00,63.27,63.36,63.26,63.31,194700.0,50.1608,50.2322,50.1529,50.1925,194700.0
2010-08-23 15:50:00,63.33,63.36,63.21,63.27,428000.0,50.2084,50.2322,50.1133,50.1608,428000.0
2010-08-24 09:30:00,62.55,62.81,61.8,61.82,291800.0,49.59,49.7961,48.9954,49.0113,291800.0
2010-08-24 09:40:00,61.85,62.04,61.7,61.75,187000.0,49.035,49.1857,48.9161,48.9558,187000.0
2010-08-24 09:50:00,61.75,61.77,61.37,61.45,282800.0,48.9558,48.9716,48.6545,48.7179,282800.0
2010-08-24 10:00:00,61.44,61.44,60.58,60.66,680900.0,48.71,48.71,48.0282,48.0916,680900.0
2010-08-24 10:10:00,60.66,61.1,60.53,61.05,831600.0,48.0916,48.4404,47.9885,48.4008,831600.0
2010-08-24 10:20:00,61.05,61.1,60.75,60.78,513500.0,48.4008,48.4404,48.1629,48.1867,513500.0
2010-08-24 10:30:00,60.78,61.04,60.75,60.96,248500.0,48.1867,48.3929,48.1629,48.3294,248500.0
2010-08-24 10:40:00,60.97,61.18,60.9,60.92,422100.0,48.3374,48.5039,48.2819,48.2977,422100.0
2010-08-24 10:50:00,60.93,61.1,60.75,61.09,183200.0,48.3057,48.4404,48.1629,48.4325,183200.0
2010-08-24 11:00:00,61.08,61.4,61.07,61.24,207900.0,48.4246,48.6783,48.4166,48.5514,207900.0
2010-08-24 11:10:00,61.23,61.29,61.03,61.16,168400.0,48.5435,48.5911,48.3849,48.488,168400.0
2010-08-24 11:20:00,61.16,61.33,61.11,61.31,135100.0,48.488,48.6228,48.4484,48.6069,135100.0
2010-08-24 11:30:00,61.31,61.48,61.27,61.48,133900.0,48.6069,48.7417,48.5752,48.7417,133900.0
2010-08-24 11:40:00,61.48,61.76,61.47,61.69,199100.0,48.7417,48.9637,48.7338,48.9082,199100.0
2010-08-24 11:50:00,61.69,61.69,61.57,61.58,104700.0,48.9082,48.9082,48.8131,48.821,104700.0
2010-08-24 12:00:00,61.58,61.67,61.56,61.64,72600.0,48.821,48.8923,48.8051,48.8685,72600.0
2010-08-24 12:10:00,61.65,61.81,61.65,61.76,169700.0,48.8765,49.0033,48.8765,48.9637,169700.0
2010-08-24 12:20:00,61.77,61.79,61.39,61.45,157800.0,48.9716,48.9875,48.6703,48.7179,157800.0
2010-08-24 12:30:00,61.47,61.58,61.46,61.48,90000.0,48.7338,48.821,48.7258,48.7417,90000.0
2010-08-24 12:40:00,61.48,61.57,61.44,61.44,54400.0,48.7417,48.8131,48.71,48.71,54400.0
2010-08-24 12:50:00,61.46,61.53,61.4,61.46,127100.0,48.7258,48.7813,48.6783,48.7258,127100.0
2010-08-24 13:00:00,61.46,61.48,61.28,61.33,133900.0,48.7258,48.7417,48.5831,48.6228,133900.0
2010-08-24 13:10:00,61.33,61.4,61.31,61.33,76400.0,48.6228,48.6783,48.6069,48.6228,76400.0
2010-08-24 13:20:00,61.34,61.45,61.31,61.44,145000.0,48.6307,48.7179,48.6069,48.71,145000.0
2010-08-24 13:30:00,61.45,61.6,61.37,61.55,112000.0,48.7179,48.8368,48.6545,48.7972,112000.0
2010-08-24 13:40:00,61.57,61.62,61.33,61.4,254400.0,48.8131,48.8527,48.6228,48.6783,254400.0
2010-08-24 13:50:00,61.4,61.41,61.3,61.35,75500.0,48.6783,48.6862,48.599,48.6386,75500.0
2010-08-24 14:00:00,61.36,61.41,61.26,61.33,799700.0,48.6466,48.6862,48.5673,48.6228,799700.0
2010-08-24 14:10:00,61.33,61.39,61.23,61.25,193500.0,48.6228,48.6703,48.5435,48.5594,193500.0
2010-08-24 14:20:00,61.24,61.28,61.02,61.09,138400.0,48.5514,48.5831,48.377,48.4325,138400.0
2010-08-24 14:30:00,61.07,61.3,61.02,61.3,107300.0,48.4166,48.599,48.377,48.599,107300.0
2010-08-24 14:40:00,61.3,61.38,61.24,61.26,215400.0,48.599,48.6624,48.5514,48.5673,215400.0
2010-08-24 14:50:00,61.25,61.29,61.05,61.26,141800.0,48.5594,48.5911,48.4008,48.5673,141800.0
2010-08-24 15:00:00,61.26,61.42,61.23,61.39,130300.0,48.5673,48.6941,48.5435,48.6703,130300.0
2010-08-24 15:10:00,61.39,61.41,61.28,61.31,126600.0,48.6703,48.6862,48.5831,48.6069,126600.0
2010-08-24 15:20:00,61.32,61.43,61.21,61.33,262800.0,48.6148,48.7021,48.5276,48.6228,262800.0
2010-08-24 15:30:00,61.32,61.4,61.07,61.12,259700.0,48.6148,48.6783,48.4166,48.4563,259700.0
2010-08-24 15:40:00,61.12,61.17,61.0,61.02,357200.0,48.4563,48.4959,48.3612,48.377,357200.0
2010-08-24 15:50:00,61.02,61.05,60.81,60.88,722500.0,48.377,48.4008,48.2105,48.266,722500.0
2010-08-25 09:30:00,60.49,60.87,60.31,60.46,199700.0,47.9568,48.2581,47.8141,47.933,199700.0
2010-08-25 09:40:00,60.46,60.54,60.11,60.12,159900.0,47.933,47.9965,47.6556,47.6635,159900.0
2010-08-25 09:50:00,60.11,60.15,59.61,59.69,397100.0,47.6556,47.6873,47.2592,47.3226,397100.0
2010-08-25 10:00:00,59.66,60.21,59.48,60.14,573300.0,47.2988,47.7348,47.1561,47.6793,573300.0
2010-08-25 10:10:00,60.14,60.26,60.0,60.03,189500.0,47.6793,47.7745,47.5683,47.5921,189500.0
2010-08-25 10:20:00,60.03,60.2,59.94,60.12,104500.0,47.5921,47.7269,47.5208,47.6635,104500.0
2010-08-25 10:30:00,60.11,60.17,59.87,60.0,159800.0,47.6556,47.7031,47.4653,47.5683,159800.0
2010-08-25 10:40:00,60.0,60.19,59.99,60.15,126100.0,47.5683,47.719,47.5604,47.6873,126100.0
2010-08-25 10:50:00,60.17,60.33,60.0,60.23,126300.0,47.7031,47.83,47.5683,47.7507,126300.0
2010-08-25 11:00:00,60.24,60.61,60.22,60.59,250500.0,47.7586,48.052,47.7428,48.0361,250500.0
2010-08-25 11:10:00,60.59,60.75,60.51,60.72,212000.0,48.0361,48.1629,47.9727,48.1392,212000.0
2010-08-25 11:20:00,60.72,60.82,60.66,60.81,133100.0,48.1392,48.2184,48.0916,48.2105,133100.0
2010-08-25 11:30:00,60.81,60.81,60.62,60.64,50000.0,48.2105,48.2105,48.0599,48.0757,50000.0
2010-08-25 11:40:00,60.64,60.69,60.59,60.63,48200.0,48.0757,48.1154,48.0361,48.0678,48200.0
2010-08-25 11:50:00,60.62,60.73,60.58,60.69,49500.0,48.0599,48.1471,48.0282,48.1154,49500.0
2010-08-25 12:00:00,60.68,60.71,60.54,60.55,56200.0,48.1075,48.1312,47.9965,48.0044,56200.0
2010-08-25 12:10:00,60.55,60.69,60.5,60.54,48500.0,48.0044,48.1154,47.9647,47.9965,48500.0
2010-08-25 12:20:00,60.54,60.54,60.4,60.45,43300.0,47.9965,47.9965,47.8855,47.9251,43300.0
2010-08-25 12:30:00,60.43,60.52,60.33,60.34,64300.0,47.9093,47.9806,47.83,47.8379,64300.0
2010-08-25 12:40:00,60.33,60.34,60.25,60.31,63200.0,47.83,47.8379,47.7665,47.8141,63200.0
2010-08-25 12:50:00,60.32,60.39,60.23,60.29,43800.0,47.822,47.8775,47.7507,47.7983,43800.0
2010-08-25 13:00:00,60.28,60.43,60.23,60.4,53500.0,47.7903,47.9093,47.7507,47.8855,53500.0
2010-08-25 13:10:00,60.4,60.54,60.38,60.49,61700.0,47.8855,47.9965,47.8696,47.9568,61700.0
2010-08-25 13:20:00,60.49,60.49,60.36,60.38,36200.0,47.9568,47.9568,47.8538,47.8696,36200.0
2010-08-25 13:30:00,60.37,60.45,60.33,60.45,32200.0,47.8617,47.9251,47.83,47.9251,32200.0
2010-08-25 13:40:00,60.45,60.6,60.43,60.53,47700.0,47.9251,48.044,47.9093,47.9885,47700.0
2010-08-25 13:50:00,60.53,60.56,60.45,60.51,43800.0,47.9885,48.0123,47.9251,47.9727,43800.0
2010-08-25 14:00:00,60.51,60.71,60.51,60.66,78500.0,47.9727,48.1312,47.9727,48.0916,78500.0
2010-08-25 14:10:00,60.67,60.79,60.61,60.67,81800.0,48.0995,48.1947,48.052,48.0995,81800.0
2010-08-25 14:20:00,60.67,60.7,60.62,60.66,58600.0,48.0995,48.1233,48.0599,48.0916,58600.0
2010-08-25 14:30:00,60.66,60.97,60.64,60.88,128400.0,48.0916,48.3374,48.0757,48.266,128400.0
2010-08-25 14:40:00,60.89,60.99,60.87,60.92,74900.0,48.2739,48.3532,48.2581,48.2977,74900.0
2010-08-25 14:50:00,60.93,60.95,60.85,60.92,75600.0,48.3057,48.3215,48.2422,48.2977,75600.0
2010-08-25 15:00:00,60.93,61.0,60.84,60.87,91700.0,48.3057,48.3612,48.2343,48.2581,91700.0
2010-08-25 15:10:00,60.87,60.95,60.73,60.76,86700.0,48.2581,48.3215,48.1471,48.1709,86700.0
2010-08-25 15:20:00,60.75,60.78,60.6,60.6,73000.0,48.1629,48.1867,48.044,48.044,73000.0
2010-08-25 15:30:00,60.61,60.98,60.6,60.9,125500.0,48.052,48.3453,48.044,48.2819,125500.0
2010-08-25 15:40:00,60.89,61.11,60.85,60.99,199000.0,48.2739,48.4484,48.2422,48.3532,199000.0
2010-08-25 15:50:00,60.99,61.03,60.74,60.76,374200.0,48.3532,48.3849,48.155,48.1709,374200.0
2010-08-26 09:30:00,61.36,61.89,61.09,61.6,234100.0,48.6466,49.0667,48.4325,48.8368,234100.0
2010-08-26 09:40:00,61.58,61.86,61.52,61.7,121300.0,48.821,49.043,48.7734,48.9161,121300.0
2010-08-26 09:50:00,61.7,61.89,61.51,61.87,137100.0,48.9161,49.0667,48.7655,49.0509,137100.0
2010-08-26 10:00:00,61.85,62.06,61.83,62.04,279000.0,49.035,49.2015,49.0192,49.1857,279000.0
2010-08-26 10:10:00,62.06,62.34,62.01,62.22,167100.0,49.2015,49.4235,49.1619,49.3284,167100.0
2010-08-26 10:20:00,62.21,62.24,62.04,62.23,130600.0,49.3204,49.3442,49.1857,49.3363,130600.0
2010-08-26 10:30:00,62.23,62.51,62.2,62.48,184900.0,49.3363,49.5583,49.3125,49.5345,184900.0
2010-08-26 10:40:00,62.46,62.56,62.35,62.45,109100.0,49.5186,49.5979,49.4314,49.5107,109100.0
2010-08-26 10:50:00,62.45,62.53,62.26,62.29,139500.0,49.5107,49.5741,49.3601,49.3839,139500.0
2010-08-26 11:00:00,62.28,62.28,61.7,61.73,270800.0,49.3759,49.3759,48.9161,48.9399,270800.0
2010-08-26 11:10:00,61.73,62.0,61.68,61.96,161400.0,48.9399,49.154,48.9003,49.1222,161400.0
2010-08-26 11:20:00,61.95,62.0,61.92,61.97,65900.0,49.1143,49.154,49.0905,49.1302,65900.0
2010-08-26 11:30:00,61.98,62.03,61.93,61.96,84600.0,49.1381,49.1777,49.0985,49.1222,84600.0
2010-08-26 11:40:00,61.94,62.0,61.82,61.88,124400.0,49.1064,49.154,49.0113,49.0588,124400.0
2010-08-26 11:50:00,61.89,62.0,61.77,61.98,140500.0,49.0667,49.154,48.9716,49.1381,140500.0
2010-08-26 12:00:00,62.0,62.0,61.81,61.82,109900.0,49.154,49.154,49.0033,49.0113,109900.0
2010-08-26 12:10:00,61.82,61.84,61.7,61.73,39500.0,49.0113,49.0271,48.9161,48.9399,39500.0
2010-08-26 12:20:00,61.72,61.9,61.71,61.77,33200.0,48.932,49.0747,48.924,48.9716,33200.0
2010-08-26 12:30:00,61.78,61.79,61.73,61.73,22600.0,48.9795,48.9875,48.9399,48.9399,22600.0
2010-08-26 12:40:00,61.73,61.91,61.64,61.9,120400.0,48.9399,49.0826,48.8685,49.0747,120400.0
2010-08-26 12:50:00,61.92,61.93,61.67,61.82,75400.0,49.0905,49.0985,48.8923,49.0113,75400.0
2010-08-26 13:00:00,61.83,61.86,61.65,61.67,38900.0,49.0192,49.043,48.8765,48.8923,38900.0
2010-08-26 13:10:00,61.67,61.72,61.57,61.71,41300.0,48.8923,48.932,48.8131,48.924,41300.0
2010-08-26 13:20:00,61.71,61.75,61.66,61.7,45100.0,48.924,48.9558,48.8844,48.9161,45100.0
2010-08-26 13:30:00,61.71,61.8,61.66,61.67,31600.0,48.924,48.9954,48.8844,48.8923,31600.0
2010-08-26 13:40:00,61.67,61.71,61.64,61.65,24900.0,48.8923,48.924,48.8685,48.8765,24900.0
2010-08-26 13:50:00,61.65,61.68,61.5,61.51,39300.0,48.8765,48.9003,48.7576,48.7655,39300.0
2010-08-26 14:00:00,61.5,61.6,61.39,61.47,73800.0,48.7576,48.8368,48.6703,48.7338,73800.0
2010-08-26 14:10:00,61.47,61.47,61.21,61.29,114900.0,48.7338,48.7338,48.5276,48.5911,114900.0
2010-08-26 14:20:00,61.3,61.42,61.3,61.36,43800.0,48.599,48.6941,48.599,48.6466,43800.0
2010-08-26 14:30:00,61.35,61.35,61.22,61.3,83200.0,48.6386,48.6386,48.5356,48.599,83200.0
2010-08-26 14:40:00,61.3,61.44,61.25,61.37,139000.0,48.599,48.71,48.5594,48.6545,139000.0
2010-08-26 14:50:00,61.38,61.4,61.07,61.15,107900.0,48.6624,48.6783,48.4166,48.4801,107900.0
2010-08-26 15:00:00,61.15,61.3,61.13,61.28,152000.0,48.4801,48.599,48.4642,48.5831,152000.0
2010-08-26 15:10:00,61.29,61.53,61.23,61.53,143100.0,48.5911,48.7813,48.5435,48.7813,143100.0
2010-08-26 15:20:00,61.53,61.64,61.4,61.43,98400.0,48.7813,48.8685,48.6783,48.7021,98400.0
2010-08-26 15:30:00,61.42,61.51,61.35,61.48,82400.0,48.6941,48.7655,48.6386,48.7417,82400.0
2010-08-26 15:40:00,61.48,61.72,61.43,61.56,173700.0,48.7417,48.932,48.7021,48.8051,173700.0
2010-08-26 15:50:00,61.56,61.59,61.27,61.31,379700.0,48.8051,48.8289,48.5752,48.6069,379700.0
2010-08-27 09:30:00,61.13,61.82,61.02,61.59,271300.0,48.4642,49.0113,48.377,48.8289,271300.0
2010-08-27 09:40:00,61.58,61.73,60.9,60.93,187800.0,48.821,48.9399,48.2819,48.3057,187800.0
2010-08-27 09:50:00,60.93,61.51,60.92,61.14,195900.0,48.3057,48.7655,48.2977,48.4721,195900.0
2010-08-27 10:00:00,61.14,61.25,60.57,60.95,375000.0,48.4721,48.5594,48.0202,48.3215,375000.0
2010-08-27 10:10:00,60.95,61.66,60.94,61.58,209200.0,48.3215,48.8844,48.3136,48.821,209200.0
2010-08-27 10:20:00,61.55,62.27,61.5,62.24,269900.0,48.7972,49.368,48.7576,49.3442,269900.0
2010-08-27 10:30:00,62.24,62.84,62.19,62.79,558600.0,49.3442,49.8199,49.3046,49.7803,558600.0
2010-08-27 10:40:00,62.8,62.85,62.5,62.53,290700.0,49.7882,49.8278,49.5504,49.5741,290700.0
2010-08-27 10:50:00,62.51,62.58,62.28,62.45,167600.0,49.5583,49.6138,49.3759,49.5107,167600.0
2010-08-27 11:00:00,62.48,62.83,62.47,62.71,151300.0,49.5345,49.812,49.5266,49.7168,151300.0
2010-08-27 11:10:00,62.73,63.03,62.71,62.89,152300.0,49.7327,49.9705,49.7168,49.8596,152300.0
2010-08-27 11:20:00,62.88,63.14,62.83,63.11,116400.0,49.8516,50.0578,49.812,50.034,116400.0
2010-08-27 11:30:00,63.12,63.19,63.01,63.03,150600.0,50.0419,50.0974,49.9547,49.9705,150600.0
2010-08-27 11:40:00,63.03,63.13,62.95,63.01,125600.0,49.9705,50.0498,49.9071,49.9547,125600.0
2010-08-27 11:50:00,63.03,63.09,62.92,63.03,97700.0,49.9705,50.0181,49.8833,49.9705,97700.0
2010-08-27 12:00:00,63.02,63.06,62.9,62.99,136700.0,49.9626,49.9943,49.8675,49.9388,136700.0
2010-08-27 12:10:00,62.99,63.05,62.96,63.04,75400.0,49.9388,49.9864,49.9151,49.9785,75400.0
2010-08-27 12:20:00,63.05,63.09,62.9,63.0,83500.0,49.9864,50.0181,49.8675,49.9468,83500.0
2010-08-27 12:30:00,63.0,63.14,62.96,62.97,76000.0,49.9468,50.0578,49.9151,49.923,76000.0
2010-08-27 12:40:00,62.97,63.05,62.92,62.96,75900.0,49.923,49.9864,49.8833,49.9151,75900.0
2010-08-27 12:50:00,62.97,62.99,62.9,62.96,125600.0,49.923,49.9388,49.8675,49.9151,125600.0
2010-08-27 13:00:00,62.96,63.03,62.92,63.03,128000.0,49.9151,49.9705,49.8833,49.9705,128000.0
2010-08-27 13:10:00,63.03,63.05,62.87,62.89,81700.0,49.9705,49.9864,49.8437,49.8596,81700.0
2010-08-27 13:20:00,62.9,63.13,62.9,63.13,130400.0,49.8675,50.0498,49.8675,50.0498,130400.0
2010-08-27 13:30:00,63.13,63.25,63.06,63.08,88800.0,50.0498,50.145,49.9943,50.0102,88800.0
2010-08-27 13:40:00,63.09,63.13,62.91,62.92,51500.0,50.0181,50.0498,49.8754,49.8833,51500.0
2010-08-27 13:50:00,62.93,63.16,62.93,63.09,69700.0,49.8913,50.0736,49.8913,50.0181,69700.0
2010-08-27 14:00:00,63.09,63.16,62.81,62.98,183400.0,50.0181,50.0736,49.7961,49.9309,183400.0
2010-08-27 14:10:00,62.97,63.04,62.86,63.0,76100.0,49.923,49.9785,49.8358,49.9468,76100.0
2010-08-27 14:20:00,62.99,63.07,62.96,63.07,62900.0,49.9388,50.0023,49.9151,50.0023,62900.0
2010-08-27 14:30:00,63.07,63.2,63.05,63.2,79900.0,50.0023,50.1053,49.9864,50.1053,79900.0
2010-08-27 14:40:00,63.2,63.3,63.1,63.14,108700.0,50.1053,50.1846,50.026,50.0578,108700.0
2010-08-27 14:50:00,63.13,63.17,63.05,63.11,75200.0,50.0498,50.0815,49.9864,50.034,75200.0
2010-08-27 15:00:00,63.12,63.13,63.0,63.1,93500.0,50.0419,50.0498,49.9468,50.026,93500.0
2010-08-27 15:10:00,63.1,63.12,62.98,63.0,151900.0,50.026,50.0419,49.9309,49.9468,151900.0
2010-08-27 15:20:00,62.99,63.18,62.94,63.13,288800.0,49.9388,50.0895,49.8992,50.0498,288800.0
2010-08-27 15:30:00,63.14,63.19,63.0,63.11,166700.0,50.0578,50.0974,49.9468,50.034,166700.0
2010-08-27 15:40:00,63.11,63.28,63.07,63.26,202800.0,50.034,50.1687,50.0023,50.1529,202800.0
2010-08-27 15:50:00,63.26,63.34,63.14,63.2,493100.0,50.1529,50.2163,50.0578,50.1053,493100.0
2010-08-30 09:30:00,63.0,63.06,62.73,62.87,153100.0,49.9468,49.9943,49.7327,49.8437,153100.0
2010-08-30 09:40:00,62.89,63.07,62.85,62.94,80200.0,49.8596,50.0023,49.8278,49.8992,80200.0
2010-08-30 09:50:00,62.95,63.17,62.82,63.13,94500.0,49.9071,50.0815,49.8041,50.0498,94500.0
2010-08-30 10:00:00,63.14,63.15,63.0,63.05,85100.0,50.0578,50.0657,49.9468,49.9864,85100.0
2010-08-30 10:10:00,63.04,63.06,62.83,62.96,91700.0,49.9785,49.9943,49.812,49.9151,91700.0
2010-08-30 10:20:00,62.95,62.97,62.79,62.89,91500.0,49.9071,49.923,49.7803,49.8596,91500.0
2010-08-30 10:30:00,62.89,62.95,62.76,62.92,78400.0,49.8596,49.9071,49.7565,49.8833,78400.0
2010-08-30 10:40:00,62.92,63.0,62.79,63.0,82300.0,49.8833,49.9468,49.7803,49.9468,82300.0
2010-08-30 10:50:00,63.02,63.19,63.0,63.15,90600.0,49.9626,50.0974,49.9468,50.0657,90600.0
2010-08-30 11:00:00,63.16,63.18,62.87,62.94,70000.0,50.0736,50.0895,49.8437,49.8992,70000.0
2010-08-30 11:10:00,62.94,62.95,62.7,62.89,69100.0,49.8992,49.9071,49.7089,49.8596,69100.0
2010-08-30 11:20:00,62.89,62.91,62.75,62.79,68900.0,49.8596,49.8754,49.7486,49.7803,68900.0
2010-08-30 11:30:00,62.78,62.81,62.56,62.59,53000.0,49.7723,49.7961,49.5979,49.6217,53000.0
2010-08-30 11:40:00,62.58,62.63,62.44,62.58,63700.0,49.6138,49.6534,49.5028,49.6138,63700.0
2010-08-30 11:50:00,62.58,62.61,62.35,62.48,71600.0,49.6138,49.6376,49.4314,49.5345,71600.0
2010-08-30 12:00:00,62.48,62.57,62.43,62.54,32700.0,49.5345,49.6059,49.4949,49.5821,32700.0
2010-08-30 12:10:00,62.55,62.57,62.46,62.48,24900.0,49.59,49.6059,49.5186,49.5345,24900.0
2010-08-30 12:20:00,62.5,62.52,62.4,62.43,29100.0,49.5504,49.5662,49.4711,49.4949,29100.0
2010-08-30 12:30:00,62.43,62.6,62.39,62.6,35400.0,49.4949,49.6296,49.4632,49.6296,35400.0
2010-08-30 12:40:00,62.59,62.79,62.59,62.73,43500.0,49.6217,49.7803,49.6217,49.7327,43500.0
2010-08-30 12:50:00,62.74,62.76,62.67,62.69,45600.0,49.7406,49.7565,49.6851,49.701,45600.0
2010-08-30 13:00:00,62.69,62.74,62.61,62.74,30200.0,49.701,49.7406,49.6376,49.7406,30200.0
2010-08-30 13:10:00,62.73,62.8,62.65,62.74,37600.0,49.7327,49.7882,49.6693,49.7406,37600.0
2010-08-30 13:20:00,62.72,62.72,62.42,62.5,41700.0,49.7248,49.7248,49.4869,49.5504,41700.0
2010-08-30 13:30:00,62.5,62.54,62.47,62.47,28300.0,49.5504,49.5821,49.5266,49.5266,28300.0
2010-08-30 13:40:00,62.46,62.71,62.44,62.71,34900.0,49.5186,49.7168,49.5028,49.7168,34900.0
2010-08-30 13:50:00,62.7,62.7,62.56,62.63,34000.0,49.7089,49.7089,49.5979,49.6534,34000.0
2010-08-30 14:00:00,62.63,62.67,62.4,62.45,64700.0,49.6534,49.6851,49.4711,49.5107,64700.0
2010-08-30 14:10:00,62.45,62.53,62.45,62.52,58400.0,49.5107,49.5741,49.5107,49.5662,58400.0
2010-08-30 14:20:00,62.52,62.59,62.46,62.55,87000.0,49.5662,49.6217,49.5186,49.59,87000.0
2010-08-30 14:30:00,62.55,62.62,62.41,62.51,61000.0,49.59,49.6455,49.479,49.5583,61000.0
2010-08-30 14:40:00,62.5,62.61,62.41,62.45,59200.0,49.5504,49.6376,49.479,49.5107,59200.0
2010-08-30 14:50:00,62.45,62.59,62.42,62.5,50100.0,49.5107,49.6217,49.4869,49.5504,50100.0
2010-08-30 15:00:00,62.51,62.58,62.45,62.45,90700.0,49.5583,49.6138,49.5107,49.5107,90700.0
2010-08-30 15:10:00,62.46,62.54,62.39,62.4,99800.0,49.5186,49.5821,49.4632,49.4711,99800.0
2010-08-30 15:20:00,62.4,62.48,62.33,62.38,99100.0,49.4711,49.5345,49.4156,49.4552,99100.0
2010-08-30 15:30:00,62.39,62.5,62.36,62.47,100700.0,49.4632,49.5504,49.4394,49.5266,100700.0
2010-08-30 15:40:00,62.47,62.47,62.23,62.28,170300.0,49.5266,49.5266,49.3363,49.3759,170300.0
2010-08-30 15:50:00,62.27,62.31,62.1,62.11,432500.0,49.368,49.3997,49.2332,49.2412,432500.0
2010-08-31 09:30:00,62.0,62.07,61.75,61.8,258500.0,49.154,49.2095,48.9558,48.9954,258500.0
2010-08-31 09:40:00,61.8,62.0,61.38,61.87,236400.0,48.9954,49.154,48.6624,49.0509,236400.0
2010-08-31 09:50:00,61.94,62.18,61.45,61.72,290600.0,49.1064,49.2967,48.7179,48.932,290600.0
2010-08-31 10:00:00,61.72,62.04,61.67,61.95,254900.0,48.932,49.1857,48.8923,49.1143,254900.0
2010-08-31 10:10:00,61.97,62.14,61.84,61.84,150800.0,49.1302,49.2649,49.0271,49.0271,150800.0
2010-08-31 10:20:00,61.83,61.94,61.73,61.84,109900.0,49.0192,49.1064,48.9399,49.0271,109900.0
2010-08-31 10:30:00,61.85,61.97,61.56,61.64,84200.0,49.035,49.1302,48.8051,48.8685,84200.0
2010-08-31 10:40:00,61.65,61.69,61.49,61.6,92100.0,48.8765,48.9082,48.7496,48.8368,92100.0
2010-08-31 10:50:00,61.62,61.81,61.59,61.76,65500.0,48.8527,49.0033,48.8289,48.9637,65500.0
2010-08-31 11:00:00,61.76,61.84,61.57,61.57,84400.0,48.9637,49.0271,48.8131,48.8131,84400.0
2010-08-31 11:10:00,61.58,61.65,61.43,61.52,95300.0,48.821,48.8765,48.7021,48.7734,95300.0
2010-08-31 11:20:00,61.52,61.71,61.52,61.54,105800.0,48.7734,48.924,48.7734,48.7893,105800.0
2010-08-31 11:30:00,61.52,61.78,61.5,61.67,85100.0,48.7734,48.9795,48.7576,48.8923,85100.0
2010-08-31 11:40:00,61.67,61.72,61.58,61.6,63100.0,48.8923,48.932,48.821,48.8368,63100.0
2010-08-31 11:50:00,61.6,61.86,61.6,61.74,65300.0,48.8368,49.043,48.8368,48.9478,65300.0
2010-08-31 12:00:00,61.75,61.85,61.72,61.73,67600.0,48.9558,49.035,48.932,48.9399,67600.0
2010-08-31 12:10:00,61.73,61.76,61.67,61.74,77100.0,48.9399,48.9637,48.8923,48.9478,77100.0
2010-08-31 12:20:00,61.75,61.75,61.67,61.71,51300.0,48.9558,48.9558,48.8923,48.924,51300.0
2010-08-31 12:30:00,61.72,61.76,61.68,61.68,57000.0,48.932,48.9637,48.9003,48.9003,57000.0
2010-08-31 12:40:00,61.67,61.71,61.55,61.68,34000.0,48.8923,48.924,48.7972,48.9003,34000.0
2010-08-31 12:50:00,61.67,61.72,61.43,61.43,41600.0,48.8923,48.932,48.7021,48.7021,41600.0
2010-08-31 13:00:00,61.42,61.56,61.4,61.42,71100.0,48.6941,48.8051,48.6783,48.6941,71100.0
2010-08-31 13:10:00,61.42,61.52,61.4,61.47,32100.0,48.6941,48.7734,48.6783,48.7338,32100.0
2010-08-31 13:20:00,61.47,61.6,61.47,61.57,29800.0,48.7338,48.8368,48.7338,48.8131,29800.0
2010-08-31 13:30:00,61.58,61.66,61.52,61.62,61800.0,48.821,48.8844,48.7734,48.8527,61800.0
2010-08-31 13:40:00,61.62,61.66,61.56,61.58,28900.0,48.8527,48.8844,48.8051,48.821,28900.0
2010-08-31 13:50:00,61.59,61.65,61.52,61.6,36700.0,48.8289,48.8765,48.7734,48.8368,36700.0
2010-08-31 14:00:00,61.6,61.68,61.42,61.53,141600.0,48.8368,48.9003,48.6941,48.7813,141600.0
2010-08-31 14:10:00,61.54,61.57,61.22,61.23,138500.0,48.7893,48.8131,48.5356,48.5435,138500.0
2010-08-31 14:20:00,61.23,61.32,61.06,61.17,262400.0,48.5435,48.6148,48.4087,48.4959,262400.0
2010-08-31 14:30:00,61.17,61.24,60.93,60.99,124600.0,48.4959,48.5514,48.3057,48.3532,124600.0
2010-08-31 14:40:00,60.99,61.05,60.8,60.82,133300.0,48.3532,48.4008,48.2026,48.2184,133300.0
2010-08-31 14:50:00,60.81,60.98,60.8,60.87,79600.0,48.2105,48.3453,48.2026,48.2581,79600.0
2010-08-31 15:00:00,60.87,61.1,60.85,61.01,118300.0,48.2581,48.4404,48.2422,48.3691,118300.0
2010-08-31 15:10:00,60.98,61.01,60.81,60.94,116800.0,48.3453,48.3691,48.2105,48.3136,116800.0
2010-08-31 15:20:00,60.94,60.99,60.83,60.97,105900.0,48.3136,48.3532,48.2264,48.3374,105900.0
2010-08-31 15:30:00,60.97,61.07,60.85,60.9,175900.0,48.3374,48.4166,48.2422,48.2819,175900.0
2010-08-31 15:40:00,60.9,61.31,60.9,61.2,249900.0,48.2819,48.6069,48.2819,48.5197,249900.0
2010-08-31 15:50:00,61.23,61.24,60.95,61.09,445900.0,48.5435,48.5514,48.3215,48.4325,445900.0
2010-09-01 09:30:00,61.79,62.37,61.66,62.29,325100.0,48.9875,49.4473,48.8844,49.3839,325100.0
2010-09-01 09:40:00,62.28,62.42,61.99,62.14,162600.0,49.3759,49.4869,49.146,49.2649,162600.0
2010-09-01 09:50:00,62.15,62.37,62.01,62.2,139600.0,49.2729,49.4473,49.1619,49.3125,139600.0
2010-09-01 10:00:00,62.17,63.09,62.15,62.81,245700.0,49.2887,50.0181,49.2729,49.7961,245700.0
2010-09-01 10:10:00,62.83,63.03,62.68,62.94,148100.0,49.812,49.9705,49.6931,49.8992,148100.0
2010-09-01 10:20:00,62.94,62.96,62.82,62.89,80700.0,49.8992,49.9151,49.8041,49.8596,80700.0
2010-09-01 10:30:00,62.89,62.97,62.68,62.81,216000.0,49.8596,49.923,49.6931,49.7961,216000.0
2010-09-01 10:40:00,62.81,62.96,62.77,62.89,78200.0,49.7961,49.9151,49.7644,49.8596,78200.0
2010-09-01 10:50:00,62.89,63.08,62.86,62.91,117500.0,49.8596,50.0102,49.8358,49.8754,117500.0
2010-09-01 11:00:00,62.91,62.97,62.85,62.9,58500.0,49.8754,49.923,49.8278,49.8675,58500.0
2010-09-01 11:10:00,62.9,62.91,62.72,62.76,84100.0,49.8675,49.8754,49.7248,49.7565,84100.0
2010-09-01 11:20:00,62.77,62.83,62.7,62.75,93400.0,49.7644,49.812,49.7089,49.7486,93400.0
2010-09-01 11:30:00,62.75,62.9,62.75,62.85,97000.0,49.7486,49.8675,49.7486,49.8278,97000.0
2010-09-01 11:40:00,62.85,62.89,62.82,62.86,97500.0,49.8278,49.8596,49.8041,49.8358,97500.0
2010-09-01 11:50:00,62.87,63.03,62.85,62.9,55500.0,49.8437,49.9705,49.8278,49.8675,55500.0
2010-09-01 12:00:00,62.9,62.96,62.75,62.78,59800.0,49.8675,49.9151,49.7486,49.7723,59800.0
2010-09-01 12:10:00,62.78,62.87,62.73,62.73,69000.0,49.7723,49.8437,49.7327,49.7327,69000.0
2010-09-01 12:20:00,62.73,62.83,62.68,62.69,76300.0,49.7327,49.812,49.6931,49.701,76300.0
2010-09-01 12:30:00,62.68,62.71,62.6,62.61,41300.0,49.6931,49.7168,49.6296,49.6376,41300.0
2010-09-01 12:40:00,62.61,62.63,62.6,62.61,56200.0,49.6376,49.6534,49.6296,49.6376,56200.0
2010-09-01 12:50:00,62.62,62.78,62.62,62.77,53000.0,49.6455,49.7723,49.6455,49.7644,53000.0
2010-09-01 13:00:00,62.77,62.88,62.76,62.8,67100.0,49.7644,49.8516,49.7565,49.7882,67100.0
2010-09-01 13:10:00,62.79,62.81,62.72,62.72,39100.0,49.7803,49.7961,49.7248,49.7248,39100.0
2010-09-01 13:20:00,62.72,62.76,62.62,62.64,42100.0,49.7248,49.7565,49.6455,49.6614,42100.0
2010-09-01 13:30:00,62.64,62.76,62.64,62.76,76800.0,49.6614,49.7565,49.6614,49.7565,76800.0
2010-09-01 13:40:00,62.76,62.76,62.66,62.71,66700.0,49.7565,49.7565,49.6772,49.7168,66700.0
2010-09-01 13:50:00,62.71,62.73,62.58,62.61,69200.0,49.7168,49.7327,49.6138,49.6376,69200.0
2010-09-01 14:00:00,62.63,62.65,62.52,62.54,60300.0,49.6534,49.6693,49.5662,49.5821,60300.0
2010-09-01 14:10:00,62.54,62.55,62.36,62.4,104800.0,49.5821,49.59,49.4394,49.4711,104800.0
2010-09-01 14:20:00,62.4,62.52,62.36,62.36,89500.0,49.4711,49.5662,49.4394,49.4394,89500.0
2010-09-01 14:30:00,62.37,62.41,62.22,62.27,172800.0,49.4473,49.479,49.3284,49.368,172800.0
2010-09-01 14:40:00,62.27,62.34,62.21,62.23,121300.0,49.368,49.4235,49.3204,49.3363,121300.0
2010-09-01 14:50:00,62.23,62.28,62.05,62.08,198900.0,49.3363,49.3759,49.1936,49.2174,198900.0
2010-09-01 15:00:00,62.09,62.34,62.09,62.24,184300.0,49.2253,49.4235,49.2253,49.3442,184300.0
2010-09-01 15:10:00,62.25,62.25,62.17,62.17,121700.0,49.3522,49.3522,49.2887,49.2887,121700.0
2010-09-01 15:20:00,62.18,62.3,62.12,62.17,228500.0,49.2967,49.3918,49.2491,49.2887,228500.0
2010-09-01 15:30:00,62.18,62.27,62.1,62.19,388700.0,49.2967,49.368,49.2332,49.3046,388700.0
2010-09-01 15:40:00,62.19,62.33,62.13,62.17,380600.0,49.3046,49.4156,49.257,49.2887,380600.0
2010-09-01 15:50:00,62.17,62.3,62.07,62.29,490800.0,49.2887,49.3918,49.2095,49.3839,490800.0
2010-09-02 09:30:00,62.34,62.75,62.2,62.61,139600.0,49.4235,49.7486,49.3125,49.6376,139600.0
2010-09-02 09:40:00,62.6,62.87,62.32,62.8,141200.0,49.6296,49.8437,49.4077,49.7882,141200.0
2010-09-02 09:50:00,62.81,62.97,62.78,62.87,146600.0,49.7961,49.923,49.7723,49.8437,146600.0
2010-09-02 10:00:00,62.88,63.12,62.76,62.77,207800.0,49.8516,50.0419,49.7565,49.7644,207800.0
2010-09-02 10:10:00,62.77,62.88,62.73,62.73,96300.0,49.7644,49.8516,49.7327,49.7327,96300.0
2010-09-02 10:20:00,62.72,62.89,62.7,62.8,64400.0,49.7248,49.8596,49.7089,49.7882,64400.0
2010-09-02 10:30:00,62.81,62.88,62.7,62.86,72700.0,49.7961,49.8516,49.7089,49.8358,72700.0
2010-09-02 10:40:00,62.87,62.9,62.7,62.83,53700.0,49.8437,49.8675,49.7089,49.812,53700.0
2010-09-02 10:50:00,62.83,62.86,62.75,62.8,47500.0,49.812,49.8358,49.7486,49.7882,47500.0
2010-09-02 11:00:00,62.81,62.86,62.61,62.72,68200.0,49.7961,49.8358,49.6376,49.7248,68200.0
2010-09-02 11:10:00,62.72,62.72,62.55,62.62,61800.0,49.7248,49.7248,49.59,49.6455,61800.0
2010-09-02 11:20:00,62.62,62.62,62.52,62.59,56000.0,49.6455,49.6455,49.5662,49.6217,56000.0
2010-09-02 11:30:00,62.59,62.69,62.56,62.65,53700.0,49.6217,49.701,49.5979,49.6693,53700.0
2010-09-02 11:40:00,62.64,62.79,62.64,62.79,48800.0,49.6614,49.7803,49.6614,49.7803,48800.0
2010-09-02 11:50:00,62.79,62.87,62.78,62.8,52600.0,49.7803,49.8437,49.7723,49.7882,52600.0
2010-09-02 12:00:00,62.81,62.89,62.75,62.88,35300.0,49.7961,49.8596,49.7486,49.8516,35300.0
2010-09-02 12:10:00,62.89,62.99,62.88,62.9,49100.0,49.8596,49.9388,49.8516,49.8675,49100.0
2010-09-02 12:20:00,62.91,62.98,62.86,62.97,43600.0,49.8754,49.9309,49.8358,49.923,43600.0
2010-09-02 12:30:00,62.97,63.03,62.93,63.02,39200.0,49.923,49.9705,49.8913,49.9626,39200.0
2010-09-02 12:40:00,63.01,63.05,62.91,63.01,37400.0,49.9547,49.9864,49.8754,49.9547,37400.0
2010-09-02 12:50:00,63.01,63.02,62.88,62.89,43000.0,49.9547,49.9626,49.8516,49.8596,43000.0
2010-09-02 13:00:00,62.88,62.96,62.88,62.93,21400.0,49.8516,49.9151,49.8516,49.8913,21400.0
2010-09-02 13:10:00,62.94,63.0,62.89,62.95,49900.0,49.8992,49.9468,49.8596,49.9071,49900.0
2010-09-02 13:20:00,62.94,63.0,62.85,62.87,37800.0,49.8992,49.9468,49.8278,49.8437,37800.0
2010-09-02 13:30:00,62.86,62.92,62.85,62.89,25000.0,49.8358,49.8833,49.8278,49.8596,25000.0
2010-09-02 13:40:00,62.9,62.92,62.86,62.87,26200.0,49.8675,49.8833,49.8358,49.8437,26200.0
2010-09-02 13:50:00,62.88,62.97,62.87,62.95,34800.0,49.8516,49.923,49.8437,49.9071,34800.0
2010-09-02 14:00:00,62.96,63.09,62.93,63.09,72500.0,49.9151,50.0181,49.8913,50.0181,72500.0
2010-09-02 14:10:00,63.1,63.36,63.08,63.27,128500.0,50.026,50.2322,50.0102,50.1608,128500.0
2010-09-02 14:20:00,63.27,63.34,63.14,63.16,52500.0,50.1608,50.2163,50.0578,50.0736,52500.0
2010-09-02 14:30:00,63.15,63.24,63.13,63.24,38200.0,50.0657,50.137,50.0498,50.137,38200.0
2010-09-02 14:40:00,63.24,63.25,63.13,63.15,41400.0,50.137,50.145,50.0498,50.0657,41400.0
2010-09-02 14:50:00,63.14,63.21,63.12,63.18,55500.0,50.0578,50.1133,50.0419,50.0895,55500.0
2010-09-02 15:00:00,63.17,63.2,63.11,63.2,62400.0,50.0815,50.1053,50.034,50.1053,62400.0
2010-09-02 15:10:00,63.2,63.25,63.12,63.15,70900.0,50.1053,50.145,50.0419,50.0657,70900.0
2010-09-02 15:20:00,63.15,63.26,63.15,63.26,72400.0,50.0657,50.1529,50.0657,50.1529,72400.0
2010-09-02 15:30:00,63.26,63.36,63.22,63.29,142500.0,50.1529,50.2322,50.1212,50.1767,142500.0
2010-09-02 15:40:00,63.3,63.39,63.25,63.34,154800.0,50.1846,50.256,50.145,50.2163,154800.0
2010-09-02 15:50:00,63.33,63.38,63.24,63.37,266400.0,50.2084,50.248,50.137,50.2401,266400.0
2010-09-03 09:30:00,64.47,64.95,64.4,64.91,286500.0,51.1122,51.4927,51.0567,51.461,286500.0
2010-09-03 09:40:00,64.92,65.07,64.91,65.06,250200.0,51.4689,51.5879,51.461,51.5799,250200.0
2010-09-03 09:50:00,65.06,65.42,65.04,65.39,162000.0,51.5799,51.8654,51.5641,51.8416,162000.0
2010-09-03 10:00:00,65.36,65.36,64.79,64.79,133300.0,51.8178,51.8178,51.3659,51.3659,133300.0
2010-09-03 10:10:00,64.8,64.83,64.52,64.53,106800.0,51.3738,51.3976,51.1518,51.1598,106800.0
2010-09-03 10:20:00,64.55,64.68,64.33,64.35,66900.0,51.1756,51.2787,51.0012,51.0171,66900.0
2010-09-03 10:30:00,64.35,64.4,64.21,64.36,75700.0,51.0171,51.0567,50.9061,51.025,75700.0
2010-09-03 10:40:00,64.37,64.57,64.37,64.42,98100.0,51.0329,51.1915,51.0329,51.0725,98100.0
2010-09-03 10:50:00,64.4,64.4,64.1,64.29,48100.0,51.0567,51.0567,50.8188,50.9695,48100.0
2010-09-03 11:00:00,64.29,64.3,64.09,64.3,74800.0,50.9695,50.9774,50.8109,50.9774,74800.0
2010-09-03 11:10:00,64.29,64.49,64.19,64.45,44000.0,50.9695,51.128,50.8902,51.0963,44000.0
2010-09-03 11:20:00,64.45,64.46,64.31,64.31,41600.0,51.0963,51.1043,50.9853,50.9853,41600.0
2010-09-03 11:30:00,64.3,64.42,64.24,64.33,54800.0,50.9774,51.0725,50.9298,51.0012,54800.0
2010-09-03 11:40:00,64.32,64.42,64.31,64.38,26300.0,50.9933,51.0725,50.9853,51.0408,26300.0
2010-09-03 11:50:00,64.37,64.48,64.3,64.36,33800.0,51.0329,51.1201,50.9774,51.025,33800.0
2010-09-03 12:00:00,64.34,64.36,64.31,64.32,29800.0,51.0091,51.025,50.9853,50.9933,29800.0
2010-09-03 12:10:00,64.31,64.41,64.28,64.32,22700.0,50.9853,51.0646,50.9616,50.9933,22700.0
2010-09-03 12:20:00,64.32,64.38,64.3,64.38,27700.0,50.9933,51.0408,50.9774,51.0408,27700.0
2010-09-03 12:30:00,64.37,64.49,64.36,64.46,59700.0,51.0329,51.128,51.025,51.1043,59700.0
2010-09-03 12:40:00,64.46,64.49,64.42,64.44,29200.0,51.1043,51.128,51.0725,51.0884,29200.0
2010-09-03 12:50:00,64.44,64.5,64.39,64.47,48500.0,51.0884,51.136,51.0488,51.1122,48500.0
2010-09-03 13:00:00,64.46,64.53,64.45,64.52,83000.0,51.1043,51.1598,51.0963,51.1518,83000.0
2010-09-03 13:10:00,64.52,64.63,64.52,64.57,32200.0,51.1518,51.239,51.1518,51.1915,32200.0
2010-09-03 13:20:00,64.57,64.59,64.5,64.54,37700.0,51.1915,51.2073,51.136,51.1677,37700.0
2010-09-03 13:30:00,64.55,64.65,64.51,64.64,32700.0,51.1756,51.2549,51.1439,51.247,32700.0
2010-09-03 13:40:00,64.65,64.71,64.6,64.64,43800.0,51.2549,51.3025,51.2153,51.247,43800.0
2010-09-03 13:50:00,64.63,64.78,64.63,64.73,43800.0,51.239,51.358,51.239,51.3183,43800.0
2010-09-03 14:00:00,64.73,64.76,64.7,64.73,35000.0,51.3183,51.3421,51.2945,51.3183,35000.0
2010-09-03 14:10:00,64.73,64.73,64.65,64.72,46500.0,51.3183,51.3183,51.2549,51.3104,46500.0
2010-09-03 14:20:00,64.72,64.76,64.65,64.68,32500.0,51.3104,51.3421,51.2549,51.2787,32500.0
2010-09-03 14:30:00,64.68,64.73,64.64,64.65,37400.0,51.2787,51.3183,51.247,51.2549,37400.0
2010-09-03 14:40:00,64.66,64.67,64.5,64.53,43600.0,51.2628,51.2707,51.136,51.1598,43600.0
2010-09-03 14:50:00,64.54,64.61,64.51,64.52,62700.0,51.1677,51.2232,51.1439,51.1518,62700.0
2010-09-03 15:00:00,64.53,64.55,64.45,64.51,81400.0,51.1598,51.1756,51.0963,51.1439,81400.0
2010-09-03 15:10:00,64.52,64.58,64.51,64.55,56800.0,51.1518,51.1994,51.1439,51.1756,56800.0
2010-09-03 15:20:00,64.56,64.64,64.56,64.61,85100.0,51.1835,51.247,51.1835,51.2232,85100.0
2010-09-03 15:30:00,64.61,64.67,64.46,64.49,118300.0,51.2232,51.2707,51.1043,51.128,118300.0
2010-09-03 15:40:00,64.49,64.72,64.49,64.64,156600.0,51.128,51.3104,51.128,51.247,156600.0
2010-09-03 15:50:00,64.64,64.68,64.53,64.66,349500.0,51.247,51.2787,51.1598,51.2628,349500.0
2010-09-07 09:30:00,64.25,64.25,63.93,64.02,109700.0,50.9378,50.9378,50.6841,50.7554,109700.0
2010-09-07 09:40:00,63.99,64.21,63.89,64.09,77800.0,50.7316,50.9061,50.6524,50.8109,77800.0
2010-09-07 09:50:00,64.08,64.13,63.61,63.63,85000.0,50.803,50.8426,50.4304,50.4462,85000.0
2010-09-07 10:00:00,63.64,63.75,63.61,63.66,125800.0,50.4542,50.5414,50.4304,50.47,125800.0
2010-09-07 10:10:00,63.66,63.77,63.61,63.68,81100.0,50.47,50.5572,50.4304,50.4859,81100.0
2010-09-07 10:20:00,63.68,63.75,63.48,63.72,52400.0,50.4859,50.5414,50.3273,50.5176,52400.0
2010-09-07 10:30:00,63.72,63.72,63.54,63.7,66400.0,50.5176,50.5176,50.3749,50.5017,66400.0
2010-09-07 10:40:00,63.7,63.82,63.65,63.65,37500.0,50.5017,50.5969,50.4621,50.4621,37500.0
2010-09-07 10:50:00,63.65,63.67,63.52,63.63,38300.0,50.4621,50.4779,50.359,50.4462,38300.0
2010-09-07 11:00:00,63.62,63.69,63.55,63.6,45900.0,50.4383,50.4938,50.3828,50.4224,45900.0
2010-09-07 11:10:00,63.61,63.69,63.51,63.69,69900.0,50.4304,50.4938,50.3511,50.4938,69900.0
2010-09-07 11:20:00,63.69,63.85,63.68,63.85,33900.0,50.4938,50.6206,50.4859,50.6206,33900.0
2010-09-07 11:30:00,63.85,63.88,63.68,63.72,34100.0,50.6206,50.6444,50.4859,50.5176,34100.0
2010-09-07 11:40:00,63.73,63.82,63.7,63.74,38800.0,50.5255,50.5969,50.5017,50.5334,38800.0
2010-09-07 11:50:00,63.74,63.81,63.59,63.76,61500.0,50.5334,50.5889,50.4145,50.5493,61500.0
2010-09-07 12:00:00,63.75,63.78,63.68,63.68,53800.0,50.5414,50.5652,50.4859,50.4859,53800.0
2010-09-07 12:10:00,63.69,63.69,63.6,63.6,37000.0,50.4938,50.4938,50.4224,50.4224,37000.0
2010-09-07 12:20:00,63.61,63.63,63.5,63.58,29300.0,50.4304,50.4462,50.3432,50.4066,29300.0
2010-09-07 12:30:00,63.57,63.6,63.5,63.52,24200.0,50.3987,50.4224,50.3432,50.359,24200.0
2010-09-07 12:40:00,63.52,63.59,63.51,63.52,15800.0,50.359,50.4145,50.3511,50.359,15800.0
2010-09-07 12:50:00,63.52,63.54,63.43,63.48,28800.0,50.359,50.3749,50.2877,50.3273,28800.0
2010-09-07 13:00:00,63.48,63.49,63.4,63.46,20900.0,50.3273,50.3352,50.2639,50.3115,20900.0
2010-09-07 13:10:00,63.48,63.59,63.45,63.59,19300.0,50.3273,50.4145,50.3035,50.4145,19300.0
2010-09-07 13:20:00,63.59,63.63,63.47,63.58,25500.0,50.4145,50.4462,50.3194,50.4066,25500.0
2010-09-07 13:30:00,63.57,63.66,63.54,63.61,28900.0,50.3987,50.47,50.3749,50.4304,28900.0
2010-09-07 13:40:00,63.61,63.74,63.6,63.67,27200.0,50.4304,50.5334,50.4224,50.4779,27200.0
2010-09-07 13:50:00,63.67,63.76,63.67,63.71,17600.0,50.4779,50.5493,50.4779,50.5097,17600.0
2010-09-07 14:00:00,63.72,63.74,63.6,63.6,19200.0,50.5176,50.5334,50.4224,50.4224,19200.0
2010-09-07 14:10:00,63.6,63.75,63.57,63.66,47700.0,50.4224,50.5414,50.3987,50.47,47700.0
2010-09-07 14:20:00,63.67,63.72,63.65,63.67,25000.0,50.4779,50.5176,50.4621,50.4779,25000.0
2010-09-07 14:30:00,63.66,63.67,63.58,63.6,41400.0,50.47,50.4779,50.4066,50.4224,41400.0
2010-09-07 14:40:00,63.59,63.6,63.5,63.51,25700.0,50.4145,50.4224,50.3432,50.3511,25700.0
2010-09-07 14:50:00,63.51,63.56,63.4,63.42,51600.0,50.3511,50.3907,50.2639,50.2797,51600.0
2010-09-07 15:00:00,63.42,63.53,63.36,63.47,83800.0,50.2797,50.3669,50.2322,50.3194,83800.0
2010-09-07 15:10:00,63.47,63.54,63.44,63.51,40200.0,50.3194,50.3749,50.2956,50.3511,40200.0
2010-09-07 15:20:00,63.52,63.52,63.4,63.46,61000.0,50.359,50.359,50.2639,50.3115,61000.0
2010-09-07 15:30:00,63.46,63.55,63.42,63.51,108300.0,50.3115,50.3828,50.2797,50.3511,108300.0
2010-09-07 15:40:00,63.52,63.56,63.44,63.47,189200.0,50.359,50.3907,50.2956,50.3194,189200.0
2010-09-07 15:50:00,63.47,63.48,63.29,63.42,297100.0,50.3194,50.3273,50.1767,50.2797,297100.0
2010-09-08 09:30:00,63.6,64.32,63.58,64.17,131700.0,50.4224,50.9933,50.4066,50.8743,131700.0
2010-09-08 09:40:00,64.17,64.37,64.08,64.32,120200.0,50.8743,51.0329,50.803,50.9933,120200.0
2010-09-08 09:50:00,64.32,64.33,64.0,64.27,84600.0,50.9933,51.0012,50.7396,50.9536,84600.0
2010-09-08 10:00:00,64.29,64.5,64.25,64.41,146300.0,50.9695,51.136,50.9378,51.0646,146300.0
2010-09-08 10:10:00,64.42,64.57,64.37,64.52,81800.0,51.0725,51.1915,51.0329,51.1518,81800.0
2010-09-08 10:20:00,64.54,64.66,64.52,64.53,115300.0,51.1677,51.2628,51.1518,51.1598,115300.0
2010-09-08 10:30:00,64.53,64.67,64.53,64.59,139500.0,51.1598,51.2707,51.1598,51.2073,139500.0
2010-09-08 10:40:00,64.6,64.68,64.55,64.55,64100.0,51.2153,51.2787,51.1756,51.1756,64100.0
2010-09-08 10:50:00,64.56,64.64,64.54,64.54,93500.0,51.1835,51.247,51.1677,51.1677,93500.0
2010-09-08 11:00:00,64.56,64.74,64.56,64.68,102400.0,51.1835,51.3262,51.1835,51.2787,102400.0
2010-09-08 11:10:00,64.69,64.74,64.65,64.68,61900.0,51.2866,51.3262,51.2549,51.2787,61900.0
2010-09-08 11:20:00,64.68,64.74,64.64,64.7,49800.0,51.2787,51.3262,51.247,51.2945,49800.0
2010-09-08 11:30:00,64.7,64.78,64.63,64.63,52800.0,51.2945,51.358,51.239,51.239,52800.0
2010-09-08 11:40:00,64.63,64.73,64.62,64.72,42000.0,51.239,51.3183,51.2311,51.3104,42000.0
2010-09-08 11:50:00,64.72,64.78,64.69,64.74,49300.0,51.3104,51.358,51.2866,51.3262,49300.0
2010-09-08 12:00:00,64.74,64.8,64.74,64.79,60000.0,51.3262,51.3738,51.3262,51.3659,60000.0
2010-09-08 12:10:00,64.8,64.82,64.65,64.68,60100.0,51.3738,51.3897,51.2549,51.2787,60100.0
2010-09-08 12:20:00,64.68,64.75,64.68,64.72,31800.0,51.2787,51.3342,51.2787,51.3104,31800.0
2010-09-08 12:30:00,64.72,64.85,64.66,64.83,36800.0,51.3104,51.4135,51.2628,51.3976,36800.0
2010-09-08 12:40:00,64.83,65.0,64.81,64.98,66000.0,51.3976,51.5324,51.3817,51.5165,66000.0
2010-09-08 12:50:00,64.97,65.0,64.83,64.84,30000.0,51.5086,51.5324,51.3976,51.4055,30000.0
2010-09-08 13:00:00,64.84,64.93,64.84,64.88,37000.0,51.4055,51.4769,51.4055,51.4372,37000.0
2010-09-08 13:10:00,64.87,64.88,64.77,64.77,42600.0,51.4293,51.4372,51.35,51.35,42600.0
2010-09-08 13:20:00,64.77,64.88,64.76,64.82,61700.0,51.35,51.4372,51.3421,51.3897,61700.0
2010-09-08 13:30:00,64.83,64.87,64.77,64.77,32500.0,51.3976,51.4293,51.35,51.35,32500.0
2010-09-08 13:40:00,64.76,64.76,64.55,64.56,84600.0,51.3421,51.3421,51.1756,51.1835,84600.0
2010-09-08 13:50:00,64.56,64.61,64.46,64.61,77800.0,51.1835,51.2232,51.1043,51.2232,77800.0
2010-09-08 14:00:00,64.59,64.59,64.32,64.36,94300.0,51.2073,51.2073,50.9933,51.025,94300.0
2010-09-08 14:10:00,64.35,64.57,64.3,64.54,55100.0,51.0171,51.1915,50.9774,51.1677,55100.0
2010-09-08 14:20:00,64.53,64.68,64.52,64.63,42800.0,51.1598,51.2787,51.1518,51.239,42800.0
2010-09-08 14:30:00,64.62,64.69,64.58,64.6,43200.0,51.2311,51.2866,51.1994,51.2153,43200.0
2010-09-08 14:40:00,64.61,64.74,64.6,64.69,55200.0,51.2232,51.3262,51.2153,51.2866,55200.0
2010-09-08 14:50:00,64.69,64.69,64.63,64.66,35900.0,51.2866,51.2866,51.239,51.2628,35900.0
2010-09-08 15:00:00,64.66,64.8,64.66,64.75,85500.0,51.2628,51.3738,51.2628,51.3342,85500.0
2010-09-08 15:10:00,64.76,64.83,64.69,64.74,95500.0,51.3421,51.3976,51.2866,51.3262,95500.0
2010-09-08 15:20:00,64.74,64.8,64.64,64.64,99600.0,51.3262,51.3738,51.247,51.247,99600.0
2010-09-08 15:30:00,64.64,64.86,64.62,64.8,140900.0,51.247,51.4214,51.2311,51.3738,140900.0
2010-09-08 15:40:00,64.79,64.83,64.45,64.48,251100.0,51.3659,51.3976,51.0963,51.1201,251100.0
2010-09-08 15:50:00,64.49,64.54,64.35,64.52,439200.0,51.128,51.1677,51.0171,51.1518,439200.0
2010-09-09 09:30:00,65.51,65.63,65.15,65.23,116500.0,51.9367,52.0318,51.6513,51.7147,116500.0
2010-09-09 09:40:00,65.15,65.21,64.64,64.66,181100.0,51.6513,51.6989,51.247,51.2628,181100.0
2010-09-09 09:50:00,64.64,64.77,64.64,64.69,126100.0,51.247,51.35,51.247,51.2866,126100.0
2010-09-09 10:00:00,64.69,64.76,64.54,64.57,144000.0,51.2866,51.3421,51.1677,51.1915,144000.0
2010-09-09 10:10:00,64.57,64.62,64.32,64.34,124400.0,51.1915,51.2311,50.9933,51.0091,124400.0
2010-09-09 10:20:00,64.35,64.44,64.33,64.4,71100.0,51.0171,51.0884,51.0012,51.0567,71100.0
2010-09-09 10:30:00,64.4,64.41,64.26,64.36,70700.0,51.0567,51.0646,50.9457,51.025,70700.0
2010-09-09 10:40:00,64.36,64.37,64.23,64.28,44200.0,51.025,51.0329,50.9219,50.9616,44200.0
2010-09-09 10:50:00,64.29,64.29,64.01,64.03,73100.0,50.9695,50.9695,50.7475,50.7634,73100.0
2010-09-09 11:00:00,64.04,64.15,64.02,64.07,72700.0,50.7713,50.8585,50.7554,50.7951,72700.0
2010-09-09 11:10:00,64.07,64.18,64.07,64.11,68200.0,50.7951,50.8823,50.7951,50.8268,68200.0
2010-09-09 11:20:00,64.11,64.18,64.08,64.16,44700.0,50.8268,50.8823,50.803,50.8664,44700.0
2010-09-09 11:30:00,64.18,64.31,64.15,64.3,52900.0,50.8823,50.9853,50.8585,50.9774,52900.0
2010-09-09 11:40:00,64.3,64.33,64.17,64.18,42400.0,50.9774,51.0012,50.8743,50.8823,42400.0
2010-09-09 11:50:00,64.17,64.17,64.05,64.07,37100.0,50.8743,50.8743,50.7792,50.7951,37100.0
2010-09-09 12:00:00,64.07,64.16,64.03,64.11,45300.0,50.7951,50.8664,50.7634,50.8268,45300.0
2010-09-09 12:10:00,64.11,64.14,64.09,64.13,28200.0,50.8268,50.8506,50.8109,50.8426,28200.0
2010-09-09 12:20:00,64.13,64.17,64.12,64.13,41900.0,50.8426,50.8743,50.8347,50.8426,41900.0
2010-09-09 12:30:00,64.13,64.15,64.11,64.15,34600.0,50.8426,50.8585,50.8268,50.8585,34600.0
2010-09-09 12:40:00,64.15,64.15,63.95,64.0,50900.0,50.8585,50.8585,50.6999,50.7396,50900.0
2010-09-09 12:50:00,63.99,64.01,63.7,63.71,93300.0,50.7316,50.7475,50.5017,50.5097,93300.0
2010-09-09 13:00:00,63.7,63.87,63.6,63.81,92500.0,50.5017,50.6365,50.4224,50.5889,92500.0
2010-09-09 13:10:00,63.82,63.82,63.42,63.42,176700.0,50.5969,50.5969,50.2797,50.2797,176700.0
2010-09-09 13:20:00,63.42,63.44,63.28,63.3,154200.0,50.2797,50.2956,50.1687,50.1846,154200.0
2010-09-09 13:30:00,63.3,63.33,63.19,63.32,89700.0,50.1846,50.2084,50.0974,50.2005,89700.0
2010-09-09 13:40:00,63.31,63.31,63.15,63.23,91500.0,50.1925,50.1925,50.0657,50.1291,91500.0
2010-09-09 13:50:00,63.24,63.25,62.95,63.05,139700.0,50.137,50.145,49.9071,49.9864,139700.0
2010-09-09 14:00:00,63.06,63.19,63.05,63.08,75400.0,49.9943,50.0974,49.9864,50.0102,75400.0
2010-09-09 14:10:00,63.08,63.13,63.0,63.02,76900.0,50.0102,50.0498,49.9468,49.9626,76900.0
2010-09-09 14:20:00,63.01,63.14,63.01,63.04,42900.0,49.9547,50.0578,49.9547,49.9785,42900.0
2010-09-09 14:30:00,63.04,63.25,63.04,63.15,65700.0,49.9785,50.145,49.9785,50.0657,65700.0
2010-09-09 14:40:00,63.15,63.21,63.13,63.19,33000.0,50.0657,50.1133,50.0498,50.0974,33000.0
2010-09-09 14:50:00,63.2,63.2,63.06,63.17,97100.0,50.1053,50.1053,49.9943,50.0815,97100.0
2010-09-09 15:00:00,63.17,63.26,63.16,63.19,117700.0,50.0815,50.1529,50.0736,50.0974,117700.0
2010-09-09 15:10:00,63.18,63.29,63.14,63.28,81700.0,50.0895,50.1767,50.0578,50.1687,81700.0
2010-09-09 15:20:00,63.28,63.29,63.23,63.28,141800.0,50.1687,50.1767,50.1291,50.1687,141800.0
2010-09-09 15:30:00,63.28,63.52,63.27,63.52,157400.0,50.1687,50.359,50.1608,50.359,157400.0
2010-09-09 15:40:00,63.52,63.53,63.41,63.49,190300.0,50.359,50.3669,50.2718,50.3352,190300.0
2010-09-09 15:50:00,63.49,63.53,63.35,63.41,440100.0,50.3352,50.3669,50.2242,50.2718,440100.0
2010-09-10 09:30:00,63.38,63.61,63.2,63.36,78000.0,50.248,50.4304,50.1053,50.2322,78000.0
2010-09-10 09:40:00,63.32,63.34,62.96,63.06,135800.0,50.2005,50.2163,49.9151,49.9943,135800.0
2010-09-10 09:50:00,63.05,63.25,62.97,62.98,171500.0,49.9864,50.145,49.923,49.9309,171500.0
2010-09-10 10:00:00,62.98,63.29,62.97,63.22,132300.0,49.9309,50.1767,49.923,50.1212,132300.0
2010-09-10 10:10:00,63.23,63.44,63.15,63.42,85700.0,50.1291,50.2956,50.0657,50.2797,85700.0
2010-09-10 10:20:00,63.42,63.52,63.31,63.31,96700.0,50.2797,50.359,50.1925,50.1925,96700.0
2010-09-10 10:30:00,63.32,63.63,63.31,63.62,76400.0,50.2005,50.4462,50.1925,50.4383,76400.0
2010-09-10 10:40:00,63.63,63.78,63.63,63.72,104600.0,50.4462,50.5652,50.4462,50.5176,104600.0
2010-09-10 10:50:00,63.72,63.9,63.68,63.85,84600.0,50.5176,50.6603,50.4859,50.6206,84600.0
2010-09-10 11:00:00,63.85,63.89,63.76,63.83,75900.0,50.6206,50.6524,50.5493,50.6048,75900.0
2010-09-10 11:10:00,63.82,63.9,63.78,63.83,54300.0,50.5969,50.6603,50.5652,50.6048,54300.0
2010-09-10 11:20:00,63.84,64.02,63.83,64.01,62600.0,50.6127,50.7554,50.6048,50.7475,62600.0
2010-09-10 11:30:00,64.02,64.05,63.93,63.94,75100.0,50.7554,50.7792,50.6841,50.692,75100.0
2010-09-10 11:40:00,63.94,63.96,63.8,63.81,60600.0,50.692,50.7079,50.581,50.5889,60600.0
2010-09-10 11:50:00,63.81,63.81,63.62,63.7,48900.0,50.5889,50.5889,50.4383,50.5017,48900.0
2010-09-10 12:00:00,63.7,63.71,63.58,63.58,57700.0,50.5017,50.5097,50.4066,50.4066,57700.0
2010-09-10 12:10:00,63.61,63.75,63.59,63.75,32600.0,50.4304,50.5414,50.4145,50.5414,32600.0
2010-09-10 12:20:00,63.75,63.79,63.73,63.75,39300.0,50.5414,50.5731,50.5255,50.5414,39300.0
2010-09-10 12:30:00,63.74,63.75,63.67,63.71,33800.0,50.5334,50.5414,50.4779,50.5097,33800.0
2010-09-10 12:40:00,63.71,63.83,63.68,63.81,52200.0,50.5097,50.6048,50.4859,50.5889,52200.0
2010-09-10 12:50:00,63.81,63.91,63.79,63.87,57800.0,50.5889,50.6682,50.5731,50.6365,57800.0
2010-09-10 13:00:00,63.86,63.88,63.73,63.8,31000.0,50.6286,50.6444,50.5255,50.581,31000.0
2010-09-10 13:10:00,63.8,63.91,63.79,63.87,59300.0,50.581,50.6682,50.5731,50.6365,59300.0
2010-09-10 13:20:00,63.87,63.91,63.75,63.9,46800.0,50.6365,50.6682,50.5414,50.6603,46800.0
2010-09-10 13:30:00,63.9,63.97,63.87,63.91,87600.0,50.6603,50.7158,50.6365,50.6682,87600.0
2010-09-10 13:40:00,63.91,63.96,63.79,63.94,41100.0,50.6682,50.7079,50.5731,50.692,41100.0
2010-09-10 13:50:00,63.93,64.0,63.9,64.0,55600.0,50.6841,50.7396,50.6603,50.7396,55600.0
2010-09-10 14:00:00,63.99,64.1,63.95,64.0,46100.0,50.7316,50.8188,50.6999,50.7396,46100.0
2010-09-10 14:10:00,64.02,64.03,63.95,63.98,35600.0,50.7554,50.7634,50.6999,50.7237,35600.0
2010-09-10 14:20:00,63.99,64.09,63.94,64.06,32700.0,50.7316,50.8109,50.692,50.7871,32700.0
2010-09-10 14:30:00,64.06,64.08,63.99,64.04,26400.0,50.7871,50.803,50.7316,50.7713,26400.0
2010-09-10 14:40:00,64.05,64.05,63.95,63.96,47700.0,50.7792,50.7792,50.6999,50.7079,47700.0
2010-09-10 14:50:00,63.96,63.98,63.93,63.96,58600.0,50.7079,50.7237,50.6841,50.7079,58600.0
2010-09-10 15:00:00,63.97,64.0,63.9,63.9,62400.0,50.7158,50.7396,50.6603,50.6603,62400.0
2010-09-10 15:10:00,63.9,63.97,63.88,63.93,61600.0,50.6603,50.7158,50.6444,50.6841,61600.0
2010-09-10 15:20:00,63.93,63.97,63.86,63.97,56000.0,50.6841,50.7158,50.6286,50.7158,56000.0
2010-09-10 15:30:00,63.97,64.06,63.92,63.92,108400.0,50.7158,50.7871,50.6761,50.6761,108400.0
2010-09-10 15:40:00,63.91,63.94,63.87,63.91,162100.0,50.6682,50.692,50.6365,50.6682,162100.0
2010-09-10 15:50:00,63.92,63.92,63.73,63.85,331400.0,50.6761,50.6761,50.5255,50.6206,331400.0
2010-09-13 09:30:00,64.73,64.93,64.7,64.77,119800.0,51.3183,51.4769,51.2945,51.35,119800.0
2010-09-13 09:40:00,64.79,64.98,64.74,64.87,70500.0,51.3659,51.5165,51.3262,51.4293,70500.0
2010-09-13 09:50:00,64.89,64.92,64.62,64.7,60300.0,51.4452,51.4689,51.2311,51.2945,60300.0
2010-09-13 10:00:00,64.67,64.98,64.6,64.9,97400.0,51.2707,51.5165,51.2153,51.4531,97400.0
2010-09-13 10:10:00,64.91,64.98,64.77,64.78,44200.0,51.461,51.5165,51.35,51.358,44200.0
2010-09-13 10:20:00,64.77,64.82,64.66,64.66,58300.0,51.35,51.3897,51.2628,51.2628,58300.0
2010-09-13 10:30:00,64.71,64.83,64.7,64.73,90200.0,51.3025,51.3976,51.2945,51.3183,90200.0
2010-09-13 10:40:00,64.75,64.89,64.75,64.88,57400.0,51.3342,51.4452,51.3342,51.4372,57400.0
2010-09-13 10:50:00,64.89,64.89,64.69,64.78,77600.0,51.4452,51.4452,51.2866,51.358,77600.0
2010-09-13 11:00:00,64.79,64.79,64.61,64.61,57900.0,51.3659,51.3659,51.2232,51.2232,57900.0
2010-09-13 11:10:00,64.62,64.62,64.5,64.54,75200.0,51.2311,51.2311,51.136,51.1677,75200.0
2010-09-13 11:20:00,64.55,64.55,64.43,64.48,52100.0,51.1756,51.1756,51.0805,51.1201,52100.0
2010-09-13 11:30:00,64.48,64.49,64.31,64.4,53300.0,51.1201,51.128,50.9853,51.0567,53300.0
2010-09-13 11:40:00,64.4,64.4,64.27,64.29,47700.0,51.0567,51.0567,50.9536,50.9695,47700.0
2010-09-13 11:50:00,64.28,64.38,64.26,64.33,32400.0,50.9616,51.0408,50.9457,51.0012,32400.0
2010-09-13 12:00:00,64.34,64.35,64.18,64.19,50800.0,51.0091,51.0171,50.8823,50.8902,50800.0
2010-09-13 12:10:00,64.2,64.23,64.06,64.12,82900.0,50.8981,50.9219,50.7871,50.8347,82900.0
2010-09-13 12:20:00,64.13,64.13,63.92,63.99,112600.0,50.8426,50.8426,50.6761,50.7316,112600.0
2010-09-13 12:30:00,64.0,64.1,63.92,64.0,61800.0,50.7396,50.8188,50.6761,50.7396,61800.0
2010-09-13 12:40:00,64.01,64.13,63.99,64.09,36300.0,50.7475,50.8426,50.7316,50.8109,36300.0
2010-09-13 12:50:00,64.1,64.12,64.03,64.11,30600.0,50.8188,50.8347,50.7634,50.8268,30600.0
2010-09-13 13:00:00,64.1,64.18,64.08,64.14,57300.0,50.8188,50.8823,50.803,50.8506,57300.0
2010-09-13 13:10:00,64.15,64.21,64.13,64.17,26500.0,50.8585,50.9061,50.8426,50.8743,26500.0
2010-09-13 13:20:00,64.18,64.35,64.18,64.31,50200.0,50.8823,51.0171,50.8823,50.9853,50200.0
2010-09-13 13:30:00,64.32,64.38,64.29,64.31,37700.0,50.9933,51.0408,50.9695,50.9853,37700.0
2010-09-13 13:40:00,64.31,64.36,64.27,64.32,28200.0,50.9853,51.025,50.9536,50.9933,28200.0
2010-09-13 13:50:00,64.34,64.34,64.25,64.25,43100.0,51.0091,51.0091,50.9378,50.9378,43100.0
2010-09-13 14:00:00,64.26,64.26,64.04,64.1,52200.0,50.9457,50.9457,50.7713,50.8188,52200.0
2010-09-13 14:10:00,64.09,64.16,64.06,64.16,20900.0,50.8109,50.8664,50.7871,50.8664,20900.0
2010-09-13 14:20:00,64.15,64.28,64.07,64.26,34000.0,50.8585,50.9616,50.7951,50.9457,34000.0
2010-09-13 14:30:00,64.26,64.26,64.14,64.14,32000.0,50.9457,50.9457,50.8506,50.8506,32000.0
2010-09-13 14:40:00,64.13,64.22,64.09,64.16,39900.0,50.8426,50.914,50.8109,50.8664,39900.0
2010-09-13 14:50:00,64.17,64.22,64.13,64.2,28400.0,50.8743,50.914,50.8426,50.8981,28400.0
2010-09-13 15:00:00,64.2,64.22,64.09,64.13,67200.0,50.8981,50.914,50.8109,50.8426,67200.0
2010-09-13 15:10:00,64.13,64.27,64.1,64.26,59900.0,50.8426,50.9536,50.8188,50.9457,59900.0
2010-09-13 15:20:00,64.27,64.31,64.18,64.28,86200.0,50.9536,50.9853,50.8823,50.9616,86200.0
2010-09-13 15:30:00,64.28,64.36,64.21,64.34,98000.0,50.9616,51.025,50.9061,51.0091,98000.0
2010-09-13 15:40:00,64.35,64.38,64.25,64.29,172000.0,51.0171,51.0408,50.9378,50.9695,172000.0
2010-09-13 15:50:00,64.29,64.35,64.16,64.2,357000.0,50.9695,51.0171,50.8664,50.8981,357000.0
2010-09-14 09:30:00,64.02,64.35,63.5,63.61,194500.0,50.7554,51.0171,50.3432,50.4304,194500.0
2010-09-14 09:40:00,63.58,63.65,63.33,63.43,116100.0,50.4066,50.4621,50.2084,50.2877,116100.0
2010-09-14 09:50:00,63.44,63.71,63.27,63.29,133500.0,50.2956,50.5097,50.1608,50.1767,133500.0
2010-09-14 10:00:00,63.3,63.5,63.26,63.3,134300.0,50.1846,50.3432,50.1529,50.1846,134300.0
2010-09-14 10:10:00,63.3,63.35,63.15,63.33,146800.0,50.1846,50.2242,50.0657,50.2084,146800.0
2010-09-14 10:20:00,63.34,63.35,63.15,63.16,121100.0,50.2163,50.2242,50.0657,50.0736,121100.0
2010-09-14 10:30:00,63.17,63.26,63.15,63.17,140000.0,50.0815,50.1529,50.0657,50.0815,140000.0
2010-09-14 10:40:00,63.17,63.3,63.1,63.28,133900.0,50.0815,50.1846,50.026,50.1687,133900.0
2010-09-14 10:50:00,63.27,63.34,63.11,63.11,135700.0,50.1608,50.2163,50.034,50.034,135700.0
2010-09-14 11:00:00,63.11,63.24,63.1,63.17,131300.0,50.034,50.137,50.026,50.0815,131300.0
2010-09-14 11:10:00,63.17,63.32,63.12,63.31,141600.0,50.0815,50.2005,50.0419,50.1925,141600.0
2010-09-14 11:20:00,63.31,63.31,63.28,63.29,104500.0,50.1925,50.1925,50.1687,50.1767,104500.0
2010-09-14 11:30:00,63.3,63.42,63.29,63.4,133000.0,50.1846,50.2797,50.1767,50.2639,133000.0
2010-09-14 11:40:00,63.39,63.54,63.39,63.46,150500.0,50.256,50.3749,50.256,50.3115,150500.0
2010-09-14 11:50:00,63.47,63.57,63.45,63.5,88100.0,50.3194,50.3987,50.3035,50.3432,88100.0
2010-09-14 12:00:00,63.51,63.53,63.41,63.42,121600.0,50.3511,50.3669,50.2718,50.2797,121600.0
2010-09-14 12:10:00,63.41,63.46,63.38,63.4,93900.0,50.2718,50.3115,50.248,50.2639,93900.0
2010-09-14 12:20:00,63.4,63.47,63.38,63.4,39200.0,50.2639,50.3194,50.248,50.2639,39200.0
2010-09-14 12:30:00,63.4,63.45,63.36,63.36,71200.0,50.2639,50.3035,50.2322,50.2322,71200.0
2010-09-14 12:40:00,63.35,63.37,63.15,63.16,132600.0,50.2242,50.2401,50.0657,50.0736,132600.0
2010-09-14 12:50:00,63.15,63.19,62.98,62.99,150800.0,50.0657,50.0974,49.9309,49.9388,150800.0
2010-09-14 13:00:00,62.99,63.01,62.94,62.95,118300.0,49.9388,49.9547,49.8992,49.9071,118300.0
2010-09-14 13:10:00,62.96,62.97,62.72,62.75,127600.0,49.9151,49.923,49.7248,49.7486,127600.0
2010-09-14 13:20:00,62.76,62.85,62.74,62.79,83100.0,49.7565,49.8278,49.7406,49.7803,83100.0
2010-09-14 13:30:00,62.8,62.9,62.79,62.8,74500.0,49.7882,49.8675,49.7803,49.7882,74500.0
2010-09-14 13:40:00,62.81,62.83,62.6,62.62,175200.0,49.7961,49.812,49.6296,49.6455,175200.0
2010-09-14 13:50:00,62.62,62.69,62.52,62.59,142600.0,49.6455,49.701,49.5662,49.6217,142600.0
2010-09-14 14:00:00,62.59,62.67,62.53,62.58,91400.0,49.6217,49.6851,49.5741,49.6138,91400.0
2010-09-14 14:10:00,62.6,62.62,62.51,62.54,93800.0,49.6296,49.6455,49.5583,49.5821,93800.0
2010-09-14 14:20:00,62.55,62.57,62.51,62.52,117100.0,49.59,49.6059,49.5583,49.5662,117100.0
2010-09-14 14:30:00,62.52,62.55,62.43,62.55,231000.0,49.5662,49.59,49.4949,49.59,231000.0
2010-09-14 14:40:00,62.56,62.79,62.56,62.77,133100.0,49.5979,49.7803,49.5979,49.7644,133100.0
2010-09-14 14:50:00,62.77,62.87,62.75,62.75,300400.0,49.7644,49.8437,49.7486,49.7486,300400.0
2010-09-14 15:00:00,62.75,62.92,62.75,62.85,97600.0,49.7486,49.8833,49.7486,49.8278,97600.0
2010-09-14 15:10:00,62.85,62.88,62.79,62.8,95200.0,49.8278,49.8516,49.7803,49.7882,95200.0
2010-09-14 15:20:00,62.79,62.92,62.78,62.84,118300.0,49.7803,49.8833,49.7723,49.8199,118300.0
2010-09-14 15:30:00,62.85,63.02,62.85,63.0,260900.0,49.8278,49.9626,49.8278,49.9468,260900.0
2010-09-14 15:40:00,63.0,63.02,62.83,62.93,340400.0,49.9468,49.9626,49.812,49.8913,340400.0
2010-09-14 15:50:00,62.92,62.93,62.76,62.76,419400.0,49.8833,49.8913,49.7565,49.7565,419400.0
2010-09-15 09:30:00,62.49,62.75,62.25,62.39,320200.0,49.5424,49.7486,49.3522,49.4632,320200.0
2010-09-15 09:40:00,62.37,62.49,62.26,62.34,124900.0,49.4473,49.5424,49.3601,49.4235,124900.0
2010-09-15 09:50:00,62.36,62.45,62.19,62.43,215900.0,49.4394,49.5107,49.3046,49.4949,215900.0
2010-09-15 10:00:00,62.43,62.51,62.06,62.07,233700.0,49.4949,49.5583,49.2015,49.2095,233700.0
2010-09-15 10:10:00,62.07,62.26,61.89,62.17,311400.0,49.2095,49.3601,49.0667,49.2887,311400.0
2010-09-15 10:20:00,62.18,62.31,62.07,62.12,160700.0,49.2967,49.3997,49.2095,49.2491,160700.0
2010-09-15 10:30:00,62.12,62.17,62.06,62.15,163900.0,49.2491,49.2887,49.2015,49.2729,163900.0
2010-09-15 10:40:00,62.17,62.5,62.14,62.47,133500.0,49.2887,49.5504,49.2649,49.5266,133500.0
2010-09-15 10:50:00,62.47,62.71,62.46,62.65,107200.0,49.5266,49.7168,49.5186,49.6693,107200.0
2010-09-15 11:00:00,62.67,62.67,62.33,62.36,92500.0,49.6851,49.6851,49.4156,49.4394,92500.0
2010-09-15 11:10:00,62.37,62.49,62.33,62.39,94400.0,49.4473,49.5424,49.4156,49.4632,94400.0
2010-09-15 11:20:00,62.4,62.62,62.35,62.54,92500.0,49.4711,49.6455,49.4314,49.5821,92500.0
2010-09-15 11:30:00,62.53,62.66,62.52,62.63,46600.0,49.5741,49.6772,49.5662,49.6534,46600.0
2010-09-15 11:40:00,62.64,62.73,62.64,62.66,48800.0,49.6614,49.7327,49.6614,49.6772,48800.0
2010-09-15 11:50:00,62.66,62.77,62.62,62.7,60700.0,49.6772,49.7644,49.6455,49.7089,60700.0
2010-09-15 12:00:00,62.69,62.76,62.65,62.66,28700.0,49.701,49.7565,49.6693,49.6772,28700.0
2010-09-15 12:10:00,62.66,62.7,62.51,62.55,51800.0,49.6772,49.7089,49.5583,49.59,51800.0
2010-09-15 12:20:00,62.54,62.55,62.48,62.49,59000.0,49.5821,49.59,49.5345,49.5424,59000.0
2010-09-15 12:30:00,62.49,62.53,62.37,62.39,76300.0,49.5424,49.5741,49.4473,49.4632,76300.0
2010-09-15 12:40:00,62.4,62.49,62.39,62.46,38600.0,49.4711,49.5424,49.4632,49.5186,38600.0
2010-09-15 12:50:00,62.45,62.53,62.41,62.5,35400.0,49.5107,49.5741,49.479,49.5504,35400.0
2010-09-15 13:00:00,62.5,62.62,62.49,62.59,39200.0,49.5504,49.6455,49.5424,49.6217,39200.0
2010-09-15 13:10:00,62.58,62.65,62.51,62.64,52800.0,49.6138,49.6693,49.5583,49.6614,52800.0
2010-09-15 13:20:00,62.65,62.66,62.51,62.52,47100.0,49.6693,49.6772,49.5583,49.5662,47100.0
2010-09-15 13:30:00,62.53,62.66,62.49,62.62,90500.0,49.5741,49.6772,49.5424,49.6455,90500.0
2010-09-15 13:40:00,62.62,62.68,62.57,62.6,89700.0,49.6455,49.6931,49.6059,49.6296,89700.0
2010-09-15 13:50:00,62.61,62.69,62.59,62.69,59800.0,49.6376,49.701,49.6217,49.701,59800.0
2010-09-15 14:00:00,62.69,62.74,62.68,62.69,43500.0,49.701,49.7406,49.6931,49.701,43500.0
2010-09-15 14:10:00,62.7,62.72,62.56,62.57,76900.0,49.7089,49.7248,49.5979,49.6059,76900.0
2010-09-15 14:20:00,62.57,62.66,62.55,62.57,49000.0,49.6059,49.6772,49.59,49.6059,49000.0
2010-09-15 14:30:00,62.57,62.63,62.5,62.54,71300.0,49.6059,49.6534,49.5504,49.5821,71300.0
2010-09-15 14:40:00,62.54,62.55,62.3,62.35,101400.0,49.5821,49.59,49.3918,49.4314,101400.0
2010-09-15 14:50:00,62.36,62.55,62.21,62.54,320600.0,49.4394,49.59,49.3204,49.5821,320600.0
2010-09-15 15:00:00,62.55,62.55,62.4,62.46,132200.0,49.59,49.59,49.4711,49.5186,132200.0
2010-09-15 15:10:00,62.45,62.5,62.41,62.42,96500.0,49.5107,49.5504,49.479,49.4869,96500.0
2010-09-15 15:20:00,62.43,62.67,62.39,62.67,175900.0,49.4949,49.6851,49.4632,49.6851,175900.0
2010-09-15 15:30:00,62.67,62.73,62.63,62.72,137000.0,49.6851,49.7327,49.6534,49.7248,137000.0
2010-09-15 15:40:00,62.72,62.75,62.57,62.67,204600.0,49.7248,49.7486,49.6059,49.6851,204600.0
2010-09-15 15:50:00,62.67,62.79,62.66,62.74,265700.0,49.6851,49.7803,49.6772,49.7406,265700.0
2010-09-16 09:30:00,62.39,63.07,62.2,62.81,163900.0,49.4632,50.0023,49.3125,49.7961,163900.0
2010-09-16 09:40:00,62.8,62.86,62.38,62.76,108600.0,49.7882,49.8358,49.4552,49.7565,108600.0
2010-09-16 09:50:00,62.74,62.99,62.69,62.88,99900.0,49.7406,49.9388,49.701,49.8516,99900.0
2010-09-16 10:00:00,62.87,63.22,62.61,63.11,205700.0,49.8437,50.1212,49.6376,50.034,205700.0
2010-09-16 10:10:00,63.12,63.35,62.97,62.99,207900.0,50.0419,50.2242,49.923,49.9388,207900.0
2010-09-16 10:20:00,62.99,63.18,62.88,62.99,98100.0,49.9388,50.0895,49.8516,49.9388,98100.0
2010-09-16 10:30:00,62.97,63.1,62.91,63.04,63000.0,49.923,50.026,49.8754,49.9785,63000.0
2010-09-16 10:40:00,63.04,63.27,63.0,63.23,74200.0,49.9785,50.1608,49.9468,50.1291,74200.0
2010-09-16 10:50:00,63.23,63.29,63.15,63.21,53000.0,50.1291,50.1767,50.0657,50.1133,53000.0
2010-09-16 11:00:00,63.21,63.24,63.11,63.13,57300.0,50.1133,50.137,50.034,50.0498,57300.0
2010-09-16 11:10:00,63.12,63.13,63.03,63.08,69500.0,50.0419,50.0498,49.9705,50.0102,69500.0
2010-09-16 11:20:00,63.07,63.17,62.88,62.92,165900.0,50.0023,50.0815,49.8516,49.8833,165900.0
2010-09-16 11:30:00,62.91,63.04,62.9,63.01,102300.0,49.8754,49.9785,49.8675,49.9547,102300.0
2010-09-16 11:40:00,63.01,63.04,62.85,62.89,54900.0,49.9547,49.9785,49.8278,49.8596,54900.0
2010-09-16 11:50:00,62.89,62.89,62.78,62.86,29400.0,49.8596,49.8596,49.7723,49.8358,29400.0
2010-09-16 12:00:00,62.86,62.93,62.79,62.8,44600.0,49.8358,49.8913,49.7803,49.7882,44600.0
2010-09-16 12:10:00,62.78,62.93,62.72,62.87,60600.0,49.7723,49.8913,49.7248,49.8437,60600.0
2010-09-16 12:20:00,62.88,63.09,62.87,63.03,54200.0,49.8516,50.0181,49.8437,49.9705,54200.0
2010-09-16 12:30:00,63.04,63.06,62.98,63.04,21700.0,49.9785,49.9943,49.9309,49.9785,21700.0
2010-09-16 12:40:00,63.03,63.12,62.92,62.95,39200.0,49.9705,50.0419,49.8833,49.9071,39200.0
2010-09-16 12:50:00,62.95,62.95,62.82,62.84,95400.0,49.9071,49.9071,49.8041,49.8199,95400.0
2010-09-16 13:00:00,62.84,62.85,62.75,62.76,55700.0,49.8199,49.8278,49.7486,49.7565,55700.0
2010-09-16 13:10:00,62.76,62.78,62.58,62.63,71300.0,49.7565,49.7723,49.6138,49.6534,71300.0
2010-09-16 13:20:00,62.63,62.71,62.63,62.65,38200.0,49.6534,49.7168,49.6534,49.6693,38200.0
2010-09-16 13:30:00,62.64,62.66,62.56,62.59,64000.0,49.6614,49.6772,49.5979,49.6217,64000.0
2010-09-16 13:40:00,62.59,62.63,62.52,62.55,42200.0,49.6217,49.6534,49.5662,49.59,42200.0
2010-09-16 13:50:00,62.55,62.62,62.5,62.59,47600.0,49.59,49.6455,49.5504,49.6217,47600.0
2010-09-16 14:00:00,62.59,62.71,62.56,62.63,66700.0,49.6217,49.7168,49.5979,49.6534,66700.0
2010-09-16 14:10:00,62.65,62.71,62.53,62.55,68400.0,49.6693,49.7168,49.5741,49.59,68400.0
2010-09-16 14:20:00,62.55,62.68,62.51,62.62,63200.0,49.59,49.6931,49.5583,49.6455,63200.0
2010-09-16 14:30:00,62.63,62.66,62.57,62.61,58900.0,49.6534,49.6772,49.6059,49.6376,58900.0
2010-09-16 14:40:00,62.62,62.72,62.6,62.63,55200.0,49.6455,49.7248,49.6296,49.6534,55200.0
2010-09-16 14:50:00,62.62,62.63,62.51,62.54,110100.0,49.6455,49.6534,49.5583,49.5821,110100.0
2010-09-16 15:00:00,62.54,62.63,62.51,62.57,103500.0,49.5821,49.6534,49.5583,49.6059,103500.0
2010-09-16 15:10:00,62.57,62.63,62.54,62.62,100400.0,49.6059,49.6534,49.5821,49.6455,100400.0
2010-09-16 15:20:00,62.62,62.63,62.48,62.6,172300.0,49.6455,49.6534,49.5345,49.6296,172300.0
2010-09-16 15:30:00,62.6,62.66,62.46,62.51,171000.0,49.6296,49.6772,49.5186,49.5583,171000.0
2010-09-16 15:40:00,62.52,62.56,62.47,62.53,147500.0,49.5662,49.5979,49.5266,49.5741,147500.0
2010-09-16 15:50:00,62.53,62.63,62.5,62.6,298200.0,49.5741,49.6534,49.5504,49.6296,298200.0
2010-09-17 09:30:00,63.26,63.29,62.95,62.96,1722400.0,50.1529,50.1767,49.9071,49.9151,1722400.0
2010-09-17 09:40:00,62.96,62.96,62.31,62.46,242400.0,49.9151,49.9151,49.3997,49.5186,242400.0
2010-09-17 09:50:00,62.45,62.45,62.0,62.14,269500.0,49.5107,49.5107,49.154,49.2649,269500.0
2010-09-17 10:00:00,62.15,62.22,62.01,62.19,150200.0,49.2729,49.3284,49.1619,49.3046,150200.0
2010-09-17 10:10:00,62.19,62.28,62.1,62.19,102100.0,49.3046,49.3759,49.2332,49.3046,102100.0
2010-09-17 10:20:00,62.18,62.28,62.14,62.19,120700.0,49.2967,49.3759,49.2649,49.3046,120700.0
2010-09-17 10:30:00,62.19,62.59,62.18,62.57,110800.0,49.3046,49.6217,49.2967,49.6059,110800.0
2010-09-17 10:40:00,62.56,62.81,62.54,62.81,153000.0,49.5979,49.7961,49.5821,49.7961,153000.0
2010-09-17 10:50:00,62.8,63.0,62.76,62.96,172100.0,49.7882,49.9468,49.7565,49.9151,172100.0
2010-09-17 11:00:00,62.96,63.17,62.94,63.15,312000.0,49.9151,50.0815,49.8992,50.0657,312000.0
2010-09-17 11:10:00,63.16,63.2,63.02,63.05,133700.0,50.0736,50.1053,49.9626,49.9864,133700.0
2010-09-17 11:20:00,63.05,63.07,62.81,62.87,151200.0,49.9864,50.0023,49.7961,49.8437,151200.0
2010-09-17 11:30:00,62.87,63.12,62.87,63.12,220500.0,49.8437,50.0419,49.8437,50.0419,220500.0
2010-09-17 11:40:00,63.13,63.16,63.05,63.12,117500.0,50.0498,50.0736,49.9864,50.0419,117500.0
2010-09-17 11:50:00,63.11,63.26,63.11,63.25,196300.0,50.034,50.1529,50.034,50.145,196300.0
2010-09-17 12:00:00,63.21,63.34,63.2,63.32,87300.0,50.1133,50.2163,50.1053,50.2005,87300.0
2010-09-17 12:10:00,63.33,63.33,63.05,63.06,90000.0,50.2084,50.2084,49.9864,49.9943,90000.0
2010-09-17 12:20:00,63.05,63.11,63.0,63.08,46700.0,49.9864,50.034,49.9468,50.0102,46700.0
2010-09-17 12:30:00,63.08,63.12,63.02,63.03,66500.0,50.0102,50.0419,49.9626,49.9705,66500.0
2010-09-17 12:40:00,63.04,63.07,62.97,62.98,60500.0,49.9785,50.0023,49.923,49.9309,60500.0
2010-09-17 12:50:00,62.98,63.0,62.82,62.83,68900.0,49.9309,49.9468,49.8041,49.812,68900.0
2010-09-17 13:00:00,62.83,63.01,62.83,62.98,57200.0,49.812,49.9547,49.812,49.9309,57200.0
2010-09-17 13:10:00,62.98,63.01,62.88,62.95,49400.0,49.9309,49.9547,49.8516,49.9071,49400.0
2010-09-17 13:20:00,62.96,63.0,62.9,62.95,59800.0,49.9151,49.9468,49.8675,49.9071,59800.0
2010-09-17 13:30:00,62.96,63.1,62.95,63.04,61500.0,49.9151,50.026,49.9071,49.9785,61500.0
2010-09-17 13:40:00,63.03,63.11,62.99,63.08,72900.0,49.9705,50.034,49.9388,50.0102,72900.0
2010-09-17 13:50:00,63.09,63.18,63.04,63.14,74300.0,50.0181,50.0895,49.9785,50.0578,74300.0
2010-09-17 14:00:00,63.14,63.2,63.08,63.17,106800.0,50.0578,50.1053,50.0102,50.0815,106800.0
2010-09-17 14:10:00,63.17,63.31,63.17,63.22,130100.0,50.0815,50.1925,50.0815,50.1212,130100.0
2010-09-17 14:20:00,63.23,63.24,63.17,63.2,56100.0,50.1291,50.137,50.0815,50.1053,56100.0
2010-09-17 14:30:00,63.19,63.25,63.17,63.24,58300.0,50.0974,50.145,50.0815,50.137,58300.0
2010-09-17 14:40:00,63.24,63.3,63.21,63.26,78100.0,50.137,50.1846,50.1133,50.1529,78100.0
2010-09-17 14:50:00,63.26,63.3,63.21,63.26,115300.0,50.1529,50.1846,50.1133,50.1529,115300.0
2010-09-17 15:00:00,63.27,63.29,63.11,63.13,124500.0,50.1608,50.1767,50.034,50.0498,124500.0
2010-09-17 15:10:00,63.12,63.14,63.0,63.14,153900.0,50.0419,50.0578,49.9468,50.0578,153900.0
2010-09-17 15:20:00,63.14,63.16,62.83,62.83,139800.0,50.0578,50.0736,49.812,49.812,139800.0
2010-09-17 15:30:00,62.84,62.96,62.84,62.9,265700.0,49.8199,49.9151,49.8199,49.8675,265700.0
2010-09-17 15:40:00,62.89,63.04,62.89,62.99,321400.0,49.8596,49.9785,49.8596,49.9388,321400.0
2010-09-17 15:50:00,63.0,63.02,62.85,62.91,784600.0,49.9468,49.9626,49.8278,49.8754,784600.0
2010-09-20 09:30:00,62.99,63.12,62.86,62.9,132500.0,49.9388,50.0419,49.8358,49.8675,132500.0
2010-09-20 09:40:00,62.95,62.95,62.53,62.78,88400.0,49.9071,49.9071,49.5741,49.7723,88400.0
2010-09-20 09:50:00,62.78,63.09,62.78,63.05,106200.0,49.7723,50.0181,49.7723,49.9864,106200.0
2010-09-20 10:00:00,63.04,63.34,62.89,63.34,199500.0,49.9785,50.2163,49.8596,50.2163,199500.0
2010-09-20 10:10:00,63.33,63.61,63.31,63.52,157300.0,50.2084,50.4304,50.1925,50.359,157300.0
2010-09-20 10:20:00,63.53,63.59,63.47,63.53,89100.0,50.3669,50.4145,50.3194,50.3669,89100.0
2010-09-20 10:30:00,63.51,63.53,63.35,63.39,150300.0,50.3511,50.3669,50.2242,50.256,150300.0
2010-09-20 10:40:00,63.4,63.52,63.38,63.44,100300.0,50.2639,50.359,50.248,50.2956,100300.0
2010-09-20 10:50:00,63.46,63.69,63.44,63.66,89200.0,50.3115,50.4938,50.2956,50.47,89200.0
2010-09-20 11:00:00,63.67,63.82,63.66,63.76,111200.0,50.4779,50.5969,50.47,50.5493,111200.0
2010-09-20 11:10:00,63.78,63.81,63.66,63.66,49700.0,50.5652,50.5889,50.47,50.47,49700.0
2010-09-20 11:20:00,63.67,63.74,63.61,63.65,49400.0,50.4779,50.5334,50.4304,50.4621,49400.0
2010-09-20 11:30:00,63.65,63.72,63.55,63.58,72800.0,50.4621,50.5176,50.3828,50.4066,72800.0
2010-09-20 11:40:00,63.59,63.65,63.55,63.55,57900.0,50.4145,50.4621,50.3828,50.3828,57900.0
2010-09-20 11:50:00,63.56,63.56,63.47,63.49,48200.0,50.3907,50.3907,50.3194,50.3352,48200.0
2010-09-20 12:00:00,63.49,63.51,63.38,63.38,75000.0,50.3352,50.3511,50.248,50.248,75000.0
2010-09-20 12:10:00,63.39,63.42,63.29,63.31,52000.0,50.256,50.2797,50.1767,50.1925,52000.0
2010-09-20 12:20:00,63.3,63.42,63.29,63.33,59100.0,50.1846,50.2797,50.1767,50.2084,59100.0
2010-09-20 12:30:00,63.34,63.43,63.3,63.41,73300.0,50.2163,50.2877,50.1846,50.2718,73300.0
2010-09-20 12:40:00,63.41,63.45,63.36,63.43,38900.0,50.2718,50.3035,50.2322,50.2877,38900.0
2010-09-20 12:50:00,63.42,63.49,63.35,63.48,49400.0,50.2797,50.3352,50.2242,50.3273,49400.0
2010-09-20 13:00:00,63.48,63.54,63.41,63.46,35100.0,50.3273,50.3749,50.2718,50.3115,35100.0
2010-09-20 13:10:00,63.45,63.46,63.33,63.34,34800.0,50.3035,50.3115,50.2084,50.2163,34800.0
2010-09-20 13:20:00,63.34,63.52,63.32,63.46,43700.0,50.2163,50.359,50.2005,50.3115,43700.0
2010-09-20 13:30:00,63.46,63.58,63.42,63.58,61500.0,50.3115,50.4066,50.2797,50.4066,61500.0
2010-09-20 13:40:00,63.59,63.61,63.49,63.52,53200.0,50.4145,50.4304,50.3352,50.359,53200.0
2010-09-20 13:50:00,63.52,63.58,63.52,63.54,38400.0,50.359,50.4066,50.359,50.3749,38400.0
2010-09-20 14:00:00,63.53,63.57,63.49,63.56,31700.0,50.3669,50.3987,50.3352,50.3907,31700.0
2010-09-20 14:10:00,63.55,63.7,63.55,63.69,79700.0,50.3828,50.5017,50.3828,50.4938,79700.0
2010-09-20 14:20:00,63.7,63.8,63.7,63.76,64400.0,50.5017,50.581,50.5017,50.5493,64400.0
2010-09-20 14:30:00,63.76,63.83,63.71,63.78,124200.0,50.5493,50.6048,50.5097,50.5652,124200.0
2010-09-20 14:40:00,63.78,63.8,63.71,63.74,90900.0,50.5652,50.581,50.5097,50.5334,90900.0
2010-09-20 14:50:00,63.73,63.87,63.7,63.78,151700.0,50.5255,50.6365,50.5017,50.5652,151700.0
2010-09-20 15:00:00,63.77,63.81,63.7,63.72,95100.0,50.5572,50.5889,50.5017,50.5176,95100.0
2010-09-20 15:10:00,63.72,63.88,63.72,63.86,121800.0,50.5176,50.6444,50.5176,50.6286,121800.0
2010-09-20 15:20:00,63.85,63.9,63.75,63.75,100200.0,50.6206,50.6603,50.5414,50.5414,100200.0
2010-09-20 15:30:00,63.75,63.88,63.74,63.85,155700.0,50.5414,50.6444,50.5334,50.6206,155700.0
2010-09-20 15:40:00,63.84,63.9,63.79,63.83,232500.0,50.6127,50.6603,50.5731,50.6048,232500.0
2010-09-20 15:50:00,63.83,63.88,63.71,63.73,496400.0,50.6048,50.6444,50.5097,50.5255,496400.0
2010-09-21 09:30:00,63.8,64.02,63.75,64.02,160100.0,50.581,50.7554,50.5414,50.7554,160100.0
2010-09-21 09:40:00,64.03,64.18,63.83,63.84,113900.0,50.7634,50.8823,50.6048,50.6127,113900.0
2010-09-21 09:50:00,63.85,63.87,63.51,63.74,220800.0,50.6206,50.6365,50.3511,50.5334,220800.0
2010-09-21 10:00:00,63.73,63.9,63.73,63.78,120200.0,50.5255,50.6603,50.5255,50.5652,120200.0
2010-09-21 10:10:00,63.79,63.94,63.73,63.92,63600.0,50.5731,50.692,50.5255,50.6761,63600.0
2010-09-21 10:20:00,63.95,63.98,63.77,63.9,83200.0,50.6999,50.7237,50.5572,50.6603,83200.0
2010-09-21 10:30:00,63.91,63.95,63.8,63.83,58000.0,50.6682,50.6999,50.581,50.6048,58000.0
2010-09-21 10:40:00,63.84,63.9,63.76,63.79,75100.0,50.6127,50.6603,50.5493,50.5731,75100.0
2010-09-21 10:50:00,63.79,63.79,63.68,63.74,88900.0,50.5731,50.5731,50.4859,50.5334,88900.0
2010-09-21 11:00:00,63.75,63.76,63.69,63.7,62600.0,50.5414,50.5493,50.4938,50.5017,62600.0
2010-09-21 11:10:00,63.71,63.76,63.68,63.69,80900.0,50.5097,50.5493,50.4859,50.4938,80900.0
2010-09-21 11:20:00,63.69,63.75,63.62,63.71,98700.0,50.4938,50.5414,50.4383,50.5097,98700.0
2010-09-21 11:30:00,63.71,63.74,63.57,63.63,56000.0,50.5097,50.5334,50.3987,50.4462,56000.0
2010-09-21 11:40:00,63.64,63.67,63.57,63.67,56900.0,50.4542,50.4779,50.3987,50.4779,56900.0
2010-09-21 11:50:00,63.67,63.71,63.64,63.65,44400.0,50.4779,50.5097,50.4542,50.4621,44400.0
2010-09-21 12:00:00,63.65,63.75,63.58,63.74,115200.0,50.4621,50.5414,50.4066,50.5334,115200.0
2010-09-21 12:10:00,63.74,63.77,63.63,63.72,44800.0,50.5334,50.5572,50.4462,50.5176,44800.0
2010-09-21 12:20:00,63.73,63.74,63.6,63.6,40600.0,50.5255,50.5334,50.4224,50.4224,40600.0
2010-09-21 12:30:00,63.61,63.65,63.45,63.45,114000.0,50.4304,50.4621,50.3035,50.3035,114000.0
2010-09-21 12:40:00,63.45,63.5,63.39,63.45,66000.0,50.3035,50.3432,50.256,50.3035,66000.0
2010-09-21 12:50:00,63.45,63.6,63.42,63.6,38700.0,50.3035,50.4224,50.2797,50.4224,38700.0
2010-09-21 13:00:00,63.59,63.69,63.58,63.67,84900.0,50.4145,50.4938,50.4066,50.4779,84900.0
2010-09-21 13:10:00,63.66,63.77,63.64,63.77,60100.0,50.47,50.5572,50.4542,50.5572,60100.0
2010-09-21 13:20:00,63.77,63.82,63.75,63.77,51100.0,50.5572,50.5969,50.5414,50.5572,51100.0
2010-09-21 13:30:00,63.77,63.82,63.74,63.82,38500.0,50.5572,50.5969,50.5334,50.5969,38500.0
2010-09-21 13:40:00,63.82,63.84,63.71,63.83,34200.0,50.5969,50.6127,50.5097,50.6048,34200.0
2010-09-21 13:50:00,63.83,63.9,63.8,63.84,66600.0,50.6048,50.6603,50.581,50.6127,66600.0
2010-09-21 14:00:00,63.84,63.87,63.72,63.79,62000.0,50.6127,50.6365,50.5176,50.5731,62000.0
2010-09-21 14:10:00,63.79,64.25,63.57,64.1,196000.0,50.5731,50.9378,50.3987,50.8188,196000.0
2010-09-21 14:20:00,64.13,64.15,63.85,64.03,136200.0,50.8426,50.8585,50.6206,50.7634,136200.0
2010-09-21 14:30:00,64.04,64.48,63.99,64.48,229400.0,50.7713,51.1201,50.7316,51.1201,229400.0
2010-09-21 14:40:00,64.47,64.5,64.25,64.35,148800.0,51.1122,51.136,50.9378,51.0171,148800.0
2010-09-21 14:50:00,64.37,64.38,64.22,64.3,275100.0,51.0329,51.0408,50.914,50.9774,275100.0
2010-09-21 15:00:00,64.3,64.41,64.21,64.34,182800.0,50.9774,51.0646,50.9061,51.0091,182800.0
2010-09-21 15:10:00,64.33,64.36,64.23,64.31,130400.0,51.0012,51.025,50.9219,50.9853,130400.0
2010-09-21 15:20:00,64.31,64.35,64.24,64.32,187800.0,50.9853,51.0171,50.9298,50.9933,187800.0
2010-09-21 15:30:00,64.31,64.32,64.16,64.22,533000.0,50.9853,50.9933,50.8664,50.914,533000.0
2010-09-21 15:40:00,64.22,64.29,64.14,64.21,291300.0,50.914,50.9695,50.8506,50.9061,291300.0
2010-09-21 15:50:00,64.2,64.3,64.16,64.25,521800.0,50.8981,50.9774,50.8664,50.9378,521800.0
2010-09-22 09:30:00,64.37,64.86,64.16,64.6,205000.0,51.0329,51.4214,50.8664,51.2153,205000.0
2010-09-22 09:40:00,64.6,64.85,64.6,64.72,96600.0,51.2153,51.4135,51.2153,51.3104,96600.0
2010-09-22 09:50:00,64.71,64.73,64.41,64.62,156800.0,51.3025,51.3183,51.0646,51.2311,156800.0
2010-09-22 10:00:00,64.61,64.67,64.28,64.54,124100.0,51.2232,51.2707,50.9616,51.1677,124100.0
2010-09-22 10:10:00,64.54,64.67,64.46,64.58,90500.0,51.1677,51.2707,51.1043,51.1994,90500.0
2010-09-22 10:20:00,64.58,64.61,64.17,64.18,249700.0,51.1994,51.2232,50.8743,50.8823,249700.0
2010-09-22 10:30:00,64.16,64.21,64.02,64.03,124200.0,50.8664,50.9061,50.7554,50.7634,124200.0
2010-09-22 10:40:00,64.03,64.35,64.0,64.22,91600.0,50.7634,51.0171,50.7396,50.914,91600.0
2010-09-22 10:50:00,64.22,64.4,64.12,64.4,59300.0,50.914,51.0567,50.8347,51.0567,59300.0
2010-09-22 11:00:00,64.4,64.44,64.16,64.24,47400.0,51.0567,51.0884,50.8664,50.9298,47400.0
2010-09-22 11:10:00,64.24,64.27,64.08,64.19,61800.0,50.9298,50.9536,50.803,50.8902,61800.0
2010-09-22 11:20:00,64.18,64.18,63.8,63.98,91700.0,50.8823,50.8823,50.581,50.7237,91700.0
2010-09-22 11:30:00,63.97,63.99,63.89,63.97,38300.0,50.7158,50.7316,50.6524,50.7158,38300.0
2010-09-22 11:40:00,63.97,64.13,63.97,64.02,34200.0,50.7158,50.8426,50.7158,50.7554,34200.0
2010-09-22 11:50:00,64.02,64.12,63.95,64.05,25100.0,50.7554,50.8347,50.6999,50.7792,25100.0
2010-09-22 12:00:00,64.03,64.14,64.01,64.12,44000.0,50.7634,50.8506,50.7475,50.8347,44000.0
2010-09-22 12:10:00,64.11,64.17,64.02,64.14,59500.0,50.8268,50.8743,50.7554,50.8506,59500.0
2010-09-22 12:20:00,64.13,64.2,64.05,64.09,31600.0,50.8426,50.8981,50.7792,50.8109,31600.0
2010-09-22 12:30:00,64.08,64.09,63.98,63.98,67000.0,50.803,50.8109,50.7237,50.7237,67000.0
2010-09-22 12:40:00,63.98,64.05,63.94,63.95,39300.0,50.7237,50.7792,50.692,50.6999,39300.0
2010-09-22 12:50:00,63.94,63.97,63.85,63.85,58000.0,50.692,50.7158,50.6206,50.6206,58000.0
2010-09-22 13:00:00,63.85,63.92,63.72,63.72,91900.0,50.6206,50.6761,50.5176,50.5176,91900.0
2010-09-22 13:10:00,63.72,63.75,63.63,63.69,58300.0,50.5176,50.5414,50.4462,50.4938,58300.0
2010-09-22 13:20:00,63.7,63.78,63.65,63.77,55700.0,50.5017,50.5652,50.4621,50.5572,55700.0
2010-09-22 13:30:00,63.76,63.84,63.76,63.81,147800.0,50.5493,50.6127,50.5493,50.5889,147800.0
2010-09-22 13:40:00,63.82,63.84,63.76,63.81,76100.0,50.5969,50.6127,50.5493,50.5889,76100.0
2010-09-22 13:50:00,63.81,63.82,63.66,63.66,82700.0,50.5889,50.5969,50.47,50.47,82700.0
2010-09-22 14:00:00,63.67,63.9,63.65,63.87,116800.0,50.4779,50.6603,50.4621,50.6365,116800.0
2010-09-22 14:10:00,63.87,63.91,63.77,63.77,46300.0,50.6365,50.6682,50.5572,50.5572,46300.0
2010-09-22 14:20:00,63.76,63.83,63.72,63.75,71200.0,50.5493,50.6048,50.5176,50.5414,71200.0
2010-09-22 14:30:00,63.75,63.89,63.73,63.85,80900.0,50.5414,50.6524,50.5255,50.6206,80900.0
2010-09-22 14:40:00,63.86,63.95,63.86,63.89,48000.0,50.6286,50.6999,50.6286,50.6524,48000.0
2010-09-22 14:50:00,63.89,63.96,63.84,63.95,35600.0,50.6524,50.7079,50.6127,50.6999,35600.0
2010-09-22 15:00:00,63.96,64.05,63.92,63.96,84400.0,50.7079,50.7792,50.6761,50.7079,84400.0
2010-09-22 15:10:00,63.95,64.0,63.81,63.81,74800.0,50.6999,50.7396,50.5889,50.5889,74800.0
2010-09-22 15:20:00,63.81,63.85,63.75,63.79,68400.0,50.5889,50.6206,50.5414,50.5731,68400.0
2010-09-22 15:30:00,63.79,63.94,63.77,63.91,95700.0,50.5731,50.692,50.5572,50.6682,95700.0
2010-09-22 15:40:00,63.91,63.94,63.79,63.82,131700.0,50.6682,50.692,50.5731,50.5969,131700.0
2010-09-22 15:50:00,63.81,63.92,63.76,63.89,247300.0,50.5889,50.6761,50.5493,50.6524,247300.0
2010-09-23 09:30:00,63.31,63.31,62.71,62.93,211900.0,50.1925,50.1925,49.7168,49.8913,211900.0
2010-09-23 09:40:00,62.94,63.18,62.88,63.01,160000.0,49.8992,50.0895,49.8516,49.9547,160000.0
2010-09-23 09:50:00,63.02,63.04,62.7,62.76,117200.0,49.9626,49.9785,49.7089,49.7565,117200.0
2010-09-23 10:00:00,62.76,63.41,62.76,63.35,143700.0,49.7565,50.2718,49.7565,50.2242,143700.0
2010-09-23 10:10:00,63.35,63.39,63.03,63.17,97100.0,50.2242,50.256,49.9705,50.0815,97100.0
2010-09-23 10:20:00,63.19,63.24,63.01,63.22,84800.0,50.0974,50.137,49.9547,50.1212,84800.0
2010-09-23 10:30:00,63.23,63.43,63.21,63.32,104100.0,50.1291,50.2877,50.1133,50.2005,104100.0
2010-09-23 10:40:00,63.32,63.43,63.25,63.25,63200.0,50.2005,50.2877,50.145,50.145,63200.0
2010-09-23 10:50:00,63.25,63.28,63.1,63.13,104000.0,50.145,50.1687,50.026,50.0498,104000.0
2010-09-23 11:00:00,63.13,63.19,63.06,63.11,63800.0,50.0498,50.0974,49.9943,50.034,63800.0
2010-09-23 11:10:00,63.12,63.14,63.06,63.13,82000.0,50.0419,50.0578,49.9943,50.0498,82000.0
2010-09-23 11:20:00,63.13,63.18,63.01,63.17,79800.0,50.0498,50.0895,49.9547,50.0815,79800.0
2010-09-23 11:30:00,63.17,63.38,63.17,63.31,88500.0,50.0815,50.248,50.0815,50.1925,88500.0
2010-09-23 11:40:00,63.31,63.39,63.29,63.36,33600.0,50.1925,50.256,50.1767,50.2322,33600.0
2010-09-23 11:50:00,63.36,63.46,63.27,63.31,44800.0,50.2322,50.3115,50.1608,50.1925,44800.0
2010-09-23 12:00:00,63.31,63.31,63.23,63.28,37500.0,50.1925,50.1925,50.1291,50.1687,37500.0
2010-09-23 12:10:00,63.27,63.4,63.27,63.35,34300.0,50.1608,50.2639,50.1608,50.2242,34300.0
2010-09-23 12:20:00,63.35,63.39,63.32,63.37,29800.0,50.2242,50.256,50.2005,50.2401,29800.0
2010-09-23 12:30:00,63.36,63.44,63.29,63.32,30300.0,50.2322,50.2956,50.1767,50.2005,30300.0
2010-09-23 12:40:00,63.33,63.39,63.31,63.35,18100.0,50.2084,50.256,50.1925,50.2242,18100.0
2010-09-23 12:50:00,63.37,63.48,63.36,63.46,37200.0,50.2401,50.3273,50.2322,50.3115,37200.0
2010-09-23 13:00:00,63.45,63.49,63.41,63.41,25600.0,50.3035,50.3352,50.2718,50.2718,25600.0
2010-09-23 13:10:00,63.41,63.44,63.27,63.27,27900.0,50.2718,50.2956,50.1608,50.1608,27900.0
2010-09-23 13:20:00,63.29,63.4,63.28,63.3,23900.0,50.1767,50.2639,50.1687,50.1846,23900.0
2010-09-23 13:30:00,63.3,63.3,63.22,63.24,58400.0,50.1846,50.1846,50.1212,50.137,58400.0
2010-09-23 13:40:00,63.25,63.25,63.1,63.14,61400.0,50.145,50.145,50.026,50.0578,61400.0
2010-09-23 13:50:00,63.14,63.29,63.14,63.21,25100.0,50.0578,50.1767,50.0578,50.1133,25100.0
2010-09-23 14:00:00,63.23,63.34,63.2,63.25,31200.0,50.1291,50.2163,50.1053,50.145,31200.0
2010-09-23 14:10:00,63.24,63.29,63.2,63.26,29100.0,50.137,50.1767,50.1053,50.1529,29100.0
2010-09-23 14:20:00,63.26,63.37,63.23,63.26,42300.0,50.1529,50.2401,50.1291,50.1529,42300.0
2010-09-23 14:30:00,63.25,63.31,63.17,63.18,44100.0,50.145,50.1925,50.0815,50.0895,44100.0
2010-09-23 14:40:00,63.18,63.18,63.05,63.15,123500.0,50.0895,50.0895,49.9864,50.0657,123500.0
2010-09-23 14:50:00,63.14,63.14,62.92,62.98,88400.0,50.0578,50.0578,49.8833,49.9309,88400.0
2010-09-23 15:00:00,62.98,63.06,62.93,62.99,100700.0,49.9309,49.9943,49.8913,49.9388,100700.0
2010-09-23 15:10:00,62.99,63.03,62.87,62.99,113500.0,49.9388,49.9705,49.8437,49.9388,113500.0
2010-09-23 15:20:00,62.99,63.0,62.72,62.73,88600.0,49.9388,49.9468,49.7248,49.7327,88600.0
2010-09-23 15:30:00,62.73,62.78,62.58,62.68,200400.0,49.7327,49.7723,49.6138,49.6931,200400.0
2010-09-23 15:40:00,62.65,62.76,62.56,62.61,242400.0,49.6693,49.7565,49.5979,49.6376,242400.0
2010-09-23 15:50:00,62.62,62.7,62.58,62.61,381300.0,49.6455,49.7089,49.6138,49.6376,381300.0
2010-09-24 09:30:00,63.52,64.0,63.33,63.94,141900.0,50.359,50.7396,50.2084,50.692,141900.0
2010-09-24 09:40:00,63.94,64.41,63.94,63.98,139900.0,50.692,51.0646,50.692,50.7237,139900.0
2010-09-24 09:50:00,64.0,64.4,63.86,64.27,111300.0,50.7396,51.0567,50.6286,50.9536,111300.0
2010-09-24 10:00:00,64.23,64.48,64.05,64.39,135000.0,50.9219,51.1201,50.7792,51.0488,135000.0
2010-09-24 10:10:00,64.41,64.5,64.32,64.38,89500.0,51.0646,51.136,50.9933,51.0408,89500.0
2010-09-24 10:20:00,64.37,64.54,64.28,64.5,114400.0,51.0329,51.1677,50.9616,51.136,114400.0
2010-09-24 10:30:00,64.52,64.7,64.47,64.7,183000.0,51.1518,51.2945,51.1122,51.2945,183000.0
2010-09-24 10:40:00,64.7,64.83,64.65,64.73,89200.0,51.2945,51.3976,51.2549,51.3183,89200.0
2010-09-24 10:50:00,64.73,64.77,64.48,64.48,111900.0,51.3183,51.35,51.1201,51.1201,111900.0
2010-09-24 11:00:00,64.48,64.64,64.42,64.62,80100.0,51.1201,51.247,51.0725,51.2311,80100.0
2010-09-24 11:10:00,64.64,64.65,64.49,64.63,82900.0,51.247,51.2549,51.128,51.239,82900.0
2010-09-24 11:20:00,64.63,64.69,64.4,64.44,77400.0,51.239,51.2866,51.0567,51.0884,77400.0
2010-09-24 11:30:00,64.44,64.51,64.44,64.45,54700.0,51.0884,51.1439,51.0884,51.0963,54700.0
2010-09-24 11:40:00,64.45,64.45,64.29,64.38,47500.0,51.0963,51.0963,50.9695,51.0408,47500.0
2010-09-24 11:50:00,64.4,64.46,64.38,64.46,93700.0,51.0567,51.1043,51.0408,51.1043,93700.0
2010-09-24 12:00:00,64.45,64.53,64.3,64.32,88200.0,51.0963,51.1598,50.9774,50.9933,88200.0
2010-09-24 12:10:00,64.32,64.39,64.26,64.39,45500.0,50.9933,51.0488,50.9457,51.0488,45500.0
2010-09-24 12:20:00,64.39,64.44,64.29,64.42,44500.0,51.0488,51.0884,50.9695,51.0725,44500.0
2010-09-24 12:30:00,64.43,64.45,64.33,64.36,51500.0,51.0805,51.0963,51.0012,51.025,51500.0
2010-09-24 12:40:00,64.37,64.61,64.36,64.59,68400.0,51.0329,51.2232,51.025,51.2073,68400.0
2010-09-24 12:50:00,64.6,64.62,64.53,64.59,38800.0,51.2153,51.2311,51.1598,51.2073,38800.0
2010-09-24 13:00:00,64.59,64.62,64.53,64.57,73300.0,51.2073,51.2311,51.1598,51.1915,73300.0
2010-09-24 13:10:00,64.57,64.6,64.52,64.53,50500.0,51.1915,51.2153,51.1518,51.1598,50500.0
2010-09-24 13:20:00,64.52,64.61,64.52,64.56,59400.0,51.1518,51.2232,51.1518,51.1835,59400.0
2010-09-24 13:30:00,64.55,64.61,64.49,64.59,122800.0,51.1756,51.2232,51.128,51.2073,122800.0
2010-09-24 13:40:00,64.59,64.6,64.49,64.55,68400.0,51.2073,51.2153,51.128,51.1756,68400.0
2010-09-24 13:50:00,64.54,64.57,64.5,64.52,85500.0,51.1677,51.1915,51.136,51.1518,85500.0
2010-09-24 14:00:00,64.53,64.57,64.52,64.54,91900.0,51.1598,51.1915,51.1518,51.1677,91900.0
2010-09-24 14:10:00,64.54,64.56,64.49,64.54,73100.0,51.1677,51.1835,51.128,51.1677,73100.0
2010-09-24 14:20:00,64.55,64.59,64.5,64.55,119600.0,51.1756,51.2073,51.136,51.1756,119600.0
2010-09-24 14:30:00,64.56,64.6,64.53,64.55,169200.0,51.1835,51.2153,51.1598,51.1756,169200.0
2010-09-24 14:40:00,64.55,64.57,64.49,64.51,74700.0,51.1756,51.1915,51.128,51.1439,74700.0
2010-09-24 14:50:00,64.52,64.56,64.49,64.55,122400.0,51.1518,51.1835,51.128,51.1756,122400.0
2010-09-24 15:00:00,64.56,64.57,64.47,64.52,115100.0,51.1835,51.1915,51.1122,51.1518,115100.0
2010-09-24 15:10:00,64.52,64.57,64.5,64.54,175200.0,51.1518,51.1915,51.136,51.1677,175200.0
2010-09-24 15:20:00,64.54,64.56,64.47,64.54,129900.0,51.1677,51.1835,51.1122,51.1677,129900.0
2010-09-24 15:30:00,64.53,64.54,64.48,64.52,164100.0,51.1598,51.1677,51.1201,51.1518,164100.0
2010-09-24 15:40:00,64.51,64.66,64.49,64.57,353300.0,51.1439,51.2628,51.128,51.1915,353300.0
2010-09-24 15:50:00,64.58,64.63,64.5,64.59,341400.0,51.1994,51.239,51.136,51.2073,341400.0
2010-09-27 09:30:00,64.61,64.68,64.35,64.49,117700.0,51.2232,51.2787,51.0171,51.128,117700.0
2010-09-27 09:40:00,64.45,64.7,64.35,64.5,122700.0,51.0963,51.2945,51.0171,51.136,122700.0
2010-09-27 09:50:00,64.5,64.58,64.38,64.41,99500.0,51.136,51.1994,51.0408,51.0646,99500.0
2010-09-27 10:00:00,64.42,64.5,64.35,64.48,87500.0,51.0725,51.136,51.0171,51.1201,87500.0
2010-09-27 10:10:00,64.47,64.47,64.12,64.18,93500.0,51.1122,51.1122,50.8347,50.8823,93500.0
2010-09-27 10:20:00,64.17,64.38,64.1,64.38,51600.0,50.8743,51.0408,50.8188,51.0408,51600.0
2010-09-27 10:30:00,64.31,64.37,64.2,64.34,46700.0,50.9853,51.0329,50.8981,51.0091,46700.0
2010-09-27 10:40:00,64.34,64.5,64.33,64.5,59400.0,51.0091,51.136,51.0012,51.136,59400.0
2010-09-27 10:50:00,64.49,64.57,64.46,64.56,53200.0,51.128,51.1915,51.1043,51.1835,53200.0
2010-09-27 11:00:00,64.55,64.57,64.37,64.37,73000.0,51.1756,51.1915,51.0329,51.0329,73000.0
2010-09-27 11:10:00,64.36,64.44,64.24,64.35,36300.0,51.025,51.0884,50.9298,51.0171,36300.0
2010-09-27 11:20:00,64.32,64.46,64.29,64.38,27900.0,50.9933,51.1043,50.9695,51.0408,27900.0
2010-09-27 11:30:00,64.38,64.43,64.29,64.32,48100.0,51.0408,51.0805,50.9695,50.9933,48100.0
2010-09-27 11:40:00,64.31,64.4,64.28,64.32,30600.0,50.9853,51.0567,50.9616,50.9933,30600.0
2010-09-27 11:50:00,64.33,64.33,64.24,64.3,28500.0,51.0012,51.0012,50.9298,50.9774,28500.0
2010-09-27 12:00:00,64.29,64.36,64.22,64.22,77800.0,50.9695,51.025,50.914,50.914,77800.0
2010-09-27 12:10:00,64.22,64.27,64.16,64.18,41100.0,50.914,50.9536,50.8664,50.8823,41100.0
2010-09-27 12:20:00,64.19,64.24,64.09,64.24,29900.0,50.8902,50.9298,50.8109,50.9298,29900.0
2010-09-27 12:30:00,64.23,64.23,64.13,64.16,20200.0,50.9219,50.9219,50.8426,50.8664,20200.0
2010-09-27 12:40:00,64.16,64.18,64.1,64.16,50800.0,50.8664,50.8823,50.8188,50.8664,50800.0
2010-09-27 12:50:00,64.16,64.2,64.14,64.17,33600.0,50.8664,50.8981,50.8506,50.8743,33600.0
2010-09-27 13:00:00,64.16,64.21,64.11,64.15,71300.0,50.8664,50.9061,50.8268,50.8585,71300.0
2010-09-27 13:10:00,64.13,64.17,64.1,64.14,40800.0,50.8426,50.8743,50.8188,50.8506,40800.0
2010-09-27 13:20:00,64.13,64.15,64.08,64.13,27700.0,50.8426,50.8585,50.803,50.8426,27700.0
2010-09-27 13:30:00,64.12,64.19,64.1,64.19,60400.0,50.8347,50.8902,50.8188,50.8902,60400.0
2010-09-27 13:40:00,64.19,64.34,64.15,64.31,58900.0,50.8902,51.0091,50.8585,50.9853,58900.0
2010-09-27 13:50:00,64.3,64.39,64.3,64.33,27100.0,50.9774,51.0488,50.9774,51.0012,27100.0
2010-09-27 14:00:00,64.32,64.34,64.24,64.26,51000.0,50.9933,51.0091,50.9298,50.9457,51000.0
2010-09-27 14:10:00,64.26,64.27,64.14,64.2,56600.0,50.9457,50.9536,50.8506,50.8981,56600.0
2010-09-27 14:20:00,64.22,64.34,64.22,64.34,25700.0,50.914,51.0091,50.914,51.0091,25700.0
2010-09-27 14:30:00,64.36,64.38,64.29,64.33,51900.0,51.025,51.0408,50.9695,51.0012,51900.0
2010-09-27 14:40:00,64.33,64.45,64.32,64.35,59800.0,51.0012,51.0963,50.9933,51.0171,59800.0
2010-09-27 14:50:00,64.35,64.36,64.23,64.24,40900.0,51.0171,51.025,50.9219,50.9298,40900.0
2010-09-27 15:00:00,64.22,64.23,64.13,64.17,48700.0,50.914,50.9219,50.8426,50.8743,48700.0
2010-09-27 15:10:00,64.16,64.22,64.16,64.22,62700.0,50.8664,50.914,50.8664,50.914,62700.0
2010-09-27 15:20:00,64.22,64.23,64.15,64.16,49600.0,50.914,50.9219,50.8585,50.8664,49600.0
2010-09-27 15:30:00,64.18,64.18,64.04,64.04,59400.0,50.8823,50.8823,50.7713,50.7713,59400.0
2010-09-27 15:40:00,64.05,64.05,63.92,63.94,160200.0,50.7792,50.7792,50.6761,50.692,160200.0
2010-09-27 15:50:00,63.94,63.95,63.8,63.86,286200.0,50.692,50.6999,50.581,50.6286,286200.0
2010-09-28 09:30:00,63.85,64.09,63.51,63.53,130000.0,50.6206,50.8109,50.3511,50.3669,130000.0
2010-09-28 09:40:00,63.51,63.53,63.04,63.38,126800.0,50.3511,50.3669,49.9785,50.248,126800.0
2010-09-28 09:50:00,63.32,63.54,63.25,63.38,84600.0,50.2005,50.3749,50.145,50.248,84600.0
2010-09-28 10:00:00,63.33,63.38,62.94,63.32,157300.0,50.2084,50.248,49.8992,50.2005,157300.0
2010-09-28 10:10:00,63.3,63.44,63.21,63.39,76300.0,50.1846,50.2956,50.1133,50.256,76300.0
2010-09-28 10:20:00,63.4,63.69,63.33,63.69,88300.0,50.2639,50.4938,50.2084,50.4938,88300.0
2010-09-28 10:30:00,63.67,63.89,63.67,63.74,142500.0,50.4779,50.6524,50.4779,50.5334,142500.0
2010-09-28 10:40:00,63.74,63.88,63.71,63.73,110500.0,50.5334,50.6444,50.5097,50.5255,110500.0
2010-09-28 10:50:00,63.71,63.82,63.66,63.8,68500.0,50.5097,50.5969,50.47,50.581,68500.0
2010-09-28 11:00:00,63.79,63.9,63.65,63.69,87500.0,50.5731,50.6603,50.4621,50.4938,87500.0
2010-09-28 11:10:00,63.65,63.86,63.65,63.82,52400.0,50.4621,50.6286,50.4621,50.5969,52400.0
2010-09-28 11:20:00,63.83,64.0,63.78,63.94,61500.0,50.6048,50.7396,50.5652,50.692,61500.0
2010-09-28 11:30:00,63.95,64.22,63.94,64.09,99400.0,50.6999,50.914,50.692,50.8109,99400.0
2010-09-28 11:40:00,64.09,64.14,63.92,64.01,76000.0,50.8109,50.8506,50.6761,50.7475,76000.0
2010-09-28 11:50:00,64.0,64.03,63.8,63.83,76500.0,50.7396,50.7634,50.581,50.6048,76500.0
2010-09-28 12:00:00,63.83,63.85,63.61,63.7,84600.0,50.6048,50.6206,50.4304,50.5017,84600.0
2010-09-28 12:10:00,63.7,63.88,63.66,63.84,39500.0,50.5017,50.6444,50.47,50.6127,39500.0
2010-09-28 12:20:00,63.84,64.1,63.83,64.01,53400.0,50.6127,50.8188,50.6048,50.7475,53400.0
2010-09-28 12:30:00,64.02,64.08,63.99,64.04,40600.0,50.7554,50.803,50.7316,50.7713,40600.0
2010-09-28 12:40:00,64.03,64.13,63.96,64.04,20700.0,50.7634,50.8426,50.7079,50.7713,20700.0
2010-09-28 12:50:00,64.06,64.11,64.04,64.07,41500.0,50.7871,50.8268,50.7713,50.7951,41500.0
2010-09-28 13:00:00,64.07,64.13,63.8,63.9,34400.0,50.7951,50.8426,50.581,50.6603,34400.0
2010-09-28 13:10:00,63.91,64.04,63.85,64.03,26800.0,50.6682,50.7713,50.6206,50.7634,26800.0
2010-09-28 13:20:00,64.04,64.04,63.92,64.02,31700.0,50.7713,50.7713,50.6761,50.7554,31700.0
2010-09-28 13:30:00,64.02,64.29,64.02,64.25,63100.0,50.7554,50.9695,50.7554,50.9378,63100.0
2010-09-28 13:40:00,64.25,64.33,64.22,64.28,62200.0,50.9378,51.0012,50.914,50.9616,62200.0
2010-09-28 13:50:00,64.29,64.5,64.28,64.48,82000.0,50.9695,51.136,50.9616,51.1201,82000.0
2010-09-28 14:00:00,64.46,64.47,64.33,64.41,40200.0,51.1043,51.1122,51.0012,51.0646,40200.0
2010-09-28 14:10:00,64.4,64.45,64.36,64.4,49500.0,51.0567,51.0963,51.025,51.0567,49500.0
2010-09-28 14:20:00,64.4,64.45,64.26,64.26,52600.0,51.0567,51.0963,50.9457,50.9457,52600.0
2010-09-28 14:30:00,64.26,64.34,64.18,64.27,94500.0,50.9457,51.0091,50.8823,50.9536,94500.0
2010-09-28 14:40:00,64.26,64.27,64.09,64.14,64400.0,50.9457,50.9536,50.8109,50.8506,64400.0
2010-09-28 14:50:00,64.14,64.28,64.11,64.23,77800.0,50.8506,50.9616,50.8268,50.9219,77800.0
2010-09-28 15:00:00,64.24,64.3,64.11,64.29,69600.0,50.9298,50.9774,50.8268,50.9695,69600.0
2010-09-28 15:10:00,64.28,64.41,64.19,64.36,98500.0,50.9616,51.0646,50.8902,51.025,98500.0
2010-09-28 15:20:00,64.36,64.36,64.15,64.22,66100.0,51.025,51.025,50.8585,50.914,66100.0
2010-09-28 15:30:00,64.23,64.45,64.22,64.44,91300.0,50.9219,51.0963,50.914,51.0884,91300.0
2010-09-28 15:40:00,64.45,64.54,64.35,64.5,147600.0,51.0963,51.1677,51.0171,51.136,147600.0
2010-09-28 15:50:00,64.51,64.67,64.5,64.53,399300.0,51.1439,51.2707,51.136,51.1598,399300.0
2010-09-29 09:30:00,64.71,64.94,64.44,64.85,222600.0,51.3025,51.4848,51.0884,51.4135,222600.0
2010-09-29 09:40:00,64.85,64.85,64.59,64.78,89600.0,51.4135,51.4135,51.2073,51.358,89600.0
2010-09-29 09:50:00,64.76,64.85,64.68,64.85,159500.0,51.3421,51.4135,51.2787,51.4135,159500.0
2010-09-29 10:00:00,64.83,65.12,64.76,65.08,211200.0,51.3976,51.6275,51.3421,51.5958,211200.0
2010-09-29 10:10:00,65.08,65.21,64.94,64.95,189700.0,51.5958,51.6989,51.4848,51.4927,189700.0
2010-09-29 10:20:00,64.94,65.05,64.82,64.92,188900.0,51.4848,51.572,51.3897,51.4689,188900.0
2010-09-29 10:30:00,64.93,65.24,64.89,65.0,128100.0,51.4769,51.7226,51.4452,51.5324,128100.0
2010-09-29 10:40:00,65.01,65.06,64.73,64.89,108300.0,51.5403,51.5799,51.3183,51.4452,108300.0
2010-09-29 10:50:00,64.9,65.02,64.81,64.89,135700.0,51.4531,51.5482,51.3817,51.4452,135700.0
2010-09-29 11:00:00,64.89,65.18,64.87,65.12,130800.0,51.4452,51.6751,51.4293,51.6275,130800.0
2010-09-29 11:10:00,65.17,65.38,65.13,65.17,141100.0,51.6672,51.8336,51.6354,51.6672,141100.0
2010-09-29 11:20:00,65.16,65.34,65.09,65.26,72200.0,51.6592,51.8019,51.6037,51.7385,72200.0
2010-09-29 11:30:00,65.26,65.44,65.23,65.44,105900.0,51.7385,51.8812,51.7147,51.8812,105900.0
2010-09-29 11:40:00,65.42,65.5,65.39,65.43,139300.0,51.8654,51.9288,51.8416,51.8733,139300.0
2010-09-29 11:50:00,65.43,65.65,65.42,65.59,127600.0,51.8733,52.0477,51.8654,52.0001,127600.0
2010-09-29 12:00:00,65.59,65.65,65.4,65.43,89500.0,52.0001,52.0477,51.8495,51.8733,89500.0
2010-09-29 12:10:00,65.43,65.59,65.42,65.58,82800.0,51.8733,52.0001,51.8654,51.9922,82800.0
2010-09-29 12:20:00,65.58,65.75,65.57,65.75,111700.0,51.9922,52.127,51.9843,52.127,111700.0
2010-09-29 12:30:00,65.75,65.75,65.59,65.64,91900.0,52.127,52.127,52.0001,52.0398,91900.0
2010-09-29 12:40:00,65.64,65.65,65.5,65.59,41600.0,52.0398,52.0477,51.9288,52.0001,41600.0
2010-09-29 12:50:00,65.59,65.7,65.58,65.59,36300.0,52.0001,52.0873,51.9922,52.0001,36300.0
2010-09-29 13:00:00,65.59,65.59,65.46,65.46,50200.0,52.0001,52.0001,51.8971,51.8971,50200.0
2010-09-29 13:10:00,65.45,65.62,65.43,65.61,58500.0,51.8891,52.0239,51.8733,52.016,58500.0
2010-09-29 13:20:00,65.62,65.75,65.6,65.72,135000.0,52.0239,52.127,52.0081,52.1032,135000.0
2010-09-29 13:30:00,65.72,65.8,65.69,65.76,115200.0,52.1032,52.1666,52.0794,52.1349,115200.0
2010-09-29 13:40:00,65.76,65.88,65.74,65.83,140800.0,52.1349,52.23,52.1191,52.1904,140800.0
2010-09-29 13:50:00,65.83,65.91,65.77,65.84,109100.0,52.1904,52.2538,52.1428,52.1983,109100.0
2010-09-29 14:00:00,65.84,65.87,65.77,65.78,70600.0,52.1983,52.2221,52.1428,52.1508,70600.0
2010-09-29 14:10:00,65.78,66.1,65.77,66.06,235700.0,52.1508,52.4045,52.1428,52.3727,235700.0
2010-09-29 14:20:00,66.05,66.19,66.04,66.11,165300.0,52.3648,52.4758,52.3569,52.4124,165300.0
2010-09-29 14:30:00,66.1,66.15,66.1,66.12,94100.0,52.4045,52.4441,52.4045,52.4203,94100.0
2010-09-29 14:40:00,66.11,66.24,66.1,66.2,134600.0,52.4124,52.5155,52.4045,52.4837,134600.0
2010-09-29 14:50:00,66.2,66.26,66.17,66.26,116300.0,52.4837,52.5313,52.46,52.5313,116300.0
2010-09-29 15:00:00,66.25,66.25,65.86,65.9,196400.0,52.5234,52.5234,52.2142,52.2459,196400.0
2010-09-29 15:10:00,65.9,65.9,65.7,65.82,159600.0,52.2459,52.2459,52.0873,52.1825,159600.0
2010-09-29 15:20:00,65.82,65.85,65.72,65.77,105900.0,52.1825,52.2063,52.1032,52.1428,105900.0
2010-09-29 15:30:00,65.77,65.79,65.62,65.78,169500.0,52.1428,52.1587,52.0239,52.1508,169500.0
2010-09-29 15:40:00,65.78,65.96,65.74,65.96,339900.0,52.1508,52.2935,52.1191,52.2935,339900.0
2010-09-29 15:50:00,65.97,65.99,65.89,65.95,428700.0,52.3014,52.3173,52.238,52.2855,428700.0
2010-09-30 09:30:00,67.15,67.25,66.72,66.99,542300.0,53.2369,53.3162,52.896,53.1101,542300.0
2010-09-30 09:40:00,66.98,67.97,66.94,67.68,392300.0,53.1021,53.887,53.0704,53.6571,392300.0
2010-09-30 09:50:00,67.67,67.7,66.97,67.22,356000.0,53.6492,53.6729,53.0942,53.2924,356000.0
2010-09-30 10:00:00,67.22,67.25,66.94,67.22,231600.0,53.2924,53.3162,53.0704,53.2924,231600.0
2010-09-30 10:10:00,67.23,67.27,66.9,67.15,205600.0,53.3003,53.332,53.0387,53.2369,205600.0
2010-09-30 10:20:00,67.15,67.6,67.0,67.53,227900.0,53.2369,53.5937,53.118,53.5382,227900.0
2010-09-30 10:30:00,67.57,67.69,67.36,67.39,270700.0,53.5699,53.665,53.4034,53.4272,270700.0
2010-09-30 10:40:00,67.39,67.45,67.02,67.07,124500.0,53.4272,53.4747,53.1338,53.1735,124500.0
2010-09-30 10:50:00,67.09,67.16,67.05,67.1,225000.0,53.1893,53.2448,53.1576,53.1973,225000.0
2010-09-30 11:00:00,67.09,67.26,67.03,67.19,294200.0,53.1893,53.3241,53.1418,53.2686,294200.0
2010-09-30 11:10:00,67.19,67.19,66.76,66.85,210600.0,53.2686,53.2686,52.9277,52.9991,210600.0
2010-09-30 11:20:00,66.85,66.89,66.52,66.56,231900.0,52.9991,53.0308,52.7374,52.7692,231900.0
2010-09-30 11:30:00,66.54,66.6,66.4,66.51,220700.0,52.7533,52.8009,52.6423,52.7295,220700.0
2010-09-30 11:40:00,66.51,66.64,66.48,66.61,110000.0,52.7295,52.8326,52.7057,52.8088,110000.0
2010-09-30 11:50:00,66.6,66.68,66.48,66.54,161300.0,52.8009,52.8643,52.7057,52.7533,161300.0
2010-09-30 12:00:00,66.54,66.54,66.05,66.16,154700.0,52.7533,52.7533,52.3648,52.452,154700.0
2010-09-30 12:10:00,66.17,66.25,66.08,66.24,71900.0,52.46,52.5234,52.3886,52.5155,71900.0
2010-09-30 12:20:00,66.25,66.3,66.12,66.24,91100.0,52.5234,52.563,52.4203,52.5155,91100.0
2010-09-30 12:30:00,66.24,66.38,66.21,66.37,128400.0,52.5155,52.6264,52.4917,52.6185,128400.0
2010-09-30 12:40:00,66.37,66.65,66.36,66.65,174800.0,52.6185,52.8405,52.6106,52.8405,174800.0
2010-09-30 12:50:00,66.63,66.8,66.62,66.74,100400.0,52.8246,52.9594,52.8167,52.9119,100400.0
2010-09-30 13:00:00,66.73,66.87,66.65,66.82,158300.0,52.9039,53.0149,52.8405,52.9753,158300.0
2010-09-30 13:10:00,66.83,66.93,66.82,66.83,119800.0,52.9832,53.0625,52.9753,52.9832,119800.0
2010-09-30 13:20:00,66.84,66.91,66.78,66.88,86700.0,52.9911,53.0466,52.9436,53.0228,86700.0
2010-09-30 13:30:00,66.89,66.89,66.78,66.78,94800.0,53.0308,53.0308,52.9436,52.9436,94800.0
2010-09-30 13:40:00,66.78,66.88,66.74,66.76,112600.0,52.9436,53.0228,52.9119,52.9277,112600.0
2010-09-30 13:50:00,66.74,66.76,66.66,66.74,118100.0,52.9119,52.9277,52.8484,52.9119,118100.0
2010-09-30 14:00:00,66.73,66.74,66.56,66.62,124100.0,52.9039,52.9119,52.7692,52.8167,124100.0
2010-09-30 14:10:00,66.63,66.66,66.53,66.56,120100.0,52.8246,52.8484,52.7454,52.7692,120100.0
2010-09-30 14:20:00,66.57,66.7,66.56,66.66,68600.0,52.7771,52.8801,52.7692,52.8484,68600.0
2010-09-30 14:30:00,66.65,66.79,66.61,66.66,118000.0,52.8405,52.9515,52.8088,52.8484,118000.0
2010-09-30 14:40:00,66.65,66.96,66.65,66.9,134200.0,52.8405,53.0863,52.8405,53.0387,134200.0
2010-09-30 14:50:00,66.89,67.02,66.89,66.94,139200.0,53.0308,53.1338,53.0308,53.0704,139200.0
2010-09-30 15:00:00,66.93,66.96,66.82,66.86,149300.0,53.0625,53.0863,52.9753,53.007,149300.0
2010-09-30 15:10:00,66.86,66.86,66.52,66.57,173500.0,53.007,53.007,52.7374,52.7771,173500.0
2010-09-30 15:20:00,66.58,66.77,66.57,66.77,132700.0,52.785,52.9356,52.7771,52.9356,132700.0
2010-09-30 15:30:00,66.77,66.82,66.55,66.56,195700.0,52.9356,52.9753,52.7612,52.7692,195700.0
2010-09-30 15:40:00,66.56,66.61,66.43,66.51,212400.0,52.7692,52.8088,52.6661,52.7295,212400.0
2010-09-30 15:50:00,66.52,66.61,66.48,66.5,397000.0,52.7374,52.8088,52.7057,52.7216,397000.0
2010-10-01 09:30:00,67.54,67.54,67.11,67.47,236700.0,53.5461,53.5461,53.2052,53.4906,236700.0
2010-10-01 09:40:00,67.47,67.75,67.38,67.65,227200.0,53.4906,53.7126,53.4193,53.6333,227200.0
2010-10-01 09:50:00,67.64,67.9,67.46,67.81,258500.0,53.6254,53.8315,53.4827,53.7602,258500.0
2010-10-01 10:00:00,67.8,67.98,67.33,67.52,249600.0,53.7522,53.8949,53.3796,53.5302,249600.0
2010-10-01 10:10:00,67.48,67.68,67.41,67.55,116000.0,53.4985,53.6571,53.443,53.554,116000.0
2010-10-01 10:20:00,67.55,67.55,67.11,67.21,153900.0,53.554,53.554,53.2052,53.2845,153900.0
2010-10-01 10:30:00,67.19,67.2,66.95,67.14,187200.0,53.2686,53.2765,53.0783,53.229,187200.0
2010-10-01 10:40:00,67.12,67.36,67.01,67.27,108300.0,53.2131,53.4034,53.1259,53.332,108300.0
2010-10-01 10:50:00,67.27,67.33,67.12,67.29,65400.0,53.332,53.3796,53.2131,53.3479,65400.0
2010-10-01 11:00:00,67.28,67.4,67.07,67.35,138900.0,53.34,53.4351,53.1735,53.3955,138900.0
2010-10-01 11:10:00,67.34,67.34,67.01,67.06,80900.0,53.3875,53.3875,53.1259,53.1656,80900.0
2010-10-01 11:20:00,67.05,67.12,66.89,66.96,80000.0,53.1576,53.2131,53.0308,53.0863,80000.0
2010-10-01 11:30:00,66.97,67.21,66.9,67.13,129100.0,53.0942,53.2845,53.0387,53.2211,129100.0
2010-10-01 11:40:00,67.13,67.35,67.11,67.21,50300.0,53.2211,53.3955,53.2052,53.2845,50300.0
2010-10-01 11:50:00,67.2,67.26,67.12,67.15,37400.0,53.2765,53.3241,53.2131,53.2369,37400.0
2010-10-01 12:00:00,67.15,67.19,67.05,67.06,40700.0,53.2369,53.2686,53.1576,53.1656,40700.0
2010-10-01 12:10:00,67.06,67.06,66.88,66.93,61000.0,53.1656,53.1656,53.0228,53.0625,61000.0
2010-10-01 12:20:00,66.94,66.94,66.87,66.91,37500.0,53.0704,53.0704,53.0149,53.0466,37500.0
2010-10-01 12:30:00,66.92,66.92,66.82,66.84,40800.0,53.0546,53.0546,52.9753,52.9911,40800.0
2010-10-01 12:40:00,66.83,66.92,66.8,66.92,49700.0,52.9832,53.0546,52.9594,53.0546,49700.0
2010-10-01 12:50:00,66.91,67.04,66.89,67.02,135300.0,53.0466,53.1497,53.0308,53.1338,135300.0
2010-10-01 13:00:00,67.02,67.04,66.9,66.9,91900.0,53.1338,53.1497,53.0387,53.0387,91900.0
2010-10-01 13:10:00,66.91,67.04,66.91,66.98,46300.0,53.0466,53.1497,53.0466,53.1021,46300.0
2010-10-01 13:20:00,66.97,66.98,66.88,66.9,36600.0,53.0942,53.1021,53.0228,53.0387,36600.0
2010-10-01 13:30:00,66.89,66.9,66.77,66.77,69200.0,53.0308,53.0387,52.9356,52.9356,69200.0
2010-10-01 13:40:00,66.78,66.79,66.67,66.73,42900.0,52.9436,52.9515,52.8564,52.9039,42900.0
2010-10-01 13:50:00,66.72,66.83,66.7,66.79,37800.0,52.896,52.9832,52.8801,52.9515,37800.0
2010-10-01 14:00:00,66.8,66.95,66.79,66.88,44300.0,52.9594,53.0783,52.9515,53.0228,44300.0
2010-10-01 14:10:00,66.88,67.0,66.88,66.91,37100.0,53.0228,53.118,53.0228,53.0466,37100.0
2010-10-01 14:20:00,66.92,67.0,66.86,66.94,49400.0,53.0546,53.118,53.007,53.0704,49400.0
2010-10-01 14:30:00,66.95,67.03,66.91,66.92,50000.0,53.0783,53.1418,53.0466,53.0546,50000.0
2010-10-01 14:40:00,66.92,66.97,66.87,66.89,194600.0,53.0546,53.0942,53.0149,53.0308,194600.0
2010-10-01 14:50:00,66.9,67.01,66.89,66.99,48400.0,53.0387,53.1259,53.0308,53.1101,48400.0
2010-10-01 15:00:00,67.0,67.1,66.99,67.04,97500.0,53.118,53.1973,53.1101,53.1497,97500.0
2010-10-01 15:10:00,67.03,67.06,66.91,66.98,106600.0,53.1418,53.1656,53.0466,53.1021,106600.0
2010-10-01 15:20:00,66.99,67.07,66.93,66.95,85800.0,53.1101,53.1735,53.0625,53.0783,85800.0
2010-10-01 15:30:00,66.95,67.08,66.91,67.01,114100.0,53.0783,53.1814,53.0466,53.1259,114100.0
2010-10-01 15:40:00,67.01,67.02,66.86,66.86,170700.0,53.1259,53.1338,53.007,53.007,170700.0
2010-10-01 15:50:00,66.86,66.91,66.72,66.85,332400.0,53.007,53.0466,52.896,52.9991,332400.0
2010-10-04 09:30:00,66.57,67.25,66.29,67.16,125800.0,52.7771,53.3162,52.5551,53.2448,125800.0
2010-10-04 09:40:00,67.19,67.57,66.93,67.43,194300.0,53.2686,53.5699,53.0625,53.4589,194300.0
2010-10-04 09:50:00,67.43,67.51,67.11,67.21,129000.0,53.4589,53.5223,53.2052,53.2845,129000.0
2010-10-04 10:00:00,67.21,67.38,66.94,67.32,147100.0,53.2845,53.4193,53.0704,53.3717,147100.0
2010-10-04 10:10:00,67.3,67.36,67.21,67.26,73300.0,53.3558,53.4034,53.2845,53.3241,73300.0
2010-10-04 10:20:00,67.24,67.27,66.97,66.98,54100.0,53.3083,53.332,53.0942,53.1021,54100.0
2010-10-04 10:30:00,66.98,67.0,66.79,66.89,63600.0,53.1021,53.118,52.9515,53.0308,63600.0
2010-10-04 10:40:00,66.88,66.88,66.62,66.67,47400.0,53.0228,53.0228,52.8167,52.8564,47400.0
2010-10-04 10:50:00,66.65,67.89,66.65,66.98,460800.0,52.8405,53.8236,52.8405,53.1021,460800.0
2010-10-04 11:00:00,66.94,66.94,66.75,66.81,80300.0,53.0704,53.0704,52.9198,52.9674,80300.0
2010-10-04 11:10:00,66.81,66.81,66.47,66.57,66100.0,52.9674,52.9674,52.6978,52.7771,66100.0
2010-10-04 11:20:00,66.55,66.55,66.31,66.43,67100.0,52.7612,52.7612,52.5709,52.6661,67100.0
2010-10-04 11:30:00,66.43,66.56,66.35,66.53,61300.0,52.6661,52.7692,52.6027,52.7454,61300.0
2010-10-04 11:40:00,66.54,66.57,66.47,66.49,41600.0,52.7533,52.7771,52.6978,52.7137,41600.0
2010-10-04 11:50:00,66.5,66.5,66.16,66.19,69400.0,52.7216,52.7216,52.452,52.4758,69400.0
2010-10-04 12:00:00,66.19,66.19,66.0,66.04,117000.0,52.4758,52.4758,52.3252,52.3569,117000.0
2010-10-04 12:10:00,66.04,66.19,66.02,66.11,78600.0,52.3569,52.4758,52.341,52.4124,78600.0
2010-10-04 12:20:00,66.11,66.16,66.07,66.11,44800.0,52.4124,52.452,52.3807,52.4124,44800.0
2010-10-04 12:30:00,66.11,66.16,66.06,66.1,36300.0,52.4124,52.452,52.3727,52.4045,36300.0
2010-10-04 12:40:00,66.1,66.13,66.0,66.13,58900.0,52.4045,52.4282,52.3252,52.4282,58900.0
2010-10-04 12:50:00,66.1,66.17,66.06,66.12,31200.0,52.4045,52.46,52.3727,52.4203,31200.0
2010-10-04 13:00:00,66.13,66.31,66.12,66.31,59000.0,52.4282,52.5709,52.4203,52.5709,59000.0
2010-10-04 13:10:00,66.29,66.35,66.24,66.32,40100.0,52.5551,52.6027,52.5155,52.5789,40100.0
2010-10-04 13:20:00,66.28,66.3,66.2,66.21,37400.0,52.5472,52.563,52.4837,52.4917,37400.0
2010-10-04 13:30:00,66.2,66.22,66.05,66.05,42800.0,52.4837,52.4996,52.3648,52.3648,42800.0
2010-10-04 13:40:00,66.05,66.14,66.05,66.08,51900.0,52.3648,52.4362,52.3648,52.3886,51900.0
2010-10-04 13:50:00,66.09,66.11,66.02,66.09,30700.0,52.3965,52.4124,52.341,52.3965,30700.0
2010-10-04 14:00:00,66.09,66.11,66.02,66.03,40100.0,52.3965,52.4124,52.341,52.349,40100.0
2010-10-04 14:10:00,66.04,66.13,65.95,65.99,81500.0,52.3569,52.4282,52.2855,52.3173,81500.0
2010-10-04 14:20:00,65.99,66.05,65.86,65.94,69300.0,52.3173,52.3648,52.2142,52.2776,69300.0
2010-10-04 14:30:00,65.93,66.05,65.88,66.0,57300.0,52.2697,52.3648,52.23,52.3252,57300.0
2010-10-04 14:40:00,66.01,66.1,65.98,66.03,117000.0,52.3331,52.4045,52.3093,52.349,117000.0
2010-10-04 14:50:00,66.04,66.12,66.03,66.07,51000.0,52.3569,52.4203,52.349,52.3807,51000.0
2010-10-04 15:00:00,66.07,66.29,66.04,66.25,96600.0,52.3807,52.5551,52.3569,52.5234,96600.0
2010-10-04 15:10:00,66.25,66.3,66.17,66.26,87000.0,52.5234,52.563,52.46,52.5313,87000.0
2010-10-04 15:20:00,66.25,66.37,66.22,66.29,116600.0,52.5234,52.6185,52.4996,52.5551,116600.0
2010-10-04 15:30:00,66.28,66.34,66.13,66.16,125400.0,52.5472,52.5947,52.4282,52.452,125400.0
2010-10-04 15:40:00,66.16,66.27,66.16,66.16,157800.0,52.452,52.5392,52.452,52.452,157800.0
2010-10-04 15:50:00,66.16,66.33,66.13,66.31,365900.0,52.452,52.5868,52.4282,52.5709,365900.0
2010-10-05 09:30:00,67.02,67.45,67.02,67.21,178200.0,53.1338,53.4747,53.1338,53.2845,178200.0
2010-10-05 09:40:00,67.18,67.39,67.08,67.2,127600.0,53.2607,53.4272,53.1814,53.2765,127600.0
2010-10-05 09:50:00,67.22,67.57,67.17,67.5,155500.0,53.2924,53.5699,53.2528,53.5144,155500.0
2010-10-05 10:00:00,67.49,67.52,67.26,67.4,308500.0,53.5065,53.5302,53.3241,53.4351,308500.0
2010-10-05 10:10:00,67.41,67.57,67.41,67.5,213100.0,53.443,53.5699,53.443,53.5144,213100.0
2010-10-05 10:20:00,67.48,67.54,67.37,67.5,134400.0,53.4985,53.5461,53.4113,53.5144,134400.0
2010-10-05 10:30:00,67.5,67.85,67.5,67.84,343600.0,53.5144,53.7919,53.5144,53.7839,343600.0
2010-10-05 10:40:00,67.82,67.96,67.76,67.81,193500.0,53.7681,53.8791,53.7205,53.7602,193500.0
2010-10-05 10:50:00,67.8,67.93,67.76,67.81,268800.0,53.7522,53.8553,53.7205,53.7602,268800.0
2010-10-05 11:00:00,67.82,67.97,67.72,67.96,267400.0,53.7681,53.887,53.6888,53.8791,267400.0
2010-10-05 11:10:00,67.95,68.1,67.93,67.98,183900.0,53.8712,53.9901,53.8553,53.8949,183900.0
2010-10-05 11:20:00,67.98,68.01,67.81,67.82,232500.0,53.8949,53.9187,53.7602,53.7681,232500.0
2010-10-05 11:30:00,67.81,68.25,67.79,68.24,202600.0,53.7602,54.109,53.7443,54.1011,202600.0
2010-10-05 11:40:00,68.25,68.33,68.0,68.3,130300.0,54.109,54.1724,53.9108,54.1486,130300.0
2010-10-05 11:50:00,68.3,68.42,68.26,68.37,128100.0,54.1486,54.2438,54.1169,54.2041,128100.0
2010-10-05 12:00:00,68.38,68.49,68.33,68.49,173400.0,54.2121,54.2993,54.1724,54.2993,173400.0
2010-10-05 12:10:00,68.47,68.58,68.44,68.54,155000.0,54.2834,54.3706,54.2596,54.3389,155000.0
2010-10-05 12:20:00,68.54,68.55,68.45,68.5,104100.0,54.3389,54.3468,54.2676,54.3072,104100.0
2010-10-05 12:30:00,68.5,68.55,68.43,68.55,99300.0,54.3072,54.3468,54.2517,54.3468,99300.0
2010-10-05 12:40:00,68.52,68.57,68.43,68.51,52400.0,54.3231,54.3627,54.2517,54.3151,52400.0
2010-10-05 12:50:00,68.51,68.52,68.45,68.46,63900.0,54.3151,54.3231,54.2676,54.2755,63900.0
2010-10-05 13:00:00,68.46,68.46,68.33,68.41,67900.0,54.2755,54.2755,54.1724,54.2358,67900.0
2010-10-05 13:10:00,68.39,68.5,68.36,68.41,95300.0,54.22,54.3072,54.1962,54.2358,95300.0
2010-10-05 13:20:00,68.42,68.46,68.35,68.4,71000.0,54.2438,54.2755,54.1883,54.2279,71000.0
2010-10-05 13:30:00,68.39,68.46,68.35,68.41,72900.0,54.22,54.2755,54.1883,54.2358,72900.0
2010-10-05 13:40:00,68.4,68.5,68.39,68.44,97800.0,54.2279,54.3072,54.22,54.2596,97800.0
2010-10-05 13:50:00,68.43,68.54,68.39,68.54,59500.0,54.2517,54.3389,54.22,54.3389,59500.0
2010-10-05 14:00:00,68.52,68.56,68.46,68.46,60400.0,54.3231,54.3548,54.2755,54.2755,60400.0
2010-10-05 14:10:00,68.5,68.58,68.48,68.56,139500.0,54.3072,54.3706,54.2913,54.3548,139500.0
2010-10-05 14:20:00,68.55,68.6,68.53,68.59,98200.0,54.3468,54.3865,54.331,54.3785,98200.0
2010-10-05 14:30:00,68.6,68.9,68.6,68.71,384800.0,54.3865,54.6243,54.3865,54.4737,384800.0
2010-10-05 14:40:00,68.71,68.85,68.7,68.84,121600.0,54.4737,54.5847,54.4658,54.5767,121600.0
2010-10-05 14:50:00,68.84,68.88,68.79,68.85,104500.0,54.5767,54.6085,54.5371,54.5847,104500.0
2010-10-05 15:00:00,68.86,68.9,68.75,68.81,147700.0,54.5926,54.6243,54.5054,54.553,147700.0
2010-10-05 15:10:00,68.82,68.95,68.75,68.9,192600.0,54.5609,54.664,54.5054,54.6243,192600.0
2010-10-05 15:20:00,68.89,68.98,68.83,68.9,152900.0,54.6164,54.6877,54.5688,54.6243,152900.0
2010-10-05 15:30:00,68.91,68.92,68.78,68.82,195100.0,54.6322,54.6402,54.5292,54.5609,195100.0
2010-10-05 15:40:00,68.81,68.81,68.67,68.67,198300.0,54.553,54.553,54.442,54.442,198300.0
2010-10-05 15:50:00,68.68,68.7,68.5,68.54,641000.0,54.4499,54.4658,54.3072,54.3389,641000.0
2010-10-06 09:30:00,68.61,69.24,68.51,69.22,248900.0,54.3944,54.8939,54.3151,54.878,248900.0
2010-10-06 09:40:00,69.22,69.3,68.82,68.85,183800.0,54.878,54.9414,54.5609,54.5847,183800.0
2010-10-06 09:50:00,68.87,69.29,68.87,69.17,182900.0,54.6005,54.9335,54.6005,54.8384,182900.0
2010-10-06 10:00:00,69.19,69.39,69.19,69.27,233000.0,54.8542,55.0128,54.8542,54.9177,233000.0
2010-10-06 10:10:00,69.26,69.3,68.97,69.0,137800.0,54.9097,54.9414,54.6798,54.7036,137800.0
2010-10-06 10:20:00,69.01,69.09,68.98,69.07,205600.0,54.7115,54.7749,54.6877,54.7591,205600.0
2010-10-06 10:30:00,69.07,69.08,68.73,68.73,170200.0,54.7591,54.767,54.4895,54.4895,170200.0
2010-10-06 10:40:00,68.72,68.79,68.71,68.71,163700.0,54.4816,54.5371,54.4737,54.4737,163700.0
2010-10-06 10:50:00,68.7,68.92,68.67,68.92,158700.0,54.4658,54.6402,54.442,54.6402,158700.0
2010-10-06 11:00:00,68.93,68.99,68.83,68.91,78800.0,54.6481,54.6957,54.5688,54.6322,78800.0
2010-10-06 11:10:00,68.91,68.93,68.79,68.82,85900.0,54.6322,54.6481,54.5371,54.5609,85900.0
2010-10-06 11:20:00,68.82,69.06,68.8,69.02,100900.0,54.5609,54.7512,54.545,54.7195,100900.0
2010-10-06 11:30:00,69.02,69.12,68.96,69.09,81700.0,54.7195,54.7987,54.6719,54.7749,81700.0
2010-10-06 11:40:00,69.09,69.09,68.92,68.98,75700.0,54.7749,54.7749,54.6402,54.6877,75700.0
2010-10-06 11:50:00,68.98,69.0,68.83,68.83,46200.0,54.6877,54.7036,54.5688,54.5688,46200.0
2010-10-06 12:00:00,68.84,68.91,68.81,68.87,73800.0,54.5767,54.6322,54.553,54.6005,73800.0
2010-10-06 12:10:00,68.86,68.87,68.68,68.72,57700.0,54.5926,54.6005,54.4499,54.4816,57700.0
2010-10-06 12:20:00,68.71,68.72,68.63,68.65,75300.0,54.4737,54.4816,54.4103,54.4261,75300.0
2010-10-06 12:30:00,68.66,68.69,68.59,68.64,35700.0,54.434,54.4578,54.3785,54.4182,35700.0
2010-10-06 12:40:00,68.65,68.73,68.62,68.68,31900.0,54.4261,54.4895,54.4023,54.4499,31900.0
2010-10-06 12:50:00,68.67,68.67,68.5,68.54,51500.0,54.442,54.442,54.3072,54.3389,51500.0
2010-10-06 13:00:00,68.54,68.56,68.47,68.48,58900.0,54.3389,54.3548,54.2834,54.2913,58900.0
2010-10-06 13:10:00,68.48,68.53,68.44,68.46,96000.0,54.2913,54.331,54.2596,54.2755,96000.0
2010-10-06 13:20:00,68.45,68.54,68.41,68.51,49000.0,54.2676,54.3389,54.2358,54.3151,49000.0
2010-10-06 13:30:00,68.5,68.58,68.48,68.53,52500.0,54.3072,54.3706,54.2913,54.331,52500.0
2010-10-06 13:40:00,68.52,68.54,68.49,68.49,42500.0,54.3231,54.3389,54.2993,54.2993,42500.0
2010-10-06 13:50:00,68.49,68.63,68.47,68.6,66700.0,54.2993,54.4103,54.2834,54.3865,66700.0
2010-10-06 14:00:00,68.61,68.62,68.5,68.5,59800.0,54.3944,54.4023,54.3072,54.3072,59800.0
2010-10-06 14:10:00,68.5,68.59,68.46,68.55,44900.0,54.3072,54.3785,54.2755,54.3468,44900.0
2010-10-06 14:20:00,68.55,68.6,68.5,68.59,36200.0,54.3468,54.3865,54.3072,54.3785,36200.0
2010-10-06 14:30:00,68.59,68.63,68.54,68.6,63600.0,54.3785,54.4103,54.3389,54.3865,63600.0
2010-10-06 14:40:00,68.6,68.64,68.54,68.63,74000.0,54.3865,54.4182,54.3389,54.4103,74000.0
2010-10-06 14:50:00,68.62,68.66,68.59,68.62,66000.0,54.4023,54.434,54.3785,54.4023,66000.0
2010-10-06 15:00:00,68.62,68.68,68.58,68.6,49200.0,54.4023,54.4499,54.3706,54.3865,49200.0
2010-10-06 15:10:00,68.6,68.6,68.54,68.59,54600.0,54.3865,54.3865,54.3389,54.3785,54600.0
2010-10-06 15:20:00,68.6,68.69,68.55,68.55,104000.0,54.3865,54.4578,54.3468,54.3468,104000.0
2010-10-06 15:30:00,68.55,68.56,68.49,68.54,117700.0,54.3468,54.3548,54.2993,54.3389,117700.0
2010-10-06 15:40:00,68.54,68.63,68.53,68.58,303700.0,54.3389,54.4103,54.331,54.3706,303700.0
2010-10-06 15:50:00,68.58,68.6,68.49,68.58,392000.0,54.3706,54.3865,54.2993,54.3706,392000.0
2010-10-07 09:30:00,68.97,69.11,68.51,68.74,133200.0,54.6798,54.7908,54.3151,54.4975,133200.0
2010-10-07 09:40:00,68.72,69.01,68.6,68.61,119200.0,54.4816,54.7115,54.3865,54.3944,119200.0
2010-10-07 09:50:00,68.6,68.83,68.5,68.57,183100.0,54.3865,54.5688,54.3072,54.3627,183100.0
2010-10-07 10:00:00,68.57,68.59,68.22,68.43,172100.0,54.3627,54.3785,54.0852,54.2517,172100.0
2010-10-07 10:10:00,68.43,68.43,68.11,68.31,129200.0,54.2517,54.2517,53.998,54.1566,129200.0
2010-10-07 10:20:00,68.32,68.53,68.31,68.53,130900.0,54.1645,54.331,54.1566,54.331,130900.0
2010-10-07 10:30:00,68.52,68.6,68.37,68.41,101400.0,54.3231,54.3865,54.2041,54.2358,101400.0
2010-10-07 10:40:00,68.44,68.45,68.18,68.3,59900.0,54.2596,54.2676,54.0535,54.1486,59900.0
2010-10-07 10:50:00,68.32,68.53,68.32,68.47,65900.0,54.1645,54.331,54.1645,54.2834,65900.0
2010-10-07 11:00:00,68.46,68.51,68.37,68.5,108100.0,54.2755,54.3151,54.2041,54.3072,108100.0
2010-10-07 11:10:00,68.51,68.53,68.24,68.25,98100.0,54.3151,54.331,54.1011,54.109,98100.0
2010-10-07 11:20:00,68.25,68.46,68.21,68.43,76500.0,54.109,54.2755,54.0773,54.2517,76500.0
2010-10-07 11:30:00,68.43,68.56,68.4,68.41,54800.0,54.2517,54.3548,54.2279,54.2358,54800.0
2010-10-07 11:40:00,68.42,68.46,68.29,68.3,149700.0,54.2438,54.2755,54.1407,54.1486,149700.0
2010-10-07 11:50:00,68.28,68.35,68.23,68.23,89700.0,54.1328,54.1883,54.0931,54.0931,89700.0
2010-10-07 12:00:00,68.24,68.27,68.16,68.26,46300.0,54.1011,54.1248,54.0376,54.1169,46300.0
2010-10-07 12:10:00,68.27,68.3,68.21,68.21,41100.0,54.1248,54.1486,54.0773,54.0773,41100.0
2010-10-07 12:20:00,68.21,68.26,68.06,68.08,70500.0,54.0773,54.1169,53.9584,53.9742,70500.0
2010-10-07 12:30:00,68.07,68.07,67.82,67.94,151100.0,53.9663,53.9663,53.7681,53.8632,151100.0
2010-10-07 12:40:00,67.91,67.97,67.86,67.88,89400.0,53.8394,53.887,53.7998,53.8157,89400.0
2010-10-07 12:50:00,67.89,67.93,67.83,67.9,48300.0,53.8236,53.8553,53.776,53.8315,48300.0
2010-10-07 13:00:00,67.9,67.96,67.83,67.95,93700.0,53.8315,53.8791,53.776,53.8712,93700.0
2010-10-07 13:10:00,67.95,67.96,67.85,67.9,79500.0,53.8712,53.8791,53.7919,53.8315,79500.0
2010-10-07 13:20:00,67.91,67.97,67.87,67.88,39400.0,53.8394,53.887,53.8077,53.8157,39400.0
2010-10-07 13:30:00,67.88,67.92,67.8,67.83,64100.0,53.8157,53.8474,53.7522,53.776,64100.0
2010-10-07 13:40:00,67.84,68.0,67.83,67.98,68700.0,53.7839,53.9108,53.776,53.8949,68700.0
2010-10-07 13:50:00,67.96,68.04,67.94,68.04,185900.0,53.8791,53.9425,53.8632,53.9425,185900.0
2010-10-07 14:00:00,68.05,68.14,68.03,68.03,102200.0,53.9504,54.0218,53.9346,53.9346,102200.0
2010-10-07 14:10:00,68.04,68.17,67.98,68.14,153900.0,53.9425,54.0456,53.8949,54.0218,153900.0
2010-10-07 14:20:00,68.13,68.27,68.07,68.08,99300.0,54.0139,54.1248,53.9663,53.9742,99300.0
2010-10-07 14:30:00,68.08,68.3,68.07,68.26,75900.0,53.9742,54.1486,53.9663,54.1169,75900.0
2010-10-07 14:40:00,68.27,68.27,68.15,68.2,92300.0,54.1248,54.1248,54.0297,54.0694,92300.0
2010-10-07 14:50:00,68.19,68.27,68.16,68.2,179700.0,54.0614,54.1248,54.0376,54.0694,179700.0
2010-10-07 15:00:00,68.2,68.23,68.14,68.17,159600.0,54.0694,54.0931,54.0218,54.0456,159600.0
2010-10-07 15:10:00,68.18,68.28,68.1,68.24,135900.0,54.0535,54.1328,53.9901,54.1011,135900.0
2010-10-07 15:20:00,68.25,68.34,68.24,68.26,120000.0,54.109,54.1803,54.1011,54.1169,120000.0
2010-10-07 15:30:00,68.26,68.42,68.21,68.4,168800.0,54.1169,54.2438,54.0773,54.2279,168800.0
2010-10-07 15:40:00,68.41,68.45,68.31,68.31,182300.0,54.2358,54.2676,54.1566,54.1566,182300.0
2010-10-07 15:50:00,68.31,69.14,68.24,68.45,766700.0,54.1566,54.8146,54.1011,54.2676,766700.0
2010-10-08 09:30:00,68.47,68.78,68.15,68.64,186200.0,54.2834,54.5292,54.0297,54.4182,186200.0
2010-10-08 09:40:00,68.64,68.68,68.4,68.5,84000.0,54.4182,54.4499,54.2279,54.3072,84000.0
2010-10-08 09:50:00,68.5,68.65,68.44,68.59,97300.0,54.3072,54.4261,54.2596,54.3785,97300.0
2010-10-08 10:00:00,68.58,68.81,68.5,68.59,111600.0,54.3706,54.553,54.3072,54.3785,111600.0
2010-10-08 10:10:00,68.6,68.74,68.56,68.65,93300.0,54.3865,54.4975,54.3548,54.4261,93300.0
2010-10-08 10:20:00,68.63,68.64,68.28,68.37,65100.0,54.4103,54.4182,54.1328,54.2041,65100.0
2010-10-08 10:30:00,68.37,68.63,68.35,68.57,80600.0,54.2041,54.4103,54.1883,54.3627,80600.0
2010-10-08 10:40:00,68.57,68.68,68.55,68.63,69500.0,54.3627,54.4499,54.3468,54.4103,69500.0
2010-10-08 10:50:00,68.65,68.97,68.65,68.96,100400.0,54.4261,54.6798,54.4261,54.6719,100400.0
2010-10-08 11:00:00,68.96,69.23,68.96,69.16,138800.0,54.6719,54.8859,54.6719,54.8304,138800.0
2010-10-08 11:10:00,69.16,69.37,69.09,69.29,123200.0,54.8304,54.9969,54.7749,54.9335,123200.0
2010-10-08 11:20:00,69.27,69.54,69.23,69.5,96700.0,54.9177,55.1317,54.8859,55.1,96700.0
2010-10-08 11:30:00,69.51,69.71,69.45,69.51,133400.0,55.1079,55.2665,55.0604,55.1079,133400.0
2010-10-08 11:40:00,69.5,69.58,69.42,69.47,50300.0,55.1,55.1634,55.0366,55.0762,50300.0
2010-10-08 11:50:00,69.45,69.5,69.31,69.45,70600.0,55.0604,55.1,54.9494,55.0604,70600.0
2010-10-08 12:00:00,69.46,69.47,69.24,69.25,38900.0,55.0683,55.0762,54.8939,54.9018,38900.0
2010-10-08 12:10:00,69.25,69.31,69.24,69.28,26700.0,54.9018,54.9494,54.8939,54.9256,26700.0
2010-10-08 12:20:00,69.29,69.34,69.24,69.29,18200.0,54.9335,54.9732,54.8939,54.9335,18200.0
2010-10-08 12:30:00,69.28,69.44,69.27,69.43,33600.0,54.9256,55.0524,54.9177,55.0445,33600.0
2010-10-08 12:40:00,69.45,69.53,69.38,69.47,48900.0,55.0604,55.1238,55.0049,55.0762,48900.0
2010-10-08 12:50:00,69.47,69.53,69.44,69.46,31700.0,55.0762,55.1238,55.0524,55.0683,31700.0
2010-10-08 13:00:00,69.45,69.54,69.43,69.45,35200.0,55.0604,55.1317,55.0445,55.0604,35200.0
2010-10-08 13:10:00,69.45,69.56,69.44,69.56,35200.0,55.0604,55.1476,55.0524,55.1476,35200.0
2010-10-08 13:20:00,69.56,69.58,69.46,69.51,30400.0,55.1476,55.1634,55.0683,55.1079,30400.0
2010-10-08 13:30:00,69.51,69.51,69.35,69.35,41000.0,55.1079,55.1079,54.9811,54.9811,41000.0
2010-10-08 13:40:00,69.34,69.36,69.2,69.28,48500.0,54.9732,54.989,54.8622,54.9256,48500.0
2010-10-08 13:50:00,69.27,69.35,69.22,69.24,34400.0,54.9177,54.9811,54.878,54.8939,34400.0
2010-10-08 14:00:00,69.24,69.3,69.15,69.26,35500.0,54.8939,54.9414,54.8225,54.9097,35500.0
2010-10-08 14:10:00,69.25,69.28,69.2,69.26,32500.0,54.9018,54.9256,54.8622,54.9097,32500.0
2010-10-08 14:20:00,69.23,69.44,69.23,69.39,45800.0,54.8859,55.0524,54.8859,55.0128,45800.0
2010-10-08 14:30:00,69.38,69.46,69.36,69.44,43000.0,55.0049,55.0683,54.989,55.0524,43000.0
2010-10-08 14:40:00,69.44,69.49,69.39,69.46,55800.0,55.0524,55.0921,55.0128,55.0683,55800.0
2010-10-08 14:50:00,69.46,69.46,69.35,69.39,63800.0,55.0683,55.0683,54.9811,55.0128,63800.0
2010-10-08 15:00:00,69.39,69.54,69.37,69.54,70400.0,55.0128,55.1317,54.9969,55.1317,70400.0
2010-10-08 15:10:00,69.53,69.57,69.43,69.43,66900.0,55.1238,55.1555,55.0445,55.0445,66900.0
2010-10-08 15:20:00,69.43,69.44,69.31,69.31,66400.0,55.0445,55.0524,54.9494,54.9494,66400.0
2010-10-08 15:30:00,69.32,69.48,69.3,69.46,96000.0,54.9573,55.0841,54.9414,55.0683,96000.0
2010-10-08 15:40:00,69.46,69.55,69.35,69.38,150400.0,55.0683,55.1396,54.9811,55.0049,150400.0
2010-10-08 15:50:00,69.37,69.43,69.16,69.24,384000.0,54.9969,55.0445,54.8304,54.8939,384000.0
2010-10-11 09:30:00,69.51,69.6,69.23,69.56,108900.0,55.1079,55.1793,54.8859,55.1476,108900.0
2010-10-11 09:40:00,69.59,69.75,69.46,69.68,213100.0,55.1714,55.2982,55.0683,55.2427,213100.0
2010-10-11 09:50:00,69.67,69.81,69.56,69.79,221500.0,55.2348,55.3458,55.1476,55.3299,221500.0
2010-10-11 10:00:00,69.78,69.89,69.76,69.81,115800.0,55.322,55.4092,55.3061,55.3458,115800.0
2010-10-11 10:10:00,69.8,69.81,69.62,69.69,169400.0,55.3378,55.3458,55.1951,55.2506,169400.0
2010-10-11 10:20:00,69.68,69.84,69.67,69.84,65000.0,55.2427,55.3696,55.2348,55.3696,65000.0
2010-10-11 10:30:00,69.83,69.88,69.75,69.78,77600.0,55.3616,55.4013,55.2982,55.322,77600.0
2010-10-11 10:40:00,69.78,69.83,69.57,69.62,114800.0,55.322,55.3616,55.1555,55.1951,114800.0
2010-10-11 10:50:00,69.6,69.67,69.57,69.65,56300.0,55.1793,55.2348,55.1555,55.2189,56300.0
2010-10-11 11:00:00,69.65,69.66,69.46,69.55,73100.0,55.2189,55.2268,55.0683,55.1396,73100.0
2010-10-11 11:10:00,69.55,69.71,69.53,69.64,40300.0,55.1396,55.2665,55.1238,55.211,40300.0
2010-10-11 11:20:00,69.63,69.84,69.62,69.79,37500.0,55.2031,55.3696,55.1951,55.3299,37500.0
2010-10-11 11:30:00,69.8,69.87,69.76,69.83,24600.0,55.3378,55.3933,55.3061,55.3616,24600.0
2010-10-11 11:40:00,69.82,69.87,69.76,69.82,28500.0,55.3537,55.3933,55.3061,55.3537,28500.0
2010-10-11 11:50:00,69.8,69.86,69.79,69.82,24900.0,55.3378,55.3854,55.3299,55.3537,24900.0
2010-10-11 12:00:00,69.83,69.86,69.74,69.82,31800.0,55.3616,55.3854,55.2903,55.3537,31800.0
2010-10-11 12:10:00,69.82,69.87,69.78,69.85,29900.0,55.3537,55.3933,55.322,55.3775,29900.0
2010-10-11 12:20:00,69.84,69.87,69.8,69.8,23500.0,55.3696,55.3933,55.3378,55.3378,23500.0
2010-10-11 12:30:00,69.79,69.87,69.73,69.86,52500.0,55.3299,55.3933,55.2823,55.3854,52500.0
2010-10-11 12:40:00,69.87,69.88,69.82,69.83,27000.0,55.3933,55.4013,55.3537,55.3616,27000.0
2010-10-11 12:50:00,69.82,69.84,69.77,69.8,23700.0,55.3537,55.3696,55.3141,55.3378,23700.0
2010-10-11 13:00:00,69.81,69.88,69.81,69.88,22900.0,55.3458,55.4013,55.3458,55.4013,22900.0
2010-10-11 13:10:00,69.88,70.0,69.87,69.96,136800.0,55.4013,55.4964,55.3933,55.4647,136800.0
2010-10-11 13:20:00,69.96,70.0,69.95,69.97,49100.0,55.4647,55.4964,55.4568,55.4726,49100.0
2010-10-11 13:30:00,69.98,69.99,69.95,69.97,46500.0,55.4805,55.4885,55.4568,55.4726,46500.0
2010-10-11 13:40:00,69.97,70.19,69.97,70.18,180000.0,55.4726,55.647,55.4726,55.6391,180000.0
2010-10-11 13:50:00,70.19,70.2,70.1,70.17,87300.0,55.647,55.655,55.5757,55.6312,87300.0
2010-10-11 14:00:00,70.17,70.22,70.04,70.13,94800.0,55.6312,55.6708,55.5281,55.5995,94800.0
2010-10-11 14:10:00,70.13,70.25,70.09,70.23,61500.0,55.5995,55.6946,55.5678,55.6787,61500.0
2010-10-11 14:20:00,70.22,70.24,70.16,70.21,46900.0,55.6708,55.6867,55.6233,55.6629,46900.0
2010-10-11 14:30:00,70.21,70.23,70.14,70.22,43500.0,55.6629,55.6787,55.6074,55.6708,43500.0
2010-10-11 14:40:00,70.22,70.23,70.17,70.18,41600.0,55.6708,55.6787,55.6312,55.6391,41600.0
2010-10-11 14:50:00,70.18,70.19,70.08,70.13,62100.0,55.6391,55.647,55.5598,55.5995,62100.0
2010-10-11 15:00:00,70.11,70.13,70.02,70.03,52500.0,55.5836,55.5995,55.5123,55.5202,52500.0
2010-10-11 15:10:00,70.03,70.08,69.97,70.05,117400.0,55.5202,55.5598,55.4726,55.536,117400.0
2010-10-11 15:20:00,70.06,70.07,69.94,69.96,88000.0,55.544,55.5519,55.4488,55.4647,88000.0
2010-10-11 15:30:00,69.97,70.0,69.81,69.85,149000.0,55.4726,55.4964,55.3458,55.3775,149000.0
2010-10-11 15:40:00,69.85,70.03,69.82,70.01,174400.0,55.3775,55.5202,55.3537,55.5043,174400.0
2010-10-11 15:50:00,70.0,70.09,69.95,70.03,301700.0,55.4964,55.5678,55.4568,55.5202,301700.0
2010-10-12 09:30:00,70.16,70.16,69.62,69.83,184500.0,55.6233,55.6233,55.1951,55.3616,184500.0
2010-10-12 09:40:00,69.82,69.95,69.16,69.16,152100.0,55.3537,55.4568,54.8304,54.8304,152100.0
2010-10-12 09:50:00,69.2,69.43,68.91,69.31,203900.0,54.8622,55.0445,54.6322,54.9494,203900.0
2010-10-12 10:00:00,69.32,69.5,69.23,69.39,144300.0,54.9573,55.1,54.8859,55.0128,144300.0
2010-10-12 10:10:00,69.37,69.59,69.25,69.54,89200.0,54.9969,55.1714,54.9018,55.1317,89200.0
2010-10-12 10:20:00,69.54,69.59,69.35,69.56,95800.0,55.1317,55.1714,54.9811,55.1476,95800.0
2010-10-12 10:30:00,69.57,69.65,69.5,69.51,80200.0,55.1555,55.2189,55.1,55.1079,80200.0
2010-10-12 10:40:00,69.52,70.15,69.48,69.94,192200.0,55.1159,55.6153,55.0841,55.4488,192200.0
2010-10-12 10:50:00,69.97,70.06,69.83,69.91,64500.0,55.4726,55.544,55.3616,55.4251,64500.0
2010-10-12 11:00:00,69.91,69.93,69.78,69.84,90100.0,55.4251,55.4409,55.322,55.3696,90100.0
2010-10-12 11:10:00,69.84,69.85,69.67,69.84,60000.0,55.3696,55.3775,55.2348,55.3696,60000.0
2010-10-12 11:20:00,69.83,70.05,69.82,70.02,56500.0,55.3616,55.536,55.3537,55.5123,56500.0
2010-10-12 11:30:00,70.02,70.12,70.0,70.08,54400.0,55.5123,55.5915,55.4964,55.5598,54400.0
2010-10-12 11:40:00,70.07,70.1,69.87,69.92,34200.0,55.5519,55.5757,55.3933,55.433,34200.0
2010-10-12 11:50:00,69.93,69.95,69.85,69.95,24800.0,55.4409,55.4568,55.3775,55.4568,24800.0
2010-10-12 12:00:00,69.94,70.02,69.88,69.9,47100.0,55.4488,55.5123,55.4013,55.4171,47100.0
2010-10-12 12:10:00,69.91,69.98,69.86,69.95,30600.0,55.4251,55.4805,55.3854,55.4568,30600.0
2010-10-12 12:20:00,69.95,70.01,69.8,69.8,39900.0,55.4568,55.5043,55.3378,55.3378,39900.0
2010-10-12 12:30:00,69.8,69.85,69.78,69.81,23900.0,55.3378,55.3775,55.322,55.3458,23900.0
2010-10-12 12:40:00,69.81,69.83,69.78,69.78,26100.0,55.3458,55.3616,55.322,55.322,26100.0
2010-10-12 12:50:00,69.8,69.88,69.78,69.81,26800.0,55.3378,55.4013,55.322,55.3458,26800.0
2010-10-12 13:00:00,69.81,69.94,69.75,69.92,43400.0,55.3458,55.4488,55.2982,55.433,43400.0
2010-10-12 13:10:00,69.92,69.97,69.9,69.95,27100.0,55.433,55.4726,55.4171,55.4568,27100.0
2010-10-12 13:20:00,69.95,70.01,69.92,69.98,35400.0,55.4568,55.5043,55.433,55.4805,35400.0
2010-10-12 13:30:00,69.98,69.98,69.92,69.94,19100.0,55.4805,55.4805,55.433,55.4488,19100.0
2010-10-12 13:40:00,69.94,69.96,69.91,69.94,19600.0,55.4488,55.4647,55.4251,55.4488,19600.0
2010-10-12 13:50:00,69.94,69.95,69.87,69.91,34500.0,55.4488,55.4568,55.3933,55.4251,34500.0
2010-10-12 14:00:00,69.92,70.22,69.83,70.19,125500.0,55.433,55.6708,55.3616,55.647,125500.0
2010-10-12 14:10:00,70.19,70.5,70.14,70.5,339100.0,55.647,55.8928,55.6074,55.8928,339100.0
2010-10-12 14:20:00,70.5,70.5,70.18,70.24,186100.0,55.8928,55.8928,55.6391,55.6867,186100.0
2010-10-12 14:30:00,70.25,70.27,70.05,70.07,113400.0,55.6946,55.7105,55.536,55.5519,113400.0
2010-10-12 14:40:00,70.08,70.27,70.07,70.16,125500.0,55.5598,55.7105,55.5519,55.6233,125500.0
2010-10-12 14:50:00,70.16,70.26,70.16,70.24,72200.0,55.6233,55.7025,55.6233,55.6867,72200.0
2010-10-12 15:00:00,70.23,70.24,70.08,70.21,93300.0,55.6787,55.6867,55.5598,55.6629,93300.0
2010-10-12 15:10:00,70.22,70.35,70.22,70.31,78700.0,55.6708,55.7739,55.6708,55.7422,78700.0
2010-10-12 15:20:00,70.31,70.59,70.26,70.59,119700.0,55.7422,55.9642,55.7025,55.9642,119700.0
2010-10-12 15:30:00,70.58,70.6,70.38,70.4,127300.0,55.9562,55.9721,55.7977,55.8135,127300.0
2010-10-12 15:40:00,70.4,70.46,70.36,70.43,216700.0,55.8135,55.8611,55.7818,55.8373,216700.0
2010-10-12 15:50:00,70.42,70.43,70.19,70.23,364200.0,55.8294,55.8373,55.647,55.6787,364200.0
2010-10-13 09:30:00,70.73,70.92,70.66,70.9,220600.0,56.0752,56.2258,56.0197,56.2099,220600.0
2010-10-13 09:40:00,70.89,71.15,70.77,71.15,247900.0,56.202,56.4081,56.1069,56.4081,247900.0
2010-10-13 09:50:00,71.13,71.5,71.07,71.44,210700.0,56.3923,56.6856,56.3447,56.638,210700.0
2010-10-13 10:00:00,71.45,71.58,71.24,71.25,204600.0,56.646,56.749,56.4795,56.4874,204600.0
2010-10-13 10:10:00,71.25,71.46,71.12,71.39,130600.0,56.4874,56.6539,56.3843,56.5984,130600.0
2010-10-13 10:20:00,71.36,71.42,71.25,71.37,150700.0,56.5746,56.6222,56.4874,56.5825,150700.0
2010-10-13 10:30:00,71.37,71.44,71.29,71.41,137600.0,56.5825,56.638,56.5191,56.6143,137600.0
2010-10-13 10:40:00,71.44,71.46,71.38,71.42,88100.0,56.638,56.6539,56.5905,56.6222,88100.0
2010-10-13 10:50:00,71.43,71.63,71.42,71.63,97300.0,56.6301,56.7887,56.6222,56.7887,97300.0
2010-10-13 11:00:00,71.63,72.14,71.61,72.1,271900.0,56.7887,57.193,56.7728,57.1613,271900.0
2010-10-13 11:10:00,72.11,72.17,71.85,71.97,256600.0,57.1692,57.2168,56.9631,57.0582,256600.0
2010-10-13 11:20:00,71.98,72.04,71.85,71.92,81800.0,57.0662,57.1137,56.9631,57.0186,81800.0
2010-10-13 11:30:00,71.91,72.02,71.9,71.97,93100.0,57.0107,57.0979,57.0027,57.0582,93100.0
2010-10-13 11:40:00,71.97,71.97,71.82,71.94,103300.0,57.0582,57.0582,56.9393,57.0344,103300.0
2010-10-13 11:50:00,71.94,71.95,71.88,71.94,75000.0,57.0344,57.0424,56.9869,57.0344,75000.0
2010-10-13 12:00:00,71.95,72.0,71.93,71.96,78400.0,57.0424,57.082,57.0265,57.0503,78400.0
2010-10-13 12:10:00,71.96,71.99,71.88,71.96,47900.0,57.0503,57.0741,56.9869,57.0503,47900.0
2010-10-13 12:20:00,71.97,72.02,71.96,72.0,99100.0,57.0582,57.0979,57.0503,57.082,99100.0
2010-10-13 12:30:00,72.0,72.03,71.96,71.99,75800.0,57.082,57.1058,57.0503,57.0741,75800.0
2010-10-13 12:40:00,71.99,72.0,71.86,71.9,66100.0,57.0741,57.082,56.971,57.0027,66100.0
2010-10-13 12:50:00,71.9,72.03,71.89,71.99,57500.0,57.0027,57.1058,56.9948,57.0741,57500.0
2010-10-13 13:00:00,71.99,72.0,71.88,71.88,56100.0,57.0741,57.082,56.9869,56.9869,56100.0
2010-10-13 13:10:00,71.88,71.99,71.87,71.98,73000.0,56.9869,57.0741,56.9789,57.0662,73000.0
2010-10-13 13:20:00,71.99,72.0,71.81,71.82,68300.0,57.0741,57.082,56.9314,56.9393,68300.0
2010-10-13 13:30:00,71.84,71.85,71.72,71.74,185000.0,56.9552,56.9631,56.86,56.8759,185000.0
2010-10-13 13:40:00,71.74,71.74,71.58,71.66,68200.0,56.8759,56.8759,56.749,56.8125,68200.0
2010-10-13 13:50:00,71.67,71.67,71.53,71.56,78500.0,56.8204,56.8204,56.7094,56.7332,78500.0
2010-10-13 14:00:00,71.55,71.72,71.54,71.72,85000.0,56.7253,56.86,56.7173,56.86,85000.0
2010-10-13 14:10:00,71.7,71.89,71.7,71.86,91500.0,56.8442,56.9948,56.8442,56.971,91500.0
2010-10-13 14:20:00,71.86,71.9,71.72,71.75,60500.0,56.971,57.0027,56.86,56.8838,60500.0
2010-10-13 14:30:00,71.75,71.86,71.73,71.74,65900.0,56.8838,56.971,56.868,56.8759,65900.0
2010-10-13 14:40:00,71.75,71.83,71.71,71.75,65900.0,56.8838,56.9472,56.8521,56.8838,65900.0
2010-10-13 14:50:00,71.75,71.85,71.68,71.8,115600.0,56.8838,56.9631,56.8283,56.9235,115600.0
2010-10-13 15:00:00,71.81,71.92,71.75,71.76,162400.0,56.9314,57.0186,56.8838,56.8917,162400.0
2010-10-13 15:10:00,71.78,71.93,71.67,71.89,132300.0,56.9076,57.0265,56.8204,56.9948,132300.0
2010-10-13 15:20:00,71.89,71.98,71.77,71.79,176700.0,56.9948,57.0662,56.8997,56.9155,176700.0
2010-10-13 15:30:00,71.79,71.83,71.73,71.74,165000.0,56.9155,56.9472,56.868,56.8759,165000.0
2010-10-13 15:40:00,71.73,71.84,71.61,71.61,336800.0,56.868,56.9552,56.7728,56.7728,336800.0
2010-10-13 15:50:00,71.63,71.64,71.37,71.48,558300.0,56.7887,56.7966,56.5825,56.6698,558300.0
2010-10-14 09:30:00,71.73,72.0,71.61,71.71,171300.0,56.868,57.082,56.7728,56.8521,171300.0
2010-10-14 09:40:00,71.66,71.92,71.62,71.69,89700.0,56.8125,57.0186,56.7807,56.8362,89700.0
2010-10-14 09:50:00,71.71,71.72,71.47,71.5,154400.0,56.8521,56.86,56.6618,56.6856,154400.0
2010-10-14 10:00:00,71.54,71.65,71.46,71.53,197000.0,56.7173,56.8045,56.6539,56.7094,197000.0
2010-10-14 10:10:00,71.54,71.61,71.48,71.5,276000.0,56.7173,56.7728,56.6698,56.6856,276000.0
2010-10-14 10:20:00,71.51,71.61,71.46,71.54,61400.0,56.6935,56.7728,56.6539,56.7173,61400.0
2010-10-14 10:30:00,71.53,71.6,71.45,71.46,126900.0,56.7094,56.7649,56.646,56.6539,126900.0
2010-10-14 10:40:00,71.48,71.55,71.36,71.5,92800.0,56.6698,56.7253,56.5746,56.6856,92800.0
2010-10-14 10:50:00,71.48,71.57,71.47,71.57,57600.0,56.6698,56.7411,56.6618,56.7411,57600.0
2010-10-14 11:00:00,71.56,71.57,71.43,71.5,100700.0,56.7332,56.7411,56.6301,56.6856,100700.0
2010-10-14 11:10:00,71.48,71.56,71.47,71.5,53300.0,56.6698,56.7332,56.6618,56.6856,53300.0
2010-10-14 11:20:00,71.51,71.55,71.42,71.55,68200.0,56.6935,56.7253,56.6222,56.7253,68200.0
2010-10-14 11:30:00,71.55,71.56,71.4,71.43,132600.0,56.7253,56.7332,56.6063,56.6301,132600.0
2010-10-14 11:40:00,71.42,71.44,71.18,71.22,86100.0,56.6222,56.638,56.4319,56.4636,86100.0
2010-10-14 11:50:00,71.23,71.48,71.21,71.44,41900.0,56.4716,56.6698,56.4557,56.638,41900.0
2010-10-14 12:00:00,71.44,71.49,71.42,71.43,28500.0,56.638,56.6777,56.6222,56.6301,28500.0
2010-10-14 12:10:00,71.42,71.5,71.31,71.38,42300.0,56.6222,56.6856,56.535,56.5905,42300.0
2010-10-14 12:20:00,71.38,71.38,71.18,71.3,54600.0,56.5905,56.5905,56.4319,56.5271,54600.0
2010-10-14 12:30:00,71.3,71.36,71.18,71.32,100800.0,56.5271,56.5746,56.4319,56.5429,100800.0
2010-10-14 12:40:00,71.32,71.36,71.3,71.32,25500.0,56.5429,56.5746,56.5271,56.5429,25500.0
2010-10-14 12:50:00,71.33,71.43,71.33,71.4,37600.0,56.5508,56.6301,56.5508,56.6063,37600.0
2010-10-14 13:00:00,71.41,71.43,71.17,71.25,76100.0,56.6143,56.6301,56.424,56.4874,76100.0
2010-10-14 13:10:00,71.26,71.33,71.13,71.13,40200.0,56.4953,56.5508,56.3923,56.3923,40200.0
2010-10-14 13:20:00,71.13,71.17,71.07,71.17,44600.0,56.3923,56.424,56.3447,56.424,44600.0
2010-10-14 13:30:00,71.16,71.42,71.16,71.41,53700.0,56.4161,56.6222,56.4161,56.6143,53700.0
2010-10-14 13:40:00,71.42,71.43,71.28,71.35,46000.0,56.6222,56.6301,56.5112,56.5667,46000.0
2010-10-14 13:50:00,71.36,71.39,71.3,71.36,27800.0,56.5746,56.5984,56.5271,56.5746,27800.0
2010-10-14 14:00:00,71.36,71.36,71.14,71.14,55200.0,56.5746,56.5746,56.4002,56.4002,55200.0
2010-10-14 14:10:00,71.15,71.28,71.13,71.26,73000.0,56.4081,56.5112,56.3923,56.4953,73000.0
2010-10-14 14:20:00,71.27,71.28,71.12,71.14,36300.0,56.5033,56.5112,56.3843,56.4002,36300.0
2010-10-14 14:30:00,71.15,71.18,71.0,71.02,66900.0,56.4081,56.4319,56.2892,56.3051,66900.0
2010-10-14 14:40:00,71.01,71.07,70.93,70.99,88400.0,56.2971,56.3447,56.2337,56.2813,88400.0
2010-10-14 14:50:00,70.99,71.08,70.91,70.93,54900.0,56.2813,56.3526,56.2179,56.2337,54900.0
2010-10-14 15:00:00,70.93,71.02,70.85,71.02,83500.0,56.2337,56.3051,56.1703,56.3051,83500.0
2010-10-14 15:10:00,71.02,71.11,71.0,71.02,97100.0,56.3051,56.3764,56.2892,56.3051,97100.0
2010-10-14 15:20:00,71.02,71.13,71.02,71.06,96800.0,56.3051,56.3923,56.3051,56.3368,96800.0
2010-10-14 15:30:00,71.06,71.27,71.06,71.22,172600.0,56.3368,56.5033,56.3368,56.4636,172600.0
2010-10-14 15:40:00,71.22,71.24,71.11,71.17,147400.0,56.4636,56.4795,56.3764,56.424,147400.0
2010-10-14 15:50:00,71.17,71.37,71.12,71.34,274200.0,56.424,56.5825,56.3843,56.5588,274200.0
2010-10-15 09:30:00,71.85,71.9,71.0,71.23,645700.0,56.9631,57.0027,56.2892,56.4716,645700.0
2010-10-15 09:40:00,71.18,71.19,70.57,70.62,149400.0,56.4319,56.4398,55.9483,55.9879,149400.0
2010-10-15 09:50:00,70.6,71.0,70.59,70.79,104300.0,55.9721,56.2892,55.9642,56.1227,104300.0
2010-10-15 10:00:00,70.74,71.01,70.65,70.84,111000.0,56.0831,56.2971,56.0117,56.1624,111000.0
2010-10-15 10:10:00,70.84,70.88,70.29,70.32,123400.0,56.1624,56.1941,55.7263,55.7501,123400.0
2010-10-15 10:20:00,70.32,70.44,70.1,70.28,140500.0,55.7501,55.8452,55.5757,55.7184,140500.0
2010-10-15 10:30:00,70.28,70.33,70.07,70.23,283300.0,55.7184,55.758,55.5519,55.6787,283300.0
2010-10-15 10:40:00,70.25,70.6,70.25,70.43,77600.0,55.6946,55.9721,55.6946,55.8373,77600.0
2010-10-15 10:50:00,70.43,70.63,70.38,70.53,57100.0,55.8373,55.9959,55.7977,55.9166,57100.0
2010-10-15 11:00:00,70.55,70.78,70.49,70.75,67900.0,55.9324,56.1148,55.8849,56.091,67900.0
2010-10-15 11:10:00,70.76,70.95,70.75,70.83,49500.0,56.0989,56.2496,56.091,56.1544,49500.0
2010-10-15 11:20:00,70.83,70.88,70.7,70.86,46400.0,56.1544,56.1941,56.0514,56.1782,46400.0
2010-10-15 11:30:00,70.86,71.06,70.86,70.88,64600.0,56.1782,56.3368,56.1782,56.1941,64600.0
2010-10-15 11:40:00,70.9,70.92,70.68,70.7,44500.0,56.2099,56.2258,56.0355,56.0514,44500.0
2010-10-15 11:50:00,70.71,70.73,70.4,70.4,55100.0,56.0593,56.0752,55.8135,55.8135,55100.0
2010-10-15 12:00:00,70.4,70.5,70.25,70.38,87300.0,55.8135,55.8928,55.6946,55.7977,87300.0
2010-10-15 12:10:00,70.34,70.64,70.31,70.6,41100.0,55.766,56.0038,55.7422,55.9721,41100.0
2010-10-15 12:20:00,70.59,70.67,70.46,70.51,147900.0,55.9642,56.0276,55.8611,55.9007,147900.0
2010-10-15 12:30:00,70.51,70.67,70.48,70.5,111200.0,55.9007,56.0276,55.8769,55.8928,111200.0
2010-10-15 12:40:00,70.52,70.53,70.34,70.43,109800.0,55.9087,55.9166,55.766,55.8373,109800.0
2010-10-15 12:50:00,70.43,70.48,70.27,70.3,40100.0,55.8373,55.8769,55.7105,55.7342,40100.0
2010-10-15 13:00:00,70.31,70.5,70.29,70.47,46500.0,55.7422,55.8928,55.7263,55.869,46500.0
2010-10-15 13:10:00,70.46,70.51,70.36,70.37,20400.0,55.8611,55.9007,55.7818,55.7897,20400.0
2010-10-15 13:20:00,70.36,70.55,70.36,70.5,37900.0,55.7818,55.9324,55.7818,55.8928,37900.0
2010-10-15 13:30:00,70.51,70.62,70.51,70.55,32000.0,55.9007,55.9879,55.9007,55.9324,32000.0
2010-10-15 13:40:00,70.55,70.56,70.33,70.44,45500.0,55.9324,55.9404,55.758,55.8452,45500.0
2010-10-15 13:50:00,70.4,70.52,70.3,70.34,40800.0,55.8135,55.9087,55.7342,55.766,40800.0
2010-10-15 14:00:00,70.34,70.4,70.29,70.39,75500.0,55.766,55.8135,55.7263,55.8056,75500.0
2010-10-15 14:10:00,70.38,70.41,70.31,70.32,73600.0,55.7977,55.8215,55.7422,55.7501,73600.0
2010-10-15 14:20:00,70.37,70.39,70.27,70.34,77800.0,55.7897,55.8056,55.7105,55.766,77800.0
2010-10-15 14:30:00,70.34,70.5,70.34,70.45,123700.0,55.766,55.8928,55.766,55.8532,123700.0
2010-10-15 14:40:00,70.45,70.45,70.29,70.37,89300.0,55.8532,55.8532,55.7263,55.7897,89300.0
2010-10-15 14:50:00,70.37,70.44,70.27,70.29,113600.0,55.7897,55.8452,55.7105,55.7263,113600.0
2010-10-15 15:00:00,70.28,70.31,70.14,70.25,236800.0,55.7184,55.7422,55.6074,55.6946,236800.0
2010-10-15 15:10:00,70.25,70.25,70.12,70.13,199600.0,55.6946,55.6946,55.5915,55.5995,199600.0
2010-10-15 15:20:00,70.14,70.19,70.08,70.11,167500.0,55.6074,55.647,55.5598,55.5836,167500.0
2010-10-15 15:30:00,70.11,70.21,70.05,70.2,225300.0,55.5836,55.6629,55.536,55.655,225300.0
2010-10-15 15:40:00,70.21,70.32,70.18,70.31,309000.0,55.6629,55.7501,55.6391,55.7422,309000.0
2010-10-15 15:50:00,70.32,70.34,70.08,70.1,760300.0,55.7501,55.766,55.5598,55.5757,760300.0
2010-10-18 09:30:00,70.19,70.6,70.14,70.32,232000.0,55.647,55.9721,55.6074,55.7501,232000.0
2010-10-18 09:40:00,70.36,70.55,70.13,70.5,147900.0,55.7818,55.9324,55.5995,55.8928,147900.0
2010-10-18 09:50:00,70.52,70.71,70.38,70.62,165900.0,55.9087,56.0593,55.7977,55.9879,165900.0
2010-10-18 10:00:00,70.62,70.77,70.46,70.75,138700.0,55.9879,56.1069,55.8611,56.091,138700.0
2010-10-18 10:10:00,70.76,71.05,70.75,70.86,190800.0,56.0989,56.3288,56.091,56.1782,190800.0
2010-10-18 10:20:00,70.88,70.9,70.72,70.84,67100.0,56.1941,56.2099,56.0672,56.1624,67100.0
2010-10-18 10:30:00,70.86,70.88,70.73,70.88,75500.0,56.1782,56.1941,56.0752,56.1941,75500.0
2010-10-18 10:40:00,70.88,70.9,70.75,70.89,88300.0,56.1941,56.2099,56.091,56.202,88300.0
2010-10-18 10:50:00,70.88,70.92,70.84,70.88,96800.0,56.1941,56.2258,56.1624,56.1941,96800.0
2010-10-18 11:00:00,70.89,70.9,70.55,70.62,75300.0,56.202,56.2099,55.9324,55.9879,75300.0
2010-10-18 11:10:00,70.63,70.63,70.47,70.51,61600.0,55.9959,55.9959,55.869,55.9007,61600.0
2010-10-18 11:20:00,70.52,70.63,70.52,70.63,53400.0,55.9087,55.9959,55.9087,55.9959,53400.0
2010-10-18 11:30:00,70.62,70.68,70.48,70.52,62800.0,55.9879,56.0355,55.8769,55.9087,62800.0
2010-10-18 11:40:00,70.52,70.58,70.45,70.58,41300.0,55.9087,55.9562,55.8532,55.9562,41300.0
2010-10-18 11:50:00,70.58,70.61,70.49,70.59,40300.0,55.9562,55.98,55.8849,55.9642,40300.0
2010-10-18 12:00:00,70.59,70.64,70.54,70.61,92800.0,55.9642,56.0038,55.9245,55.98,92800.0
2010-10-18 12:10:00,70.62,70.66,70.6,70.63,37700.0,55.9879,56.0197,55.9721,55.9959,37700.0
2010-10-18 12:20:00,70.63,70.64,70.5,70.51,26200.0,55.9959,56.0038,55.8928,55.9007,26200.0
2010-10-18 12:30:00,70.51,70.51,70.44,70.48,34200.0,55.9007,55.9007,55.8452,55.8769,34200.0
2010-10-18 12:40:00,70.48,70.49,70.46,70.48,27100.0,55.8769,55.8849,55.8611,55.8769,27100.0
2010-10-18 12:50:00,70.48,70.5,70.37,70.37,36900.0,55.8769,55.8928,55.7897,55.7897,36900.0
2010-10-18 13:00:00,70.38,70.45,70.36,70.45,52100.0,55.7977,55.8532,55.7818,55.8532,52100.0
2010-10-18 13:10:00,70.46,70.47,70.35,70.36,45900.0,55.8611,55.869,55.7739,55.7818,45900.0
2010-10-18 13:20:00,70.35,70.37,70.29,70.34,51100.0,55.7739,55.7897,55.7263,55.766,51100.0
2010-10-18 13:30:00,70.34,70.39,70.27,70.39,68500.0,55.766,55.8056,55.7105,55.8056,68500.0
2010-10-18 13:40:00,70.38,70.4,70.28,70.31,45500.0,55.7977,55.8135,55.7184,55.7422,45500.0
2010-10-18 13:50:00,70.31,70.32,70.17,70.18,55200.0,55.7422,55.7501,55.6312,55.6391,55200.0
2010-10-18 14:00:00,70.19,70.25,70.18,70.22,87500.0,55.647,55.6946,55.6391,55.6708,87500.0
2010-10-18 14:10:00,70.22,70.27,70.17,70.25,74800.0,55.6708,55.7105,55.6312,55.6946,74800.0
2010-10-18 14:20:00,70.24,70.36,70.21,70.36,67800.0,55.6867,55.7818,55.6629,55.7818,67800.0
2010-10-18 14:30:00,70.35,70.43,70.32,70.36,55900.0,55.7739,55.8373,55.7501,55.7818,55900.0
2010-10-18 14:40:00,70.35,70.42,70.31,70.36,54400.0,55.7739,55.8294,55.7422,55.7818,54400.0
2010-10-18 14:50:00,70.35,70.36,70.24,70.32,73000.0,55.7739,55.7818,55.6867,55.7501,73000.0
2010-10-18 15:00:00,70.33,70.45,70.32,70.42,178400.0,55.758,55.8532,55.7501,55.8294,178400.0
2010-10-18 15:10:00,70.42,70.45,70.25,70.25,182000.0,55.8294,55.8532,55.6946,55.6946,182000.0
2010-10-18 15:20:00,70.25,70.27,70.14,70.19,208100.0,55.6946,55.7105,55.6074,55.647,208100.0
2010-10-18 15:30:00,70.2,70.33,70.17,70.32,214800.0,55.655,55.758,55.6312,55.7501,214800.0
2010-10-18 15:40:00,70.32,70.35,70.23,70.27,207500.0,55.7501,55.7739,55.6787,55.7105,207500.0
2010-10-18 15:50:00,70.26,70.26,70.03,70.21,452100.0,55.7025,55.7025,55.5202,55.6629,452100.0
2010-10-19 09:30:00,69.65,69.65,68.35,69.47,225800.0,55.2189,55.2189,54.1883,55.0762,225800.0
2010-10-19 09:40:00,69.47,69.78,69.38,69.58,124600.0,55.0762,55.322,55.0049,55.1634,124600.0
2010-10-19 09:50:00,69.59,69.65,69.01,69.31,159900.0,55.1714,55.2189,54.7115,54.9494,159900.0
2010-10-19 10:00:00,69.3,69.49,69.2,69.46,137600.0,54.9414,55.0921,54.8622,55.0683,137600.0
2010-10-19 10:10:00,69.48,69.87,69.47,69.74,111600.0,55.0841,55.3933,55.0762,55.2903,111600.0
2010-10-19 10:20:00,69.74,69.8,69.63,69.71,92700.0,55.2903,55.3378,55.2031,55.2665,92700.0
2010-10-19 10:30:00,69.69,69.8,69.34,69.35,77100.0,55.2506,55.3378,54.9732,54.9811,77100.0
2010-10-19 10:40:00,69.38,69.54,69.3,69.51,70500.0,55.0049,55.1317,54.9414,55.1079,70500.0
2010-10-19 10:50:00,69.49,69.63,69.4,69.51,86500.0,55.0921,55.2031,55.0207,55.1079,86500.0
2010-10-19 11:00:00,69.51,69.57,69.41,69.46,48800.0,55.1079,55.1555,55.0286,55.0683,48800.0
2010-10-19 11:10:00,69.46,69.64,69.46,69.55,58300.0,55.0683,55.211,55.0683,55.1396,58300.0
2010-10-19 11:20:00,69.55,69.58,69.31,69.49,56000.0,55.1396,55.1634,54.9494,55.0921,56000.0
2010-10-19 11:30:00,69.49,69.66,69.44,69.61,46700.0,55.0921,55.2268,55.0524,55.1872,46700.0
2010-10-19 11:40:00,69.61,69.78,69.48,69.77,54300.0,55.1872,55.322,55.0841,55.3141,54300.0
2010-10-19 11:50:00,69.77,69.77,69.65,69.73,26200.0,55.3141,55.3141,55.2189,55.2823,26200.0
2010-10-19 12:00:00,69.72,69.87,69.71,69.83,63500.0,55.2744,55.3933,55.2665,55.3616,63500.0
2010-10-19 12:10:00,69.82,69.96,69.82,69.94,47100.0,55.3537,55.4647,55.3537,55.4488,47100.0
2010-10-19 12:20:00,69.91,69.96,69.83,69.87,47000.0,55.4251,55.4647,55.3616,55.3933,47000.0
2010-10-19 12:30:00,69.85,69.88,69.7,69.72,43600.0,55.3775,55.4013,55.2586,55.2744,43600.0
2010-10-19 12:40:00,69.73,69.8,69.62,69.69,64000.0,55.2823,55.3378,55.1951,55.2506,64000.0
2010-10-19 12:50:00,69.69,69.77,69.56,69.76,40000.0,55.2506,55.3141,55.1476,55.3061,40000.0
2010-10-19 13:00:00,69.76,69.76,69.66,69.68,26800.0,55.3061,55.3061,55.2268,55.2427,26800.0
2010-10-19 13:10:00,69.68,69.7,69.45,69.53,36000.0,55.2427,55.2586,55.0604,55.1238,36000.0
2010-10-19 13:20:00,69.53,69.63,69.31,69.32,62900.0,55.1238,55.2031,54.9494,54.9573,62900.0
2010-10-19 13:30:00,69.34,69.45,69.32,69.44,46800.0,54.9732,55.0604,54.9573,55.0524,46800.0
2010-10-19 13:40:00,69.44,69.48,69.3,69.42,51300.0,55.0524,55.0841,54.9414,55.0366,51300.0
2010-10-19 13:50:00,69.4,69.41,69.19,69.26,87400.0,55.0207,55.0286,54.8542,54.9097,87400.0
2010-10-19 14:00:00,69.27,69.27,68.8,68.9,177500.0,54.9177,54.9177,54.545,54.6243,177500.0
2010-10-19 14:10:00,68.9,69.03,68.84,68.92,87000.0,54.6243,54.7274,54.5767,54.6402,87000.0
2010-10-19 14:20:00,68.92,69.01,68.75,68.94,69600.0,54.6402,54.7115,54.5054,54.656,69600.0
2010-10-19 14:30:00,68.94,69.15,68.88,69.0,79900.0,54.656,54.8225,54.6085,54.7036,79900.0
2010-10-19 14:40:00,68.99,69.21,68.99,69.16,81100.0,54.6957,54.8701,54.6957,54.8304,81100.0
2010-10-19 14:50:00,69.17,69.27,69.11,69.16,95600.0,54.8384,54.9177,54.7908,54.8304,95600.0
2010-10-19 15:00:00,69.15,69.2,68.96,68.96,119300.0,54.8225,54.8622,54.6719,54.6719,119300.0
2010-10-19 15:10:00,68.96,69.05,68.85,68.92,227400.0,54.6719,54.7432,54.5847,54.6402,227400.0
2010-10-19 15:20:00,68.91,68.97,68.71,68.71,170800.0,54.6322,54.6798,54.4737,54.4737,170800.0
2010-10-19 15:30:00,68.73,68.94,68.63,68.9,222900.0,54.4895,54.656,54.4103,54.6243,222900.0
2010-10-19 15:40:00,68.91,69.0,68.83,68.91,239500.0,54.6322,54.7036,54.5688,54.6322,239500.0
2010-10-19 15:50:00,68.9,69.15,68.84,69.11,396500.0,54.6243,54.8225,54.5767,54.7908,396500.0
2010-10-20 09:30:00,70.0,70.16,69.57,70.01,521000.0,55.4964,55.6233,55.1555,55.5043,521000.0
2010-10-20 09:40:00,70.01,70.54,69.95,70.38,324300.0,55.5043,55.9245,55.4568,55.7977,324300.0
2010-10-20 09:50:00,70.38,70.7,70.27,70.53,458900.0,55.7977,56.0514,55.7105,55.9166,458900.0
2010-10-20 10:00:00,70.53,70.94,70.47,70.74,357000.0,55.9166,56.2416,55.869,56.0831,357000.0
2010-10-20 10:10:00,70.75,70.77,69.97,70.29,415500.0,56.091,56.1069,55.4726,55.7263,415500.0
2010-10-20 10:20:00,70.3,70.47,70.24,70.4,203900.0,55.7342,55.869,55.6867,55.8135,203900.0
2010-10-20 10:30:00,70.4,70.54,70.33,70.44,144300.0,55.8135,55.9245,55.758,55.8452,144300.0
2010-10-20 10:40:00,70.45,70.67,70.44,70.66,145900.0,55.8532,56.0276,55.8452,56.0197,145900.0
2010-10-20 10:50:00,70.66,70.67,70.5,70.66,122500.0,56.0197,56.0276,55.8928,56.0197,122500.0
2010-10-20 11:00:00,70.65,70.69,70.62,70.68,135500.0,56.0117,56.0434,55.9879,56.0355,135500.0
2010-10-20 11:10:00,70.7,70.73,70.61,70.63,98600.0,56.0514,56.0752,55.98,55.9959,98600.0
2010-10-20 11:20:00,70.63,70.7,70.5,70.7,104600.0,55.9959,56.0514,55.8928,56.0514,104600.0
2010-10-20 11:30:00,70.7,70.8,70.64,70.72,196700.0,56.0514,56.1306,56.0038,56.0672,196700.0
2010-10-20 11:40:00,70.71,70.72,70.64,70.66,141800.0,56.0593,56.0672,56.0038,56.0197,141800.0
2010-10-20 11:50:00,70.67,70.7,70.63,70.65,120600.0,56.0276,56.0514,55.9959,56.0117,120600.0
2010-10-20 12:00:00,70.65,70.77,70.63,70.72,125000.0,56.0117,56.1069,55.9959,56.0672,125000.0
2010-10-20 12:10:00,70.71,70.75,70.66,70.74,125100.0,56.0593,56.091,56.0197,56.0831,125100.0
2010-10-20 12:20:00,70.71,70.74,70.63,70.69,73200.0,56.0593,56.0831,55.9959,56.0434,73200.0
2010-10-20 12:30:00,70.7,70.74,70.66,70.7,106300.0,56.0514,56.0831,56.0197,56.0514,106300.0
2010-10-20 12:40:00,70.69,70.72,70.64,70.67,91800.0,56.0434,56.0672,56.0038,56.0276,91800.0
2010-10-20 12:50:00,70.68,70.75,70.66,70.74,52000.0,56.0355,56.091,56.0197,56.0831,52000.0
2010-10-20 13:00:00,70.73,71.02,70.7,71.01,144000.0,56.0752,56.3051,56.0514,56.2971,144000.0
2010-10-20 13:10:00,71.01,71.13,70.99,71.09,112600.0,56.2971,56.3923,56.2813,56.3606,112600.0
2010-10-20 13:20:00,71.09,71.37,71.05,71.28,233000.0,56.3606,56.5825,56.3288,56.5112,233000.0
2010-10-20 13:30:00,71.26,71.33,71.19,71.19,109900.0,56.4953,56.5508,56.4398,56.4398,109900.0
2010-10-20 13:40:00,71.21,71.3,71.11,71.22,110500.0,56.4557,56.5271,56.3764,56.4636,110500.0
2010-10-20 13:50:00,71.2,71.27,71.17,71.22,104300.0,56.4478,56.5033,56.424,56.4636,104300.0
2010-10-20 14:00:00,71.23,71.29,71.06,71.16,125200.0,56.4716,56.5191,56.3368,56.4161,125200.0
2010-10-20 14:10:00,71.14,71.31,71.14,71.29,115900.0,56.4002,56.535,56.4002,56.5191,115900.0
2010-10-20 14:20:00,71.29,71.34,71.22,71.34,85100.0,56.5191,56.5588,56.4636,56.5588,85100.0
2010-10-20 14:30:00,71.34,71.77,71.33,71.66,201800.0,56.5588,56.8997,56.5508,56.8125,201800.0
2010-10-20 14:40:00,71.66,71.78,71.62,71.78,165100.0,56.8125,56.9076,56.7807,56.9076,165100.0
2010-10-20 14:50:00,71.78,71.91,71.67,71.88,204100.0,56.9076,57.0107,56.8204,56.9869,204100.0
2010-10-20 15:00:00,71.88,71.94,71.61,71.74,204100.0,56.9869,57.0344,56.7728,56.8759,204100.0
2010-10-20 15:10:00,71.74,71.76,71.6,71.71,131200.0,56.8759,56.8917,56.7649,56.8521,131200.0
2010-10-20 15:20:00,71.7,71.72,71.56,71.57,249500.0,56.8442,56.86,56.7332,56.7411,249500.0
2010-10-20 15:30:00,71.57,71.58,71.1,71.29,285300.0,56.7411,56.749,56.3685,56.5191,285300.0
2010-10-20 15:40:00,71.28,71.62,71.21,71.61,344600.0,56.5112,56.7807,56.4557,56.7728,344600.0
2010-10-20 15:50:00,71.6,71.62,71.22,71.35,644900.0,56.7649,56.7807,56.4636,56.5667,644900.0
2010-10-21 09:30:00,71.61,71.75,71.0,71.63,192800.0,56.7728,56.8838,56.2892,56.7887,192800.0
2010-10-21 09:40:00,71.66,71.7,71.33,71.49,98700.0,56.8125,56.8442,56.5508,56.6777,98700.0
2010-10-21 09:50:00,71.49,71.7,71.38,71.68,63800.0,56.6777,56.8442,56.5905,56.8283,63800.0
2010-10-21 10:00:00,71.67,71.88,71.39,71.83,154200.0,56.8204,56.9869,56.5984,56.9472,154200.0
2010-10-21 10:10:00,71.82,71.83,71.59,71.67,184800.0,56.9393,56.9472,56.757,56.8204,184800.0
2010-10-21 10:20:00,71.67,71.79,71.61,71.63,162800.0,56.8204,56.9155,56.7728,56.7887,162800.0
2010-10-21 10:30:00,71.63,71.79,71.63,71.74,128300.0,56.7887,56.9155,56.7887,56.8759,128300.0
2010-10-21 10:40:00,71.74,71.79,71.6,71.66,103300.0,56.8759,56.9155,56.7649,56.8125,103300.0
2010-10-21 10:50:00,71.65,71.76,71.63,71.71,90600.0,56.8045,56.8917,56.7887,56.8521,90600.0
2010-10-21 11:00:00,71.71,71.73,71.6,71.65,93100.0,56.8521,56.868,56.7649,56.8045,93100.0
2010-10-21 11:10:00,71.64,71.68,71.51,71.64,139400.0,56.7966,56.8283,56.6935,56.7966,139400.0
2010-10-21 11:20:00,71.64,71.66,71.47,71.51,119700.0,56.7966,56.8125,56.6618,56.6935,119700.0
2010-10-21 11:30:00,71.53,71.65,71.32,71.36,95100.0,56.7094,56.8045,56.5429,56.5746,95100.0
2010-10-21 11:40:00,71.37,71.38,71.13,71.19,131200.0,56.5825,56.5905,56.3923,56.4398,131200.0
2010-10-21 11:50:00,71.19,71.35,71.1,71.32,85100.0,56.4398,56.5667,56.3685,56.5429,85100.0
2010-10-21 12:00:00,71.33,71.41,71.24,71.3,68400.0,56.5508,56.6143,56.4795,56.5271,68400.0
2010-10-21 12:10:00,71.31,71.47,71.28,71.42,71500.0,56.535,56.6618,56.5112,56.6222,71500.0
2010-10-21 12:20:00,71.43,71.48,71.32,71.39,43100.0,56.6301,56.6698,56.5429,56.5984,43100.0
2010-10-21 12:30:00,71.39,71.4,71.12,71.15,84000.0,56.5984,56.6063,56.3843,56.4081,84000.0
2010-10-21 12:40:00,71.14,71.24,71.1,71.21,54500.0,56.4002,56.4795,56.3685,56.4557,54500.0
2010-10-21 12:50:00,71.2,71.28,71.17,71.23,37500.0,56.4478,56.5112,56.424,56.4716,37500.0
2010-10-21 13:00:00,71.25,71.42,71.24,71.42,69900.0,56.4874,56.6222,56.4795,56.6222,69900.0
2010-10-21 13:10:00,71.42,71.56,71.38,71.49,107000.0,56.6222,56.7332,56.5905,56.6777,107000.0
2010-10-21 13:20:00,71.49,71.5,71.23,71.3,47900.0,56.6777,56.6856,56.4716,56.5271,47900.0
2010-10-21 13:30:00,71.31,71.33,71.1,71.15,90800.0,56.535,56.5508,56.3685,56.4081,90800.0
2010-10-21 13:40:00,71.15,71.28,70.9,70.96,86300.0,56.4081,56.5112,56.2099,56.2575,86300.0
2010-10-21 13:50:00,70.97,71.0,70.57,70.64,114100.0,56.2654,56.2892,55.9483,56.0038,114100.0
2010-10-21 14:00:00,70.65,70.88,70.57,70.88,101900.0,56.0117,56.1941,55.9483,56.1941,101900.0
2010-10-21 14:10:00,70.87,70.93,70.8,70.92,75800.0,56.1861,56.2337,56.1306,56.2258,75800.0
2010-10-21 14:20:00,70.9,70.97,70.81,70.9,78800.0,56.2099,56.2654,56.1386,56.2099,78800.0
2010-10-21 14:30:00,70.9,71.02,70.76,70.8,115700.0,56.2099,56.3051,56.0989,56.1306,115700.0
2010-10-21 14:40:00,70.8,71.04,70.79,70.9,91700.0,56.1306,56.3209,56.1227,56.2099,91700.0
2010-10-21 14:50:00,70.92,71.09,70.87,71.0,81600.0,56.2258,56.3606,56.1861,56.2892,81600.0
2010-10-21 15:00:00,71.0,71.11,70.98,71.06,119700.0,56.2892,56.3764,56.2734,56.3368,119700.0
2010-10-21 15:10:00,71.05,71.4,71.05,71.29,176400.0,56.3288,56.6063,56.3288,56.5191,176400.0
2010-10-21 15:20:00,71.29,71.46,71.27,71.32,103700.0,56.5191,56.6539,56.5033,56.5429,103700.0
2010-10-21 15:30:00,71.32,71.43,71.27,71.4,157800.0,56.5429,56.6301,56.5033,56.6063,157800.0
2010-10-21 15:40:00,71.41,71.46,71.29,71.4,310700.0,56.6143,56.6539,56.5191,56.6063,310700.0
2010-10-21 15:50:00,71.4,71.52,71.3,71.52,251900.0,56.6063,56.7015,56.5271,56.7015,251900.0
2010-10-22 09:30:00,71.38,71.47,71.08,71.4,128600.0,56.5905,56.6618,56.3526,56.6063,128600.0
2010-10-22 09:40:00,71.42,71.6,71.29,71.29,141700.0,56.6222,56.7649,56.5191,56.5191,141700.0
2010-10-22 09:50:00,71.22,71.26,70.74,70.75,150000.0,56.4636,56.4953,56.0831,56.091,150000.0
2010-10-22 10:00:00,70.74,70.81,70.61,70.77,198200.0,56.0831,56.1386,55.98,56.1069,198200.0
2010-10-22 10:10:00,70.78,70.97,70.67,70.95,81700.0,56.1148,56.2654,56.0276,56.2496,81700.0
2010-10-22 10:20:00,70.97,70.99,70.8,70.99,49600.0,56.2654,56.2813,56.1306,56.2813,49600.0
2010-10-22 10:30:00,70.98,71.19,70.96,71.14,64400.0,56.2734,56.4398,56.2575,56.4002,64400.0
2010-10-22 10:40:00,71.14,71.31,71.06,71.3,67000.0,56.4002,56.535,56.3368,56.5271,67000.0
2010-10-22 10:50:00,71.3,71.54,71.28,71.48,98700.0,56.5271,56.7173,56.5112,56.6698,98700.0
2010-10-22 11:00:00,71.46,71.63,71.41,71.61,82900.0,56.6539,56.7887,56.6143,56.7728,82900.0
2010-10-22 11:10:00,71.59,71.6,71.47,71.53,68200.0,56.757,56.7649,56.6618,56.7094,68200.0
2010-10-22 11:20:00,71.53,71.62,71.49,71.5,47300.0,56.7094,56.7807,56.6777,56.6856,47300.0
2010-10-22 11:30:00,71.5,71.62,71.49,71.6,41700.0,56.6856,56.7807,56.6777,56.7649,41700.0
2010-10-22 11:40:00,71.59,71.63,71.52,71.52,41300.0,56.757,56.7887,56.7015,56.7015,41300.0
2010-10-22 11:50:00,71.52,71.52,71.36,71.36,50400.0,56.7015,56.7015,56.5746,56.5746,50400.0
2010-10-22 12:00:00,71.38,71.48,71.36,71.48,67100.0,56.5905,56.6698,56.5746,56.6698,67100.0
2010-10-22 12:10:00,71.47,71.47,71.28,71.37,51300.0,56.6618,56.6618,56.5112,56.5825,51300.0
2010-10-22 12:20:00,71.39,71.51,71.37,71.47,50500.0,56.5984,56.6935,56.5825,56.6618,50500.0
2010-10-22 12:30:00,71.49,71.52,71.36,71.37,32700.0,56.6777,56.7015,56.5746,56.5825,32700.0
2010-10-22 12:40:00,71.37,71.41,71.36,71.4,28300.0,56.5825,56.6143,56.5746,56.6063,28300.0
2010-10-22 12:50:00,71.4,71.49,71.35,71.49,37800.0,56.6063,56.6777,56.5667,56.6777,37800.0
2010-10-22 13:00:00,71.49,71.54,71.45,71.49,41800.0,56.6777,56.7173,56.646,56.6777,41800.0
2010-10-22 13:10:00,71.49,71.55,71.45,71.52,44500.0,56.6777,56.7253,56.646,56.7015,44500.0
2010-10-22 13:20:00,71.52,71.62,71.5,71.54,39900.0,56.7015,56.7807,56.6856,56.7173,39900.0
2010-10-22 13:30:00,71.55,71.58,71.48,71.49,30600.0,56.7253,56.749,56.6698,56.6777,30600.0
2010-10-22 13:40:00,71.5,71.51,71.44,71.45,22300.0,56.6856,56.6935,56.638,56.646,22300.0
2010-10-22 13:50:00,71.45,71.49,71.42,71.44,39800.0,56.646,56.6777,56.6222,56.638,39800.0
2010-10-22 14:00:00,71.44,71.46,71.4,71.41,52700.0,56.638,56.6539,56.6063,56.6143,52700.0
2010-10-22 14:10:00,71.41,71.46,71.39,71.41,46100.0,56.6143,56.6539,56.5984,56.6143,46100.0
2010-10-22 14:20:00,71.41,71.49,71.4,71.46,31800.0,56.6143,56.6777,56.6063,56.6539,31800.0
2010-10-22 14:30:00,71.46,71.5,71.38,71.43,54300.0,56.6539,56.6856,56.5905,56.6301,54300.0
2010-10-22 14:40:00,71.44,71.5,71.41,71.44,41000.0,56.638,56.6856,56.6143,56.638,41000.0
2010-10-22 14:50:00,71.45,71.47,71.35,71.36,51400.0,56.646,56.6618,56.5667,56.5746,51400.0
2010-10-22 15:00:00,71.35,71.46,71.33,71.38,70000.0,56.5667,56.6539,56.5508,56.5905,70000.0
2010-10-22 15:10:00,71.38,71.42,71.29,71.32,49000.0,56.5905,56.6222,56.5191,56.5429,49000.0
2010-10-22 15:20:00,71.32,71.38,71.26,71.27,120500.0,56.5429,56.5905,56.4953,56.5033,120500.0
2010-10-22 15:30:00,71.28,71.32,71.22,71.24,128000.0,56.5112,56.5429,56.4636,56.4795,128000.0
2010-10-22 15:40:00,71.24,71.28,71.21,71.24,158800.0,56.4795,56.5112,56.4557,56.4795,158800.0
2010-10-22 15:50:00,71.25,71.3,71.18,71.26,295900.0,56.4874,56.5271,56.4319,56.4953,295900.0
2010-10-25 09:30:00,71.68,71.88,71.56,71.85,233300.0,56.8283,56.9869,56.7332,56.9631,233300.0
2010-10-25 09:40:00,71.85,71.93,71.66,71.9,210800.0,56.9631,57.0265,56.8125,57.0027,210800.0
2010-10-25 09:50:00,71.9,72.43,71.88,72.33,263100.0,57.0027,57.4229,56.9869,57.3436,263100.0
2010-10-25 10:00:00,72.34,72.49,72.21,72.26,234000.0,57.3516,57.4705,57.2485,57.2881,234000.0
2010-10-25 10:10:00,72.27,72.31,72.19,72.22,225900.0,57.2961,57.3278,57.2326,57.2564,225900.0
2010-10-25 10:20:00,72.22,72.25,72.02,72.02,212200.0,57.2564,57.2802,57.0979,57.0979,212200.0
2010-10-25 10:30:00,72.04,72.06,71.76,71.98,204000.0,57.1137,57.1296,56.8917,57.0662,204000.0
2010-10-25 10:40:00,71.98,71.99,71.62,71.91,182400.0,57.0662,57.0741,56.7807,57.0107,182400.0
2010-10-25 10:50:00,71.93,71.94,71.82,71.88,56700.0,57.0265,57.0344,56.9393,56.9869,56700.0
2010-10-25 11:00:00,71.87,71.91,71.71,71.83,62900.0,56.9789,57.0107,56.8521,56.9472,62900.0
2010-10-25 11:10:00,71.83,72.0,71.8,71.99,89600.0,56.9472,57.082,56.9235,57.0741,89600.0
2010-10-25 11:20:00,71.99,72.1,71.95,72.08,149300.0,57.0741,57.1613,57.0424,57.1454,149300.0
2010-10-25 11:30:00,72.08,72.29,72.07,72.2,71800.0,57.1454,57.3119,57.1375,57.2406,71800.0
2010-10-25 11:40:00,72.2,72.34,72.12,72.33,53200.0,57.2406,57.3516,57.1772,57.3436,53200.0
2010-10-25 11:50:00,72.34,72.34,72.21,72.25,40400.0,57.3516,57.3516,57.2485,57.2802,40400.0
2010-10-25 12:00:00,72.25,72.35,72.22,72.35,103500.0,57.2802,57.3595,57.2564,57.3595,103500.0
2010-10-25 12:10:00,72.34,72.35,72.08,72.08,48500.0,57.3516,57.3595,57.1454,57.1454,48500.0
2010-10-25 12:20:00,72.07,72.07,71.81,71.9,89000.0,57.1375,57.1375,56.9314,57.0027,89000.0
2010-10-25 12:30:00,71.86,71.95,71.81,71.91,44200.0,56.971,57.0424,56.9314,57.0107,44200.0
2010-10-25 12:40:00,71.9,71.95,71.84,71.84,28800.0,57.0027,57.0424,56.9552,56.9552,28800.0
2010-10-25 12:50:00,71.84,71.86,71.76,71.77,26600.0,56.9552,56.971,56.8917,56.8997,26600.0
2010-10-25 13:00:00,71.78,71.86,71.7,71.74,69300.0,56.9076,56.971,56.8442,56.8759,69300.0
2010-10-25 13:10:00,71.74,71.86,71.73,71.85,28700.0,56.8759,56.971,56.868,56.9631,28700.0
2010-10-25 13:20:00,71.84,71.95,71.83,71.9,26400.0,56.9552,57.0424,56.9472,57.0027,26400.0
2010-10-25 13:30:00,71.92,71.93,71.73,71.73,39900.0,57.0186,57.0265,56.868,56.868,39900.0
2010-10-25 13:40:00,71.75,71.92,71.74,71.88,30500.0,56.8838,57.0186,56.8759,56.9869,30500.0
2010-10-25 13:50:00,71.87,71.87,71.7,71.75,24100.0,56.9789,56.9789,56.8442,56.8838,24100.0
2010-10-25 14:00:00,71.75,71.88,71.72,71.87,29500.0,56.8838,56.9869,56.86,56.9789,29500.0
2010-10-25 14:10:00,71.86,71.92,71.82,71.82,34400.0,56.971,57.0186,56.9393,56.9393,34400.0
2010-10-25 14:20:00,71.82,71.95,71.82,71.89,39200.0,56.9393,57.0424,56.9393,56.9948,39200.0
2010-10-25 14:30:00,71.88,71.96,71.62,71.67,101700.0,56.9869,57.0503,56.7807,56.8204,101700.0
2010-10-25 14:40:00,71.67,71.79,71.57,71.76,63000.0,56.8204,56.9155,56.7411,56.8917,63000.0
2010-10-25 14:50:00,71.76,71.9,71.76,71.79,45700.0,56.8917,57.0027,56.8917,56.9155,45700.0
2010-10-25 15:00:00,71.79,71.95,71.76,71.88,71200.0,56.9155,57.0424,56.8917,56.9869,71200.0
2010-10-25 15:10:00,71.89,71.95,71.85,71.93,81800.0,56.9948,57.0424,56.9631,57.0265,81800.0
2010-10-25 15:20:00,71.95,72.12,71.89,72.05,136500.0,57.0424,57.1772,56.9948,57.1217,136500.0
2010-10-25 15:30:00,72.05,72.12,71.72,71.72,131000.0,57.1217,57.1772,56.86,56.86,131000.0
2010-10-25 15:40:00,71.72,71.86,71.51,71.56,227200.0,56.86,56.971,56.6935,56.7332,227200.0
2010-10-25 15:50:00,71.56,71.66,71.47,71.64,332000.0,56.7332,56.8125,56.6618,56.7966,332000.0
2010-10-26 09:30:00,71.1,71.2,70.73,70.94,152600.0,56.3685,56.4478,56.0752,56.2416,152600.0
2010-10-26 09:40:00,70.94,71.2,70.75,71.04,100600.0,56.2416,56.4478,56.091,56.3209,100600.0
2010-10-26 09:50:00,71.01,71.13,70.92,70.92,62600.0,56.2971,56.3923,56.2258,56.2258,62600.0
2010-10-26 10:00:00,70.93,71.23,70.93,71.13,64800.0,56.2337,56.4716,56.2337,56.3923,64800.0
2010-10-26 10:10:00,71.14,71.34,71.03,71.17,67300.0,56.4002,56.5588,56.313,56.424,67300.0
2010-10-26 10:20:00,71.18,71.35,71.18,71.3,69700.0,56.4319,56.5667,56.4319,56.5271,69700.0
2010-10-26 10:30:00,71.29,71.35,71.18,71.23,91200.0,56.5191,56.5667,56.4319,56.4716,91200.0
2010-10-26 10:40:00,71.22,71.39,71.11,71.13,248500.0,56.4636,56.5984,56.3764,56.3923,248500.0
2010-10-26 10:50:00,71.14,71.22,71.1,71.19,100000.0,56.4002,56.4636,56.3685,56.4398,100000.0
2010-10-26 11:00:00,71.19,71.31,71.06,71.1,78300.0,56.4398,56.535,56.3368,56.3685,78300.0
2010-10-26 11:10:00,71.1,71.28,71.08,71.22,105500.0,56.3685,56.5112,56.3526,56.4636,105500.0
2010-10-26 11:20:00,71.22,71.32,71.2,71.29,68200.0,56.4636,56.5429,56.4478,56.5191,68200.0
2010-10-26 11:30:00,71.24,71.28,71.2,71.24,37600.0,56.4795,56.5112,56.4478,56.4795,37600.0
2010-10-26 11:40:00,71.22,71.31,71.13,71.27,42900.0,56.4636,56.535,56.3923,56.5033,42900.0
2010-10-26 11:50:00,71.26,71.4,71.26,71.4,31100.0,56.4953,56.6063,56.4953,56.6063,31100.0
2010-10-26 12:00:00,71.4,71.45,71.2,71.25,60700.0,56.6063,56.646,56.4478,56.4874,60700.0
2010-10-26 12:10:00,71.26,71.35,71.25,71.26,44100.0,56.4953,56.5667,56.4874,56.4953,44100.0
2010-10-26 12:20:00,71.28,71.31,71.23,71.27,19500.0,56.5112,56.535,56.4716,56.5033,19500.0
2010-10-26 12:30:00,71.27,71.44,71.23,71.38,45200.0,56.5033,56.638,56.4716,56.5905,45200.0
2010-10-26 12:40:00,71.4,71.43,71.26,71.3,47300.0,56.6063,56.6301,56.4953,56.5271,47300.0
2010-10-26 12:50:00,71.31,71.35,71.28,71.3,23900.0,56.535,56.5667,56.5112,56.5271,23900.0
2010-10-26 13:00:00,71.3,71.38,71.29,71.36,32100.0,56.5271,56.5905,56.5191,56.5746,32100.0
2010-10-26 13:10:00,71.39,71.44,71.36,71.39,24900.0,56.5984,56.638,56.5746,56.5984,24900.0
2010-10-26 13:20:00,71.37,71.42,71.22,71.23,25000.0,56.5825,56.6222,56.4636,56.4716,25000.0
2010-10-26 13:30:00,71.22,71.32,71.22,71.23,34000.0,56.4636,56.5429,56.4636,56.4716,34000.0
2010-10-26 13:40:00,71.24,71.37,71.22,71.26,28900.0,56.4795,56.5825,56.4636,56.4953,28900.0
2010-10-26 13:50:00,71.26,71.27,71.14,71.25,76300.0,56.4953,56.5033,56.4002,56.4874,76300.0
2010-10-26 14:00:00,71.25,71.32,71.14,71.18,60200.0,56.4874,56.5429,56.4002,56.4319,60200.0
2010-10-26 14:10:00,71.18,71.33,71.12,71.33,42900.0,56.4319,56.5508,56.3843,56.5508,42900.0
2010-10-26 14:20:00,71.34,71.35,71.23,71.28,29500.0,56.5588,56.5667,56.4716,56.5112,29500.0
2010-10-26 14:30:00,71.3,71.43,71.25,71.41,42000.0,56.5271,56.6301,56.4874,56.6143,42000.0
2010-10-26 14:40:00,71.43,71.53,71.42,71.51,99100.0,56.6301,56.7094,56.6222,56.6935,99100.0
2010-10-26 14:50:00,71.49,71.65,71.49,71.62,96300.0,56.6777,56.8045,56.6777,56.7807,96300.0
2010-10-26 15:00:00,71.63,71.64,71.44,71.47,101700.0,56.7887,56.7966,56.638,56.6618,101700.0
2010-10-26 15:10:00,71.49,71.57,71.4,71.5,82000.0,56.6777,56.7411,56.6063,56.6856,82000.0
2010-10-26 15:20:00,71.5,71.57,71.46,71.48,117100.0,56.6856,56.7411,56.6539,56.6698,117100.0
2010-10-26 15:30:00,71.46,71.47,71.37,71.38,96200.0,56.6539,56.6618,56.5825,56.5905,96200.0
2010-10-26 15:40:00,71.38,71.41,71.17,71.23,151200.0,56.5905,56.6143,56.424,56.4716,151200.0
2010-10-26 15:50:00,71.23,71.31,71.2,71.28,315100.0,56.4716,56.535,56.4478,56.5112,315100.0
2010-10-27 09:30:00,70.87,71.11,70.71,70.89,171800.0,56.1861,56.3764,56.0593,56.202,171800.0
2010-10-27 09:40:00,70.86,71.04,70.71,70.8,112900.0,56.1782,56.3209,56.0593,56.1306,112900.0
2010-10-27 09:50:00,70.82,70.85,70.63,70.78,110800.0,56.1465,56.1703,55.9959,56.1148,110800.0
2010-10-27 10:00:00,70.79,71.0,70.5,70.53,107400.0,56.1227,56.2892,55.8928,55.9166,107400.0
2010-10-27 10:10:00,70.52,70.7,70.51,70.63,76000.0,55.9087,56.0514,55.9007,55.9959,76000.0
2010-10-27 10:20:00,70.61,70.63,70.11,70.24,118700.0,55.98,55.9959,55.5836,55.6867,118700.0
2010-10-27 10:30:00,70.22,70.38,70.15,70.2,82400.0,55.6708,55.7977,55.6153,55.655,82400.0
2010-10-27 10:40:00,70.2,70.35,70.17,70.17,67000.0,55.655,55.7739,55.6312,55.6312,67000.0
2010-10-27 10:50:00,70.18,70.25,69.93,69.93,130300.0,55.6391,55.6946,55.4409,55.4409,130300.0
2010-10-27 11:00:00,69.93,69.99,69.71,69.8,144500.0,55.4409,55.4885,55.2665,55.3378,144500.0
2010-10-27 11:10:00,69.81,70.01,69.79,70.01,82100.0,55.3458,55.5043,55.3299,55.5043,82100.0
2010-10-27 11:20:00,70.01,70.07,69.81,69.85,69900.0,55.5043,55.5519,55.3458,55.3775,69900.0
2010-10-27 11:30:00,69.87,70.12,69.85,70.08,69000.0,55.3933,55.5915,55.3775,55.5598,69000.0
2010-10-27 11:40:00,70.08,70.16,70.08,70.14,96200.0,55.5598,55.6233,55.5598,55.6074,96200.0
2010-10-27 11:50:00,70.14,70.15,70.09,70.09,59000.0,55.6074,55.6153,55.5678,55.5678,59000.0
2010-10-27 12:00:00,70.08,70.13,70.0,70.07,39700.0,55.5598,55.5995,55.4964,55.5519,39700.0
2010-10-27 12:10:00,70.08,70.15,70.07,70.09,33900.0,55.5598,55.6153,55.5519,55.5678,33900.0
2010-10-27 12:20:00,70.1,70.13,70.02,70.04,37600.0,55.5757,55.5995,55.5123,55.5281,37600.0
2010-10-27 12:30:00,70.04,70.12,70.01,70.02,35400.0,55.5281,55.5915,55.5043,55.5123,35400.0
2010-10-27 12:40:00,70.02,70.02,69.93,69.97,49500.0,55.5123,55.5123,55.4409,55.4726,49500.0
2010-10-27 12:50:00,69.97,69.99,69.92,69.92,22300.0,55.4726,55.4885,55.433,55.433,22300.0
2010-10-27 13:00:00,69.93,70.1,69.92,70.04,36800.0,55.4409,55.5757,55.433,55.5281,36800.0
2010-10-27 13:10:00,70.04,70.04,69.82,69.92,51900.0,55.5281,55.5281,55.3537,55.433,51900.0
2010-10-27 13:20:00,69.93,70.03,69.85,70.01,64300.0,55.4409,55.5202,55.3775,55.5043,64300.0
2010-10-27 13:30:00,70.02,70.03,69.92,69.98,42400.0,55.5123,55.5202,55.433,55.4805,42400.0
2010-10-27 13:40:00,69.98,70.0,69.93,69.96,49800.0,55.4805,55.4964,55.4409,55.4647,49800.0
2010-10-27 13:50:00,69.96,70.08,69.87,70.08,36600.0,55.4647,55.5598,55.3933,55.5598,36600.0
2010-10-27 14:00:00,70.08,70.18,70.07,70.18,40600.0,55.5598,55.6391,55.5519,55.6391,40600.0
2010-10-27 14:10:00,70.2,70.3,70.15,70.27,68800.0,55.655,55.7342,55.6153,55.7105,68800.0
2010-10-27 14:20:00,70.27,70.31,70.21,70.27,48400.0,55.7105,55.7422,55.6629,55.7105,48400.0
2010-10-27 14:30:00,70.26,70.46,70.18,70.41,62500.0,55.7025,55.8611,55.6391,55.8215,62500.0
2010-10-27 14:40:00,70.41,70.55,70.41,70.43,69800.0,55.8215,55.9324,55.8215,55.8373,69800.0
2010-10-27 14:50:00,70.43,70.58,70.38,70.42,50100.0,55.8373,55.9562,55.7977,55.8294,50100.0
2010-10-27 15:00:00,70.41,70.5,70.37,70.4,64800.0,55.8215,55.8928,55.7897,55.8135,64800.0
2010-10-27 15:10:00,70.42,70.44,70.31,70.31,77300.0,55.8294,55.8452,55.7422,55.7422,77300.0
2010-10-27 15:20:00,70.31,70.59,70.25,70.51,151800.0,55.7422,55.9642,55.6946,55.9007,151800.0
2010-10-27 15:30:00,70.5,70.72,70.5,70.65,148700.0,55.8928,56.0672,55.8928,56.0117,148700.0
2010-10-27 15:40:00,70.66,70.79,70.59,70.65,180700.0,56.0197,56.1227,55.9642,56.0117,180700.0
2010-10-27 15:50:00,70.65,70.97,70.65,70.8,398000.0,56.0117,56.2654,56.0117,56.1306,398000.0
2010-10-28 09:30:00,71.3,71.79,71.24,71.76,145500.0,56.5271,56.9155,56.4795,56.8917,145500.0
2010-10-28 09:40:00,71.76,71.78,71.44,71.57,85600.0,56.8917,56.9076,56.638,56.7411,85600.0
2010-10-28 09:50:00,71.58,71.75,71.47,71.48,100100.0,56.749,56.8838,56.6618,56.6698,100100.0
2010-10-28 10:00:00,71.5,71.57,71.27,71.53,114900.0,56.6856,56.7411,56.5033,56.7094,114900.0
2010-10-28 10:10:00,71.52,71.54,71.05,71.09,104400.0,56.7015,56.7173,56.3288,56.3606,104400.0
2010-10-28 10:20:00,71.08,71.1,70.81,70.85,129700.0,56.3526,56.3685,56.1386,56.1703,129700.0
2010-10-28 10:30:00,70.85,70.91,70.71,70.86,103900.0,56.1703,56.2179,56.0593,56.1782,103900.0
2010-10-28 10:40:00,70.81,70.91,70.69,70.76,55800.0,56.1386,56.2179,56.0434,56.0989,55800.0
2010-10-28 10:50:00,70.76,70.86,70.69,70.75,82900.0,56.0989,56.1782,56.0434,56.091,82900.0
2010-10-28 11:00:00,70.76,70.87,70.72,70.87,48600.0,56.0989,56.1861,56.0672,56.1861,48600.0
2010-10-28 11:10:00,70.86,71.0,70.81,70.86,63400.0,56.1782,56.2892,56.1386,56.1782,63400.0
2010-10-28 11:20:00,70.86,70.94,70.81,70.92,88400.0,56.1782,56.2416,56.1386,56.2258,88400.0
2010-10-28 11:30:00,70.9,70.94,70.82,70.9,41000.0,56.2099,56.2416,56.1465,56.2099,41000.0
2010-10-28 11:40:00,70.88,70.88,70.74,70.77,49800.0,56.1941,56.1941,56.0831,56.1069,49800.0
2010-10-28 11:50:00,70.77,70.8,70.65,70.72,63900.0,56.1069,56.1306,56.0117,56.0672,63900.0
2010-10-28 12:00:00,70.71,70.74,70.6,70.63,72500.0,56.0593,56.0831,55.9721,55.9959,72500.0
2010-10-28 12:10:00,70.62,70.66,70.47,70.65,44100.0,55.9879,56.0197,55.869,56.0117,44100.0
2010-10-28 12:20:00,70.63,70.68,70.39,70.39,53500.0,55.9959,56.0355,55.8056,55.8056,53500.0
2010-10-28 12:30:00,70.38,70.44,70.35,70.41,47500.0,55.7977,55.8452,55.7739,55.8215,47500.0
2010-10-28 12:40:00,70.4,70.5,70.4,70.48,35900.0,55.8135,55.8928,55.8135,55.8769,35900.0
2010-10-28 12:50:00,70.47,70.63,70.46,70.55,61600.0,55.869,55.9959,55.8611,55.9324,61600.0
2010-10-28 13:00:00,70.56,70.79,70.53,70.75,46700.0,55.9404,56.1227,55.9166,56.091,46700.0
2010-10-28 13:10:00,70.75,71.13,70.75,71.07,63700.0,56.091,56.3923,56.091,56.3447,63700.0
2010-10-28 13:20:00,71.09,71.1,70.85,70.9,57600.0,56.3606,56.3685,56.1703,56.2099,57600.0
2010-10-28 13:30:00,70.91,70.94,70.85,70.93,66300.0,56.2179,56.2416,56.1703,56.2337,66300.0
2010-10-28 13:40:00,70.93,70.93,70.85,70.92,46800.0,56.2337,56.2337,56.1703,56.2258,46800.0
2010-10-28 13:50:00,70.92,71.01,70.89,70.89,24900.0,56.2258,56.2971,56.202,56.202,24900.0
2010-10-28 14:00:00,70.9,71.0,70.86,70.97,53600.0,56.2099,56.2892,56.1782,56.2654,53600.0
2010-10-28 14:10:00,70.96,71.0,70.88,70.91,60200.0,56.2575,56.2892,56.1941,56.2179,60200.0
2010-10-28 14:20:00,70.92,70.95,70.82,70.86,60100.0,56.2258,56.2496,56.1465,56.1782,60100.0
2010-10-28 14:30:00,70.85,71.03,70.8,71.03,89000.0,56.1703,56.313,56.1306,56.313,89000.0
2010-10-28 14:40:00,71.03,71.22,70.99,71.16,130600.0,56.313,56.4636,56.2813,56.4161,130600.0
2010-10-28 14:50:00,71.17,71.17,70.99,71.02,250600.0,56.424,56.424,56.2813,56.3051,250600.0
2010-10-28 15:00:00,71.03,71.26,71.0,71.22,125200.0,56.313,56.4953,56.2892,56.4636,125200.0
2010-10-28 15:10:00,71.22,71.27,71.09,71.15,111100.0,56.4636,56.5033,56.3606,56.4081,111100.0
2010-10-28 15:20:00,71.15,71.24,71.05,71.23,142700.0,56.4081,56.4795,56.3288,56.4716,142700.0
2010-10-28 15:30:00,71.23,71.41,71.12,71.31,111500.0,56.4716,56.6143,56.3843,56.535,111500.0
2010-10-28 15:40:00,71.31,71.39,71.23,71.35,199900.0,56.535,56.5984,56.4716,56.5667,199900.0
2010-10-28 15:50:00,71.35,71.41,71.18,71.22,527300.0,56.5667,56.6143,56.4319,56.4636,527300.0
2010-10-29 09:30:00,71.15,71.15,70.68,71.04,80700.0,56.4081,56.4081,56.0355,56.3209,80700.0
2010-10-29 09:40:00,71.05,71.46,71.01,71.38,45600.0,56.3288,56.6539,56.2971,56.5905,45600.0
2010-10-29 09:50:00,71.36,71.44,70.96,70.97,41300.0,56.5746,56.638,56.2575,56.2654,41300.0
2010-10-29 10:00:00,70.98,71.24,70.89,71.21,144000.0,56.2734,56.4795,56.202,56.4557,144000.0
2010-10-29 10:10:00,71.22,71.3,71.06,71.08,83900.0,56.4636,56.5271,56.3368,56.3526,83900.0
2010-10-29 10:20:00,71.07,71.28,71.02,71.11,52500.0,56.3447,56.5112,56.3051,56.3764,52500.0
2010-10-29 10:30:00,71.11,71.11,70.92,71.0,89800.0,56.3764,56.3764,56.2258,56.2892,89800.0
2010-10-29 10:40:00,70.97,71.08,70.82,70.84,53700.0,56.2654,56.3526,56.1465,56.1624,53700.0
2010-10-29 10:50:00,70.83,71.02,70.79,70.99,50000.0,56.1544,56.3051,56.1227,56.2813,50000.0
2010-10-29 11:00:00,71.01,71.04,70.88,70.98,55300.0,56.2971,56.3209,56.1941,56.2734,55300.0
2010-10-29 11:10:00,70.98,71.0,70.75,70.83,52100.0,56.2734,56.2892,56.091,56.1544,52100.0
2010-10-29 11:20:00,70.84,70.84,70.67,70.67,46900.0,56.1624,56.1624,56.0276,56.0276,46900.0
2010-10-29 11:30:00,70.68,70.72,70.43,70.53,98900.0,56.0355,56.0672,55.8373,55.9166,98900.0
2010-10-29 11:40:00,70.56,70.58,70.36,70.43,102100.0,55.9404,55.9562,55.7818,55.8373,102100.0
2010-10-29 11:50:00,70.46,70.48,70.37,70.48,46600.0,55.8611,55.8769,55.7897,55.8769,46600.0
2010-10-29 12:00:00,70.47,70.61,70.46,70.53,24600.0,55.869,55.98,55.8611,55.9166,24600.0
2010-10-29 12:10:00,70.55,70.78,70.54,70.69,59600.0,55.9324,56.1148,55.9245,56.0434,59600.0
2010-10-29 12:20:00,70.69,70.77,70.69,70.75,31700.0,56.0434,56.1069,56.0434,56.091,31700.0
2010-10-29 12:30:00,70.74,70.85,70.73,70.82,34400.0,56.0831,56.1703,56.0752,56.1465,34400.0
2010-10-29 12:40:00,70.82,70.84,70.77,70.78,18300.0,56.1465,56.1624,56.1069,56.1148,18300.0
2010-10-29 12:50:00,70.77,70.81,70.76,70.79,14400.0,56.1069,56.1386,56.0989,56.1227,14400.0
2010-10-29 13:00:00,70.78,70.79,70.61,70.62,39400.0,56.1148,56.1227,55.98,55.9879,39400.0
2010-10-29 13:10:00,70.63,70.63,70.51,70.57,39300.0,55.9959,55.9959,55.9007,55.9483,39300.0
2010-10-29 13:20:00,70.59,70.7,70.59,70.65,17800.0,55.9642,56.0514,55.9642,56.0117,17800.0
2010-10-29 13:30:00,70.66,70.68,70.55,70.55,37500.0,56.0197,56.0355,55.9324,55.9324,37500.0
2010-10-29 13:40:00,70.56,70.67,70.53,70.67,36700.0,55.9404,56.0276,55.9166,56.0276,36700.0
2010-10-29 13:50:00,70.68,70.82,70.68,70.8,30400.0,56.0355,56.1465,56.0355,56.1306,30400.0
2010-10-29 14:00:00,70.8,70.84,70.78,70.79,29900.0,56.1306,56.1624,56.1148,56.1227,29900.0
2010-10-29 14:10:00,70.78,70.81,70.73,70.77,40600.0,56.1148,56.1386,56.0752,56.1069,40600.0
2010-10-29 14:20:00,70.79,70.86,70.67,70.72,110600.0,56.1227,56.1782,56.0276,56.0672,110600.0
2010-10-29 14:30:00,70.72,70.75,70.62,70.67,42000.0,56.0672,56.091,55.9879,56.0276,42000.0
2010-10-29 14:40:00,70.66,70.71,70.59,70.61,50900.0,56.0197,56.0593,55.9642,55.98,50900.0
2010-10-29 14:50:00,70.6,70.7,70.6,70.61,24100.0,55.9721,56.0514,55.9721,55.98,24100.0
2010-10-29 15:00:00,70.62,70.64,70.52,70.58,88000.0,55.9879,56.0038,55.9087,55.9562,88000.0
2010-10-29 15:10:00,70.56,70.66,70.55,70.61,66500.0,55.9404,56.0197,55.9324,55.98,66500.0
2010-10-29 15:20:00,70.62,70.77,70.58,70.73,89400.0,55.9879,56.1069,55.9562,56.0752,89400.0
2010-10-29 15:30:00,70.74,70.83,70.72,70.79,83100.0,56.0831,56.1544,56.0672,56.1227,83100.0
2010-10-29 15:40:00,70.8,70.85,70.69,70.71,159300.0,56.1306,56.1703,56.0434,56.0593,159300.0
2010-10-29 15:50:00,70.72,70.74,70.6,70.67,388900.0,56.0672,56.0831,55.9721,56.0276,388900.0
2010-11-01 09:30:00,70.71,71.19,70.54,71.18,165000.0,56.0593,56.4398,55.9245,56.4319,165000.0
2010-11-01 09:40:00,71.19,71.5,71.19,71.4,100300.0,56.4398,56.6856,56.4398,56.6063,100300.0
2010-11-01 09:50:00,71.38,71.48,71.29,71.3,67700.0,56.5905,56.6698,56.5191,56.5271,67700.0
2010-11-01 10:00:00,71.3,71.89,71.3,71.73,161200.0,56.5271,56.9948,56.5271,56.868,161200.0
2010-11-01 10:10:00,71.73,71.81,71.58,71.6,184300.0,56.868,56.9314,56.749,56.7649,184300.0
2010-11-01 10:20:00,71.61,71.67,71.42,71.61,122200.0,56.7728,56.8204,56.6222,56.7728,122200.0
2010-11-01 10:30:00,71.61,71.63,71.4,71.47,75200.0,56.7728,56.7887,56.6063,56.6618,75200.0
2010-11-01 10:40:00,71.47,71.55,71.47,71.55,89100.0,56.6618,56.7253,56.6618,56.7253,89100.0
2010-11-01 10:50:00,71.56,71.58,71.41,71.44,197900.0,56.7332,56.749,56.6143,56.638,197900.0
2010-11-01 11:00:00,71.44,71.44,71.27,71.34,56000.0,56.638,56.638,56.5033,56.5588,56000.0
2010-11-01 11:10:00,71.34,71.39,71.11,71.16,99400.0,56.5588,56.5984,56.3764,56.4161,99400.0
2010-11-01 11:20:00,71.17,71.19,71.0,71.07,87100.0,56.424,56.4398,56.2892,56.3447,87100.0
2010-11-01 11:30:00,71.05,71.05,70.76,70.85,54700.0,56.3288,56.3288,56.0989,56.1703,54700.0
2010-11-01 11:40:00,70.84,71.01,70.78,70.95,57200.0,56.1624,56.2971,56.1148,56.2496,57200.0
2010-11-01 11:50:00,70.96,71.1,70.88,71.1,42500.0,56.2575,56.3685,56.1941,56.3685,42500.0
2010-11-01 12:00:00,71.1,71.15,70.93,70.93,39500.0,56.3685,56.4081,56.2337,56.2337,39500.0
2010-11-01 12:10:00,70.94,71.03,70.93,70.97,24200.0,56.2416,56.313,56.2337,56.2654,24200.0
2010-11-01 12:20:00,70.97,71.18,70.95,71.15,62400.0,56.2654,56.4319,56.2496,56.4081,62400.0
2010-11-01 12:30:00,71.15,71.16,71.06,71.12,28800.0,56.4081,56.4161,56.3368,56.3843,28800.0
2010-11-01 12:40:00,71.13,71.16,70.99,71.03,36900.0,56.3923,56.4161,56.2813,56.313,36900.0
2010-11-01 12:50:00,71.03,71.04,70.92,71.0,43200.0,56.313,56.3209,56.2258,56.2892,43200.0
2010-11-01 13:00:00,71.0,71.07,70.82,70.96,56700.0,56.2892,56.3447,56.1465,56.2575,56700.0
2010-11-01 13:10:00,70.98,71.02,70.92,71.0,41100.0,56.2734,56.3051,56.2258,56.2892,41100.0
2010-11-01 13:20:00,71.0,71.01,70.81,70.88,29500.0,56.2892,56.2971,56.1386,56.1941,29500.0
2010-11-01 13:30:00,70.88,70.98,70.87,70.97,18900.0,56.1941,56.2734,56.1861,56.2654,18900.0
2010-11-01 13:40:00,70.97,71.03,70.94,70.98,27100.0,56.2654,56.313,56.2416,56.2734,27100.0
2010-11-01 13:50:00,70.98,71.0,70.82,70.83,21500.0,56.2734,56.2892,56.1465,56.1544,21500.0
2010-11-01 14:00:00,70.83,70.92,70.82,70.92,25700.0,56.1544,56.2258,56.1465,56.2258,25700.0
2010-11-01 14:10:00,70.91,70.91,70.78,70.82,49400.0,56.2179,56.2179,56.1148,56.1465,49400.0
2010-11-01 14:20:00,70.82,70.87,70.73,70.74,33200.0,56.1465,56.1861,56.0752,56.0831,33200.0
2010-11-01 14:30:00,70.73,70.81,70.57,70.57,39000.0,56.0752,56.1386,55.9483,55.9483,39000.0
2010-11-01 14:40:00,70.57,70.58,70.28,70.31,106000.0,55.9483,55.9562,55.7184,55.7422,106000.0
2010-11-01 14:50:00,70.3,70.49,70.3,70.43,43700.0,55.7342,55.8849,55.7342,55.8373,43700.0
2010-11-01 15:00:00,70.43,70.44,70.04,70.08,149100.0,55.8373,55.8452,55.5281,55.5598,149100.0
2010-11-01 15:10:00,70.09,70.11,69.93,69.96,122500.0,55.5678,55.5836,55.4409,55.4647,122500.0
2010-11-01 15:20:00,69.96,70.15,69.91,70.09,89000.0,55.4647,55.6153,55.4251,55.5678,89000.0
2010-11-01 15:30:00,70.09,70.19,70.07,70.17,99300.0,55.5678,55.647,55.5519,55.6312,99300.0
2010-11-01 15:40:00,70.17,70.4,70.16,70.37,141400.0,55.6312,55.8135,55.6233,55.7897,141400.0
2010-11-01 15:50:00,70.37,70.49,70.23,70.46,241600.0,55.7897,55.8849,55.6787,55.8611,241600.0
2010-11-02 09:30:00,70.85,70.98,70.08,70.09,426100.0,56.1703,56.2734,55.5598,55.5678,426100.0
2010-11-02 09:40:00,70.08,70.23,69.11,69.11,506300.0,55.5598,55.6787,54.7908,54.7908,506300.0
2010-11-02 09:50:00,69.11,69.43,68.8,69.38,464700.0,54.7908,55.0445,54.545,55.0049,464700.0
2010-11-02 10:00:00,69.37,69.48,69.13,69.48,291300.0,54.9969,55.0841,54.8067,55.0841,291300.0
2010-11-02 10:10:00,69.47,69.68,69.47,69.65,145500.0,55.0762,55.2427,55.0762,55.2189,145500.0
2010-11-02 10:20:00,69.64,69.66,69.28,69.39,166700.0,55.211,55.2268,54.9256,55.0128,166700.0
2010-11-02 10:30:00,69.38,69.52,69.08,69.17,396200.0,55.0049,55.1159,54.767,54.8384,396200.0
2010-11-02 10:40:00,69.19,69.27,69.0,69.07,240400.0,54.8542,54.9177,54.7036,54.7591,240400.0
2010-11-02 10:50:00,69.07,69.3,69.0,69.19,131100.0,54.7591,54.9414,54.7036,54.8542,131100.0
2010-11-02 11:00:00,69.19,69.25,69.03,69.22,159300.0,54.8542,54.9018,54.7274,54.878,159300.0
2010-11-02 11:10:00,69.22,69.32,69.15,69.32,102900.0,54.878,54.9573,54.8225,54.9573,102900.0
2010-11-02 11:20:00,69.31,69.38,69.19,69.19,117600.0,54.9494,55.0049,54.8542,54.8542,117600.0
2010-11-02 11:30:00,69.18,69.4,69.18,69.38,64500.0,54.8463,55.0207,54.8463,55.0049,64500.0
2010-11-02 11:40:00,69.38,69.46,69.37,69.45,80100.0,55.0049,55.0683,54.9969,55.0604,80100.0
2010-11-02 11:50:00,69.45,69.67,69.45,69.66,107400.0,55.0604,55.2348,55.0604,55.2268,107400.0
2010-11-02 12:00:00,69.65,69.8,69.65,69.79,71900.0,55.2189,55.3378,55.2189,55.3299,71900.0
2010-11-02 12:10:00,69.79,69.79,69.53,69.55,111600.0,55.3299,55.3299,55.1238,55.1396,111600.0
2010-11-02 12:20:00,69.55,69.55,69.33,69.37,102400.0,55.1396,55.1396,54.9652,54.9969,102400.0
2010-11-02 12:30:00,69.39,69.52,69.39,69.47,59200.0,55.0128,55.1159,55.0128,55.0762,59200.0
2010-11-02 12:40:00,69.46,69.65,69.44,69.65,55500.0,55.0683,55.2189,55.0524,55.2189,55500.0
2010-11-02 12:50:00,69.65,69.71,69.58,69.65,85700.0,55.2189,55.2665,55.1634,55.2189,85700.0
2010-11-02 13:00:00,69.65,69.83,69.65,69.8,57300.0,55.2189,55.3616,55.2189,55.3378,57300.0
2010-11-02 13:10:00,69.8,69.8,69.6,69.61,94200.0,55.3378,55.3378,55.1793,55.1872,94200.0
2010-11-02 13:20:00,69.61,69.71,69.6,69.68,105800.0,55.1872,55.2665,55.1793,55.2427,105800.0
2010-11-02 13:30:00,69.69,69.73,69.62,69.69,49600.0,55.2506,55.2823,55.1951,55.2506,49600.0
2010-11-02 13:40:00,69.7,69.95,69.7,69.87,79800.0,55.2586,55.4568,55.2586,55.3933,79800.0
2010-11-02 13:50:00,69.87,70.0,69.86,69.98,68600.0,55.3933,55.4964,55.3854,55.4805,68600.0
2010-11-02 14:00:00,69.97,70.01,69.96,70.01,71100.0,55.4726,55.5043,55.4647,55.5043,71100.0
2010-11-02 14:10:00,70.0,70.01,69.94,69.95,67800.0,55.4964,55.5043,55.4488,55.4568,67800.0
2010-11-02 14:20:00,69.96,70.0,69.9,69.99,76500.0,55.4647,55.4964,55.4171,55.4885,76500.0
2010-11-02 14:30:00,69.98,70.01,69.81,69.81,147000.0,55.4805,55.5043,55.3458,55.3458,147000.0
2010-11-02 14:40:00,69.81,69.89,69.69,69.69,84100.0,55.3458,55.4092,55.2506,55.2506,84100.0
2010-11-02 14:50:00,69.7,69.75,69.67,69.73,78400.0,55.2586,55.2982,55.2348,55.2823,78400.0
2010-11-02 15:00:00,69.74,69.76,69.71,69.75,73500.0,55.2903,55.3061,55.2665,55.2982,73500.0
2010-11-02 15:10:00,69.75,69.82,69.72,69.8,114600.0,55.2982,55.3537,55.2744,55.3378,114600.0
2010-11-02 15:20:00,69.81,69.96,69.78,69.93,129700.0,55.3458,55.4647,55.322,55.4409,129700.0
2010-11-02 15:30:00,69.93,69.94,69.78,69.79,176100.0,55.4409,55.4488,55.322,55.3299,176100.0
2010-11-02 15:40:00,69.78,69.79,69.67,69.73,235000.0,55.322,55.3299,55.2348,55.2823,235000.0
2010-11-02 15:50:00,69.73,69.85,69.72,69.76,373000.0,55.2823,55.3775,55.2744,55.3061,373000.0
2010-11-03 09:30:00,69.66,69.73,69.41,69.49,153700.0,55.5633,55.6191,55.3639,55.4277,153700.0
2010-11-03 09:40:00,69.47,69.48,69.2,69.22,132700.0,55.4118,55.4197,55.1964,55.2123,132700.0
2010-11-03 09:50:00,69.22,69.23,69.07,69.2,99600.0,55.2123,55.2203,55.0927,55.1964,99600.0
2010-11-03 10:00:00,69.2,69.28,68.96,69.25,140600.0,55.1964,55.2602,55.005,55.2363,140600.0
2010-11-03 10:10:00,69.25,69.39,69.25,69.36,82000.0,55.2363,55.3479,55.2363,55.324,82000.0
2010-11-03 10:20:00,69.36,69.53,69.31,69.48,71600.0,55.324,55.4596,55.2841,55.4197,71600.0
2010-11-03 10:30:00,69.48,69.58,69.43,69.53,50000.0,55.4197,55.4995,55.3798,55.4596,50000.0
2010-11-03 10:40:00,69.53,69.53,69.24,69.31,73100.0,55.4596,55.4596,55.2283,55.2841,73100.0
2010-11-03 10:50:00,69.32,69.37,69.2,69.21,63300.0,55.2921,55.332,55.1964,55.2044,63300.0
2010-11-03 11:00:00,69.21,69.35,69.13,69.19,104600.0,55.2044,55.316,55.1406,55.1884,104600.0
2010-11-03 11:10:00,69.2,69.21,68.92,68.93,102000.0,55.1964,55.2044,54.9731,54.981,102000.0
2010-11-03 11:20:00,68.92,69.1,68.9,68.97,68400.0,54.9731,55.1166,54.9571,55.0129,68400.0
2010-11-03 11:30:00,68.95,69.07,68.9,69.06,48100.0,54.997,55.0927,54.9571,55.0847,48100.0
2010-11-03 11:40:00,69.07,69.12,68.9,68.95,46100.0,55.0927,55.1326,54.9571,54.997,46100.0
2010-11-03 11:50:00,68.92,68.99,68.91,68.93,56700.0,54.9731,55.0289,54.9651,54.981,56700.0
2010-11-03 12:00:00,68.92,68.92,68.68,68.77,86900.0,54.9731,54.9731,54.7816,54.8534,86900.0
2010-11-03 12:10:00,68.76,68.85,68.76,68.82,39500.0,54.8454,54.9172,54.8454,54.8933,39500.0
2010-11-03 12:20:00,68.82,68.9,68.78,68.88,54000.0,54.8933,54.9571,54.8614,54.9411,54000.0
2010-11-03 12:30:00,68.87,69.02,68.86,68.94,43200.0,54.9332,55.0528,54.9252,54.989,43200.0
2010-11-03 12:40:00,68.94,69.0,68.88,68.9,41200.0,54.989,55.0369,54.9411,54.9571,41200.0
2010-11-03 12:50:00,68.89,68.97,68.88,68.9,26700.0,54.9491,55.0129,54.9411,54.9571,26700.0
2010-11-03 13:00:00,68.89,69.05,68.89,68.93,42300.0,54.9491,55.0767,54.9491,54.981,42300.0
2010-11-03 13:10:00,68.92,68.92,68.78,68.79,52000.0,54.9731,54.9731,54.8614,54.8694,52000.0
2010-11-03 13:20:00,68.8,68.8,68.68,68.7,70300.0,54.8773,54.8773,54.7816,54.7976,70300.0
2010-11-03 13:30:00,68.69,68.75,68.59,68.63,66500.0,54.7896,54.8375,54.7098,54.7417,66500.0
2010-11-03 13:40:00,68.63,68.64,68.51,68.64,84700.0,54.7417,54.7497,54.646,54.7497,84700.0
2010-11-03 13:50:00,68.64,68.65,68.56,68.58,57700.0,54.7497,54.7577,54.6859,54.7019,57700.0
2010-11-03 14:00:00,68.57,68.66,68.5,68.53,98600.0,54.6939,54.7657,54.638,54.662,98600.0
2010-11-03 14:10:00,68.53,68.86,68.04,68.76,254500.0,54.662,54.9252,54.2711,54.8454,254500.0
2010-11-03 14:20:00,68.76,69.18,68.19,68.29,234900.0,54.8454,55.1804,54.3908,54.4705,234900.0
2010-11-03 14:30:00,68.28,68.7,68.05,68.56,162000.0,54.4626,54.7976,54.2791,54.6859,162000.0
2010-11-03 14:40:00,68.57,68.77,68.44,68.67,138200.0,54.6939,54.8534,54.5902,54.7736,138200.0
2010-11-03 14:50:00,68.68,69.02,68.67,68.96,145100.0,54.7816,55.0528,54.7736,55.005,145100.0
2010-11-03 15:00:00,68.96,69.05,68.81,68.98,119900.0,55.005,55.0767,54.8853,55.0209,119900.0
2010-11-03 15:10:00,68.97,69.05,68.81,68.85,133300.0,55.0129,55.0767,54.8853,54.9172,133300.0
2010-11-03 15:20:00,68.85,68.87,68.7,68.72,170900.0,54.9172,54.9332,54.7976,54.8135,170900.0
2010-11-03 15:30:00,68.72,68.79,68.54,68.59,197500.0,54.8135,54.8694,54.67,54.7098,197500.0
2010-11-03 15:40:00,68.59,68.69,68.53,68.66,184000.0,54.7098,54.7896,54.662,54.7657,184000.0
2010-11-03 15:50:00,68.67,68.94,68.66,68.94,330700.0,54.7736,54.989,54.7657,54.989,330700.0
2010-11-04 09:30:00,70.0,70.23,69.78,70.17,343000.0,55.8345,56.018,55.659,55.9701,343000.0
2010-11-04 09:40:00,70.17,70.29,70.03,70.04,212700.0,55.9701,56.0658,55.8584,55.8664,212700.0
2010-11-04 09:50:00,70.04,70.44,70.04,70.43,167800.0,55.8664,56.1855,55.8664,56.1775,167800.0
2010-11-04 10:00:00,70.42,70.62,70.35,70.59,220700.0,56.1695,56.329,56.1137,56.3051,220700.0
2010-11-04 10:10:00,70.6,70.75,70.52,70.75,152800.0,56.3131,56.4327,56.2493,56.4327,152800.0
2010-11-04 10:20:00,70.74,70.99,70.73,70.97,127800.0,56.4248,56.6242,56.4168,56.6082,127800.0
2010-11-04 10:30:00,70.98,71.01,70.62,70.98,238900.0,56.6162,56.6401,56.329,56.6162,238900.0
2010-11-04 10:40:00,70.97,71.33,70.93,71.2,228500.0,56.6082,56.8954,56.5763,56.7917,228500.0
2010-11-04 10:50:00,71.2,71.43,71.12,71.38,235600.0,56.7917,56.9751,56.7279,56.9352,235600.0
2010-11-04 11:00:00,71.38,71.58,71.34,71.38,178600.0,56.9352,57.0948,56.9033,56.9352,178600.0
2010-11-04 11:10:00,71.36,71.4,71.2,71.36,124400.0,56.9193,56.9512,56.7917,56.9193,124400.0
2010-11-04 11:20:00,71.36,71.39,71.06,71.1,125700.0,56.9193,56.9432,56.68,56.7119,125700.0
2010-11-04 11:30:00,71.13,71.22,71.07,71.08,77900.0,56.7358,56.8076,56.688,56.6959,77900.0
2010-11-04 11:40:00,71.09,71.23,70.9,70.91,101800.0,56.7039,56.8156,56.5524,56.5603,101800.0
2010-11-04 11:50:00,70.92,71.12,70.9,71.1,79800.0,56.5683,56.7279,56.5524,56.7119,79800.0
2010-11-04 12:00:00,71.11,71.11,70.93,71.11,80200.0,56.7199,56.7199,56.5763,56.7199,80200.0
2010-11-04 12:10:00,71.11,71.13,70.98,71.0,92600.0,56.7199,56.7358,56.6162,56.6321,92600.0
2010-11-04 12:20:00,71.0,71.03,70.96,70.98,51400.0,56.6321,56.6561,56.6002,56.6162,51400.0
2010-11-04 12:30:00,70.98,71.03,70.93,71.0,79200.0,56.6162,56.6561,56.5763,56.6321,79200.0
2010-11-04 12:40:00,70.98,71.07,70.85,70.89,63800.0,56.6162,56.688,56.5125,56.5444,63800.0
2010-11-04 12:50:00,70.88,70.94,70.84,70.85,63800.0,56.5364,56.5843,56.5045,56.5125,63800.0
2010-11-04 13:00:00,70.88,71.0,70.87,71.0,49200.0,56.5364,56.6321,56.5284,56.6321,49200.0
2010-11-04 13:10:00,70.99,71.0,70.92,70.94,54000.0,56.6242,56.6321,56.5683,56.5843,54000.0
2010-11-04 13:20:00,70.94,71.02,70.93,70.98,58000.0,56.5843,56.6481,56.5763,56.6162,58000.0
2010-11-04 13:30:00,70.99,71.05,70.9,70.9,59300.0,56.6242,56.672,56.5524,56.5524,59300.0
2010-11-04 13:40:00,70.92,70.95,70.82,70.87,73800.0,56.5683,56.5923,56.4886,56.5284,73800.0
2010-11-04 13:50:00,70.86,70.89,70.68,70.69,54700.0,56.5205,56.5444,56.3769,56.3849,54700.0
2010-11-04 14:00:00,70.69,70.75,70.6,70.71,116500.0,56.3849,56.4327,56.3131,56.4008,116500.0
2010-11-04 14:10:00,70.7,70.8,70.67,70.77,139000.0,56.3928,56.4726,56.3689,56.4487,139000.0
2010-11-04 14:20:00,70.77,70.86,70.72,70.81,73800.0,56.4487,56.5205,56.4088,56.4806,73800.0
2010-11-04 14:30:00,70.81,71.06,70.81,71.04,134700.0,56.4806,56.68,56.4806,56.664,134700.0
2010-11-04 14:40:00,71.05,71.1,70.84,70.91,92300.0,56.672,56.7119,56.5045,56.5603,92300.0
2010-11-04 14:50:00,70.89,71.11,70.89,71.08,74900.0,56.5444,56.7199,56.5444,56.6959,74900.0
2010-11-04 15:00:00,71.08,71.17,71.07,71.13,104500.0,56.6959,56.7677,56.688,56.7358,104500.0
2010-11-04 15:10:00,71.13,71.14,70.92,70.97,110800.0,56.7358,56.7438,56.5683,56.6082,110800.0
2010-11-04 15:20:00,70.96,71.2,70.94,71.19,106500.0,56.6002,56.7917,56.5843,56.7837,106500.0
2010-11-04 15:30:00,71.19,71.19,70.95,70.95,105200.0,56.7837,56.7837,56.5923,56.5923,105200.0
2010-11-04 15:40:00,70.96,70.98,70.71,70.77,226800.0,56.6002,56.6162,56.4008,56.4487,226800.0
2010-11-04 15:50:00,70.76,70.89,70.76,70.84,500100.0,56.4407,56.5444,56.4407,56.5045,500100.0
2010-11-05 09:30:00,70.85,71.22,70.5,71.18,172900.0,56.5125,56.8076,56.2333,56.7757,172900.0
2010-11-05 09:40:00,71.23,71.27,70.93,71.09,98900.0,56.8156,56.8475,56.5763,56.7039,98900.0
2010-11-05 09:50:00,71.06,71.49,70.96,71.28,91600.0,56.68,57.023,56.6002,56.8555,91600.0
2010-11-05 10:00:00,71.28,71.48,71.19,71.4,90100.0,56.8555,57.015,56.7837,56.9512,90100.0
2010-11-05 10:10:00,71.41,71.57,71.16,71.2,99700.0,56.9592,57.0868,56.7598,56.7917,99700.0
2010-11-05 10:20:00,71.2,71.46,71.17,71.45,97000.0,56.7917,56.999,56.7677,56.9911,97000.0
2010-11-05 10:30:00,71.45,71.52,71.42,71.42,84200.0,56.9911,57.0469,56.9671,56.9671,84200.0
2010-11-05 10:40:00,71.42,71.65,71.37,71.61,84600.0,56.9671,57.1506,56.9273,57.1187,84600.0
2010-11-05 10:50:00,71.6,71.65,71.5,71.52,42500.0,57.1107,57.1506,57.031,57.0469,42500.0
2010-11-05 11:00:00,71.53,71.55,71.32,71.37,46100.0,57.0549,57.0708,56.8874,56.9273,46100.0
2010-11-05 11:10:00,71.4,71.48,71.27,71.44,58100.0,56.9512,57.015,56.8475,56.9831,58100.0
2010-11-05 11:20:00,71.43,71.53,71.41,71.46,37700.0,56.9751,57.0549,56.9592,56.999,37700.0
2010-11-05 11:30:00,71.45,71.63,71.41,71.43,53900.0,56.9911,57.1346,56.9592,56.9751,53900.0
2010-11-05 11:40:00,71.44,71.44,71.32,71.42,50000.0,56.9831,56.9831,56.8874,56.9671,50000.0
2010-11-05 11:50:00,71.41,71.44,71.21,71.24,64000.0,56.9592,56.9831,56.7996,56.8236,64000.0
2010-11-05 12:00:00,71.24,71.48,71.2,71.43,60300.0,56.8236,57.015,56.7917,56.9751,60300.0
2010-11-05 12:10:00,71.41,71.52,71.39,71.49,46900.0,56.9592,57.0469,56.9432,57.023,46900.0
2010-11-05 12:20:00,71.49,71.49,71.36,71.36,45300.0,57.023,57.023,56.9193,56.9193,45300.0
2010-11-05 12:30:00,71.36,71.62,71.34,71.59,87000.0,56.9193,57.1267,56.9033,57.1027,87000.0
2010-11-05 12:40:00,71.57,71.57,71.46,71.53,33100.0,57.0868,57.0868,56.999,57.0549,33100.0
2010-11-05 12:50:00,71.52,71.59,71.41,71.55,40500.0,57.0469,57.1027,56.9592,57.0708,40500.0
2010-11-05 13:00:00,71.54,71.64,71.48,71.62,27300.0,57.0629,57.1426,57.015,57.1267,27300.0
2010-11-05 13:10:00,71.63,71.63,71.51,71.57,26200.0,57.1346,57.1346,57.0389,57.0868,26200.0
2010-11-05 13:20:00,71.57,71.57,71.42,71.44,29000.0,57.0868,57.0868,56.9671,56.9831,29000.0
2010-11-05 13:30:00,71.44,71.49,71.39,71.42,22600.0,56.9831,57.023,56.9432,56.9671,22600.0
2010-11-05 13:40:00,71.42,71.49,71.38,71.49,19100.0,56.9671,57.023,56.9352,57.023,19100.0
2010-11-05 13:50:00,71.47,71.52,71.45,71.47,23100.0,57.007,57.0469,56.9911,57.007,23100.0
2010-11-05 14:00:00,71.47,71.49,71.34,71.37,41800.0,57.007,57.023,56.9033,56.9273,41800.0
2010-11-05 14:10:00,71.35,71.37,71.26,71.28,49600.0,56.9113,56.9273,56.8395,56.8555,49600.0
2010-11-05 14:20:00,71.27,71.46,71.23,71.42,63600.0,56.8475,56.999,56.8156,56.9671,63600.0
2010-11-05 14:30:00,71.42,71.56,71.38,71.45,39500.0,56.9671,57.0788,56.9352,56.9911,39500.0
2010-11-05 14:40:00,71.46,71.47,71.32,71.43,70200.0,56.999,57.007,56.8874,56.9751,70200.0
2010-11-05 14:50:00,71.43,71.48,71.31,71.35,33600.0,56.9751,57.015,56.8794,56.9113,33600.0
2010-11-05 15:00:00,71.37,71.42,71.32,71.38,40400.0,56.9273,56.9671,56.8874,56.9352,40400.0
2010-11-05 15:10:00,71.38,71.39,71.26,71.31,49600.0,56.9352,56.9432,56.8395,56.8794,49600.0
2010-11-05 15:20:00,71.31,71.35,71.23,71.33,70800.0,56.8794,56.9113,56.8156,56.8954,70800.0
2010-11-05 15:30:00,71.34,71.39,71.19,71.22,159300.0,56.9033,56.9432,56.7837,56.8076,159300.0
2010-11-05 15:40:00,71.22,71.44,71.12,71.4,248800.0,56.8076,56.9831,56.7279,56.9512,248800.0
2010-11-05 15:50:00,71.41,71.53,71.24,71.27,489700.0,56.9592,57.0549,56.8236,56.8475,489700.0
2010-11-08 09:30:00,70.06,70.26,69.75,69.98,501700.0,55.8824,56.0419,55.6351,55.8185,501700.0
2010-11-08 09:40:00,69.99,70.38,69.97,70.1,243100.0,55.8265,56.1376,55.8106,55.9143,243100.0
2010-11-08 09:50:00,70.11,70.25,69.95,70.03,199300.0,55.9222,56.0339,55.7946,55.8584,199300.0
2010-11-08 10:00:00,70.04,70.08,69.91,70.04,163000.0,55.8664,55.8983,55.7627,55.8664,163000.0
2010-11-08 10:10:00,70.05,70.19,70.0,70.08,113400.0,55.8744,55.9861,55.8345,55.8983,113400.0
2010-11-08 10:20:00,70.08,70.12,70.0,70.11,106000.0,55.8983,55.9302,55.8345,55.9222,106000.0
2010-11-08 10:30:00,70.11,70.26,70.0,70.07,134800.0,55.9222,56.0419,55.8345,55.8903,134800.0
2010-11-08 10:40:00,70.05,70.16,70.0,70.06,85700.0,55.8744,55.9621,55.8345,55.8824,85700.0
2010-11-08 10:50:00,70.04,70.04,69.9,69.97,99700.0,55.8664,55.8664,55.7547,55.8106,99700.0
2010-11-08 11:00:00,69.96,69.97,69.85,69.92,90400.0,55.8026,55.8106,55.7149,55.7707,90400.0
2010-11-08 11:10:00,69.91,69.99,69.82,69.88,88800.0,55.7627,55.8265,55.6909,55.7388,88800.0
2010-11-08 11:20:00,69.87,69.91,69.82,69.83,83300.0,55.7308,55.7627,55.6909,55.6989,83300.0
2010-11-08 11:30:00,69.84,70.0,69.84,69.92,91600.0,55.7069,55.8345,55.7069,55.7707,91600.0
2010-11-08 11:40:00,69.91,69.97,69.82,69.96,70500.0,55.7627,55.8106,55.6909,55.8026,70500.0
2010-11-08 11:50:00,69.97,70.3,69.96,70.27,111400.0,55.8106,56.0738,55.8026,56.0499,111400.0
2010-11-08 12:00:00,70.29,70.29,70.1,70.13,59000.0,56.0658,56.0658,55.9143,55.9382,59000.0
2010-11-08 12:10:00,70.13,70.19,70.1,70.19,33700.0,55.9382,55.9861,55.9143,55.9861,33700.0
2010-11-08 12:20:00,70.18,70.29,70.13,70.24,63200.0,55.9781,56.0658,55.9382,56.0259,63200.0
2010-11-08 12:30:00,70.24,70.26,70.09,70.2,34800.0,56.0259,56.0419,55.9063,55.994,34800.0
2010-11-08 12:40:00,70.2,70.25,70.13,70.13,22200.0,55.994,56.0339,55.9382,55.9382,22200.0
2010-11-08 12:50:00,70.13,70.23,70.13,70.16,28500.0,55.9382,56.018,55.9382,55.9621,28500.0
2010-11-08 13:00:00,70.16,70.18,70.11,70.12,33500.0,55.9621,55.9781,55.9222,55.9302,33500.0
2010-11-08 13:10:00,70.11,70.3,70.11,70.25,48100.0,55.9222,56.0738,55.9222,56.0339,48100.0
2010-11-08 13:20:00,70.24,70.41,70.24,70.27,42900.0,56.0259,56.1615,56.0259,56.0499,42900.0
2010-11-08 13:30:00,70.27,70.32,70.21,70.26,44500.0,56.0499,56.0897,56.002,56.0419,44500.0
2010-11-08 13:40:00,70.25,70.31,70.17,70.29,31500.0,56.0339,56.0818,55.9701,56.0658,31500.0
2010-11-08 13:50:00,70.31,70.31,70.2,70.24,22300.0,56.0818,56.0818,55.994,56.0259,22300.0
2010-11-08 14:00:00,70.25,70.38,70.22,70.37,45300.0,56.0339,56.1376,56.01,56.1296,45300.0
2010-11-08 14:10:00,70.36,70.37,70.23,70.28,43300.0,56.1216,56.1296,56.018,56.0578,43300.0
2010-11-08 14:20:00,70.29,70.33,70.23,70.27,55700.0,56.0658,56.0977,56.018,56.0499,55700.0
2010-11-08 14:30:00,70.27,70.28,70.16,70.22,65700.0,56.0499,56.0578,55.9621,56.01,65700.0
2010-11-08 14:40:00,70.21,70.27,70.19,70.19,37300.0,56.002,56.0499,55.9861,55.9861,37300.0
2010-11-08 14:50:00,70.18,70.19,70.13,70.16,39600.0,55.9781,55.9861,55.9382,55.9621,39600.0
2010-11-08 15:00:00,70.17,70.27,70.16,70.17,61300.0,55.9701,56.0499,55.9621,55.9701,61300.0
2010-11-08 15:10:00,70.16,70.21,70.09,70.16,64500.0,55.9621,56.002,55.9063,55.9621,64500.0
2010-11-08 15:20:00,70.15,70.22,70.11,70.21,62500.0,55.9541,56.01,55.9222,56.002,62500.0
2010-11-08 15:30:00,70.21,70.28,70.15,70.2,85800.0,56.002,56.0578,55.9541,55.994,85800.0
2010-11-08 15:40:00,70.2,70.3,70.14,70.2,164700.0,55.994,56.0738,55.9462,55.994,164700.0
2010-11-08 15:50:00,70.2,70.24,70.07,70.21,365800.0,55.994,56.0259,55.8903,56.002,365800.0
2010-11-09 09:30:00,70.27,70.55,70.12,70.13,151300.0,56.0499,56.2732,55.9302,55.9382,151300.0
2010-11-09 09:40:00,70.12,70.19,69.93,70.14,132200.0,55.9302,55.9861,55.7787,55.9462,132200.0
2010-11-09 09:50:00,70.14,70.15,70.0,70.05,122700.0,55.9462,55.9541,55.8345,55.8744,122700.0
2010-11-09 10:00:00,70.07,70.35,70.05,70.26,122900.0,55.8903,56.1137,55.8744,56.0419,122900.0
2010-11-09 10:10:00,70.25,70.4,70.22,70.23,81800.0,56.0339,56.1536,56.01,56.018,81800.0
2010-11-09 10:20:00,70.22,70.23,70.09,70.09,96000.0,56.01,56.018,55.9063,55.9063,96000.0
2010-11-09 10:30:00,70.09,70.15,69.96,69.97,106400.0,55.9063,55.9541,55.8026,55.8106,106400.0
2010-11-09 10:40:00,69.97,70.05,69.97,70.05,69200.0,55.8106,55.8744,55.8106,55.8744,69200.0
2010-11-09 10:50:00,70.04,70.05,69.91,69.97,59800.0,55.8664,55.8744,55.7627,55.8106,59800.0
2010-11-09 11:00:00,69.96,70.0,69.9,69.94,40700.0,55.8026,55.8345,55.7547,55.7866,40700.0
2010-11-09 11:10:00,69.93,69.94,69.77,69.92,101300.0,55.7787,55.7866,55.651,55.7707,101300.0
2010-11-09 11:20:00,69.93,69.98,69.77,69.92,80800.0,55.7787,55.8185,55.651,55.7707,80800.0
2010-11-09 11:30:00,69.91,69.96,69.8,69.96,50000.0,55.7627,55.8026,55.675,55.8026,50000.0
2010-11-09 11:40:00,69.95,70.01,69.93,69.93,49500.0,55.7946,55.8425,55.7787,55.7787,49500.0
2010-11-09 11:50:00,69.94,69.96,69.59,69.6,129800.0,55.7866,55.8026,55.5075,55.5154,129800.0
2010-11-09 12:00:00,69.59,69.7,69.56,69.7,67800.0,55.5075,55.5952,55.4835,55.5952,67800.0
2010-11-09 12:10:00,69.69,69.7,69.54,69.58,80900.0,55.5872,55.5952,55.4676,55.4995,80900.0
2010-11-09 12:20:00,69.6,69.61,69.51,69.6,41500.0,55.5154,55.5234,55.4437,55.5154,41500.0
2010-11-09 12:30:00,69.61,69.68,69.52,69.54,52700.0,55.5234,55.5793,55.4516,55.4676,52700.0
2010-11-09 12:40:00,69.55,69.56,69.48,69.49,105100.0,55.4756,55.4835,55.4197,55.4277,105100.0
2010-11-09 12:50:00,69.5,69.71,69.5,69.59,61400.0,55.4357,55.6032,55.4357,55.5075,61400.0
2010-11-09 13:00:00,69.58,69.76,69.55,69.73,38000.0,55.4995,55.6431,55.4756,55.6191,38000.0
2010-11-09 13:10:00,69.74,69.89,69.7,69.7,71100.0,55.6271,55.7468,55.5952,55.5952,71100.0
2010-11-09 13:20:00,69.71,69.72,69.48,69.56,102000.0,55.6032,55.6112,55.4197,55.4835,102000.0
2010-11-09 13:30:00,69.56,69.72,69.49,69.52,83900.0,55.4835,55.6112,55.4277,55.4516,83900.0
2010-11-09 13:40:00,69.53,69.56,69.32,69.39,111800.0,55.4596,55.4835,55.2921,55.3479,111800.0
2010-11-09 13:50:00,69.4,69.56,69.35,69.52,84900.0,55.3559,55.4835,55.316,55.4516,84900.0
2010-11-09 14:00:00,69.53,69.61,69.49,69.6,66800.0,55.4596,55.5234,55.4277,55.5154,66800.0
2010-11-09 14:10:00,69.59,69.7,69.53,69.57,99900.0,55.5075,55.5952,55.4596,55.4915,99900.0
2010-11-09 14:20:00,69.59,69.59,69.5,69.55,41500.0,55.5075,55.5075,55.4357,55.4756,41500.0
2010-11-09 14:30:00,69.55,69.73,69.55,69.67,58400.0,55.4756,55.6191,55.4756,55.5713,58400.0
2010-11-09 14:40:00,69.67,69.73,69.59,69.66,49600.0,55.5713,55.6191,55.5075,55.5633,49600.0
2010-11-09 14:50:00,69.64,69.67,69.54,69.56,64000.0,55.5474,55.5713,55.4676,55.4835,64000.0
2010-11-09 15:00:00,69.57,69.57,69.4,69.41,97800.0,55.4915,55.4915,55.3559,55.3639,97800.0
2010-11-09 15:10:00,69.4,69.46,69.32,69.4,126600.0,55.3559,55.4038,55.2921,55.3559,126600.0
2010-11-09 15:20:00,69.41,69.41,69.3,69.32,105200.0,55.3639,55.3639,55.2762,55.2921,105200.0
2010-11-09 15:30:00,69.31,69.4,69.16,69.18,208100.0,55.2841,55.3559,55.1645,55.1804,208100.0
2010-11-09 15:40:00,69.19,69.25,68.83,68.84,463400.0,55.1884,55.2363,54.9013,54.9092,463400.0
2010-11-09 15:50:00,68.85,69.23,68.83,69.2,557200.0,54.9172,55.2203,54.9013,55.1964,557200.0
2010-11-10 09:30:00,67.69,67.69,66.79,66.99,1216700.0,53.992,53.992,53.2741,53.4336,1216700.0
2010-11-10 09:40:00,66.98,67.3,66.82,66.96,603700.0,53.4256,53.6809,53.298,53.4097,603700.0
2010-11-10 09:50:00,66.96,67.07,66.85,66.99,405600.0,53.4097,53.4974,53.3219,53.4336,405600.0
2010-11-10 10:00:00,66.98,67.3,66.9,67.06,340700.0,53.4256,53.6809,53.3618,53.4895,340700.0
2010-11-10 10:10:00,67.04,67.3,67.04,67.25,185200.0,53.4735,53.6809,53.4735,53.641,185200.0
2010-11-10 10:20:00,67.27,67.47,67.15,67.28,145300.0,53.657,53.8165,53.5612,53.6649,145300.0
2010-11-10 10:30:00,67.29,67.47,67.25,67.41,159500.0,53.6729,53.8165,53.641,53.7686,159500.0
2010-11-10 10:40:00,67.43,67.5,67.35,67.36,187800.0,53.7846,53.8404,53.7208,53.7287,187800.0
2010-11-10 10:50:00,67.36,67.48,67.2,67.24,194500.0,53.7287,53.8245,53.6011,53.633,194500.0
2010-11-10 11:00:00,67.22,67.24,66.99,66.99,222700.0,53.6171,53.633,53.4336,53.4336,222700.0
2010-11-10 11:10:00,66.99,67.05,66.94,67.0,139500.0,53.4336,53.4815,53.3937,53.4416,139500.0
2010-11-10 11:20:00,67.0,67.02,66.86,66.98,180900.0,53.4416,53.4575,53.3299,53.4256,180900.0
2010-11-10 11:30:00,66.98,67.08,66.91,67.02,190100.0,53.4256,53.5054,53.3698,53.4575,190100.0
2010-11-10 11:40:00,67.0,67.1,66.94,67.09,148000.0,53.4416,53.5214,53.3937,53.5134,148000.0
2010-11-10 11:50:00,67.1,67.3,67.09,67.13,155800.0,53.5214,53.6809,53.5134,53.5453,155800.0
2010-11-10 12:00:00,67.12,67.13,66.98,66.98,163000.0,53.5373,53.5453,53.4256,53.4256,163000.0
2010-11-10 12:10:00,66.98,67.01,66.96,66.98,97500.0,53.4256,53.4496,53.4097,53.4256,97500.0
2010-11-10 12:20:00,66.97,67.0,66.9,66.94,113600.0,53.4177,53.4416,53.3618,53.3937,113600.0
2010-11-10 12:30:00,66.94,67.1,66.91,67.1,118600.0,53.3937,53.5214,53.3698,53.5214,118600.0
2010-11-10 12:40:00,67.1,67.11,67.0,67.05,83000.0,53.5214,53.5293,53.4416,53.4815,83000.0
2010-11-10 12:50:00,67.04,67.12,67.02,67.05,88200.0,53.4735,53.5373,53.4575,53.4815,88200.0
2010-11-10 13:00:00,67.05,67.23,66.96,67.15,140800.0,53.4815,53.6251,53.4097,53.5612,140800.0
2010-11-10 13:10:00,67.16,67.28,67.11,67.23,162700.0,53.5692,53.6649,53.5293,53.6251,162700.0
2010-11-10 13:20:00,67.22,67.39,66.94,67.0,483500.0,53.6171,53.7527,53.3937,53.4416,483500.0
2010-11-10 13:30:00,67.0,67.08,66.84,67.01,345800.0,53.4416,53.5054,53.314,53.4496,345800.0
2010-11-10 13:40:00,67.02,67.02,66.91,66.96,210800.0,53.4575,53.4575,53.3698,53.4097,210800.0
2010-11-10 13:50:00,66.96,67.19,66.86,67.12,179400.0,53.4097,53.5931,53.3299,53.5373,179400.0
2010-11-10 14:00:00,67.12,67.35,67.12,67.28,239200.0,53.5373,53.7208,53.5373,53.6649,239200.0
2010-11-10 14:10:00,67.29,67.29,66.94,67.09,192800.0,53.6729,53.6729,53.3937,53.5134,192800.0
2010-11-10 14:20:00,67.11,67.23,67.01,67.22,96400.0,53.5293,53.6251,53.4496,53.6171,96400.0
2010-11-10 14:30:00,67.21,67.23,67.09,67.18,110700.0,53.6091,53.6251,53.5134,53.5852,110700.0
2010-11-10 14:40:00,67.19,67.2,67.02,67.04,126700.0,53.5931,53.6011,53.4575,53.4735,126700.0
2010-11-10 14:50:00,67.05,67.17,66.99,67.15,179000.0,53.4815,53.5772,53.4336,53.5612,179000.0
2010-11-10 15:00:00,67.16,67.23,67.1,67.13,231300.0,53.5692,53.6251,53.5214,53.5453,231300.0
2010-11-10 15:10:00,67.13,67.23,67.08,67.22,211500.0,53.5453,53.6251,53.5054,53.6171,211500.0
2010-11-10 15:20:00,67.22,67.25,67.13,67.25,211600.0,53.6171,53.641,53.5453,53.641,211600.0
2010-11-10 15:30:00,67.25,67.26,67.11,67.15,301400.0,53.641,53.649,53.5293,53.5612,301400.0
2010-11-10 15:40:00,67.14,67.2,67.06,67.07,318300.0,53.5533,53.6011,53.4895,53.4974,318300.0
2010-11-10 15:50:00,67.07,67.12,66.98,67.05,852400.0,53.4974,53.5373,53.4256,53.4815,852400.0
2010-11-11 09:30:00,66.59,66.7,66.11,66.46,502200.0,53.1146,53.2023,52.7317,53.0109,502200.0
2010-11-11 09:40:00,66.45,66.47,66.06,66.17,311700.0,53.0029,53.0188,52.6918,52.7796,311700.0
2010-11-11 09:50:00,66.16,66.16,65.78,65.93,439600.0,52.7716,52.7716,52.4685,52.5881,439600.0
2010-11-11 10:00:00,65.92,65.95,65.61,65.8,364300.0,52.5801,52.6041,52.3329,52.4844,364300.0
2010-11-11 10:10:00,65.82,66.01,65.6,65.73,403100.0,52.5004,52.6519,52.3249,52.4286,403100.0
2010-11-11 10:20:00,65.72,65.74,65.59,65.7,243500.0,52.4206,52.4366,52.3169,52.4047,243500.0
2010-11-11 10:30:00,65.73,65.73,65.43,65.5,287400.0,52.4286,52.4286,52.1893,52.2451,287400.0
2010-11-11 10:40:00,65.48,65.52,65.3,65.45,267900.0,52.2292,52.2611,52.0856,52.2053,267900.0
2010-11-11 10:50:00,65.44,65.7,65.4,65.69,200100.0,52.1973,52.4047,52.1654,52.3967,200100.0
2010-11-11 11:00:00,65.69,65.72,65.45,65.47,193500.0,52.3967,52.4206,52.2053,52.2212,193500.0
2010-11-11 11:10:00,65.47,65.47,65.25,65.42,352500.0,52.2212,52.2212,52.0457,52.1813,352500.0
2010-11-11 11:20:00,65.42,65.45,65.2,65.24,236800.0,52.1813,52.2053,52.0058,52.0378,236800.0
2010-11-11 11:30:00,65.24,65.41,65.24,65.31,147900.0,52.0378,52.1734,52.0378,52.0936,147900.0
2010-11-11 11:40:00,65.31,65.57,65.25,65.55,191000.0,52.0936,52.301,52.0457,52.285,191000.0
2010-11-11 11:50:00,65.55,65.61,65.4,65.41,130400.0,52.285,52.3329,52.1654,52.1734,130400.0
2010-11-11 12:00:00,65.4,65.65,65.4,65.56,152100.0,52.1654,52.3648,52.1654,52.293,152100.0
2010-11-11 12:10:00,65.55,65.62,65.5,65.56,93400.0,52.285,52.3409,52.2451,52.293,93400.0
2010-11-11 12:20:00,65.57,65.59,65.49,65.57,114400.0,52.301,52.3169,52.2372,52.301,114400.0
2010-11-11 12:30:00,65.57,65.61,65.5,65.59,69900.0,52.301,52.3329,52.2451,52.3169,69900.0
2010-11-11 12:40:00,65.59,65.7,65.58,65.67,90400.0,52.3169,52.4047,52.309,52.3807,90400.0
2010-11-11 12:50:00,65.66,65.67,65.53,65.58,78500.0,52.3728,52.3807,52.2691,52.309,78500.0
2010-11-11 13:00:00,65.57,65.58,65.4,65.45,141700.0,52.301,52.309,52.1654,52.2053,141700.0
2010-11-11 13:10:00,65.44,65.57,65.42,65.48,100500.0,52.1973,52.301,52.1813,52.2292,100500.0
2010-11-11 13:20:00,65.49,65.56,65.32,65.36,140400.0,52.2372,52.293,52.1016,52.1335,140400.0
2010-11-11 13:30:00,65.37,65.54,65.36,65.54,136700.0,52.1414,52.277,52.1335,52.277,136700.0
2010-11-11 13:40:00,65.54,65.7,65.54,65.69,137000.0,52.277,52.4047,52.277,52.3967,137000.0
2010-11-11 13:50:00,65.69,65.73,65.6,65.66,226800.0,52.3967,52.4286,52.3249,52.3728,226800.0
2010-11-11 14:00:00,65.67,65.7,65.55,65.56,172900.0,52.3807,52.4047,52.285,52.293,172900.0
2010-11-11 14:10:00,65.55,65.68,65.52,65.67,152200.0,52.285,52.3887,52.2611,52.3807,152200.0
2010-11-11 14:20:00,65.67,65.71,65.56,65.63,95800.0,52.3807,52.4126,52.293,52.3488,95800.0
2010-11-11 14:30:00,65.63,65.72,65.58,65.59,126900.0,52.3488,52.4206,52.309,52.3169,126900.0
2010-11-11 14:40:00,65.59,65.67,65.55,65.57,124500.0,52.3169,52.3807,52.285,52.301,124500.0
2010-11-11 14:50:00,65.57,65.57,65.3,65.31,254900.0,52.301,52.301,52.0856,52.0936,254900.0
2010-11-11 15:00:00,65.31,65.33,65.23,65.26,204000.0,52.0936,52.1095,52.0298,52.0537,204000.0
2010-11-11 15:10:00,65.25,65.29,65.12,65.14,286100.0,52.0457,52.0776,51.942,51.958,286100.0
2010-11-11 15:20:00,65.15,65.21,65.04,65.08,346800.0,51.966,52.0138,51.8782,51.9101,346800.0
2010-11-11 15:30:00,65.08,65.17,65.05,65.16,432300.0,51.9101,51.9819,51.8862,51.9739,432300.0
2010-11-11 15:40:00,65.16,65.23,65.07,65.13,460300.0,51.9739,52.0298,51.9022,51.95,460300.0
2010-11-11 15:50:00,65.14,65.39,65.13,65.37,1058700.0,51.958,52.1574,51.95,52.1414,1058700.0
2010-11-12 09:30:00,65.01,65.25,64.5,64.5,552400.0,51.8543,52.0457,51.4475,51.4475,552400.0
2010-11-12 09:40:00,64.51,64.53,64.2,64.21,783200.0,51.4555,51.4714,51.2082,51.2162,783200.0
2010-11-12 09:50:00,64.21,64.4,63.5,63.79,1208400.0,51.2162,51.3677,50.6499,50.8812,1208400.0
2010-11-12 10:00:00,63.78,64.0,63.38,63.57,858000.0,50.8732,51.0487,50.5542,50.7057,858000.0
2010-11-12 10:10:00,63.61,64.01,63.48,63.91,691600.0,50.7376,51.0567,50.6339,50.9769,691600.0
2010-11-12 10:20:00,63.9,64.0,63.66,63.8,505300.0,50.9689,51.0487,50.7775,50.8892,505300.0
2010-11-12 10:30:00,63.83,64.05,63.63,63.82,568600.0,50.9131,51.0886,50.7536,50.9051,568600.0
2010-11-12 10:40:00,63.81,63.89,63.55,63.84,572800.0,50.8971,50.9609,50.6898,50.9211,572800.0
2010-11-12 10:50:00,63.83,63.85,63.6,63.68,325200.0,50.9131,50.929,50.7296,50.7934,325200.0
2010-11-12 11:00:00,63.67,63.94,63.66,63.8,365800.0,50.7855,51.0008,50.7775,50.8892,365800.0
2010-11-12 11:10:00,63.79,63.95,63.72,63.87,220900.0,50.8812,51.0088,50.8253,50.945,220900.0
2010-11-12 11:20:00,63.88,64.03,63.8,63.82,185100.0,50.953,51.0726,50.8892,50.9051,185100.0
2010-11-12 11:30:00,63.83,63.87,63.74,63.75,270300.0,50.9131,50.945,50.8413,50.8493,270300.0
2010-11-12 11:40:00,63.76,63.83,63.72,63.79,294400.0,50.8573,50.9131,50.8253,50.8812,294400.0
2010-11-12 11:50:00,63.81,63.81,63.65,63.7,304900.0,50.8971,50.8971,50.7695,50.8094,304900.0
2010-11-12 12:00:00,63.69,63.8,63.63,63.74,366400.0,50.8014,50.8892,50.7536,50.8413,366400.0
2010-11-12 12:10:00,63.73,63.76,63.55,63.58,281100.0,50.8333,50.8573,50.6898,50.7137,281100.0
2010-11-12 12:20:00,63.57,63.62,63.33,63.33,387500.0,50.7057,50.7456,50.5143,50.5143,387500.0
2010-11-12 12:30:00,63.33,63.55,63.3,63.4,274600.0,50.5143,50.6898,50.4903,50.5701,274600.0
2010-11-12 12:40:00,63.39,63.39,63.14,63.14,431100.0,50.5621,50.5621,50.3627,50.3627,431100.0
2010-11-12 12:50:00,63.14,63.3,63.09,63.09,325000.0,50.3627,50.4903,50.3228,50.3228,325000.0
2010-11-12 13:00:00,63.09,63.16,63.01,63.14,228500.0,50.3228,50.3787,50.259,50.3627,228500.0
2010-11-12 13:10:00,63.13,63.36,63.09,63.3,281000.0,50.3547,50.5382,50.3228,50.4903,281000.0
2010-11-12 13:20:00,63.31,63.54,63.26,63.43,137100.0,50.4983,50.6818,50.4584,50.594,137100.0
2010-11-12 13:30:00,63.43,63.52,63.32,63.51,96200.0,50.594,50.6658,50.5063,50.6578,96200.0
2010-11-12 13:40:00,63.51,63.59,63.49,63.54,128800.0,50.6578,50.7217,50.6419,50.6818,128800.0
2010-11-12 13:50:00,63.54,63.56,63.44,63.48,127900.0,50.6818,50.6977,50.602,50.6339,127900.0
2010-11-12 14:00:00,63.47,63.54,63.32,63.44,174100.0,50.6259,50.6818,50.5063,50.602,174100.0
2010-11-12 14:10:00,63.44,63.5,63.29,63.4,200200.0,50.602,50.6499,50.4824,50.5701,200200.0
2010-11-12 14:20:00,63.4,63.45,63.3,63.39,185800.0,50.5701,50.61,50.4903,50.5621,185800.0
2010-11-12 14:30:00,63.38,63.47,63.36,63.38,234200.0,50.5542,50.6259,50.5382,50.5542,234200.0
2010-11-12 14:40:00,63.38,63.45,63.3,63.42,175600.0,50.5542,50.61,50.4903,50.5861,175600.0
2010-11-12 14:50:00,63.43,63.54,63.37,63.53,561900.0,50.594,50.6818,50.5462,50.6738,561900.0
2010-11-12 15:00:00,63.53,63.58,63.48,63.52,341100.0,50.6738,50.7137,50.6339,50.6658,341100.0
2010-11-12 15:10:00,63.51,63.54,63.35,63.38,359900.0,50.6578,50.6818,50.5302,50.5542,359900.0
2010-11-12 15:20:00,63.38,63.42,63.02,63.1,410400.0,50.5542,50.5861,50.267,50.3308,410400.0
2010-11-12 15:30:00,63.1,63.22,63.03,63.18,353500.0,50.3308,50.4265,50.275,50.3946,353500.0
2010-11-12 15:40:00,63.18,63.18,63.06,63.08,582000.0,50.3946,50.3946,50.2989,50.3149,582000.0
2010-11-12 15:50:00,63.08,63.13,63.04,63.08,1148700.0,50.3149,50.3547,50.283,50.3149,1148700.0
2010-11-15 09:30:00,63.35,63.5,63.0,63.14,549300.0,50.5302,50.6499,50.2511,50.3627,549300.0
2010-11-15 09:40:00,63.11,63.21,63.03,63.04,322400.0,50.3388,50.4186,50.275,50.283,322400.0
2010-11-15 09:50:00,63.03,63.09,62.62,62.88,378000.0,50.275,50.3228,49.9479,50.1553,378000.0
2010-11-15 10:00:00,62.86,62.9,62.72,62.78,222400.0,50.1394,50.1713,50.0277,50.0756,222400.0
2010-11-15 10:10:00,62.78,63.1,62.77,62.94,190500.0,50.0756,50.3308,50.0676,50.2032,190500.0
2010-11-15 10:20:00,62.94,63.31,62.87,63.22,387700.0,50.2032,50.4983,50.1474,50.4265,387700.0
2010-11-15 10:30:00,63.22,63.41,63.12,63.34,536000.0,50.4265,50.5781,50.3468,50.5222,536000.0
2010-11-15 10:40:00,63.36,63.39,63.31,63.33,332700.0,50.5382,50.5621,50.4983,50.5143,332700.0
2010-11-15 10:50:00,63.35,63.38,63.26,63.33,266100.0,50.5302,50.5542,50.4584,50.5143,266100.0
2010-11-15 11:00:00,63.34,63.38,63.24,63.38,190800.0,50.5222,50.5542,50.4425,50.5542,190800.0
2010-11-15 11:10:00,63.37,63.38,63.32,63.32,171100.0,50.5462,50.5542,50.5063,50.5063,171100.0
2010-11-15 11:20:00,63.33,63.38,63.32,63.36,113200.0,50.5143,50.5542,50.5063,50.5382,113200.0
2010-11-15 11:30:00,63.35,63.47,63.31,63.45,160900.0,50.5302,50.6259,50.4983,50.61,160900.0
2010-11-15 11:40:00,63.46,63.63,63.44,63.63,416500.0,50.618,50.7536,50.602,50.7536,416500.0
2010-11-15 11:50:00,63.63,63.7,63.52,63.65,232100.0,50.7536,50.8094,50.6658,50.7695,232100.0
2010-11-15 12:00:00,63.65,63.86,63.65,63.85,931700.0,50.7695,50.937,50.7695,50.929,931700.0
2010-11-15 12:10:00,63.86,63.86,63.64,63.73,199100.0,50.937,50.937,50.7615,50.8333,199100.0
2010-11-15 12:20:00,63.74,64.1,63.73,63.96,339800.0,50.8413,51.1285,50.8333,51.0168,339800.0
2010-11-15 12:30:00,63.96,64.09,63.84,64.06,262900.0,51.0168,51.1205,50.9211,51.0965,262900.0
2010-11-15 12:40:00,64.06,64.1,63.91,63.98,101500.0,51.0965,51.1285,50.9769,51.0327,101500.0
2010-11-15 12:50:00,63.98,64.09,63.96,64.02,84000.0,51.0327,51.1205,51.0168,51.0646,84000.0
2010-11-15 13:00:00,64.04,64.04,63.68,63.75,157900.0,51.0806,51.0806,50.7934,50.8493,157900.0
2010-11-15 13:10:00,63.75,64.03,63.73,64.01,108100.0,50.8493,51.0726,50.8333,51.0567,108100.0
2010-11-15 13:20:00,64.02,64.05,63.95,63.99,103100.0,51.0646,51.0886,51.0088,51.0407,103100.0
2010-11-15 13:30:00,63.98,64.03,63.84,63.84,81300.0,51.0327,51.0726,50.9211,50.9211,81300.0
2010-11-15 13:40:00,63.85,63.92,63.82,63.92,73800.0,50.929,50.9849,50.9051,50.9849,73800.0
2010-11-15 13:50:00,63.91,63.91,63.72,63.77,121400.0,50.9769,50.9769,50.8253,50.8652,121400.0
2010-11-15 14:00:00,63.77,63.85,63.71,63.81,98500.0,50.8652,50.929,50.8174,50.8971,98500.0
2010-11-15 14:10:00,63.8,63.81,63.69,63.7,170600.0,50.8892,50.8971,50.8014,50.8094,170600.0
2010-11-15 14:20:00,63.7,63.83,63.62,63.83,132800.0,50.8094,50.9131,50.7456,50.9131,132800.0
2010-11-15 14:30:00,63.82,63.84,63.67,63.77,141700.0,50.9051,50.9211,50.7855,50.8652,141700.0
2010-11-15 14:40:00,63.78,64.01,63.75,64.01,382900.0,50.8732,51.0567,50.8493,51.0567,382900.0
2010-11-15 14:50:00,64.01,64.01,63.89,63.9,355800.0,51.0567,51.0567,50.9609,50.9689,355800.0
2010-11-15 15:00:00,63.91,63.91,63.8,63.89,127800.0,50.9769,50.9769,50.8892,50.9609,127800.0
2010-11-15 15:10:00,63.9,64.03,63.75,63.81,267900.0,50.9689,51.0726,50.8493,50.8971,267900.0
2010-11-15 15:20:00,63.81,63.94,63.71,63.93,374100.0,50.8971,51.0008,50.8174,50.9929,374100.0
2010-11-15 15:30:00,63.93,63.94,63.78,63.85,194600.0,50.9929,51.0008,50.8732,50.929,194600.0
2010-11-15 15:40:00,63.85,63.87,63.69,63.69,365300.0,50.929,50.945,50.8014,50.8014,365300.0
2010-11-15 15:50:00,63.69,63.7,63.57,63.63,679000.0,50.8014,50.8094,50.7057,50.7536,679000.0
2010-11-16 09:30:00,63.35,63.35,62.9,63.01,336400.0,50.5302,50.5302,50.1713,50.259,336400.0
2010-11-16 09:40:00,63.02,63.23,62.9,62.95,208100.0,50.267,50.4345,50.1713,50.2112,208100.0
2010-11-16 09:50:00,62.96,63.04,62.71,62.75,223300.0,50.2191,50.283,50.0197,50.0516,223300.0
2010-11-16 10:00:00,62.73,62.76,62.56,62.67,421300.0,50.0357,50.0596,49.9001,49.9878,421300.0
2010-11-16 10:10:00,62.66,62.89,62.59,62.8,379100.0,49.9799,50.1633,49.924,50.0915,379100.0
2010-11-16 10:20:00,62.81,62.81,62.44,62.57,246000.0,50.0995,50.0995,49.8044,49.9081,246000.0
2010-11-16 10:30:00,62.56,62.58,62.2,62.25,259500.0,49.9001,49.916,49.6129,49.6528,259500.0
2010-11-16 10:40:00,62.25,62.68,62.24,62.67,277100.0,49.6528,49.9958,49.6448,49.9878,277100.0
2010-11-16 10:50:00,62.67,62.68,62.36,62.43,166000.0,49.9878,49.9958,49.7406,49.7964,166000.0
2010-11-16 11:00:00,62.46,62.54,62.26,62.42,351200.0,49.8203,49.8841,49.6608,49.7884,351200.0
2010-11-16 11:10:00,62.42,62.64,62.4,62.42,146100.0,49.7884,49.9639,49.7725,49.7884,146100.0
2010-11-16 11:20:00,62.41,62.48,62.29,62.37,175500.0,49.7804,49.8363,49.6847,49.7485,175500.0
2010-11-16 11:30:00,62.36,62.45,62.29,62.34,127100.0,49.7406,49.8124,49.6847,49.7246,127100.0
2010-11-16 11:40:00,62.34,62.37,61.98,62.01,404500.0,49.7246,49.7485,49.4375,49.4614,404500.0
2010-11-16 11:50:00,62.01,62.04,61.84,61.92,244500.0,49.4614,49.4853,49.3258,49.3896,244500.0
2010-11-16 12:00:00,61.95,62.11,61.89,62.03,167300.0,49.4135,49.5412,49.3657,49.4773,167300.0
2010-11-16 12:10:00,62.02,62.17,61.9,62.05,127400.0,49.4694,49.589,49.3737,49.4933,127400.0
2010-11-16 12:20:00,62.06,62.12,61.93,62.09,89800.0,49.5013,49.5491,49.3976,49.5252,89800.0
2010-11-16 12:30:00,62.09,62.17,61.95,62.11,103000.0,49.5252,49.589,49.4135,49.5412,103000.0
2010-11-16 12:40:00,62.11,62.15,62.0,62.1,131000.0,49.5412,49.5731,49.4534,49.5332,131000.0
2010-11-16 12:50:00,62.11,62.41,62.1,62.39,116300.0,49.5412,49.7804,49.5332,49.7645,116300.0
2010-11-16 13:00:00,62.4,62.41,62.26,62.35,67900.0,49.7725,49.7804,49.6608,49.7326,67900.0
2010-11-16 13:10:00,62.35,62.38,62.24,62.38,85200.0,49.7326,49.7565,49.6448,49.7565,85200.0
2010-11-16 13:20:00,62.38,62.57,62.34,62.56,123300.0,49.7565,49.9081,49.7246,49.9001,123300.0
2010-11-16 13:30:00,62.56,62.67,62.5,62.66,187400.0,49.9001,49.9878,49.8522,49.9799,187400.0
2010-11-16 13:40:00,62.67,62.7,62.55,62.7,267700.0,49.9878,50.0118,49.8921,50.0118,267700.0
2010-11-16 13:50:00,62.69,63.07,62.68,62.99,359200.0,50.0038,50.3069,49.9958,50.2431,359200.0
2010-11-16 14:00:00,62.99,63.03,62.91,62.99,345300.0,50.2431,50.275,50.1793,50.2431,345300.0
2010-11-16 14:10:00,62.99,63.06,62.94,62.95,242800.0,50.2431,50.2989,50.2032,50.2112,242800.0
2010-11-16 14:20:00,62.94,63.07,62.92,63.01,284200.0,50.2032,50.3069,50.1872,50.259,284200.0
2010-11-16 14:30:00,63.0,63.07,62.82,62.83,282700.0,50.2511,50.3069,50.1075,50.1155,282700.0
2010-11-16 14:40:00,62.83,62.93,62.71,62.87,123900.0,50.1155,50.1952,50.0197,50.1474,123900.0
2010-11-16 14:50:00,62.88,62.95,62.78,62.88,154900.0,50.1553,50.2112,50.0756,50.1553,154900.0
2010-11-16 15:00:00,62.88,62.95,62.82,62.87,145600.0,50.1553,50.2112,50.1075,50.1474,145600.0
2010-11-16 15:10:00,62.87,62.91,62.63,62.72,255700.0,50.1474,50.1793,49.9559,50.0277,255700.0
2010-11-16 15:20:00,62.71,62.86,62.67,62.78,177400.0,50.0197,50.1394,49.9878,50.0756,177400.0
2010-11-16 15:30:00,62.79,62.85,62.59,62.68,254300.0,50.0835,50.1314,49.924,49.9958,254300.0
2010-11-16 15:40:00,62.68,62.77,62.65,62.69,292500.0,49.9958,50.0676,49.9719,50.0038,292500.0
2010-11-16 15:50:00,62.68,62.91,62.63,62.79,586400.0,49.9958,50.1793,49.9559,50.0835,586400.0
2010-11-17 09:30:00,62.63,63.02,62.4,62.48,235900.0,49.9559,50.267,49.7725,49.8363,235900.0
2010-11-17 09:40:00,62.45,62.55,62.17,62.47,186700.0,49.8124,49.8921,49.589,49.8283,186700.0
2010-11-17 09:50:00,62.5,62.55,62.33,62.42,112400.0,49.8522,49.8921,49.7166,49.7884,112400.0
2010-11-17 10:00:00,62.44,62.64,62.42,62.49,135900.0,49.8044,49.9639,49.7884,49.8443,135900.0
2010-11-17 10:10:00,62.5,62.69,62.48,62.54,739600.0,49.8522,50.0038,49.8363,49.8841,739600.0
2010-11-17 10:20:00,62.53,62.61,62.46,62.54,221000.0,49.8762,49.94,49.8203,49.8841,221000.0
2010-11-17 10:30:00,62.55,62.55,62.29,62.35,270500.0,49.8921,49.8921,49.6847,49.7326,270500.0
2010-11-17 10:40:00,62.35,62.52,62.32,62.43,162900.0,49.7326,49.8682,49.7087,49.7964,162900.0
2010-11-17 10:50:00,62.42,62.5,62.34,62.44,103600.0,49.7884,49.8522,49.7246,49.8044,103600.0
2010-11-17 11:00:00,62.44,62.53,62.36,62.45,105000.0,49.8044,49.8762,49.7406,49.8124,105000.0
2010-11-17 11:10:00,62.45,62.61,62.4,62.53,313300.0,49.8124,49.94,49.7725,49.8762,313300.0
2010-11-17 11:20:00,62.55,62.6,62.47,62.53,124600.0,49.8921,49.932,49.8283,49.8762,124600.0
2010-11-17 11:30:00,62.49,62.52,62.44,62.51,124800.0,49.8443,49.8682,49.8044,49.8602,124800.0
2010-11-17 11:40:00,62.52,62.7,62.5,62.52,137800.0,49.8682,50.0118,49.8522,49.8682,137800.0
2010-11-17 11:50:00,62.55,62.74,62.54,62.71,229700.0,49.8921,50.0437,49.8841,50.0197,229700.0
2010-11-17 12:00:00,62.71,62.77,62.67,62.7,194500.0,50.0197,50.0676,49.9878,50.0118,194500.0
2010-11-17 12:10:00,62.7,62.77,62.67,62.69,121400.0,50.0118,50.0676,49.9878,50.0038,121400.0
2010-11-17 12:20:00,62.69,62.74,62.6,62.67,78000.0,50.0038,50.0437,49.932,49.9878,78000.0
2010-11-17 12:30:00,62.67,62.76,62.6,62.75,98200.0,49.9878,50.0596,49.932,50.0516,98200.0
2010-11-17 12:40:00,62.75,62.76,62.63,62.67,212400.0,50.0516,50.0596,49.9559,49.9878,212400.0
2010-11-17 12:50:00,62.67,62.7,62.64,62.65,35900.0,49.9878,50.0118,49.9639,49.9719,35900.0
2010-11-17 13:00:00,62.65,62.69,62.6,62.66,39100.0,49.9719,50.0038,49.932,49.9799,39100.0
2010-11-17 13:10:00,62.66,62.7,62.62,62.67,47400.0,49.9799,50.0118,49.9479,49.9878,47400.0
2010-11-17 13:20:00,62.66,62.71,62.64,62.71,94600.0,49.9799,50.0197,49.9639,50.0197,94600.0
2010-11-17 13:30:00,62.72,62.85,62.67,62.67,222800.0,50.0277,50.1314,49.9878,49.9878,222800.0
2010-11-17 13:40:00,62.67,62.78,62.61,62.66,217300.0,49.9878,50.0756,49.94,49.9799,217300.0
2010-11-17 13:50:00,62.66,62.7,62.6,62.65,52500.0,49.9799,50.0118,49.932,49.9719,52500.0
2010-11-17 14:00:00,62.65,62.67,62.52,62.55,275400.0,49.9719,49.9878,49.8682,49.8921,275400.0
2010-11-17 14:10:00,62.55,62.66,62.54,62.59,53600.0,49.8921,49.9799,49.8841,49.924,53600.0
2010-11-17 14:20:00,62.58,62.59,62.5,62.54,90100.0,49.916,49.924,49.8522,49.8841,90100.0
2010-11-17 14:30:00,62.54,62.65,62.5,62.63,86100.0,49.8841,49.9719,49.8522,49.9559,86100.0
2010-11-17 14:40:00,62.63,62.65,62.58,62.62,91100.0,49.9559,49.9719,49.916,49.9479,91100.0
2010-11-17 14:50:00,62.61,62.62,62.45,62.49,189500.0,49.94,49.9479,49.8124,49.8443,189500.0
2010-11-17 15:00:00,62.5,62.55,62.32,62.38,241300.0,49.8522,49.8921,49.7087,49.7565,241300.0
2010-11-17 15:10:00,62.38,62.51,62.37,62.44,130700.0,49.7565,49.8602,49.7485,49.8044,130700.0
2010-11-17 15:20:00,62.44,62.48,62.26,62.32,211200.0,49.8044,49.8363,49.6608,49.7087,211200.0
2010-11-17 15:30:00,62.32,62.53,62.28,62.41,264100.0,49.7087,49.8762,49.6768,49.7804,264100.0
2010-11-17 15:40:00,62.4,62.58,62.37,62.57,428000.0,49.7725,49.916,49.7485,49.9081,428000.0
2010-11-17 15:50:00,62.57,62.58,62.46,62.56,601600.0,49.9081,49.916,49.8203,49.9001,601600.0
2010-11-18 09:30:00,63.35,63.63,63.01,63.4,493200.0,50.5302,50.7536,50.259,50.5701,493200.0
2010-11-18 09:40:00,63.4,63.62,63.36,63.4,378500.0,50.5701,50.7456,50.5382,50.5701,378500.0
2010-11-18 09:50:00,63.4,63.4,62.72,62.8,310900.0,50.5701,50.5701,50.0277,50.0915,310900.0
2010-11-18 10:00:00,62.8,63.55,62.8,63.26,409700.0,50.0915,50.6898,50.0915,50.4584,409700.0
2010-11-18 10:10:00,63.26,63.34,63.17,63.21,262400.0,50.4584,50.5222,50.3866,50.4186,262400.0
2010-11-18 10:20:00,63.2,63.3,63.15,63.3,227500.0,50.4106,50.4903,50.3707,50.4903,227500.0
2010-11-18 10:30:00,63.3,63.59,63.28,63.5,312200.0,50.4903,50.7217,50.4744,50.6499,312200.0
2010-11-18 10:40:00,63.5,63.6,63.48,63.6,292800.0,50.6499,50.7296,50.6339,50.7296,292800.0
2010-11-18 10:50:00,63.59,63.84,63.52,63.79,400100.0,50.7217,50.9211,50.6658,50.8812,400100.0
2010-11-18 11:00:00,63.8,63.96,63.76,63.79,217100.0,50.8892,51.0168,50.8573,50.8812,217100.0
2010-11-18 11:10:00,63.77,63.81,63.55,63.58,230200.0,50.8652,50.8971,50.6898,50.7137,230200.0
2010-11-18 11:20:00,63.58,63.6,63.39,63.44,205800.0,50.7137,50.7296,50.5621,50.602,205800.0
2010-11-18 11:30:00,63.44,63.65,63.43,63.58,191200.0,50.602,50.7695,50.594,50.7137,191200.0
2010-11-18 11:40:00,63.58,63.65,63.57,63.57,78700.0,50.7137,50.7695,50.7057,50.7057,78700.0
2010-11-18 11:50:00,63.58,63.72,63.56,63.72,153400.0,50.7137,50.8253,50.6977,50.8253,153400.0
2010-11-18 12:00:00,63.72,63.88,63.71,63.86,148200.0,50.8253,50.953,50.8174,50.937,148200.0
2010-11-18 12:10:00,63.87,63.9,63.74,63.74,134700.0,50.945,50.9689,50.8413,50.8413,134700.0
2010-11-18 12:20:00,63.74,63.81,63.72,63.77,87500.0,50.8413,50.8971,50.8253,50.8652,87500.0
2010-11-18 12:30:00,63.77,63.92,63.75,63.76,131600.0,50.8652,50.9849,50.8493,50.8573,131600.0
2010-11-18 12:40:00,63.76,63.84,63.7,63.82,74900.0,50.8573,50.9211,50.8094,50.9051,74900.0
2010-11-18 12:50:00,63.81,63.93,63.8,63.87,93800.0,50.8971,50.9929,50.8892,50.945,93800.0
2010-11-18 13:00:00,63.86,63.91,63.68,63.81,269000.0,50.937,50.9769,50.7934,50.8971,269000.0
2010-11-18 13:10:00,63.81,63.93,63.81,63.9,86900.0,50.8971,50.9929,50.8971,50.9689,86900.0
2010-11-18 13:20:00,63.92,63.99,63.78,63.79,139600.0,50.9849,51.0407,50.8732,50.8812,139600.0
2010-11-18 13:30:00,63.78,63.85,63.71,63.84,176800.0,50.8732,50.929,50.8174,50.9211,176800.0
2010-11-18 13:40:00,63.84,63.96,63.84,63.91,154600.0,50.9211,51.0168,50.9211,50.9769,154600.0
2010-11-18 13:50:00,63.9,63.98,63.85,63.98,164100.0,50.9689,51.0327,50.929,51.0327,164100.0
2010-11-18 14:00:00,63.98,64.13,63.92,64.12,353200.0,51.0327,51.1524,50.9849,51.1444,353200.0
2010-11-18 14:10:00,64.11,64.14,64.01,64.09,178200.0,51.1364,51.1604,51.0567,51.1205,178200.0
2010-11-18 14:20:00,64.09,64.17,64.05,64.09,365100.0,51.1205,51.1843,51.0886,51.1205,365100.0
2010-11-18 14:30:00,64.08,64.12,64.01,64.12,114200.0,51.1125,51.1444,51.0567,51.1444,114200.0
2010-11-18 14:40:00,64.12,64.29,64.07,64.27,305700.0,51.1444,51.28,51.1045,51.264,305700.0
2010-11-18 14:50:00,64.27,64.37,64.22,64.26,285900.0,51.264,51.3438,51.2242,51.2561,285900.0
2010-11-18 15:00:00,64.27,64.58,64.26,64.55,428800.0,51.264,51.5113,51.2561,51.4874,428800.0
2010-11-18 15:10:00,64.56,64.56,64.42,64.5,347400.0,51.4954,51.4954,51.3837,51.4475,347400.0
2010-11-18 15:20:00,64.5,64.68,64.49,64.63,488100.0,51.4475,51.5911,51.4395,51.5512,488100.0
2010-11-18 15:30:00,64.63,64.63,64.5,64.62,556700.0,51.5512,51.5512,51.4475,51.5432,556700.0
2010-11-18 15:40:00,64.62,64.72,64.57,64.65,755400.0,51.5432,51.623,51.5033,51.5671,755400.0
2010-11-18 15:50:00,64.64,64.68,64.55,64.6,775000.0,51.5592,51.5911,51.4874,51.5273,775000.0
2010-11-19 09:30:00,64.53,64.74,64.1,64.25,905400.0,51.4714,51.6389,51.1285,51.2481,905400.0
2010-11-19 09:40:00,64.25,64.48,63.97,64.09,351600.0,51.2481,51.4316,51.0248,51.1205,351600.0
2010-11-19 09:50:00,64.09,64.19,64.05,64.19,243800.0,51.1205,51.2002,51.0886,51.2002,243800.0
2010-11-19 10:00:00,64.2,64.27,64.05,64.13,240900.0,51.2082,51.264,51.0886,51.1524,240900.0
2010-11-19 10:10:00,64.11,64.3,64.09,64.14,200300.0,51.1364,51.288,51.1205,51.1604,200300.0
2010-11-19 10:20:00,64.14,64.19,64.08,64.17,110300.0,51.1604,51.2002,51.1125,51.1843,110300.0
2010-11-19 10:30:00,64.15,64.27,64.1,64.25,207500.0,51.1683,51.264,51.1285,51.2481,207500.0
2010-11-19 10:40:00,64.26,64.61,64.25,64.54,257400.0,51.2561,51.5352,51.2481,51.4794,257400.0
2010-11-19 10:50:00,64.53,64.61,64.42,64.6,141600.0,51.4714,51.5352,51.3837,51.5273,141600.0
2010-11-19 11:00:00,64.59,64.6,64.33,64.49,143700.0,51.5193,51.5273,51.3119,51.4395,143700.0
2010-11-19 11:10:00,64.48,64.48,64.35,64.41,90500.0,51.4316,51.4316,51.3279,51.3757,90500.0
2010-11-19 11:20:00,64.4,64.54,64.4,64.51,108200.0,51.3677,51.4794,51.3677,51.4555,108200.0
2010-11-19 11:30:00,64.51,64.64,64.51,64.61,150400.0,51.4555,51.5592,51.4555,51.5352,150400.0
2010-11-19 11:40:00,64.61,64.65,64.4,64.45,151600.0,51.5352,51.5671,51.3677,51.4076,151600.0
2010-11-19 11:50:00,64.45,64.53,64.3,64.31,238700.0,51.4076,51.4714,51.288,51.296,238700.0
2010-11-19 12:00:00,64.32,64.4,64.16,64.19,246500.0,51.3039,51.3677,51.1763,51.2002,246500.0
2010-11-19 12:10:00,64.2,64.26,64.15,64.2,76700.0,51.2082,51.2561,51.1683,51.2082,76700.0
2010-11-19 12:20:00,64.2,64.31,64.15,64.27,84900.0,51.2082,51.296,51.1683,51.264,84900.0
2010-11-19 12:30:00,64.27,64.33,64.23,64.27,50200.0,51.264,51.3119,51.2321,51.264,50200.0
2010-11-19 12:40:00,64.27,64.37,64.22,64.26,135000.0,51.264,51.3438,51.2242,51.2561,135000.0
2010-11-19 12:50:00,64.26,64.33,64.2,64.22,172500.0,51.2561,51.3119,51.2082,51.2242,172500.0
2010-11-19 13:00:00,64.24,64.27,63.97,64.09,274500.0,51.2401,51.264,51.0248,51.1205,274500.0
2010-11-19 13:10:00,64.09,64.16,64.01,64.07,126100.0,51.1205,51.1763,51.0567,51.1045,126100.0
2010-11-19 13:20:00,64.07,64.08,63.9,63.95,90100.0,51.1045,51.1125,50.9689,51.0088,90100.0
2010-11-19 13:30:00,63.96,63.98,63.89,63.89,104100.0,51.0168,51.0327,50.9609,50.9609,104100.0
2010-11-19 13:40:00,63.88,63.95,63.83,63.89,94700.0,50.953,51.0088,50.9131,50.9609,94700.0
2010-11-19 13:50:00,63.89,63.91,63.8,63.86,107200.0,50.9609,50.9769,50.8892,50.937,107200.0
2010-11-19 14:00:00,63.88,63.95,63.81,63.92,117600.0,50.953,51.0088,50.8971,50.9849,117600.0
2010-11-19 14:10:00,63.91,63.97,63.9,63.92,76700.0,50.9769,51.0248,50.9689,50.9849,76700.0
2010-11-19 14:20:00,63.91,63.94,63.72,63.77,170300.0,50.9769,51.0008,50.8253,50.8652,170300.0
2010-11-19 14:30:00,63.78,63.82,63.72,63.73,143800.0,50.8732,50.9051,50.8253,50.8333,143800.0
2010-11-19 14:40:00,63.73,63.8,63.68,63.72,149600.0,50.8333,50.8892,50.7934,50.8253,149600.0
2010-11-19 14:50:00,63.74,63.77,63.55,63.56,200300.0,50.8413,50.8652,50.6898,50.6977,200300.0
2010-11-19 15:00:00,63.57,63.67,63.57,63.58,175600.0,50.7057,50.7855,50.7057,50.7137,175600.0
2010-11-19 15:10:00,63.59,63.61,63.39,63.42,323900.0,50.7217,50.7376,50.5621,50.5861,323900.0
2010-11-19 15:20:00,63.42,63.54,63.42,63.49,164600.0,50.5861,50.6818,50.5861,50.6419,164600.0
2010-11-19 15:30:00,63.5,63.52,63.4,63.41,442600.0,50.6499,50.6658,50.5701,50.5781,442600.0
2010-11-19 15:40:00,63.42,63.53,63.41,63.49,482700.0,50.5861,50.6738,50.5781,50.6419,482700.0
2010-11-19 15:50:00,63.49,63.67,63.48,63.6,693400.0,50.6419,50.7855,50.6339,50.7296,693400.0
2010-11-22 09:30:00,63.02,63.38,62.98,63.33,273300.0,50.267,50.5542,50.2351,50.5143,273300.0
2010-11-22 09:40:00,63.36,63.89,63.26,63.65,204900.0,50.5382,50.9609,50.4584,50.7695,204900.0
2010-11-22 09:50:00,63.63,63.9,63.55,63.75,221700.0,50.7536,50.9689,50.6898,50.8493,221700.0
2010-11-22 10:00:00,63.74,63.78,63.66,63.77,151100.0,50.8413,50.8732,50.7775,50.8652,151100.0
2010-11-22 10:10:00,63.77,63.82,63.67,63.68,150700.0,50.8652,50.9051,50.7855,50.7934,150700.0
2010-11-22 10:20:00,63.67,63.67,63.35,63.35,113600.0,50.7855,50.7855,50.5302,50.5302,113600.0
2010-11-22 10:30:00,63.36,63.36,63.0,63.18,195400.0,50.5382,50.5382,50.2511,50.3946,195400.0
2010-11-22 10:40:00,63.18,63.4,63.15,63.37,211300.0,50.3946,50.5701,50.3707,50.5462,211300.0
2010-11-22 10:50:00,63.37,63.53,63.2,63.21,108000.0,50.5462,50.6738,50.4106,50.4186,108000.0
2010-11-22 11:00:00,63.21,63.36,63.14,63.34,109400.0,50.4186,50.5382,50.3627,50.5222,109400.0
2010-11-22 11:10:00,63.33,63.46,63.28,63.44,70000.0,50.5143,50.618,50.4744,50.602,70000.0
2010-11-22 11:20:00,63.45,63.45,63.26,63.4,71500.0,50.61,50.61,50.4584,50.5701,71500.0
2010-11-22 11:30:00,63.4,63.42,63.21,63.29,70900.0,50.5701,50.5861,50.4186,50.4824,70900.0
2010-11-22 11:40:00,63.29,63.33,63.22,63.29,60900.0,50.4824,50.5143,50.4265,50.4824,60900.0
2010-11-22 11:50:00,63.29,63.3,63.14,63.16,61000.0,50.4824,50.4903,50.3627,50.3787,61000.0
2010-11-22 12:00:00,63.16,63.21,63.1,63.2,55500.0,50.3787,50.4186,50.3308,50.4106,55500.0
2010-11-22 12:10:00,63.2,63.21,63.07,63.17,68400.0,50.4106,50.4186,50.3069,50.3866,68400.0
2010-11-22 12:20:00,63.17,63.23,63.0,63.01,126600.0,50.3866,50.4345,50.2511,50.259,126600.0
2010-11-22 12:30:00,63.0,63.08,62.85,62.95,167400.0,50.2511,50.3149,50.1314,50.2112,167400.0
2010-11-22 12:40:00,62.95,62.97,62.8,62.89,107800.0,50.2112,50.2271,50.0915,50.1633,107800.0
2010-11-22 12:50:00,62.9,63.11,62.85,63.1,122700.0,50.1713,50.3388,50.1314,50.3308,122700.0
2010-11-22 13:00:00,63.1,63.12,62.91,63.04,86300.0,50.3308,50.3468,50.1793,50.283,86300.0
2010-11-22 13:10:00,63.04,63.09,62.96,63.04,58000.0,50.283,50.3228,50.2191,50.283,58000.0
2010-11-22 13:20:00,63.04,63.09,62.91,62.99,81900.0,50.283,50.3228,50.1793,50.2431,81900.0
2010-11-22 13:30:00,62.99,63.2,62.99,63.06,81300.0,50.2431,50.4106,50.2431,50.2989,81300.0
2010-11-22 13:40:00,63.07,63.11,62.94,62.99,87900.0,50.3069,50.3388,50.2032,50.2431,87900.0
2010-11-22 13:50:00,62.99,63.04,62.96,63.02,96900.0,50.2431,50.283,50.2191,50.267,96900.0
2010-11-22 14:00:00,63.02,63.19,63.01,63.18,83800.0,50.267,50.4026,50.259,50.3946,83800.0
2010-11-22 14:10:00,63.19,63.4,63.19,63.35,192600.0,50.4026,50.5701,50.4026,50.5302,192600.0
2010-11-22 14:20:00,63.34,63.47,63.28,63.4,182300.0,50.5222,50.6259,50.4744,50.5701,182300.0
2010-11-22 14:30:00,63.4,63.61,63.38,63.58,142400.0,50.5701,50.7376,50.5542,50.7137,142400.0
2010-11-22 14:40:00,63.58,63.83,63.55,63.68,248100.0,50.7137,50.9131,50.6898,50.7934,248100.0
2010-11-22 14:50:00,63.68,63.76,63.66,63.74,90800.0,50.7934,50.8573,50.7775,50.8413,90800.0
2010-11-22 15:00:00,63.75,63.84,63.65,63.75,174300.0,50.8493,50.9211,50.7695,50.8493,174300.0
2010-11-22 15:10:00,63.74,63.88,63.68,63.83,162300.0,50.8413,50.953,50.7934,50.9131,162300.0
2010-11-22 15:20:00,63.83,63.93,63.72,63.83,241600.0,50.9131,50.9929,50.8253,50.9131,241600.0
2010-11-22 15:30:00,63.84,63.92,63.68,63.91,260300.0,50.9211,50.9849,50.7934,50.9769,260300.0
2010-11-22 15:40:00,63.91,64.13,63.9,64.12,277500.0,50.9769,51.1524,50.9689,51.1444,277500.0
2010-11-22 15:50:00,64.11,64.17,64.01,64.02,406200.0,51.1364,51.1843,51.0567,51.0646,406200.0
2010-11-23 09:30:00,63.43,63.55,63.1,63.5,363000.0,50.594,50.6898,50.3308,50.6499,363000.0
2010-11-23 09:40:00,63.5,63.79,63.36,63.55,200500.0,50.6499,50.8812,50.5382,50.6898,200500.0
2010-11-23 09:50:00,63.55,63.68,63.5,63.57,296200.0,50.6898,50.7934,50.6499,50.7057,296200.0
2010-11-23 10:00:00,63.57,63.87,63.56,63.83,278900.0,50.7057,50.945,50.6977,50.9131,278900.0
2010-11-23 10:10:00,63.83,64.07,63.64,63.89,177200.0,50.9131,51.1045,50.7615,50.9609,177200.0
2010-11-23 10:20:00,63.91,63.92,63.64,63.73,175400.0,50.9769,50.9849,50.7615,50.8333,175400.0
2010-11-23 10:30:00,63.73,63.98,63.72,63.9,146000.0,50.8333,51.0327,50.8253,50.9689,146000.0
2010-11-23 10:40:00,63.9,64.01,63.81,63.91,136600.0,50.9689,51.0567,50.8971,50.9769,136600.0
2010-11-23 10:50:00,63.92,64.11,63.87,64.08,152300.0,50.9849,51.1364,50.945,51.1125,152300.0
2010-11-23 11:00:00,64.08,64.09,63.85,63.9,153600.0,51.1125,51.1205,50.929,50.9689,153600.0
2010-11-23 11:10:00,63.9,63.91,63.7,63.8,150400.0,50.9689,50.9769,50.8094,50.8892,150400.0
2010-11-23 11:20:00,63.8,63.87,63.62,63.63,159600.0,50.8892,50.945,50.7456,50.7536,159600.0
2010-11-23 11:30:00,63.62,63.85,63.58,63.83,194500.0,50.7456,50.929,50.7137,50.9131,194500.0
2010-11-23 11:40:00,63.84,63.89,63.64,63.81,96100.0,50.9211,50.9609,50.7615,50.8971,96100.0
2010-11-23 11:50:00,63.8,63.9,63.75,63.81,110600.0,50.8892,50.9689,50.8493,50.8971,110600.0
2010-11-23 12:00:00,63.82,63.89,63.72,63.88,112800.0,50.9051,50.9609,50.8253,50.953,112800.0
2010-11-23 12:10:00,63.9,63.98,63.88,63.9,52900.0,50.9689,51.0327,50.953,50.9689,52900.0
2010-11-23 12:20:00,63.9,63.97,63.89,63.94,131100.0,50.9689,51.0248,50.9609,51.0008,131100.0
2010-11-23 12:30:00,63.94,63.96,63.7,63.81,76400.0,51.0008,51.0168,50.8094,50.8971,76400.0
2010-11-23 12:40:00,63.81,63.92,63.75,63.9,69200.0,50.8971,50.9849,50.8493,50.9689,69200.0
2010-11-23 12:50:00,63.89,64.06,63.89,63.98,44000.0,50.9609,51.0965,50.9609,51.0327,44000.0
2010-11-23 13:00:00,63.98,63.98,63.84,63.88,135300.0,51.0327,51.0327,50.9211,50.953,135300.0
2010-11-23 13:10:00,63.88,63.97,63.85,63.9,149500.0,50.953,51.0248,50.929,50.9689,149500.0
2010-11-23 13:20:00,63.89,64.01,63.88,63.99,189500.0,50.9609,51.0567,50.953,51.0407,189500.0
2010-11-23 13:30:00,63.99,64.08,63.86,63.9,123500.0,51.0407,51.1125,50.937,50.9689,123500.0
2010-11-23 13:40:00,63.91,63.93,63.72,63.75,64300.0,50.9769,50.9929,50.8253,50.8493,64300.0
2010-11-23 13:50:00,63.75,63.8,63.67,63.72,71300.0,50.8493,50.8892,50.7855,50.8253,71300.0
2010-11-23 14:00:00,63.72,63.83,63.63,63.73,85800.0,50.8253,50.9131,50.7536,50.8333,85800.0
2010-11-23 14:10:00,63.73,63.85,63.71,63.79,166700.0,50.8333,50.929,50.8174,50.8812,166700.0
2010-11-23 14:20:00,63.8,63.89,63.75,63.84,150400.0,50.8892,50.9609,50.8493,50.9211,150400.0
2010-11-23 14:30:00,63.85,63.91,63.79,63.81,93000.0,50.929,50.9769,50.8812,50.8971,93000.0
2010-11-23 14:40:00,63.81,63.88,63.66,63.76,107000.0,50.8971,50.953,50.7775,50.8573,107000.0
2010-11-23 14:50:00,63.76,63.87,63.71,63.74,74800.0,50.8573,50.945,50.8174,50.8413,74800.0
2010-11-23 15:00:00,63.75,63.8,63.69,63.72,130900.0,50.8493,50.8892,50.8014,50.8253,130900.0
2010-11-23 15:10:00,63.72,63.78,63.64,63.7,153800.0,50.8253,50.8732,50.7615,50.8094,153800.0
2010-11-23 15:20:00,63.69,63.71,63.6,63.66,108300.0,50.8014,50.8174,50.7296,50.7775,108300.0
2010-11-23 15:30:00,63.66,63.7,63.51,63.57,198600.0,50.7775,50.8094,50.6578,50.7057,198600.0
2010-11-23 15:40:00,63.57,63.62,63.5,63.55,307500.0,50.7057,50.7456,50.6499,50.6898,307500.0
2010-11-23 15:50:00,63.54,63.67,63.51,63.61,582700.0,50.6818,50.7855,50.6578,50.7376,582700.0
2010-11-24 09:30:00,64.42,64.98,64.02,64.98,380400.0,51.3837,51.8304,51.0646,51.8304,380400.0
2010-11-24 09:40:00,64.97,65.25,64.78,65.02,309800.0,51.8224,52.0457,51.6708,51.8623,309800.0
2010-11-24 09:50:00,65.01,65.5,65.01,65.12,274700.0,51.8543,52.2451,51.8543,51.942,274700.0
2010-11-24 10:00:00,65.11,65.15,64.92,65.07,220900.0,51.9341,51.966,51.7825,51.9022,220900.0
2010-11-24 10:10:00,65.07,65.23,64.94,65.21,153600.0,51.9022,52.0298,51.7985,52.0138,153600.0
2010-11-24 10:20:00,65.21,65.58,65.21,65.57,328600.0,52.0138,52.309,52.0138,52.301,328600.0
2010-11-24 10:30:00,65.56,65.58,65.25,65.31,138000.0,52.293,52.309,52.0457,52.0936,138000.0
2010-11-24 10:40:00,65.33,65.46,65.29,65.3,77200.0,52.1095,52.2132,52.0776,52.0856,77200.0
2010-11-24 10:50:00,65.31,65.47,65.16,65.44,99700.0,52.0936,52.2212,51.9739,52.1973,99700.0
2010-11-24 11:00:00,65.44,65.55,65.3,65.31,120900.0,52.1973,52.285,52.0856,52.0936,120900.0
2010-11-24 11:10:00,65.31,65.4,65.19,65.2,95500.0,52.0936,52.1654,51.9979,52.0058,95500.0
2010-11-24 11:20:00,65.21,65.49,65.21,65.47,80000.0,52.0138,52.2372,52.0138,52.2212,80000.0
2010-11-24 11:30:00,65.5,65.54,65.46,65.5,110400.0,52.2451,52.277,52.2132,52.2451,110400.0
2010-11-24 11:40:00,65.5,65.5,65.2,65.23,118300.0,52.2451,52.2451,52.0058,52.0298,118300.0
2010-11-24 11:50:00,65.22,65.26,65.08,65.15,128300.0,52.0218,52.0537,51.9101,51.966,128300.0
2010-11-24 12:00:00,65.15,65.34,65.15,65.26,92700.0,51.966,52.1175,51.966,52.0537,92700.0
2010-11-24 12:10:00,65.25,65.27,65.14,65.16,91700.0,52.0457,52.0617,51.958,51.9739,91700.0
2010-11-24 12:20:00,65.15,65.23,65.09,65.23,88000.0,51.966,52.0298,51.9181,52.0298,88000.0
2010-11-24 12:30:00,65.23,65.46,65.23,65.45,98600.0,52.0298,52.2132,52.0298,52.2053,98600.0
2010-11-24 12:40:00,65.45,65.46,65.19,65.19,78500.0,52.2053,52.2132,51.9979,51.9979,78500.0
2010-11-24 12:50:00,65.2,65.31,65.19,65.28,107700.0,52.0058,52.0936,51.9979,52.0697,107700.0
2010-11-24 13:00:00,65.29,65.29,65.18,65.2,68200.0,52.0776,52.0776,51.9899,52.0058,68200.0
2010-11-24 13:10:00,65.21,65.22,65.12,65.13,98400.0,52.0138,52.0218,51.942,51.95,98400.0
2010-11-24 13:20:00,65.13,65.29,65.13,65.28,94800.0,51.95,52.0776,51.95,52.0697,94800.0
2010-11-24 13:30:00,65.27,65.3,65.24,65.29,85700.0,52.0617,52.0856,52.0378,52.0776,85700.0
2010-11-24 13:40:00,65.28,65.31,65.27,65.28,80700.0,52.0697,52.0936,52.0617,52.0697,80700.0
2010-11-24 13:50:00,65.27,65.34,65.22,65.22,87800.0,52.0617,52.1175,52.0218,52.0218,87800.0
2010-11-24 14:00:00,65.23,65.34,65.23,65.3,67300.0,52.0298,52.1175,52.0298,52.0856,67300.0
2010-11-24 14:10:00,65.3,65.31,65.15,65.21,99800.0,52.0856,52.0936,51.966,52.0138,99800.0
2010-11-24 14:20:00,65.2,65.34,65.2,65.34,75400.0,52.0058,52.1175,52.0058,52.1175,75400.0
2010-11-24 14:30:00,65.34,65.35,65.28,65.29,59900.0,52.1175,52.1255,52.0697,52.0776,59900.0
2010-11-24 14:40:00,65.29,65.32,65.26,65.26,101400.0,52.0776,52.1016,52.0537,52.0537,101400.0
2010-11-24 14:50:00,65.27,65.32,65.2,65.29,98100.0,52.0617,52.1016,52.0058,52.0776,98100.0
2010-11-24 15:00:00,65.28,65.37,65.27,65.29,102700.0,52.0697,52.1414,52.0617,52.0776,102700.0
2010-11-24 15:10:00,65.29,65.35,65.28,65.29,124600.0,52.0776,52.1255,52.0697,52.0776,124600.0
2010-11-24 15:20:00,65.3,65.47,65.28,65.43,156100.0,52.0856,52.2212,52.0697,52.1893,156100.0
2010-11-24 15:30:00,65.42,65.42,65.3,65.33,138000.0,52.1813,52.1813,52.0856,52.1095,138000.0
2010-11-24 15:40:00,65.34,65.44,65.33,65.36,352100.0,52.1175,52.1973,52.1095,52.1335,352100.0
2010-11-24 15:50:00,65.35,65.5,65.35,65.42,587800.0,52.1255,52.2451,52.1255,52.1813,587800.0
2010-11-26 09:30:00,65.25,65.25,64.78,64.79,235900.0,52.0457,52.0457,51.6708,51.6788,235900.0
2010-11-26 09:40:00,64.82,65.2,64.67,64.99,120100.0,51.7027,52.0058,51.5831,51.8383,120100.0
2010-11-26 09:50:00,64.95,65.26,64.93,65.26,92400.0,51.8064,52.0537,51.7905,52.0537,92400.0
2010-11-26 10:00:00,65.26,65.37,65.1,65.3,82300.0,52.0537,52.1414,51.9261,52.0856,82300.0
2010-11-26 10:10:00,65.3,65.41,65.29,65.39,111000.0,52.0856,52.1734,52.0776,52.1574,111000.0
2010-11-26 10:20:00,65.37,65.46,65.34,65.34,67500.0,52.1414,52.2132,52.1175,52.1175,67500.0
2010-11-26 10:30:00,65.33,65.35,65.16,65.28,61200.0,52.1095,52.1255,51.9739,52.0697,61200.0
2010-11-26 10:40:00,65.27,65.38,65.12,65.14,77300.0,52.0617,52.1494,51.942,51.958,77300.0
2010-11-26 10:50:00,65.16,65.16,65.0,65.02,96900.0,51.9739,51.9739,51.8463,51.8623,96900.0
2010-11-26 11:00:00,65.03,65.08,64.86,64.92,113800.0,51.8703,51.9101,51.7347,51.7825,113800.0
2010-11-26 11:10:00,64.92,65.13,64.91,65.06,65800.0,51.7825,51.95,51.7745,51.8942,65800.0
2010-11-26 11:20:00,65.05,65.09,64.94,65.02,38500.0,51.8862,51.9181,51.7985,51.8623,38500.0
2010-11-26 11:30:00,65.03,65.04,64.85,64.87,50900.0,51.8703,51.8782,51.7267,51.7426,50900.0
2010-11-26 11:40:00,64.88,64.9,64.8,64.83,86100.0,51.7506,51.7666,51.6868,51.7107,86100.0
2010-11-26 11:50:00,64.83,65.0,64.82,65.0,65600.0,51.7107,51.8463,51.7027,51.8463,65600.0
2010-11-26 12:00:00,64.99,65.0,64.86,64.91,56900.0,51.8383,51.8463,51.7347,51.7745,56900.0
2010-11-26 12:10:00,64.92,65.01,64.91,64.96,49100.0,51.7825,51.8543,51.7745,51.8144,49100.0
2010-11-26 12:20:00,64.96,65.13,64.96,65.07,48700.0,51.8144,51.95,51.8144,51.9022,48700.0
2010-11-26 12:30:00,65.07,65.13,65.0,65.01,75900.0,51.9022,51.95,51.8463,51.8543,75900.0
2010-11-26 12:40:00,65.01,65.07,64.97,65.01,113100.0,51.8543,51.9022,51.8224,51.8543,113100.0
2010-11-26 12:50:00,65.01,65.03,64.88,64.91,232300.0,51.8543,51.8703,51.7506,51.7745,232300.0
2010-11-29 09:30:00,64.33,64.38,64.01,64.18,206400.0,51.3119,51.3518,51.0567,51.1923,206400.0
2010-11-29 09:40:00,64.18,64.49,64.06,64.21,162300.0,51.1923,51.4395,51.0965,51.2162,162300.0
2010-11-29 09:50:00,64.18,64.2,63.55,63.73,164800.0,51.1923,51.2082,50.6898,50.8333,164800.0
2010-11-29 10:00:00,63.74,63.75,63.44,63.51,176700.0,50.8413,50.8493,50.602,50.6578,176700.0
2010-11-29 10:10:00,63.52,63.76,63.46,63.7,148800.0,50.6658,50.8573,50.618,50.8094,148800.0
2010-11-29 10:20:00,63.67,63.75,63.53,63.62,95200.0,50.7855,50.8493,50.6738,50.7456,95200.0
2010-11-29 10:30:00,63.63,63.93,63.63,63.85,156500.0,50.7536,50.9929,50.7536,50.929,156500.0
2010-11-29 10:40:00,63.87,63.98,63.79,63.83,99900.0,50.945,51.0327,50.8812,50.9131,99900.0
2010-11-29 10:50:00,63.84,63.93,63.67,63.78,145800.0,50.9211,50.9929,50.7855,50.8732,145800.0
2010-11-29 11:00:00,63.75,64.04,63.74,64.0,112300.0,50.8493,51.0806,50.8413,51.0487,112300.0
2010-11-29 11:10:00,64.0,64.16,63.94,63.99,59500.0,51.0487,51.1763,51.0008,51.0407,59500.0
2010-11-29 11:20:00,63.99,64.08,63.87,64.02,68200.0,51.0407,51.1125,50.945,51.0646,68200.0
2010-11-29 11:30:00,64.03,64.08,63.94,63.97,75700.0,51.0726,51.1125,51.0008,51.0248,75700.0
2010-11-29 11:40:00,63.99,64.02,63.83,63.89,51100.0,51.0407,51.0646,50.9131,50.9609,51100.0
2010-11-29 11:50:00,63.89,63.94,63.82,63.9,63400.0,50.9609,51.0008,50.9051,50.9689,63400.0
2010-11-29 12:00:00,63.9,64.1,63.9,64.1,66700.0,50.9689,51.1285,50.9689,51.1285,66700.0
2010-11-29 12:10:00,64.1,64.13,64.06,64.1,86100.0,51.1285,51.1524,51.0965,51.1285,86100.0
2010-11-29 12:20:00,64.09,64.19,64.08,64.1,52200.0,51.1205,51.2002,51.1125,51.1285,52200.0
2010-11-29 12:30:00,64.09,64.16,64.08,64.13,78700.0,51.1205,51.1763,51.1125,51.1524,78700.0
2010-11-29 12:40:00,64.12,64.17,64.08,64.14,67800.0,51.1444,51.1843,51.1125,51.1604,67800.0
2010-11-29 12:50:00,64.15,64.2,64.09,64.2,44800.0,51.1683,51.2082,51.1205,51.2082,44800.0
2010-11-29 13:00:00,64.19,64.2,64.06,64.1,55700.0,51.2002,51.2082,51.0965,51.1285,55700.0
2010-11-29 13:10:00,64.1,64.11,64.01,64.02,29500.0,51.1285,51.1364,51.0567,51.0646,29500.0
2010-11-29 13:20:00,64.01,64.05,63.98,64.02,70300.0,51.0567,51.0886,51.0327,51.0646,70300.0
2010-11-29 13:30:00,64.02,64.03,63.96,64.0,110000.0,51.0646,51.0726,51.0168,51.0487,110000.0
2010-11-29 13:40:00,64.0,64.11,64.0,64.1,39400.0,51.0487,51.1364,51.0487,51.1285,39400.0
2010-11-29 13:50:00,64.1,64.1,63.99,64.0,36400.0,51.1285,51.1285,51.0407,51.0487,36400.0
2010-11-29 14:00:00,64.01,64.08,63.97,64.06,49500.0,51.0567,51.1125,51.0248,51.0965,49500.0
2010-11-29 14:10:00,64.05,64.1,64.0,64.04,51400.0,51.0886,51.1285,51.0487,51.0806,51400.0
2010-11-29 14:20:00,64.03,64.23,64.0,64.22,42600.0,51.0726,51.2321,51.0487,51.2242,42600.0
2010-11-29 14:30:00,64.23,64.36,64.22,64.35,91900.0,51.2321,51.3358,51.2242,51.3279,91900.0
2010-11-29 14:40:00,64.34,64.49,64.34,64.49,53400.0,51.3199,51.4395,51.3199,51.4395,53400.0
2010-11-29 14:50:00,64.49,64.59,64.39,64.55,58100.0,51.4395,51.5193,51.3598,51.4874,58100.0
2010-11-29 15:00:00,64.54,64.58,64.49,64.54,72100.0,51.4794,51.5113,51.4395,51.4794,72100.0
2010-11-29 15:10:00,64.54,64.68,64.5,64.67,66100.0,51.4794,51.5911,51.4475,51.5831,66100.0
2010-11-29 15:20:00,64.67,64.7,64.59,64.65,82400.0,51.5831,51.607,51.5193,51.5671,82400.0
2010-11-29 15:30:00,64.66,64.66,64.4,64.48,203300.0,51.5751,51.5751,51.3677,51.4316,203300.0
2010-11-29 15:40:00,64.49,64.56,64.27,64.46,360600.0,51.4395,51.4954,51.264,51.4156,360600.0
2010-11-29 15:50:00,64.46,64.48,64.32,64.33,495200.0,51.4156,51.4316,51.3039,51.3119,495200.0
2010-11-30 09:30:00,63.74,64.06,63.53,63.57,207600.0,50.8413,51.0965,50.6738,50.7057,207600.0
2010-11-30 09:40:00,63.6,63.96,63.47,63.78,157700.0,50.7296,51.0168,50.6259,50.8732,157700.0
2010-11-30 09:50:00,63.79,64.08,63.64,64.01,137700.0,50.8812,51.1125,50.7615,51.0567,137700.0
2010-11-30 10:00:00,64.05,64.06,63.66,63.7,119800.0,51.0886,51.0965,50.7775,50.8094,119800.0
2010-11-30 10:10:00,63.71,64.07,63.7,63.95,108100.0,50.8174,51.1045,50.8094,51.0088,108100.0
2010-11-30 10:20:00,63.95,64.21,63.85,64.07,122000.0,51.0088,51.2162,50.929,51.1045,122000.0
2010-11-30 10:30:00,64.07,64.07,63.83,63.91,75600.0,51.1045,51.1045,50.9131,50.9769,75600.0
2010-11-30 10:40:00,63.91,64.08,63.81,63.93,85900.0,50.9769,51.1125,50.8971,50.9929,85900.0
2010-11-30 10:50:00,63.93,64.03,63.71,64.0,73400.0,50.9929,51.0726,50.8174,51.0487,73400.0
2010-11-30 11:00:00,64.0,64.15,63.97,64.07,79900.0,51.0487,51.1683,51.0248,51.1045,79900.0
2010-11-30 11:10:00,64.08,64.14,63.98,64.12,60700.0,51.1125,51.1604,51.0327,51.1444,60700.0
2010-11-30 11:20:00,64.1,64.19,64.06,64.08,35800.0,51.1285,51.2002,51.0965,51.1125,35800.0
2010-11-30 11:30:00,64.07,64.16,63.94,64.16,210500.0,51.1045,51.1763,51.0008,51.1763,210500.0
2010-11-30 11:40:00,64.08,64.19,63.93,63.96,273900.0,51.1125,51.2002,50.9929,51.0168,273900.0
2010-11-30 11:50:00,63.97,64.09,63.84,63.98,125900.0,51.0248,51.1205,50.9211,51.0327,125900.0
2010-11-30 12:00:00,63.97,64.0,63.9,63.91,102500.0,51.0248,51.0487,50.9689,50.9769,102500.0
2010-11-30 12:10:00,63.91,63.95,63.72,63.73,149700.0,50.9769,51.0088,50.8253,50.8333,149700.0
2010-11-30 12:20:00,63.74,63.75,63.63,63.74,179100.0,50.8413,50.8493,50.7536,50.8413,179100.0
2010-11-30 12:30:00,63.74,63.75,63.58,63.6,119500.0,50.8413,50.8493,50.7137,50.7296,119500.0
2010-11-30 12:40:00,63.6,63.71,63.57,63.67,139300.0,50.7296,50.8174,50.7057,50.7855,139300.0
2010-11-30 12:50:00,63.68,63.73,63.62,63.7,109700.0,50.7934,50.8333,50.7456,50.8094,109700.0
2010-11-30 13:00:00,63.7,63.9,63.67,63.86,194400.0,50.8094,50.9689,50.7855,50.937,194400.0
2010-11-30 13:10:00,63.88,64.01,63.87,63.98,83200.0,50.953,51.0567,50.945,51.0327,83200.0
2010-11-30 13:20:00,63.97,64.05,63.93,63.98,101300.0,51.0248,51.0886,50.9929,51.0327,101300.0
2010-11-30 13:30:00,63.98,64.02,63.93,63.97,101400.0,51.0327,51.0646,50.9929,51.0248,101400.0
2010-11-30 13:40:00,63.98,64.02,63.85,63.9,78200.0,51.0327,51.0646,50.929,50.9689,78200.0
2010-11-30 13:50:00,63.89,63.91,63.81,63.85,107000.0,50.9609,50.9769,50.8971,50.929,107000.0
2010-11-30 14:00:00,63.84,64.02,63.84,63.98,116600.0,50.9211,51.0646,50.9211,51.0327,116600.0
2010-11-30 14:10:00,63.97,64.0,63.77,63.9,127100.0,51.0248,51.0487,50.8652,50.9689,127100.0
2010-11-30 14:20:00,63.88,63.94,63.71,63.76,78400.0,50.953,51.0008,50.8174,50.8573,78400.0
2010-11-30 14:30:00,63.76,63.87,63.72,63.78,78300.0,50.8573,50.945,50.8253,50.8732,78300.0
2010-11-30 14:40:00,63.78,63.92,63.73,63.88,102400.0,50.8732,50.9849,50.8333,50.953,102400.0
2010-11-30 14:50:00,63.89,64.06,63.86,63.93,88500.0,50.9609,51.0965,50.937,50.9929,88500.0
2010-11-30 15:00:00,63.94,64.01,63.91,63.98,110900.0,51.0008,51.0567,50.9769,51.0327,110900.0
2010-11-30 15:10:00,63.97,64.01,63.88,64.01,102900.0,51.0248,51.0567,50.953,51.0567,102900.0
2010-11-30 15:20:00,64.01,64.02,63.89,64.0,125700.0,51.0567,51.0646,50.9609,51.0487,125700.0
2010-11-30 15:30:00,64.0,64.01,63.91,63.99,136300.0,51.0487,51.0567,50.9769,51.0407,136300.0
2010-11-30 15:40:00,64.0,64.0,63.76,63.82,229800.0,51.0487,51.0487,50.8573,50.9051,229800.0
2010-11-30 15:50:00,63.81,63.89,63.71,63.77,406600.0,50.8971,50.9609,50.8174,50.8652,406600.0
2010-12-01 09:30:00,64.66,64.94,64.53,64.76,288600.0,51.5751,51.7985,51.4714,51.6549,288600.0
2010-12-01 09:40:00,64.79,64.85,64.52,64.74,209200.0,51.6788,51.7267,51.4635,51.6389,209200.0
2010-12-01 09:50:00,64.75,64.89,64.6,64.68,331900.0,51.6469,51.7586,51.5273,51.5911,331900.0
2010-12-01 10:00:00,64.69,64.7,64.53,64.56,402500.0,51.5991,51.607,51.4714,51.4954,402500.0
2010-12-01 10:10:00,64.57,64.77,64.52,64.74,325900.0,51.5033,51.6629,51.4635,51.6389,325900.0
2010-12-01 10:20:00,64.75,64.87,64.65,64.7,300500.0,51.6469,51.7426,51.5671,51.607,300500.0
2010-12-01 10:30:00,64.7,64.74,64.64,64.69,121700.0,51.607,51.6389,51.5592,51.5991,121700.0
2010-12-01 10:40:00,64.69,64.75,64.57,64.68,210100.0,51.5991,51.6469,51.5033,51.5911,210100.0
2010-12-01 10:50:00,64.67,64.86,64.67,64.78,266100.0,51.5831,51.7347,51.5831,51.6708,266100.0
2010-12-01 11:00:00,64.78,64.88,64.76,64.84,99900.0,51.6708,51.7506,51.6549,51.7187,99900.0
2010-12-01 11:10:00,64.84,64.89,64.7,64.75,120600.0,51.7187,51.7586,51.607,51.6469,120600.0
2010-12-01 11:20:00,64.74,64.79,64.69,64.79,113000.0,51.6389,51.6788,51.5991,51.6788,113000.0
2010-12-01 11:30:00,64.77,64.9,64.77,64.89,101100.0,51.6629,51.7666,51.6629,51.7586,101100.0
2010-12-01 11:40:00,64.89,64.9,64.84,64.88,106200.0,51.7586,51.7666,51.7187,51.7506,106200.0
2010-12-01 11:50:00,64.89,65.05,64.87,64.93,244700.0,51.7586,51.8862,51.7426,51.7905,244700.0
2010-12-01 12:00:00,64.93,65.05,64.93,64.99,128500.0,51.7905,51.8862,51.7905,51.8383,128500.0
2010-12-01 12:10:00,65.0,65.04,64.97,65.0,118400.0,51.8463,51.8782,51.8224,51.8463,118400.0
2010-12-01 12:20:00,64.99,65.17,64.99,65.15,94900.0,51.8383,51.9819,51.8383,51.966,94900.0
2010-12-01 12:30:00,65.16,65.2,65.13,65.17,82100.0,51.9739,52.0058,51.95,51.9819,82100.0
2010-12-01 12:40:00,65.18,65.25,65.18,65.22,111400.0,51.9899,52.0457,51.9899,52.0218,111400.0
2010-12-01 12:50:00,65.24,65.27,65.22,65.27,57000.0,52.0378,52.0617,52.0218,52.0617,57000.0
2010-12-01 13:00:00,65.27,65.39,65.25,65.33,103800.0,52.0617,52.1574,52.0457,52.1095,103800.0
2010-12-01 13:10:00,65.33,65.45,65.24,65.26,137000.0,52.1095,52.2053,52.0378,52.0537,137000.0
2010-12-01 13:20:00,65.26,65.34,65.21,65.3,139500.0,52.0537,52.1175,52.0138,52.0856,139500.0
2010-12-01 13:30:00,65.3,65.38,65.25,65.34,120900.0,52.0856,52.1494,52.0457,52.1175,120900.0
2010-12-01 13:40:00,65.33,65.39,65.25,65.38,71500.0,52.1095,52.1574,52.0457,52.1494,71500.0
2010-12-01 13:50:00,65.37,65.4,65.29,65.31,96000.0,52.1414,52.1654,52.0776,52.0936,96000.0
2010-12-01 14:00:00,65.31,65.41,65.3,65.34,94600.0,52.0936,52.1734,52.0856,52.1175,94600.0
2010-12-01 14:10:00,65.34,65.45,65.32,65.45,122900.0,52.1175,52.2053,52.1016,52.2053,122900.0
2010-12-01 14:20:00,65.45,65.48,65.38,65.42,100200.0,52.2053,52.2292,52.1494,52.1813,100200.0
2010-12-01 14:30:00,65.42,65.54,65.42,65.46,127400.0,52.1813,52.277,52.1813,52.2132,127400.0
2010-12-01 14:40:00,65.46,65.56,65.44,65.46,182400.0,52.2132,52.293,52.1973,52.2132,182400.0
2010-12-01 14:50:00,65.46,65.65,65.45,65.53,131000.0,52.2132,52.3648,52.2053,52.2691,131000.0
2010-12-01 15:00:00,65.52,65.53,65.4,65.4,107100.0,52.2611,52.2691,52.1654,52.1654,107100.0
2010-12-01 15:10:00,65.4,65.55,65.38,65.53,227500.0,52.1654,52.285,52.1494,52.2691,227500.0
2010-12-01 15:20:00,65.53,65.61,65.51,65.58,255600.0,52.2691,52.3329,52.2531,52.309,255600.0
2010-12-01 15:30:00,65.58,65.74,65.55,65.74,260600.0,52.309,52.4366,52.285,52.4366,260600.0
2010-12-01 15:40:00,65.74,65.79,65.64,65.69,357100.0,52.4366,52.4765,52.3568,52.3967,357100.0
2010-12-01 15:50:00,65.7,65.72,65.59,65.7,544500.0,52.4047,52.4206,52.3169,52.4047,544500.0
2010-12-02 09:30:00,65.62,65.95,65.55,65.73,204100.0,52.3409,52.6041,52.285,52.4286,204100.0
2010-12-02 09:40:00,65.72,66.23,65.71,66.12,232100.0,52.4206,52.8274,52.4126,52.7397,232100.0
2010-12-02 09:50:00,66.12,66.23,65.91,66.23,204300.0,52.7397,52.8274,52.5722,52.8274,204300.0
2010-12-02 10:00:00,66.24,66.43,66.19,66.32,188900.0,52.8354,52.9869,52.7955,52.8992,188900.0
2010-12-02 10:10:00,66.33,66.59,66.32,66.5,250900.0,52.9072,53.1146,52.8992,53.0428,250900.0
2010-12-02 10:20:00,66.51,66.8,66.47,66.71,195900.0,53.0508,53.2821,53.0188,53.2103,195900.0
2010-12-02 10:30:00,66.72,66.74,66.45,66.51,178800.0,53.2183,53.2342,53.0029,53.0508,178800.0
2010-12-02 10:40:00,66.51,66.54,66.32,66.35,98300.0,53.0508,53.0747,52.8992,52.9231,98300.0
2010-12-02 10:50:00,66.36,66.52,66.33,66.52,93300.0,52.9311,53.0587,52.9072,53.0587,93300.0
2010-12-02 11:00:00,66.51,66.53,66.42,66.43,111800.0,53.0508,53.0667,52.979,52.9869,111800.0
2010-12-02 11:10:00,66.43,66.62,66.4,66.57,104500.0,52.9869,53.1385,52.963,53.0986,104500.0
2010-12-02 11:20:00,66.57,66.61,66.46,66.58,95800.0,53.0986,53.1305,53.0109,53.1066,95800.0
2010-12-02 11:30:00,66.58,66.61,66.42,66.46,130400.0,53.1066,53.1305,52.979,53.0109,130400.0
2010-12-02 11:40:00,66.46,66.6,66.46,66.55,48400.0,53.0109,53.1225,53.0109,53.0827,48400.0
2010-12-02 11:50:00,66.55,66.63,66.44,66.5,59600.0,53.0827,53.1465,52.9949,53.0428,59600.0
2010-12-02 12:00:00,66.51,66.54,66.44,66.53,49500.0,53.0508,53.0747,52.9949,53.0667,49500.0
2010-12-02 12:10:00,66.54,66.56,66.48,66.48,73100.0,53.0747,53.0906,53.0268,53.0268,73100.0
2010-12-02 12:20:00,66.49,66.52,66.45,66.47,34000.0,53.0348,53.0587,53.0029,53.0188,34000.0
2010-12-02 12:30:00,66.46,66.57,66.46,66.54,50300.0,53.0109,53.0986,53.0109,53.0747,50300.0
2010-12-02 12:40:00,66.54,66.61,66.53,66.59,97600.0,53.0747,53.1305,53.0667,53.1146,97600.0
2010-12-02 12:50:00,66.59,66.6,66.47,66.47,48200.0,53.1146,53.1225,53.0188,53.0188,48200.0
2010-12-02 13:00:00,66.46,66.55,66.44,66.49,78600.0,53.0109,53.0827,52.9949,53.0348,78600.0
2010-12-02 13:10:00,66.49,66.55,66.47,66.51,82300.0,53.0348,53.0827,53.0188,53.0508,82300.0
2010-12-02 13:20:00,66.52,66.54,66.44,66.51,84900.0,53.0587,53.0747,52.9949,53.0508,84900.0
2010-12-02 13:30:00,66.51,66.53,66.47,66.49,89100.0,53.0508,53.0667,53.0188,53.0348,89100.0
2010-12-02 13:40:00,66.5,66.52,66.44,66.47,66600.0,53.0428,53.0587,52.9949,53.0188,66600.0
2010-12-02 13:50:00,66.46,66.49,66.42,66.49,70000.0,53.0109,53.0348,52.979,53.0348,70000.0
2010-12-02 14:00:00,66.49,66.55,66.48,66.5,68900.0,53.0348,53.0827,53.0268,53.0428,68900.0
2010-12-02 14:10:00,66.5,66.53,66.48,66.53,74100.0,53.0428,53.0667,53.0268,53.0667,74100.0
2010-12-02 14:20:00,66.53,66.6,66.52,66.56,116500.0,53.0667,53.1225,53.0587,53.0906,116500.0
2010-12-02 14:30:00,66.56,66.6,66.52,66.59,85800.0,53.0906,53.1225,53.0587,53.1146,85800.0
2010-12-02 14:40:00,66.58,66.6,66.58,66.59,48900.0,53.1066,53.1225,53.1066,53.1146,48900.0
2010-12-02 14:50:00,66.59,66.59,66.46,66.48,83400.0,53.1146,53.1146,53.0109,53.0268,83400.0
2010-12-02 15:00:00,66.48,66.57,66.47,66.55,105300.0,53.0268,53.0986,53.0188,53.0827,105300.0
2010-12-02 15:10:00,66.54,66.6,66.52,66.59,73500.0,53.0747,53.1225,53.0587,53.1146,73500.0
2010-12-02 15:20:00,66.59,66.67,66.59,66.63,111500.0,53.1146,53.1784,53.1146,53.1465,111500.0
2010-12-02 15:30:00,66.63,66.69,66.61,66.66,129900.0,53.1465,53.1943,53.1305,53.1704,129900.0
2010-12-02 15:40:00,66.66,66.67,66.6,66.61,193600.0,53.1704,53.1784,53.1225,53.1305,193600.0
2010-12-02 15:50:00,66.61,66.65,66.59,66.6,301900.0,53.1305,53.1624,53.1146,53.1225,301900.0
2010-12-03 09:30:00,66.58,66.58,66.04,66.25,189600.0,53.1066,53.1066,52.6759,52.8434,189600.0
2010-12-03 09:40:00,66.26,66.42,66.23,66.4,79500.0,52.8513,52.979,52.8274,52.963,79500.0
2010-12-03 09:50:00,66.38,66.4,66.23,66.32,63200.0,52.9471,52.963,52.8274,52.8992,63200.0
2010-12-03 10:00:00,66.31,66.57,66.29,66.31,86700.0,52.8912,53.0986,52.8753,52.8912,86700.0
2010-12-03 10:10:00,66.31,66.37,66.23,66.31,88700.0,52.8912,52.9391,52.8274,52.8912,88700.0
2010-12-03 10:20:00,66.32,66.34,66.17,66.22,155500.0,52.8992,52.9152,52.7796,52.8194,155500.0
2010-12-03 10:30:00,66.23,66.4,66.2,66.36,79900.0,52.8274,52.963,52.8035,52.9311,79900.0
2010-12-03 10:40:00,66.36,66.38,66.24,66.24,46600.0,52.9311,52.9471,52.8354,52.8354,46600.0
2010-12-03 10:50:00,66.24,66.41,66.23,66.38,49000.0,52.8354,52.971,52.8274,52.9471,49000.0
2010-12-03 11:00:00,66.4,66.46,66.33,66.44,54900.0,52.963,53.0109,52.9072,52.9949,54900.0
2010-12-03 11:10:00,66.45,66.45,66.25,66.27,39800.0,53.0029,53.0029,52.8434,52.8593,39800.0
2010-12-03 11:20:00,66.28,66.33,66.1,66.11,59600.0,52.8673,52.9072,52.7237,52.7317,59600.0
2010-12-03 11:30:00,66.11,66.16,66.06,66.13,43200.0,52.7317,52.7716,52.6918,52.7477,43200.0
2010-12-03 11:40:00,66.13,66.15,66.05,66.07,48000.0,52.7477,52.7636,52.6838,52.6998,48000.0
2010-12-03 11:50:00,66.07,66.09,65.95,66.08,74100.0,52.6998,52.7157,52.6041,52.7078,74100.0
2010-12-03 12:00:00,66.09,66.13,66.08,66.09,44400.0,52.7157,52.7477,52.7078,52.7157,44400.0
2010-12-03 12:10:00,66.1,66.17,66.08,66.11,44800.0,52.7237,52.7796,52.7078,52.7317,44800.0
2010-12-03 12:20:00,66.11,66.16,66.04,66.05,47300.0,52.7317,52.7716,52.6759,52.6838,47300.0
2010-12-03 12:30:00,66.05,66.14,66.02,66.12,41500.0,52.6838,52.7556,52.6599,52.7397,41500.0
2010-12-03 12:40:00,66.13,66.17,66.07,66.15,23900.0,52.7477,52.7796,52.6998,52.7636,23900.0
2010-12-03 12:50:00,66.15,66.21,66.11,66.2,33300.0,52.7636,52.8115,52.7317,52.8035,33300.0
2010-12-03 13:00:00,66.21,66.31,66.2,66.24,51400.0,52.8115,52.8912,52.8035,52.8354,51400.0
2010-12-03 13:10:00,66.24,66.26,66.18,66.18,70800.0,52.8354,52.8513,52.7875,52.7875,70800.0
2010-12-03 13:20:00,66.19,66.28,66.15,66.18,47800.0,52.7955,52.8673,52.7636,52.7875,47800.0
2010-12-03 13:30:00,66.19,66.25,66.13,66.16,78400.0,52.7955,52.8434,52.7477,52.7716,78400.0
2010-12-03 13:40:00,66.17,66.24,66.16,66.23,53400.0,52.7796,52.8354,52.7716,52.8274,53400.0
2010-12-03 13:50:00,66.22,66.29,66.22,66.28,37700.0,52.8194,52.8753,52.8194,52.8673,37700.0
2010-12-03 14:00:00,66.27,66.35,66.19,66.22,80000.0,52.8593,52.9231,52.7955,52.8194,80000.0
2010-12-03 14:10:00,66.22,66.35,66.2,66.33,114200.0,52.8194,52.9231,52.8035,52.9072,114200.0
2010-12-03 14:20:00,66.34,66.35,66.26,66.35,51500.0,52.9152,52.9231,52.8513,52.9231,51500.0
2010-12-03 14:30:00,66.34,66.4,66.33,66.37,58600.0,52.9152,52.963,52.9072,52.9391,58600.0
2010-12-03 14:40:00,66.36,66.42,66.32,66.36,101900.0,52.9311,52.979,52.8992,52.9311,101900.0
2010-12-03 14:50:00,66.37,66.46,66.35,66.43,65600.0,52.9391,53.0109,52.9231,52.9869,65600.0
2010-12-03 15:00:00,66.44,66.48,66.39,66.39,60000.0,52.9949,53.0268,52.955,52.955,60000.0
2010-12-03 15:10:00,66.39,66.42,66.35,66.36,61800.0,52.955,52.979,52.9231,52.9311,61800.0
2010-12-03 15:20:00,66.36,66.43,66.36,66.43,69200.0,52.9311,52.9869,52.9311,52.9869,69200.0
2010-12-03 15:30:00,66.43,66.56,66.41,66.52,121100.0,52.9869,53.0906,52.971,53.0587,121100.0
2010-12-03 15:40:00,66.52,66.68,66.47,66.63,211800.0,53.0587,53.1864,53.0188,53.1465,211800.0
2010-12-03 15:50:00,66.63,66.66,66.47,66.53,310700.0,53.1465,53.1704,53.0188,53.0667,310700.0
2010-12-06 09:30:00,66.41,66.47,66.13,66.3,115500.0,52.971,53.0188,52.7477,52.8832,115500.0
2010-12-06 09:40:00,66.26,66.36,66.03,66.09,112000.0,52.8513,52.9311,52.6679,52.7157,112000.0
2010-12-06 09:50:00,66.1,66.15,65.97,66.12,121000.0,52.7237,52.7636,52.62,52.7397,121000.0
2010-12-06 10:00:00,66.12,66.31,66.11,66.26,152600.0,52.7397,52.8912,52.7317,52.8513,152600.0
2010-12-06 10:10:00,66.26,66.34,66.15,66.23,83600.0,52.8513,52.9152,52.7636,52.8274,83600.0
2010-12-06 10:20:00,66.23,66.5,66.15,66.5,87300.0,52.8274,53.0428,52.7636,53.0428,87300.0
2010-12-06 10:30:00,66.52,66.54,66.22,66.37,88500.0,53.0587,53.0747,52.8194,52.9391,88500.0
2010-12-06 10:40:00,66.36,66.36,66.21,66.26,34800.0,52.9311,52.9311,52.8115,52.8513,34800.0
2010-12-06 10:50:00,66.27,66.48,66.19,66.42,75200.0,52.8593,53.0268,52.7955,52.979,75200.0
2010-12-06 11:00:00,66.41,66.62,66.36,66.48,87000.0,52.971,53.1385,52.9311,53.0268,87000.0
2010-12-06 11:10:00,66.49,66.53,66.36,66.39,37800.0,53.0348,53.0667,52.9311,52.955,37800.0
2010-12-06 11:20:00,66.39,66.45,66.26,66.31,55000.0,52.955,53.0029,52.8513,52.8912,55000.0
2010-12-06 11:30:00,66.32,66.33,66.18,66.25,44200.0,52.8992,52.9072,52.7875,52.8434,44200.0
2010-12-06 11:40:00,66.26,66.35,66.21,66.23,55800.0,52.8513,52.9231,52.8115,52.8274,55800.0
2010-12-06 11:50:00,66.23,66.49,66.23,66.49,63700.0,52.8274,53.0348,52.8274,53.0348,63700.0
2010-12-06 12:00:00,66.49,66.64,66.49,66.56,65200.0,53.0348,53.1544,53.0348,53.0906,65200.0
2010-12-06 12:10:00,66.55,66.59,66.5,66.55,33500.0,53.0827,53.1146,53.0428,53.0827,33500.0
2010-12-06 12:20:00,66.56,66.57,66.48,66.56,50300.0,53.0906,53.0986,53.0268,53.0906,50300.0
2010-12-06 12:30:00,66.56,66.73,66.56,66.68,59000.0,53.0906,53.2262,53.0906,53.1864,59000.0
2010-12-06 12:40:00,66.67,66.68,66.61,66.65,47200.0,53.1784,53.1864,53.1305,53.1624,47200.0
2010-12-06 12:50:00,66.66,66.69,66.57,66.67,36900.0,53.1704,53.1943,53.0986,53.1784,36900.0
2010-12-06 13:00:00,66.67,66.73,66.64,66.68,40700.0,53.1784,53.2262,53.1544,53.1864,40700.0
2010-12-06 13:10:00,66.68,66.75,66.66,66.73,56300.0,53.1864,53.2422,53.1704,53.2262,56300.0
2010-12-06 13:20:00,66.73,66.79,66.66,66.78,47800.0,53.2262,53.2741,53.1704,53.2661,47800.0
2010-12-06 13:30:00,66.78,66.93,66.75,66.83,99600.0,53.2661,53.3858,53.2422,53.306,99600.0
2010-12-06 13:40:00,66.84,66.96,66.83,66.91,78700.0,53.314,53.4097,53.306,53.3698,78700.0
2010-12-06 13:50:00,66.92,66.94,66.84,66.91,40500.0,53.3778,53.3937,53.314,53.3698,40500.0
2010-12-06 14:00:00,66.91,66.92,66.73,66.73,49700.0,53.3698,53.3778,53.2262,53.2262,49700.0
2010-12-06 14:10:00,66.73,66.75,66.66,66.71,50600.0,53.2262,53.2422,53.1704,53.2103,50600.0
2010-12-06 14:20:00,66.71,66.75,66.59,66.61,57200.0,53.2103,53.2422,53.1146,53.1305,57200.0
2010-12-06 14:30:00,66.62,66.84,66.61,66.8,100000.0,53.1385,53.314,53.1305,53.2821,100000.0
2010-12-06 14:40:00,66.8,66.81,66.7,66.72,72300.0,53.2821,53.29,53.2023,53.2183,72300.0
2010-12-06 14:50:00,66.71,66.77,66.66,66.7,54200.0,53.2103,53.2581,53.1704,53.2023,54200.0
2010-12-06 15:00:00,66.72,66.78,66.49,66.61,219900.0,53.2183,53.2661,53.0348,53.1305,219900.0
2010-12-06 15:10:00,66.62,66.78,66.61,66.78,105400.0,53.1385,53.2661,53.1305,53.2661,105400.0
2010-12-06 15:20:00,66.78,66.81,66.67,66.68,123100.0,53.2661,53.29,53.1784,53.1864,123100.0
2010-12-06 15:30:00,66.68,66.85,66.68,66.81,173700.0,53.1864,53.3219,53.1864,53.29,173700.0
2010-12-06 15:40:00,66.81,66.92,66.75,66.75,158000.0,53.29,53.3778,53.2422,53.2422,158000.0
2010-12-06 15:50:00,66.76,66.76,66.58,66.59,248000.0,53.2502,53.2502,53.1066,53.1146,248000.0
2010-12-07 09:30:00,67.04,67.39,66.94,67.24,260900.0,53.4735,53.7527,53.3937,53.633,260900.0
2010-12-07 09:40:00,67.24,67.32,66.89,66.96,206700.0,53.633,53.6968,53.3539,53.4097,206700.0
2010-12-07 09:50:00,66.97,67.25,66.96,67.05,141900.0,53.4177,53.641,53.4097,53.4815,141900.0
2010-12-07 10:00:00,67.05,67.15,66.92,66.94,193100.0,53.4815,53.5612,53.3778,53.3937,193100.0
2010-12-07 10:10:00,66.92,67.22,66.88,67.2,145600.0,53.3778,53.6171,53.3459,53.6011,145600.0
2010-12-07 10:20:00,67.2,67.24,66.95,66.96,102800.0,53.6011,53.633,53.4017,53.4097,102800.0
2010-12-07 10:30:00,66.96,67.08,66.86,67.0,103400.0,53.4097,53.5054,53.3299,53.4416,103400.0
2010-12-07 10:40:00,66.99,67.22,66.99,67.14,101200.0,53.4336,53.6171,53.4336,53.5533,101200.0
2010-12-07 10:50:00,67.13,67.15,67.01,67.07,159400.0,53.5453,53.5612,53.4496,53.4974,159400.0
2010-12-07 11:00:00,67.07,67.07,66.95,67.04,103000.0,53.4974,53.4974,53.4017,53.4735,103000.0
2010-12-07 11:10:00,67.03,67.08,66.96,66.96,73300.0,53.4655,53.5054,53.4097,53.4097,73300.0
2010-12-07 11:20:00,66.96,66.99,66.88,66.94,48100.0,53.4097,53.4336,53.3459,53.3937,48100.0
2010-12-07 11:30:00,66.96,67.0,66.9,66.99,52300.0,53.4097,53.4416,53.3618,53.4336,52300.0
2010-12-07 11:40:00,66.99,67.0,66.89,66.9,67200.0,53.4336,53.4416,53.3539,53.3618,67200.0
2010-12-07 11:50:00,66.9,66.93,66.86,66.86,39500.0,53.3618,53.3858,53.3299,53.3299,39500.0
2010-12-07 12:00:00,66.87,66.93,66.8,66.83,48400.0,53.3379,53.3858,53.2821,53.306,48400.0
2010-12-07 12:10:00,66.83,66.87,66.76,66.8,59500.0,53.306,53.3379,53.2502,53.2821,59500.0
2010-12-07 12:20:00,66.8,66.86,66.79,66.85,51100.0,53.2821,53.3299,53.2741,53.3219,51100.0
2010-12-07 12:30:00,66.86,66.86,66.76,66.77,47000.0,53.3299,53.3299,53.2502,53.2581,47000.0
2010-12-07 12:40:00,66.77,66.8,66.75,66.8,37900.0,53.2581,53.2821,53.2422,53.2821,37900.0
2010-12-07 12:50:00,66.81,66.91,66.77,66.89,65900.0,53.29,53.3698,53.2581,53.3539,65900.0
2010-12-07 13:00:00,66.88,67.0,66.86,66.94,74200.0,53.3459,53.4416,53.3299,53.3937,74200.0
2010-12-07 13:10:00,66.95,66.95,66.84,66.85,53100.0,53.4017,53.4017,53.314,53.3219,53100.0
2010-12-07 13:20:00,66.85,67.0,66.83,66.99,77000.0,53.3219,53.4416,53.306,53.4336,77000.0
2010-12-07 13:30:00,67.0,67.0,66.94,66.98,71300.0,53.4416,53.4416,53.3937,53.4256,71300.0
2010-12-07 13:40:00,66.97,67.02,66.95,67.0,122600.0,53.4177,53.4575,53.4017,53.4416,122600.0
2010-12-07 13:50:00,67.0,67.04,66.96,66.96,50500.0,53.4416,53.4735,53.4097,53.4097,50500.0
2010-12-07 14:00:00,66.96,67.0,66.95,66.95,41100.0,53.4097,53.4416,53.4017,53.4017,41100.0
2010-12-07 14:10:00,66.96,66.99,66.94,66.97,39200.0,53.4097,53.4336,53.3937,53.4177,39200.0
2010-12-07 14:20:00,66.97,67.0,66.96,66.96,47500.0,53.4177,53.4416,53.4097,53.4097,47500.0
2010-12-07 14:30:00,66.96,67.0,66.93,66.95,104300.0,53.4097,53.4416,53.3858,53.4017,104300.0
2010-12-07 14:40:00,66.95,66.98,66.86,66.88,57400.0,53.4017,53.4256,53.3299,53.3459,57400.0
2010-12-07 14:50:00,66.88,66.9,66.45,66.47,149400.0,53.3459,53.3618,53.0029,53.0188,149400.0
2010-12-07 15:00:00,66.48,66.58,66.42,66.55,193700.0,53.0268,53.1066,52.979,53.0827,193700.0
2010-12-07 15:10:00,66.55,66.55,66.29,66.3,184500.0,53.0827,53.0827,52.8753,52.8832,184500.0
2010-12-07 15:20:00,66.31,66.31,66.01,66.09,417200.0,52.8912,52.8912,52.6519,52.7157,417200.0
2010-12-07 15:30:00,66.1,66.4,66.1,66.4,123200.0,52.7237,52.963,52.7237,52.963,123200.0
2010-12-07 15:40:00,66.4,66.41,66.15,66.25,214900.0,52.963,52.971,52.7636,52.8434,214900.0
2010-12-07 15:50:00,66.24,66.29,66.17,66.21,271100.0,52.8354,52.8753,52.7796,52.8115,271100.0
2010-12-08 09:30:00,66.19,66.42,66.12,66.36,84600.0,52.7955,52.979,52.7397,52.9311,84600.0
2010-12-08 09:40:00,66.38,66.56,66.3,66.34,82400.0,52.9471,53.0906,52.8832,52.9152,82400.0
2010-12-08 09:50:00,66.34,66.41,66.22,66.37,56200.0,52.9152,52.971,52.8194,52.9391,56200.0
2010-12-08 10:00:00,66.36,66.36,66.17,66.33,91700.0,52.9311,52.9311,52.7796,52.9072,91700.0
2010-12-08 10:10:00,66.31,66.32,65.96,65.97,94300.0,52.8912,52.8992,52.6121,52.62,94300.0
2010-12-08 10:20:00,65.98,66.0,65.72,65.78,129900.0,52.628,52.644,52.4206,52.4685,129900.0
2010-12-08 10:30:00,65.77,65.77,65.47,65.54,157000.0,52.4605,52.4605,52.2212,52.277,157000.0
2010-12-08 10:40:00,65.54,65.54,65.33,65.48,191900.0,52.277,52.277,52.1095,52.2292,191900.0
2010-12-08 10:50:00,65.47,65.62,65.41,65.59,132500.0,52.2212,52.3409,52.1734,52.3169,132500.0
2010-12-08 11:00:00,65.59,65.75,65.52,65.6,91100.0,52.3169,52.4445,52.2611,52.3249,91100.0
2010-12-08 11:10:00,65.59,65.8,65.56,65.69,63300.0,52.3169,52.4844,52.293,52.3967,63300.0
2010-12-08 11:20:00,65.69,65.74,65.52,65.57,52100.0,52.3967,52.4366,52.2611,52.301,52100.0
2010-12-08 11:30:00,65.57,65.66,65.51,65.56,79900.0,52.301,52.3728,52.2531,52.293,79900.0
2010-12-08 11:40:00,65.55,65.71,65.55,65.68,58500.0,52.285,52.4126,52.285,52.3887,58500.0
2010-12-08 11:50:00,65.69,65.75,65.63,65.69,55200.0,52.3967,52.4445,52.3488,52.3967,55200.0
2010-12-08 12:00:00,65.7,65.75,65.56,65.56,76800.0,52.4047,52.4445,52.293,52.293,76800.0
2010-12-08 12:10:00,65.56,65.59,65.47,65.48,103600.0,52.293,52.3169,52.2212,52.2292,103600.0
2010-12-08 12:20:00,65.49,65.54,65.46,65.46,65300.0,52.2372,52.277,52.2132,52.2132,65300.0
2010-12-08 12:30:00,65.46,65.46,65.34,65.35,124800.0,52.2132,52.2132,52.1175,52.1255,124800.0
2010-12-08 12:40:00,65.36,65.38,65.19,65.22,130000.0,52.1335,52.1494,51.9979,52.0218,130000.0
2010-12-08 12:50:00,65.22,65.25,65.13,65.21,91600.0,52.0218,52.0457,51.95,52.0138,91600.0
2010-12-08 13:00:00,65.21,65.29,65.2,65.21,128800.0,52.0138,52.0776,52.0058,52.0138,128800.0
2010-12-08 13:10:00,65.22,65.27,65.18,65.18,157000.0,52.0218,52.0617,51.9899,51.9899,157000.0
2010-12-08 13:20:00,65.18,65.18,65.01,65.13,151600.0,51.9899,51.9899,51.8543,51.95,151600.0
2010-12-08 13:30:00,65.14,65.29,65.11,65.28,90600.0,51.958,52.0776,51.9341,52.0697,90600.0
2010-12-08 13:40:00,65.28,65.37,65.21,65.36,105400.0,52.0697,52.1414,52.0138,52.1335,105400.0
2010-12-08 13:50:00,65.36,65.39,65.33,65.34,60300.0,52.1335,52.1574,52.1095,52.1175,60300.0
2010-12-08 14:00:00,65.35,65.35,65.25,65.26,78500.0,52.1255,52.1255,52.0457,52.0537,78500.0
2010-12-08 14:10:00,65.25,65.31,65.23,65.26,71400.0,52.0457,52.0936,52.0298,52.0537,71400.0
2010-12-08 14:20:00,65.27,65.28,65.16,65.16,77800.0,52.0617,52.0697,51.9739,51.9739,77800.0
2010-12-08 14:30:00,65.16,65.17,64.98,65.07,300100.0,51.9739,51.9819,51.8304,51.9022,300100.0
2010-12-08 14:40:00,65.06,65.14,65.02,65.09,162900.0,51.8942,51.958,51.8623,51.9181,162900.0
2010-12-08 14:50:00,65.1,65.12,65.02,65.06,86800.0,51.9261,51.942,51.8623,51.8942,86800.0
2010-12-08 15:00:00,65.06,65.12,65.04,65.08,138800.0,51.8942,51.942,51.8782,51.9101,138800.0
2010-12-08 15:10:00,65.08,65.11,64.99,64.99,141200.0,51.9101,51.9341,51.8383,51.8383,141200.0
2010-12-08 15:20:00,65.0,65.07,64.96,65.0,126700.0,51.8463,51.9022,51.8144,51.8463,126700.0
2010-12-08 15:30:00,64.99,65.15,64.92,65.12,137900.0,51.8383,51.966,51.7825,51.942,137900.0
2010-12-08 15:40:00,65.11,65.23,65.08,65.18,216100.0,51.9341,52.0298,51.9101,51.9899,216100.0
2010-12-08 15:50:00,65.19,65.2,65.15,65.16,410800.0,51.9979,52.0058,51.966,51.9739,410800.0
2010-12-09 09:30:00,65.61,65.61,65.22,65.3,143500.0,52.3329,52.3329,52.0218,52.0856,143500.0
2010-12-09 09:40:00,65.29,65.38,64.78,64.79,142300.0,52.0776,52.1494,51.6708,51.6788,142300.0
2010-12-09 09:50:00,64.8,65.09,64.8,64.92,204300.0,51.6868,51.9181,51.6868,51.7825,204300.0
2010-12-09 10:00:00,64.96,65.08,64.83,65.01,234700.0,51.8144,51.9101,51.7107,51.8543,234700.0
2010-12-09 10:10:00,65.03,65.25,64.96,65.22,218800.0,51.8703,52.0457,51.8144,52.0218,218800.0
2010-12-09 10:20:00,65.2,65.24,65.1,65.15,105500.0,52.0058,52.0378,51.9261,51.966,105500.0
2010-12-09 10:30:00,65.18,65.19,65.07,65.13,133900.0,51.9899,51.9979,51.9022,51.95,133900.0
2010-12-09 10:40:00,65.12,65.12,64.97,64.98,184700.0,51.942,51.942,51.8224,51.8304,184700.0
2010-12-09 10:50:00,64.99,65.07,64.92,64.96,132600.0,51.8383,51.9022,51.7825,51.8144,132600.0
2010-12-09 11:00:00,64.97,65.08,64.93,65.05,160400.0,51.8224,51.9101,51.7905,51.8862,160400.0
2010-12-09 11:10:00,65.05,65.1,64.97,64.99,118400.0,51.8862,51.9261,51.8224,51.8383,118400.0
2010-12-09 11:20:00,65.0,65.08,64.99,65.01,74700.0,51.8463,51.9101,51.8383,51.8543,74700.0
2010-12-09 11:30:00,65.03,65.06,64.9,64.92,77200.0,51.8703,51.8942,51.7666,51.7825,77200.0
2010-12-09 11:40:00,64.91,64.96,64.74,64.86,112400.0,51.7745,51.8144,51.6389,51.7347,112400.0
2010-12-09 11:50:00,64.85,64.99,64.81,64.99,129700.0,51.7267,51.8383,51.6948,51.8383,129700.0
2010-12-09 12:00:00,64.99,65.02,64.92,64.96,45200.0,51.8383,51.8623,51.7825,51.8144,45200.0
2010-12-09 12:10:00,64.96,64.96,64.86,64.92,31000.0,51.8144,51.8144,51.7347,51.7825,31000.0
2010-12-09 12:20:00,64.92,64.94,64.87,64.91,31800.0,51.7825,51.7985,51.7426,51.7745,31800.0
2010-12-09 12:30:00,64.9,64.91,64.84,64.9,33200.0,51.7666,51.7745,51.7187,51.7666,33200.0
2010-12-09 12:40:00,64.9,64.96,64.84,64.88,51200.0,51.7666,51.8144,51.7187,51.7506,51200.0
2010-12-09 12:50:00,64.89,64.93,64.84,64.85,36000.0,51.7586,51.7905,51.7187,51.7267,36000.0
2010-12-09 13:00:00,64.85,64.88,64.76,64.82,140700.0,51.7267,51.7506,51.6549,51.7027,140700.0
2010-12-09 13:10:00,64.82,64.85,64.75,64.75,71300.0,51.7027,51.7267,51.6469,51.6469,71300.0
2010-12-09 13:20:00,64.74,64.77,64.68,64.75,64900.0,51.6389,51.6629,51.5911,51.6469,64900.0
2010-12-09 13:30:00,64.76,64.79,64.67,64.69,72000.0,51.6549,51.6788,51.5831,51.5991,72000.0
2010-12-09 13:40:00,64.69,64.78,64.68,64.75,53400.0,51.5991,51.6708,51.5911,51.6469,53400.0
2010-12-09 13:50:00,64.75,64.86,64.73,64.84,62200.0,51.6469,51.7347,51.631,51.7187,62200.0
2010-12-09 14:00:00,64.84,64.9,64.78,64.78,93000.0,51.7187,51.7666,51.6708,51.6708,93000.0
2010-12-09 14:10:00,64.78,64.82,64.72,64.79,81300.0,51.6708,51.7027,51.623,51.6788,81300.0
2010-12-09 14:20:00,64.79,64.81,64.73,64.74,49400.0,51.6788,51.6948,51.631,51.6389,49400.0
2010-12-09 14:30:00,64.73,64.75,64.68,64.68,71000.0,51.631,51.6469,51.5911,51.5911,71000.0
2010-12-09 14:40:00,64.69,64.72,64.61,64.61,95300.0,51.5991,51.623,51.5352,51.5352,95300.0
2010-12-09 14:50:00,64.61,64.64,64.58,64.58,153600.0,51.5352,51.5592,51.5113,51.5113,153600.0
2010-12-09 15:00:00,64.58,64.6,64.52,64.53,166600.0,51.5113,51.5273,51.4635,51.4714,166600.0
2010-12-09 15:10:00,64.52,64.53,64.48,64.5,189200.0,51.4635,51.4714,51.4316,51.4475,189200.0
2010-12-09 15:20:00,64.49,64.5,64.4,64.41,160700.0,51.4395,51.4475,51.3677,51.3757,160700.0
2010-12-09 15:30:00,64.41,64.56,64.4,64.55,159200.0,51.3757,51.4954,51.3677,51.4874,159200.0
2010-12-09 15:40:00,64.56,64.62,64.54,64.59,282400.0,51.4954,51.5432,51.4794,51.5193,282400.0
2010-12-09 15:50:00,64.58,64.62,64.52,64.61,410000.0,51.5113,51.5432,51.4635,51.5352,410000.0
2010-12-10 09:30:00,64.63,64.77,64.43,64.56,211500.0,51.5512,51.6629,51.3917,51.4954,211500.0
2010-12-10 09:40:00,64.54,64.62,64.48,64.52,125600.0,51.4794,51.5432,51.4316,51.4635,125600.0
2010-12-10 09:50:00,64.52,64.55,64.32,64.36,144100.0,51.4635,51.4874,51.3039,51.3358,144100.0
2010-12-10 10:00:00,64.38,64.38,64.21,64.23,122300.0,51.3518,51.3518,51.2162,51.2321,122300.0
2010-12-10 10:10:00,64.24,64.29,63.96,64.21,241400.0,51.2401,51.28,51.0168,51.2162,241400.0
2010-12-10 10:20:00,64.21,64.26,64.17,64.21,74300.0,51.2162,51.2561,51.1843,51.2162,74300.0
2010-12-10 10:30:00,64.21,64.24,64.1,64.11,100400.0,51.2162,51.2401,51.1285,51.1364,100400.0
2010-12-10 10:40:00,64.12,64.22,64.11,64.14,111200.0,51.1444,51.2242,51.1364,51.1604,111200.0
2010-12-10 10:50:00,64.14,64.22,64.1,64.12,90200.0,51.1604,51.2242,51.1285,51.1444,90200.0
2010-12-10 11:00:00,64.11,64.21,64.1,64.21,116500.0,51.1364,51.2162,51.1285,51.2162,116500.0
2010-12-10 11:10:00,64.21,64.21,64.18,64.19,75800.0,51.2162,51.2162,51.1923,51.2002,75800.0
2010-12-10 11:20:00,64.2,64.2,64.09,64.09,81000.0,51.2082,51.2082,51.1205,51.1205,81000.0
2010-12-10 11:30:00,64.1,64.18,64.09,64.15,133300.0,51.1285,51.1923,51.1205,51.1683,133300.0
2010-12-10 11:40:00,64.15,64.15,64.07,64.15,75000.0,51.1683,51.1683,51.1045,51.1683,75000.0
2010-12-10 11:50:00,64.15,64.21,64.09,64.15,159000.0,51.1683,51.2162,51.1205,51.1683,159000.0
2010-12-10 12:00:00,64.16,64.2,64.12,64.2,281400.0,51.1763,51.2082,51.1444,51.2082,281400.0
2010-12-10 12:10:00,64.2,64.23,64.18,64.21,69800.0,51.2082,51.2321,51.1923,51.2162,69800.0
2010-12-10 12:20:00,64.21,64.24,64.13,64.19,51700.0,51.2162,51.2401,51.1524,51.2002,51700.0
2010-12-10 12:30:00,64.2,64.25,64.18,64.23,59700.0,51.2082,51.2481,51.1923,51.2321,59700.0
2010-12-10 12:40:00,64.22,64.24,64.16,64.22,122900.0,51.2242,51.2401,51.1763,51.2242,122900.0
2010-12-10 12:50:00,64.21,64.24,64.16,64.19,50200.0,51.2162,51.2401,51.1763,51.2002,50200.0
2010-12-10 13:00:00,64.2,64.33,64.19,64.33,100800.0,51.2082,51.3119,51.2002,51.3119,100800.0
2010-12-10 13:10:00,64.32,64.49,64.29,64.32,210800.0,51.3039,51.4395,51.28,51.3039,210800.0
2010-12-10 13:20:00,64.32,64.44,64.26,64.27,94700.0,51.3039,51.3996,51.2561,51.264,94700.0
2010-12-10 13:30:00,64.27,64.28,64.23,64.25,51200.0,51.264,51.272,51.2321,51.2481,51200.0
2010-12-10 13:40:00,64.25,64.3,64.23,64.26,72500.0,51.2481,51.288,51.2321,51.2561,72500.0
2010-12-10 13:50:00,64.27,64.27,64.16,64.2,77900.0,51.264,51.264,51.1763,51.2082,77900.0
2010-12-10 14:00:00,64.21,64.24,64.16,64.2,81400.0,51.2162,51.2401,51.1763,51.2082,81400.0
2010-12-10 14:10:00,64.21,64.23,64.14,64.19,92400.0,51.2162,51.2321,51.1604,51.2002,92400.0
2010-12-10 14:20:00,64.19,64.21,64.03,64.03,111800.0,51.2002,51.2162,51.0726,51.0726,111800.0
2010-12-10 14:30:00,64.03,64.09,64.0,64.03,104000.0,51.0726,51.1205,51.0487,51.0726,104000.0
2010-12-10 14:40:00,64.03,64.1,64.01,64.1,117700.0,51.0726,51.1285,51.0567,51.1285,117700.0
2010-12-10 14:50:00,64.09,64.11,64.0,64.02,104600.0,51.1205,51.1364,51.0487,51.0646,104600.0
2010-12-10 15:00:00,64.02,64.14,64.0,64.13,167700.0,51.0646,51.1604,51.0487,51.1524,167700.0
2010-12-10 15:10:00,64.13,64.21,64.05,64.12,180300.0,51.1524,51.2162,51.0886,51.1444,180300.0
2010-12-10 15:20:00,64.12,64.17,64.08,64.17,143800.0,51.1444,51.1843,51.1125,51.1843,143800.0
2010-12-10 15:30:00,64.17,64.24,64.11,64.15,184500.0,51.1843,51.2401,51.1364,51.1683,184500.0
2010-12-10 15:40:00,64.15,64.16,64.07,64.1,236300.0,51.1683,51.1763,51.1045,51.1285,236300.0
2010-12-10 15:50:00,64.1,64.22,64.09,64.13,414700.0,51.1285,51.2242,51.1205,51.1524,414700.0
2010-12-13 09:30:00,64.23,64.38,64.16,64.26,225900.0,51.2321,51.3518,51.1763,51.2561,225900.0
2010-12-13 09:40:00,64.25,64.26,63.94,63.99,134200.0,51.2481,51.2561,51.0008,51.0407,134200.0
2010-12-13 09:50:00,63.99,64.02,63.83,63.91,142500.0,51.0407,51.0646,50.9131,50.9769,142500.0
2010-12-13 10:00:00,63.92,64.01,63.77,63.78,147300.0,50.9849,51.0567,50.8652,50.8732,147300.0
2010-12-13 10:10:00,63.78,63.88,63.7,63.83,143000.0,50.8732,50.953,50.8094,50.9131,143000.0
2010-12-13 10:20:00,63.82,63.87,63.71,63.78,105100.0,50.9051,50.945,50.8174,50.8732,105100.0
2010-12-13 10:30:00,63.76,63.89,63.74,63.85,154700.0,50.8573,50.9609,50.8413,50.929,154700.0
2010-12-13 10:40:00,63.87,64.02,63.75,63.99,142100.0,50.945,51.0646,50.8493,51.0407,142100.0
2010-12-13 10:50:00,63.99,64.02,63.89,63.95,105500.0,51.0407,51.0646,50.9609,51.0088,105500.0
2010-12-13 11:00:00,63.94,63.95,63.8,63.85,65000.0,51.0008,51.0088,50.8892,50.929,65000.0
2010-12-13 11:10:00,63.86,63.87,63.78,63.8,86700.0,50.937,50.945,50.8732,50.8892,86700.0
2010-12-13 11:20:00,63.79,63.83,63.7,63.71,114400.0,50.8812,50.9131,50.8094,50.8174,114400.0
2010-12-13 11:30:00,63.7,63.79,63.63,63.79,133200.0,50.8094,50.8812,50.7536,50.8812,133200.0
2010-12-13 11:40:00,63.8,63.83,63.73,63.79,81200.0,50.8892,50.9131,50.8333,50.8812,81200.0
2010-12-13 11:50:00,63.78,63.82,63.74,63.78,74900.0,50.8732,50.9051,50.8413,50.8732,74900.0
2010-12-13 12:00:00,63.77,63.79,63.7,63.72,75800.0,50.8652,50.8812,50.8094,50.8253,75800.0
2010-12-13 12:10:00,63.72,63.9,63.72,63.85,65700.0,50.8253,50.9689,50.8253,50.929,65700.0
2010-12-13 12:20:00,63.85,63.88,63.79,63.81,67500.0,50.929,50.953,50.8812,50.8971,67500.0
2010-12-13 12:30:00,63.82,63.85,63.79,63.8,73200.0,50.9051,50.929,50.8812,50.8892,73200.0
2010-12-13 12:40:00,63.8,63.82,63.76,63.78,61700.0,50.8892,50.9051,50.8573,50.8732,61700.0
2010-12-13 12:50:00,63.8,63.8,63.71,63.73,68600.0,50.8892,50.8892,50.8174,50.8333,68600.0
2010-12-13 13:00:00,63.74,63.79,63.73,63.75,38400.0,50.8413,50.8812,50.8333,50.8493,38400.0
2010-12-13 13:10:00,63.75,63.8,63.74,63.8,49600.0,50.8493,50.8892,50.8413,50.8892,49600.0
2010-12-13 13:20:00,63.81,64.02,63.74,63.97,204400.0,50.8971,51.0646,50.8413,51.0248,204400.0
2010-12-13 13:30:00,63.97,64.1,63.87,63.96,308500.0,51.0248,51.1285,50.945,51.0168,308500.0
2010-12-13 13:40:00,63.95,63.99,63.8,63.85,113400.0,51.0088,51.0407,50.8892,50.929,113400.0
2010-12-13 13:50:00,63.85,63.96,63.76,63.9,115600.0,50.929,51.0168,50.8573,50.9689,115600.0
2010-12-13 14:00:00,63.9,63.97,63.87,63.95,105500.0,50.9689,51.0248,50.945,51.0088,105500.0
2010-12-13 14:10:00,63.95,63.97,63.85,63.9,65600.0,51.0088,51.0248,50.929,50.9689,65600.0
2010-12-13 14:20:00,63.9,63.94,63.85,63.86,66200.0,50.9689,51.0008,50.929,50.937,66200.0
2010-12-13 14:30:00,63.86,63.94,63.86,63.89,55900.0,50.937,51.0008,50.937,50.9609,55900.0
2010-12-13 14:40:00,63.89,63.95,63.88,63.88,67200.0,50.9609,51.0088,50.953,50.953,67200.0
2010-12-13 14:50:00,63.88,63.89,63.81,63.82,69700.0,50.953,50.9609,50.8971,50.9051,69700.0
2010-12-13 15:00:00,63.82,63.84,63.71,63.72,84300.0,50.9051,50.9211,50.8174,50.8253,84300.0
2010-12-13 15:10:00,63.72,63.83,63.7,63.81,116500.0,50.8253,50.9131,50.8094,50.8971,116500.0
2010-12-13 15:20:00,63.81,63.9,63.79,63.84,106300.0,50.8971,50.9689,50.8812,50.9211,106300.0
2010-12-13 15:30:00,63.84,63.91,63.78,63.9,114300.0,50.9211,50.9769,50.8732,50.9689,114300.0
2010-12-13 15:40:00,63.9,63.91,63.74,63.81,212700.0,50.9689,50.9769,50.8413,50.8971,212700.0
2010-12-13 15:50:00,63.81,63.88,63.71,63.76,321800.0,50.8971,50.953,50.8174,50.8573,321800.0
2010-12-14 09:30:00,63.86,64.15,63.68,64.12,203900.0,50.937,51.1683,50.7934,51.1444,203900.0
2010-12-14 09:40:00,64.11,64.37,64.05,64.11,412900.0,51.1364,51.3438,51.0886,51.1364,412900.0
2010-12-14 09:50:00,64.1,64.31,64.05,64.25,258300.0,51.1285,51.296,51.0886,51.2481,258300.0
2010-12-14 10:00:00,64.27,64.4,64.25,64.35,175200.0,51.264,51.3677,51.2481,51.3279,175200.0
2010-12-14 10:10:00,64.35,64.43,64.25,64.41,167300.0,51.3279,51.3917,51.2481,51.3757,167300.0
2010-12-14 10:20:00,64.41,64.65,64.41,64.63,186300.0,51.3757,51.5671,51.3757,51.5512,186300.0
2010-12-14 10:30:00,64.63,64.8,64.63,64.78,233500.0,51.5512,51.6868,51.5512,51.6708,233500.0
2010-12-14 10:40:00,64.77,64.78,64.68,64.68,95600.0,51.6629,51.6708,51.5911,51.5911,95600.0
2010-12-14 10:50:00,64.7,64.79,64.68,64.69,86000.0,51.607,51.6788,51.5911,51.5991,86000.0
2010-12-14 11:00:00,64.7,64.8,64.67,64.73,123900.0,51.607,51.6868,51.5831,51.631,123900.0
2010-12-14 11:10:00,64.72,64.73,64.67,64.68,103600.0,51.623,51.631,51.5831,51.5911,103600.0
2010-12-14 11:20:00,64.7,64.88,64.68,64.84,108600.0,51.607,51.7506,51.5911,51.7187,108600.0
2010-12-14 11:30:00,64.83,64.91,64.78,64.9,74300.0,51.7107,51.7745,51.6708,51.7666,74300.0
2010-12-14 11:40:00,64.89,64.93,64.82,64.88,92300.0,51.7586,51.7905,51.7027,51.7506,92300.0
2010-12-14 11:50:00,64.88,64.89,64.78,64.79,64500.0,51.7506,51.7586,51.6708,51.6788,64500.0
2010-12-14 12:00:00,64.79,64.83,64.72,64.72,79900.0,51.6788,51.7107,51.623,51.623,79900.0
2010-12-14 12:10:00,64.72,64.91,64.71,64.89,138300.0,51.623,51.7745,51.615,51.7586,138300.0
2010-12-14 12:20:00,64.89,65.01,64.89,65.0,85700.0,51.7586,51.8543,51.7586,51.8463,85700.0
2010-12-14 12:30:00,65.0,65.06,64.91,64.91,79100.0,51.8463,51.8942,51.7745,51.7745,79100.0
2010-12-14 12:40:00,64.92,65.02,64.92,64.95,106700.0,51.7825,51.8623,51.7825,51.8064,106700.0
2010-12-14 12:50:00,64.95,65.0,64.93,64.94,66700.0,51.8064,51.8463,51.7905,51.7985,66700.0
2010-12-14 13:00:00,64.95,65.07,64.93,65.06,122700.0,51.8064,51.9022,51.7905,51.8942,122700.0
2010-12-14 13:10:00,65.06,65.11,65.02,65.06,103300.0,51.8942,51.9341,51.8623,51.8942,103300.0
2010-12-14 13:20:00,65.05,65.06,64.97,65.04,62400.0,51.8862,51.8942,51.8224,51.8782,62400.0
2010-12-14 13:30:00,65.05,65.06,64.99,65.03,56100.0,51.8862,51.8942,51.8383,51.8703,56100.0
2010-12-14 13:40:00,65.02,65.04,64.95,65.01,78300.0,51.8623,51.8782,51.8064,51.8543,78300.0
2010-12-14 13:50:00,65.0,65.02,64.93,64.98,71200.0,51.8463,51.8623,51.7905,51.8304,71200.0
2010-12-14 14:00:00,64.97,64.98,64.9,64.9,62200.0,51.8224,51.8304,51.7666,51.7666,62200.0
2010-12-14 14:10:00,64.91,65.05,64.86,65.02,79100.0,51.7745,51.8862,51.7347,51.8623,79100.0
2010-12-14 14:20:00,65.01,65.07,64.8,64.88,208700.0,51.8543,51.9022,51.6868,51.7506,208700.0
2010-12-14 14:30:00,64.88,64.96,64.86,64.88,128900.0,51.7506,51.8144,51.7347,51.7506,128900.0
2010-12-14 14:40:00,64.87,64.95,64.82,64.86,215300.0,51.7426,51.8064,51.7027,51.7347,215300.0
2010-12-14 14:50:00,64.86,64.86,64.77,64.83,169800.0,51.7347,51.7347,51.6629,51.7107,169800.0
2010-12-14 15:00:00,64.82,64.84,64.72,64.8,121400.0,51.7027,51.7187,51.623,51.6868,121400.0
2010-12-14 15:10:00,64.8,64.87,64.63,64.67,211000.0,51.6868,51.7426,51.5512,51.5831,211000.0
2010-12-14 15:20:00,64.67,64.68,64.41,64.41,302600.0,51.5831,51.5911,51.3757,51.3757,302600.0
2010-12-14 15:30:00,64.42,64.5,64.32,64.5,267000.0,51.3837,51.4475,51.3039,51.4475,267000.0
2010-12-14 15:40:00,64.5,64.52,64.44,64.44,243400.0,51.4475,51.4635,51.3996,51.3996,243400.0
2010-12-14 15:50:00,64.44,64.52,64.43,64.5,392200.0,51.3996,51.4635,51.3917,51.4475,392200.0
2010-12-15 09:30:00,64.29,64.6,64.2,64.32,143000.0,51.28,51.5273,51.2082,51.3039,143000.0
2010-12-15 09:40:00,64.32,64.56,64.25,64.37,71700.0,51.3039,51.4954,51.2481,51.3438,71700.0
2010-12-15 09:50:00,64.37,64.56,64.3,64.47,71400.0,51.3438,51.4954,51.288,51.4236,71400.0
2010-12-15 10:00:00,64.47,64.61,64.37,64.41,137700.0,51.4236,51.5352,51.3438,51.3757,137700.0
2010-12-15 10:10:00,64.39,64.46,64.35,64.35,72600.0,51.3598,51.4156,51.3279,51.3279,72600.0
2010-12-15 10:20:00,64.36,64.42,64.31,64.39,57000.0,51.3358,51.3837,51.296,51.3598,57000.0
2010-12-15 10:30:00,64.38,64.42,64.32,64.36,80100.0,51.3518,51.3837,51.3039,51.3358,80100.0
2010-12-15 10:40:00,64.36,64.36,64.17,64.29,137800.0,51.3358,51.3358,51.1843,51.28,137800.0
2010-12-15 10:50:00,64.28,64.5,64.28,64.5,71300.0,51.272,51.4475,51.272,51.4475,71300.0
2010-12-15 11:00:00,64.5,64.59,64.46,64.57,65700.0,51.4475,51.5193,51.4156,51.5033,65700.0
2010-12-15 11:10:00,64.56,64.62,64.5,64.56,87000.0,51.4954,51.5432,51.4475,51.4954,87000.0
2010-12-15 11:20:00,64.56,64.69,64.54,64.64,92700.0,51.4954,51.5991,51.4794,51.5592,92700.0
2010-12-15 11:30:00,64.64,64.64,64.46,64.51,50500.0,51.5592,51.5592,51.4156,51.4555,50500.0
2010-12-15 11:40:00,64.51,64.57,64.45,64.47,49700.0,51.4555,51.5033,51.4076,51.4236,49700.0
2010-12-15 11:50:00,64.47,64.52,64.41,64.43,32300.0,51.4236,51.4635,51.3757,51.3917,32300.0
2010-12-15 12:00:00,64.44,64.44,64.3,64.3,45100.0,51.3996,51.3996,51.288,51.288,45100.0
2010-12-15 12:10:00,64.3,64.35,64.28,64.32,38800.0,51.288,51.3279,51.272,51.3039,38800.0
2010-12-15 12:20:00,64.32,64.49,64.29,64.44,50500.0,51.3039,51.4395,51.28,51.3996,50500.0
2010-12-15 12:30:00,64.43,64.45,64.37,64.4,39500.0,51.3917,51.4076,51.3438,51.3677,39500.0
2010-12-15 12:40:00,64.4,64.47,64.33,64.34,70000.0,51.3677,51.4236,51.3119,51.3199,70000.0
2010-12-15 12:50:00,64.34,64.4,64.28,64.37,37100.0,51.3199,51.3677,51.272,51.3438,37100.0
2010-12-15 13:00:00,64.38,64.44,64.32,64.44,48100.0,51.3518,51.3996,51.3039,51.3996,48100.0
2010-12-15 13:10:00,64.44,64.48,64.37,64.47,64000.0,51.3996,51.4316,51.3438,51.4236,64000.0
2010-12-15 13:20:00,64.46,64.54,64.42,64.52,86700.0,51.4156,51.4794,51.3837,51.4635,86700.0
2010-12-15 13:30:00,64.51,64.52,64.39,64.46,55500.0,51.4555,51.4635,51.3598,51.4156,55500.0
2010-12-15 13:40:00,64.46,64.51,64.41,64.44,45100.0,51.4156,51.4555,51.3757,51.3996,45100.0
2010-12-15 13:50:00,64.43,64.52,64.41,64.52,28900.0,51.3917,51.4635,51.3757,51.4635,28900.0
2010-12-15 14:00:00,64.52,64.6,64.5,64.56,60900.0,51.4635,51.5273,51.4475,51.4954,60900.0
2010-12-15 14:10:00,64.57,64.58,64.51,64.53,32000.0,51.5033,51.5113,51.4555,51.4714,32000.0
2010-12-15 14:20:00,64.53,64.53,64.3,64.3,51900.0,51.4714,51.4714,51.288,51.288,51900.0
2010-12-15 14:30:00,64.3,64.37,64.17,64.22,170300.0,51.288,51.3438,51.1843,51.2242,170300.0
2010-12-15 14:40:00,64.23,64.33,64.17,64.17,130900.0,51.2321,51.3119,51.1843,51.1843,130900.0
2010-12-15 14:50:00,64.18,64.2,64.09,64.19,102400.0,51.1923,51.2082,51.1205,51.2002,102400.0
2010-12-15 15:00:00,64.18,64.35,64.16,64.29,80800.0,51.1923,51.3279,51.1763,51.28,80800.0
2010-12-15 15:10:00,64.29,64.29,64.22,64.25,52100.0,51.28,51.28,51.2242,51.2481,52100.0
2010-12-15 15:20:00,64.25,64.43,64.23,64.3,100700.0,51.2481,51.3917,51.2321,51.288,100700.0
2010-12-15 15:30:00,64.29,64.44,64.26,64.36,77200.0,51.28,51.3996,51.2561,51.3358,77200.0
2010-12-15 15:40:00,64.35,64.39,64.15,64.23,149200.0,51.3279,51.3598,51.1683,51.2321,149200.0
2010-12-15 15:50:00,64.23,64.27,64.16,64.25,226400.0,51.2321,51.264,51.1763,51.2481,226400.0
2010-12-16 09:30:00,64.33,64.69,64.24,64.3,184900.0,51.3119,51.5991,51.2401,51.288,184900.0
2010-12-16 09:40:00,64.3,64.33,63.91,63.93,222400.0,51.288,51.3119,50.9769,50.9929,222400.0
2010-12-16 09:50:00,63.93,63.95,63.71,63.78,209300.0,50.9929,51.0088,50.8174,50.8732,209300.0
2010-12-16 10:00:00,63.78,64.07,63.72,63.87,169400.0,50.8732,51.1045,50.8253,50.945,169400.0
2010-12-16 10:10:00,63.85,64.12,63.73,64.11,84900.0,50.929,51.1444,50.8333,51.1364,84900.0
2010-12-16 10:20:00,64.13,64.23,64.09,64.1,108900.0,51.1524,51.2321,51.1205,51.1285,108900.0
2010-12-16 10:30:00,64.09,64.13,64.03,64.1,92600.0,51.1205,51.1524,51.0726,51.1285,92600.0
2010-12-16 10:40:00,64.1,64.16,64.05,64.11,74000.0,51.1285,51.1763,51.0886,51.1364,74000.0
2010-12-16 10:50:00,64.1,64.17,64.05,64.17,43100.0,51.1285,51.1843,51.0886,51.1843,43100.0
2010-12-16 11:00:00,64.17,64.21,64.06,64.12,56400.0,51.1843,51.2162,51.0965,51.1444,56400.0
2010-12-16 11:10:00,64.13,64.49,64.13,64.49,104600.0,51.1524,51.4395,51.1524,51.4395,104600.0
2010-12-16 11:20:00,64.48,64.7,64.48,64.65,98400.0,51.4316,51.607,51.4316,51.5671,98400.0
2010-12-16 11:30:00,64.64,64.65,64.55,64.62,64800.0,51.5592,51.5671,51.4874,51.5432,64800.0
2010-12-16 11:40:00,64.61,64.65,64.58,64.58,32300.0,51.5352,51.5671,51.5113,51.5113,32300.0
2010-12-16 11:50:00,64.57,64.65,64.54,64.62,38900.0,51.5033,51.5671,51.4794,51.5432,38900.0
2010-12-16 12:00:00,64.61,64.61,64.5,64.57,81400.0,51.5352,51.5352,51.4475,51.5033,81400.0
2010-12-16 12:10:00,64.57,64.61,64.44,64.46,27200.0,51.5033,51.5352,51.3996,51.4156,27200.0
2010-12-16 12:20:00,64.45,64.51,64.4,64.5,48100.0,51.4076,51.4555,51.3677,51.4475,48100.0
2010-12-16 12:30:00,64.49,64.64,64.48,64.62,42500.0,51.4395,51.5592,51.4316,51.5432,42500.0
2010-12-16 12:40:00,64.61,64.8,64.6,64.69,76100.0,51.5352,51.6868,51.5273,51.5991,76100.0
2010-12-16 12:50:00,64.68,64.84,64.68,64.73,57100.0,51.5911,51.7187,51.5911,51.631,57100.0
2010-12-16 13:00:00,64.72,64.76,64.66,64.68,34500.0,51.623,51.6549,51.5751,51.5911,34500.0
2010-12-16 13:10:00,64.66,64.8,64.65,64.65,56100.0,51.5751,51.6868,51.5671,51.5671,56100.0
2010-12-16 13:20:00,64.66,64.66,64.59,64.65,47300.0,51.5751,51.5751,51.5193,51.5671,47300.0
2010-12-16 13:30:00,64.65,64.73,64.61,64.72,67400.0,51.5671,51.631,51.5352,51.623,67400.0
2010-12-16 13:40:00,64.72,64.83,64.72,64.82,63300.0,51.623,51.7107,51.623,51.7027,63300.0
2010-12-16 13:50:00,64.81,64.85,64.63,64.72,76100.0,51.6948,51.7267,51.5512,51.623,76100.0
2010-12-16 14:00:00,64.73,64.78,64.67,64.7,42500.0,51.631,51.6708,51.5831,51.607,42500.0
2010-12-16 14:10:00,64.7,64.7,64.57,64.63,111800.0,51.607,51.607,51.5033,51.5512,111800.0
2010-12-16 14:20:00,64.62,64.72,64.57,64.65,137000.0,51.5432,51.623,51.5033,51.5671,137000.0
2010-12-16 14:30:00,64.65,64.7,64.55,64.64,95800.0,51.5671,51.607,51.4874,51.5592,95800.0
2010-12-16 14:40:00,64.65,64.82,64.64,64.75,214100.0,51.5671,51.7027,51.5592,51.6469,214100.0
2010-12-16 14:50:00,64.75,64.78,64.68,64.74,100400.0,51.6469,51.6708,51.5911,51.6389,100400.0
2010-12-16 15:00:00,64.74,64.8,64.73,64.76,202900.0,51.6389,51.6868,51.631,51.6549,202900.0
2010-12-16 15:10:00,64.76,64.76,64.58,64.6,191100.0,51.6549,51.6549,51.5113,51.5273,191100.0
2010-12-16 15:20:00,64.6,64.69,64.52,64.57,287200.0,51.5273,51.5991,51.4635,51.5033,287200.0
2010-12-16 15:30:00,64.58,64.65,64.46,64.46,175400.0,51.5113,51.5671,51.4156,51.4156,175400.0
2010-12-16 15:40:00,64.47,64.48,64.19,64.2,334700.0,51.4236,51.4316,51.2002,51.2082,334700.0
2010-12-16 15:50:00,64.19,64.42,64.18,64.4,682900.0,51.2002,51.3837,51.1923,51.3677,682900.0
2010-12-17 09:30:00,64.89,64.92,64.6,64.72,1607300.0,51.7586,51.7825,51.5273,51.623,1607300.0
2010-12-17 09:40:00,64.71,64.76,64.4,64.71,143800.0,51.615,51.6549,51.3677,51.615,143800.0
2010-12-17 09:50:00,64.72,64.77,64.44,64.49,110600.0,51.623,51.6629,51.3996,51.4395,110600.0
2010-12-17 10:00:00,64.53,64.57,64.35,64.46,105400.0,51.4714,51.5033,51.3279,51.4156,105400.0
2010-12-17 10:10:00,64.45,64.7,64.44,64.7,106700.0,51.4076,51.607,51.3996,51.607,106700.0
2010-12-17 10:20:00,64.69,64.72,64.48,64.62,139500.0,51.5991,51.623,51.4316,51.5432,139500.0
2010-12-17 10:30:00,64.62,64.76,64.59,64.62,83400.0,51.5432,51.6549,51.5193,51.5432,83400.0
2010-12-17 10:40:00,64.62,64.68,64.53,64.58,99000.0,51.5432,51.5911,51.4714,51.5113,99000.0
2010-12-17 10:50:00,64.57,64.68,64.57,64.68,119100.0,51.5033,51.5911,51.5033,51.5911,119100.0
2010-12-17 11:00:00,64.69,64.72,64.6,64.67,89800.0,51.5991,51.623,51.5273,51.5831,89800.0
2010-12-17 11:10:00,64.69,64.74,64.63,64.7,55100.0,51.5991,51.6389,51.5512,51.607,55100.0
2010-12-17 11:20:00,64.7,64.79,64.68,64.76,92500.0,51.607,51.6788,51.5911,51.6549,92500.0
2010-12-17 11:30:00,64.77,64.97,64.76,64.97,85400.0,51.6629,51.8224,51.6549,51.8224,85400.0
2010-12-17 11:40:00,64.95,65.0,64.73,64.73,149600.0,51.8064,51.8463,51.631,51.631,149600.0
2010-12-17 11:50:00,64.74,64.84,64.73,64.83,67800.0,51.6389,51.7187,51.631,51.7107,67800.0
2010-12-17 12:00:00,64.84,64.89,64.79,64.87,57700.0,51.7187,51.7586,51.6788,51.7426,57700.0
2010-12-17 12:10:00,64.87,64.91,64.81,64.82,60100.0,51.7426,51.7745,51.6948,51.7027,60100.0
2010-12-17 12:20:00,64.82,64.93,64.8,64.88,91800.0,51.7027,51.7905,51.6868,51.7506,91800.0
2010-12-17 12:30:00,64.87,64.92,64.81,64.81,70000.0,51.7426,51.7825,51.6948,51.6948,70000.0
2010-12-17 12:40:00,64.81,64.86,64.8,64.85,61800.0,51.6948,51.7347,51.6868,51.7267,61800.0
2010-12-17 12:50:00,64.84,64.97,64.79,64.97,126300.0,51.7187,51.8224,51.6788,51.8224,126300.0
2010-12-17 13:00:00,64.96,64.99,64.9,64.96,106200.0,51.8144,51.8383,51.7666,51.8144,106200.0
2010-12-17 13:10:00,64.95,65.0,64.94,64.99,91500.0,51.8064,51.8463,51.7985,51.8383,91500.0
2010-12-17 13:20:00,64.99,65.06,64.97,65.02,127700.0,51.8383,51.8942,51.8224,51.8623,127700.0
2010-12-17 13:30:00,65.02,65.2,65.01,65.2,132000.0,51.8623,52.0058,51.8543,52.0058,132000.0
2010-12-17 13:40:00,65.19,65.29,65.16,65.27,110900.0,51.9979,52.0776,51.9739,52.0617,110900.0
2010-12-17 13:50:00,65.27,65.27,65.16,65.16,70400.0,52.0617,52.0617,51.9739,51.9739,70400.0
2010-12-17 14:00:00,65.16,65.19,65.13,65.15,78600.0,51.9739,51.9979,51.95,51.966,78600.0
2010-12-17 14:10:00,65.14,65.19,65.12,65.12,105400.0,51.958,51.9979,51.942,51.942,105400.0
2010-12-17 14:20:00,65.13,65.22,65.1,65.22,144900.0,51.95,52.0218,51.9261,52.0218,144900.0
2010-12-17 14:30:00,65.22,65.22,64.97,64.97,125900.0,52.0218,52.0218,51.8224,51.8224,125900.0
2010-12-17 14:40:00,64.98,65.0,64.89,64.97,128700.0,51.8304,51.8463,51.7586,51.8224,128700.0
2010-12-17 14:50:00,64.97,65.0,64.81,64.89,215000.0,51.8224,51.8463,51.6948,51.7586,215000.0
2010-12-17 15:00:00,64.89,64.98,64.88,64.95,131200.0,51.7586,51.8304,51.7506,51.8064,131200.0
2010-12-17 15:10:00,64.95,64.96,64.86,64.88,102100.0,51.8064,51.8144,51.7347,51.7506,102100.0
2010-12-17 15:20:00,64.89,64.97,64.84,64.91,121100.0,51.7586,51.8224,51.7187,51.7745,121100.0
2010-12-17 15:30:00,64.91,65.02,64.91,65.01,252700.0,51.7745,51.8623,51.7745,51.8543,252700.0
2010-12-17 15:40:00,65.0,65.04,64.93,65.0,234000.0,51.8463,51.8782,51.7905,51.8463,234000.0
2010-12-17 15:50:00,65.01,65.06,64.97,65.05,529200.0,51.8543,51.8942,51.8224,51.8862,529200.0
2010-12-20 09:30:00,64.74,64.77,64.15,64.21,444300.0,51.6389,51.6629,51.1683,51.2162,444300.0
2010-12-20 09:40:00,64.21,64.21,63.61,63.63,535500.0,51.2162,51.2162,50.7376,50.7536,535500.0
2010-12-20 09:50:00,63.64,64.06,63.57,63.8,542600.0,50.7615,51.0965,50.7057,50.8892,542600.0
2010-12-20 10:00:00,63.8,63.87,63.58,63.64,299200.0,50.8892,50.945,50.7137,50.7615,299200.0
2010-12-20 10:10:00,63.66,63.66,63.01,63.06,511200.0,50.7775,50.7775,50.259,50.2989,511200.0
2010-12-20 10:20:00,63.07,63.21,62.82,63.17,615500.0,50.3069,50.4186,50.1075,50.3866,615500.0
2010-12-20 10:30:00,63.16,63.21,62.93,63.1,259800.0,50.3787,50.4186,50.1952,50.3308,259800.0
2010-12-20 10:40:00,63.1,63.28,63.1,63.19,216400.0,50.3308,50.4744,50.3308,50.4026,216400.0
2010-12-20 10:50:00,63.19,63.2,63.02,63.07,274600.0,50.4026,50.4106,50.267,50.3069,274600.0
2010-12-20 11:00:00,63.07,63.25,63.06,63.12,162400.0,50.3069,50.4505,50.2989,50.3468,162400.0
2010-12-20 11:10:00,63.11,63.24,63.1,63.22,101900.0,50.3388,50.4425,50.3308,50.4265,101900.0
2010-12-20 11:20:00,63.22,63.31,63.13,63.21,130900.0,50.4265,50.4983,50.3547,50.4186,130900.0
2010-12-20 11:30:00,63.21,63.29,63.19,63.25,201000.0,50.4186,50.4824,50.4026,50.4505,201000.0
2010-12-20 11:40:00,63.26,63.31,63.24,63.3,81000.0,50.4584,50.4983,50.4425,50.4903,81000.0
2010-12-20 11:50:00,63.29,63.32,63.25,63.26,109300.0,50.4824,50.5063,50.4505,50.4584,109300.0
2010-12-20 12:00:00,63.26,63.3,63.25,63.26,88000.0,50.4584,50.4903,50.4505,50.4584,88000.0
2010-12-20 12:10:00,63.26,63.31,63.26,63.3,81700.0,50.4584,50.4983,50.4584,50.4903,81700.0
2010-12-20 12:20:00,63.3,63.31,63.25,63.27,83900.0,50.4903,50.4983,50.4505,50.4664,83900.0
2010-12-20 12:30:00,63.27,63.28,63.2,63.23,87900.0,50.4664,50.4744,50.4106,50.4345,87900.0
2010-12-20 12:40:00,63.22,63.26,63.17,63.2,133500.0,50.4265,50.4584,50.3866,50.4106,133500.0
2010-12-20 12:50:00,63.21,63.24,63.16,63.21,140200.0,50.4186,50.4425,50.3787,50.4186,140200.0
2010-12-20 13:00:00,63.21,63.25,63.15,63.2,90500.0,50.4186,50.4505,50.3707,50.4106,90500.0
2010-12-20 13:10:00,63.19,63.22,63.17,63.18,104500.0,50.4026,50.4265,50.3866,50.3946,104500.0
2010-12-20 13:20:00,63.19,63.23,63.18,63.19,110500.0,50.4026,50.4345,50.3946,50.4026,110500.0
2010-12-20 13:30:00,63.2,63.2,63.15,63.16,145200.0,50.4106,50.4106,50.3707,50.3787,145200.0
2010-12-20 13:40:00,63.17,63.25,63.14,63.15,133900.0,50.3866,50.4505,50.3627,50.3707,133900.0
2010-12-20 13:50:00,63.14,63.2,63.1,63.1,216700.0,50.3627,50.4106,50.3308,50.3308,216700.0
2010-12-20 14:00:00,63.1,63.32,63.1,63.3,207200.0,50.3308,50.5063,50.3308,50.4903,207200.0
2010-12-20 14:10:00,63.3,63.32,63.23,63.3,165700.0,50.4903,50.5063,50.4345,50.4903,165700.0
2010-12-20 14:20:00,63.29,63.35,63.14,63.15,153000.0,50.4824,50.5302,50.3627,50.3707,153000.0
2010-12-20 14:30:00,63.16,63.26,63.15,63.2,160900.0,50.3787,50.4584,50.3707,50.4106,160900.0
2010-12-20 14:40:00,63.2,63.23,63.19,63.2,128600.0,50.4106,50.4345,50.4026,50.4106,128600.0
2010-12-20 14:50:00,63.2,63.21,63.15,63.16,169400.0,50.4106,50.4186,50.3707,50.3787,169400.0
2010-12-20 15:00:00,63.16,63.28,63.11,63.14,247400.0,50.3787,50.4744,50.3388,50.3627,247400.0
2010-12-20 15:10:00,63.15,63.18,63.1,63.18,140700.0,50.3707,50.3946,50.3308,50.3946,140700.0
2010-12-20 15:20:00,63.15,63.21,63.15,63.2,201300.0,50.3707,50.4186,50.3707,50.4106,201300.0
2010-12-20 15:30:00,63.2,63.28,63.19,63.25,263600.0,50.4106,50.4744,50.4026,50.4505,263600.0
2010-12-20 15:40:00,63.25,63.3,63.24,63.25,395400.0,50.4505,50.4903,50.4425,50.4505,395400.0
2010-12-20 15:50:00,63.25,63.26,63.18,63.25,699200.0,50.4505,50.4584,50.3946,50.4505,699200.0
2010-12-21 09:30:00,63.61,63.75,63.5,63.57,248300.0,50.7376,50.8493,50.6499,50.7057,248300.0
2010-12-21 09:40:00,63.58,63.69,63.28,63.32,175300.0,50.7137,50.8014,50.4744,50.5063,175300.0
2010-12-21 09:50:00,63.34,63.65,63.33,63.61,267400.0,50.5222,50.7695,50.5143,50.7376,267400.0
2010-12-21 10:00:00,63.61,63.65,63.51,63.55,168400.0,50.7376,50.7695,50.6578,50.6898,168400.0
2010-12-21 10:10:00,63.54,63.55,63.47,63.54,121200.0,50.6818,50.6898,50.6259,50.6818,121200.0
2010-12-21 10:20:00,63.55,63.68,63.52,63.65,126200.0,50.6898,50.7934,50.6658,50.7695,126200.0
2010-12-21 10:30:00,63.64,63.8,63.63,63.79,170100.0,50.7615,50.8892,50.7536,50.8812,170100.0
2010-12-21 10:40:00,63.78,63.96,63.7,63.96,218000.0,50.8732,51.0168,50.8094,51.0168,218000.0
2010-12-21 10:50:00,63.95,64.03,63.91,63.99,128300.0,51.0088,51.0726,50.9769,51.0407,128300.0
2010-12-21 11:00:00,63.99,64.0,63.92,63.96,67800.0,51.0407,51.0487,50.9849,51.0168,67800.0
2010-12-21 11:10:00,63.97,63.97,63.9,63.93,47200.0,51.0248,51.0248,50.9689,50.9929,47200.0
2010-12-21 11:20:00,63.92,63.95,63.87,63.95,44900.0,50.9849,51.0088,50.945,51.0088,44900.0
2010-12-21 11:30:00,63.94,63.95,63.84,63.85,80800.0,51.0008,51.0088,50.9211,50.929,80800.0
2010-12-21 11:40:00,63.85,63.91,63.85,63.86,64100.0,50.929,50.9769,50.929,50.937,64100.0
2010-12-21 11:50:00,63.87,63.9,63.81,63.81,41500.0,50.945,50.9689,50.8971,50.8971,41500.0
2010-12-21 12:00:00,63.82,63.88,63.82,63.87,46200.0,50.9051,50.953,50.9051,50.945,46200.0
2010-12-21 12:10:00,63.87,63.93,63.87,63.92,44600.0,50.945,50.9929,50.945,50.9849,44600.0
2010-12-21 12:20:00,63.91,63.96,63.91,63.93,59500.0,50.9769,51.0168,50.9769,50.9929,59500.0
2010-12-21 12:30:00,63.94,64.01,63.93,63.96,119600.0,51.0008,51.0567,50.9929,51.0168,119600.0
2010-12-21 12:40:00,63.97,63.97,63.88,63.88,50400.0,51.0248,51.0248,50.953,50.953,50400.0
2010-12-21 12:50:00,63.88,63.96,63.86,63.95,38000.0,50.953,51.0168,50.937,51.0088,38000.0
2010-12-21 13:00:00,63.95,64.03,63.94,64.02,69500.0,51.0088,51.0726,51.0008,51.0646,69500.0
2010-12-21 13:10:00,64.02,64.02,63.94,63.95,37000.0,51.0646,51.0646,51.0008,51.0088,37000.0
2010-12-21 13:20:00,63.94,64.07,63.94,64.02,96800.0,51.0008,51.1045,51.0008,51.0646,96800.0
2010-12-21 13:30:00,64.01,64.03,64.0,64.02,62700.0,51.0567,51.0726,51.0487,51.0646,62700.0
2010-12-21 13:40:00,64.02,64.03,63.94,63.95,73800.0,51.0646,51.0726,51.0008,51.0088,73800.0
2010-12-21 13:50:00,63.95,63.97,63.94,63.94,45500.0,51.0088,51.0248,51.0008,51.0008,45500.0
2010-12-21 14:00:00,63.94,63.96,63.9,63.92,59900.0,51.0008,51.0168,50.9689,50.9849,59900.0
2010-12-21 14:10:00,63.91,63.94,63.91,63.93,59100.0,50.9769,51.0008,50.9769,50.9929,59100.0
2010-12-21 14:20:00,63.93,63.97,63.92,63.96,81800.0,50.9929,51.0248,50.9849,51.0168,81800.0
2010-12-21 14:30:00,63.96,63.97,63.92,63.93,101600.0,51.0168,51.0248,50.9849,50.9929,101600.0
2010-12-21 14:40:00,63.93,63.96,63.93,63.94,44500.0,50.9929,51.0168,50.9929,51.0008,44500.0
2010-12-21 14:50:00,63.95,63.96,63.93,63.95,72800.0,51.0088,51.0168,50.9929,51.0088,72800.0
2010-12-21 15:00:00,63.94,63.98,63.93,63.96,72400.0,51.0008,51.0327,50.9929,51.0168,72400.0
2010-12-21 15:10:00,63.97,64.0,63.96,64.0,69300.0,51.0248,51.0487,51.0168,51.0487,69300.0
2010-12-21 15:20:00,63.99,64.01,63.96,63.98,86700.0,51.0407,51.0567,51.0168,51.0327,86700.0
2010-12-21 15:30:00,63.98,64.2,63.98,64.2,311300.0,51.0327,51.2082,51.0327,51.2082,311300.0
2010-12-21 15:40:00,64.19,64.34,64.18,64.28,428300.0,51.2002,51.3199,51.1923,51.272,428300.0
2010-12-21 15:50:00,64.29,64.35,64.19,64.22,454400.0,51.28,51.3279,51.2002,51.2242,454400.0
2010-12-22 09:30:00,64.45,64.52,64.18,64.35,371700.0,51.4076,51.4635,51.1923,51.3279,371700.0
2010-12-22 09:40:00,64.33,64.4,64.01,64.37,519800.0,51.3119,51.3677,51.0567,51.3438,519800.0
2010-12-22 09:50:00,64.37,64.61,64.32,64.52,206900.0,51.3438,51.5352,51.3039,51.4635,206900.0
2010-12-22 10:00:00,64.53,64.72,64.45,64.65,183600.0,51.4714,51.623,51.4076,51.5671,183600.0
2010-12-22 10:10:00,64.66,64.75,64.6,64.61,133800.0,51.5751,51.6469,51.5273,51.5352,133800.0
2010-12-22 10:20:00,64.61,64.67,64.56,64.57,129500.0,51.5352,51.5831,51.4954,51.5033,129500.0
2010-12-22 10:30:00,64.58,64.59,64.51,64.55,92400.0,51.5113,51.5193,51.4555,51.4874,92400.0
2010-12-22 10:40:00,64.56,64.7,64.54,64.68,92500.0,51.4954,51.607,51.4794,51.5911,92500.0
2010-12-22 10:50:00,64.67,64.87,64.67,64.83,95200.0,51.5831,51.7426,51.5831,51.7107,95200.0
2010-12-22 11:00:00,64.83,64.84,64.79,64.82,80100.0,51.7107,51.7187,51.6788,51.7027,80100.0
2010-12-22 11:10:00,64.82,64.86,64.8,64.82,81000.0,51.7027,51.7347,51.6868,51.7027,81000.0
2010-12-22 11:20:00,64.82,64.89,64.8,64.86,110400.0,51.7027,51.7586,51.6868,51.7347,110400.0
2010-12-22 11:30:00,64.85,64.9,64.82,64.86,74100.0,51.7267,51.7666,51.7027,51.7347,74100.0
2010-12-22 11:40:00,64.86,64.94,64.85,64.89,105800.0,51.7347,51.7985,51.7267,51.7586,105800.0
2010-12-22 11:50:00,64.9,64.98,64.89,64.97,73000.0,51.7666,51.8304,51.7586,51.8224,73000.0
2010-12-22 12:00:00,64.97,64.97,64.89,64.9,70400.0,51.8224,51.8224,51.7586,51.7666,70400.0
2010-12-22 12:10:00,64.9,64.95,64.9,64.94,54400.0,51.7666,51.8064,51.7666,51.7985,54400.0
2010-12-22 12:20:00,64.94,65.03,64.94,65.02,97500.0,51.7985,51.8703,51.7985,51.8623,97500.0
2010-12-22 12:30:00,65.02,65.14,65.02,65.1,126200.0,51.8623,51.958,51.8623,51.9261,126200.0
2010-12-22 12:40:00,65.11,65.12,65.0,65.02,63500.0,51.9341,51.942,51.8463,51.8623,63500.0
2010-12-22 12:50:00,65.01,65.06,64.93,64.98,89900.0,51.8543,51.8942,51.7905,51.8304,89900.0
2010-12-22 13:00:00,64.98,64.98,64.88,64.94,74300.0,51.8304,51.8304,51.7506,51.7985,74300.0
2010-12-22 13:10:00,64.94,64.95,64.86,64.88,72300.0,51.7985,51.8064,51.7347,51.7506,72300.0
2010-12-22 13:20:00,64.87,64.95,64.81,64.95,71800.0,51.7426,51.8064,51.6948,51.8064,71800.0
2010-12-22 13:30:00,64.94,64.98,64.92,64.92,84900.0,51.7985,51.8304,51.7825,51.7825,84900.0
2010-12-22 13:40:00,64.92,64.92,64.81,64.82,64900.0,51.7825,51.7825,51.6948,51.7027,64900.0
2010-12-22 13:50:00,64.82,64.83,64.78,64.81,92500.0,51.7027,51.7107,51.6708,51.6948,92500.0
2010-12-22 14:00:00,64.8,64.82,64.73,64.73,77400.0,51.6868,51.7027,51.631,51.631,77400.0
2010-12-22 14:10:00,64.74,64.78,64.71,64.77,45900.0,51.6389,51.6708,51.615,51.6629,45900.0
2010-12-22 14:20:00,64.77,64.98,64.76,64.96,120900.0,51.6629,51.8304,51.6549,51.8144,120900.0
2010-12-22 14:30:00,64.95,64.96,64.92,64.92,64600.0,51.8064,51.8144,51.7825,51.7825,64600.0
2010-12-22 14:40:00,64.92,64.96,64.88,64.94,68400.0,51.7825,51.8144,51.7506,51.7985,68400.0
2010-12-22 14:50:00,64.94,64.96,64.81,64.82,104900.0,51.7985,51.8144,51.6948,51.7027,104900.0
2010-12-22 15:00:00,64.82,64.82,64.77,64.81,65700.0,51.7027,51.7027,51.6629,51.6948,65700.0
2010-12-22 15:10:00,64.82,64.83,64.79,64.83,78200.0,51.7027,51.7107,51.6788,51.7107,78200.0
2010-12-22 15:20:00,64.83,64.84,64.71,64.71,149200.0,51.7107,51.7187,51.615,51.615,149200.0
2010-12-22 15:30:00,64.71,64.72,64.61,64.62,459400.0,51.615,51.623,51.5352,51.5432,459400.0
2010-12-22 15:40:00,64.63,64.7,64.6,64.61,155900.0,51.5512,51.607,51.5273,51.5352,155900.0
2010-12-22 15:50:00,64.6,64.65,64.59,64.62,315100.0,51.5273,51.5671,51.5193,51.5432,315100.0
2010-12-23 09:30:00,64.56,64.77,64.51,64.62,107300.0,51.4954,51.6629,51.4555,51.5432,107300.0
2010-12-23 09:40:00,64.61,64.68,64.55,64.6,60700.0,51.5352,51.5911,51.4874,51.5273,60700.0
2010-12-23 09:50:00,64.6,64.7,64.58,64.58,85500.0,51.5273,51.607,51.5113,51.5113,85500.0
2010-12-23 10:00:00,64.58,64.61,64.51,64.53,115900.0,51.5113,51.5352,51.4555,51.4714,115900.0
2010-12-23 10:10:00,64.53,64.56,64.41,64.44,74400.0,51.4714,51.4954,51.3757,51.3996,74400.0
2010-12-23 10:20:00,64.44,64.44,64.33,64.34,63400.0,51.3996,51.3996,51.3119,51.3199,63400.0
2010-12-23 10:30:00,64.36,64.41,64.33,64.4,64600.0,51.3358,51.3757,51.3119,51.3677,64600.0
2010-12-23 10:40:00,64.4,64.43,64.36,64.41,45400.0,51.3677,51.3917,51.3358,51.3757,45400.0
2010-12-23 10:50:00,64.4,64.57,64.4,64.54,77400.0,51.3677,51.5033,51.3677,51.4794,77400.0
2010-12-23 11:00:00,64.53,64.63,64.48,64.62,72700.0,51.4714,51.5512,51.4316,51.5432,72700.0
2010-12-23 11:10:00,64.63,64.89,64.6,64.88,88800.0,51.5512,51.7586,51.5273,51.7506,88800.0
2010-12-23 11:20:00,64.87,64.88,64.68,64.73,73800.0,51.7426,51.7506,51.5911,51.631,73800.0
2010-12-23 11:30:00,64.75,64.79,64.7,64.77,56700.0,51.6469,51.6788,51.607,51.6629,56700.0
2010-12-23 11:40:00,64.76,64.79,64.71,64.75,45200.0,51.6549,51.6788,51.615,51.6469,45200.0
2010-12-23 11:50:00,64.76,64.79,64.73,64.77,39300.0,51.6549,51.6788,51.631,51.6629,39300.0
2010-12-23 12:00:00,64.79,64.79,64.71,64.73,24200.0,51.6788,51.6788,51.615,51.631,24200.0
2010-12-23 12:10:00,64.72,64.76,64.72,64.76,21300.0,51.623,51.6549,51.623,51.6549,21300.0
2010-12-23 12:20:00,64.76,64.82,64.76,64.82,23700.0,51.6549,51.7027,51.6549,51.7027,23700.0
2010-12-23 12:30:00,64.81,64.85,64.8,64.83,30800.0,51.6948,51.7267,51.6868,51.7107,30800.0
2010-12-23 12:40:00,64.82,64.86,64.76,64.81,33700.0,51.7027,51.7347,51.6549,51.6948,33700.0
2010-12-23 12:50:00,64.82,65.09,64.79,64.99,250500.0,51.7027,51.9181,51.6788,51.8383,250500.0
2010-12-23 13:00:00,64.99,64.99,64.81,64.82,124900.0,51.8383,51.8383,51.6948,51.7027,124900.0
2010-12-23 13:10:00,64.83,64.85,64.69,64.82,97300.0,51.7107,51.7267,51.5991,51.7027,97300.0
2010-12-23 13:20:00,64.82,64.99,64.82,64.93,78300.0,51.7027,51.8383,51.7027,51.7905,78300.0
2010-12-23 13:30:00,64.93,64.96,64.92,64.94,27300.0,51.7905,51.8144,51.7825,51.7985,27300.0
2010-12-23 13:40:00,64.93,64.94,64.83,64.92,52900.0,51.7905,51.7985,51.7107,51.7825,52900.0
2010-12-23 13:50:00,64.92,64.95,64.88,64.95,63900.0,51.7825,51.8064,51.7506,51.8064,63900.0
2010-12-23 14:00:00,64.94,64.95,64.87,64.9,47900.0,51.7985,51.8064,51.7426,51.7666,47900.0
2010-12-23 14:10:00,64.91,64.92,64.79,64.81,48900.0,51.7745,51.7825,51.6788,51.6948,48900.0
2010-12-23 14:20:00,64.8,64.85,64.71,64.85,46800.0,51.6868,51.7267,51.615,51.7267,46800.0
2010-12-23 14:30:00,64.85,64.85,64.76,64.84,35700.0,51.7267,51.7267,51.6549,51.7187,35700.0
2010-12-23 14:40:00,64.83,64.84,64.7,64.76,53700.0,51.7107,51.7187,51.607,51.6549,53700.0
2010-12-23 14:50:00,64.76,64.87,64.76,64.87,35300.0,51.6549,51.7426,51.6549,51.7426,35300.0
2010-12-23 15:00:00,64.87,64.94,64.86,64.93,96100.0,51.7426,51.7985,51.7347,51.7905,96100.0
2010-12-23 15:10:00,64.93,64.98,64.93,64.97,136000.0,51.7905,51.8304,51.7905,51.8224,136000.0
2010-12-23 15:20:00,64.97,65.04,64.93,65.04,135300.0,51.8224,51.8782,51.7905,51.8782,135300.0
2010-12-23 15:30:00,65.03,65.12,65.0,65.1,234000.0,51.8703,51.942,51.8463,51.9261,234000.0
2010-12-23 15:40:00,65.1,65.11,64.96,64.96,170100.0,51.9261,51.9341,51.8144,51.8144,170100.0
2010-12-23 15:50:00,64.96,65.06,64.9,65.04,212400.0,51.8144,51.8942,51.7666,51.8782,212400.0
2010-12-27 09:30:00,64.73,64.74,64.54,64.61,96100.0,51.631,51.6389,51.4794,51.5352,96100.0
2010-12-27 09:40:00,64.61,64.72,64.39,64.4,88200.0,51.5352,51.623,51.3598,51.3677,88200.0
2010-12-27 09:50:00,64.43,64.43,64.33,64.4,70800.0,51.3917,51.3917,51.3119,51.3677,70800.0
2010-12-27 10:00:00,64.4,64.42,64.36,64.39,47500.0,51.3677,51.3837,51.3358,51.3598,47500.0
2010-12-27 10:10:00,64.39,64.42,64.35,64.37,66300.0,51.3598,51.3837,51.3279,51.3438,66300.0
2010-12-27 10:20:00,64.37,64.48,64.36,64.47,117600.0,51.3438,51.4316,51.3358,51.4236,117600.0
2010-12-27 10:30:00,64.47,64.51,64.45,64.46,53900.0,51.4236,51.4555,51.4076,51.4156,53900.0
2010-12-27 10:40:00,64.46,64.47,64.44,64.44,59600.0,51.4156,51.4236,51.3996,51.3996,59600.0
2010-12-27 10:50:00,64.44,64.46,64.4,64.41,84900.0,51.3996,51.4156,51.3677,51.3757,84900.0
2010-12-27 11:00:00,64.41,64.44,64.4,64.42,53400.0,51.3757,51.3996,51.3677,51.3837,53400.0
2010-12-27 11:10:00,64.41,64.52,64.41,64.51,31500.0,51.3757,51.4635,51.3757,51.4555,31500.0
2010-12-27 11:20:00,64.51,64.63,64.5,64.61,42000.0,51.4555,51.5512,51.4475,51.5352,42000.0
2010-12-27 11:30:00,64.61,64.62,64.49,64.49,32300.0,51.5352,51.5432,51.4395,51.4395,32300.0
2010-12-27 11:40:00,64.5,64.53,64.43,64.44,24500.0,51.4475,51.4714,51.3917,51.3996,24500.0
2010-12-27 11:50:00,64.44,64.46,64.42,64.43,28100.0,51.3996,51.4156,51.3837,51.3917,28100.0
2010-12-27 12:00:00,64.43,64.59,64.4,64.55,37900.0,51.3917,51.5193,51.3677,51.4874,37900.0
2010-12-27 12:10:00,64.54,64.62,64.52,64.6,34700.0,51.4794,51.5432,51.4635,51.5273,34700.0
2010-12-27 12:20:00,64.6,64.6,64.55,64.55,21500.0,51.5273,51.5273,51.4874,51.4874,21500.0
2010-12-27 12:30:00,64.55,64.6,64.55,64.6,22700.0,51.4874,51.5273,51.4874,51.5273,22700.0
2010-12-27 12:40:00,64.6,64.61,64.58,64.6,45400.0,51.5273,51.5352,51.5113,51.5273,45400.0
2010-12-27 12:50:00,64.6,64.68,64.59,64.67,50700.0,51.5273,51.5911,51.5193,51.5831,50700.0
2010-12-27 13:00:00,64.67,64.73,64.66,64.71,33800.0,51.5831,51.631,51.5751,51.615,33800.0
2010-12-27 13:10:00,64.7,64.79,64.7,64.73,67500.0,51.607,51.6788,51.607,51.631,67500.0
2010-12-27 13:20:00,64.73,64.88,64.73,64.88,75100.0,51.631,51.7506,51.631,51.7506,75100.0
2010-12-27 13:30:00,64.87,64.87,64.81,64.83,49700.0,51.7426,51.7426,51.6948,51.7107,49700.0
2010-12-27 13:40:00,64.83,64.91,64.82,64.86,29600.0,51.7107,51.7745,51.7027,51.7347,29600.0
2010-12-27 13:50:00,64.87,64.9,64.83,64.89,52500.0,51.7426,51.7666,51.7107,51.7586,52500.0
2010-12-27 14:00:00,64.89,64.89,64.83,64.85,28800.0,51.7586,51.7586,51.7107,51.7267,28800.0
2010-12-27 14:10:00,64.85,64.85,64.83,64.84,11100.0,51.7267,51.7267,51.7107,51.7187,11100.0
2010-12-27 14:20:00,64.84,64.84,64.83,64.84,15600.0,51.7187,51.7187,51.7107,51.7187,15600.0
2010-12-27 14:30:00,64.83,64.87,64.83,64.84,17500.0,51.7107,51.7426,51.7107,51.7187,17500.0
2010-12-27 14:40:00,64.84,64.84,64.82,64.84,20100.0,51.7187,51.7187,51.7027,51.7187,20100.0
2010-12-27 14:50:00,64.84,64.84,64.83,64.83,19100.0,51.7187,51.7187,51.7107,51.7107,19100.0
2010-12-27 15:00:00,64.83,64.83,64.77,64.77,63100.0,51.7107,51.7107,51.6629,51.6629,63100.0
2010-12-27 15:10:00,64.77,64.78,64.73,64.78,63800.0,51.6629,51.6708,51.631,51.6708,63800.0
2010-12-27 15:20:00,64.77,64.86,64.77,64.85,66600.0,51.6629,51.7347,51.6629,51.7267,66600.0
2010-12-27 15:30:00,64.85,64.86,64.76,64.77,61100.0,51.7267,51.7347,51.6549,51.6629,61100.0
2010-12-27 15:40:00,64.75,64.87,64.74,64.83,81900.0,51.6469,51.7426,51.6389,51.7107,81900.0
2010-12-27 15:50:00,64.84,64.85,64.73,64.76,198000.0,51.7187,51.7267,51.631,51.6549,198000.0
2010-12-28 09:30:00,64.81,64.9,64.5,64.52,140300.0,51.6948,51.7666,51.4475,51.4635,140300.0
2010-12-28 09:40:00,64.51,64.51,64.33,64.34,102600.0,51.4555,51.4555,51.3119,51.3199,102600.0
2010-12-28 09:50:00,64.35,64.55,64.35,64.41,135400.0,51.3279,51.4874,51.3279,51.3757,135400.0
2010-12-28 10:00:00,64.38,64.52,64.34,64.4,122800.0,51.3518,51.4635,51.3199,51.3677,122800.0
2010-12-28 10:10:00,64.4,64.46,64.39,64.42,92800.0,51.3677,51.4156,51.3598,51.3837,92800.0
2010-12-28 10:20:00,64.42,64.49,64.42,64.48,45100.0,51.3837,51.4395,51.3837,51.4316,45100.0
2010-12-28 10:30:00,64.47,64.57,64.44,64.57,38600.0,51.4236,51.5033,51.3996,51.5033,38600.0
2010-12-28 10:40:00,64.56,64.57,64.5,64.51,51500.0,51.4954,51.5033,51.4475,51.4555,51500.0
2010-12-28 10:50:00,64.5,64.51,64.4,64.42,28000.0,51.4475,51.4555,51.3677,51.3837,28000.0
2010-12-28 11:00:00,64.41,64.57,64.41,64.56,33400.0,51.3757,51.5033,51.3757,51.4954,33400.0
2010-12-28 11:10:00,64.57,64.57,64.52,64.54,39600.0,51.5033,51.5033,51.4635,51.4794,39600.0
2010-12-28 11:20:00,64.54,64.58,64.54,64.57,20900.0,51.4794,51.5113,51.4794,51.5033,20900.0
2010-12-28 11:30:00,64.57,64.61,64.56,64.6,50300.0,51.5033,51.5352,51.4954,51.5273,50300.0
2010-12-28 11:40:00,64.59,64.59,64.56,64.56,26000.0,51.5193,51.5193,51.4954,51.4954,26000.0
2010-12-28 11:50:00,64.57,64.64,64.56,64.63,53100.0,51.5033,51.5592,51.4954,51.5512,53100.0
2010-12-28 12:00:00,64.63,64.64,64.58,64.58,55000.0,51.5512,51.5592,51.5113,51.5113,55000.0
2010-12-28 12:10:00,64.59,64.66,64.59,64.64,65400.0,51.5193,51.5751,51.5193,51.5592,65400.0
2010-12-28 12:20:00,64.64,64.64,64.62,64.64,19900.0,51.5592,51.5592,51.5432,51.5592,19900.0
2010-12-28 12:30:00,64.63,64.67,64.63,64.65,33000.0,51.5512,51.5831,51.5512,51.5671,33000.0
2010-12-28 12:40:00,64.65,64.68,64.65,64.68,44000.0,51.5671,51.5911,51.5671,51.5911,44000.0
2010-12-28 12:50:00,64.67,64.74,64.67,64.73,30800.0,51.5831,51.6389,51.5831,51.631,30800.0
2010-12-28 13:00:00,64.73,64.94,64.73,64.93,135900.0,51.631,51.7985,51.631,51.7905,135900.0
2010-12-28 13:10:00,64.93,64.94,64.88,64.9,55300.0,51.7905,51.7985,51.7506,51.7666,55300.0
2010-12-28 13:20:00,64.9,64.95,64.89,64.95,48400.0,51.7666,51.8064,51.7586,51.8064,48400.0
2010-12-28 13:30:00,64.94,65.0,64.94,64.99,73000.0,51.7985,51.8463,51.7985,51.8383,73000.0
2010-12-28 13:40:00,64.99,65.0,64.85,64.86,65500.0,51.8383,51.8463,51.7267,51.7347,65500.0
2010-12-28 13:50:00,64.85,64.85,64.78,64.79,38700.0,51.7267,51.7267,51.6708,51.6788,38700.0
2010-12-28 14:00:00,64.79,64.8,64.71,64.73,48200.0,51.6788,51.6868,51.615,51.631,48200.0
2010-12-28 14:10:00,64.73,64.8,64.72,64.75,43000.0,51.631,51.6868,51.623,51.6469,43000.0
2010-12-28 14:20:00,64.74,64.9,64.74,64.9,51700.0,51.6389,51.7666,51.6389,51.7666,51700.0
2010-12-28 14:30:00,64.9,64.9,64.84,64.88,40100.0,51.7666,51.7666,51.7187,51.7506,40100.0
2010-12-28 14:40:00,64.89,64.93,64.89,64.9,48200.0,51.7586,51.7905,51.7586,51.7666,48200.0
2010-12-28 14:50:00,64.9,64.95,64.86,64.86,48000.0,51.7666,51.8064,51.7347,51.7347,48000.0
2010-12-28 15:00:00,64.86,64.88,64.81,64.81,48100.0,51.7347,51.7506,51.6948,51.6948,48100.0
2010-12-28 15:10:00,64.81,64.83,64.8,64.81,37100.0,51.6948,51.7107,51.6868,51.6948,37100.0
2010-12-28 15:20:00,64.82,64.88,64.76,64.87,47300.0,51.7027,51.7506,51.6549,51.7426,47300.0
2010-12-28 15:30:00,64.87,64.89,64.82,64.85,53500.0,51.7426,51.7586,51.7027,51.7267,53500.0
2010-12-28 15:40:00,64.85,64.9,64.85,64.9,72800.0,51.7267,51.7666,51.7267,51.7666,72800.0
2010-12-28 15:50:00,64.89,64.91,64.85,64.88,168100.0,51.7586,51.7745,51.7267,51.7506,168100.0
2010-12-29 09:30:00,65.0,65.0,64.9,64.98,57300.0,51.8463,51.8463,51.7666,51.8304,57300.0
2010-12-29 09:40:00,64.99,65.07,64.81,64.93,114100.0,51.8383,51.9022,51.6948,51.7905,114100.0
2010-12-29 09:50:00,64.95,65.1,64.9,65.09,58200.0,51.8064,51.9261,51.7666,51.9181,58200.0
2010-12-29 10:00:00,65.1,65.15,65.04,65.08,50400.0,51.9261,51.966,51.8782,51.9101,50400.0
2010-12-29 10:10:00,65.07,65.07,64.86,64.96,76400.0,51.9022,51.9022,51.7347,51.8144,76400.0
2010-12-29 10:20:00,64.97,65.0,64.89,64.94,45100.0,51.8224,51.8463,51.7586,51.7985,45100.0
2010-12-29 10:30:00,64.94,65.0,64.87,64.88,40600.0,51.7985,51.8463,51.7426,51.7506,40600.0
2010-12-29 10:40:00,64.87,64.92,64.82,64.83,43300.0,51.7426,51.7825,51.7027,51.7107,43300.0
2010-12-29 10:50:00,64.84,64.84,64.62,64.63,60000.0,51.7187,51.7187,51.5432,51.5512,60000.0
2010-12-29 11:00:00,64.64,64.7,64.62,64.68,77600.0,51.5592,51.607,51.5432,51.5911,77600.0
2010-12-29 11:10:00,64.68,64.79,64.67,64.79,67000.0,51.5911,51.6788,51.5831,51.6788,67000.0
2010-12-29 11:20:00,64.78,64.84,64.75,64.79,71300.0,51.6708,51.7187,51.6469,51.6788,71300.0
2010-12-29 11:30:00,64.8,64.83,64.79,64.82,27800.0,51.6868,51.7107,51.6788,51.7027,27800.0
2010-12-29 11:40:00,64.81,64.87,64.81,64.84,42000.0,51.6948,51.7426,51.6948,51.7187,42000.0
2010-12-29 11:50:00,64.84,64.92,64.84,64.9,56600.0,51.7187,51.7825,51.7187,51.7666,56600.0
2010-12-29 12:00:00,64.91,64.99,64.91,64.98,45000.0,51.7745,51.8383,51.7745,51.8304,45000.0
2010-12-29 12:10:00,64.98,65.03,64.97,65.02,66700.0,51.8304,51.8703,51.8224,51.8623,66700.0
2010-12-29 12:20:00,65.01,65.12,65.01,65.09,65800.0,51.8543,51.942,51.8543,51.9181,65800.0
2010-12-29 12:30:00,65.09,65.1,65.01,65.04,58800.0,51.9181,51.9261,51.8543,51.8782,58800.0
2010-12-29 12:40:00,65.04,65.09,65.03,65.05,51700.0,51.8782,51.9181,51.8703,51.8862,51700.0
2010-12-29 12:50:00,65.03,65.07,65.01,65.02,70000.0,51.8703,51.9022,51.8543,51.8623,70000.0
2010-12-29 13:00:00,65.02,65.08,65.01,65.07,44400.0,51.8623,51.9101,51.8543,51.9022,44400.0
2010-12-29 13:10:00,65.06,65.09,65.04,65.05,40100.0,51.8942,51.9181,51.8782,51.8862,40100.0
2010-12-29 13:20:00,65.04,65.08,65.03,65.08,28800.0,51.8782,51.9101,51.8703,51.9101,28800.0
2010-12-29 13:30:00,65.07,65.08,65.04,65.04,23400.0,51.9022,51.9101,51.8782,51.8782,23400.0
2010-12-29 13:40:00,65.05,65.09,65.04,65.06,25100.0,51.8862,51.9181,51.8782,51.8942,25100.0
2010-12-29 13:50:00,65.06,65.07,65.02,65.05,35500.0,51.8942,51.9022,51.8623,51.8862,35500.0
2010-12-29 14:00:00,65.05,65.09,65.05,65.07,61800.0,51.8862,51.9181,51.8862,51.9022,61800.0
2010-12-29 14:10:00,65.07,65.12,65.07,65.1,51800.0,51.9022,51.942,51.9022,51.9261,51800.0
2010-12-29 14:20:00,65.11,65.11,65.08,65.1,34300.0,51.9341,51.9341,51.9101,51.9261,34300.0
2010-12-29 14:30:00,65.09,65.12,65.08,65.11,40100.0,51.9181,51.942,51.9101,51.9341,40100.0
2010-12-29 14:40:00,65.11,65.12,65.11,65.12,23900.0,51.9341,51.942,51.9341,51.942,23900.0
2010-12-29 14:50:00,65.11,65.12,65.1,65.1,30400.0,51.9341,51.942,51.9261,51.9261,30400.0
2010-12-29 15:00:00,65.11,65.18,65.1,65.16,81600.0,51.9341,51.9899,51.9261,51.9739,81600.0
2010-12-29 15:10:00,65.16,65.2,65.16,65.17,38300.0,51.9739,52.0058,51.9739,51.9819,38300.0
2010-12-29 15:20:00,65.17,65.18,65.13,65.17,56300.0,51.9819,51.9899,51.95,51.9819,56300.0
2010-12-29 15:30:00,65.17,65.17,65.12,65.12,96800.0,51.9819,51.9819,51.942,51.942,96800.0
2010-12-29 15:40:00,65.12,65.13,65.06,65.07,134700.0,51.942,51.95,51.8942,51.9022,134700.0
2010-12-29 15:50:00,65.08,65.1,65.03,65.05,207500.0,51.9101,51.9261,51.8703,51.8862,207500.0
2010-12-30 09:30:00,65.11,65.11,64.8,64.86,133600.0,51.9341,51.9341,51.6868,51.7347,133600.0
2010-12-30 09:40:00,64.86,65.01,64.86,64.94,42300.0,51.7347,51.8543,51.7347,51.7985,42300.0
2010-12-30 09:50:00,64.92,64.98,64.81,64.87,63500.0,51.7825,51.8304,51.6948,51.7426,63500.0
2010-12-30 10:00:00,64.87,64.9,64.81,64.82,90400.0,51.7426,51.7666,51.6948,51.7027,90400.0
2010-12-30 10:10:00,64.81,64.82,64.74,64.75,84000.0,51.6948,51.7027,51.6389,51.6469,84000.0
2010-12-30 10:20:00,64.75,64.9,64.73,64.9,54500.0,51.6469,51.7666,51.631,51.7666,54500.0
2010-12-30 10:30:00,64.89,64.98,64.87,64.98,63400.0,51.7586,51.8304,51.7426,51.8304,63400.0
2010-12-30 10:40:00,64.97,65.09,64.94,65.07,93700.0,51.8224,51.9181,51.7985,51.9022,93700.0
2010-12-30 10:50:00,65.06,65.07,65.0,65.03,36600.0,51.8942,51.9022,51.8463,51.8703,36600.0
2010-12-30 11:00:00,65.03,65.06,65.02,65.03,39800.0,51.8703,51.8942,51.8623,51.8703,39800.0
2010-12-30 11:10:00,65.03,65.1,65.02,65.09,63200.0,51.8703,51.9261,51.8623,51.9181,63200.0
2010-12-30 11:20:00,65.09,65.1,64.98,65.08,100600.0,51.9181,51.9261,51.8304,51.9101,100600.0
2010-12-30 11:30:00,65.08,65.09,65.05,65.05,25600.0,51.9101,51.9181,51.8862,51.8862,25600.0
2010-12-30 11:40:00,65.06,65.09,65.05,65.07,23100.0,51.8942,51.9181,51.8862,51.9022,23100.0
2010-12-30 11:50:00,65.06,65.14,65.03,65.11,85100.0,51.8942,51.958,51.8703,51.9341,85100.0
2010-12-30 12:00:00,65.1,65.2,65.09,65.14,67300.0,51.9261,52.0058,51.9181,51.958,67300.0
2010-12-30 12:10:00,65.14,65.14,65.03,65.05,44600.0,51.958,51.958,51.8703,51.8862,44600.0
2010-12-30 12:20:00,65.06,65.07,65.03,65.05,19700.0,51.8942,51.9022,51.8703,51.8862,19700.0
2010-12-30 12:30:00,65.04,65.06,65.01,65.02,34300.0,51.8782,51.8942,51.8543,51.8623,34300.0
2010-12-30 12:40:00,65.01,65.05,65.01,65.04,19000.0,51.8543,51.8862,51.8543,51.8782,19000.0
2010-12-30 12:50:00,65.05,65.06,65.02,65.05,24500.0,51.8862,51.8942,51.8623,51.8862,24500.0
2010-12-30 13:00:00,65.05,65.08,65.01,65.05,32500.0,51.8862,51.9101,51.8543,51.8862,32500.0
2010-12-30 13:10:00,65.04,65.06,65.0,65.05,34500.0,51.8782,51.8942,51.8463,51.8862,34500.0
2010-12-30 13:20:00,65.05,65.14,65.04,65.08,42000.0,51.8862,51.958,51.8782,51.9101,42000.0
2010-12-30 13:30:00,65.09,65.11,65.04,65.07,45900.0,51.9181,51.9341,51.8782,51.9022,45900.0
2010-12-30 13:40:00,65.07,65.15,65.06,65.12,37000.0,51.9022,51.966,51.8942,51.942,37000.0
2010-12-30 13:50:00,65.11,65.18,65.1,65.16,43000.0,51.9341,51.9899,51.9261,51.9739,43000.0
2010-12-30 14:00:00,65.17,65.19,65.14,65.18,29600.0,51.9819,51.9979,51.958,51.9899,29600.0
2010-12-30 14:10:00,65.18,65.19,65.12,65.15,30000.0,51.9899,51.9979,51.942,51.966,30000.0
2010-12-30 14:20:00,65.16,65.22,65.15,65.21,53600.0,51.9739,52.0218,51.966,52.0138,53600.0
2010-12-30 14:30:00,65.21,65.23,65.21,65.22,29900.0,52.0138,52.0298,52.0138,52.0218,29900.0
2010-12-30 14:40:00,65.23,65.23,65.2,65.21,36900.0,52.0298,52.0298,52.0058,52.0138,36900.0
2010-12-30 14:50:00,65.22,65.22,65.2,65.21,28200.0,52.0218,52.0218,52.0058,52.0138,28200.0
2010-12-30 15:00:00,65.2,65.22,65.16,65.2,65800.0,52.0058,52.0218,51.9739,52.0058,65800.0
2010-12-30 15:10:00,65.2,65.22,65.15,65.16,37100.0,52.0058,52.0218,51.966,51.9739,37100.0
2010-12-30 15:20:00,65.15,65.21,65.11,65.19,87100.0,51.966,52.0138,51.9341,51.9979,87100.0
2010-12-30 15:30:00,65.19,65.2,65.12,65.14,55900.0,51.9979,52.0058,51.942,51.958,55900.0
2010-12-30 15:40:00,65.15,65.15,65.02,65.07,112300.0,51.966,51.966,51.8623,51.9022,112300.0
2010-12-30 15:50:00,65.08,65.08,65.01,65.02,112600.0,51.9101,51.9101,51.8543,51.8623,112600.0
2010-12-31 09:30:00,64.9,64.98,64.76,64.76,81300.0,51.7666,51.8304,51.6549,51.6549,81300.0
2010-12-31 09:40:00,64.77,64.84,64.62,64.84,73700.0,51.6629,51.7187,51.5432,51.7187,73700.0
2010-12-31 09:50:00,64.83,64.9,64.69,64.75,53500.0,51.7107,51.7666,51.5991,51.6469,53500.0
2010-12-31 10:00:00,64.76,64.83,64.72,64.79,109600.0,51.6549,51.7107,51.623,51.6788,109600.0
2010-12-31 10:10:00,64.79,64.88,64.77,64.78,76000.0,51.6788,51.7506,51.6629,51.6708,76000.0
2010-12-31 10:20:00,64.78,64.94,64.78,64.9,25900.0,51.6708,51.7985,51.6708,51.7666,25900.0
2010-12-31 10:30:00,64.89,64.9,64.75,64.84,56000.0,51.7586,51.7666,51.6469,51.7187,56000.0
2010-12-31 10:40:00,64.84,65.0,64.84,64.91,47400.0,51.7187,51.8463,51.7187,51.7745,47400.0
2010-12-31 10:50:00,64.9,64.97,64.89,64.89,48500.0,51.7666,51.8224,51.7586,51.7586,48500.0
2010-12-31 11:00:00,64.89,65.03,64.89,64.99,39400.0,51.7586,51.8703,51.7586,51.8383,39400.0
2010-12-31 11:10:00,64.99,65.0,64.92,64.95,37200.0,51.8383,51.8463,51.7825,51.8064,37200.0
2010-12-31 11:20:00,64.94,65.05,64.93,65.05,25300.0,51.7985,51.8862,51.7905,51.8862,25300.0
2010-12-31 11:30:00,65.04,65.15,65.03,65.14,38700.0,51.8782,51.966,51.8703,51.958,38700.0
2010-12-31 11:40:00,65.13,65.15,65.11,65.11,36800.0,51.95,51.966,51.9341,51.9341,36800.0
2010-12-31 11:50:00,65.1,65.12,65.06,65.12,24500.0,51.9261,51.942,51.8942,51.942,24500.0
2010-12-31 12:00:00,65.12,65.13,65.06,65.07,17600.0,51.942,51.95,51.8942,51.9022,17600.0
2010-12-31 12:10:00,65.07,65.14,65.06,65.1,35800.0,51.9022,51.958,51.8942,51.9261,35800.0
2010-12-31 12:20:00,65.11,65.23,65.11,65.23,46400.0,51.9341,52.0298,51.9341,52.0298,46400.0
2010-12-31 12:30:00,65.24,65.29,65.22,65.23,41300.0,52.0378,52.0776,52.0218,52.0298,41300.0
2010-12-31 12:40:00,65.24,65.24,65.08,65.12,30400.0,52.0378,52.0378,51.9101,51.942,30400.0
2010-12-31 12:50:00,65.12,65.17,65.11,65.16,21800.0,51.942,51.9819,51.9341,51.9739,21800.0
2010-12-31 13:00:00,65.16,65.17,65.12,65.16,21200.0,51.9739,51.9819,51.942,51.9739,21200.0
2010-12-31 13:10:00,65.16,65.17,65.1,65.11,16900.0,51.9739,51.9819,51.9261,51.9341,16900.0
2010-12-31 13:20:00,65.12,65.12,65.11,65.12,11400.0,51.942,51.942,51.9341,51.942,11400.0
2010-12-31 13:30:00,65.11,65.19,65.11,65.19,16600.0,51.9341,51.9979,51.9341,51.9979,16600.0
2010-12-31 13:40:00,65.18,65.21,65.14,65.18,30100.0,51.9899,52.0138,51.958,51.9899,30100.0
2010-12-31 13:50:00,65.18,65.19,65.14,65.16,25400.0,51.9899,51.9979,51.958,51.9739,25400.0
2010-12-31 14:00:00,65.15,65.15,65.06,65.06,26500.0,51.966,51.966,51.8942,51.8942,26500.0
2010-12-31 14:10:00,65.07,65.08,65.03,65.04,36400.0,51.9022,51.9101,51.8703,51.8782,36400.0
2010-12-31 14:20:00,65.04,65.07,65.02,65.02,19200.0,51.8782,51.9022,51.8623,51.8623,19200.0
2010-12-31 14:30:00,65.03,65.05,65.0,65.04,25200.0,51.8703,51.8862,51.8463,51.8782,25200.0
2010-12-31 14:40:00,65.05,65.11,65.03,65.11,38800.0,51.8862,51.9341,51.8703,51.9341,38800.0
2010-12-31 14:50:00,65.1,65.17,65.1,65.17,44900.0,51.9261,51.9819,51.9261,51.9819,44900.0
2010-12-31 15:00:00,65.16,65.18,65.14,65.14,36800.0,51.9739,51.9899,51.958,51.958,36800.0
2010-12-31 15:10:00,65.15,65.15,65.09,65.1,21200.0,51.966,51.966,51.9181,51.9261,21200.0
2010-12-31 15:20:00,65.09,65.19,65.09,65.15,34300.0,51.9181,51.9979,51.9181,51.966,34300.0
2010-12-31 15:30:00,65.16,65.23,65.15,65.21,46900.0,51.9739,52.0298,51.966,52.0138,46900.0
2010-12-31 15:40:00,65.22,65.23,65.09,65.09,140000.0,52.0218,52.0298,51.9181,51.9181,140000.0
2010-12-31 15:50:00,65.1,65.27,65.06,65.27,252500.0,51.9261,52.0617,51.8942,52.0617,252500.0
2011-01-03 09:30:00,66.15,66.55,66.0,66.42,738300.0,52.7636,53.0827,52.644,52.979,738300.0
2011-01-03 09:40:00,66.44,66.68,66.42,66.62,419700.0,52.9949,53.1864,52.979,53.1385,419700.0
2011-01-03 09:50:00,66.62,66.66,66.4,66.52,376300.0,53.1385,53.1704,52.963,53.0587,376300.0
2011-01-03 10:00:00,66.52,66.58,66.39,66.41,222200.0,53.0587,53.1066,52.955,52.971,222200.0
2011-01-03 10:10:00,66.41,66.42,66.16,66.24,318200.0,52.971,52.979,52.7716,52.8354,318200.0
2011-01-03 10:20:00,66.24,66.36,66.2,66.22,212100.0,52.8354,52.9311,52.8035,52.8194,212100.0
2011-01-03 10:30:00,66.22,66.22,66.02,66.04,243200.0,52.8194,52.8194,52.6599,52.6759,243200.0
2011-01-03 10:40:00,66.06,66.23,66.04,66.21,218700.0,52.6918,52.8274,52.6759,52.8115,218700.0
2011-01-03 10:50:00,66.21,66.41,66.2,66.4,298200.0,52.8115,52.971,52.8035,52.963,298200.0
2011-01-03 11:00:00,66.4,66.46,66.33,66.4,176100.0,52.963,53.0109,52.9072,52.963,176100.0
2011-01-03 11:10:00,66.4,66.48,66.35,66.42,160000.0,52.963,53.0268,52.9231,52.979,160000.0
2011-01-03 11:20:00,66.42,66.59,66.42,66.53,267900.0,52.979,53.1146,52.979,53.0667,267900.0
2011-01-03 11:30:00,66.53,66.53,66.38,66.41,105400.0,53.0667,53.0667,52.9471,52.971,105400.0
2011-01-03 11:40:00,66.42,66.48,66.36,66.41,138900.0,52.979,53.0268,52.9311,52.971,138900.0
2011-01-03 11:50:00,66.4,66.44,66.38,66.44,71300.0,52.963,52.9949,52.9471,52.9949,71300.0
2011-01-03 12:00:00,66.44,66.45,66.38,66.41,92700.0,52.9949,53.0029,52.9471,52.971,92700.0
2011-01-03 12:10:00,66.41,66.43,66.38,66.4,65200.0,52.971,52.9869,52.9471,52.963,65200.0
2011-01-03 12:20:00,66.41,66.48,66.33,66.41,111200.0,52.971,53.0268,52.9072,52.971,111200.0
2011-01-03 12:30:00,66.42,66.47,66.29,66.29,100800.0,52.979,53.0188,52.8753,52.8753,100800.0
2011-01-03 12:40:00,66.3,66.32,66.25,66.25,81000.0,52.8832,52.8992,52.8434,52.8434,81000.0
2011-01-03 12:50:00,66.25,66.26,66.12,66.2,111800.0,52.8434,52.8513,52.7397,52.8035,111800.0
2011-01-03 13:00:00,66.19,66.26,66.16,66.26,67800.0,52.7955,52.8513,52.7716,52.8513,67800.0
2011-01-03 13:10:00,66.27,66.37,66.26,66.28,100900.0,52.8593,52.9391,52.8513,52.8673,100900.0
2011-01-03 13:20:00,66.26,66.3,66.23,66.23,43700.0,52.8513,52.8832,52.8274,52.8274,43700.0
2011-01-03 13:30:00,66.24,66.37,66.2,66.37,111700.0,52.8354,52.9391,52.8035,52.9391,111700.0
2011-01-03 13:40:00,66.36,66.42,66.35,66.4,48200.0,52.9311,52.979,52.9231,52.963,48200.0
2011-01-03 13:50:00,66.4,66.41,66.34,66.35,52800.0,52.963,52.971,52.9152,52.9231,52800.0
2011-01-03 14:00:00,66.35,66.42,66.34,66.35,55300.0,52.9231,52.979,52.9152,52.9231,55300.0
2011-01-03 14:10:00,66.35,66.44,66.29,66.43,92000.0,52.9231,52.9949,52.8753,52.9869,92000.0
2011-01-03 14:20:00,66.43,66.54,66.42,66.52,127000.0,52.9869,53.0747,52.979,53.0587,127000.0
2011-01-03 14:30:00,66.52,66.54,66.46,66.48,121100.0,53.0587,53.0747,53.0109,53.0268,121100.0
2011-01-03 14:40:00,66.48,66.55,66.46,66.53,91400.0,53.0268,53.0827,53.0109,53.0667,91400.0
2011-01-03 14:50:00,66.53,66.6,66.53,66.55,147200.0,53.0667,53.1225,53.0667,53.0827,147200.0
2011-01-03 15:00:00,66.55,66.56,66.44,66.5,98000.0,53.0827,53.0906,52.9949,53.0428,98000.0
2011-01-03 15:10:00,66.5,66.5,66.38,66.43,233100.0,53.0428,53.0428,52.9471,52.9869,233100.0
2011-01-03 15:20:00,66.43,66.5,66.39,66.47,106500.0,52.9869,53.0428,52.955,53.0188,106500.0
2011-01-03 15:30:00,66.46,66.52,66.41,66.42,142000.0,53.0109,53.0587,52.971,52.979,142000.0
2011-01-03 15:40:00,66.41,66.52,66.4,66.51,253500.0,52.971,53.0587,52.963,53.0508,253500.0
2011-01-03 15:50:00,66.52,66.57,66.36,66.36,846400.0,53.0587,53.0986,52.9311,52.9311,846400.0
2011-01-04 09:30:00,66.79,67.13,66.67,66.89,398500.0,53.2741,53.5453,53.1784,53.3539,398500.0
2011-01-04 09:40:00,66.86,66.94,66.51,66.51,194100.0,53.3299,53.3937,53.0508,53.0508,194100.0
2011-01-04 09:50:00,66.53,67.0,66.51,66.96,175800.0,53.0667,53.4416,53.0508,53.4097,175800.0
2011-01-04 10:00:00,66.96,67.17,66.7,67.15,192500.0,53.4097,53.5772,53.2023,53.5612,192500.0
2011-01-04 10:10:00,67.16,67.27,67.09,67.23,212700.0,53.5692,53.657,53.5134,53.6251,212700.0
2011-01-04 10:20:00,67.21,67.52,67.2,67.5,362100.0,53.6091,53.8564,53.6011,53.8404,362100.0
2011-01-04 10:30:00,67.51,67.61,67.4,67.42,367500.0,53.8484,53.9282,53.7606,53.7766,367500.0
2011-01-04 10:40:00,67.42,67.43,67.27,67.27,177300.0,53.7766,53.7846,53.657,53.657,177300.0
2011-01-04 10:50:00,67.27,67.32,67.23,67.29,171400.0,53.657,53.6968,53.6251,53.6729,171400.0
2011-01-04 11:00:00,67.28,67.3,67.06,67.07,200500.0,53.6649,53.6809,53.4895,53.4974,200500.0
2011-01-04 11:10:00,67.06,67.37,67.02,67.36,202700.0,53.4895,53.7367,53.4575,53.7287,202700.0
2011-01-04 11:20:00,67.37,67.38,67.15,67.23,237900.0,53.7367,53.7447,53.5612,53.6251,237900.0
2011-01-04 11:30:00,67.23,67.23,67.12,67.18,267200.0,53.6251,53.6251,53.5373,53.5852,267200.0
2011-01-04 11:40:00,67.19,67.21,67.18,67.19,103300.0,53.5931,53.6091,53.5852,53.5931,103300.0
2011-01-04 11:50:00,67.19,67.2,67.12,67.15,157700.0,53.5931,53.6011,53.5373,53.5612,157700.0
2011-01-04 12:00:00,67.15,67.18,67.07,67.07,220400.0,53.5612,53.5852,53.4974,53.4974,220400.0
2011-01-04 12:10:00,67.08,67.12,67.02,67.02,96500.0,53.5054,53.5373,53.4575,53.4575,96500.0
2011-01-04 12:20:00,67.02,67.06,66.85,66.89,177900.0,53.4575,53.4895,53.3219,53.3539,177900.0
2011-01-04 12:30:00,66.89,66.99,66.88,66.96,93000.0,53.3539,53.4336,53.3459,53.4097,93000.0
2011-01-04 12:40:00,66.96,66.98,66.87,66.94,89100.0,53.4097,53.4256,53.3379,53.3937,89100.0
2011-01-04 12:50:00,66.94,66.98,66.91,66.93,75100.0,53.3937,53.4256,53.3698,53.3858,75100.0
2011-01-04 13:00:00,66.92,66.96,66.86,66.89,88700.0,53.3778,53.4097,53.3299,53.3539,88700.0
2011-01-04 13:10:00,66.89,66.9,66.85,66.86,65100.0,53.3539,53.3618,53.3219,53.3299,65100.0
2011-01-04 13:20:00,66.86,66.9,66.8,66.89,70100.0,53.3299,53.3618,53.2821,53.3539,70100.0
2011-01-04 13:30:00,66.9,66.99,66.89,66.93,129900.0,53.3618,53.4336,53.3539,53.3858,129900.0
2011-01-04 13:40:00,66.94,66.99,66.91,66.95,156000.0,53.3937,53.4336,53.3698,53.4017,156000.0
2011-01-04 13:50:00,66.95,66.95,66.88,66.93,92500.0,53.4017,53.4017,53.3459,53.3858,92500.0
2011-01-04 14:00:00,66.93,67.05,66.92,67.03,181300.0,53.3858,53.4815,53.3778,53.4655,181300.0
2011-01-04 14:10:00,67.03,67.05,66.97,67.0,100000.0,53.4655,53.4815,53.4177,53.4416,100000.0
2011-01-04 14:20:00,66.99,67.08,66.99,67.03,121200.0,53.4336,53.5054,53.4336,53.4655,121200.0
2011-01-04 14:30:00,67.03,67.09,67.01,67.03,211200.0,53.4655,53.5134,53.4496,53.4655,211200.0
2011-01-04 14:40:00,67.03,67.12,67.02,67.06,186500.0,53.4655,53.5373,53.4575,53.4895,186500.0
2011-01-04 14:50:00,67.06,67.13,67.02,67.04,153900.0,53.4895,53.5453,53.4575,53.4735,153900.0
2011-01-04 15:00:00,67.04,67.07,66.96,67.03,170900.0,53.4735,53.4974,53.4097,53.4655,170900.0
2011-01-04 15:10:00,67.02,67.06,67.0,67.05,99900.0,53.4575,53.4895,53.4416,53.4815,99900.0
2011-01-04 15:20:00,67.05,67.15,67.0,67.13,165600.0,53.4815,53.5612,53.4416,53.5453,165600.0
2011-01-04 15:30:00,67.13,67.19,67.1,67.14,282200.0,53.5453,53.5931,53.5214,53.5533,282200.0
2011-01-04 15:40:00,67.14,67.18,67.08,67.11,444200.0,53.5533,53.5852,53.5054,53.5293,444200.0
2011-01-04 15:50:00,67.12,67.12,66.89,66.94,551500.0,53.5373,53.5373,53.3539,53.3937,551500.0
2011-01-05 09:30:00,66.55,66.75,66.49,66.67,289000.0,53.0827,53.2422,53.0348,53.1784,289000.0
2011-01-05 09:40:00,66.67,66.9,66.57,66.74,169500.0,53.1784,53.3618,53.0986,53.2342,169500.0
2011-01-05 09:50:00,66.75,66.87,66.56,66.56,207000.0,53.2422,53.3379,53.0906,53.0906,207000.0
2011-01-05 10:00:00,66.58,66.81,66.58,66.8,143600.0,53.1066,53.29,53.1066,53.2821,143600.0
2011-01-05 10:10:00,66.79,66.83,66.73,66.83,125000.0,53.2741,53.306,53.2262,53.306,125000.0
2011-01-05 10:20:00,66.84,66.84,66.74,66.76,68300.0,53.314,53.314,53.2342,53.2502,68300.0
2011-01-05 10:30:00,66.76,66.85,66.71,66.74,113300.0,53.2502,53.3219,53.2103,53.2342,113300.0
2011-01-05 10:40:00,66.73,66.97,66.73,66.83,126400.0,53.2262,53.4177,53.2262,53.306,126400.0
2011-01-05 10:50:00,66.83,66.92,66.82,66.89,95100.0,53.306,53.3778,53.298,53.3539,95100.0
2011-01-05 11:00:00,66.89,66.99,66.85,66.94,138000.0,53.3539,53.4336,53.3219,53.3937,138000.0
2011-01-05 11:10:00,66.94,66.95,66.85,66.87,68100.0,53.3937,53.4017,53.3219,53.3379,68100.0
2011-01-05 11:20:00,66.87,66.96,66.86,66.92,164500.0,53.3379,53.4097,53.3299,53.3778,164500.0
2011-01-05 11:30:00,66.93,67.17,66.92,67.08,216600.0,53.3858,53.5772,53.3778,53.5054,216600.0
2011-01-05 11:40:00,67.08,67.17,66.93,66.96,139200.0,53.5054,53.5772,53.3858,53.4097,139200.0
2011-01-05 11:50:00,66.96,67.06,66.94,67.04,85800.0,53.4097,53.4895,53.3937,53.4735,85800.0
2011-01-05 12:00:00,67.05,67.06,66.98,67.04,350500.0,53.4815,53.4895,53.4256,53.4735,350500.0
2011-01-05 12:10:00,67.04,67.08,66.99,67.0,295900.0,53.4735,53.5054,53.4336,53.4416,295900.0
2011-01-05 12:20:00,67.0,67.02,66.97,67.0,182300.0,53.4416,53.4575,53.4177,53.4416,182300.0
2011-01-05 12:30:00,67.0,67.02,66.97,67.0,86100.0,53.4416,53.4575,53.4177,53.4416,86100.0
2011-01-05 12:40:00,66.99,67.01,66.97,66.99,82500.0,53.4336,53.4496,53.4177,53.4336,82500.0
2011-01-05 12:50:00,66.99,67.04,66.97,67.04,67000.0,53.4336,53.4735,53.4177,53.4735,67000.0
2011-01-05 13:00:00,67.03,67.05,66.91,66.93,66100.0,53.4655,53.4815,53.3698,53.3858,66100.0
2011-01-05 13:10:00,66.92,67.02,66.92,66.98,98000.0,53.3778,53.4575,53.3778,53.4256,98000.0
2011-01-05 13:20:00,66.98,67.03,66.97,67.02,89900.0,53.4256,53.4655,53.4177,53.4575,89900.0
2011-01-05 13:30:00,67.01,67.14,67.01,67.14,48100.0,53.4496,53.5533,53.4496,53.5533,48100.0
2011-01-05 13:40:00,67.14,67.28,67.12,67.23,88700.0,53.5533,53.6649,53.5373,53.6251,88700.0
2011-01-05 13:50:00,67.24,67.24,67.15,67.23,63600.0,53.633,53.633,53.5612,53.6251,63600.0
2011-01-05 14:00:00,67.23,67.24,67.16,67.19,60200.0,53.6251,53.633,53.5692,53.5931,60200.0
2011-01-05 14:10:00,67.19,67.33,67.18,67.32,85700.0,53.5931,53.7048,53.5852,53.6968,85700.0
2011-01-05 14:20:00,67.31,67.31,67.18,67.18,51900.0,53.6889,53.6889,53.5852,53.5852,51900.0
2011-01-05 14:30:00,67.18,67.3,67.18,67.29,97200.0,53.5852,53.6809,53.5852,53.6729,97200.0
2011-01-05 14:40:00,67.28,67.38,67.24,67.34,97300.0,53.6649,53.7447,53.633,53.7128,97300.0
2011-01-05 14:50:00,67.34,67.43,67.34,67.42,84300.0,53.7128,53.7846,53.7128,53.7766,84300.0
2011-01-05 15:00:00,67.43,67.48,67.38,67.39,208100.0,53.7846,53.8245,53.7447,53.7527,208100.0
2011-01-05 15:10:00,67.39,67.44,67.35,67.38,128500.0,53.7527,53.7926,53.7208,53.7447,128500.0
2011-01-05 15:20:00,67.38,67.4,67.34,67.38,107000.0,53.7447,53.7606,53.7128,53.7447,107000.0
2011-01-05 15:30:00,67.38,67.5,67.38,67.47,225200.0,53.7447,53.8404,53.7447,53.8165,225200.0
2011-01-05 15:40:00,67.47,67.48,67.35,67.45,212400.0,53.8165,53.8245,53.7208,53.8005,212400.0
2011-01-05 15:50:00,67.46,67.55,67.45,67.51,446900.0,53.8085,53.8803,53.8005,53.8484,446900.0
2011-01-06 09:30:00,67.46,67.75,67.46,67.69,213100.0,53.8085,54.0398,53.8085,53.992,213100.0
2011-01-06 09:40:00,67.69,67.75,67.61,67.75,123400.0,53.992,54.0398,53.9282,54.0398,123400.0
2011-01-06 09:50:00,67.75,67.88,67.67,67.68,161300.0,54.0398,54.1435,53.976,53.984,161300.0
2011-01-06 10:00:00,67.68,67.9,67.65,67.88,104300.0,53.984,54.1595,53.9601,54.1435,104300.0
2011-01-06 10:10:00,67.87,68.36,67.87,68.36,304300.0,54.1355,54.5264,54.1355,54.5264,304300.0
2011-01-06 10:20:00,68.36,69.1,68.35,69.0,431400.0,54.5264,55.1166,54.5184,55.0369,431400.0
2011-01-06 10:30:00,69.0,69.35,68.97,69.34,581700.0,55.0369,55.316,55.0129,55.3081,581700.0
2011-01-06 10:40:00,69.34,69.34,68.97,69.0,295700.0,55.3081,55.3081,55.0129,55.0369,295700.0
2011-01-06 10:50:00,68.99,69.02,68.44,68.47,307700.0,55.0289,55.0528,54.5902,54.6141,307700.0
2011-01-06 11:00:00,68.49,68.57,68.4,68.4,209200.0,54.6301,54.6939,54.5583,54.5583,209200.0
2011-01-06 11:10:00,68.4,68.52,68.35,68.5,248700.0,54.5583,54.654,54.5184,54.638,248700.0
2011-01-06 11:20:00,68.49,68.5,68.23,68.35,145900.0,54.6301,54.638,54.4227,54.5184,145900.0
2011-01-06 11:30:00,68.35,68.55,68.31,68.52,185700.0,54.5184,54.6779,54.4865,54.654,185700.0
2011-01-06 11:40:00,68.51,68.6,68.41,68.59,155600.0,54.646,54.7178,54.5663,54.7098,155600.0
2011-01-06 11:50:00,68.58,68.61,68.56,68.6,104900.0,54.7019,54.7258,54.6859,54.7178,104900.0
2011-01-06 12:00:00,68.6,68.61,68.43,68.5,331000.0,54.7178,54.7258,54.5822,54.638,331000.0
2011-01-06 12:10:00,68.5,68.51,68.4,68.5,78300.0,54.638,54.646,54.5583,54.638,78300.0
2011-01-06 12:20:00,68.49,68.51,68.43,68.43,54000.0,54.6301,54.646,54.5822,54.5822,54000.0
2011-01-06 12:30:00,68.42,68.43,68.36,68.41,91700.0,54.5742,54.5822,54.5264,54.5663,91700.0
2011-01-06 12:40:00,68.41,68.49,68.4,68.47,61400.0,54.5663,54.6301,54.5583,54.6141,61400.0
2011-01-06 12:50:00,68.47,68.49,68.4,68.46,58100.0,54.6141,54.6301,54.5583,54.6061,58100.0
2011-01-06 13:00:00,68.45,68.5,68.44,68.5,81000.0,54.5982,54.638,54.5902,54.638,81000.0
2011-01-06 13:10:00,68.5,68.58,68.47,68.57,84200.0,54.638,54.7019,54.6141,54.6939,84200.0
2011-01-06 13:20:00,68.57,68.61,68.52,68.54,71700.0,54.6939,54.7258,54.654,54.67,71700.0
2011-01-06 13:30:00,68.54,68.6,68.53,68.56,56500.0,54.67,54.7178,54.662,54.6859,56500.0
2011-01-06 13:40:00,68.56,68.7,68.56,68.67,56400.0,54.6859,54.7976,54.6859,54.7736,56400.0
2011-01-06 13:50:00,68.66,68.82,68.66,68.81,96800.0,54.7657,54.8933,54.7657,54.8853,96800.0
2011-01-06 14:00:00,68.81,68.99,68.81,68.93,171900.0,54.8853,55.0289,54.8853,54.981,171900.0
2011-01-06 14:10:00,68.92,69.03,68.9,69.03,140500.0,54.9731,55.0608,54.9571,55.0608,140500.0
2011-01-06 14:20:00,69.03,69.07,68.9,69.03,138600.0,55.0608,55.0927,54.9571,55.0608,138600.0
2011-01-06 14:30:00,69.03,69.11,68.9,68.91,176800.0,55.0608,55.1246,54.9571,54.9651,176800.0
2011-01-06 14:40:00,68.91,68.91,68.46,68.46,222700.0,54.9651,54.9651,54.6061,54.6061,222700.0
2011-01-06 14:50:00,68.46,68.64,68.42,68.56,129800.0,54.6061,54.7497,54.5742,54.6859,129800.0
2011-01-06 15:00:00,68.56,68.82,68.56,68.75,146400.0,54.6859,54.8933,54.6859,54.8375,146400.0
2011-01-06 15:10:00,68.75,68.8,68.69,68.73,99900.0,54.8375,54.8773,54.7896,54.8215,99900.0
2011-01-06 15:20:00,68.72,68.75,68.61,68.65,152100.0,54.8135,54.8375,54.7258,54.7577,152100.0
2011-01-06 15:30:00,68.65,68.83,68.62,68.8,234200.0,54.7577,54.9013,54.7338,54.8773,234200.0
2011-01-06 15:40:00,68.8,69.0,68.79,68.9,401000.0,54.8773,55.0369,54.8694,54.9571,401000.0
2011-01-06 15:50:00,68.91,68.95,68.78,68.81,477000.0,54.9651,54.997,54.8614,54.8853,477000.0
2011-01-07 09:30:00,69.16,69.32,68.83,68.87,173100.0,55.1645,55.2921,54.9013,54.9332,173100.0
2011-01-07 09:40:00,68.88,69.06,68.8,68.95,189900.0,54.9411,55.0847,54.8773,54.997,189900.0
2011-01-07 09:50:00,68.95,69.25,68.83,69.19,171600.0,54.997,55.2363,54.9013,55.1884,171600.0
2011-01-07 10:00:00,69.16,69.33,69.14,69.3,247600.0,55.1645,55.3001,55.1485,55.2762,247600.0
2011-01-07 10:10:00,69.31,69.38,69.19,69.38,164600.0,55.2841,55.34,55.1884,55.34,164600.0
2011-01-07 10:20:00,69.38,69.5,69.29,69.39,146700.0,55.34,55.4357,55.2682,55.3479,146700.0
2011-01-07 10:30:00,69.39,69.84,69.39,69.75,341300.0,55.3479,55.7069,55.3479,55.6351,341300.0
2011-01-07 10:40:00,69.75,69.88,69.73,69.8,277100.0,55.6351,55.7388,55.6191,55.675,277100.0
2011-01-07 10:50:00,69.81,69.81,69.62,69.79,234700.0,55.683,55.683,55.5314,55.667,234700.0
2011-01-07 11:00:00,69.79,70.1,69.75,69.94,413400.0,55.667,55.9143,55.6351,55.7866,413400.0
2011-01-07 11:10:00,69.91,70.04,69.87,69.94,159200.0,55.7627,55.8664,55.7308,55.7866,159200.0
2011-01-07 11:20:00,69.93,69.94,69.73,69.79,158400.0,55.7787,55.7866,55.6191,55.667,158400.0
2011-01-07 11:30:00,69.77,69.79,69.55,69.57,234400.0,55.651,55.667,55.4756,55.4915,234400.0
2011-01-07 11:40:00,69.58,69.88,69.57,69.79,156800.0,55.4995,55.7388,55.4915,55.667,156800.0
2011-01-07 11:50:00,69.78,69.8,69.67,69.76,75700.0,55.659,55.675,55.5713,55.6431,75700.0
2011-01-07 12:00:00,69.77,69.82,69.68,69.74,155800.0,55.651,55.6909,55.5793,55.6271,155800.0
2011-01-07 12:10:00,69.73,69.78,69.67,69.71,131400.0,55.6191,55.659,55.5713,55.6032,131400.0
2011-01-07 12:20:00,69.69,69.74,69.52,69.53,111500.0,55.5872,55.6271,55.4516,55.4596,111500.0
2011-01-07 12:30:00,69.52,69.56,69.34,69.51,115800.0,55.4516,55.4835,55.3081,55.4437,115800.0
2011-01-07 12:40:00,69.52,69.58,69.41,69.44,152300.0,55.4516,55.4995,55.3639,55.3878,152300.0
2011-01-07 12:50:00,69.45,69.49,69.29,69.47,104800.0,55.3958,55.4277,55.2682,55.4118,104800.0
2011-01-07 13:00:00,69.48,69.72,69.47,69.7,175300.0,55.4197,55.6112,55.4118,55.5952,175300.0
2011-01-07 13:10:00,69.7,69.73,69.6,69.67,82100.0,55.5952,55.6191,55.5154,55.5713,82100.0
2011-01-07 13:20:00,69.66,69.66,69.43,69.46,70000.0,55.5633,55.5633,55.3798,55.4038,70000.0
2011-01-07 13:30:00,69.46,69.46,69.39,69.4,67200.0,55.4038,55.4038,55.3479,55.3559,67200.0
2011-01-07 13:40:00,69.4,69.42,69.35,69.39,47300.0,55.3559,55.3719,55.316,55.3479,47300.0
2011-01-07 13:50:00,69.39,69.41,69.35,69.38,73900.0,55.3479,55.3639,55.316,55.34,73900.0
2011-01-07 14:00:00,69.38,69.39,69.32,69.34,84300.0,55.34,55.3479,55.2921,55.3081,84300.0
2011-01-07 14:10:00,69.34,69.39,69.25,69.35,84300.0,55.3081,55.3479,55.2363,55.316,84300.0
2011-01-07 14:20:00,69.35,69.44,69.35,69.39,77100.0,55.316,55.3878,55.316,55.3479,77100.0
2011-01-07 14:30:00,69.38,69.39,69.25,69.38,100500.0,55.34,55.3479,55.2363,55.34,100500.0
2011-01-07 14:40:00,69.38,69.4,69.25,69.34,76400.0,55.34,55.3559,55.2363,55.3081,76400.0
2011-01-07 14:50:00,69.35,69.47,69.31,69.37,136300.0,55.316,55.4118,55.2841,55.332,136300.0
2011-01-07 15:00:00,69.38,69.43,69.37,69.39,75000.0,55.34,55.3798,55.332,55.3479,75000.0
2011-01-07 15:10:00,69.38,69.4,69.31,69.34,155500.0,55.34,55.3559,55.2841,55.3081,155500.0
2011-01-07 15:20:00,69.34,69.39,69.27,69.28,128300.0,55.3081,55.3479,55.2522,55.2602,128300.0
2011-01-07 15:30:00,69.27,69.4,69.27,69.37,188300.0,55.2522,55.3559,55.2522,55.332,188300.0
2011-01-07 15:40:00,69.37,69.42,69.33,69.33,191300.0,55.332,55.3719,55.3001,55.3001,191300.0
2011-01-07 15:50:00,69.34,69.44,69.3,69.39,502400.0,55.3081,55.3878,55.2762,55.3479,502400.0
2011-01-10 09:30:00,69.68,69.68,69.25,69.25,277800.0,55.5793,55.5793,55.2363,55.2363,277800.0
2011-01-10 09:40:00,69.25,69.5,69.11,69.39,126000.0,55.2363,55.4357,55.1246,55.3479,126000.0
2011-01-10 09:50:00,69.38,69.44,68.9,69.03,180800.0,55.34,55.3878,54.9571,55.0608,180800.0
2011-01-10 10:00:00,68.99,69.07,68.75,68.76,228800.0,55.0289,55.0927,54.8375,54.8454,228800.0
2011-01-10 10:10:00,68.76,68.96,68.68,68.82,207700.0,54.8454,55.005,54.7816,54.8933,207700.0
2011-01-10 10:20:00,68.81,68.92,68.56,68.6,155700.0,54.8853,54.9731,54.6859,54.7178,155700.0
2011-01-10 10:30:00,68.61,68.78,68.58,68.62,142500.0,54.7258,54.8614,54.7019,54.7338,142500.0
2011-01-10 10:40:00,68.62,68.71,68.46,68.55,136700.0,54.7338,54.8056,54.6061,54.6779,136700.0
2011-01-10 10:50:00,68.53,68.53,68.35,68.48,165700.0,54.662,54.662,54.5184,54.6221,165700.0
2011-01-10 11:00:00,68.46,68.63,68.44,68.63,154300.0,54.6061,54.7417,54.5902,54.7417,154300.0
2011-01-10 11:10:00,68.64,68.76,68.59,68.71,99800.0,54.7497,54.8454,54.7098,54.8056,99800.0
2011-01-10 11:20:00,68.7,68.93,68.68,68.87,108000.0,54.7976,54.981,54.7816,54.9332,108000.0
2011-01-10 11:30:00,68.87,68.93,68.79,68.89,75500.0,54.9332,54.981,54.8694,54.9491,75500.0
2011-01-10 11:40:00,68.87,69.05,68.84,69.05,118100.0,54.9332,55.0767,54.9092,55.0767,118100.0
2011-01-10 11:50:00,69.05,69.2,69.02,69.19,130100.0,55.0767,55.1964,55.0528,55.1884,130100.0
2011-01-10 12:00:00,69.2,69.27,69.15,69.18,74400.0,55.1964,55.2522,55.1565,55.1804,74400.0
2011-01-10 12:10:00,69.19,69.21,68.99,69.01,68100.0,55.1884,55.2044,55.0289,55.0448,68100.0
2011-01-10 12:20:00,69.01,69.18,68.96,69.15,75400.0,55.0448,55.1804,55.005,55.1565,75400.0
2011-01-10 12:30:00,69.16,69.16,69.01,69.13,47500.0,55.1645,55.1645,55.0448,55.1406,47500.0
2011-01-10 12:40:00,69.12,69.16,69.05,69.11,36900.0,55.1326,55.1645,55.0767,55.1246,36900.0
2011-01-10 12:50:00,69.11,69.17,69.08,69.15,54100.0,55.1246,55.1725,55.1007,55.1565,54100.0
2011-01-10 13:00:00,69.15,69.2,69.1,69.14,45700.0,55.1565,55.1964,55.1166,55.1485,45700.0
2011-01-10 13:10:00,69.15,69.17,69.11,69.13,39600.0,55.1565,55.1725,55.1246,55.1406,39600.0
2011-01-10 13:20:00,69.13,69.2,69.13,69.19,58200.0,55.1406,55.1964,55.1406,55.1884,58200.0
2011-01-10 13:30:00,69.2,69.25,69.14,69.21,55300.0,55.1964,55.2363,55.1485,55.2044,55300.0
2011-01-10 13:40:00,69.22,69.26,69.21,69.25,38300.0,55.2123,55.2443,55.2044,55.2363,38300.0
2011-01-10 13:50:00,69.25,69.25,69.12,69.12,34600.0,55.2363,55.2363,55.1326,55.1326,34600.0
2011-01-10 14:00:00,69.12,69.16,69.06,69.08,71600.0,55.1326,55.1645,55.0847,55.1007,71600.0
2011-01-10 14:10:00,69.1,69.14,69.03,69.05,41000.0,55.1166,55.1485,55.0608,55.0767,41000.0
2011-01-10 14:20:00,69.05,69.16,69.05,69.16,54500.0,55.0767,55.1645,55.0767,55.1645,54500.0
2011-01-10 14:30:00,69.15,69.22,69.12,69.22,50800.0,55.1565,55.2123,55.1326,55.2123,50800.0
2011-01-10 14:40:00,69.21,69.27,69.16,69.25,57000.0,55.2044,55.2522,55.1645,55.2363,57000.0
2011-01-10 14:50:00,69.25,69.35,69.24,69.32,63700.0,55.2363,55.316,55.2283,55.2921,63700.0
2011-01-10 15:00:00,69.32,69.38,69.21,69.31,103400.0,55.2921,55.34,55.2044,55.2841,103400.0
2011-01-10 15:10:00,69.33,69.35,69.21,69.21,77600.0,55.3001,55.316,55.2044,55.2044,77600.0
2011-01-10 15:20:00,69.21,69.41,69.19,69.41,107600.0,55.2044,55.3639,55.1884,55.3639,107600.0
2011-01-10 15:30:00,69.41,69.43,69.2,69.21,126100.0,55.3639,55.3798,55.1964,55.2044,126100.0
2011-01-10 15:40:00,69.21,69.25,69.11,69.14,121200.0,55.2044,55.2363,55.1246,55.1485,121200.0
2011-01-10 15:50:00,69.14,69.25,69.08,69.09,278600.0,55.1485,55.2363,55.1007,55.1087,278600.0
2011-01-11 09:30:00,69.47,69.84,69.4,69.67,247800.0,55.4118,55.7069,55.3559,55.5713,247800.0
2011-01-11 09:40:00,69.67,69.88,69.6,69.75,129000.0,55.5713,55.7388,55.5154,55.6351,129000.0
2011-01-11 09:50:00,69.78,69.87,69.58,69.6,115000.0,55.659,55.7308,55.4995,55.5154,115000.0
2011-01-11 10:00:00,69.6,69.65,69.45,69.62,94100.0,55.5154,55.5553,55.3958,55.5314,94100.0
2011-01-11 10:10:00,69.61,69.64,69.5,69.61,55900.0,55.5234,55.5474,55.4357,55.5234,55900.0
2011-01-11 10:20:00,69.61,69.65,69.51,69.59,105600.0,55.5234,55.5553,55.4437,55.5075,105600.0
2011-01-11 10:30:00,69.59,69.63,69.5,69.5,84800.0,55.5075,55.5394,55.4357,55.4357,84800.0
2011-01-11 10:40:00,69.5,69.63,69.44,69.46,47200.0,55.4357,55.5394,55.3878,55.4038,47200.0
2011-01-11 10:50:00,69.46,69.59,69.43,69.5,84100.0,55.4038,55.5075,55.3798,55.4357,84100.0
2011-01-11 11:00:00,69.5,69.73,69.5,69.73,96700.0,55.4357,55.6191,55.4357,55.6191,96700.0
2011-01-11 11:10:00,69.72,69.74,69.61,69.69,89900.0,55.6112,55.6271,55.5234,55.5872,89900.0
2011-01-11 11:20:00,69.7,69.73,69.65,69.72,94200.0,55.5952,55.6191,55.5553,55.6112,94200.0
2011-01-11 11:30:00,69.72,69.72,69.53,69.57,74500.0,55.6112,55.6112,55.4596,55.4915,74500.0
2011-01-11 11:40:00,69.57,69.58,69.35,69.38,74800.0,55.4915,55.4995,55.316,55.34,74800.0
2011-01-11 11:50:00,69.36,69.43,69.32,69.41,43800.0,55.324,55.3798,55.2921,55.3639,43800.0
2011-01-11 12:00:00,69.41,69.44,69.38,69.43,40900.0,55.3639,55.3878,55.34,55.3798,40900.0
2011-01-11 12:10:00,69.43,69.51,69.42,69.46,73000.0,55.3798,55.4437,55.3719,55.4038,73000.0
2011-01-11 12:20:00,69.46,69.5,69.4,69.4,142700.0,55.4038,55.4357,55.3559,55.3559,142700.0
2011-01-11 12:30:00,69.41,69.48,69.4,69.47,48600.0,55.3639,55.4197,55.3559,55.4118,48600.0
2011-01-11 12:40:00,69.47,69.48,69.4,69.42,37700.0,55.4118,55.4197,55.3559,55.3719,37700.0
2011-01-11 12:50:00,69.41,69.49,69.4,69.48,81700.0,55.3639,55.4277,55.3559,55.4197,81700.0
2011-01-11 13:00:00,69.49,69.5,69.34,69.34,67600.0,55.4277,55.4357,55.3081,55.3081,67600.0
2011-01-11 13:10:00,69.34,69.34,69.06,69.17,89600.0,55.3081,55.3081,55.0847,55.1725,89600.0
2011-01-11 13:20:00,69.17,69.19,69.09,69.11,42000.0,55.1725,55.1884,55.1087,55.1246,42000.0
2011-01-11 13:30:00,69.11,69.14,69.07,69.07,40900.0,55.1246,55.1485,55.0927,55.0927,40900.0
2011-01-11 13:40:00,69.06,69.1,68.98,69.08,54200.0,55.0847,55.1166,55.0209,55.1007,54200.0
2011-01-11 13:50:00,69.08,69.08,68.87,68.88,74600.0,55.1007,55.1007,54.9332,54.9411,74600.0
2011-01-11 14:00:00,68.88,68.9,68.67,68.84,93400.0,54.9411,54.9571,54.7736,54.9092,93400.0
2011-01-11 14:10:00,68.85,68.93,68.82,68.93,43900.0,54.9172,54.981,54.8933,54.981,43900.0
2011-01-11 14:20:00,68.93,69.0,68.86,68.98,47700.0,54.981,55.0369,54.9252,55.0209,47700.0
2011-01-11 14:30:00,68.98,69.06,68.94,69.04,55000.0,55.0209,55.0847,54.989,55.0688,55000.0
2011-01-11 14:40:00,69.03,69.05,68.93,68.96,76500.0,55.0608,55.0767,54.981,55.005,76500.0
2011-01-11 14:50:00,68.95,69.0,68.88,68.89,131700.0,54.997,55.0369,54.9411,54.9491,131700.0
2011-01-11 15:00:00,68.89,68.95,68.87,68.87,135000.0,54.9491,54.997,54.9332,54.9332,135000.0
2011-01-11 15:10:00,68.87,68.87,68.74,68.77,205200.0,54.9332,54.9332,54.8295,54.8534,205200.0
2011-01-11 15:20:00,68.76,68.85,68.76,68.81,84900.0,54.8454,54.9172,54.8454,54.8853,84900.0
2011-01-11 15:30:00,68.81,68.84,68.75,68.75,143600.0,54.8853,54.9092,54.8375,54.8375,143600.0
2011-01-11 15:40:00,68.75,68.91,68.75,68.91,179200.0,54.8375,54.9651,54.8375,54.9651,179200.0
2011-01-11 15:50:00,68.9,69.02,68.9,68.96,314400.0,54.9571,55.0528,54.9571,55.005,314400.0
2011-01-12 09:30:00,69.6,69.8,69.51,69.78,171400.0,55.5154,55.675,55.4437,55.659,171400.0
2011-01-12 09:40:00,69.78,69.95,69.67,69.68,116400.0,55.659,55.7946,55.5713,55.5793,116400.0
2011-01-12 09:50:00,69.67,69.92,69.62,69.87,121600.0,55.5713,55.7707,55.5314,55.7308,121600.0
2011-01-12 10:00:00,69.9,69.9,69.64,69.64,113700.0,55.7547,55.7547,55.5474,55.5474,113700.0
2011-01-12 10:10:00,69.65,69.87,69.63,69.85,121300.0,55.5553,55.7308,55.5394,55.7149,121300.0
2011-01-12 10:20:00,69.84,69.94,69.83,69.92,103300.0,55.7069,55.7866,55.6989,55.7707,103300.0
2011-01-12 10:30:00,69.94,69.94,69.8,69.8,104900.0,55.7866,55.7866,55.675,55.675,104900.0
2011-01-12 10:40:00,69.8,69.92,69.7,69.74,172200.0,55.675,55.7707,55.5952,55.6271,172200.0
2011-01-12 10:50:00,69.74,69.92,69.74,69.9,107600.0,55.6271,55.7707,55.6271,55.7547,107600.0
2011-01-12 11:00:00,69.91,69.95,69.89,69.91,114100.0,55.7627,55.7946,55.7468,55.7627,114100.0
2011-01-12 11:10:00,69.91,70.0,69.83,69.99,169500.0,55.7627,55.8345,55.6989,55.8265,169500.0
2011-01-12 11:20:00,69.99,70.03,69.96,70.0,104800.0,55.8265,55.8584,55.8026,55.8345,104800.0
2011-01-12 11:30:00,70.0,70.03,69.91,70.0,101900.0,55.8345,55.8584,55.7627,55.8345,101900.0
2011-01-12 11:40:00,70.0,70.19,69.99,70.12,181500.0,55.8345,55.9861,55.8265,55.9302,181500.0
2011-01-12 11:50:00,70.12,70.33,70.09,70.23,171800.0,55.9302,56.0977,55.9063,56.018,171800.0
2011-01-12 12:00:00,70.23,70.31,70.15,70.29,106000.0,56.018,56.0818,55.9541,56.0658,106000.0
2011-01-12 12:10:00,70.28,70.47,70.25,70.39,228900.0,56.0578,56.2094,56.0339,56.1456,228900.0
2011-01-12 12:20:00,70.4,70.49,70.39,70.46,78600.0,56.1536,56.2253,56.1456,56.2014,78600.0
2011-01-12 12:30:00,70.45,70.48,70.34,70.38,89100.0,56.1934,56.2174,56.1057,56.1376,89100.0
2011-01-12 12:40:00,70.39,70.49,70.35,70.43,81900.0,56.1456,56.2253,56.1137,56.1775,81900.0
2011-01-12 12:50:00,70.43,70.44,70.34,70.37,102400.0,56.1775,56.1855,56.1057,56.1296,102400.0
2011-01-12 13:00:00,70.36,70.49,70.34,70.35,112900.0,56.1216,56.2253,56.1057,56.1137,112900.0
2011-01-12 13:10:00,70.36,70.41,70.29,70.35,128800.0,56.1216,56.1615,56.0658,56.1137,128800.0
2011-01-12 13:20:00,70.35,70.35,70.17,70.28,132500.0,56.1137,56.1137,55.9701,56.0578,132500.0
2011-01-12 13:30:00,70.27,70.35,70.25,70.35,81200.0,56.0499,56.1137,56.0339,56.1137,81200.0
2011-01-12 13:40:00,70.35,70.41,70.34,70.37,68400.0,56.1137,56.1615,56.1057,56.1296,68400.0
2011-01-12 13:50:00,70.36,70.38,70.3,70.33,69800.0,56.1216,56.1376,56.0738,56.0977,69800.0
2011-01-12 14:00:00,70.33,70.37,70.24,70.27,138700.0,56.0977,56.1296,56.0259,56.0499,138700.0
2011-01-12 14:10:00,70.28,70.32,70.25,70.27,91300.0,56.0578,56.0897,56.0339,56.0499,91300.0
2011-01-12 14:20:00,70.28,70.32,70.24,70.26,85200.0,56.0578,56.0897,56.0259,56.0419,85200.0
2011-01-12 14:30:00,70.25,70.31,70.12,70.13,139600.0,56.0339,56.0818,55.9302,55.9382,139600.0
2011-01-12 14:40:00,70.12,70.24,70.03,70.2,184000.0,55.9302,56.0259,55.8584,55.994,184000.0
2011-01-12 14:50:00,70.19,70.31,70.19,70.28,119300.0,55.9861,56.0818,55.9861,56.0578,119300.0
2011-01-12 15:00:00,70.28,70.3,70.22,70.26,145600.0,56.0578,56.0738,56.01,56.0419,145600.0
2011-01-12 15:10:00,70.26,70.35,70.25,70.29,161400.0,56.0419,56.1137,56.0339,56.0658,161400.0
2011-01-12 15:20:00,70.29,70.35,70.21,70.23,206200.0,56.0658,56.1137,56.002,56.018,206200.0
2011-01-12 15:30:00,70.23,70.27,70.07,70.16,293100.0,56.018,56.0499,55.8903,55.9621,293100.0
2011-01-12 15:40:00,70.15,70.19,70.0,70.13,320500.0,55.9541,55.9861,55.8345,55.9382,320500.0
2011-01-12 15:50:00,70.13,70.22,70.1,70.15,453900.0,55.9382,56.01,55.9143,55.9541,453900.0
2011-01-13 09:30:00,70.29,70.5,70.18,70.28,187700.0,56.0658,56.2333,55.9781,56.0578,187700.0
2011-01-13 09:40:00,70.26,70.44,70.17,70.18,116000.0,56.0419,56.1855,55.9701,55.9781,116000.0
2011-01-13 09:50:00,70.19,70.32,70.15,70.2,99900.0,55.9861,56.0897,55.9541,55.994,99900.0
2011-01-13 10:00:00,70.21,70.21,69.81,69.9,111000.0,56.002,56.002,55.683,55.7547,111000.0
2011-01-13 10:10:00,69.89,70.0,69.81,69.86,97900.0,55.7468,55.8345,55.683,55.7228,97900.0
2011-01-13 10:20:00,69.86,69.87,69.7,69.86,86900.0,55.7228,55.7308,55.5952,55.7228,86900.0
2011-01-13 10:30:00,69.86,69.97,69.79,69.97,118200.0,55.7228,55.8106,55.667,55.8106,118200.0
2011-01-13 10:40:00,69.96,70.02,69.88,69.93,97100.0,55.8026,55.8505,55.7388,55.7787,97100.0
2011-01-13 10:50:00,69.91,70.0,69.89,69.98,70200.0,55.7627,55.8345,55.7468,55.8185,70200.0
2011-01-13 11:00:00,69.96,70.02,69.94,70.0,56600.0,55.8026,55.8505,55.7866,55.8345,56600.0
2011-01-13 11:10:00,70.0,70.01,69.91,69.99,81200.0,55.8345,55.8425,55.7627,55.8265,81200.0
2011-01-13 11:20:00,70.0,70.01,69.93,70.0,38500.0,55.8345,55.8425,55.7787,55.8345,38500.0
2011-01-13 11:30:00,70.0,70.01,69.9,69.9,74900.0,55.8345,55.8425,55.7547,55.7547,74900.0
2011-01-13 11:40:00,69.9,70.02,69.89,69.99,73500.0,55.7547,55.8505,55.7468,55.8265,73500.0
2011-01-13 11:50:00,70.0,70.0,69.91,69.93,49500.0,55.8345,55.8345,55.7627,55.7787,49500.0
2011-01-13 12:00:00,69.93,69.93,69.84,69.88,62800.0,55.7787,55.7787,55.7069,55.7388,62800.0
2011-01-13 12:10:00,69.88,70.0,69.87,69.96,59700.0,55.7388,55.8345,55.7308,55.8026,59700.0
2011-01-13 12:20:00,69.96,69.99,69.92,69.97,24700.0,55.8026,55.8265,55.7707,55.8106,24700.0
2011-01-13 12:30:00,69.97,69.98,69.82,69.84,52100.0,55.8106,55.8185,55.6909,55.7069,52100.0
2011-01-13 12:40:00,69.84,69.93,69.84,69.89,44000.0,55.7069,55.7787,55.7069,55.7468,44000.0
2011-01-13 12:50:00,69.9,69.95,69.87,69.89,28800.0,55.7547,55.7946,55.7308,55.7468,28800.0
2011-01-13 13:00:00,69.89,69.9,69.79,69.8,89400.0,55.7468,55.7547,55.667,55.675,89400.0
2011-01-13 13:10:00,69.81,69.84,69.77,69.82,66700.0,55.683,55.7069,55.651,55.6909,66700.0
2011-01-13 13:20:00,69.83,69.86,69.75,69.75,49900.0,55.6989,55.7228,55.6351,55.6351,49900.0
2011-01-13 13:30:00,69.76,69.79,69.62,69.68,99500.0,55.6431,55.667,55.5314,55.5793,99500.0
2011-01-13 13:40:00,69.68,69.78,69.67,69.77,70600.0,55.5793,55.659,55.5713,55.651,70600.0
2011-01-13 13:50:00,69.78,69.88,69.78,69.84,110500.0,55.659,55.7388,55.659,55.7069,110500.0
2011-01-13 14:00:00,69.85,69.95,69.84,69.92,93000.0,55.7149,55.7946,55.7069,55.7707,93000.0
2011-01-13 14:10:00,69.93,69.94,69.77,69.85,69800.0,55.7787,55.7866,55.651,55.7149,69800.0
2011-01-13 14:20:00,69.84,69.87,69.73,69.74,72700.0,55.7069,55.7308,55.6191,55.6271,72700.0
2011-01-13 14:30:00,69.75,69.79,69.7,69.76,63000.0,55.6351,55.667,55.5952,55.6431,63000.0
2011-01-13 14:40:00,69.75,69.79,69.68,69.74,70900.0,55.6351,55.667,55.5793,55.6271,70900.0
2011-01-13 14:50:00,69.73,69.77,69.63,69.74,86100.0,55.6191,55.651,55.5394,55.6271,86100.0
2011-01-13 15:00:00,69.75,69.81,69.69,69.7,86400.0,55.6351,55.683,55.5872,55.5952,86400.0
2011-01-13 15:10:00,69.7,69.8,69.69,69.77,138200.0,55.5952,55.675,55.5872,55.651,138200.0
2011-01-13 15:20:00,69.77,69.81,69.67,69.67,118500.0,55.651,55.683,55.5713,55.5713,118500.0
2011-01-13 15:30:00,69.67,69.85,69.63,69.82,155100.0,55.5713,55.7149,55.5394,55.6909,155100.0
2011-01-13 15:40:00,69.82,69.88,69.71,69.71,337400.0,55.6909,55.7388,55.6032,55.6032,337400.0
2011-01-13 15:50:00,69.72,69.85,69.71,69.82,323800.0,55.6112,55.7149,55.6032,55.6909,323800.0
2011-01-14 09:30:00,69.55,69.73,69.39,69.57,126600.0,55.4756,55.6191,55.3479,55.4915,126600.0
2011-01-14 09:40:00,69.59,69.94,69.58,69.84,149200.0,55.5075,55.7866,55.4995,55.7069,149200.0
2011-01-14 09:50:00,69.85,69.92,69.65,69.9,154100.0,55.7149,55.7707,55.5553,55.7547,154100.0
2011-01-14 10:00:00,69.92,70.2,69.9,69.97,152300.0,55.7707,55.994,55.7547,55.8106,152300.0
2011-01-14 10:10:00,69.99,70.0,69.9,69.92,54300.0,55.8265,55.8345,55.7547,55.7707,54300.0
2011-01-14 10:20:00,69.92,69.99,69.79,69.87,91800.0,55.7707,55.8265,55.667,55.7308,91800.0
2011-01-14 10:30:00,69.87,69.97,69.86,69.91,62900.0,55.7308,55.8106,55.7228,55.7627,62900.0
2011-01-14 10:40:00,69.92,69.99,69.82,69.94,76900.0,55.7707,55.8265,55.6909,55.7866,76900.0
2011-01-14 10:50:00,69.94,69.94,69.57,69.58,186100.0,55.7866,55.7866,55.4915,55.4995,186100.0
2011-01-14 11:00:00,69.58,69.87,69.58,69.79,110500.0,55.4995,55.7308,55.4995,55.667,110500.0
2011-01-14 11:10:00,69.8,69.81,69.63,69.69,85600.0,55.675,55.683,55.5394,55.5872,85600.0
2011-01-14 11:20:00,69.69,69.77,69.62,69.75,73900.0,55.5872,55.651,55.5314,55.6351,73900.0
2011-01-14 11:30:00,69.76,69.89,69.76,69.78,93900.0,55.6431,55.7468,55.6431,55.659,93900.0
2011-01-14 11:40:00,69.78,69.81,69.75,69.8,79400.0,55.659,55.683,55.6351,55.675,79400.0
2011-01-14 11:50:00,69.8,69.83,69.75,69.81,100500.0,55.675,55.6989,55.6351,55.683,100500.0
2011-01-14 12:00:00,69.81,69.91,69.79,69.84,150300.0,55.683,55.7627,55.667,55.7069,150300.0
2011-01-14 12:10:00,69.84,69.99,69.79,69.96,159300.0,55.7069,55.8265,55.667,55.8026,159300.0
2011-01-14 12:20:00,69.96,69.96,69.85,69.88,174800.0,55.8026,55.8026,55.7149,55.7388,174800.0
2011-01-14 12:30:00,69.88,69.94,69.87,69.87,41600.0,55.7388,55.7866,55.7308,55.7308,41600.0
2011-01-14 12:40:00,69.87,69.9,69.85,69.85,51100.0,55.7308,55.7547,55.7149,55.7149,51100.0
2011-01-14 12:50:00,69.86,69.9,69.83,69.9,39700.0,55.7228,55.7547,55.6989,55.7547,39700.0
2011-01-14 13:00:00,69.9,69.94,69.87,69.94,37800.0,55.7547,55.7866,55.7308,55.7866,37800.0
2011-01-14 13:10:00,69.94,69.94,69.82,69.82,105300.0,55.7866,55.7866,55.6909,55.6909,105300.0
2011-01-14 13:20:00,69.83,69.86,69.79,69.79,101000.0,55.6989,55.7228,55.667,55.667,101000.0
2011-01-14 13:30:00,69.8,69.83,69.78,69.8,116900.0,55.675,55.6989,55.659,55.675,116900.0
2011-01-14 13:40:00,69.81,69.86,69.8,69.84,56600.0,55.683,55.7228,55.675,55.7069,56600.0
2011-01-14 13:50:00,69.84,69.88,69.83,69.86,133500.0,55.7069,55.7388,55.6989,55.7228,133500.0
2011-01-14 14:00:00,69.86,69.95,69.85,69.95,93100.0,55.7228,55.7946,55.7149,55.7946,93100.0
2011-01-14 14:10:00,69.95,70.01,69.94,69.97,124300.0,55.7946,55.8425,55.7866,55.8106,124300.0
2011-01-14 14:20:00,69.97,70.0,69.95,69.98,137800.0,55.8106,55.8345,55.7946,55.8185,137800.0
2011-01-14 14:30:00,69.99,70.0,69.96,69.98,61500.0,55.8265,55.8345,55.8026,55.8185,61500.0
2011-01-14 14:40:00,69.98,70.01,69.96,70.0,72600.0,55.8185,55.8425,55.8026,55.8345,72600.0
2011-01-14 14:50:00,70.0,70.01,69.98,69.99,49600.0,55.8345,55.8425,55.8185,55.8265,49600.0
2011-01-14 15:00:00,70.0,70.02,69.97,70.02,178500.0,55.8345,55.8505,55.8106,55.8505,178500.0
2011-01-14 15:10:00,70.02,70.14,70.01,70.11,98000.0,55.8505,55.9462,55.8425,55.9222,98000.0
2011-01-14 15:20:00,70.11,70.15,70.02,70.07,91200.0,55.9222,55.9541,55.8505,55.8903,91200.0
2011-01-14 15:30:00,70.08,70.15,70.06,70.15,104100.0,55.8983,55.9541,55.8824,55.9541,104100.0
2011-01-14 15:40:00,70.15,70.15,70.04,70.08,152300.0,55.9541,55.9541,55.8664,55.8983,152300.0
2011-01-14 15:50:00,70.08,70.11,69.95,70.05,238600.0,55.8983,55.9222,55.7946,55.8744,238600.0
2011-01-18 09:30:00,70.86,71.6,70.23,71.6,577600.0,56.5205,57.1107,56.018,57.1107,577600.0
2011-01-18 09:40:00,71.6,71.73,71.47,71.65,378900.0,57.1107,57.2144,57.007,57.1506,378900.0
2011-01-18 09:50:00,71.66,71.86,71.49,71.56,486600.0,57.1586,57.3181,57.023,57.0788,486600.0
2011-01-18 10:00:00,71.55,71.66,71.4,71.6,514200.0,57.0708,57.1586,56.9512,57.1107,514200.0
2011-01-18 10:10:00,71.61,71.98,71.6,71.98,333000.0,57.1187,57.4138,57.1107,57.4138,333000.0
2011-01-18 10:20:00,71.98,72.18,71.85,71.92,640900.0,57.4138,57.5733,57.3101,57.366,640900.0
2011-01-18 10:30:00,71.93,71.98,71.76,71.87,392300.0,57.3739,57.4138,57.2383,57.3261,392300.0
2011-01-18 10:40:00,71.88,72.01,71.82,71.86,196600.0,57.3341,57.4377,57.2862,57.3181,196600.0
2011-01-18 10:50:00,71.86,72.02,71.8,71.98,109200.0,57.3181,57.4457,57.2702,57.4138,109200.0
2011-01-18 11:00:00,71.99,72.21,71.98,72.19,179400.0,57.4218,57.5973,57.4138,57.5813,179400.0
2011-01-18 11:10:00,72.19,72.32,72.15,72.27,194400.0,57.5813,57.685,57.5494,57.6451,194400.0
2011-01-18 11:20:00,72.27,72.3,72.14,72.29,141800.0,57.6451,57.6691,57.5414,57.6611,141800.0
2011-01-18 11:30:00,72.29,72.36,72.2,72.28,165100.0,57.6611,57.7169,57.5893,57.6531,165100.0
2011-01-18 11:40:00,72.28,72.44,72.25,72.44,167200.0,57.6531,57.7807,57.6292,57.7807,167200.0
2011-01-18 11:50:00,72.43,72.55,72.39,72.5,238600.0,57.7728,57.8685,57.7409,57.8286,238600.0
2011-01-18 12:00:00,72.5,72.52,72.38,72.43,172400.0,57.8286,57.8445,57.7329,57.7728,172400.0
2011-01-18 12:10:00,72.44,72.45,72.22,72.27,127600.0,57.7807,57.7887,57.6053,57.6451,127600.0
2011-01-18 12:20:00,72.27,72.38,72.26,72.33,101500.0,57.6451,57.7329,57.6372,57.693,101500.0
2011-01-18 12:30:00,72.33,72.38,72.28,72.36,108000.0,57.693,57.7329,57.6531,57.7169,108000.0
2011-01-18 12:40:00,72.35,72.39,72.29,72.37,83700.0,57.7089,57.7409,57.6611,57.7249,83700.0
2011-01-18 12:50:00,72.37,72.45,72.34,72.43,77700.0,57.7249,57.7887,57.701,57.7728,77700.0
2011-01-18 13:00:00,72.44,72.5,72.37,72.38,102500.0,57.7807,57.8286,57.7249,57.7329,102500.0
2011-01-18 13:10:00,72.37,72.39,72.24,72.25,70300.0,57.7249,57.7409,57.6212,57.6292,70300.0
2011-01-18 13:20:00,72.23,72.31,72.18,72.26,146800.0,57.6132,57.677,57.5733,57.6372,146800.0
2011-01-18 13:30:00,72.26,72.28,72.23,72.25,114000.0,57.6372,57.6531,57.6132,57.6292,114000.0
2011-01-18 13:40:00,72.25,72.29,72.2,72.22,98800.0,57.6292,57.6611,57.5893,57.6053,98800.0
2011-01-18 13:50:00,72.21,72.29,72.21,72.25,105400.0,57.5973,57.6611,57.5973,57.6292,105400.0
2011-01-18 14:00:00,72.25,72.3,72.22,72.26,116800.0,57.6292,57.6691,57.6053,57.6372,116800.0
2011-01-18 14:10:00,72.25,72.33,72.25,72.32,97600.0,57.6292,57.693,57.6292,57.685,97600.0
2011-01-18 14:20:00,72.32,72.37,72.28,72.28,92200.0,57.685,57.7249,57.6531,57.6531,92200.0
2011-01-18 14:30:00,72.29,72.3,72.23,72.28,143500.0,57.6611,57.6691,57.6132,57.6531,143500.0
2011-01-18 14:40:00,72.27,72.28,72.16,72.22,139900.0,57.6451,57.6531,57.5574,57.6053,139900.0
2011-01-18 14:50:00,72.22,72.28,72.2,72.24,100400.0,57.6053,57.6531,57.5893,57.6212,100400.0
2011-01-18 15:00:00,72.24,72.27,72.23,72.26,131600.0,57.6212,57.6451,57.6132,57.6372,131600.0
2011-01-18 15:10:00,72.26,72.38,72.26,72.38,201800.0,57.6372,57.7329,57.6372,57.7329,201800.0
2011-01-18 15:20:00,72.38,72.41,72.32,72.33,202400.0,57.7329,57.7568,57.685,57.693,202400.0
2011-01-18 15:30:00,72.33,72.4,72.29,72.4,220400.0,57.693,57.7488,57.6611,57.7488,220400.0
2011-01-18 15:40:00,72.39,72.48,72.39,72.46,348900.0,57.7409,57.8126,57.7409,57.7967,348900.0
2011-01-18 15:50:00,72.47,72.57,72.46,72.48,636100.0,57.8047,57.8844,57.7967,57.8126,636100.0
2011-01-19 09:30:00,72.68,72.99,72.2,72.4,496400.0,57.9722,58.2194,57.5893,57.7488,496400.0
2011-01-19 09:40:00,72.4,72.57,72.2,72.28,228000.0,57.7488,57.8844,57.5893,57.6531,228000.0
2011-01-19 09:50:00,72.27,72.45,71.86,71.9,339900.0,57.6451,57.7887,57.3181,57.35,339900.0
2011-01-19 10:00:00,71.91,72.19,71.81,72.12,516300.0,57.358,57.5813,57.2782,57.5255,516300.0
2011-01-19 10:10:00,72.09,72.18,71.88,72.1,644100.0,57.5016,57.5733,57.3341,57.5095,644100.0
2011-01-19 10:20:00,72.1,72.14,71.65,71.75,564100.0,57.5095,57.5414,57.1506,57.2304,564100.0
2011-01-19 10:30:00,71.76,71.95,71.75,71.86,187700.0,57.2383,57.3899,57.2304,57.3181,187700.0
2011-01-19 10:40:00,71.86,71.91,71.77,71.77,143700.0,57.3181,57.358,57.2463,57.2463,143700.0
2011-01-19 10:50:00,71.77,71.81,71.68,71.7,108900.0,57.2463,57.2782,57.1745,57.1905,108900.0
2011-01-19 11:00:00,71.7,71.9,71.7,71.87,178800.0,57.1905,57.35,57.1905,57.3261,178800.0
2011-01-19 11:10:00,71.87,71.9,71.7,71.73,243300.0,57.3261,57.35,57.1905,57.2144,243300.0
2011-01-19 11:20:00,71.73,71.95,71.72,71.9,196400.0,57.2144,57.3899,57.2064,57.35,196400.0
2011-01-19 11:30:00,71.9,72.13,71.89,72.11,110200.0,57.35,57.5335,57.342,57.5175,110200.0
2011-01-19 11:40:00,72.11,72.14,71.95,72.06,118700.0,57.5175,57.5414,57.3899,57.4776,118700.0
2011-01-19 11:50:00,72.06,72.07,71.87,71.88,103600.0,57.4776,57.4856,57.3261,57.3341,103600.0
2011-01-19 12:00:00,71.89,71.93,71.81,71.81,97100.0,57.342,57.3739,57.2782,57.2782,97100.0
2011-01-19 12:10:00,71.82,71.84,71.72,71.79,77200.0,57.2862,57.3022,57.2064,57.2623,77200.0
2011-01-19 12:20:00,71.79,71.79,71.57,71.59,141300.0,57.2623,57.2623,57.0868,57.1027,141300.0
2011-01-19 12:30:00,71.61,71.61,71.37,71.41,256600.0,57.1187,57.1187,56.9273,56.9592,256600.0
2011-01-19 12:40:00,71.4,71.46,71.18,71.19,137700.0,56.9512,56.999,56.7757,56.7837,137700.0
2011-01-19 12:50:00,71.19,71.3,71.18,71.27,134300.0,56.7837,56.8714,56.7757,56.8475,134300.0
2011-01-19 13:00:00,71.28,71.39,71.22,71.35,96300.0,56.8555,56.9432,56.8076,56.9113,96300.0
2011-01-19 13:10:00,71.35,71.55,71.35,71.55,99900.0,56.9113,57.0708,56.9113,57.0708,99900.0
2011-01-19 13:20:00,71.53,71.59,71.43,71.56,85700.0,57.0549,57.1027,56.9751,57.0788,85700.0
2011-01-19 13:30:00,71.57,71.72,71.54,71.59,112000.0,57.0868,57.2064,57.0629,57.1027,112000.0
2011-01-19 13:40:00,71.58,71.63,71.47,71.63,85200.0,57.0948,57.1346,57.007,57.1346,85200.0
2011-01-19 13:50:00,71.64,71.76,71.55,71.75,103200.0,57.1426,57.2383,57.0708,57.2304,103200.0
2011-01-19 14:00:00,71.75,71.75,71.61,71.68,87500.0,57.2304,57.2304,57.1187,57.1745,87500.0
2011-01-19 14:10:00,71.68,71.73,71.53,71.61,118400.0,57.1745,57.2144,57.0549,57.1187,118400.0
2011-01-19 14:20:00,71.6,71.61,71.49,71.59,173100.0,57.1107,57.1187,57.023,57.1027,173100.0
2011-01-19 14:30:00,71.59,71.67,71.58,71.58,128400.0,57.1027,57.1666,57.0948,57.0948,128400.0
2011-01-19 14:40:00,71.59,71.61,71.5,71.56,140300.0,57.1027,57.1187,57.031,57.0788,140300.0
2011-01-19 14:50:00,71.57,71.64,71.52,71.6,161500.0,57.0868,57.1426,57.0469,57.1107,161500.0
2011-01-19 15:00:00,71.6,71.68,71.53,71.56,166600.0,57.1107,57.1745,57.0549,57.0788,166600.0
2011-01-19 15:10:00,71.55,71.59,71.45,71.51,231300.0,57.0708,57.1027,56.9911,57.0389,231300.0
2011-01-19 15:20:00,71.51,71.66,71.5,71.66,199500.0,57.0389,57.1586,57.031,57.1586,199500.0
2011-01-19 15:30:00,71.66,71.71,71.62,71.69,239400.0,57.1586,57.1985,57.1267,57.1825,239400.0
2011-01-19 15:40:00,71.69,71.78,71.66,71.75,277200.0,57.1825,57.2543,57.1586,57.2304,277200.0
2011-01-19 15:50:00,71.75,71.76,71.63,71.7,483800.0,57.2304,57.2383,57.1346,57.1905,483800.0
2011-01-20 09:30:00,71.35,71.56,71.1,71.2,319800.0,56.9113,57.0788,56.7119,56.7917,319800.0
2011-01-20 09:40:00,71.26,71.95,71.26,71.87,240800.0,56.8395,57.3899,56.8395,57.3261,240800.0
2011-01-20 09:50:00,71.87,71.87,71.56,71.72,139300.0,57.3261,57.3261,57.0788,57.2064,139300.0
2011-01-20 10:00:00,71.73,71.96,71.54,71.55,231600.0,57.2144,57.3979,57.0629,57.0708,231600.0
2011-01-20 10:10:00,71.56,71.56,71.25,71.26,184800.0,57.0788,57.0788,56.8315,56.8395,184800.0
2011-01-20 10:20:00,71.28,71.35,70.85,71.13,328900.0,56.8555,56.9113,56.5125,56.7358,328900.0
2011-01-20 10:30:00,71.14,71.21,71.05,71.07,141900.0,56.7438,56.7996,56.672,56.688,141900.0
2011-01-20 10:40:00,71.06,71.29,71.04,71.17,185400.0,56.68,56.8635,56.664,56.7677,185400.0
2011-01-20 10:50:00,71.16,71.2,70.79,70.81,152100.0,56.7598,56.7917,56.4646,56.4806,152100.0
2011-01-20 11:00:00,70.83,71.02,70.79,70.86,123600.0,56.4965,56.6481,56.4646,56.5205,123600.0
2011-01-20 11:10:00,70.85,70.85,70.57,70.58,216200.0,56.5125,56.5125,56.2892,56.2971,216200.0
2011-01-20 11:20:00,70.6,70.75,70.36,70.39,210100.0,56.3131,56.4327,56.1216,56.1456,210100.0
2011-01-20 11:30:00,70.39,70.62,70.38,70.56,176900.0,56.1456,56.329,56.1376,56.2812,176900.0
2011-01-20 11:40:00,70.56,70.73,70.54,70.69,118200.0,56.2812,56.4168,56.2652,56.3849,118200.0
2011-01-20 11:50:00,70.69,70.91,70.62,70.88,143300.0,56.3849,56.5603,56.329,56.5364,143300.0
2011-01-20 12:00:00,70.87,71.0,70.79,70.91,105600.0,56.5284,56.6321,56.4646,56.5603,105600.0
2011-01-20 12:10:00,70.91,70.97,70.81,70.92,82400.0,56.5603,56.6082,56.4806,56.5683,82400.0
2011-01-20 12:20:00,70.93,71.0,70.92,70.96,86000.0,56.5763,56.6321,56.5683,56.6002,86000.0
2011-01-20 12:30:00,70.96,71.05,70.95,71.03,123200.0,56.6002,56.672,56.5923,56.6561,123200.0
2011-01-20 12:40:00,71.03,71.09,70.97,70.97,121100.0,56.6561,56.7039,56.6082,56.6082,121100.0
2011-01-20 12:50:00,70.97,71.06,70.9,71.04,88600.0,56.6082,56.68,56.5524,56.664,88600.0
2011-01-20 13:00:00,71.04,71.06,70.99,71.04,85300.0,56.664,56.68,56.6242,56.664,85300.0
2011-01-20 13:10:00,71.05,71.05,70.97,70.99,72600.0,56.672,56.672,56.6082,56.6242,72600.0
2011-01-20 13:20:00,70.99,71.05,70.91,71.0,60400.0,56.6242,56.672,56.5603,56.6321,60400.0
2011-01-20 13:30:00,71.0,71.08,70.98,71.01,73900.0,56.6321,56.6959,56.6162,56.6401,73900.0
2011-01-20 13:40:00,71.0,71.11,70.98,71.08,144500.0,56.6321,56.7199,56.6162,56.6959,144500.0
2011-01-20 13:50:00,71.09,71.39,71.08,71.37,198900.0,56.7039,56.9432,56.6959,56.9273,198900.0
2011-01-20 14:00:00,71.38,71.46,71.26,71.41,94800.0,56.9352,56.999,56.8395,56.9592,94800.0
2011-01-20 14:10:00,71.4,71.45,71.36,71.45,184100.0,56.9512,56.9911,56.9193,56.9911,184100.0
2011-01-20 14:20:00,71.44,71.5,71.34,71.45,163700.0,56.9831,57.031,56.9033,56.9911,163700.0
2011-01-20 14:30:00,71.46,71.53,71.42,71.44,265900.0,56.999,57.0549,56.9671,56.9831,265900.0
2011-01-20 14:40:00,71.45,71.51,71.22,71.22,226300.0,56.9911,57.0389,56.8076,56.8076,226300.0
2011-01-20 14:50:00,71.22,71.28,71.18,71.24,111800.0,56.8076,56.8555,56.7757,56.8236,111800.0
2011-01-20 15:00:00,71.24,71.27,71.19,71.22,100000.0,56.8236,56.8475,56.7837,56.8076,100000.0
2011-01-20 15:10:00,71.22,71.28,71.19,71.2,151500.0,56.8076,56.8555,56.7837,56.7917,151500.0
2011-01-20 15:20:00,71.2,71.3,71.07,71.09,172200.0,56.7917,56.8714,56.688,56.7039,172200.0
2011-01-20 15:30:00,71.09,71.22,71.02,71.21,167500.0,56.7039,56.8076,56.6481,56.7996,167500.0
2011-01-20 15:40:00,71.21,71.25,71.04,71.11,265500.0,56.7996,56.8315,56.664,56.7199,265500.0
2011-01-20 15:50:00,71.11,71.25,71.08,71.14,462700.0,56.7199,56.8315,56.6959,56.7438,462700.0
2011-01-21 09:30:00,71.91,72.04,71.51,71.55,625600.0,57.358,57.4617,57.0389,57.0708,625600.0
2011-01-21 09:40:00,71.54,71.99,71.52,71.98,120700.0,57.0629,57.4218,57.0469,57.4138,120700.0
2011-01-21 09:50:00,71.99,72.21,71.96,72.19,143400.0,57.4218,57.5973,57.3979,57.5813,143400.0
2011-01-21 10:00:00,72.2,72.22,71.88,71.91,113400.0,57.5893,57.6053,57.3341,57.358,113400.0
2011-01-21 10:10:00,71.91,71.92,71.66,71.71,98400.0,57.358,57.366,57.1586,57.1985,98400.0
2011-01-21 10:20:00,71.71,71.79,71.5,71.51,133500.0,57.1985,57.2623,57.031,57.0389,133500.0
2011-01-21 10:30:00,71.51,71.56,71.36,71.36,145800.0,57.0389,57.0788,56.9193,56.9193,145800.0
2011-01-21 10:40:00,71.35,71.56,71.34,71.43,112300.0,56.9113,57.0788,56.9033,56.9751,112300.0
2011-01-21 10:50:00,71.44,71.61,71.37,71.61,90500.0,56.9831,57.1187,56.9273,57.1187,90500.0
2011-01-21 11:00:00,71.61,71.8,71.59,71.72,127600.0,57.1187,57.2702,57.1027,57.2064,127600.0
2011-01-21 11:10:00,71.71,71.74,71.54,71.62,61300.0,57.1985,57.2224,57.0629,57.1267,61300.0
2011-01-21 11:20:00,71.61,71.71,71.6,71.7,58400.0,57.1187,57.1985,57.1107,57.1905,58400.0
2011-01-21 11:30:00,71.72,71.77,71.56,71.56,84900.0,57.2064,57.2463,57.0788,57.0788,84900.0
2011-01-21 11:40:00,71.57,71.58,71.47,71.49,59300.0,57.0868,57.0948,57.007,57.023,59300.0
2011-01-21 11:50:00,71.49,71.6,71.42,71.6,97400.0,57.023,57.1107,56.9671,57.1107,97400.0
2011-01-21 12:00:00,71.58,71.61,71.53,71.59,27800.0,57.0948,57.1187,57.0549,57.1027,27800.0
2011-01-21 12:10:00,71.59,71.64,71.52,71.64,29900.0,57.1027,57.1426,57.0469,57.1426,29900.0
2011-01-21 12:20:00,71.63,71.76,71.62,71.74,53900.0,57.1346,57.2383,57.1267,57.2224,53900.0
2011-01-21 12:30:00,71.72,71.74,71.6,71.61,59300.0,57.2064,57.2224,57.1107,57.1187,59300.0
2011-01-21 12:40:00,71.6,71.6,71.38,71.48,68200.0,57.1107,57.1107,56.9352,57.015,68200.0
2011-01-21 12:50:00,71.48,71.51,71.41,71.44,73700.0,57.015,57.0389,56.9592,56.9831,73700.0
2011-01-21 13:00:00,71.44,71.44,71.35,71.36,46500.0,56.9831,56.9831,56.9113,56.9193,46500.0
2011-01-21 13:10:00,71.36,71.55,71.36,71.53,41200.0,56.9193,57.0708,56.9193,57.0549,41200.0
2011-01-21 13:20:00,71.54,71.57,71.44,71.47,28500.0,57.0629,57.0868,56.9831,57.007,28500.0
2011-01-21 13:30:00,71.46,71.62,71.42,71.61,40600.0,56.999,57.1267,56.9671,57.1187,40600.0
2011-01-21 13:40:00,71.6,71.63,71.48,71.55,55100.0,57.1107,57.1346,57.015,57.0708,55100.0
2011-01-21 13:50:00,71.53,71.55,71.43,71.51,50500.0,57.0549,57.0708,56.9751,57.0389,50500.0
2011-01-21 14:00:00,71.52,71.52,71.43,71.48,40300.0,57.0469,57.0469,56.9751,57.015,40300.0
2011-01-21 14:10:00,71.49,71.51,71.43,71.44,74700.0,57.023,57.0389,56.9751,56.9831,74700.0
2011-01-21 14:20:00,71.45,71.49,71.4,71.4,30900.0,56.9911,57.023,56.9512,56.9512,30900.0
2011-01-21 14:30:00,71.39,71.48,71.37,71.43,49900.0,56.9432,57.015,56.9273,56.9751,49900.0
2011-01-21 14:40:00,71.42,71.49,71.41,71.45,37300.0,56.9671,57.023,56.9592,56.9911,37300.0
2011-01-21 14:50:00,71.45,71.52,71.42,71.43,57800.0,56.9911,57.0469,56.9671,56.9751,57800.0
2011-01-21 15:00:00,71.43,71.51,71.42,71.5,50400.0,56.9751,57.0389,56.9671,57.031,50400.0
2011-01-21 15:10:00,71.5,71.52,71.45,71.51,89200.0,57.031,57.0469,56.9911,57.0389,89200.0
2011-01-21 15:20:00,71.5,71.56,71.49,71.51,101200.0,57.031,57.0788,57.023,57.0389,101200.0
2011-01-21 15:30:00,71.51,71.57,71.47,71.51,176000.0,57.0389,57.0868,57.007,57.0389,176000.0
2011-01-21 15:40:00,71.5,71.66,71.47,71.63,300600.0,57.031,57.1586,57.007,57.1346,300600.0
2011-01-21 15:50:00,71.62,71.7,71.53,71.67,442000.0,57.1267,57.1905,57.0549,57.1666,442000.0
2011-01-24 09:30:00,71.52,72.0,71.51,71.98,218900.0,57.0469,57.4298,57.0389,57.4138,218900.0
2011-01-24 09:40:00,72.0,72.29,71.91,72.06,183300.0,57.4298,57.6611,57.358,57.4776,183300.0
2011-01-24 09:50:00,72.06,72.23,71.87,72.09,148300.0,57.4776,57.6132,57.3261,57.5016,148300.0
2011-01-24 10:00:00,72.07,72.15,71.93,72.06,289300.0,57.4856,57.5494,57.3739,57.4776,289300.0
2011-01-24 10:10:00,72.07,72.24,71.99,72.09,178200.0,57.4856,57.6212,57.4218,57.5016,178200.0
2011-01-24 10:20:00,72.1,72.19,71.97,72.07,120900.0,57.5095,57.5813,57.4058,57.4856,120900.0
2011-01-24 10:30:00,72.08,72.22,71.94,72.22,227200.0,57.4936,57.6053,57.3819,57.6053,227200.0
2011-01-24 10:40:00,72.21,72.37,72.05,72.15,165600.0,57.5973,57.7249,57.4697,57.5494,165600.0
2011-01-24 10:50:00,72.17,72.31,72.12,72.22,72400.0,57.5654,57.677,57.5255,57.6053,72400.0
2011-01-24 11:00:00,72.22,72.27,72.08,72.1,77900.0,57.6053,57.6451,57.4936,57.5095,77900.0
2011-01-24 11:10:00,72.09,72.12,72.01,72.06,67300.0,57.5016,57.5255,57.4377,57.4776,67300.0
2011-01-24 11:20:00,72.09,72.22,72.01,72.14,85600.0,57.5016,57.6053,57.4377,57.5414,85600.0
2011-01-24 11:30:00,72.16,72.22,72.09,72.1,47600.0,57.5574,57.6053,57.5016,57.5095,47600.0
2011-01-24 11:40:00,72.11,72.21,72.08,72.13,52500.0,57.5175,57.5973,57.4936,57.5335,52500.0
2011-01-24 11:50:00,72.14,72.2,72.1,72.15,66000.0,57.5414,57.5893,57.5095,57.5494,66000.0
2011-01-24 12:00:00,72.16,72.4,72.14,72.36,78700.0,57.5574,57.7488,57.5414,57.7169,78700.0
2011-01-24 12:10:00,72.35,72.35,72.21,72.23,103200.0,57.7089,57.7089,57.5973,57.6132,103200.0
2011-01-24 12:20:00,72.25,72.28,72.21,72.22,57100.0,57.6292,57.6531,57.5973,57.6053,57100.0
2011-01-24 12:30:00,72.22,72.31,72.22,72.29,50800.0,57.6053,57.677,57.6053,57.6611,50800.0
2011-01-24 12:40:00,72.29,72.35,72.28,72.31,49600.0,57.6611,57.7089,57.6531,57.677,49600.0
2011-01-24 12:50:00,72.3,72.39,72.29,72.37,58600.0,57.6691,57.7409,57.6611,57.7249,58600.0
2011-01-24 13:00:00,72.38,72.4,72.32,72.34,43200.0,57.7329,57.7488,57.685,57.701,43200.0
2011-01-24 13:10:00,72.34,72.41,72.33,72.38,63100.0,57.701,57.7568,57.693,57.7329,63100.0
2011-01-24 13:20:00,72.39,72.47,72.33,72.37,119000.0,57.7409,57.8047,57.693,57.7249,119000.0
2011-01-24 13:30:00,72.35,72.46,72.34,72.43,78900.0,57.7089,57.7967,57.701,57.7728,78900.0
2011-01-24 13:40:00,72.44,72.56,72.42,72.54,86000.0,57.7807,57.8764,57.7648,57.8605,86000.0
2011-01-24 13:50:00,72.53,72.56,72.46,72.55,52100.0,57.8525,57.8764,57.7967,57.8685,52100.0
2011-01-24 14:00:00,72.55,72.57,72.51,72.57,86500.0,57.8685,57.8844,57.8366,57.8844,86500.0
2011-01-24 14:10:00,72.57,72.65,72.54,72.62,111100.0,57.8844,57.9482,57.8605,57.9243,111100.0
2011-01-24 14:20:00,72.62,72.7,72.6,72.68,113000.0,57.9243,57.9881,57.9084,57.9722,113000.0
2011-01-24 14:30:00,72.68,72.82,72.67,72.7,105000.0,57.9722,58.0838,57.9642,57.9881,105000.0
2011-01-24 14:40:00,72.7,72.71,72.62,72.66,96100.0,57.9881,57.9961,57.9243,57.9562,96100.0
2011-01-24 14:50:00,72.66,72.68,72.58,72.64,137000.0,57.9562,57.9722,57.8924,57.9403,137000.0
2011-01-24 15:00:00,72.64,72.71,72.62,72.66,142600.0,57.9403,57.9961,57.9243,57.9562,142600.0
2011-01-24 15:10:00,72.66,72.8,72.63,72.79,216200.0,57.9562,58.0679,57.9323,58.0599,216200.0
2011-01-24 15:20:00,72.78,72.79,72.65,72.72,160500.0,58.0519,58.0599,57.9482,58.0041,160500.0
2011-01-24 15:30:00,72.71,72.79,72.65,72.79,176900.0,57.9961,58.0599,57.9482,58.0599,176900.0
2011-01-24 15:40:00,72.79,72.79,72.55,72.56,263100.0,58.0599,58.0599,57.8685,57.8764,263100.0
2011-01-24 15:50:00,72.56,72.73,72.49,72.72,466300.0,57.8764,58.012,57.8206,58.0041,466300.0
2011-01-25 09:30:00,72.49,72.54,72.15,72.26,133300.0,57.8206,57.8605,57.5494,57.6372,133300.0
2011-01-25 09:40:00,72.25,72.63,72.17,72.61,124100.0,57.6292,57.9323,57.5654,57.9163,124100.0
2011-01-25 09:50:00,72.61,72.67,72.37,72.49,94300.0,57.9163,57.9642,57.7249,57.8206,94300.0
2011-01-25 10:00:00,72.41,72.73,72.33,72.44,114200.0,57.7568,58.012,57.693,57.7807,114200.0
2011-01-25 10:10:00,72.45,72.55,72.26,72.28,82200.0,57.7887,57.8685,57.6372,57.6531,82200.0
2011-01-25 10:20:00,72.26,72.34,72.17,72.3,116400.0,57.6372,57.701,57.5654,57.6691,116400.0
2011-01-25 10:30:00,72.28,72.37,72.21,72.23,56400.0,57.6531,57.7249,57.5973,57.6132,56400.0
2011-01-25 10:40:00,72.23,72.24,72.12,72.15,89200.0,57.6132,57.6212,57.5255,57.5494,89200.0
2011-01-25 10:50:00,72.15,72.3,72.14,72.24,60100.0,57.5494,57.6691,57.5414,57.6212,60100.0
2011-01-25 11:00:00,72.24,72.27,72.11,72.24,86700.0,57.6212,57.6451,57.5175,57.6212,86700.0
2011-01-25 11:10:00,72.23,72.24,71.78,71.87,261400.0,57.6132,57.6212,57.2543,57.3261,261400.0
2011-01-25 11:20:00,71.85,71.87,71.74,71.78,94000.0,57.3101,57.3261,57.2224,57.2543,94000.0
2011-01-25 11:30:00,71.76,71.98,71.73,71.97,99000.0,57.2383,57.4138,57.2144,57.4058,99000.0
2011-01-25 11:40:00,71.98,71.98,71.87,71.95,51800.0,57.4138,57.4138,57.3261,57.3899,51800.0
2011-01-25 11:50:00,71.94,72.02,71.92,72.0,57700.0,57.3819,57.4457,57.366,57.4298,57700.0
2011-01-25 12:00:00,72.0,72.01,71.92,71.92,38900.0,57.4298,57.4377,57.366,57.366,38900.0
2011-01-25 12:10:00,71.92,72.05,71.91,71.99,55600.0,57.366,57.4697,57.358,57.4218,55600.0
2011-01-25 12:20:00,71.98,72.04,71.98,72.01,65700.0,57.4138,57.4617,57.4138,57.4377,65700.0
2011-01-25 12:30:00,72.03,72.17,72.02,72.16,84700.0,57.4537,57.5654,57.4457,57.5574,84700.0
2011-01-25 12:40:00,72.16,72.24,72.11,72.14,92400.0,57.5574,57.6212,57.5175,57.5414,92400.0
2011-01-25 12:50:00,72.13,72.16,71.97,72.03,58600.0,57.5335,57.5574,57.4058,57.4537,58600.0
2011-01-25 13:00:00,72.04,72.16,72.03,72.11,44900.0,57.4617,57.5574,57.4537,57.5175,44900.0
2011-01-25 13:10:00,72.13,72.13,71.98,71.99,62900.0,57.5335,57.5335,57.4138,57.4218,62900.0
2011-01-25 13:20:00,71.99,72.0,71.9,71.94,61500.0,57.4218,57.4298,57.35,57.3819,61500.0
2011-01-25 13:30:00,71.94,72.02,71.85,72.01,44600.0,57.3819,57.4457,57.3101,57.4377,44600.0
2011-01-25 13:40:00,72.0,72.02,71.92,71.93,54300.0,57.4298,57.4457,57.366,57.3739,54300.0
2011-01-25 13:50:00,71.93,71.95,71.85,71.86,155700.0,57.3739,57.3899,57.3101,57.3181,155700.0
2011-01-25 14:00:00,71.86,71.87,71.7,71.79,115200.0,57.3181,57.3261,57.1905,57.2623,115200.0
2011-01-25 14:10:00,71.79,71.86,71.67,71.74,101200.0,57.2623,57.3181,57.1666,57.2224,101200.0
2011-01-25 14:20:00,71.74,71.85,71.6,71.65,140100.0,57.2224,57.3101,57.1107,57.1506,140100.0
2011-01-25 14:30:00,71.63,71.64,71.53,71.57,179000.0,57.1346,57.1426,57.0549,57.0868,179000.0
2011-01-25 14:40:00,71.57,71.69,71.5,71.51,124800.0,57.0868,57.1825,57.031,57.0389,124800.0
2011-01-25 14:50:00,71.5,71.5,71.31,71.48,194900.0,57.031,57.031,56.8794,57.015,194900.0
2011-01-25 15:00:00,71.47,71.8,71.47,71.62,174700.0,57.007,57.2702,57.007,57.1267,174700.0
2011-01-25 15:10:00,71.64,71.75,71.59,71.73,264500.0,57.1426,57.2304,57.1027,57.2144,264500.0
2011-01-25 15:20:00,71.73,72.01,71.71,71.99,201500.0,57.2144,57.4377,57.1985,57.4218,201500.0
2011-01-25 15:30:00,72.0,72.02,71.87,72.0,283800.0,57.4298,57.4457,57.3261,57.4298,283800.0
2011-01-25 15:40:00,72.0,72.14,71.94,72.01,399100.0,57.4298,57.5414,57.3819,57.4377,399100.0
2011-01-25 15:50:00,72.02,72.3,71.97,72.23,400400.0,57.4457,57.6691,57.4058,57.6132,400400.0
2011-01-26 09:30:00,69.99,70.0,69.3,69.47,1675200.0,55.8265,55.8345,55.2762,55.4118,1675200.0
2011-01-26 09:40:00,69.49,69.64,69.21,69.31,565300.0,55.4277,55.5474,55.2044,55.2841,565300.0
2011-01-26 09:50:00,69.31,69.77,69.11,69.74,591700.0,55.2841,55.651,55.1246,55.6271,591700.0
2011-01-26 10:00:00,69.74,69.89,69.55,69.74,539500.0,55.6271,55.7468,55.4756,55.6271,539500.0
2011-01-26 10:10:00,69.74,70.48,69.71,70.33,696400.0,55.6271,56.2174,55.6032,56.0977,696400.0
2011-01-26 10:20:00,70.35,70.43,70.09,70.26,474400.0,56.1137,56.1775,55.9063,56.0419,474400.0
2011-01-26 10:30:00,70.25,70.35,69.91,69.97,440500.0,56.0339,56.1137,55.7627,55.8106,440500.0
2011-01-26 10:40:00,69.97,70.06,69.81,69.86,313000.0,55.8106,55.8824,55.683,55.7228,313000.0
2011-01-26 10:50:00,69.89,70.06,69.4,69.58,581000.0,55.7468,55.8824,55.3559,55.4995,581000.0
2011-01-26 11:00:00,69.6,69.75,69.52,69.71,354400.0,55.5154,55.6351,55.4516,55.6032,354400.0
2011-01-26 11:10:00,69.72,69.8,69.56,69.6,309300.0,55.6112,55.675,55.4835,55.5154,309300.0
2011-01-26 11:20:00,69.6,69.62,69.27,69.29,475200.0,55.5154,55.5314,55.2522,55.2682,475200.0
2011-01-26 11:30:00,69.29,69.6,69.25,69.49,347200.0,55.2682,55.5154,55.2363,55.4277,347200.0
2011-01-26 11:40:00,69.49,69.7,69.49,69.66,169000.0,55.4277,55.5952,55.4277,55.5633,169000.0
2011-01-26 11:50:00,69.66,69.73,69.51,69.58,135000.0,55.5633,55.6191,55.4437,55.4995,135000.0
2011-01-26 12:00:00,69.58,69.7,69.46,69.65,189900.0,55.4995,55.5952,55.4038,55.5553,189900.0
2011-01-26 12:10:00,69.65,69.79,69.55,69.66,135300.0,55.5553,55.667,55.4756,55.5633,135300.0
2011-01-26 12:20:00,69.65,69.78,69.58,69.66,85200.0,55.5553,55.659,55.4995,55.5633,85200.0
2011-01-26 12:30:00,69.66,69.84,69.66,69.78,91300.0,55.5633,55.7069,55.5633,55.659,91300.0
2011-01-26 12:40:00,69.78,69.9,69.76,69.89,102300.0,55.659,55.7547,55.6431,55.7468,102300.0
2011-01-26 12:50:00,69.88,70.0,69.83,69.92,135600.0,55.7388,55.8345,55.6989,55.7707,135600.0
2011-01-26 13:00:00,69.94,69.99,69.8,69.98,149300.0,55.7866,55.8265,55.675,55.8185,149300.0
2011-01-26 13:10:00,69.96,70.1,69.96,70.05,166000.0,55.8026,55.9143,55.8026,55.8744,166000.0
2011-01-26 13:20:00,70.04,70.1,70.0,70.05,139500.0,55.8664,55.9143,55.8345,55.8744,139500.0
2011-01-26 13:30:00,70.05,70.07,70.0,70.05,117900.0,55.8744,55.8903,55.8345,55.8744,117900.0
2011-01-26 13:40:00,70.06,70.26,70.05,70.25,137100.0,55.8824,56.0419,55.8744,56.0339,137100.0
2011-01-26 13:50:00,70.26,70.26,70.12,70.17,106500.0,56.0419,56.0419,55.9302,55.9701,106500.0
2011-01-26 14:00:00,70.16,70.19,70.11,70.17,105700.0,55.9621,55.9861,55.9222,55.9701,105700.0
2011-01-26 14:10:00,70.17,70.3,70.1,70.22,176300.0,55.9701,56.0738,55.9143,56.01,176300.0
2011-01-26 14:20:00,70.21,70.21,69.9,69.99,259900.0,56.002,56.002,55.7547,55.8265,259900.0
2011-01-26 14:30:00,70.0,70.02,69.79,69.92,244800.0,55.8345,55.8505,55.667,55.7707,244800.0
2011-01-26 14:40:00,69.91,69.99,69.77,69.78,181200.0,55.7627,55.8265,55.651,55.659,181200.0
2011-01-26 14:50:00,69.78,70.11,69.77,70.09,161600.0,55.659,55.9222,55.651,55.9063,161600.0
2011-01-26 15:00:00,70.09,70.26,70.08,70.14,220400.0,55.9063,56.0419,55.8983,55.9462,220400.0
2011-01-26 15:10:00,70.15,70.16,69.95,69.96,166100.0,55.9541,55.9621,55.7946,55.8026,166100.0
2011-01-26 15:20:00,69.95,70.06,69.9,70.01,155800.0,55.7946,55.8824,55.7547,55.8425,155800.0
2011-01-26 15:30:00,70.02,70.03,69.95,70.01,203400.0,55.8505,55.8584,55.7946,55.8425,203400.0
2011-01-26 15:40:00,70.0,70.03,69.89,69.94,390500.0,55.8345,55.8584,55.7468,55.7866,390500.0
2011-01-26 15:50:00,69.94,70.05,69.9,69.98,709900.0,55.7866,55.8744,55.7547,55.8185,709900.0
2011-01-27 09:30:00,70.01,70.49,70.0,70.45,325900.0,55.8425,56.2253,55.8345,56.1934,325900.0
2011-01-27 09:40:00,70.45,70.83,70.4,70.67,273100.0,56.1934,56.4965,56.1536,56.3689,273100.0
2011-01-27 09:50:00,70.66,70.83,70.59,70.78,139900.0,56.3609,56.4965,56.3051,56.4567,139900.0
2011-01-27 10:00:00,70.79,70.96,70.63,70.74,222600.0,56.4646,56.6002,56.337,56.4248,222600.0
2011-01-27 10:10:00,70.74,70.97,70.72,70.87,158800.0,56.4248,56.6082,56.4088,56.5284,158800.0
2011-01-27 10:20:00,70.88,70.89,70.69,70.74,96900.0,56.5364,56.5444,56.3849,56.4248,96900.0
2011-01-27 10:30:00,70.74,70.93,70.74,70.92,218500.0,56.4248,56.5763,56.4248,56.5683,218500.0
2011-01-27 10:40:00,70.92,71.0,70.87,70.93,149500.0,56.5683,56.6321,56.5284,56.5763,149500.0
2011-01-27 10:50:00,70.94,70.97,70.73,70.87,90500.0,56.5843,56.6082,56.4168,56.5284,90500.0
2011-01-27 11:00:00,70.87,70.97,70.73,70.79,298200.0,56.5284,56.6082,56.4168,56.4646,298200.0
2011-01-27 11:10:00,70.79,70.87,70.54,70.61,196400.0,56.4646,56.5284,56.2652,56.3211,196400.0
2011-01-27 11:20:00,70.62,70.63,70.37,70.52,270200.0,56.329,56.337,56.1296,56.2493,270200.0
2011-01-27 11:30:00,70.52,70.76,70.51,70.76,120600.0,56.2493,56.4407,56.2413,56.4407,120600.0
2011-01-27 11:40:00,70.76,70.9,70.73,70.81,187300.0,56.4407,56.5524,56.4168,56.4806,187300.0
2011-01-27 11:50:00,70.82,70.83,70.7,70.71,77900.0,56.4886,56.4965,56.3928,56.4008,77900.0
2011-01-27 12:00:00,70.7,70.75,70.59,70.61,89000.0,56.3928,56.4327,56.3051,56.3211,89000.0
2011-01-27 12:10:00,70.61,70.76,70.61,70.75,75900.0,56.3211,56.4407,56.3211,56.4327,75900.0
2011-01-27 12:20:00,70.75,70.78,70.73,70.77,57600.0,56.4327,56.4567,56.4168,56.4487,57600.0
2011-01-27 12:30:00,70.76,70.84,70.71,70.78,95400.0,56.4407,56.5045,56.4008,56.4567,95400.0
2011-01-27 12:40:00,70.78,70.8,70.74,70.75,50900.0,56.4567,56.4726,56.4248,56.4327,50900.0
2011-01-27 12:50:00,70.76,70.8,70.69,70.79,90300.0,56.4407,56.4726,56.3849,56.4646,90300.0
2011-01-27 13:00:00,70.79,70.79,70.63,70.63,32400.0,56.4646,56.4646,56.337,56.337,32400.0
2011-01-27 13:10:00,70.64,70.73,70.58,70.71,81900.0,56.345,56.4168,56.2971,56.4008,81900.0
2011-01-27 13:20:00,70.73,70.75,70.68,70.72,43200.0,56.4168,56.4327,56.3769,56.4088,43200.0
2011-01-27 13:30:00,70.72,70.73,70.61,70.63,51300.0,56.4088,56.4168,56.3211,56.337,51300.0
2011-01-27 13:40:00,70.63,70.78,70.63,70.73,62500.0,56.337,56.4567,56.337,56.4168,62500.0
2011-01-27 13:50:00,70.74,70.78,70.73,70.77,53500.0,56.4248,56.4567,56.4168,56.4487,53500.0
2011-01-27 14:00:00,70.76,70.77,70.66,70.68,64100.0,56.4407,56.4487,56.3609,56.3769,64100.0
2011-01-27 14:10:00,70.69,70.7,70.64,70.64,46100.0,56.3849,56.3928,56.345,56.345,46100.0
2011-01-27 14:20:00,70.64,70.67,70.6,70.61,69300.0,56.345,56.3689,56.3131,56.3211,69300.0
2011-01-27 14:30:00,70.61,70.64,70.45,70.61,128000.0,56.3211,56.345,56.1934,56.3211,128000.0
2011-01-27 14:40:00,70.61,70.77,70.6,70.75,131100.0,56.3211,56.4487,56.3131,56.4327,131100.0
2011-01-27 14:50:00,70.76,70.78,70.72,70.76,64400.0,56.4407,56.4567,56.4088,56.4407,64400.0
2011-01-27 15:00:00,70.77,70.78,70.71,70.75,84300.0,56.4487,56.4567,56.4008,56.4327,84300.0
2011-01-27 15:10:00,70.76,70.84,70.76,70.76,87300.0,56.4407,56.5045,56.4407,56.4407,87300.0
2011-01-27 15:20:00,70.75,70.83,70.73,70.78,80300.0,56.4327,56.4965,56.4168,56.4567,80300.0
2011-01-27 15:30:00,70.78,70.87,70.67,70.77,249000.0,56.4567,56.5284,56.3689,56.4487,249000.0
2011-01-27 15:40:00,70.76,70.96,70.68,70.68,377400.0,56.4407,56.6002,56.3769,56.3769,377400.0
2011-01-27 15:50:00,70.69,70.71,70.51,70.57,320800.0,56.3849,56.4008,56.2413,56.2892,320800.0
2011-01-28 09:30:00,70.71,70.81,70.51,70.53,119800.0,56.4008,56.4806,56.2413,56.2572,119800.0
2011-01-28 09:40:00,70.53,70.95,70.46,70.71,116800.0,56.2572,56.5923,56.2014,56.4008,116800.0
2011-01-28 09:50:00,70.71,70.75,70.5,70.5,150700.0,56.4008,56.4327,56.2333,56.2333,150700.0
2011-01-28 10:00:00,70.52,70.64,70.5,70.62,76700.0,56.2493,56.345,56.2333,56.329,76700.0
2011-01-28 10:10:00,70.62,70.67,70.29,70.29,129400.0,56.329,56.3689,56.0658,56.0658,129400.0
2011-01-28 10:20:00,70.29,70.34,70.0,70.1,244300.0,56.0658,56.1057,55.8345,55.9143,244300.0
2011-01-28 10:30:00,70.1,70.26,70.08,70.21,84600.0,55.9143,56.0419,55.8983,56.002,84600.0
2011-01-28 10:40:00,70.22,70.3,70.04,70.13,186800.0,56.01,56.0738,55.8664,55.9382,186800.0
2011-01-28 10:50:00,70.13,70.26,70.05,70.1,86700.0,55.9382,56.0419,55.8744,55.9143,86700.0
2011-01-28 11:00:00,70.1,70.1,70.0,70.06,116600.0,55.9143,55.9143,55.8345,55.8824,116600.0
2011-01-28 11:10:00,70.06,70.08,70.01,70.07,100600.0,55.8824,55.8983,55.8425,55.8903,100600.0
2011-01-28 11:20:00,70.08,70.09,69.81,69.83,112100.0,55.8983,55.9063,55.683,55.6989,112100.0
2011-01-28 11:30:00,69.82,69.83,69.43,69.46,206800.0,55.6909,55.6989,55.3798,55.4038,206800.0
2011-01-28 11:40:00,69.48,69.56,69.31,69.42,146800.0,55.4197,55.4835,55.2841,55.3719,146800.0
2011-01-28 11:50:00,69.43,69.47,69.19,69.42,130100.0,55.3798,55.4118,55.1884,55.3719,130100.0
2011-01-28 12:00:00,69.42,69.42,69.17,69.26,221200.0,55.3719,55.3719,55.1725,55.2443,221200.0
2011-01-28 12:10:00,69.25,69.47,69.16,69.42,121900.0,55.2363,55.4118,55.1645,55.3719,121900.0
2011-01-28 12:20:00,69.43,69.48,69.23,69.23,83500.0,55.3798,55.4197,55.2203,55.2203,83500.0
2011-01-28 12:30:00,69.23,69.43,69.17,69.4,69400.0,55.2203,55.3798,55.1725,55.3559,69400.0
2011-01-28 12:40:00,69.4,69.61,69.4,69.56,147800.0,55.3559,55.5234,55.3559,55.4835,147800.0
2011-01-28 12:50:00,69.57,69.62,69.5,69.55,126500.0,55.4915,55.5314,55.4357,55.4756,126500.0
2011-01-28 13:00:00,69.55,69.58,69.29,69.34,106800.0,55.4756,55.4995,55.2682,55.3081,106800.0
2011-01-28 13:10:00,69.34,69.55,69.34,69.47,99400.0,55.3081,55.4756,55.3081,55.4118,99400.0
2011-01-28 13:20:00,69.48,69.48,69.35,69.41,107500.0,55.4197,55.4197,55.316,55.3639,107500.0
2011-01-28 13:30:00,69.42,69.49,69.26,69.31,85200.0,55.3719,55.4277,55.2443,55.2841,85200.0
2011-01-28 13:40:00,69.32,69.39,69.2,69.38,70700.0,55.2921,55.3479,55.1964,55.34,70700.0
2011-01-28 13:50:00,69.4,69.58,69.38,69.52,50700.0,55.3559,55.4995,55.34,55.4516,50700.0
2011-01-28 14:00:00,69.52,69.52,69.39,69.4,80900.0,55.4516,55.4516,55.3479,55.3559,80900.0
2011-01-28 14:10:00,69.4,69.42,69.23,69.27,96500.0,55.3559,55.3719,55.2203,55.2522,96500.0
2011-01-28 14:20:00,69.26,69.34,69.24,69.29,142100.0,55.2443,55.3081,55.2283,55.2682,142100.0
2011-01-28 14:30:00,69.3,69.37,69.29,69.29,74500.0,55.2762,55.332,55.2682,55.2682,74500.0
2011-01-28 14:40:00,69.29,69.39,69.26,69.34,85500.0,55.2682,55.3479,55.2443,55.3081,85500.0
2011-01-28 14:50:00,69.35,69.39,69.21,69.28,70200.0,55.316,55.3479,55.2044,55.2602,70200.0
2011-01-28 15:00:00,69.28,69.31,69.19,69.19,95300.0,55.2602,55.2841,55.1884,55.1884,95300.0
2011-01-28 15:10:00,69.2,69.21,69.06,69.1,136400.0,55.1964,55.2044,55.0847,55.1166,136400.0
2011-01-28 15:20:00,69.1,69.16,69.0,69.0,149500.0,55.1166,55.1645,55.0369,55.0369,149500.0
2011-01-28 15:30:00,69.0,69.14,69.0,69.1,120200.0,55.0369,55.1485,55.0369,55.1166,120200.0
2011-01-28 15:40:00,69.1,69.18,69.03,69.16,189300.0,55.1166,55.1804,55.0608,55.1645,189300.0
2011-01-28 15:50:00,69.16,69.29,69.1,69.23,417300.0,55.1645,55.2682,55.1166,55.2203,417300.0
2011-01-31 09:30:00,69.26,69.63,69.12,69.49,228300.0,55.2443,55.5394,55.1326,55.4277,228300.0
2011-01-31 09:40:00,69.5,69.77,69.24,69.43,203300.0,55.4357,55.651,55.2283,55.3798,203300.0
2011-01-31 09:50:00,69.43,69.89,69.43,69.64,129000.0,55.3798,55.7468,55.3798,55.5474,129000.0
2011-01-31 10:00:00,69.64,69.66,69.45,69.52,121000.0,55.5474,55.5633,55.3958,55.4516,121000.0
2011-01-31 10:10:00,69.54,69.59,69.26,69.37,97000.0,55.4676,55.5075,55.2443,55.332,97000.0
2011-01-31 10:20:00,69.37,69.57,69.37,69.43,61100.0,55.332,55.4915,55.332,55.3798,61100.0
2011-01-31 10:30:00,69.43,69.5,69.3,69.47,98900.0,55.3798,55.4357,55.2762,55.4118,98900.0
2011-01-31 10:40:00,69.49,69.63,69.48,69.63,58600.0,55.4277,55.5394,55.4197,55.5394,58600.0
2011-01-31 10:50:00,69.63,69.72,69.6,69.67,74800.0,55.5394,55.6112,55.5154,55.5713,74800.0
2011-01-31 11:00:00,69.68,69.9,69.66,69.88,99700.0,55.5793,55.7547,55.5633,55.7388,99700.0
2011-01-31 11:10:00,69.88,69.9,69.69,69.78,57600.0,55.7388,55.7547,55.5872,55.659,57600.0
2011-01-31 11:20:00,69.78,69.78,69.67,69.67,96700.0,55.659,55.659,55.5713,55.5713,96700.0
2011-01-31 11:30:00,69.68,69.86,69.68,69.85,68200.0,55.5793,55.7228,55.5793,55.7149,68200.0
2011-01-31 11:40:00,69.84,69.88,69.74,69.8,60000.0,55.7069,55.7388,55.6271,55.675,60000.0
2011-01-31 11:50:00,69.79,69.85,69.76,69.76,40300.0,55.667,55.7149,55.6431,55.6431,40300.0
2011-01-31 12:00:00,69.77,69.8,69.71,69.76,72200.0,55.651,55.675,55.6032,55.6431,72200.0
2011-01-31 12:10:00,69.76,69.84,69.71,69.77,64600.0,55.6431,55.7069,55.6032,55.651,64600.0
2011-01-31 12:20:00,69.78,69.96,69.78,69.94,70500.0,55.659,55.8026,55.659,55.7866,70500.0
2011-01-31 12:30:00,69.94,69.94,69.74,69.75,72100.0,55.7866,55.7866,55.6271,55.6351,72100.0
2011-01-31 12:40:00,69.74,69.8,69.69,69.69,105200.0,55.6271,55.675,55.5872,55.5872,105200.0
2011-01-31 12:50:00,69.68,69.72,69.64,69.7,52200.0,55.5793,55.6112,55.5474,55.5952,52200.0
2011-01-31 13:00:00,69.7,69.77,69.67,69.7,71800.0,55.5952,55.651,55.5713,55.5952,71800.0
2011-01-31 13:10:00,69.7,69.75,69.67,69.7,53700.0,55.5952,55.6351,55.5713,55.5952,53700.0
2011-01-31 13:20:00,69.7,69.74,69.64,69.7,43900.0,55.5952,55.6271,55.5474,55.5952,43900.0
2011-01-31 13:30:00,69.7,69.7,69.52,69.52,84000.0,55.5952,55.5952,55.4516,55.4516,84000.0
2011-01-31 13:40:00,69.53,69.54,69.45,69.48,93100.0,55.4596,55.4676,55.3958,55.4197,93100.0
2011-01-31 13:50:00,69.48,69.51,69.47,69.49,71700.0,55.4197,55.4437,55.4118,55.4277,71700.0
2011-01-31 14:00:00,69.49,69.52,69.46,69.47,83000.0,55.4277,55.4516,55.4038,55.4118,83000.0
2011-01-31 14:10:00,69.46,69.5,69.37,69.4,73400.0,55.4038,55.4357,55.332,55.3559,73400.0
2011-01-31 14:20:00,69.4,69.43,69.32,69.32,74700.0,55.3559,55.3798,55.2921,55.2921,74700.0
2011-01-31 14:30:00,69.31,69.34,69.22,69.27,100900.0,55.2841,55.3081,55.2123,55.2522,100900.0
2011-01-31 14:40:00,69.27,69.35,69.25,69.26,76800.0,55.2522,55.316,55.2363,55.2443,76800.0
2011-01-31 14:50:00,69.26,69.37,69.23,69.33,86600.0,55.2443,55.332,55.2203,55.3001,86600.0
2011-01-31 15:00:00,69.33,69.44,69.31,69.37,98700.0,55.3001,55.3878,55.2841,55.332,98700.0
2011-01-31 15:10:00,69.38,69.44,69.29,69.31,111800.0,55.34,55.3878,55.2682,55.2841,111800.0
2011-01-31 15:20:00,69.31,69.38,69.25,69.31,104100.0,55.2841,55.34,55.2363,55.2841,104100.0
2011-01-31 15:30:00,69.3,69.44,69.3,69.42,145300.0,55.2762,55.3878,55.2762,55.3719,145300.0
2011-01-31 15:40:00,69.42,69.54,69.38,69.39,295400.0,55.3719,55.4676,55.34,55.3479,295400.0
2011-01-31 15:50:00,69.41,69.52,69.33,69.48,306700.0,55.3639,55.4516,55.3001,55.4197,306700.0
2011-02-01 09:30:00,70.0,70.0,69.61,69.69,258100.0,55.8345,55.8345,55.5234,55.5872,258100.0
2011-02-01 09:40:00,69.68,69.73,69.6,69.66,151000.0,55.5793,55.6191,55.5154,55.5633,151000.0
2011-02-01 09:50:00,69.67,70.2,69.67,70.18,172100.0,55.5713,55.994,55.5713,55.9781,172100.0
2011-02-01 10:00:00,70.2,70.25,69.8,69.8,155900.0,55.994,56.0339,55.675,55.675,155900.0
2011-02-01 10:10:00,69.8,69.96,69.7,69.9,77500.0,55.675,55.8026,55.5952,55.7547,77500.0
2011-02-01 10:20:00,69.91,70.0,69.84,69.89,103600.0,55.7627,55.8345,55.7069,55.7468,103600.0
2011-02-01 10:30:00,69.89,69.92,69.77,69.84,129400.0,55.7468,55.7707,55.651,55.7069,129400.0
2011-02-01 10:40:00,69.84,70.01,69.8,69.93,133100.0,55.7069,55.8425,55.675,55.7787,133100.0
2011-02-01 10:50:00,69.92,70.01,69.9,70.0,134400.0,55.7707,55.8425,55.7547,55.8345,134400.0
2011-02-01 11:00:00,70.0,70.1,69.95,69.98,98400.0,55.8345,55.9143,55.7946,55.8185,98400.0
2011-02-01 11:10:00,69.97,69.99,69.89,69.9,77700.0,55.8106,55.8265,55.7468,55.7547,77700.0
2011-02-01 11:20:00,69.91,69.98,69.85,69.95,81400.0,55.7627,55.8185,55.7149,55.7946,81400.0
2011-02-01 11:30:00,69.96,70.07,69.95,70.07,95500.0,55.8026,55.8903,55.7946,55.8903,95500.0
2011-02-01 11:40:00,70.06,70.09,69.91,70.01,94200.0,55.8824,55.9063,55.7627,55.8425,94200.0
2011-02-01 11:50:00,70.03,70.23,70.03,70.14,103300.0,55.8584,56.018,55.8584,55.9462,103300.0
2011-02-01 12:00:00,70.14,70.33,70.13,70.33,76600.0,55.9462,56.0977,55.9382,56.0977,76600.0
2011-02-01 12:10:00,70.33,70.48,70.31,70.45,106000.0,56.0977,56.2174,56.0818,56.1934,106000.0
2011-02-01 12:20:00,70.45,70.5,70.34,70.35,97600.0,56.1934,56.2333,56.1057,56.1137,97600.0
2011-02-01 12:30:00,70.35,70.35,70.25,70.33,45300.0,56.1137,56.1137,56.0339,56.0977,45300.0
2011-02-01 12:40:00,70.32,70.36,70.26,70.29,48100.0,56.0897,56.1216,56.0419,56.0658,48100.0
2011-02-01 12:50:00,70.28,70.33,70.18,70.33,93400.0,56.0578,56.0977,55.9781,56.0977,93400.0
2011-02-01 13:00:00,70.33,70.38,70.28,70.33,60200.0,56.0977,56.1376,56.0578,56.0977,60200.0
2011-02-01 13:10:00,70.33,70.47,70.33,70.43,99000.0,56.0977,56.2094,56.0977,56.1775,99000.0
2011-02-01 13:20:00,70.43,70.49,70.4,70.45,68400.0,56.1775,56.2253,56.1536,56.1934,68400.0
2011-02-01 13:30:00,70.44,70.5,70.4,70.41,68200.0,56.1855,56.2333,56.1536,56.1615,68200.0
2011-02-01 13:40:00,70.42,70.5,70.41,70.48,81200.0,56.1695,56.2333,56.1615,56.2174,81200.0
2011-02-01 13:50:00,70.48,70.5,70.41,70.41,84700.0,56.2174,56.2333,56.1615,56.1615,84700.0
2011-02-01 14:00:00,70.4,70.5,70.4,70.47,85400.0,56.1536,56.2333,56.1536,56.2094,85400.0
2011-02-01 14:10:00,70.47,70.48,70.4,70.43,74200.0,56.2094,56.2174,56.1536,56.1775,74200.0
2011-02-01 14:20:00,70.43,70.46,70.33,70.33,81700.0,56.1775,56.2014,56.0977,56.0977,81700.0
2011-02-01 14:30:00,70.34,70.43,70.34,70.38,84600.0,56.1057,56.1775,56.1057,56.1376,84600.0
2011-02-01 14:40:00,70.38,70.44,70.31,70.32,91700.0,56.1376,56.1855,56.0818,56.0897,91700.0
2011-02-01 14:50:00,70.32,70.38,70.28,70.34,190400.0,56.0897,56.1376,56.0578,56.1057,190400.0
2011-02-01 15:00:00,70.34,70.35,70.25,70.28,118200.0,56.1057,56.1137,56.0339,56.0578,118200.0
2011-02-01 15:10:00,70.28,70.43,70.26,70.42,138900.0,56.0578,56.1775,56.0419,56.1695,138900.0
2011-02-01 15:20:00,70.42,70.47,70.38,70.42,83600.0,56.1695,56.2094,56.1376,56.1695,83600.0
2011-02-01 15:30:00,70.42,70.49,70.35,70.38,162400.0,56.1695,56.2253,56.1137,56.1376,162400.0
2011-02-01 15:40:00,70.38,70.42,70.31,70.4,255600.0,56.1376,56.1695,56.0818,56.1536,255600.0
2011-02-01 15:50:00,70.41,70.41,70.21,70.26,369800.0,56.1615,56.1615,56.002,56.0419,369800.0
2011-02-02 09:30:00,69.83,70.11,69.8,69.99,151200.0,55.6989,55.9222,55.675,55.8265,151200.0
2011-02-02 09:40:00,69.98,70.15,69.96,70.05,100500.0,55.8185,55.9541,55.8026,55.8744,100500.0
2011-02-02 09:50:00,70.06,70.33,70.06,70.32,119300.0,55.8824,56.0977,55.8824,56.0897,119300.0
2011-02-02 10:00:00,70.33,70.38,70.11,70.38,168800.0,56.0977,56.1376,55.9222,56.1376,168800.0
2011-02-02 10:10:00,70.38,70.75,70.38,70.74,141200.0,56.1376,56.4327,56.1376,56.4248,141200.0
2011-02-02 10:20:00,70.76,70.8,70.5,70.7,107000.0,56.4407,56.4726,56.2333,56.3928,107000.0
2011-02-02 10:30:00,70.69,70.79,70.63,70.68,102800.0,56.3849,56.4646,56.337,56.3769,102800.0
2011-02-02 10:40:00,70.68,70.69,70.49,70.59,79200.0,56.3769,56.3849,56.2253,56.3051,79200.0
2011-02-02 10:50:00,70.59,70.73,70.59,70.68,68800.0,56.3051,56.4168,56.3051,56.3769,68800.0
2011-02-02 11:00:00,70.68,70.78,70.6,70.68,99600.0,56.3769,56.4567,56.3131,56.3769,99600.0
2011-02-02 11:10:00,70.68,70.72,70.54,70.62,75300.0,56.3769,56.4088,56.2652,56.329,75300.0
2011-02-02 11:20:00,70.62,70.82,70.59,70.74,124100.0,56.329,56.4886,56.3051,56.4248,124100.0
2011-02-02 11:30:00,70.76,70.85,70.68,70.84,69500.0,56.4407,56.5125,56.3769,56.5045,69500.0
2011-02-02 11:40:00,70.85,70.95,70.84,70.9,70200.0,56.5125,56.5923,56.5045,56.5524,70200.0
2011-02-02 11:50:00,70.9,71.08,70.87,71.08,104800.0,56.5524,56.6959,56.5284,56.6959,104800.0
2011-02-02 12:00:00,71.08,71.08,70.9,71.01,92600.0,56.6959,56.6959,56.5524,56.6401,92600.0
2011-02-02 12:10:00,71.01,71.03,70.88,70.91,77800.0,56.6401,56.6561,56.5364,56.5603,77800.0
2011-02-02 12:20:00,70.91,70.92,70.77,70.87,63300.0,56.5603,56.5683,56.4487,56.5284,63300.0
2011-02-02 12:30:00,70.88,70.95,70.81,70.95,55900.0,56.5364,56.5923,56.4806,56.5923,55900.0
2011-02-02 12:40:00,70.94,71.01,70.89,70.91,59900.0,56.5843,56.6401,56.5444,56.5603,59900.0
2011-02-02 12:50:00,70.91,71.04,70.89,71.02,68100.0,56.5603,56.664,56.5444,56.6481,68100.0
2011-02-02 13:00:00,71.01,71.04,70.97,71.02,52700.0,56.6401,56.664,56.6082,56.6481,52700.0
2011-02-02 13:10:00,71.01,71.08,71.01,71.04,74000.0,56.6401,56.6959,56.6401,56.664,74000.0
2011-02-02 13:20:00,71.05,71.15,71.05,71.13,48700.0,56.672,56.7518,56.672,56.7358,48700.0
2011-02-02 13:30:00,71.11,71.11,71.04,71.04,57000.0,56.7199,56.7199,56.664,56.664,57000.0
2011-02-02 13:40:00,71.04,71.05,71.0,71.03,63800.0,56.664,56.672,56.6321,56.6561,63800.0
2011-02-02 13:50:00,71.05,71.08,70.98,71.02,65500.0,56.672,56.6959,56.6162,56.6481,65500.0
2011-02-02 14:00:00,71.02,71.05,70.91,70.92,65100.0,56.6481,56.672,56.5603,56.5683,65100.0
2011-02-02 14:10:00,70.91,70.98,70.91,70.92,53700.0,56.5603,56.6162,56.5603,56.5683,53700.0
2011-02-02 14:20:00,70.92,71.0,70.91,71.0,43200.0,56.5683,56.6321,56.5603,56.6321,43200.0
2011-02-02 14:30:00,70.99,71.02,70.98,71.0,63300.0,56.6242,56.6481,56.6162,56.6321,63300.0
2011-02-02 14:40:00,71.0,71.07,70.98,71.06,74000.0,56.6321,56.688,56.6162,56.68,74000.0
2011-02-02 14:50:00,71.06,71.13,71.05,71.1,83700.0,56.68,56.7358,56.672,56.7119,83700.0
2011-02-02 15:00:00,71.09,71.15,71.02,71.12,80100.0,56.7039,56.7518,56.6481,56.7279,80100.0
2011-02-02 15:10:00,71.12,71.19,71.09,71.1,152200.0,56.7279,56.7837,56.7039,56.7119,152200.0
2011-02-02 15:20:00,71.09,71.12,71.02,71.04,99500.0,56.7039,56.7279,56.6481,56.664,99500.0
2011-02-02 15:30:00,71.04,71.05,70.97,71.02,184900.0,56.664,56.672,56.6082,56.6481,184900.0
2011-02-02 15:40:00,71.02,71.09,71.0,71.0,192800.0,56.6481,56.7039,56.6321,56.6321,192800.0
2011-02-02 15:50:00,71.01,71.06,70.98,71.02,495500.0,56.6401,56.68,56.6162,56.6481,495500.0
2011-02-03 09:30:00,71.0,71.38,70.95,71.17,174700.0,56.6321,56.9352,56.5923,56.7677,174700.0
2011-02-03 09:40:00,71.19,71.19,70.8,70.99,103200.0,56.7837,56.7837,56.4726,56.6242,103200.0
2011-02-03 09:50:00,70.99,71.07,70.89,71.04,68400.0,56.6242,56.688,56.5444,56.664,68400.0
2011-02-03 10:00:00,71.05,71.16,70.78,70.88,137600.0,56.672,56.7598,56.4567,56.5364,137600.0
2011-02-03 10:10:00,70.87,70.97,70.76,70.92,169100.0,56.5284,56.6082,56.4407,56.5683,169100.0
2011-02-03 10:20:00,70.93,71.06,70.89,71.04,70300.0,56.5763,56.68,56.5444,56.664,70300.0
2011-02-03 10:30:00,71.06,71.13,70.87,71.02,72400.0,56.68,56.7358,56.5284,56.6481,72400.0
2011-02-03 10:40:00,71.03,71.24,70.92,71.1,159300.0,56.6561,56.8236,56.5683,56.7119,159300.0
2011-02-03 10:50:00,71.1,71.18,70.99,71.18,113700.0,56.7119,56.7757,56.6242,56.7757,113700.0
2011-02-03 11:00:00,71.17,71.18,70.9,70.95,121200.0,56.7677,56.7757,56.5524,56.5923,121200.0
2011-02-03 11:10:00,70.95,70.99,70.87,70.96,48500.0,56.5923,56.6242,56.5284,56.6002,48500.0
2011-02-03 11:20:00,70.95,71.01,70.9,70.98,50100.0,56.5923,56.6401,56.5524,56.6162,50100.0
2011-02-03 11:30:00,70.99,71.24,70.97,71.16,61800.0,56.6242,56.8236,56.6082,56.7598,61800.0
2011-02-03 11:40:00,71.15,71.2,71.07,71.13,30200.0,56.7518,56.7917,56.688,56.7358,30200.0
2011-02-03 11:50:00,71.12,71.18,71.08,71.1,36300.0,56.7279,56.7757,56.6959,56.7119,36300.0
2011-02-03 12:00:00,71.11,71.13,70.94,71.01,73200.0,56.7199,56.7358,56.5843,56.6401,73200.0
2011-02-03 12:10:00,71.01,71.02,70.93,70.98,50400.0,56.6401,56.6481,56.5763,56.6162,50400.0
2011-02-03 12:20:00,70.98,71.01,70.94,71.01,42000.0,56.6162,56.6401,56.5843,56.6401,42000.0
2011-02-03 12:30:00,71.02,71.03,70.91,70.93,62000.0,56.6481,56.6561,56.5603,56.5763,62000.0
2011-02-03 12:40:00,70.92,70.92,70.7,70.72,110900.0,56.5683,56.5683,56.3928,56.4088,110900.0
2011-02-03 12:50:00,70.72,70.8,70.7,70.79,61500.0,56.4088,56.4726,56.3928,56.4646,61500.0
2011-02-03 13:00:00,70.77,70.8,70.74,70.75,42000.0,56.4487,56.4726,56.4248,56.4327,42000.0
2011-02-03 13:10:00,70.76,70.79,70.7,70.72,50300.0,56.4407,56.4646,56.3928,56.4088,50300.0
2011-02-03 13:20:00,70.73,70.79,70.73,70.75,38800.0,56.4168,56.4646,56.4168,56.4327,38800.0
2011-02-03 13:30:00,70.75,70.76,70.72,70.75,46700.0,56.4327,56.4407,56.4088,56.4327,46700.0
2011-02-03 13:40:00,70.74,70.77,70.67,70.73,63600.0,56.4248,56.4487,56.3689,56.4168,63600.0
2011-02-03 13:50:00,70.72,70.74,70.68,70.73,61000.0,56.4088,56.4248,56.3769,56.4168,61000.0
2011-02-03 14:00:00,70.73,70.75,70.62,70.67,60100.0,56.4168,56.4327,56.329,56.3689,60100.0
2011-02-03 14:10:00,70.67,70.77,70.62,70.76,48000.0,56.3689,56.4487,56.329,56.4407,48000.0
2011-02-03 14:20:00,70.77,70.77,70.69,70.7,50800.0,56.4487,56.4487,56.3849,56.3928,50800.0
2011-02-03 14:30:00,70.7,70.72,70.62,70.69,117900.0,56.3928,56.4088,56.329,56.3849,117900.0
2011-02-03 14:40:00,70.7,70.72,70.64,70.71,224400.0,56.3928,56.4088,56.345,56.4008,224400.0
2011-02-03 14:50:00,70.71,70.84,70.67,70.77,132100.0,56.4008,56.5045,56.3689,56.4487,132100.0
2011-02-03 15:00:00,70.77,70.94,70.76,70.88,126200.0,56.4487,56.5843,56.4407,56.5364,126200.0
2011-02-03 15:10:00,70.87,70.97,70.87,70.92,133700.0,56.5284,56.6082,56.5284,56.5683,133700.0
2011-02-03 15:20:00,70.92,70.96,70.84,70.9,153600.0,56.5683,56.6002,56.5045,56.5524,153600.0
2011-02-03 15:30:00,70.9,71.03,70.89,70.95,131700.0,56.5524,56.6561,56.5444,56.5923,131700.0
2011-02-03 15:40:00,70.94,71.0,70.89,70.99,215200.0,56.5843,56.6321,56.5444,56.6242,215200.0
2011-02-03 15:50:00,70.98,71.04,70.92,70.98,424200.0,56.6162,56.664,56.5683,56.6162,424200.0
2011-02-04 09:30:00,70.9,71.2,70.68,71.03,152100.0,56.5524,56.7917,56.3769,56.6561,152100.0
2011-02-04 09:40:00,71.02,71.12,70.86,71.0,118500.0,56.6481,56.7279,56.5205,56.6321,118500.0
2011-02-04 09:50:00,71.0,71.48,70.98,71.44,156100.0,56.6321,57.015,56.6162,56.9831,156100.0
2011-02-04 10:00:00,71.43,71.58,71.39,71.56,122800.0,56.9751,57.0948,56.9432,57.0788,122800.0
2011-02-04 10:10:00,71.55,71.63,71.34,71.37,147400.0,57.0708,57.1346,56.9033,56.9273,147400.0
2011-02-04 10:20:00,71.39,71.45,71.28,71.44,112400.0,56.9432,56.9911,56.8555,56.9831,112400.0
2011-02-04 10:30:00,71.45,71.53,71.34,71.4,90200.0,56.9911,57.0549,56.9033,56.9512,90200.0
2011-02-04 10:40:00,71.4,71.45,71.39,71.45,134900.0,56.9512,56.9911,56.9432,56.9911,134900.0
2011-02-04 10:50:00,71.44,71.49,71.32,71.37,136600.0,56.9831,57.023,56.8874,56.9273,136600.0
2011-02-04 11:00:00,71.35,71.45,71.22,71.43,126200.0,56.9113,56.9911,56.8076,56.9751,126200.0
2011-02-04 11:10:00,71.43,71.44,71.26,71.27,53700.0,56.9751,56.9831,56.8395,56.8475,53700.0
2011-02-04 11:20:00,71.28,71.43,71.25,71.43,65500.0,56.8555,56.9751,56.8315,56.9751,65500.0
2011-02-04 11:30:00,71.43,71.5,71.37,71.43,57800.0,56.9751,57.031,56.9273,56.9751,57800.0
2011-02-04 11:40:00,71.42,71.43,71.27,71.42,46900.0,56.9671,56.9751,56.8475,56.9671,46900.0
2011-02-04 11:50:00,71.42,71.42,71.34,71.38,55200.0,56.9671,56.9671,56.9033,56.9352,55200.0
2011-02-04 12:00:00,71.38,71.45,71.34,71.35,42300.0,56.9352,56.9911,56.9033,56.9113,42300.0
2011-02-04 12:10:00,71.37,71.43,71.34,71.41,90100.0,56.9273,56.9751,56.9033,56.9592,90100.0
2011-02-04 12:20:00,71.41,71.49,71.36,71.4,26700.0,56.9592,57.023,56.9193,56.9512,26700.0
2011-02-04 12:30:00,71.4,71.47,71.36,71.45,34900.0,56.9512,57.007,56.9193,56.9911,34900.0
2011-02-04 12:40:00,71.46,71.51,71.45,71.5,34400.0,56.999,57.0389,56.9911,57.031,34400.0
2011-02-04 12:50:00,71.5,71.51,71.46,71.5,44400.0,57.031,57.0389,56.999,57.031,44400.0
2011-02-04 13:00:00,71.51,71.53,71.47,71.52,48300.0,57.0389,57.0549,57.007,57.0469,48300.0
2011-02-04 13:10:00,71.53,71.64,71.52,71.54,71500.0,57.0549,57.1426,57.0469,57.0629,71500.0
2011-02-04 13:20:00,71.54,71.6,71.52,71.56,183300.0,57.0629,57.1107,57.0469,57.0788,183300.0
2011-02-04 13:30:00,71.55,71.59,71.45,71.48,65800.0,57.0708,57.1027,56.9911,57.015,65800.0
2011-02-04 13:40:00,71.49,71.57,71.48,71.53,33000.0,57.023,57.0868,57.015,57.0549,33000.0
2011-02-04 13:50:00,71.54,71.55,71.51,71.52,48400.0,57.0629,57.0708,57.0389,57.0469,48400.0
2011-02-04 14:00:00,71.53,71.55,71.32,71.35,143700.0,57.0549,57.0708,56.8874,56.9113,143700.0
2011-02-04 14:10:00,71.34,71.39,71.31,71.34,81300.0,56.9033,56.9432,56.8794,56.9033,81300.0
2011-02-04 14:20:00,71.34,71.37,71.27,71.35,71600.0,56.9033,56.9273,56.8475,56.9113,71600.0
2011-02-04 14:30:00,71.34,71.42,71.34,71.4,67000.0,56.9033,56.9671,56.9033,56.9512,67000.0
2011-02-04 14:40:00,71.4,71.42,71.31,71.39,74000.0,56.9512,56.9671,56.8794,56.9432,74000.0
2011-02-04 14:50:00,71.38,71.48,71.38,71.4,127100.0,56.9352,57.015,56.9352,56.9512,127100.0
2011-02-04 15:00:00,71.4,71.45,71.36,71.43,79300.0,56.9512,56.9911,56.9193,56.9751,79300.0
2011-02-04 15:10:00,71.43,71.5,71.42,71.47,63500.0,56.9751,57.031,56.9671,57.007,63500.0
2011-02-04 15:20:00,71.47,71.52,71.39,71.46,64100.0,57.007,57.0469,56.9432,56.999,64100.0
2011-02-04 15:30:00,71.46,71.5,71.37,71.4,173000.0,56.999,57.031,56.9273,56.9512,173000.0
2011-02-04 15:40:00,71.4,71.42,71.31,71.33,338300.0,56.9512,56.9671,56.8794,56.8954,338300.0
2011-02-04 15:50:00,71.34,71.39,71.33,71.37,342900.0,56.9033,56.9432,56.8954,56.9273,342900.0
2011-02-07 09:30:00,71.43,71.75,71.15,71.74,113600.0,56.9751,57.2304,56.7518,57.2224,113600.0
2011-02-07 09:40:00,71.8,72.11,71.74,72.03,168400.0,57.2702,57.5175,57.2224,57.4537,168400.0
2011-02-07 09:50:00,72.03,72.1,71.82,71.96,61200.0,57.4537,57.5095,57.2862,57.3979,61200.0
2011-02-07 10:00:00,71.95,72.06,71.85,71.9,75600.0,57.3899,57.4776,57.3101,57.35,75600.0
2011-02-07 10:10:00,71.9,71.99,71.82,71.83,74600.0,57.35,57.4218,57.2862,57.2942,74600.0
2011-02-07 10:20:00,71.83,72.09,71.83,72.0,57100.0,57.2942,57.5016,57.2942,57.4298,57100.0
2011-02-07 10:30:00,72.01,72.01,71.86,72.01,162500.0,57.4377,57.4377,57.3181,57.4377,162500.0
2011-02-07 10:40:00,72.0,72.06,71.95,72.01,243900.0,57.4298,57.4776,57.3899,57.4377,243900.0
2011-02-07 10:50:00,72.01,72.02,71.72,71.75,371000.0,57.4377,57.4457,57.2064,57.2304,371000.0
2011-02-07 11:00:00,71.76,71.87,71.73,71.76,123600.0,57.2383,57.3261,57.2144,57.2383,123600.0
2011-02-07 11:10:00,71.78,71.81,71.72,71.76,105800.0,57.2543,57.2782,57.2064,57.2383,105800.0
2011-02-07 11:20:00,71.75,71.82,71.74,71.81,44800.0,57.2304,57.2862,57.2224,57.2782,44800.0
2011-02-07 11:30:00,71.79,71.9,71.74,71.87,37800.0,57.2623,57.35,57.2224,57.3261,37800.0
2011-02-07 11:40:00,71.88,71.92,71.77,71.85,53600.0,57.3341,57.366,57.2463,57.3101,53600.0
2011-02-07 11:50:00,71.86,71.93,71.84,71.92,35500.0,57.3181,57.3739,57.3022,57.366,35500.0
2011-02-07 12:00:00,71.91,71.94,71.85,71.86,50000.0,57.358,57.3819,57.3101,57.3181,50000.0
2011-02-07 12:10:00,71.87,71.96,71.84,71.95,44300.0,57.3261,57.3979,57.3022,57.3899,44300.0
2011-02-07 12:20:00,71.95,71.98,71.9,71.91,43400.0,57.3899,57.4138,57.35,57.358,43400.0
2011-02-07 12:30:00,71.89,71.98,71.85,71.97,35800.0,57.342,57.4138,57.3101,57.4058,35800.0
2011-02-07 12:40:00,71.98,72.03,71.96,72.0,48800.0,57.4138,57.4537,57.3979,57.4298,48800.0
2011-02-07 12:50:00,71.99,72.06,71.95,71.97,52800.0,57.4218,57.4776,57.3899,57.4058,52800.0
2011-02-07 13:00:00,71.97,71.98,71.93,71.95,67100.0,57.4058,57.4138,57.3739,57.3899,67100.0
2011-02-07 13:10:00,71.96,71.97,71.86,71.87,97200.0,57.3979,57.4058,57.3181,57.3261,97200.0
2011-02-07 13:20:00,71.88,71.9,71.81,71.86,74000.0,57.3341,57.35,57.2782,57.3181,74000.0
2011-02-07 13:30:00,71.86,71.9,71.76,71.77,62800.0,57.3181,57.35,57.2383,57.2463,62800.0
2011-02-07 13:40:00,71.78,71.85,71.77,71.84,54500.0,57.2543,57.3101,57.2463,57.3022,54500.0
2011-02-07 13:50:00,71.83,71.91,71.81,71.87,56600.0,57.2942,57.358,57.2782,57.3261,56600.0
2011-02-07 14:00:00,71.89,71.91,71.87,71.9,71600.0,57.342,57.358,57.3261,57.35,71600.0
2011-02-07 14:10:00,71.9,71.9,71.81,71.86,73500.0,57.35,57.35,57.2782,57.3181,73500.0
2011-02-07 14:20:00,71.88,71.91,71.86,71.87,44500.0,57.3341,57.358,57.3181,57.3261,44500.0
2011-02-07 14:30:00,71.88,71.92,71.85,71.91,61000.0,57.3341,57.366,57.3101,57.358,61000.0
2011-02-07 14:40:00,71.92,72.0,71.83,71.84,72700.0,57.366,57.4298,57.2942,57.3022,72700.0
2011-02-07 14:50:00,71.83,71.94,71.8,71.94,269500.0,57.2942,57.3819,57.2702,57.3819,269500.0
2011-02-07 15:00:00,71.93,71.99,71.85,71.99,69200.0,57.3739,57.4218,57.3101,57.4218,69200.0
2011-02-07 15:10:00,71.98,71.98,71.79,71.89,83800.0,57.4138,57.4138,57.2623,57.342,83800.0
2011-02-07 15:20:00,71.88,71.97,71.85,71.91,75900.0,57.3341,57.4058,57.3101,57.358,75900.0
2011-02-07 15:30:00,71.9,71.97,71.84,71.89,179200.0,57.35,57.4058,57.3022,57.342,179200.0
2011-02-07 15:40:00,71.89,71.98,71.88,71.95,151100.0,57.342,57.4138,57.3341,57.3899,151100.0
2011-02-07 15:50:00,71.95,71.97,71.91,71.94,401800.0,57.3899,57.4058,57.358,57.3819,401800.0
2011-02-08 09:30:00,72.17,72.25,72.02,72.2,102600.0,57.5654,57.6292,57.4457,57.5893,102600.0
2011-02-08 09:40:00,72.2,72.28,72.09,72.28,78700.0,57.5893,57.6531,57.5016,57.6531,78700.0
2011-02-08 09:50:00,72.28,72.4,72.26,72.34,113200.0,57.6531,57.7488,57.6372,57.701,113200.0
2011-02-08 10:00:00,72.36,72.43,72.26,72.43,158600.0,57.7169,57.7728,57.6372,57.7728,158600.0
2011-02-08 10:10:00,72.44,72.58,72.35,72.52,182700.0,57.7807,57.8924,57.7089,57.8445,182700.0
2011-02-08 10:20:00,72.52,72.6,72.43,72.49,84400.0,57.8445,57.9084,57.7728,57.8206,84400.0
2011-02-08 10:30:00,72.49,72.53,72.39,72.44,62700.0,57.8206,57.8525,57.7409,57.7807,62700.0
2011-02-08 10:40:00,72.44,72.51,72.4,72.44,70000.0,57.7807,57.8366,57.7488,57.7807,70000.0
2011-02-08 10:50:00,72.45,72.47,72.3,72.31,128300.0,57.7887,57.8047,57.6691,57.677,128300.0
2011-02-08 11:00:00,72.32,72.43,72.28,72.43,76000.0,57.685,57.7728,57.6531,57.7728,76000.0
2011-02-08 11:10:00,72.43,72.45,72.28,72.29,110600.0,57.7728,57.7887,57.6531,57.6611,110600.0
2011-02-08 11:20:00,72.28,72.37,72.26,72.33,68400.0,57.6531,57.7249,57.6372,57.693,68400.0
2011-02-08 11:30:00,72.32,72.45,72.31,72.38,74300.0,57.685,57.7887,57.677,57.7329,74300.0
2011-02-08 11:40:00,72.38,72.43,72.32,72.4,66100.0,57.7329,57.7728,57.685,57.7488,66100.0
2011-02-08 11:50:00,72.4,72.47,72.38,72.42,48200.0,57.7488,57.8047,57.7329,57.7648,48200.0
2011-02-08 12:00:00,72.43,72.5,72.38,72.39,81900.0,57.7728,57.8286,57.7329,57.7409,81900.0
2011-02-08 12:10:00,72.39,72.47,72.38,72.44,26000.0,57.7409,57.8047,57.7329,57.7807,26000.0
2011-02-08 12:20:00,72.44,72.45,72.38,72.43,50600.0,57.7807,57.7887,57.7329,57.7728,50600.0
2011-02-08 12:30:00,72.43,72.48,72.4,72.47,56500.0,57.7728,57.8126,57.7488,57.8047,56500.0
2011-02-08 12:40:00,72.47,72.49,72.4,72.47,121400.0,57.8047,57.8206,57.7488,57.8047,121400.0
2011-02-08 12:50:00,72.48,72.51,72.32,72.36,31400.0,57.8126,57.8366,57.685,57.7169,31400.0
2011-02-08 13:00:00,72.36,72.5,72.36,72.47,107600.0,57.7169,57.8286,57.7169,57.8047,107600.0
2011-02-08 13:10:00,72.48,72.49,72.44,72.49,42100.0,57.8126,57.8206,57.7807,57.8206,42100.0
2011-02-08 13:20:00,72.5,72.55,72.46,72.48,47200.0,57.8286,57.8685,57.7967,57.8126,47200.0
2011-02-08 13:30:00,72.48,72.53,72.46,72.47,34700.0,57.8126,57.8525,57.7967,57.8047,34700.0
2011-02-08 13:40:00,72.48,72.55,72.47,72.54,77000.0,57.8126,57.8685,57.8047,57.8605,77000.0
2011-02-08 13:50:00,72.53,72.57,72.47,72.49,70000.0,57.8525,57.8844,57.8047,57.8206,70000.0
2011-02-08 14:00:00,72.48,72.56,72.48,72.53,61300.0,57.8126,57.8764,57.8126,57.8525,61300.0
2011-02-08 14:10:00,72.52,72.58,72.49,72.58,68800.0,57.8445,57.8924,57.8206,57.8924,68800.0
2011-02-08 14:20:00,72.59,72.6,72.51,72.58,47600.0,57.9004,57.9084,57.8366,57.8924,47600.0
2011-02-08 14:30:00,72.57,72.62,72.52,72.62,87500.0,57.8844,57.9243,57.8445,57.9243,87500.0
2011-02-08 14:40:00,72.62,72.64,72.57,72.61,120700.0,57.9243,57.9403,57.8844,57.9163,120700.0
2011-02-08 14:50:00,72.6,72.62,72.58,72.62,60700.0,57.9084,57.9243,57.8924,57.9243,60700.0
2011-02-08 15:00:00,72.62,72.63,72.52,72.63,102700.0,57.9243,57.9323,57.8445,57.9323,102700.0
2011-02-08 15:10:00,72.63,72.68,72.57,72.67,133400.0,57.9323,57.9722,57.8844,57.9642,133400.0
2011-02-08 15:20:00,72.66,72.68,72.59,72.64,88700.0,57.9562,57.9722,57.9004,57.9403,88700.0
2011-02-08 15:30:00,72.64,72.73,72.63,72.73,161500.0,57.9403,58.012,57.9323,58.012,161500.0
2011-02-08 15:40:00,72.73,72.81,72.67,72.79,233400.0,58.012,58.0759,57.9642,58.0599,233400.0
2011-02-08 15:50:00,72.79,72.82,72.7,72.71,406000.0,58.0599,58.0838,57.9881,57.9961,406000.0
2011-02-09 09:30:00,72.39,72.39,72.0,72.06,170300.0,58.0748,58.0748,57.7619,57.81,170300.0
2011-02-09 09:40:00,72.08,72.15,72.03,72.09,76500.0,57.8261,57.8822,57.7859,57.8341,76500.0
2011-02-09 09:50:00,72.11,72.25,72.03,72.2,89300.0,57.8501,57.9624,57.7859,57.9223,89300.0
2011-02-09 10:00:00,72.21,72.28,72.07,72.28,105000.0,57.9303,57.9865,57.818,57.9865,105000.0
2011-02-09 10:10:00,72.26,72.29,72.15,72.18,61100.0,57.9705,57.9945,57.8822,57.9063,61100.0
2011-02-09 10:20:00,72.18,72.31,72.17,72.3,74900.0,57.9063,58.0106,57.8983,58.0025,74900.0
2011-02-09 10:30:00,72.29,72.41,72.24,72.39,106800.0,57.9945,58.0908,57.9544,58.0748,106800.0
2011-02-09 10:40:00,72.38,72.47,72.35,72.42,115500.0,58.0667,58.1389,58.0427,58.0988,115500.0
2011-02-09 10:50:00,72.44,72.47,72.36,72.41,67100.0,58.1149,58.1389,58.0507,58.0908,67100.0
2011-02-09 11:00:00,72.41,72.47,72.38,72.43,61600.0,58.0908,58.1389,58.0667,58.1068,61600.0
2011-02-09 11:10:00,72.44,72.44,72.23,72.23,154400.0,58.1149,58.1149,57.9464,57.9464,154400.0
2011-02-09 11:20:00,72.23,72.37,72.2,72.25,217300.0,57.9464,58.0587,57.9223,57.9624,217300.0
2011-02-09 11:30:00,72.25,72.46,72.25,72.43,82100.0,57.9624,58.1309,57.9624,58.1068,82100.0
2011-02-09 11:40:00,72.43,72.45,72.25,72.35,68200.0,58.1068,58.1229,57.9624,58.0427,68200.0
2011-02-09 11:50:00,72.35,72.43,72.34,72.38,117600.0,58.0427,58.1068,58.0346,58.0667,117600.0
2011-02-09 12:00:00,72.38,72.47,72.36,72.43,114600.0,58.0667,58.1389,58.0507,58.1068,114600.0
2011-02-09 12:10:00,72.43,72.44,72.34,72.42,127200.0,58.1068,58.1149,58.0346,58.0988,127200.0
2011-02-09 12:20:00,72.41,72.49,72.39,72.48,79900.0,58.0908,58.155,58.0748,58.147,79900.0
2011-02-09 12:30:00,72.48,72.54,72.41,72.46,54600.0,58.147,58.1951,58.0908,58.1309,54600.0
2011-02-09 12:40:00,72.46,72.52,72.42,72.46,39900.0,58.1309,58.179,58.0988,58.1309,39900.0
2011-02-09 12:50:00,72.46,72.53,72.41,72.42,44900.0,58.1309,58.1871,58.0908,58.0988,44900.0
2011-02-09 13:00:00,72.43,72.56,72.41,72.55,60500.0,58.1068,58.2111,58.0908,58.2031,60500.0
2011-02-09 13:10:00,72.53,72.64,72.52,72.64,54100.0,58.1871,58.2753,58.179,58.2753,54100.0
2011-02-09 13:20:00,72.63,72.67,72.52,72.55,53700.0,58.2673,58.2994,58.179,58.2031,53700.0
2011-02-09 13:30:00,72.55,72.63,72.53,72.59,47000.0,58.2031,58.2673,58.1871,58.2352,47000.0
2011-02-09 13:40:00,72.59,72.6,72.53,72.59,68500.0,58.2352,58.2432,58.1871,58.2352,68500.0
2011-02-09 13:50:00,72.58,72.61,72.51,72.53,56400.0,58.2272,58.2512,58.171,58.1871,56400.0
2011-02-09 14:00:00,72.51,72.52,72.36,72.39,91000.0,58.171,58.179,58.0507,58.0748,91000.0
2011-02-09 14:10:00,72.39,72.48,72.37,72.44,96200.0,58.0748,58.147,58.0587,58.1149,96200.0
2011-02-09 14:20:00,72.43,72.44,72.3,72.4,114100.0,58.1068,58.1149,58.0025,58.0828,114100.0
2011-02-09 14:30:00,72.41,72.43,72.31,72.33,78900.0,58.0908,58.1068,58.0106,58.0266,78900.0
2011-02-09 14:40:00,72.33,72.36,72.24,72.3,162300.0,58.0266,58.0507,57.9544,58.0025,162300.0
2011-02-09 14:50:00,72.31,72.33,72.24,72.29,100200.0,58.0106,58.0266,57.9544,57.9945,100200.0
2011-02-09 15:00:00,72.3,72.33,72.26,72.28,100500.0,58.0025,58.0266,57.9705,57.9865,100500.0
2011-02-09 15:10:00,72.27,72.46,72.26,72.42,120200.0,57.9785,58.1309,57.9705,58.0988,120200.0
2011-02-09 15:20:00,72.43,72.48,72.4,72.46,54800.0,58.1068,58.147,58.0828,58.1309,54800.0
2011-02-09 15:30:00,72.47,72.49,72.41,72.48,116900.0,58.1389,58.155,58.0908,58.147,116900.0
2011-02-09 15:40:00,72.48,72.56,72.45,72.5,341900.0,58.147,58.2111,58.1229,58.163,341900.0
2011-02-09 15:50:00,72.51,72.71,72.47,72.62,435600.0,58.171,58.3315,58.1389,58.2593,435600.0
2011-02-10 09:30:00,72.43,72.5,72.2,72.2,145300.0,58.1068,58.163,57.9223,57.9223,145300.0
2011-02-10 09:40:00,72.2,72.36,72.0,72.03,150900.0,57.9223,58.0507,57.7619,57.7859,150900.0
2011-02-10 09:50:00,72.03,72.13,71.89,71.97,120500.0,57.7859,57.8662,57.6736,57.7378,120500.0
2011-02-10 10:00:00,71.97,72.15,71.85,72.08,163800.0,57.7378,57.8822,57.6415,57.8261,163800.0
2011-02-10 10:10:00,72.09,72.51,72.07,72.46,184200.0,57.8341,58.171,57.818,58.1309,184200.0
2011-02-10 10:20:00,72.46,72.53,72.31,72.5,211200.0,58.1309,58.1871,58.0106,58.163,211200.0
2011-02-10 10:30:00,72.5,72.74,72.35,72.61,182800.0,58.163,58.3555,58.0427,58.2512,182800.0
2011-02-10 10:40:00,72.62,72.79,72.47,72.67,254800.0,58.2593,58.3956,58.1389,58.2994,254800.0
2011-02-10 10:50:00,72.67,72.69,72.51,72.6,169100.0,58.2994,58.3154,58.171,58.2432,169100.0
2011-02-10 11:00:00,72.6,72.89,72.55,72.87,153600.0,58.2432,58.4759,58.2031,58.4598,153600.0
2011-02-10 11:10:00,72.86,72.95,72.77,72.86,96300.0,58.4518,58.524,58.3796,58.4518,96300.0
2011-02-10 11:20:00,72.84,72.99,72.84,72.97,92400.0,58.4358,58.5561,58.4358,58.5401,92400.0
2011-02-10 11:30:00,72.97,72.98,72.84,72.9,74000.0,58.5401,58.5481,58.4358,58.4839,74000.0
2011-02-10 11:40:00,72.91,72.98,72.82,72.84,67900.0,58.4919,58.5481,58.4197,58.4358,67900.0
2011-02-10 11:50:00,72.84,72.89,72.73,72.78,66900.0,58.4358,58.4759,58.3475,58.3876,66900.0
2011-02-10 12:00:00,72.79,72.86,72.78,72.82,31600.0,58.3956,58.4518,58.3876,58.4197,31600.0
2011-02-10 12:10:00,72.81,72.81,72.68,72.75,41300.0,58.4117,58.4117,58.3074,58.3636,41300.0
2011-02-10 12:20:00,72.73,72.77,72.68,72.74,36100.0,58.3475,58.3796,58.3074,58.3555,36100.0
2011-02-10 12:30:00,72.73,72.8,72.63,72.64,66800.0,58.3475,58.4037,58.2673,58.2753,66800.0
2011-02-10 12:40:00,72.65,72.69,72.61,72.67,37600.0,58.2833,58.3154,58.2512,58.2994,37600.0
2011-02-10 12:50:00,72.67,72.7,72.63,72.67,42400.0,58.2994,58.3234,58.2673,58.2994,42400.0
2011-02-10 13:00:00,72.66,72.67,72.58,72.59,64700.0,58.2914,58.2994,58.2272,58.2352,64700.0
2011-02-10 13:10:00,72.59,72.71,72.58,72.67,68500.0,58.2352,58.3315,58.2272,58.2994,68500.0
2011-02-10 13:20:00,72.67,72.75,72.61,72.61,68600.0,58.2994,58.3636,58.2512,58.2512,68600.0
2011-02-10 13:30:00,72.62,72.67,72.6,72.65,59200.0,58.2593,58.2994,58.2432,58.2833,59200.0
2011-02-10 13:40:00,72.64,72.66,72.55,72.61,69200.0,58.2753,58.2914,58.2031,58.2512,69200.0
2011-02-10 13:50:00,72.6,72.69,72.57,72.65,47000.0,58.2432,58.3154,58.2192,58.2833,47000.0
2011-02-10 14:00:00,72.65,72.76,72.62,72.73,75700.0,58.2833,58.3716,58.2593,58.3475,75700.0
2011-02-10 14:10:00,72.75,72.77,72.66,72.7,72100.0,58.3636,58.3796,58.2914,58.3234,72100.0
2011-02-10 14:20:00,72.7,72.77,72.68,72.7,48400.0,58.3234,58.3796,58.3074,58.3234,48400.0
2011-02-10 14:30:00,72.71,72.74,72.65,72.7,73500.0,58.3315,58.3555,58.2833,58.3234,73500.0
2011-02-10 14:40:00,72.69,72.76,72.67,72.75,90200.0,58.3154,58.3716,58.2994,58.3636,90200.0
2011-02-10 14:50:00,72.75,72.75,72.63,72.63,54900.0,58.3636,58.3636,58.2673,58.2673,54900.0
2011-02-10 15:00:00,72.64,72.7,72.61,72.62,70200.0,58.2753,58.3234,58.2512,58.2593,70200.0
2011-02-10 15:10:00,72.61,72.74,72.6,72.66,84700.0,58.2512,58.3555,58.2432,58.2914,84700.0
2011-02-10 15:20:00,72.65,72.74,72.62,72.72,109800.0,58.2833,58.3555,58.2593,58.3395,109800.0
2011-02-10 15:30:00,72.72,72.77,72.68,72.73,168000.0,58.3395,58.3796,58.3074,58.3475,168000.0
2011-02-10 15:40:00,72.73,72.75,72.66,72.68,421200.0,58.3475,58.3636,58.2914,58.3074,421200.0
2011-02-10 15:50:00,72.69,72.7,72.43,72.65,536500.0,58.3154,58.3234,58.1068,58.2833,536500.0
2011-02-11 09:30:00,72.24,72.66,72.22,72.25,112600.0,57.9544,58.2914,57.9384,57.9624,112600.0
2011-02-11 09:40:00,72.25,72.3,71.92,72.16,97200.0,57.9624,58.0025,57.6977,57.8902,97200.0
2011-02-11 09:50:00,72.16,72.28,72.07,72.25,88000.0,57.8902,57.9865,57.818,57.9624,88000.0
2011-02-11 10:00:00,72.26,72.3,72.15,72.24,68400.0,57.9705,58.0025,57.8822,57.9544,68400.0
2011-02-11 10:10:00,72.26,72.27,72.1,72.23,42500.0,57.9705,57.9785,57.8421,57.9464,42500.0
2011-02-11 10:20:00,72.23,72.28,72.18,72.25,57300.0,57.9464,57.9865,57.9063,57.9624,57300.0
2011-02-11 10:30:00,72.25,72.3,72.2,72.2,78800.0,57.9624,58.0025,57.9223,57.9223,78800.0
2011-02-11 10:40:00,72.2,72.35,72.16,72.35,65500.0,57.9223,58.0427,57.8902,58.0427,65500.0
2011-02-11 10:50:00,72.35,72.44,72.22,72.42,60000.0,58.0427,58.1149,57.9384,58.0988,60000.0
2011-02-11 11:00:00,72.42,72.63,72.37,72.59,135000.0,58.0988,58.2673,58.0587,58.2352,135000.0
2011-02-11 11:10:00,72.58,72.6,72.3,72.34,88600.0,58.2272,58.2432,58.0025,58.0346,88600.0
2011-02-11 11:20:00,72.34,72.52,72.3,72.31,129700.0,58.0346,58.179,58.0025,58.0106,129700.0
2011-02-11 11:30:00,72.31,72.32,72.11,72.13,91300.0,58.0106,58.0186,57.8501,57.8662,91300.0
2011-02-11 11:40:00,72.13,72.18,72.11,72.17,63300.0,57.8662,57.9063,57.8501,57.8983,63300.0
2011-02-11 11:50:00,72.15,72.32,72.15,72.29,57500.0,57.8822,58.0186,57.8822,57.9945,57500.0
2011-02-11 12:00:00,72.29,72.5,72.28,72.49,54000.0,57.9945,58.163,57.9865,58.155,54000.0
2011-02-11 12:10:00,72.5,72.55,72.31,72.38,69200.0,58.163,58.2031,58.0106,58.0667,69200.0
2011-02-11 12:20:00,72.36,72.52,72.31,72.39,67300.0,58.0507,58.179,58.0106,58.0748,67300.0
2011-02-11 12:30:00,72.4,72.55,72.39,72.49,124900.0,58.0828,58.2031,58.0748,58.155,124900.0
2011-02-11 12:40:00,72.48,72.51,72.39,72.45,73700.0,58.147,58.171,58.0748,58.1229,73700.0
2011-02-11 12:50:00,72.46,72.48,72.44,72.47,47000.0,58.1309,58.147,58.1149,58.1389,47000.0
2011-02-11 13:00:00,72.47,72.54,72.45,72.53,56900.0,58.1389,58.1951,58.1229,58.1871,56900.0
2011-02-11 13:10:00,72.52,72.6,72.5,72.58,50900.0,58.179,58.2432,58.163,58.2272,50900.0
2011-02-11 13:20:00,72.57,72.6,72.55,72.55,31800.0,58.2192,58.2432,58.2031,58.2031,31800.0
2011-02-11 13:30:00,72.56,72.62,72.51,72.55,49600.0,58.2111,58.2593,58.171,58.2031,49600.0
2011-02-11 13:40:00,72.55,72.59,72.53,72.55,52400.0,58.2031,58.2352,58.1871,58.2031,52400.0
2011-02-11 13:50:00,72.55,72.62,72.55,72.59,21900.0,58.2031,58.2593,58.2031,58.2352,21900.0
2011-02-11 14:00:00,72.57,72.69,72.53,72.62,308400.0,58.2192,58.3154,58.1871,58.2593,308400.0
2011-02-11 14:10:00,72.62,72.63,72.46,72.49,69900.0,58.2593,58.2673,58.1309,58.155,69900.0
2011-02-11 14:20:00,72.47,72.58,72.47,72.53,50800.0,58.1389,58.2272,58.1389,58.1871,50800.0
2011-02-11 14:30:00,72.53,72.62,72.5,72.56,65100.0,58.1871,58.2593,58.163,58.2111,65100.0
2011-02-11 14:40:00,72.56,72.62,72.49,72.5,91400.0,58.2111,58.2593,58.155,58.163,91400.0
2011-02-11 14:50:00,72.5,72.56,72.46,72.48,49200.0,58.163,58.2111,58.1309,58.147,49200.0
2011-02-11 15:00:00,72.48,72.51,72.4,72.48,66800.0,58.147,58.171,58.0828,58.147,66800.0
2011-02-11 15:10:00,72.48,72.5,72.38,72.39,82500.0,58.147,58.163,58.0667,58.0748,82500.0
2011-02-11 15:20:00,72.39,72.45,72.33,72.34,116600.0,58.0748,58.1229,58.0266,58.0346,116600.0
2011-02-11 15:30:00,72.34,72.34,72.2,72.2,148500.0,58.0346,58.0346,57.9223,57.9223,148500.0
2011-02-11 15:40:00,72.21,72.25,72.09,72.09,229200.0,57.9303,57.9624,57.8341,57.8341,229200.0
2011-02-11 15:50:00,72.1,72.17,72.05,72.13,449500.0,57.8421,57.8983,57.802,57.8662,449500.0
2011-02-14 09:30:00,72.7,72.7,72.16,72.33,359500.0,58.3234,58.3234,57.8902,58.0266,359500.0
2011-02-14 09:40:00,72.34,72.34,72.0,72.1,243400.0,58.0346,58.0346,57.7619,57.8421,243400.0
2011-02-14 09:50:00,72.1,72.14,72.0,72.04,138200.0,57.8421,57.8742,57.7619,57.794,138200.0
2011-02-14 10:00:00,72.03,72.06,71.75,71.83,152700.0,57.7859,57.81,57.5613,57.6255,152700.0
2011-02-14 10:10:00,71.84,72.01,71.68,72.0,120400.0,57.6335,57.7699,57.5052,57.7619,120400.0
2011-02-14 10:20:00,72.0,72.03,71.82,71.84,77600.0,57.7619,57.7859,57.6175,57.6335,77600.0
2011-02-14 10:30:00,71.84,71.88,71.73,71.83,62200.0,57.6335,57.6656,57.5453,57.6255,62200.0
2011-02-14 10:40:00,71.83,71.85,71.68,71.73,63900.0,57.6255,57.6415,57.5052,57.5453,63900.0
2011-02-14 10:50:00,71.75,71.93,71.66,71.93,57300.0,57.5613,57.7057,57.4891,57.7057,57300.0
2011-02-14 11:00:00,71.93,71.93,71.61,71.64,103900.0,57.7057,57.7057,57.449,57.4731,103900.0
2011-02-14 11:10:00,71.64,72.06,71.6,72.06,77700.0,57.4731,57.81,57.441,57.81,77700.0
2011-02-14 11:20:00,72.07,72.2,71.95,72.18,68400.0,57.818,57.9223,57.7218,57.9063,68400.0
2011-02-14 11:30:00,72.18,72.25,72.13,72.18,76500.0,57.9063,57.9624,57.8662,57.9063,76500.0
2011-02-14 11:40:00,72.16,72.28,72.1,72.14,88400.0,57.8902,57.9865,57.8421,57.8742,88400.0
2011-02-14 11:50:00,72.14,72.19,72.0,72.19,69100.0,57.8742,57.9143,57.7619,57.9143,69100.0
2011-02-14 12:00:00,72.19,72.37,72.19,72.34,104700.0,57.9143,58.0587,57.9143,58.0346,104700.0
2011-02-14 12:10:00,72.34,72.34,72.12,72.26,55000.0,58.0346,58.0346,57.8581,57.9705,55000.0
2011-02-14 12:20:00,72.28,72.34,72.22,72.26,63200.0,57.9865,58.0346,57.9384,57.9705,63200.0
2011-02-14 12:30:00,72.26,72.32,72.18,72.23,30400.0,57.9705,58.0186,57.9063,57.9464,30400.0
2011-02-14 12:40:00,72.21,72.24,72.0,72.05,99500.0,57.9303,57.9544,57.7619,57.802,99500.0
2011-02-14 12:50:00,72.05,72.22,72.01,72.22,91700.0,57.802,57.9384,57.7699,57.9384,91700.0
2011-02-14 13:00:00,72.21,72.21,72.06,72.06,56500.0,57.9303,57.9303,57.81,57.81,56500.0
2011-02-14 13:10:00,72.06,72.09,71.99,72.01,69300.0,57.81,57.8341,57.7539,57.7699,69300.0
2011-02-14 13:20:00,72.02,72.14,72.02,72.12,43800.0,57.7779,57.8742,57.7779,57.8581,43800.0
2011-02-14 13:30:00,72.13,72.29,72.13,72.27,54700.0,57.8662,57.9945,57.8662,57.9785,54700.0
2011-02-14 13:40:00,72.26,72.27,72.18,72.26,39400.0,57.9705,57.9785,57.9063,57.9705,39400.0
2011-02-14 13:50:00,72.26,72.3,72.22,72.26,44300.0,57.9705,58.0025,57.9384,57.9705,44300.0
2011-02-14 14:00:00,72.26,72.29,72.22,72.27,44600.0,57.9705,57.9945,57.9384,57.9785,44600.0
2011-02-14 14:10:00,72.25,72.29,72.23,72.26,52300.0,57.9624,57.9945,57.9464,57.9705,52300.0
2011-02-14 14:20:00,72.26,72.31,72.19,72.31,63800.0,57.9705,58.0106,57.9143,58.0106,63800.0
2011-02-14 14:30:00,72.3,72.46,72.28,72.45,91300.0,58.0025,58.1309,57.9865,58.1229,91300.0
2011-02-14 14:40:00,72.46,72.55,72.44,72.5,166100.0,58.1309,58.2031,58.1149,58.163,166100.0
2011-02-14 14:50:00,72.5,72.5,72.41,72.41,47900.0,58.163,58.163,58.0908,58.0908,47900.0
2011-02-14 15:00:00,72.41,72.49,72.41,72.44,67800.0,58.0908,58.155,58.0908,58.1149,67800.0
2011-02-14 15:10:00,72.44,72.5,72.4,72.45,69600.0,58.1149,58.163,58.0828,58.1229,69600.0
2011-02-14 15:20:00,72.45,72.5,72.4,72.44,94000.0,58.1229,58.163,58.0828,58.1149,94000.0
2011-02-14 15:30:00,72.45,72.46,72.19,72.2,110000.0,58.1229,58.1309,57.9143,57.9223,110000.0
2011-02-14 15:40:00,72.2,72.22,72.15,72.15,134100.0,57.9223,57.9384,57.8822,57.8822,134100.0
2011-02-14 15:50:00,72.15,72.3,72.15,72.27,389500.0,57.8822,58.0025,57.8822,57.9785,389500.0
2011-02-15 09:30:00,71.92,72.02,71.33,71.47,235300.0,57.6977,57.7779,57.2244,57.3367,235300.0
2011-02-15 09:40:00,71.44,71.75,71.36,71.66,206400.0,57.3126,57.5613,57.2484,57.4891,206400.0
2011-02-15 09:50:00,71.67,71.85,71.58,71.7,204500.0,57.4971,57.6415,57.4249,57.5212,204500.0
2011-02-15 10:00:00,71.72,71.76,71.6,71.67,68200.0,57.5372,57.5693,57.441,57.4971,68200.0
2011-02-15 10:10:00,71.67,71.68,71.46,71.49,95600.0,57.4971,57.5052,57.3287,57.3527,95600.0
2011-02-15 10:20:00,71.48,71.53,71.4,71.4,132300.0,57.3447,57.3848,57.2805,57.2805,132300.0
2011-02-15 10:30:00,71.4,71.46,71.37,71.39,96100.0,57.2805,57.3287,57.2565,57.2725,96100.0
2011-02-15 10:40:00,71.39,71.5,71.36,71.38,84300.0,57.2725,57.3607,57.2484,57.2645,84300.0
2011-02-15 10:50:00,71.39,71.57,71.38,71.46,105700.0,57.2725,57.4169,57.2645,57.3287,105700.0
2011-02-15 11:00:00,71.47,71.64,71.47,71.6,112400.0,57.3367,57.4731,57.3367,57.441,112400.0
2011-02-15 11:10:00,71.6,71.7,71.57,71.57,66700.0,57.441,57.5212,57.4169,57.4169,66700.0
2011-02-15 11:20:00,71.56,71.61,71.5,71.51,71200.0,57.4089,57.449,57.3607,57.3688,71200.0
2011-02-15 11:30:00,71.52,71.61,71.48,71.55,42500.0,57.3768,57.449,57.3447,57.4009,42500.0
2011-02-15 11:40:00,71.56,71.59,71.51,71.56,44800.0,57.4089,57.433,57.3688,57.4089,44800.0
2011-02-15 11:50:00,71.57,71.7,71.57,71.65,34900.0,57.4169,57.5212,57.4169,57.4811,34900.0
2011-02-15 12:00:00,71.66,71.69,71.56,71.63,56800.0,57.4891,57.5132,57.4089,57.465,56800.0
2011-02-15 12:10:00,71.62,71.7,71.59,71.66,28800.0,57.457,57.5212,57.433,57.4891,28800.0
2011-02-15 12:20:00,71.66,71.73,71.65,71.65,23200.0,57.4891,57.5453,57.4811,57.4811,23200.0
2011-02-15 12:30:00,71.65,71.66,71.57,71.63,36900.0,57.4811,57.4891,57.4169,57.465,36900.0
2011-02-15 12:40:00,71.64,71.66,71.54,71.57,42900.0,57.4731,57.4891,57.3928,57.4169,42900.0
2011-02-15 12:50:00,71.58,71.58,71.51,71.53,22400.0,57.4249,57.4249,57.3688,57.3848,22400.0
2011-02-15 13:00:00,71.52,71.58,71.51,71.57,23700.0,57.3768,57.4249,57.3688,57.4169,23700.0
2011-02-15 13:10:00,71.56,71.67,71.56,71.65,63000.0,57.4089,57.4971,57.4089,57.4811,63000.0
2011-02-15 13:20:00,71.65,71.67,71.6,71.66,93100.0,57.4811,57.4971,57.441,57.4891,93100.0
2011-02-15 13:30:00,71.66,71.66,71.6,71.63,47900.0,57.4891,57.4891,57.441,57.465,47900.0
2011-02-15 13:40:00,71.64,71.66,71.62,71.63,30300.0,57.4731,57.4891,57.457,57.465,30300.0
2011-02-15 13:50:00,71.64,71.65,71.59,71.62,52800.0,57.4731,57.4811,57.433,57.457,52800.0
2011-02-15 14:00:00,71.63,71.65,71.45,71.45,70800.0,57.465,57.4811,57.3206,57.3206,70800.0
2011-02-15 14:10:00,71.45,71.46,71.3,71.34,103400.0,57.3206,57.3287,57.2003,57.2324,103400.0
2011-02-15 14:20:00,71.32,71.33,71.09,71.15,266200.0,57.2163,57.2244,57.0318,57.08,266200.0
2011-02-15 14:30:00,71.14,71.23,71.11,71.22,110700.0,57.0719,57.1441,57.0479,57.1361,110700.0
2011-02-15 14:40:00,71.22,71.36,71.22,71.35,77800.0,57.1361,57.2484,57.1361,57.2404,77800.0
2011-02-15 14:50:00,71.35,71.51,71.35,71.5,114000.0,57.2404,57.3688,57.2404,57.3607,114000.0
2011-02-15 15:00:00,71.5,71.52,71.47,71.48,99200.0,57.3607,57.3768,57.3367,57.3447,99200.0
2011-02-15 15:10:00,71.48,71.48,71.41,71.45,112900.0,57.3447,57.3447,57.2885,57.3206,112900.0
2011-02-15 15:20:00,71.44,71.48,71.41,71.42,104300.0,57.3126,57.3447,57.2885,57.2966,104300.0
2011-02-15 15:30:00,71.43,71.45,71.36,71.42,157200.0,57.3046,57.3206,57.2484,57.2966,157200.0
2011-02-15 15:40:00,71.43,71.43,71.28,71.31,252000.0,57.3046,57.3046,57.1843,57.2083,252000.0
2011-02-15 15:50:00,71.31,71.44,71.26,71.39,465400.0,57.2083,57.3126,57.1682,57.2725,465400.0
2011-02-16 09:30:00,71.71,71.91,71.46,71.73,175900.0,57.5292,57.6897,57.3287,57.5453,175900.0
2011-02-16 09:40:00,71.73,72.11,71.7,72.09,159100.0,57.5453,57.8501,57.5212,57.8341,159100.0
2011-02-16 09:50:00,72.09,72.28,71.97,72.28,153400.0,57.8341,57.9865,57.7378,57.9865,153400.0
2011-02-16 10:00:00,72.27,72.28,72.11,72.21,116700.0,57.9785,57.9865,57.8501,57.9303,116700.0
2011-02-16 10:10:00,72.21,72.37,72.14,72.36,116500.0,57.9303,58.0587,57.8742,58.0507,116500.0
2011-02-16 10:20:00,72.35,72.56,72.35,72.55,172400.0,58.0427,58.2111,58.0427,58.2031,172400.0
2011-02-16 10:30:00,72.54,72.55,72.42,72.42,91700.0,58.1951,58.2031,58.0988,58.0988,91700.0
2011-02-16 10:40:00,72.41,72.46,72.27,72.35,129400.0,58.0908,58.1309,57.9785,58.0427,129400.0
2011-02-16 10:50:00,72.36,72.38,72.15,72.16,79900.0,58.0507,58.0667,57.8822,57.8902,79900.0
2011-02-16 11:00:00,72.15,72.16,72.06,72.07,72600.0,57.8822,57.8902,57.81,57.818,72600.0
2011-02-16 11:10:00,72.06,72.1,72.02,72.06,59400.0,57.81,57.8421,57.7779,57.81,59400.0
2011-02-16 11:20:00,72.06,72.2,72.02,72.12,123500.0,57.81,57.9223,57.7779,57.8581,123500.0
2011-02-16 11:30:00,72.12,72.14,72.0,72.01,94000.0,57.8581,57.8742,57.7619,57.7699,94000.0
2011-02-16 11:40:00,72.01,72.05,71.99,72.01,73300.0,57.7699,57.802,57.7539,57.7699,73300.0
2011-02-16 11:50:00,72.0,72.0,71.89,71.94,74600.0,57.7619,57.7619,57.6736,57.7137,74600.0
2011-02-16 12:00:00,71.95,71.95,71.56,71.57,198300.0,57.7218,57.7218,57.4089,57.4169,198300.0
2011-02-16 12:10:00,71.56,71.76,71.52,71.7,115400.0,57.4089,57.5693,57.3768,57.5212,115400.0
2011-02-16 12:20:00,71.71,71.83,71.63,71.8,48500.0,57.5292,57.6255,57.465,57.6014,48500.0
2011-02-16 12:30:00,71.79,71.82,71.68,71.76,57100.0,57.5934,57.6175,57.5052,57.5693,57100.0
2011-02-16 12:40:00,71.78,71.87,71.75,71.84,40200.0,57.5854,57.6576,57.5613,57.6335,40200.0
2011-02-16 12:50:00,71.86,71.94,71.8,71.92,60500.0,57.6496,57.7137,57.6014,57.6977,60500.0
2011-02-16 13:00:00,71.91,71.99,71.83,71.99,49400.0,57.6897,57.7539,57.6255,57.7539,49400.0
2011-02-16 13:10:00,71.99,72.04,71.92,71.95,61400.0,57.7539,57.794,57.6977,57.7218,61400.0
2011-02-16 13:20:00,71.95,72.06,71.95,72.03,49400.0,57.7218,57.81,57.7218,57.7859,49400.0
2011-02-16 13:30:00,72.02,72.19,72.02,72.17,80000.0,57.7779,57.9143,57.7779,57.8983,80000.0
2011-02-16 13:40:00,72.17,72.33,72.14,72.29,74600.0,57.8983,58.0266,57.8742,57.9945,74600.0
2011-02-16 13:50:00,72.31,72.36,72.28,72.36,55300.0,58.0106,58.0507,57.9865,58.0507,55300.0
2011-02-16 14:00:00,72.36,72.45,72.28,72.38,101100.0,58.0507,58.1229,57.9865,58.0667,101100.0
2011-02-16 14:10:00,72.4,72.43,72.24,72.24,55000.0,58.0828,58.1068,57.9544,57.9544,55000.0
2011-02-16 14:20:00,72.23,72.36,72.23,72.28,64600.0,57.9464,58.0507,57.9464,57.9865,64600.0
2011-02-16 14:30:00,72.28,72.46,72.28,72.46,86900.0,57.9865,58.1309,57.9865,58.1309,86900.0
2011-02-16 14:40:00,72.45,72.51,72.4,72.48,123000.0,58.1229,58.171,58.0828,58.147,123000.0
2011-02-16 14:50:00,72.49,72.55,72.48,72.52,184500.0,58.155,58.2031,58.147,58.179,184500.0
2011-02-16 15:00:00,72.52,72.58,72.52,72.55,101800.0,58.179,58.2272,58.179,58.2031,101800.0
2011-02-16 15:10:00,72.54,72.62,72.54,72.58,117800.0,58.1951,58.2593,58.1951,58.2272,117800.0
2011-02-16 15:20:00,72.59,72.6,72.53,72.59,95300.0,58.2352,58.2432,58.1871,58.2352,95300.0
2011-02-16 15:30:00,72.58,72.6,72.52,72.53,94100.0,58.2272,58.2432,58.179,58.1871,94100.0
2011-02-16 15:40:00,72.54,72.58,72.47,72.48,251500.0,58.1951,58.2272,58.1389,58.147,251500.0
2011-02-16 15:50:00,72.49,72.52,72.37,72.5,327500.0,58.155,58.179,58.0587,58.163,327500.0
2011-02-17 09:30:00,72.42,72.51,72.35,72.4,130700.0,58.0988,58.171,58.0427,58.0828,130700.0
2011-02-17 09:40:00,72.4,72.43,72.2,72.21,110000.0,58.0828,58.1068,57.9223,57.9303,110000.0
2011-02-17 09:50:00,72.2,72.2,72.06,72.14,70500.0,57.9223,57.9223,57.81,57.8742,70500.0
2011-02-17 10:00:00,72.15,72.29,72.01,72.01,104800.0,57.8822,57.9945,57.7699,57.7699,104800.0
2011-02-17 10:10:00,72.03,72.08,71.94,72.0,90500.0,57.7859,57.8261,57.7137,57.7619,90500.0
2011-02-17 10:20:00,72.0,72.09,71.98,72.08,86300.0,57.7619,57.8341,57.7458,57.8261,86300.0
2011-02-17 10:30:00,72.08,72.13,72.0,72.01,104600.0,57.8261,57.8662,57.7619,57.7699,104600.0
2011-02-17 10:40:00,72.01,72.14,72.0,72.07,67300.0,57.7699,57.8742,57.7619,57.818,67300.0
2011-02-17 10:50:00,72.07,72.17,72.04,72.06,55400.0,57.818,57.8983,57.794,57.81,55400.0
2011-02-17 11:00:00,72.08,72.15,72.06,72.11,54100.0,57.8261,57.8822,57.81,57.8501,54100.0
2011-02-17 11:10:00,72.11,72.2,72.07,72.2,51300.0,57.8501,57.9223,57.818,57.9223,51300.0
2011-02-17 11:20:00,72.2,72.29,72.17,72.2,70300.0,57.9223,57.9945,57.8983,57.9223,70300.0
2011-02-17 11:30:00,72.19,72.2,72.11,72.12,64800.0,57.9143,57.9223,57.8501,57.8581,64800.0
2011-02-17 11:40:00,72.11,72.29,72.11,72.27,74400.0,57.8501,57.9945,57.8501,57.9785,74400.0
2011-02-17 11:50:00,72.27,72.37,72.21,72.22,56900.0,57.9785,58.0587,57.9303,57.9384,56900.0
2011-02-17 12:00:00,72.21,72.26,72.1,72.1,122600.0,57.9303,57.9705,57.8421,57.8421,122600.0
2011-02-17 12:10:00,72.1,72.2,72.07,72.16,66800.0,57.8421,57.9223,57.818,57.8902,66800.0
2011-02-17 12:20:00,72.18,72.2,72.13,72.17,39100.0,57.9063,57.9223,57.8662,57.8983,39100.0
2011-02-17 12:30:00,72.17,72.21,72.15,72.16,27300.0,57.8983,57.9303,57.8822,57.8902,27300.0
2011-02-17 12:40:00,72.16,72.18,72.06,72.07,71300.0,57.8902,57.9063,57.81,57.818,71300.0
2011-02-17 12:50:00,72.07,72.08,72.01,72.01,41100.0,57.818,57.8261,57.7699,57.7699,41100.0
2011-02-17 13:00:00,72.01,72.19,72.01,72.18,49900.0,57.7699,57.9143,57.7699,57.9063,49900.0
2011-02-17 13:10:00,72.18,72.26,72.12,72.22,88700.0,57.9063,57.9705,57.8581,57.9384,88700.0
2011-02-17 13:20:00,72.21,72.28,72.18,72.26,103100.0,57.9303,57.9865,57.9063,57.9705,103100.0
2011-02-17 13:30:00,72.27,72.38,72.26,72.38,53900.0,57.9785,58.0667,57.9705,58.0667,53900.0
2011-02-17 13:40:00,72.38,72.44,72.37,72.39,83100.0,58.0667,58.1149,58.0587,58.0748,83100.0
2011-02-17 13:50:00,72.39,72.39,72.27,72.36,41100.0,58.0748,58.0748,57.9785,58.0507,41100.0
2011-02-17 14:00:00,72.37,72.4,72.31,72.31,37400.0,58.0587,58.0828,58.0106,58.0106,37400.0
2011-02-17 14:10:00,72.31,72.34,72.25,72.34,52600.0,58.0106,58.0346,57.9624,58.0346,52600.0
2011-02-17 14:20:00,72.34,72.34,72.2,72.2,47900.0,58.0346,58.0346,57.9223,57.9223,47900.0
2011-02-17 14:30:00,72.22,72.22,72.12,72.13,45500.0,57.9384,57.9384,57.8581,57.8662,45500.0
2011-02-17 14:40:00,72.13,72.16,72.07,72.11,42500.0,57.8662,57.8902,57.818,57.8501,42500.0
2011-02-17 14:50:00,72.1,72.14,72.04,72.11,50700.0,57.8421,57.8742,57.794,57.8501,50700.0
2011-02-17 15:00:00,72.11,72.14,72.08,72.13,52000.0,57.8501,57.8742,57.8261,57.8662,52000.0
2011-02-17 15:10:00,72.13,72.2,72.12,72.2,59300.0,57.8662,57.9223,57.8581,57.9223,59300.0
2011-02-17 15:20:00,72.19,72.28,72.16,72.18,71400.0,57.9143,57.9865,57.8902,57.9063,71400.0
2011-02-17 15:30:00,72.18,72.24,72.17,72.24,77100.0,57.9063,57.9544,57.8983,57.9544,77100.0
2011-02-17 15:40:00,72.24,72.31,72.18,72.2,143200.0,57.9544,58.0106,57.9063,57.9223,143200.0
2011-02-17 15:50:00,72.19,72.25,72.14,72.22,244200.0,57.9143,57.9624,57.8742,57.9384,244200.0
2011-02-18 09:30:00,72.14,72.48,72.13,72.4,687700.0,57.8742,58.147,57.8662,58.0828,687700.0
2011-02-18 09:40:00,72.4,72.55,72.31,72.53,165400.0,58.0828,58.2031,58.0106,58.1871,165400.0
2011-02-18 09:50:00,72.53,72.68,72.53,72.63,150200.0,58.1871,58.3074,58.1871,58.2673,150200.0
2011-02-18 10:00:00,72.62,72.66,72.48,72.52,117200.0,58.2593,58.2914,58.147,58.179,117200.0
2011-02-18 10:10:00,72.5,72.6,72.46,72.56,32800.0,58.163,58.2432,58.1309,58.2111,32800.0
2011-02-18 10:20:00,72.58,72.72,72.55,72.6,99400.0,58.2272,58.3395,58.2031,58.2432,99400.0
2011-02-18 10:30:00,72.6,72.72,72.59,72.7,136600.0,58.2432,58.3395,58.2352,58.3234,136600.0
2011-02-18 10:40:00,72.7,72.76,72.66,72.75,93000.0,58.3234,58.3716,58.2914,58.3636,93000.0
2011-02-18 10:50:00,72.75,72.85,72.7,72.81,96700.0,58.3636,58.4438,58.3234,58.4117,96700.0
2011-02-18 11:00:00,72.8,72.8,72.68,72.75,147700.0,58.4037,58.4037,58.3074,58.3636,147700.0
2011-02-18 11:10:00,72.77,72.82,72.71,72.79,46900.0,58.3796,58.4197,58.3315,58.3956,46900.0
2011-02-18 11:20:00,72.79,72.89,72.76,72.89,87100.0,58.3956,58.4759,58.3716,58.4759,87100.0
2011-02-18 11:30:00,72.88,73.0,72.87,72.94,94900.0,58.4679,58.5641,58.4598,58.516,94900.0
2011-02-18 11:40:00,72.93,72.97,72.87,72.91,53700.0,58.508,58.5401,58.4598,58.4919,53700.0
2011-02-18 11:50:00,72.91,73.06,72.9,73.03,146300.0,58.4919,58.6123,58.4839,58.5882,146300.0
2011-02-18 12:00:00,73.03,73.2,72.98,73.17,131000.0,58.5882,58.7246,58.5481,58.7005,131000.0
2011-02-18 12:10:00,73.17,73.3,73.17,73.2,144900.0,58.7005,58.8048,58.7005,58.7246,144900.0
2011-02-18 12:20:00,73.21,73.36,73.19,73.35,126700.0,58.7326,58.8529,58.7165,58.8449,126700.0
2011-02-18 12:30:00,73.35,73.42,73.31,73.36,111200.0,58.8449,58.9011,58.8128,58.8529,111200.0
2011-02-18 12:40:00,73.35,73.42,73.24,73.41,117900.0,58.8449,58.9011,58.7567,58.893,117900.0
2011-02-18 12:50:00,73.41,73.49,73.4,73.45,105900.0,58.893,58.9572,58.885,58.9251,105900.0
2011-02-18 13:00:00,73.46,73.5,73.44,73.46,75100.0,58.9332,58.9652,58.9171,58.9332,75100.0
2011-02-18 13:10:00,73.47,73.47,73.39,73.42,70100.0,58.9412,58.9412,58.877,58.9011,70100.0
2011-02-18 13:20:00,73.43,73.52,73.39,73.48,135700.0,58.9091,58.9813,58.877,58.9492,135700.0
2011-02-18 13:30:00,73.48,73.52,73.34,73.34,86800.0,58.9492,58.9813,58.8369,58.8369,86800.0
2011-02-18 13:40:00,73.35,73.45,73.34,73.43,65300.0,58.8449,58.9251,58.8369,58.9091,65300.0
2011-02-18 13:50:00,73.43,73.47,73.4,73.46,70200.0,58.9091,58.9412,58.885,58.9332,70200.0
2011-02-18 14:00:00,73.46,73.46,73.36,73.36,79000.0,58.9332,58.9332,58.8529,58.8529,79000.0
2011-02-18 14:10:00,73.36,73.43,73.29,73.3,88800.0,58.8529,58.9091,58.7968,58.8048,88800.0
2011-02-18 14:20:00,73.31,73.34,73.24,73.24,92600.0,58.8128,58.8369,58.7567,58.7567,92600.0
2011-02-18 14:30:00,73.25,73.29,73.19,73.24,82300.0,58.7647,58.7968,58.7165,58.7567,82300.0
2011-02-18 14:40:00,73.23,73.29,73.2,73.24,65900.0,58.7486,58.7968,58.7246,58.7567,65900.0
2011-02-18 14:50:00,73.25,73.29,73.18,73.28,118800.0,58.7647,58.7968,58.7085,58.7888,118800.0
2011-02-18 15:00:00,73.28,73.3,73.17,73.17,68000.0,58.7888,58.8048,58.7005,58.7005,68000.0
2011-02-18 15:10:00,73.18,73.19,73.11,73.16,141700.0,58.7085,58.7165,58.6524,58.6925,141700.0
2011-02-18 15:20:00,73.15,73.23,73.15,73.15,89700.0,58.6845,58.7486,58.6845,58.6845,89700.0
2011-02-18 15:30:00,73.15,73.16,72.96,72.96,114700.0,58.6845,58.6925,58.532,58.532,114700.0
2011-02-18 15:40:00,72.97,73.07,72.91,73.01,255700.0,58.5401,58.6203,58.4919,58.5721,255700.0
2011-02-18 15:50:00,73.0,73.07,72.97,73.03,457800.0,58.5641,58.6203,58.5401,58.5882,457800.0
2011-02-22 09:30:00,72.35,72.49,71.54,71.7,326600.0,58.0427,58.155,57.3928,57.5212,326600.0
2011-02-22 09:40:00,71.7,71.87,71.42,71.76,197400.0,57.5212,57.6576,57.2966,57.5693,197400.0
2011-02-22 09:50:00,71.76,72.21,71.75,72.2,163000.0,57.5693,57.9303,57.5613,57.9223,163000.0
2011-02-22 10:00:00,72.17,72.2,71.85,71.99,114800.0,57.8983,57.9223,57.6415,57.7539,114800.0
2011-02-22 10:10:00,71.99,72.27,71.94,72.14,113800.0,57.7539,57.9785,57.7137,57.8742,113800.0
2011-02-22 10:20:00,72.14,72.15,71.72,71.79,108000.0,57.8742,57.8822,57.5372,57.5934,108000.0
2011-02-22 10:30:00,71.76,71.9,71.59,71.83,82500.0,57.5693,57.6816,57.433,57.6255,82500.0
2011-02-22 10:40:00,71.84,72.02,71.8,71.97,72700.0,57.6335,57.7779,57.6014,57.7378,72700.0
2011-02-22 10:50:00,71.97,72.1,71.93,71.93,53600.0,57.7378,57.8421,57.7057,57.7057,53600.0
2011-02-22 11:00:00,71.94,72.01,71.84,71.84,122500.0,57.7137,57.7699,57.6335,57.6335,122500.0
2011-02-22 11:10:00,71.87,71.93,71.73,71.76,115100.0,57.6576,57.7057,57.5453,57.5693,115100.0
2011-02-22 11:20:00,71.76,71.85,71.7,71.81,209000.0,57.5693,57.6415,57.5212,57.6094,209000.0
2011-02-22 11:30:00,71.81,71.82,71.64,71.72,136400.0,57.6094,57.6175,57.4731,57.5372,136400.0
2011-02-22 11:40:00,71.7,71.74,71.57,71.63,50600.0,57.5212,57.5533,57.4169,57.465,50600.0
2011-02-22 11:50:00,71.64,71.71,71.55,71.57,86800.0,57.4731,57.5292,57.4009,57.4169,86800.0
2011-02-22 12:00:00,71.57,71.66,71.52,71.57,89100.0,57.4169,57.4891,57.3768,57.4169,89100.0
2011-02-22 12:10:00,71.56,71.61,71.5,71.58,87600.0,57.4089,57.449,57.3607,57.4249,87600.0
2011-02-22 12:20:00,71.57,71.64,71.55,71.61,101900.0,57.4169,57.4731,57.4009,57.449,101900.0
2011-02-22 12:30:00,71.63,71.64,71.45,71.45,82700.0,57.465,57.4731,57.3206,57.3206,82700.0
2011-02-22 12:40:00,71.47,71.51,71.21,71.21,103500.0,57.3367,57.3688,57.1281,57.1281,103500.0
2011-02-22 12:50:00,71.21,71.26,71.14,71.21,66200.0,57.1281,57.1682,57.0719,57.1281,66200.0
2011-02-22 13:00:00,71.2,71.36,71.11,71.27,113100.0,57.1201,57.2484,57.0479,57.1762,113100.0
2011-02-22 13:10:00,71.28,71.33,71.2,71.23,139700.0,57.1843,57.2244,57.1201,57.1441,139700.0
2011-02-22 13:20:00,71.25,71.25,71.05,71.19,68400.0,57.1602,57.1602,56.9997,57.1121,68400.0
2011-02-22 13:30:00,71.19,71.22,71.11,71.2,117800.0,57.1121,57.1361,57.0479,57.1201,117800.0
2011-02-22 13:40:00,71.23,71.26,71.0,71.08,89600.0,57.1441,57.1682,56.9596,57.0238,89600.0
2011-02-22 13:50:00,71.09,71.17,70.95,71.02,101000.0,57.0318,57.096,56.9195,56.9757,101000.0
2011-02-22 14:00:00,71.01,71.08,70.86,70.93,88400.0,56.9676,57.0238,56.8473,56.9035,88400.0
2011-02-22 14:10:00,70.93,70.97,70.87,70.88,87300.0,56.9035,56.9356,56.8553,56.8634,87300.0
2011-02-22 14:20:00,70.86,70.97,70.78,70.94,95100.0,56.8473,56.9356,56.7831,56.9115,95100.0
2011-02-22 14:30:00,70.95,71.06,70.89,70.9,72100.0,56.9195,57.0078,56.8714,56.8794,72100.0
2011-02-22 14:40:00,70.89,71.03,70.86,71.0,92700.0,56.8714,56.9837,56.8473,56.9596,92700.0
2011-02-22 14:50:00,70.99,71.03,70.87,70.9,81600.0,56.9516,56.9837,56.8553,56.8794,81600.0
2011-02-22 15:00:00,70.9,70.95,70.74,70.8,81800.0,56.8794,56.9195,56.751,56.7992,81800.0
2011-02-22 15:10:00,70.77,70.79,70.51,70.52,90300.0,56.7751,56.7912,56.5665,56.5745,90300.0
2011-02-22 15:20:00,70.54,70.62,70.38,70.44,228300.0,56.5906,56.6548,56.4622,56.5104,228300.0
2011-02-22 15:30:00,70.42,70.59,70.42,70.52,205500.0,56.4943,56.6307,56.4943,56.5745,205500.0
2011-02-22 15:40:00,70.53,70.71,70.52,70.67,261500.0,56.5826,56.727,56.5745,56.6949,261500.0
2011-02-22 15:50:00,70.67,70.94,70.66,70.92,488100.0,56.6949,56.9115,56.6869,56.8954,488100.0
2011-02-23 09:30:00,70.94,71.49,70.8,71.3,237100.0,56.9115,57.3527,56.7992,57.2003,237100.0
2011-02-23 09:40:00,71.3,71.49,71.14,71.25,174600.0,57.2003,57.3527,57.0719,57.1602,174600.0
2011-02-23 09:50:00,71.28,71.32,70.82,71.02,185300.0,57.1843,57.2163,56.8152,56.9757,185300.0
2011-02-23 10:00:00,71.04,71.14,70.73,70.78,176300.0,56.9917,57.0719,56.743,56.7831,176300.0
2011-02-23 10:10:00,70.78,70.98,70.67,70.7,159700.0,56.7831,56.9436,56.6949,56.719,159700.0
2011-02-23 10:20:00,70.7,70.97,70.67,70.75,90800.0,56.719,56.9356,56.6949,56.7591,90800.0
2011-02-23 10:30:00,70.77,70.85,70.7,70.77,121600.0,56.7751,56.8393,56.719,56.7751,121600.0
2011-02-23 10:40:00,70.73,70.73,70.57,70.62,77900.0,56.743,56.743,56.6147,56.6548,77900.0
2011-02-23 10:50:00,70.61,70.78,70.53,70.78,111000.0,56.6467,56.7831,56.5826,56.7831,111000.0
2011-02-23 11:00:00,70.8,70.88,70.73,70.88,109700.0,56.7992,56.8634,56.743,56.8634,109700.0
2011-02-23 11:10:00,70.86,70.92,70.6,70.61,84900.0,56.8473,56.8954,56.6387,56.6467,84900.0
2011-02-23 11:20:00,70.61,70.64,70.5,70.51,72800.0,56.6467,56.6708,56.5585,56.5665,72800.0
2011-02-23 11:30:00,70.51,70.68,70.46,70.68,178500.0,56.5665,56.7029,56.5264,56.7029,178500.0
2011-02-23 11:40:00,70.67,70.68,70.54,70.61,120000.0,56.6949,56.7029,56.5906,56.6467,120000.0
2011-02-23 11:50:00,70.62,70.68,70.48,70.52,77000.0,56.6548,56.7029,56.5425,56.5745,77000.0
2011-02-23 12:00:00,70.53,70.55,70.43,70.5,264500.0,56.5826,56.5986,56.5023,56.5585,264500.0
2011-02-23 12:10:00,70.49,70.55,70.45,70.52,143800.0,56.5505,56.5986,56.5184,56.5745,143800.0
2011-02-23 12:20:00,70.5,70.61,70.42,70.45,110600.0,56.5585,56.6467,56.4943,56.5184,110600.0
2011-02-23 12:30:00,70.45,70.54,70.38,70.53,94100.0,56.5184,56.5906,56.4622,56.5826,94100.0
2011-02-23 12:40:00,70.51,70.55,70.18,70.36,119600.0,56.5665,56.5986,56.3018,56.4462,119600.0
2011-02-23 12:50:00,70.36,70.44,70.2,70.32,71400.0,56.4462,56.5104,56.3178,56.4141,71400.0
2011-02-23 13:00:00,70.32,70.33,70.1,70.14,78300.0,56.4141,56.4221,56.2376,56.2697,78300.0
2011-02-23 13:10:00,70.14,70.22,70.0,70.05,149000.0,56.2697,56.3339,56.1574,56.1975,149000.0
2011-02-23 13:20:00,70.06,70.38,70.04,70.37,88900.0,56.2055,56.4622,56.1895,56.4542,88900.0
2011-02-23 13:30:00,70.38,70.38,70.09,70.23,122000.0,56.4622,56.4622,56.2296,56.3419,122000.0
2011-02-23 13:40:00,70.22,70.33,70.14,70.28,129000.0,56.3339,56.4221,56.2697,56.382,129000.0
2011-02-23 13:50:00,70.27,70.42,70.25,70.3,131400.0,56.374,56.4943,56.3579,56.3981,131400.0
2011-02-23 14:00:00,70.3,70.34,70.17,70.19,93000.0,56.3981,56.4301,56.2938,56.3098,93000.0
2011-02-23 14:10:00,70.18,70.2,70.01,70.2,150700.0,56.3018,56.3178,56.1654,56.3178,150700.0
2011-02-23 14:20:00,70.21,70.38,70.2,70.2,124300.0,56.3258,56.4622,56.3178,56.3178,124300.0
2011-02-23 14:30:00,70.2,70.28,70.11,70.11,90200.0,56.3178,56.382,56.2456,56.2456,90200.0
2011-02-23 14:40:00,70.11,70.17,70.04,70.11,95000.0,56.2456,56.2938,56.1895,56.2456,95000.0
2011-02-23 14:50:00,70.1,70.25,70.05,70.25,89800.0,56.2376,56.3579,56.1975,56.3579,89800.0
2011-02-23 15:00:00,70.25,70.34,70.21,70.22,68400.0,56.3579,56.4301,56.3258,56.3339,68400.0
2011-02-23 15:10:00,70.21,70.32,70.16,70.18,96300.0,56.3258,56.4141,56.2857,56.3018,96300.0
2011-02-23 15:20:00,70.19,70.39,70.19,70.29,159700.0,56.3098,56.4703,56.3098,56.39,159700.0
2011-02-23 15:30:00,70.3,70.34,70.16,70.34,127200.0,56.3981,56.4301,56.2857,56.4301,127200.0
2011-02-23 15:40:00,70.34,70.37,70.1,70.22,207900.0,56.4301,56.4542,56.2376,56.3339,207900.0
2011-02-23 15:50:00,70.21,70.27,70.12,70.24,293900.0,56.3258,56.374,56.2536,56.3499,293900.0
2011-02-24 09:30:00,70.35,71.19,70.25,71.16,279200.0,56.4382,57.1121,56.3579,57.088,279200.0
2011-02-24 09:40:00,71.16,72.5,71.15,71.79,618000.0,57.088,58.163,57.08,57.5934,618000.0
2011-02-24 09:50:00,71.79,72.19,71.74,72.11,198000.0,57.5934,57.9143,57.5533,57.8501,198000.0
2011-02-24 10:00:00,72.07,72.1,71.64,72.03,165000.0,57.818,57.8421,57.4731,57.7859,165000.0
2011-02-24 10:10:00,72.0,72.1,71.73,72.03,135900.0,57.7619,57.8421,57.5453,57.7859,135900.0
2011-02-24 10:20:00,72.04,72.3,71.73,71.77,169600.0,57.794,58.0025,57.5453,57.5774,169600.0
2011-02-24 10:30:00,71.79,71.79,71.33,71.35,147500.0,57.5934,57.5934,57.2244,57.2404,147500.0
2011-02-24 10:40:00,71.33,71.4,71.18,71.26,154100.0,57.2244,57.2805,57.104,57.1682,154100.0
2011-02-24 10:50:00,71.25,71.3,70.84,70.94,190000.0,57.1602,57.2003,56.8313,56.9115,190000.0
2011-02-24 11:00:00,70.92,70.97,70.71,70.79,191600.0,56.8954,56.9356,56.727,56.7912,191600.0
2011-02-24 11:10:00,70.79,70.79,70.5,70.56,189700.0,56.7912,56.7912,56.5585,56.6066,189700.0
2011-02-24 11:20:00,70.57,70.62,70.38,70.59,212200.0,56.6147,56.6548,56.4622,56.6307,212200.0
2011-02-24 11:30:00,70.59,70.8,70.35,70.48,163200.0,56.6307,56.7992,56.4382,56.5425,163200.0
2011-02-24 11:40:00,70.46,70.57,70.15,70.21,118900.0,56.5264,56.6147,56.2777,56.3258,118900.0
2011-02-24 11:50:00,70.2,70.48,70.09,70.39,101800.0,56.3178,56.5425,56.2296,56.4703,101800.0
2011-02-24 12:00:00,70.37,70.51,70.2,70.21,76300.0,56.4542,56.5665,56.3178,56.3258,76300.0
2011-02-24 12:10:00,70.21,70.67,70.2,70.65,113600.0,56.3258,56.6949,56.3178,56.6788,113600.0
2011-02-24 12:20:00,70.65,70.8,70.43,70.45,64000.0,56.6788,56.7992,56.5023,56.5184,64000.0
2011-02-24 12:30:00,70.47,70.69,70.46,70.68,43600.0,56.5344,56.7109,56.5264,56.7029,43600.0
2011-02-24 12:40:00,70.68,70.69,70.52,70.69,68000.0,56.7029,56.7109,56.5745,56.7109,68000.0
2011-02-24 12:50:00,70.69,70.94,70.66,70.91,84200.0,56.7109,56.9115,56.6869,56.8874,84200.0
2011-02-24 13:00:00,70.91,70.97,70.75,70.84,97600.0,56.8874,56.9356,56.7591,56.8313,97600.0
2011-02-24 13:10:00,70.82,70.94,70.77,70.9,78400.0,56.8152,56.9115,56.7751,56.8794,78400.0
2011-02-24 13:20:00,70.89,70.9,70.58,70.76,66500.0,56.8714,56.8794,56.6227,56.7671,66500.0
2011-02-24 13:30:00,70.74,70.91,70.72,70.9,83700.0,56.751,56.8874,56.735,56.8794,83700.0
2011-02-24 13:40:00,70.89,70.9,70.56,70.63,63700.0,56.8714,56.8794,56.6066,56.6628,63700.0
2011-02-24 13:50:00,70.63,70.69,70.51,70.67,80000.0,56.6628,56.7109,56.5665,56.6949,80000.0
2011-02-24 14:00:00,70.68,70.88,70.64,70.83,75000.0,56.7029,56.8634,56.6708,56.8232,75000.0
2011-02-24 14:10:00,70.84,71.06,70.79,70.99,105800.0,56.8313,57.0078,56.7912,56.9516,105800.0
2011-02-24 14:20:00,70.98,71.1,70.87,70.91,79900.0,56.9436,57.0399,56.8553,56.8874,79900.0
2011-02-24 14:30:00,70.9,71.17,70.79,71.08,149800.0,56.8794,57.096,56.7912,57.0238,149800.0
2011-02-24 14:40:00,71.07,71.13,70.95,71.11,119600.0,57.0158,57.0639,56.9195,57.0479,119600.0
2011-02-24 14:50:00,71.12,71.13,70.84,71.01,73800.0,57.0559,57.0639,56.8313,56.9676,73800.0
2011-02-24 15:00:00,71.03,71.29,71.0,71.28,162200.0,56.9837,57.1923,56.9596,57.1843,162200.0
2011-02-24 15:10:00,71.29,71.29,71.1,71.25,124500.0,57.1923,57.1923,57.0399,57.1602,124500.0
2011-02-24 15:20:00,71.26,71.29,71.12,71.15,152100.0,57.1682,57.1923,57.0559,57.08,152100.0
2011-02-24 15:30:00,71.16,71.21,70.98,71.0,228500.0,57.088,57.1281,56.9436,56.9596,228500.0
2011-02-24 15:40:00,71.0,71.0,70.77,70.77,249700.0,56.9596,56.9596,56.7751,56.7751,249700.0
2011-02-24 15:50:00,70.77,70.81,70.58,70.76,516600.0,56.7751,56.8072,56.6227,56.7671,516600.0
2011-02-25 09:30:00,73.94,74.29,72.9,73.1,1477400.0,59.3182,59.599,58.4839,58.6443,1477400.0
2011-02-25 09:40:00,73.16,73.16,72.65,73.0,544000.0,58.6925,58.6925,58.2833,58.5641,544000.0
2011-02-25 09:50:00,72.99,73.04,72.56,72.8,287300.0,58.5561,58.5962,58.2111,58.4037,287300.0
2011-02-25 10:00:00,72.8,72.93,72.72,72.86,263200.0,58.4037,58.508,58.3395,58.4518,263200.0
2011-02-25 10:10:00,72.87,73.15,72.66,72.82,359900.0,58.4598,58.6845,58.2914,58.4197,359900.0
2011-02-25 10:20:00,72.85,72.9,72.54,72.59,150300.0,58.4438,58.4839,58.1951,58.2352,150300.0
2011-02-25 10:30:00,72.6,72.78,72.55,72.67,169200.0,58.2432,58.3876,58.2031,58.2994,169200.0
2011-02-25 10:40:00,72.66,72.67,72.42,72.59,189300.0,58.2914,58.2994,58.0988,58.2352,189300.0
2011-02-25 10:50:00,72.59,72.74,72.54,72.6,197100.0,58.2352,58.3555,58.1951,58.2432,197100.0
2011-02-25 11:00:00,72.62,72.65,72.45,72.62,147800.0,58.2593,58.2833,58.1229,58.2593,147800.0
2011-02-25 11:10:00,72.62,72.65,72.54,72.62,97900.0,58.2593,58.2833,58.1951,58.2593,97900.0
2011-02-25 11:20:00,72.62,72.63,72.27,72.34,191400.0,58.2593,58.2673,57.9785,58.0346,191400.0
2011-02-25 11:30:00,72.34,72.5,72.29,72.29,107200.0,58.0346,58.163,57.9945,57.9945,107200.0
2011-02-25 11:40:00,72.3,72.3,72.06,72.19,160300.0,58.0025,58.0025,57.81,57.9143,160300.0
2011-02-25 11:50:00,72.16,72.34,72.08,72.31,131600.0,57.8902,58.0346,57.8261,58.0106,131600.0
2011-02-25 12:00:00,72.3,72.55,72.27,72.46,103200.0,58.0025,58.2031,57.9785,58.1309,103200.0
2011-02-25 12:10:00,72.47,72.55,72.35,72.52,71400.0,58.1389,58.2031,58.0427,58.179,71400.0
2011-02-25 12:20:00,72.5,72.57,72.49,72.49,72100.0,58.163,58.2192,58.155,58.155,72100.0
2011-02-25 12:30:00,72.49,72.53,72.38,72.42,78200.0,58.155,58.1871,58.0667,58.0988,78200.0
2011-02-25 12:40:00,72.43,72.5,72.39,72.5,65300.0,58.1068,58.163,58.0748,58.163,65300.0
2011-02-25 12:50:00,72.49,72.55,72.47,72.55,73900.0,58.155,58.2031,58.1389,58.2031,73900.0
2011-02-25 13:00:00,72.54,72.55,72.44,72.54,57900.0,58.1951,58.2031,58.1149,58.1951,57900.0
2011-02-25 13:10:00,72.54,72.83,72.52,72.83,183100.0,58.1951,58.4277,58.179,58.4277,183100.0
2011-02-25 13:20:00,72.82,72.97,72.79,72.94,154400.0,58.4197,58.5401,58.3956,58.516,154400.0
2011-02-25 13:30:00,72.93,72.97,72.71,72.96,156200.0,58.508,58.5401,58.3315,58.532,156200.0
2011-02-25 13:40:00,72.96,73.1,72.96,73.03,174200.0,58.532,58.6443,58.532,58.5882,174200.0
2011-02-25 13:50:00,73.02,73.1,72.93,73.02,92200.0,58.5802,58.6443,58.508,58.5802,92200.0
2011-02-25 14:00:00,73.02,73.03,72.72,72.98,116000.0,58.5802,58.5882,58.3395,58.5481,116000.0
2011-02-25 14:10:00,72.99,72.99,72.91,72.92,67900.0,58.5561,58.5561,58.4919,58.4999,67900.0
2011-02-25 14:20:00,72.93,72.98,72.8,72.84,91400.0,58.508,58.5481,58.4037,58.4358,91400.0
2011-02-25 14:30:00,72.83,72.91,72.8,72.88,108700.0,58.4277,58.4919,58.4037,58.4679,108700.0
2011-02-25 14:40:00,72.88,72.92,72.84,72.89,71500.0,58.4679,58.4999,58.4358,58.4759,71500.0
2011-02-25 14:50:00,72.89,72.92,72.79,72.87,78600.0,58.4759,58.4999,58.3956,58.4598,78600.0
2011-02-25 15:00:00,72.88,72.89,72.78,72.84,81200.0,58.4679,58.4759,58.3876,58.4358,81200.0
2011-02-25 15:10:00,72.84,72.86,72.68,72.68,105900.0,58.4358,58.4518,58.3074,58.3074,105900.0
2011-02-25 15:20:00,72.69,72.69,72.54,72.62,103900.0,58.3154,58.3154,58.1951,58.2593,103900.0
2011-02-25 15:30:00,72.62,72.65,72.5,72.51,99600.0,58.2593,58.2833,58.163,58.171,99600.0
2011-02-25 15:40:00,72.51,72.52,72.41,72.5,212300.0,58.171,58.179,58.0908,58.163,212300.0
2011-02-25 15:50:00,72.49,72.5,72.23,72.31,510500.0,58.155,58.163,57.9464,58.0106,510500.0
2011-02-28 09:30:00,72.47,72.49,72.0,72.22,259500.0,58.1389,58.155,57.7619,57.9384,259500.0
2011-02-28 09:40:00,72.19,72.22,71.8,71.92,264300.0,57.9143,57.9384,57.6014,57.6977,264300.0
2011-02-28 09:50:00,71.9,72.48,71.7,72.4,211300.0,57.6816,58.147,57.5212,58.0828,211300.0
2011-02-28 10:00:00,72.41,72.62,72.4,72.46,97300.0,58.0908,58.2593,58.0828,58.1309,97300.0
2011-02-28 10:10:00,72.48,72.59,72.41,72.56,93800.0,58.147,58.2352,58.0908,58.2111,93800.0
2011-02-28 10:20:00,72.59,72.9,72.53,72.8,139600.0,58.2352,58.4839,58.1871,58.4037,139600.0
2011-02-28 10:30:00,72.8,72.87,72.65,72.65,78500.0,58.4037,58.4598,58.2833,58.2833,78500.0
2011-02-28 10:40:00,72.64,72.77,72.62,72.68,75500.0,58.2753,58.3796,58.2593,58.3074,75500.0
2011-02-28 10:50:00,72.69,72.73,72.55,72.65,52800.0,58.3154,58.3475,58.2031,58.2833,52800.0
2011-02-28 11:00:00,72.65,72.65,72.4,72.41,85900.0,58.2833,58.2833,58.0828,58.0908,85900.0
2011-02-28 11:10:00,72.41,72.56,72.39,72.44,59800.0,58.0908,58.2111,58.0748,58.1149,59800.0
2011-02-28 11:20:00,72.45,72.46,72.31,72.35,46200.0,58.1229,58.1309,58.0106,58.0427,46200.0
2011-02-28 11:30:00,72.34,72.36,72.19,72.26,62000.0,58.0346,58.0507,57.9143,57.9705,62000.0
2011-02-28 11:40:00,72.26,72.35,72.25,72.31,77900.0,57.9705,58.0427,57.9624,58.0106,77900.0
2011-02-28 11:50:00,72.31,72.37,72.3,72.31,51300.0,58.0106,58.0587,58.0025,58.0106,51300.0
2011-02-28 12:00:00,72.31,72.31,72.16,72.2,68100.0,58.0106,58.0106,57.8902,57.9223,68100.0
2011-02-28 12:10:00,72.2,72.2,72.06,72.08,58500.0,57.9223,57.9223,57.81,57.8261,58500.0
2011-02-28 12:20:00,72.08,72.29,72.08,72.25,55100.0,57.8261,57.9945,57.8261,57.9624,55100.0
2011-02-28 12:30:00,72.26,72.29,72.22,72.25,50100.0,57.9705,57.9945,57.9384,57.9624,50100.0
2011-02-28 12:40:00,72.25,72.3,72.13,72.13,67500.0,57.9624,58.0025,57.8662,57.8662,67500.0
2011-02-28 12:50:00,72.13,72.21,72.01,72.01,69300.0,57.8662,57.9303,57.7699,57.7699,69300.0
2011-02-28 13:00:00,72.01,72.02,71.9,71.99,84200.0,57.7699,57.7779,57.6816,57.7539,84200.0
2011-02-28 13:10:00,71.99,72.03,71.92,71.98,41000.0,57.7539,57.7859,57.6977,57.7458,41000.0
2011-02-28 13:20:00,71.96,72.02,71.84,71.88,52300.0,57.7298,57.7779,57.6335,57.6656,52300.0
2011-02-28 13:30:00,71.88,71.97,71.84,71.92,40700.0,57.6656,57.7378,57.6335,57.6977,40700.0
2011-02-28 13:40:00,71.92,71.97,71.85,71.88,41700.0,57.6977,57.7378,57.6415,57.6656,41700.0
2011-02-28 13:50:00,71.88,71.88,71.77,71.77,23700.0,57.6656,57.6656,57.5774,57.5774,23700.0
2011-02-28 14:00:00,71.77,71.82,71.75,71.76,53200.0,57.5774,57.6175,57.5613,57.5693,53200.0
2011-02-28 14:10:00,71.76,71.85,71.75,71.79,39100.0,57.5693,57.6415,57.5613,57.5934,39100.0
2011-02-28 14:20:00,71.79,71.82,71.76,71.76,54900.0,57.5934,57.6175,57.5693,57.5693,54900.0
2011-02-28 14:30:00,71.78,71.86,71.78,71.81,69500.0,57.5854,57.6496,57.5854,57.6094,69500.0
2011-02-28 14:40:00,71.8,71.89,71.79,71.79,60300.0,57.6014,57.6736,57.5934,57.5934,60300.0
2011-02-28 14:50:00,71.79,71.94,71.76,71.94,71300.0,57.5934,57.7137,57.5693,57.7137,71300.0
2011-02-28 15:00:00,71.94,71.94,71.76,71.78,59600.0,57.7137,57.7137,57.5693,57.5854,59600.0
2011-02-28 15:10:00,71.78,71.82,71.75,71.76,86700.0,57.5854,57.6175,57.5613,57.5693,86700.0
2011-02-28 15:20:00,71.76,71.85,71.76,71.82,73000.0,57.5693,57.6415,57.5693,57.6175,73000.0
2011-02-28 15:30:00,71.82,71.93,71.79,71.91,111300.0,57.6175,57.7057,57.5934,57.6897,111300.0
2011-02-28 15:40:00,71.91,71.92,71.82,71.89,146900.0,57.6897,57.6977,57.6175,57.6736,146900.0
2011-02-28 15:50:00,71.89,72.02,71.87,72.02,364300.0,57.6736,57.7779,57.6576,57.7779,364300.0
2011-03-01 09:30:00,71.93,72.23,71.79,71.9,224400.0,57.7057,57.9464,57.5934,57.6816,224400.0
2011-03-01 09:40:00,71.88,71.91,71.72,71.84,205300.0,57.6656,57.6897,57.5372,57.6335,205300.0
2011-03-01 09:50:00,71.84,71.84,71.53,71.69,101200.0,57.6335,57.6335,57.3848,57.5132,101200.0
2011-03-01 10:00:00,71.65,71.87,71.54,71.7,168300.0,57.4811,57.6576,57.3928,57.5212,168300.0
2011-03-01 10:10:00,71.68,71.69,71.54,71.59,146800.0,57.5052,57.5132,57.3928,57.433,146800.0
2011-03-01 10:20:00,71.57,71.78,71.49,71.5,114300.0,57.4169,57.5854,57.3527,57.3607,114300.0
2011-03-01 10:30:00,71.48,71.48,71.25,71.36,141000.0,57.3447,57.3447,57.1602,57.2484,141000.0
2011-03-01 10:40:00,71.36,71.4,71.25,71.25,77000.0,57.2484,57.2805,57.1602,57.1602,77000.0
2011-03-01 10:50:00,71.26,71.62,71.25,71.5,69300.0,57.1682,57.457,57.1602,57.3607,69300.0
2011-03-01 11:00:00,71.48,71.6,71.44,71.46,68800.0,57.3447,57.441,57.3126,57.3287,68800.0
2011-03-01 11:10:00,71.46,71.58,71.36,71.44,73700.0,57.3287,57.4249,57.2484,57.3126,73700.0
2011-03-01 11:20:00,71.44,71.46,71.2,71.2,72400.0,57.3126,57.3287,57.1201,57.1201,72400.0
2011-03-01 11:30:00,71.18,71.21,71.08,71.11,136000.0,57.104,57.1281,57.0238,57.0479,136000.0
2011-03-01 11:40:00,71.11,71.27,71.08,71.12,100200.0,57.0479,57.1762,57.0238,57.0559,100200.0
2011-03-01 11:50:00,71.11,71.11,70.84,70.86,111700.0,57.0479,57.0479,56.8313,56.8473,111700.0
2011-03-01 12:00:00,70.86,70.91,70.77,70.85,95600.0,56.8473,56.8874,56.7751,56.8393,95600.0
2011-03-01 12:10:00,70.83,70.86,70.64,70.65,91400.0,56.8232,56.8473,56.6708,56.6788,91400.0
2011-03-01 12:20:00,70.64,70.69,70.53,70.65,86200.0,56.6708,56.7109,56.5826,56.6788,86200.0
2011-03-01 12:30:00,70.67,70.84,70.63,70.73,52900.0,56.6949,56.8313,56.6628,56.743,52900.0
2011-03-01 12:40:00,70.73,70.85,70.73,70.75,37600.0,56.743,56.8393,56.743,56.7591,37600.0
2011-03-01 12:50:00,70.75,70.86,70.68,70.74,46200.0,56.7591,56.8473,56.7029,56.751,46200.0
2011-03-01 13:00:00,70.72,70.72,70.59,70.71,66100.0,56.735,56.735,56.6307,56.727,66100.0
2011-03-01 13:10:00,70.69,70.81,70.61,70.64,51500.0,56.7109,56.8072,56.6467,56.6708,51500.0
2011-03-01 13:20:00,70.62,70.73,70.48,70.6,83800.0,56.6548,56.743,56.5425,56.6387,83800.0
2011-03-01 13:30:00,70.57,70.68,70.52,70.6,55000.0,56.6147,56.7029,56.5745,56.6387,55000.0
2011-03-01 13:40:00,70.58,70.6,70.42,70.42,56100.0,56.6227,56.6387,56.4943,56.4943,56100.0
2011-03-01 13:50:00,70.42,70.59,70.41,70.5,56000.0,56.4943,56.6307,56.4863,56.5585,56000.0
2011-03-01 14:00:00,70.48,70.48,70.32,70.44,150200.0,56.5425,56.5425,56.4141,56.5104,150200.0
2011-03-01 14:10:00,70.43,70.51,70.31,70.46,62800.0,56.5023,56.5665,56.4061,56.5264,62800.0
2011-03-01 14:20:00,70.48,70.48,70.25,70.26,82500.0,56.5425,56.5425,56.3579,56.366,82500.0
2011-03-01 14:30:00,70.26,70.28,70.09,70.11,128400.0,56.366,56.382,56.2296,56.2456,128400.0
2011-03-01 14:40:00,70.11,70.21,70.09,70.14,106300.0,56.2456,56.3258,56.2296,56.2697,106300.0
2011-03-01 14:50:00,70.15,70.28,70.09,70.12,102300.0,56.2777,56.382,56.2296,56.2536,102300.0
2011-03-01 15:00:00,70.13,70.24,70.01,70.03,105100.0,56.2617,56.3499,56.1654,56.1814,105100.0
2011-03-01 15:10:00,70.03,70.39,69.99,70.37,266900.0,56.1814,56.4703,56.1494,56.4542,266900.0
2011-03-01 15:20:00,70.38,70.45,70.19,70.19,167500.0,56.4622,56.5184,56.3098,56.3098,167500.0
2011-03-01 15:30:00,70.19,70.34,70.17,70.27,139600.0,56.3098,56.4301,56.2938,56.374,139600.0
2011-03-01 15:40:00,70.27,70.35,70.17,70.2,302600.0,56.374,56.4382,56.2938,56.3178,302600.0
2011-03-01 15:50:00,70.2,70.22,70.08,70.1,379600.0,56.3178,56.3339,56.2216,56.2376,379600.0
2011-03-02 09:30:00,70.11,70.4,69.83,69.85,203700.0,56.2456,56.4783,56.021,56.037,203700.0
2011-03-02 09:40:00,69.89,70.0,69.77,69.95,201900.0,56.0691,56.1574,55.9729,56.1173,201900.0
2011-03-02 09:50:00,69.94,70.05,69.81,69.95,170000.0,56.1092,56.1975,56.005,56.1173,170000.0
2011-03-02 10:00:00,69.95,70.08,69.89,69.93,145300.0,56.1173,56.2216,56.0691,56.1012,145300.0
2011-03-02 10:10:00,69.94,69.97,69.74,69.76,155400.0,56.1092,56.1333,55.9488,55.9648,155400.0
2011-03-02 10:20:00,69.77,69.79,69.5,69.65,286700.0,55.9729,55.9889,55.7563,55.8766,286700.0
2011-03-02 10:30:00,69.65,70.09,69.61,70.07,230100.0,55.8766,56.2296,55.8445,56.2135,230100.0
2011-03-02 10:40:00,70.07,70.15,69.86,69.91,122100.0,56.2135,56.2777,56.0451,56.0852,122100.0
2011-03-02 10:50:00,69.91,70.0,69.8,69.8,121900.0,56.0852,56.1574,55.9969,55.9969,121900.0
2011-03-02 11:00:00,69.81,69.81,69.56,69.61,184600.0,56.005,56.005,55.8044,55.8445,184600.0
2011-03-02 11:10:00,69.61,69.63,69.41,69.46,247100.0,55.8445,55.8605,55.6841,55.7242,247100.0
2011-03-02 11:20:00,69.48,69.73,69.47,69.6,116400.0,55.7402,55.9408,55.7322,55.8365,116400.0
2011-03-02 11:30:00,69.6,69.61,68.95,68.97,544900.0,55.8365,55.8445,55.315,55.3311,544900.0
2011-03-02 11:40:00,68.97,69.01,68.68,68.76,309600.0,55.3311,55.3632,55.0984,55.1626,309600.0
2011-03-02 11:50:00,68.76,68.95,68.76,68.88,183500.0,55.1626,55.315,55.1626,55.2589,183500.0
2011-03-02 12:00:00,68.87,69.04,68.79,68.87,170200.0,55.2508,55.3872,55.1867,55.2508,170200.0
2011-03-02 12:10:00,68.88,68.97,68.6,68.91,190300.0,55.2589,55.3311,55.0342,55.2829,190300.0
2011-03-02 12:20:00,68.89,69.13,68.89,68.96,143600.0,55.2669,55.4594,55.2669,55.323,143600.0
2011-03-02 12:30:00,68.94,69.01,68.92,68.98,84700.0,55.307,55.3632,55.2909,55.3391,84700.0
2011-03-02 12:40:00,68.98,69.02,68.94,69.0,76400.0,55.3391,55.3712,55.307,55.3551,76400.0
2011-03-02 12:50:00,69.0,69.03,68.92,68.98,100700.0,55.3551,55.3792,55.2909,55.3391,100700.0
2011-03-02 13:00:00,68.96,69.02,68.91,68.91,134700.0,55.323,55.3712,55.2829,55.2829,134700.0
2011-03-02 13:10:00,68.91,69.01,68.84,68.91,107600.0,55.2829,55.3632,55.2268,55.2829,107600.0
2011-03-02 13:20:00,68.9,69.02,68.83,68.96,118800.0,55.2749,55.3712,55.2187,55.323,118800.0
2011-03-02 13:30:00,68.97,69.01,68.9,68.96,72300.0,55.3311,55.3632,55.2749,55.323,72300.0
2011-03-02 13:40:00,68.96,68.96,68.75,68.81,101100.0,55.323,55.323,55.1546,55.2027,101100.0
2011-03-02 13:50:00,68.81,68.91,68.71,68.83,89900.0,55.2027,55.2829,55.1225,55.2187,89900.0
2011-03-02 14:00:00,68.84,68.9,68.7,68.88,140900.0,55.2268,55.2749,55.1145,55.2589,140900.0
2011-03-02 14:10:00,68.88,69.0,68.86,68.95,112900.0,55.2589,55.3551,55.2428,55.315,112900.0
2011-03-02 14:20:00,68.94,69.06,68.91,68.99,115000.0,55.307,55.4033,55.2829,55.3471,115000.0
2011-03-02 14:30:00,68.99,69.29,68.98,69.24,140900.0,55.3471,55.5878,55.3391,55.5477,140900.0
2011-03-02 14:40:00,69.26,69.43,69.25,69.39,142100.0,55.5637,55.7001,55.5557,55.668,142100.0
2011-03-02 14:50:00,69.39,69.4,69.27,69.29,94600.0,55.668,55.676,55.5717,55.5878,94600.0
2011-03-02 15:00:00,69.3,69.6,69.3,69.6,115500.0,55.5958,55.8365,55.5958,55.8365,115500.0
2011-03-02 15:10:00,69.6,69.61,69.52,69.58,76200.0,55.8365,55.8445,55.7723,55.8204,76200.0
2011-03-02 15:20:00,69.6,69.64,69.52,69.53,95000.0,55.8365,55.8686,55.7723,55.7803,95000.0
2011-03-02 15:30:00,69.52,69.57,69.43,69.54,184600.0,55.7723,55.8124,55.7001,55.7883,184600.0
2011-03-02 15:40:00,69.55,69.62,69.46,69.55,293100.0,55.7964,55.8525,55.7242,55.7964,293100.0
2011-03-02 15:50:00,69.54,69.6,69.44,69.54,423700.0,55.7883,55.8365,55.7081,55.7883,423700.0
2011-03-03 09:30:00,70.13,70.55,70.13,70.15,191900.0,56.2617,56.5986,56.2617,56.2777,191900.0
2011-03-03 09:40:00,70.17,70.83,70.16,70.81,233000.0,56.2938,56.8232,56.2857,56.8072,233000.0
2011-03-03 09:50:00,70.81,70.97,70.77,70.92,146100.0,56.8072,56.9356,56.7751,56.8954,146100.0
2011-03-03 10:00:00,70.91,70.99,70.66,70.83,120100.0,56.8874,56.9516,56.6869,56.8232,120100.0
2011-03-03 10:10:00,70.82,71.08,70.81,70.96,121600.0,56.8152,57.0238,56.8072,56.9275,121600.0
2011-03-03 10:20:00,70.96,71.09,70.86,71.02,97600.0,56.9275,57.0318,56.8473,56.9757,97600.0
2011-03-03 10:30:00,71.02,71.05,70.87,70.88,79300.0,56.9757,56.9997,56.8553,56.8634,79300.0
2011-03-03 10:40:00,70.88,71.08,70.87,70.97,112200.0,56.8634,57.0238,56.8553,56.9356,112200.0
2011-03-03 10:50:00,70.97,70.98,70.8,70.85,62300.0,56.9356,56.9436,56.7992,56.8393,62300.0
2011-03-03 11:00:00,70.87,71.09,70.87,71.08,63600.0,56.8553,57.0318,56.8553,57.0238,63600.0
2011-03-03 11:10:00,71.09,71.14,70.96,70.97,78500.0,57.0318,57.0719,56.9275,56.9356,78500.0
2011-03-03 11:20:00,70.98,70.99,70.85,70.88,72700.0,56.9436,56.9516,56.8393,56.8634,72700.0
2011-03-03 11:30:00,70.89,70.98,70.87,70.9,51100.0,56.8714,56.9436,56.8553,56.8794,51100.0
2011-03-03 11:40:00,70.92,71.17,70.88,71.14,71900.0,56.8954,57.096,56.8634,57.0719,71900.0
2011-03-03 11:50:00,71.13,71.36,71.13,71.32,100500.0,57.0639,57.2484,57.0639,57.2163,100500.0
2011-03-03 12:00:00,71.31,71.33,71.1,71.13,58500.0,57.2083,57.2244,57.0399,57.0639,58500.0
2011-03-03 12:10:00,71.14,71.15,70.9,70.93,79500.0,57.0719,57.08,56.8794,56.9035,79500.0
2011-03-03 12:20:00,70.94,71.15,70.93,71.12,65000.0,56.9115,57.08,56.9035,57.0559,65000.0
2011-03-03 12:30:00,71.13,71.15,71.06,71.09,42300.0,57.0639,57.08,57.0078,57.0318,42300.0
2011-03-03 12:40:00,71.1,71.14,71.03,71.13,57400.0,57.0399,57.0719,56.9837,57.0639,57400.0
2011-03-03 12:50:00,71.11,71.19,71.09,71.14,34900.0,57.0479,57.1121,57.0318,57.0719,34900.0
2011-03-03 13:00:00,71.14,71.23,71.13,71.2,110200.0,57.0719,57.1441,57.0639,57.1201,110200.0
2011-03-03 13:10:00,71.2,71.25,71.2,71.24,49900.0,57.1201,57.1602,57.1201,57.1522,49900.0
2011-03-03 13:20:00,71.23,71.36,71.2,71.3,88800.0,57.1441,57.2484,57.1201,57.2003,88800.0
2011-03-03 13:30:00,71.3,71.4,71.3,71.39,95300.0,57.2003,57.2805,57.2003,57.2725,95300.0
2011-03-03 13:40:00,71.38,71.5,71.32,71.5,83400.0,57.2645,57.3607,57.2163,57.3607,83400.0
2011-03-03 13:50:00,71.5,71.51,71.39,71.45,89900.0,57.3607,57.3688,57.2725,57.3206,89900.0
2011-03-03 14:00:00,71.45,71.58,71.43,71.57,83800.0,57.3206,57.4249,57.3046,57.4169,83800.0
2011-03-03 14:10:00,71.56,71.73,71.56,71.68,130500.0,57.4089,57.5453,57.4089,57.5052,130500.0
2011-03-03 14:20:00,71.67,71.73,71.56,71.56,193600.0,57.4971,57.5453,57.4089,57.4089,193600.0
2011-03-03 14:30:00,71.56,71.67,71.56,71.64,89000.0,57.4089,57.4971,57.4089,57.4731,89000.0
2011-03-03 14:40:00,71.64,71.7,71.6,71.6,82800.0,57.4731,57.5212,57.441,57.441,82800.0
2011-03-03 14:50:00,71.61,71.83,71.61,71.8,136600.0,57.449,57.6255,57.449,57.6014,136600.0
2011-03-03 15:00:00,71.81,71.81,71.71,71.73,108800.0,57.6094,57.6094,57.5292,57.5453,108800.0
2011-03-03 15:10:00,71.74,71.79,71.72,71.74,102600.0,57.5533,57.5934,57.5372,57.5533,102600.0
2011-03-03 15:20:00,71.73,71.78,71.7,71.72,83600.0,57.5453,57.5854,57.5212,57.5372,83600.0
2011-03-03 15:30:00,71.72,71.72,71.57,71.62,183700.0,57.5372,57.5372,57.4169,57.457,183700.0
2011-03-03 15:40:00,71.61,71.76,71.61,71.75,335200.0,57.449,57.5693,57.449,57.5613,335200.0
2011-03-03 15:50:00,71.74,71.8,71.55,71.67,760500.0,57.5533,57.6014,57.4009,57.4971,760500.0
2011-03-04 09:30:00,71.8,71.84,70.91,70.96,357800.0,57.6014,57.6335,56.8874,56.9275,357800.0
2011-03-04 09:40:00,70.95,71.01,70.76,70.87,235500.0,56.9195,56.9676,56.7671,56.8553,235500.0
2011-03-04 09:50:00,70.86,71.01,70.71,70.99,135400.0,56.8473,56.9676,56.727,56.9516,135400.0
2011-03-04 10:00:00,70.99,71.02,70.77,70.87,194400.0,56.9516,56.9757,56.7751,56.8553,194400.0
2011-03-04 10:10:00,70.85,70.92,70.78,70.88,193800.0,56.8393,56.8954,56.7831,56.8634,193800.0
2011-03-04 10:20:00,70.88,70.91,70.73,70.88,141800.0,56.8634,56.8874,56.743,56.8634,141800.0
2011-03-04 10:30:00,70.87,71.13,70.82,71.1,136200.0,56.8553,57.0639,56.8152,57.0399,136200.0
2011-03-04 10:40:00,71.1,71.31,71.1,71.24,107000.0,57.0399,57.2083,57.0399,57.1522,107000.0
2011-03-04 10:50:00,71.23,71.29,71.19,71.23,44600.0,57.1441,57.1923,57.1121,57.1441,44600.0
2011-03-04 11:00:00,71.23,71.3,71.13,71.14,75100.0,57.1441,57.2003,57.0639,57.0719,75100.0
2011-03-04 11:10:00,71.14,71.28,71.08,71.26,88400.0,57.0719,57.1843,57.0238,57.1682,88400.0
2011-03-04 11:20:00,71.26,71.37,71.24,71.25,63600.0,57.1682,57.2565,57.1522,57.1602,63600.0
2011-03-04 11:30:00,71.24,71.59,71.23,71.52,135700.0,57.1522,57.433,57.1441,57.3768,135700.0
2011-03-04 11:40:00,71.51,71.55,71.31,71.33,51500.0,57.3688,57.4009,57.2083,57.2244,51500.0
2011-03-04 11:50:00,71.35,71.58,71.07,71.12,270800.0,57.2404,57.4249,57.0158,57.0559,270800.0
2011-03-04 12:00:00,71.09,71.13,70.76,70.77,98200.0,57.0318,57.0639,56.7671,56.7751,98200.0
2011-03-04 12:10:00,70.78,70.82,70.5,70.56,137900.0,56.7831,56.8152,56.5585,56.6066,137900.0
2011-03-04 12:20:00,70.58,70.61,70.28,70.38,114900.0,56.6227,56.6467,56.382,56.4622,114900.0
2011-03-04 12:30:00,70.36,70.53,70.34,70.52,96600.0,56.4462,56.5826,56.4301,56.5745,96600.0
2011-03-04 12:40:00,70.54,70.6,70.45,70.54,59700.0,56.5906,56.6387,56.5184,56.5906,59700.0
2011-03-04 12:50:00,70.55,70.77,70.51,70.75,103200.0,56.5986,56.7751,56.5665,56.7591,103200.0
2011-03-04 13:00:00,70.75,70.91,70.72,70.88,76000.0,56.7591,56.8874,56.735,56.8634,76000.0
2011-03-04 13:10:00,70.87,70.9,70.75,70.83,61700.0,56.8553,56.8794,56.7591,56.8232,61700.0
2011-03-04 13:20:00,70.83,70.91,70.81,70.86,63000.0,56.8232,56.8874,56.8072,56.8473,63000.0
2011-03-04 13:30:00,70.86,70.91,70.82,70.88,64700.0,56.8473,56.8874,56.8152,56.8634,64700.0
2011-03-04 13:40:00,70.88,70.89,70.76,70.78,90600.0,56.8634,56.8714,56.7671,56.7831,90600.0
2011-03-04 13:50:00,70.78,70.87,70.71,70.83,66800.0,56.7831,56.8553,56.727,56.8232,66800.0
2011-03-04 14:00:00,70.82,70.84,70.75,70.75,73500.0,56.8152,56.8313,56.7591,56.7591,73500.0
2011-03-04 14:10:00,70.74,70.82,70.7,70.76,74000.0,56.751,56.8152,56.719,56.7671,74000.0
2011-03-04 14:20:00,70.77,70.84,70.75,70.76,49700.0,56.7751,56.8313,56.7591,56.7671,49700.0
2011-03-04 14:30:00,70.75,70.8,70.68,70.77,65100.0,56.7591,56.7992,56.7029,56.7751,65100.0
2011-03-04 14:40:00,70.77,70.79,70.64,70.69,72900.0,56.7751,56.7912,56.6708,56.7109,72900.0
2011-03-04 14:50:00,70.69,70.85,70.66,70.85,127300.0,56.7109,56.8393,56.6869,56.8393,127300.0
2011-03-04 15:00:00,70.85,71.06,70.85,71.05,127300.0,56.8393,57.0078,56.8393,56.9997,127300.0
2011-03-04 15:10:00,71.05,71.21,71.05,71.13,190800.0,56.9997,57.1281,56.9997,57.0639,190800.0
2011-03-04 15:20:00,71.11,71.15,71.05,71.1,170300.0,57.0479,57.08,56.9997,57.0399,170300.0
2011-03-04 15:30:00,71.1,71.19,70.99,71.19,229000.0,57.0399,57.1121,56.9516,57.1121,229000.0
2011-03-04 15:40:00,71.18,71.58,71.12,71.53,262900.0,57.104,57.4249,57.0559,57.3848,262900.0
2011-03-04 15:50:00,71.53,71.87,71.53,71.8,543200.0,57.3848,57.6576,57.3848,57.6014,543200.0
2011-03-07 09:30:00,71.6,71.99,71.51,71.79,277500.0,57.441,57.7539,57.3688,57.5934,277500.0
2011-03-07 09:40:00,71.77,71.98,71.73,71.89,171200.0,57.5774,57.7458,57.5453,57.6736,171200.0
2011-03-07 09:50:00,71.9,72.07,71.63,71.78,189300.0,57.6816,57.818,57.465,57.5854,189300.0
2011-03-07 10:00:00,71.78,71.93,71.34,71.37,135500.0,57.5854,57.7057,57.2324,57.2565,135500.0
2011-03-07 10:10:00,71.38,71.48,71.13,71.18,66200.0,57.2645,57.3447,57.0639,57.104,66200.0
2011-03-07 10:20:00,71.15,71.33,71.03,71.29,81300.0,57.08,57.2244,56.9837,57.1923,81300.0
2011-03-07 10:30:00,71.29,71.38,70.93,70.93,93100.0,57.1923,57.2645,56.9035,56.9035,93100.0
2011-03-07 10:40:00,70.93,71.02,70.83,71.0,125300.0,56.9035,56.9757,56.8232,56.9596,125300.0
2011-03-07 10:50:00,70.99,71.05,70.81,70.82,85400.0,56.9516,56.9997,56.8072,56.8152,85400.0
2011-03-07 11:00:00,70.82,70.82,70.54,70.61,96500.0,56.8152,56.8152,56.5906,56.6467,96500.0
2011-03-07 11:10:00,70.61,70.61,70.45,70.52,85800.0,56.6467,56.6467,56.5184,56.5745,85800.0
2011-03-07 11:20:00,70.53,70.54,70.35,70.37,95500.0,56.5826,56.5906,56.4382,56.4542,95500.0
2011-03-07 11:30:00,70.39,70.55,70.25,70.51,110000.0,56.4703,56.5986,56.3579,56.5665,110000.0
2011-03-07 11:40:00,70.53,70.55,70.2,70.24,69600.0,56.5826,56.5986,56.3178,56.3499,69600.0
2011-03-07 11:50:00,70.24,70.34,70.2,70.28,80100.0,56.3499,56.4301,56.3178,56.382,80100.0
2011-03-07 12:00:00,70.28,70.45,70.2,70.44,110200.0,56.382,56.5184,56.3178,56.5104,110200.0
2011-03-07 12:10:00,70.45,70.64,70.4,70.46,82700.0,56.5184,56.6708,56.4783,56.5264,82700.0
2011-03-07 12:20:00,70.47,70.51,70.29,70.31,45000.0,56.5344,56.5665,56.39,56.4061,45000.0
2011-03-07 12:30:00,70.29,70.46,70.25,70.44,56900.0,56.39,56.5264,56.3579,56.5104,56900.0
2011-03-07 12:40:00,70.44,70.45,70.07,70.07,88300.0,56.5104,56.5184,56.2135,56.2135,88300.0
2011-03-07 12:50:00,70.06,70.15,70.0,70.02,85400.0,56.2055,56.2777,56.1574,56.1734,85400.0
2011-03-07 13:00:00,70.05,70.07,69.96,70.03,68500.0,56.1975,56.2135,56.1253,56.1814,68500.0
2011-03-07 13:10:00,70.03,70.19,69.96,70.09,72700.0,56.1814,56.3098,56.1253,56.2296,72700.0
2011-03-07 13:20:00,70.08,70.17,70.02,70.03,43800.0,56.2216,56.2938,56.1734,56.1814,43800.0
2011-03-07 13:30:00,70.02,70.08,70.0,70.06,65400.0,56.1734,56.2216,56.1574,56.2055,65400.0
2011-03-07 13:40:00,70.07,70.12,69.99,70.11,83300.0,56.2135,56.2536,56.1494,56.2456,83300.0
2011-03-07 13:50:00,70.1,70.11,69.91,70.03,146700.0,56.2376,56.2456,56.0852,56.1814,146700.0
2011-03-07 14:00:00,70.04,70.17,70.0,70.13,81100.0,56.1895,56.2938,56.1574,56.2617,81100.0
2011-03-07 14:10:00,70.13,70.28,70.02,70.28,109000.0,56.2617,56.382,56.1734,56.382,109000.0
2011-03-07 14:20:00,70.27,70.35,70.18,70.32,151700.0,56.374,56.4382,56.3018,56.4141,151700.0
2011-03-07 14:30:00,70.31,70.49,70.3,70.47,127700.0,56.4061,56.5505,56.3981,56.5344,127700.0
2011-03-07 14:40:00,70.46,70.58,70.43,70.58,80900.0,56.5264,56.6227,56.5023,56.6227,80900.0
2011-03-07 14:50:00,70.57,70.73,70.52,70.69,116600.0,56.6147,56.743,56.5745,56.7109,116600.0
2011-03-07 15:00:00,70.67,70.73,70.6,70.66,139300.0,56.6949,56.743,56.6387,56.6869,139300.0
2011-03-07 15:10:00,70.66,70.84,70.65,70.77,80200.0,56.6869,56.8313,56.6788,56.7751,80200.0
2011-03-07 15:20:00,70.76,70.84,70.66,70.8,86500.0,56.7671,56.8313,56.6869,56.7992,86500.0
2011-03-07 15:30:00,70.8,71.04,70.77,71.0,211400.0,56.7992,56.9917,56.7751,56.9596,211400.0
2011-03-07 15:40:00,70.98,71.03,70.9,70.92,248800.0,56.9436,56.9837,56.8794,56.8954,248800.0
2011-03-07 15:50:00,70.92,70.93,70.81,70.86,373100.0,56.8954,56.9035,56.8072,56.8473,373100.0
2011-03-08 09:30:00,71.48,71.7,71.18,71.39,265900.0,57.3447,57.5212,57.104,57.2725,265900.0
2011-03-08 09:40:00,71.39,71.6,71.27,71.58,209400.0,57.2725,57.441,57.1762,57.4249,209400.0
2011-03-08 09:50:00,71.58,71.86,71.45,71.66,299600.0,57.4249,57.6496,57.3206,57.4891,299600.0
2011-03-08 10:00:00,71.65,71.9,71.6,71.68,180500.0,57.4811,57.6816,57.441,57.5052,180500.0
2011-03-08 10:10:00,71.67,72.15,71.66,72.09,268900.0,57.4971,57.8822,57.4891,57.8341,268900.0
2011-03-08 10:20:00,72.09,72.17,71.74,71.94,122400.0,57.8341,57.8983,57.5533,57.7137,122400.0
2011-03-08 10:30:00,71.95,72.11,71.87,72.09,123500.0,57.7218,57.8501,57.6576,57.8341,123500.0
2011-03-08 10:40:00,72.1,72.26,72.04,72.2,176800.0,57.8421,57.9705,57.794,57.9223,176800.0
2011-03-08 10:50:00,72.2,72.32,72.15,72.24,126000.0,57.9223,58.0186,57.8822,57.9544,126000.0
2011-03-08 11:00:00,72.24,72.31,72.12,72.27,179100.0,57.9544,58.0106,57.8581,57.9785,179100.0
2011-03-08 11:10:00,72.26,72.34,72.22,72.29,134300.0,57.9705,58.0346,57.9384,57.9945,134300.0
2011-03-08 11:20:00,72.29,72.37,72.18,72.37,99100.0,57.9945,58.0587,57.9063,58.0587,99100.0
2011-03-08 11:30:00,72.37,72.47,72.3,72.34,151100.0,58.0587,58.1389,58.0025,58.0346,151100.0
2011-03-08 11:40:00,72.35,72.39,72.21,72.23,137600.0,58.0427,58.0748,57.9303,57.9464,137600.0
2011-03-08 11:50:00,72.24,72.45,72.22,72.43,112700.0,57.9544,58.1229,57.9384,58.1068,112700.0
2011-03-08 12:00:00,72.43,72.5,72.39,72.46,117900.0,58.1068,58.163,58.0748,58.1309,117900.0
2011-03-08 12:10:00,72.47,72.5,72.38,72.4,98900.0,58.1389,58.163,58.0667,58.0828,98900.0
2011-03-08 12:20:00,72.41,72.44,72.32,72.39,71100.0,58.0908,58.1149,58.0186,58.0748,71100.0
2011-03-08 12:30:00,72.39,72.5,72.38,72.42,86200.0,58.0748,58.163,58.0667,58.0988,86200.0
2011-03-08 12:40:00,72.41,72.48,72.34,72.41,78400.0,58.0908,58.147,58.0346,58.0908,78400.0
2011-03-08 12:50:00,72.39,72.41,72.34,72.35,50100.0,58.0748,58.0908,58.0346,58.0427,50100.0
2011-03-08 13:00:00,72.35,72.45,72.32,72.4,77300.0,58.0427,58.1229,58.0186,58.0828,77300.0
2011-03-08 13:10:00,72.41,72.41,72.27,72.3,65000.0,58.0908,58.0908,57.9785,58.0025,65000.0
2011-03-08 13:20:00,72.3,72.37,72.29,72.32,45800.0,58.0025,58.0587,57.9945,58.0186,45800.0
2011-03-08 13:30:00,72.32,72.39,72.28,72.37,54400.0,58.0186,58.0748,57.9865,58.0587,54400.0
2011-03-08 13:40:00,72.38,72.4,72.3,72.4,65700.0,58.0667,58.0828,58.0025,58.0828,65700.0
2011-03-08 13:50:00,72.39,72.4,72.34,72.37,49500.0,58.0748,58.0828,58.0346,58.0587,49500.0
2011-03-08 14:00:00,72.38,72.4,72.2,72.24,109400.0,58.0667,58.0828,57.9223,57.9544,109400.0
2011-03-08 14:10:00,72.23,72.27,72.15,72.17,161000.0,57.9464,57.9785,57.8822,57.8983,161000.0
2011-03-08 14:20:00,72.17,72.19,72.04,72.06,83400.0,57.8983,57.9143,57.794,57.81,83400.0
2011-03-08 14:30:00,72.05,72.14,72.01,72.12,89000.0,57.802,57.8742,57.7699,57.8581,89000.0
2011-03-08 14:40:00,72.13,72.3,72.13,72.26,98500.0,57.8662,58.0025,57.8662,57.9705,98500.0
2011-03-08 14:50:00,72.26,72.28,72.17,72.24,76700.0,57.9705,57.9865,57.8983,57.9544,76700.0
2011-03-08 15:00:00,72.24,72.27,72.1,72.25,100000.0,57.9544,57.9785,57.8421,57.9624,100000.0
2011-03-08 15:10:00,72.26,72.4,72.26,72.35,121000.0,57.9705,58.0828,57.9705,58.0427,121000.0
2011-03-08 15:20:00,72.35,72.38,72.21,72.27,140600.0,58.0427,58.0667,57.9303,57.9785,140600.0
2011-03-08 15:30:00,72.27,72.28,72.13,72.19,195500.0,57.9785,57.9865,57.8662,57.9143,195500.0
2011-03-08 15:40:00,72.18,72.22,72.07,72.08,236000.0,57.9063,57.9384,57.818,57.8261,236000.0
2011-03-08 15:50:00,72.09,72.14,72.05,72.06,463200.0,57.8341,57.8742,57.802,57.81,463200.0
2011-03-09 09:30:00,72.01,72.22,71.64,71.66,137700.0,57.7699,57.9384,57.4731,57.4891,137700.0
2011-03-09 09:40:00,71.66,71.88,71.33,71.79,169100.0,57.4891,57.6656,57.2244,57.5934,169100.0
2011-03-09 09:50:00,71.77,71.97,71.69,71.81,66800.0,57.5774,57.7378,57.5132,57.6094,66800.0
2011-03-09 10:00:00,71.8,71.95,71.63,71.94,74300.0,57.6014,57.7218,57.465,57.7137,74300.0
2011-03-09 10:10:00,71.94,72.29,71.87,72.13,133000.0,57.7137,57.9945,57.6576,57.8662,133000.0
2011-03-09 10:20:00,72.15,72.32,72.09,72.31,60500.0,57.8822,58.0186,57.8341,58.0106,60500.0
2011-03-09 10:30:00,72.3,72.37,72.19,72.29,91100.0,58.0025,58.0587,57.9143,57.9945,91100.0
2011-03-09 10:40:00,72.26,72.28,72.05,72.12,78400.0,57.9705,57.9865,57.802,57.8581,78400.0
2011-03-09 10:50:00,72.12,72.12,71.82,71.9,117900.0,57.8581,57.8581,57.6175,57.6816,117900.0
2011-03-09 11:00:00,71.89,72.0,71.76,71.96,72000.0,57.6736,57.7619,57.5693,57.7298,72000.0
2011-03-09 11:10:00,71.96,72.09,71.95,72.09,92500.0,57.7298,57.8341,57.7218,57.8341,92500.0
2011-03-09 11:20:00,72.08,72.17,72.06,72.09,80500.0,57.8261,57.8983,57.81,57.8341,80500.0
2011-03-09 11:30:00,72.1,72.34,71.99,72.29,104100.0,57.8421,58.0346,57.7539,57.9945,104100.0
2011-03-09 11:40:00,72.29,72.31,72.13,72.27,108200.0,57.9945,58.0106,57.8662,57.9785,108200.0
2011-03-09 11:50:00,72.26,72.26,72.1,72.17,89000.0,57.9705,57.9705,57.8421,57.8983,89000.0
2011-03-09 12:00:00,72.18,72.41,72.16,72.36,71500.0,57.9063,58.0908,57.8902,58.0507,71500.0
2011-03-09 12:10:00,72.35,72.36,72.2,72.21,56800.0,58.0427,58.0507,57.9223,57.9303,56800.0
2011-03-09 12:20:00,72.22,72.28,71.99,72.06,76800.0,57.9384,57.9865,57.7539,57.81,76800.0
2011-03-09 12:30:00,72.06,72.15,71.98,72.14,40200.0,57.81,57.8822,57.7458,57.8742,40200.0
2011-03-09 12:40:00,72.15,72.17,71.98,72.15,58500.0,57.8822,57.8983,57.7458,57.8822,58500.0
2011-03-09 12:50:00,72.16,72.25,72.01,72.08,54100.0,57.8902,57.9624,57.7699,57.8261,54100.0
2011-03-09 13:00:00,72.09,72.14,71.97,72.02,51700.0,57.8341,57.8742,57.7378,57.7779,51700.0
2011-03-09 13:10:00,72.04,72.13,72.03,72.13,50300.0,57.794,57.8662,57.7859,57.8662,50300.0
2011-03-09 13:20:00,72.11,72.16,72.05,72.1,50000.0,57.8501,57.8902,57.802,57.8421,50000.0
2011-03-09 13:30:00,72.11,72.12,71.95,71.99,53100.0,57.8501,57.8581,57.7218,57.7539,53100.0
2011-03-09 13:40:00,71.99,72.01,71.96,71.98,40100.0,57.7539,57.7699,57.7298,57.7458,40100.0
2011-03-09 13:50:00,71.98,72.0,71.84,71.97,62100.0,57.7458,57.7619,57.6335,57.7378,62100.0
2011-03-09 14:00:00,71.98,72.08,71.98,72.07,70400.0,57.7458,57.8261,57.7458,57.818,70400.0
2011-03-09 14:10:00,72.07,72.3,72.0,72.27,126500.0,57.818,58.0025,57.7619,57.9785,126500.0
2011-03-09 14:20:00,72.27,72.28,72.18,72.24,72000.0,57.9785,57.9865,57.9063,57.9544,72000.0
2011-03-09 14:30:00,72.25,72.27,72.12,72.15,78300.0,57.9624,57.9785,57.8581,57.8822,78300.0
2011-03-09 14:40:00,72.15,72.24,72.14,72.22,60400.0,57.8822,57.9544,57.8742,57.9384,60400.0
2011-03-09 14:50:00,72.22,72.37,72.22,72.31,93300.0,57.9384,58.0587,57.9384,58.0106,93300.0
2011-03-09 15:00:00,72.31,72.32,72.21,72.3,81200.0,58.0106,58.0186,57.9303,58.0025,81200.0
2011-03-09 15:10:00,72.3,72.4,72.28,72.33,102000.0,58.0025,58.0828,57.9865,58.0266,102000.0
2011-03-09 15:20:00,72.35,72.42,72.28,72.38,224800.0,58.0427,58.0988,57.9865,58.0667,224800.0
2011-03-09 15:30:00,72.38,72.38,72.2,72.24,185100.0,58.0667,58.0667,57.9223,57.9544,185100.0
2011-03-09 15:40:00,72.25,72.28,72.12,72.14,260500.0,57.9624,57.9865,57.8581,57.8742,260500.0
2011-03-09 15:50:00,72.14,72.15,72.06,72.1,257900.0,57.8742,57.8822,57.81,57.8421,257900.0
2011-03-10 09:30:00,71.31,71.53,70.51,70.81,246600.0,57.2083,57.3848,56.5665,56.8072,246600.0
2011-03-10 09:40:00,70.85,71.15,70.67,71.13,175500.0,56.8393,57.08,56.6949,57.0639,175500.0
2011-03-10 09:50:00,71.15,71.19,70.98,71.09,146000.0,57.08,57.1121,56.9436,57.0318,146000.0
2011-03-10 10:00:00,71.09,71.09,70.52,70.7,103400.0,57.0318,57.0318,56.5745,56.719,103400.0
2011-03-10 10:10:00,70.7,70.93,70.6,70.92,145500.0,56.719,56.9035,56.6387,56.8954,145500.0
2011-03-10 10:20:00,70.92,71.26,70.91,70.96,88800.0,56.8954,57.1682,56.8874,56.9275,88800.0
2011-03-10 10:30:00,70.96,70.96,70.75,70.85,98200.0,56.9275,56.9275,56.7591,56.8393,98200.0
2011-03-10 10:40:00,70.85,71.22,70.83,71.18,133200.0,56.8393,57.1361,56.8232,57.104,133200.0
2011-03-10 10:50:00,71.17,71.35,71.08,71.12,98600.0,57.096,57.2404,57.0238,57.0559,98600.0
2011-03-10 11:00:00,71.13,71.17,71.04,71.07,72800.0,57.0639,57.096,56.9917,57.0158,72800.0
2011-03-10 11:10:00,71.08,71.49,71.04,71.47,243200.0,57.0238,57.3527,56.9917,57.3367,243200.0
2011-03-10 11:20:00,71.47,71.76,71.35,71.69,196700.0,57.3367,57.5693,57.2404,57.5132,196700.0
2011-03-10 11:30:00,71.68,72.18,71.66,72.16,228900.0,57.5052,57.9063,57.4891,57.8902,228900.0
2011-03-10 11:40:00,72.15,72.17,71.93,71.95,133000.0,57.8822,57.8983,57.7057,57.7218,133000.0
2011-03-10 11:50:00,71.95,72.26,71.91,72.23,136000.0,57.7218,57.9705,57.6897,57.9464,136000.0
2011-03-10 12:00:00,72.23,72.34,71.97,72.09,175700.0,57.9464,58.0346,57.7378,57.8341,175700.0
2011-03-10 12:10:00,72.09,72.12,71.97,71.99,135100.0,57.8341,57.8581,57.7378,57.7539,135100.0
2011-03-10 12:20:00,72.0,72.2,71.97,72.05,147400.0,57.7619,57.9223,57.7378,57.802,147400.0
2011-03-10 12:30:00,72.04,72.06,71.82,72.06,109000.0,57.794,57.81,57.6175,57.81,109000.0
2011-03-10 12:40:00,72.07,72.08,71.97,72.0,67100.0,57.818,57.8261,57.7378,57.7619,67100.0
2011-03-10 12:50:00,72.01,72.22,71.99,72.11,77700.0,57.7699,57.9384,57.7539,57.8501,77700.0
2011-03-10 13:00:00,72.12,72.25,72.11,72.17,104900.0,57.8581,57.9624,57.8501,57.8983,104900.0
2011-03-10 13:10:00,72.16,72.39,72.13,72.33,157500.0,57.8902,58.0748,57.8662,58.0266,157500.0
2011-03-10 13:20:00,72.33,72.33,71.9,72.0,202900.0,58.0266,58.0266,57.6816,57.7619,202900.0
2011-03-10 13:30:00,72.0,72.01,71.62,71.62,212800.0,57.7619,57.7699,57.457,57.457,212800.0
2011-03-10 13:40:00,71.61,71.79,71.57,71.78,98600.0,57.449,57.5934,57.4169,57.5854,98600.0
2011-03-10 13:50:00,71.79,71.88,71.65,71.74,74500.0,57.5934,57.6656,57.4811,57.5533,74500.0
2011-03-10 14:00:00,71.75,71.78,71.58,71.75,117500.0,57.5613,57.5854,57.4249,57.5613,117500.0
2011-03-10 14:10:00,71.75,71.75,71.54,71.69,43200.0,57.5613,57.5613,57.3928,57.5132,43200.0
2011-03-10 14:20:00,71.69,71.74,71.59,71.59,38200.0,57.5132,57.5533,57.433,57.433,38200.0
2011-03-10 14:30:00,71.58,71.84,71.55,71.81,95700.0,57.4249,57.6335,57.4009,57.6094,95700.0
2011-03-10 14:40:00,71.81,71.85,71.61,71.68,66500.0,57.6094,57.6415,57.449,57.5052,66500.0
2011-03-10 14:50:00,71.68,71.7,71.61,71.61,48700.0,57.5052,57.5212,57.449,57.449,48700.0
2011-03-10 15:00:00,71.62,71.67,71.43,71.44,89000.0,57.457,57.4971,57.3046,57.3126,89000.0
2011-03-10 15:10:00,71.44,71.44,71.09,71.17,95800.0,57.3126,57.3126,57.0318,57.096,95800.0
2011-03-10 15:20:00,71.18,71.32,71.14,71.19,97800.0,57.104,57.2163,57.0719,57.1121,97800.0
2011-03-10 15:30:00,71.19,71.5,71.19,71.5,148500.0,57.1121,57.3607,57.1121,57.3607,148500.0
2011-03-10 15:40:00,71.5,71.69,71.39,71.4,168800.0,57.3607,57.5132,57.2725,57.2805,168800.0
2011-03-10 15:50:00,71.4,71.43,71.28,71.3,272100.0,57.2805,57.3046,57.1843,57.2003,272100.0
2011-03-11 09:30:00,70.29,71.09,70.26,70.95,273600.0,56.39,57.0318,56.366,56.9195,273600.0
2011-03-11 09:40:00,70.96,71.28,70.67,70.7,151100.0,56.9275,57.1843,56.6949,56.719,151100.0
2011-03-11 09:50:00,70.7,70.89,70.51,70.69,237900.0,56.719,56.8714,56.5665,56.7109,237900.0
2011-03-11 10:00:00,70.69,70.78,70.53,70.56,99800.0,56.7109,56.7831,56.5826,56.6066,99800.0
2011-03-11 10:10:00,70.56,70.78,70.5,70.71,82900.0,56.6066,56.7831,56.5585,56.727,82900.0
2011-03-11 10:20:00,70.71,70.84,70.54,70.55,97000.0,56.727,56.8313,56.5906,56.5986,97000.0
2011-03-11 10:30:00,70.52,70.92,70.52,70.89,116000.0,56.5745,56.8954,56.5745,56.8714,116000.0
2011-03-11 10:40:00,70.87,71.0,70.78,70.97,122300.0,56.8553,56.9596,56.7831,56.9356,122300.0
2011-03-11 10:50:00,71.0,71.01,70.82,70.97,82200.0,56.9596,56.9676,56.8152,56.9356,82200.0
2011-03-11 11:00:00,70.97,71.07,70.82,70.88,107100.0,56.9356,57.0158,56.8152,56.8634,107100.0
2011-03-11 11:10:00,70.86,70.93,70.8,70.87,65100.0,56.8473,56.9035,56.7992,56.8553,65100.0
2011-03-11 11:20:00,70.89,71.12,70.88,71.0,69000.0,56.8714,57.0559,56.8634,56.9596,69000.0
2011-03-11 11:30:00,71.01,71.24,70.97,71.21,57500.0,56.9676,57.1522,56.9356,57.1281,57500.0
2011-03-11 11:40:00,71.22,71.36,71.15,71.24,85600.0,57.1361,57.2484,57.08,57.1522,85600.0
2011-03-11 11:50:00,71.24,71.3,71.17,71.22,81400.0,57.1522,57.2003,57.096,57.1361,81400.0
2011-03-11 12:00:00,71.21,71.41,71.2,71.37,56900.0,57.1281,57.2885,57.1201,57.2565,56900.0
2011-03-11 12:10:00,71.38,71.44,71.32,71.4,52700.0,57.2645,57.3126,57.2163,57.2805,52700.0
2011-03-11 12:20:00,71.4,71.66,71.39,71.56,76900.0,57.2805,57.4891,57.2725,57.4089,76900.0
2011-03-11 12:30:00,71.57,71.67,71.48,71.5,92700.0,57.4169,57.4971,57.3447,57.3607,92700.0
2011-03-11 12:40:00,71.5,71.57,71.42,71.54,45000.0,57.3607,57.4169,57.2966,57.3928,45000.0
2011-03-11 12:50:00,71.55,71.62,71.47,71.54,51700.0,57.4009,57.457,57.3367,57.3928,51700.0
2011-03-11 13:00:00,71.52,71.52,71.39,71.44,17200.0,57.3768,57.3768,57.2725,57.3126,17200.0
2011-03-11 13:10:00,71.43,71.47,71.33,71.43,66500.0,57.3046,57.3367,57.2244,57.3046,66500.0
2011-03-11 13:20:00,71.41,71.45,71.34,71.34,33100.0,57.2885,57.3206,57.2324,57.2324,33100.0
2011-03-11 13:30:00,71.34,71.38,71.27,71.28,37200.0,57.2324,57.2645,57.1762,57.1843,37200.0
2011-03-11 13:40:00,71.28,71.39,71.26,71.38,21900.0,57.1843,57.2725,57.1682,57.2645,21900.0
2011-03-11 13:50:00,71.39,71.4,71.28,71.32,55500.0,57.2725,57.2805,57.1843,57.2163,55500.0
2011-03-11 14:00:00,71.32,71.34,71.25,71.29,27500.0,57.2163,57.2324,57.1602,57.1923,27500.0
2011-03-11 14:10:00,71.3,71.54,71.29,71.54,49400.0,57.2003,57.3928,57.1923,57.3928,49400.0
2011-03-11 14:20:00,71.54,71.64,71.49,71.59,63100.0,57.3928,57.4731,57.3527,57.433,63100.0
2011-03-11 14:30:00,71.59,71.73,71.55,71.61,64400.0,57.433,57.5453,57.4009,57.449,64400.0
2011-03-11 14:40:00,71.61,71.7,71.57,71.62,74400.0,57.449,57.5212,57.4169,57.457,74400.0
2011-03-11 14:50:00,71.61,71.65,71.56,71.57,31500.0,57.449,57.4811,57.4089,57.4169,31500.0
2011-03-11 15:00:00,71.58,71.77,71.56,71.69,86900.0,57.4249,57.5774,57.4089,57.5132,86900.0
2011-03-11 15:10:00,71.69,71.75,71.62,71.73,49600.0,57.5132,57.5613,57.457,57.5453,49600.0
2011-03-11 15:20:00,71.73,71.88,71.73,71.84,79700.0,57.5453,57.6656,57.5453,57.6335,79700.0
2011-03-11 15:30:00,71.84,71.89,71.62,71.68,109000.0,57.6335,57.6736,57.457,57.5052,109000.0
2011-03-11 15:40:00,71.69,71.81,71.65,71.73,140900.0,57.5132,57.6094,57.4811,57.5453,140900.0
2011-03-11 15:50:00,71.73,71.76,71.61,71.64,287700.0,57.5453,57.5693,57.449,57.4731,287700.0
2011-03-14 09:30:00,71.17,71.17,70.7,70.79,154500.0,57.096,57.096,56.719,56.7912,154500.0
2011-03-14 09:40:00,70.79,70.88,70.32,70.8,195400.0,56.7912,56.8634,56.4141,56.7992,195400.0
2011-03-14 09:50:00,70.81,71.23,70.73,70.93,99600.0,56.8072,57.1441,56.743,56.9035,99600.0
2011-03-14 10:00:00,70.92,71.17,70.87,70.91,57000.0,56.8954,57.096,56.8553,56.8874,57000.0
2011-03-14 10:10:00,70.91,70.91,70.66,70.66,89700.0,56.8874,56.8874,56.6869,56.6869,89700.0
2011-03-14 10:20:00,70.7,70.82,70.67,70.72,55800.0,56.719,56.8152,56.6949,56.735,55800.0
2011-03-14 10:30:00,70.7,70.72,70.37,70.48,192600.0,56.719,56.735,56.4542,56.5425,192600.0
2011-03-14 10:40:00,70.48,70.73,70.42,70.72,141400.0,56.5425,56.743,56.4943,56.735,141400.0
2011-03-14 10:50:00,70.74,70.85,70.45,70.51,95000.0,56.751,56.8393,56.5184,56.5665,95000.0
2011-03-14 11:00:00,70.53,70.67,70.44,70.53,67000.0,56.5826,56.6949,56.5104,56.5826,67000.0
2011-03-14 11:10:00,70.54,70.57,70.23,70.34,157500.0,56.5906,56.6147,56.3419,56.4301,157500.0
2011-03-14 11:20:00,70.35,70.4,70.16,70.18,110600.0,56.4382,56.4783,56.2857,56.3018,110600.0
2011-03-14 11:30:00,70.18,70.2,70.03,70.07,166500.0,56.3018,56.3178,56.1814,56.2135,166500.0
2011-03-14 11:40:00,70.07,70.22,70.05,70.06,105400.0,56.2135,56.3339,56.1975,56.2055,105400.0
2011-03-14 11:50:00,70.03,70.14,70.01,70.11,91100.0,56.1814,56.2697,56.1654,56.2456,91100.0
2011-03-14 12:00:00,70.11,70.13,70.01,70.08,62200.0,56.2456,56.2617,56.1654,56.2216,62200.0
2011-03-14 12:10:00,70.07,70.11,69.9,69.99,150100.0,56.2135,56.2456,56.0772,56.1494,150100.0
2011-03-14 12:20:00,69.98,70.1,69.96,69.98,59600.0,56.1413,56.2376,56.1253,56.1413,59600.0
2011-03-14 12:30:00,69.99,70.13,69.99,70.02,70700.0,56.1494,56.2617,56.1494,56.1734,70700.0
2011-03-14 12:40:00,70.01,70.1,69.95,70.09,68100.0,56.1654,56.2376,56.1173,56.2296,68100.0
2011-03-14 12:50:00,70.09,70.18,70.01,70.18,49000.0,56.2296,56.3018,56.1654,56.3018,49000.0
2011-03-14 13:00:00,70.17,70.31,70.17,70.3,69400.0,56.2938,56.4061,56.2938,56.3981,69400.0
2011-03-14 13:10:00,70.31,70.39,70.26,70.32,43900.0,56.4061,56.4703,56.366,56.4141,43900.0
2011-03-14 13:20:00,70.31,70.35,70.27,70.32,27500.0,56.4061,56.4382,56.374,56.4141,27500.0
2011-03-14 13:30:00,70.32,70.36,70.19,70.26,31000.0,56.4141,56.4462,56.3098,56.366,31000.0
2011-03-14 13:40:00,70.26,70.41,70.24,70.34,74300.0,56.366,56.4863,56.3499,56.4301,74300.0
2011-03-14 13:50:00,70.35,70.41,70.28,70.32,55400.0,56.4382,56.4863,56.382,56.4141,55400.0
2011-03-14 14:00:00,70.31,70.57,70.3,70.49,73200.0,56.4061,56.6147,56.3981,56.5505,73200.0
2011-03-14 14:10:00,70.49,70.59,70.46,70.56,96900.0,56.5505,56.6307,56.5264,56.6066,96900.0
2011-03-14 14:20:00,70.56,70.77,70.56,70.68,79100.0,56.6066,56.7751,56.6066,56.7029,79100.0
2011-03-14 14:30:00,70.7,70.7,70.47,70.49,62800.0,56.719,56.719,56.5344,56.5505,62800.0
2011-03-14 14:40:00,70.5,70.65,70.47,70.6,67800.0,56.5585,56.6788,56.5344,56.6387,67800.0
2011-03-14 14:50:00,70.59,70.66,70.5,70.56,96500.0,56.6307,56.6869,56.5585,56.6066,96500.0
2011-03-14 15:00:00,70.57,70.67,70.53,70.64,67500.0,56.6147,56.6949,56.5826,56.6708,67500.0
2011-03-14 15:10:00,70.64,70.77,70.63,70.71,88300.0,56.6708,56.7751,56.6628,56.727,88300.0
2011-03-14 15:20:00,70.7,70.75,70.63,70.66,73700.0,56.719,56.7591,56.6628,56.6869,73700.0
2011-03-14 15:30:00,70.67,70.73,70.59,70.61,123300.0,56.6949,56.743,56.6307,56.6467,123300.0
2011-03-14 15:40:00,70.61,70.9,70.6,70.73,240400.0,56.6467,56.8794,56.6387,56.743,240400.0
2011-03-14 15:50:00,70.72,70.79,70.64,70.73,334100.0,56.735,56.7912,56.6708,56.743,334100.0
2011-03-15 09:30:00,68.35,69.2,68.34,69.15,403900.0,54.8337,55.5156,54.8256,55.4755,403900.0
2011-03-15 09:40:00,69.15,69.5,69.0,69.21,361700.0,55.4755,55.7563,55.3551,55.5236,361700.0
2011-03-15 09:50:00,69.2,69.27,68.8,68.9,202800.0,55.5156,55.5717,55.1947,55.2749,202800.0
2011-03-15 10:00:00,68.94,69.11,68.74,68.89,175600.0,55.307,55.4434,55.1465,55.2669,175600.0
2011-03-15 10:10:00,68.89,68.98,68.76,68.86,150100.0,55.2669,55.3391,55.1626,55.2428,150100.0
2011-03-15 10:20:00,68.86,69.15,68.77,69.09,205900.0,55.2428,55.4755,55.1706,55.4273,205900.0
2011-03-15 10:30:00,69.09,69.22,68.93,69.06,97500.0,55.4273,55.5316,55.299,55.4033,97500.0
2011-03-15 10:40:00,69.06,69.19,69.02,69.02,94700.0,55.4033,55.5076,55.3712,55.3712,94700.0
2011-03-15 10:50:00,69.03,69.11,68.98,69.09,102000.0,55.3792,55.4434,55.3391,55.4273,102000.0
2011-03-15 11:00:00,69.08,69.09,68.81,68.83,130900.0,55.4193,55.4273,55.2027,55.2187,130900.0
2011-03-15 11:10:00,68.84,68.98,68.78,68.97,70500.0,55.2268,55.3391,55.1786,55.3311,70500.0
2011-03-15 11:20:00,68.97,69.08,68.87,69.04,94100.0,55.3311,55.4193,55.2508,55.3872,94100.0
2011-03-15 11:30:00,69.02,69.1,68.99,69.09,78400.0,55.3712,55.4354,55.3471,55.4273,78400.0
2011-03-15 11:40:00,69.08,69.18,69.0,69.06,62400.0,55.4193,55.4995,55.3551,55.4033,62400.0
2011-03-15 11:50:00,69.07,69.11,69.0,69.09,51500.0,55.4113,55.4434,55.3551,55.4273,51500.0
2011-03-15 12:00:00,69.1,69.46,69.08,69.44,84200.0,55.4354,55.7242,55.4193,55.7081,84200.0
2011-03-15 12:10:00,69.44,69.5,69.41,69.48,100000.0,55.7081,55.7563,55.6841,55.7402,100000.0
2011-03-15 12:20:00,69.48,69.64,69.41,69.61,63700.0,55.7402,55.8686,55.6841,55.8445,63700.0
2011-03-15 12:30:00,69.62,69.62,69.15,69.17,80700.0,55.8525,55.8525,55.4755,55.4915,80700.0
2011-03-15 12:40:00,69.16,69.17,68.9,69.09,140900.0,55.4835,55.4915,55.2749,55.4273,140900.0
2011-03-15 12:50:00,69.1,69.24,69.08,69.17,61400.0,55.4354,55.5477,55.4193,55.4915,61400.0
2011-03-15 13:00:00,69.14,69.2,69.0,69.0,45200.0,55.4674,55.5156,55.3551,55.3551,45200.0
2011-03-15 13:10:00,69.01,69.11,68.94,69.0,55100.0,55.3632,55.4434,55.307,55.3551,55100.0
2011-03-15 13:20:00,68.99,69.04,68.95,68.97,38000.0,55.3471,55.3872,55.315,55.3311,38000.0
2011-03-15 13:30:00,68.96,69.02,68.93,68.95,57100.0,55.323,55.3712,55.299,55.315,57100.0
2011-03-15 13:40:00,68.96,69.0,68.88,68.99,151800.0,55.323,55.3551,55.2589,55.3471,151800.0
2011-03-15 13:50:00,68.99,69.07,68.94,69.03,51200.0,55.3471,55.4113,55.307,55.3792,51200.0
2011-03-15 14:00:00,69.02,69.09,68.99,69.07,79600.0,55.3712,55.4273,55.3471,55.4113,79600.0
2011-03-15 14:10:00,69.07,69.17,68.95,69.02,120200.0,55.4113,55.4915,55.315,55.3712,120200.0
2011-03-15 14:20:00,69.02,69.28,68.99,69.23,161300.0,55.3712,55.5798,55.3471,55.5396,161300.0
2011-03-15 14:30:00,69.23,69.26,69.12,69.15,81300.0,55.5396,55.5637,55.4514,55.4755,81300.0
2011-03-15 14:40:00,69.15,69.33,69.11,69.29,129400.0,55.4755,55.6199,55.4434,55.5878,129400.0
2011-03-15 14:50:00,69.3,69.32,69.16,69.17,97000.0,55.5958,55.6118,55.4835,55.4915,97000.0
2011-03-15 15:00:00,69.17,69.67,69.16,69.67,280600.0,55.4915,55.8926,55.4835,55.8926,280600.0
2011-03-15 15:10:00,69.68,69.94,69.67,69.94,331200.0,55.9007,56.1092,55.8926,56.1092,331200.0
2011-03-15 15:20:00,69.94,70.19,69.94,70.0,263300.0,56.1092,56.3098,56.1092,56.1574,263300.0
2011-03-15 15:30:00,70.0,70.0,69.9,69.97,250700.0,56.1574,56.1574,56.0772,56.1333,250700.0
2011-03-15 15:40:00,69.98,70.23,69.85,69.92,277400.0,56.1413,56.3419,56.037,56.0932,277400.0
2011-03-15 15:50:00,69.92,69.92,69.6,69.65,456800.0,56.0932,56.0932,55.8365,55.8766,456800.0
2011-03-16 09:30:00,69.23,69.45,69.01,69.33,199800.0,55.5396,55.7161,55.3632,55.6199,199800.0
2011-03-16 09:40:00,69.32,69.45,69.1,69.2,148000.0,55.6118,55.7161,55.4354,55.5156,148000.0
2011-03-16 09:50:00,69.22,69.67,69.18,69.43,119000.0,55.5316,55.8926,55.4995,55.7001,119000.0
2011-03-16 10:00:00,69.43,69.57,69.29,69.3,117600.0,55.7001,55.8124,55.5878,55.5958,117600.0
2011-03-16 10:10:00,69.31,69.36,69.13,69.34,141700.0,55.6038,55.6439,55.4594,55.6279,141700.0
2011-03-16 10:20:00,69.32,69.32,69.16,69.25,97500.0,55.6118,55.6118,55.4835,55.5557,97500.0
2011-03-16 10:30:00,69.23,69.29,69.15,69.26,109600.0,55.5396,55.5878,55.4755,55.5637,109600.0
2011-03-16 10:40:00,69.27,69.29,69.18,69.24,89000.0,55.5717,55.5878,55.4995,55.5477,89000.0
2011-03-16 10:50:00,69.25,69.29,68.96,68.96,135200.0,55.5557,55.5878,55.323,55.323,135200.0
2011-03-16 11:00:00,68.95,69.01,68.28,68.98,463800.0,55.315,55.3632,54.7775,55.3391,463800.0
2011-03-16 11:10:00,68.97,69.01,68.47,68.59,302700.0,55.3311,55.3632,54.9299,55.0262,302700.0
2011-03-16 11:20:00,68.58,68.72,68.45,68.67,140400.0,55.0182,55.1305,54.9139,55.0904,140400.0
2011-03-16 11:30:00,68.7,68.8,68.58,68.7,109400.0,55.1145,55.1947,55.0182,55.1145,109400.0
2011-03-16 11:40:00,68.7,68.72,68.25,68.42,269400.0,55.1145,55.1305,54.7534,54.8898,269400.0
2011-03-16 11:50:00,68.45,68.45,68.24,68.31,185000.0,54.9139,54.9139,54.7454,54.8016,185000.0
2011-03-16 12:00:00,68.3,68.3,67.85,67.89,356000.0,54.7936,54.7936,54.4325,54.4646,356000.0
2011-03-16 12:10:00,67.89,68.0,67.78,67.9,254900.0,54.4646,54.5529,54.3764,54.4727,254900.0
2011-03-16 12:20:00,67.91,68.11,67.89,68.05,250600.0,54.4807,54.6411,54.4646,54.593,250600.0
2011-03-16 12:30:00,68.05,68.08,67.77,67.82,253900.0,54.593,54.6171,54.3684,54.4085,253900.0
2011-03-16 12:40:00,67.82,68.02,67.82,67.99,124900.0,54.4085,54.5689,54.4085,54.5449,124900.0
2011-03-16 12:50:00,67.99,68.2,67.98,68.18,126600.0,54.5449,54.7133,54.5368,54.6973,126600.0
2011-03-16 13:00:00,68.18,68.3,68.0,68.03,125100.0,54.6973,54.7936,54.5529,54.5769,125100.0
2011-03-16 13:10:00,68.04,68.17,67.99,68.17,92700.0,54.585,54.6893,54.5449,54.6893,92700.0
2011-03-16 13:20:00,68.19,68.25,67.93,68.08,120800.0,54.7053,54.7534,54.4967,54.6171,120800.0
2011-03-16 13:30:00,68.08,68.1,67.8,67.92,103000.0,54.6171,54.6331,54.3924,54.4887,103000.0
2011-03-16 13:40:00,67.92,68.03,67.81,68.01,97700.0,54.4887,54.5769,54.4005,54.5609,97700.0
2011-03-16 13:50:00,68.0,68.06,67.96,67.99,80400.0,54.5529,54.601,54.5208,54.5449,80400.0
2011-03-16 14:00:00,68.0,68.02,67.69,67.78,167300.0,54.5529,54.5689,54.3042,54.3764,167300.0
2011-03-16 14:10:00,67.78,67.78,67.36,67.4,263300.0,54.3764,54.3764,54.0394,54.0715,263300.0
2011-03-16 14:20:00,67.4,67.9,67.34,67.62,228200.0,54.0715,54.4727,54.0234,54.248,228200.0
2011-03-16 14:30:00,67.62,67.91,67.52,67.91,204200.0,54.248,54.4807,54.1678,54.4807,204200.0
2011-03-16 14:40:00,67.92,68.2,67.87,68.07,204600.0,54.4887,54.7133,54.4486,54.609,204600.0
2011-03-16 14:50:00,68.05,68.23,67.95,67.99,126400.0,54.593,54.7374,54.5128,54.5449,126400.0
2011-03-16 15:00:00,68.0,68.12,67.92,67.99,228100.0,54.5529,54.6492,54.4887,54.5449,228100.0
2011-03-16 15:10:00,67.99,68.1,67.79,67.92,215500.0,54.5449,54.6331,54.3844,54.4887,215500.0
2011-03-16 15:20:00,67.92,68.08,67.53,67.62,257900.0,54.4887,54.6171,54.1758,54.248,257900.0
2011-03-16 15:30:00,67.62,67.79,67.45,67.65,289100.0,54.248,54.3844,54.1116,54.2721,289100.0
2011-03-16 15:40:00,67.65,67.78,67.46,67.61,423200.0,54.2721,54.3764,54.1197,54.24,423200.0
2011-03-16 15:50:00,67.61,67.75,67.4,67.68,1041600.0,54.24,54.3523,54.0715,54.2962,1041600.0
2011-03-17 09:30:00,68.52,69.03,68.52,68.78,251200.0,54.97,55.3792,54.97,55.1786,251200.0
2011-03-17 09:40:00,68.8,68.8,68.2,68.32,205600.0,55.1947,55.1947,54.7133,54.8096,205600.0
2011-03-17 09:50:00,68.31,68.55,68.23,68.35,143700.0,54.8016,54.9941,54.7374,54.8337,143700.0
2011-03-17 10:00:00,68.38,68.66,68.28,68.66,161800.0,54.8577,55.0824,54.7775,55.0824,161800.0
2011-03-17 10:10:00,68.67,68.91,68.54,68.9,165400.0,55.0904,55.2829,54.9861,55.2749,165400.0
2011-03-17 10:20:00,68.9,68.91,68.68,68.69,96600.0,55.2749,55.2829,55.0984,55.1064,96600.0
2011-03-17 10:30:00,68.69,68.81,68.67,68.75,88200.0,55.1064,55.2027,55.0904,55.1546,88200.0
2011-03-17 10:40:00,68.74,68.76,68.46,68.55,114500.0,55.1465,55.1626,54.9219,54.9941,114500.0
2011-03-17 10:50:00,68.57,68.61,68.3,68.35,170200.0,55.0102,55.0423,54.7936,54.8337,170200.0
2011-03-17 11:00:00,68.34,68.49,68.32,68.47,113100.0,54.8256,54.946,54.8096,54.9299,113100.0
2011-03-17 11:10:00,68.49,68.5,68.31,68.39,58500.0,54.946,54.954,54.8016,54.8658,58500.0
2011-03-17 11:20:00,68.38,68.47,68.25,68.29,66900.0,54.8577,54.9299,54.7534,54.7855,66900.0
2011-03-17 11:30:00,68.3,68.62,68.28,68.53,62600.0,54.7936,55.0503,54.7775,54.9781,62600.0
2011-03-17 11:40:00,68.52,68.57,68.33,68.41,64300.0,54.97,55.0102,54.8176,54.8818,64300.0
2011-03-17 11:50:00,68.4,68.5,68.33,68.36,48200.0,54.8738,54.954,54.8176,54.8417,48200.0
2011-03-17 12:00:00,68.35,68.52,68.32,68.52,45400.0,54.8337,54.97,54.8096,54.97,45400.0
2011-03-17 12:10:00,68.52,68.61,68.5,68.55,30900.0,54.97,55.0423,54.954,54.9941,30900.0
2011-03-17 12:20:00,68.56,68.59,68.46,68.46,51500.0,55.0021,55.0262,54.9219,54.9219,51500.0
2011-03-17 12:30:00,68.46,68.59,68.36,68.36,52300.0,54.9219,55.0262,54.8417,54.8417,52300.0
2011-03-17 12:40:00,68.38,68.43,68.27,68.3,48000.0,54.8577,54.8978,54.7695,54.7936,48000.0
2011-03-17 12:50:00,68.31,68.35,68.28,68.28,27800.0,54.8016,54.8337,54.7775,54.7775,27800.0
2011-03-17 13:00:00,68.28,68.37,68.19,68.36,93800.0,54.7775,54.8497,54.7053,54.8417,93800.0
2011-03-17 13:10:00,68.35,68.42,68.24,68.24,49900.0,54.8337,54.8898,54.7454,54.7454,49900.0
2011-03-17 13:20:00,68.25,68.31,67.87,67.93,148800.0,54.7534,54.8016,54.4486,54.4967,148800.0
2011-03-17 13:30:00,67.89,68.21,67.85,68.15,80700.0,54.4646,54.7214,54.4325,54.6732,80700.0
2011-03-17 13:40:00,68.16,68.17,68.04,68.15,74100.0,54.6812,54.6893,54.585,54.6732,74100.0
2011-03-17 13:50:00,68.15,68.15,67.91,68.03,96900.0,54.6732,54.6732,54.4807,54.5769,96900.0
2011-03-17 14:00:00,68.03,68.14,67.98,68.03,52400.0,54.5769,54.6652,54.5368,54.5769,52400.0
2011-03-17 14:10:00,68.03,68.06,67.9,68.01,77100.0,54.5769,54.601,54.4727,54.5609,77100.0
2011-03-17 14:20:00,67.99,68.13,67.92,68.02,54500.0,54.5449,54.6572,54.4887,54.5689,54500.0
2011-03-17 14:30:00,68.02,68.12,68.0,68.02,72900.0,54.5689,54.6492,54.5529,54.5689,72900.0
2011-03-17 14:40:00,68.01,68.13,68.0,68.05,69400.0,54.5609,54.6572,54.5529,54.593,69400.0
2011-03-17 14:50:00,68.05,68.25,68.03,68.11,98600.0,54.593,54.7534,54.5769,54.6411,98600.0
2011-03-17 15:00:00,68.12,68.25,68.12,68.2,139100.0,54.6492,54.7534,54.6492,54.7133,139100.0
2011-03-17 15:10:00,68.21,68.25,68.09,68.13,95400.0,54.7214,54.7534,54.6251,54.6572,95400.0
2011-03-17 15:20:00,68.12,68.19,68.03,68.12,97000.0,54.6492,54.7053,54.5769,54.6492,97000.0
2011-03-17 15:30:00,68.12,68.29,68.06,68.27,111600.0,54.6492,54.7855,54.601,54.7695,111600.0
2011-03-17 15:40:00,68.28,68.44,68.16,68.33,159400.0,54.7775,54.9059,54.6812,54.8176,159400.0
2011-03-17 15:50:00,68.34,68.36,68.17,68.27,358900.0,54.8256,54.8417,54.6893,54.7695,358900.0
2011-03-18 09:30:00,69.31,69.34,69.04,69.15,1103000.0,55.6038,55.6279,55.3872,55.4755,1103000.0
2011-03-18 09:40:00,69.16,69.5,69.05,69.23,158800.0,55.4835,55.7563,55.3952,55.5396,158800.0
2011-03-18 09:50:00,69.22,69.53,69.19,69.46,110300.0,55.5316,55.7803,55.5076,55.7242,110300.0
2011-03-18 10:00:00,69.47,69.58,69.16,69.31,118800.0,55.7322,55.8204,55.4835,55.6038,118800.0
2011-03-18 10:10:00,69.3,69.37,69.15,69.28,77500.0,55.5958,55.652,55.4755,55.5798,77500.0
2011-03-18 10:20:00,69.3,69.38,69.13,69.14,72000.0,55.5958,55.66,55.4594,55.4674,72000.0
2011-03-18 10:30:00,69.13,69.34,69.08,69.31,103900.0,55.4594,55.6279,55.4193,55.6038,103900.0
2011-03-18 10:40:00,69.3,69.47,69.28,69.44,64200.0,55.5958,55.7322,55.5798,55.7081,64200.0
2011-03-18 10:50:00,69.44,69.49,69.4,69.43,57500.0,55.7081,55.7482,55.676,55.7001,57500.0
2011-03-18 11:00:00,69.43,69.54,69.2,69.23,80700.0,55.7001,55.7883,55.5156,55.5396,80700.0
2011-03-18 11:10:00,69.22,69.28,69.1,69.12,72500.0,55.5316,55.5798,55.4354,55.4514,72500.0
2011-03-18 11:20:00,69.1,69.11,68.9,68.92,63100.0,55.4354,55.4434,55.2749,55.2909,63100.0
2011-03-18 11:30:00,68.92,69.16,68.92,69.03,60500.0,55.2909,55.4835,55.2909,55.3792,60500.0
2011-03-18 11:40:00,69.03,69.11,68.76,68.84,78700.0,55.3792,55.4434,55.1626,55.2268,78700.0
2011-03-18 11:50:00,68.84,69.01,68.81,68.9,47900.0,55.2268,55.3632,55.2027,55.2749,47900.0
2011-03-18 12:00:00,68.89,69.02,68.89,68.96,37700.0,55.2669,55.3712,55.2669,55.323,37700.0
2011-03-18 12:10:00,68.96,69.0,68.91,68.93,39400.0,55.323,55.3551,55.2829,55.299,39400.0
2011-03-18 12:20:00,68.94,69.15,68.94,69.15,49200.0,55.307,55.4755,55.307,55.4755,49200.0
2011-03-18 12:30:00,69.15,69.17,69.01,69.06,44200.0,55.4755,55.4915,55.3632,55.4033,44200.0
2011-03-18 12:40:00,69.05,69.24,68.98,69.22,68300.0,55.3952,55.5477,55.3391,55.5316,68300.0
2011-03-18 12:50:00,69.23,69.24,69.02,69.03,50500.0,55.5396,55.5477,55.3712,55.3792,50500.0
2011-03-18 13:00:00,69.03,69.24,69.03,69.19,63300.0,55.3792,55.5477,55.3792,55.5076,63300.0
2011-03-18 13:10:00,69.18,69.26,69.17,69.25,44400.0,55.4995,55.5637,55.4915,55.5557,44400.0
2011-03-18 13:20:00,69.25,69.28,69.07,69.2,40700.0,55.5557,55.5798,55.4113,55.5156,40700.0
2011-03-18 13:30:00,69.2,69.32,69.06,69.3,101800.0,55.5156,55.6118,55.4033,55.5958,101800.0
2011-03-18 13:40:00,69.3,69.31,69.13,69.18,55200.0,55.5958,55.6038,55.4594,55.4995,55200.0
2011-03-18 13:50:00,69.19,69.23,69.07,69.09,42900.0,55.5076,55.5396,55.4113,55.4273,42900.0
2011-03-18 14:00:00,69.11,69.16,69.04,69.06,39100.0,55.4434,55.4835,55.3872,55.4033,39100.0
2011-03-18 14:10:00,69.06,69.06,68.74,68.76,98500.0,55.4033,55.4033,55.1465,55.1626,98500.0
2011-03-18 14:20:00,68.77,68.9,68.74,68.86,62900.0,55.1706,55.2749,55.1465,55.2428,62900.0
2011-03-18 14:30:00,68.88,69.05,68.78,69.01,65000.0,55.2589,55.3952,55.1786,55.3632,65000.0
2011-03-18 14:40:00,69.01,69.05,68.86,68.9,47200.0,55.3632,55.3952,55.2428,55.2749,47200.0
2011-03-18 14:50:00,68.9,68.96,68.72,68.8,50300.0,55.2749,55.323,55.1305,55.1947,50300.0
2011-03-18 15:00:00,68.8,68.87,68.72,68.79,55900.0,55.1947,55.2508,55.1305,55.1867,55900.0
2011-03-18 15:10:00,68.79,68.82,68.67,68.8,108800.0,55.1867,55.2107,55.0904,55.1947,108800.0
2011-03-18 15:20:00,68.8,68.81,68.7,68.74,123300.0,55.1947,55.2027,55.1145,55.1465,123300.0
2011-03-18 15:30:00,68.75,68.9,68.75,68.85,109900.0,55.1546,55.2749,55.1546,55.2348,109900.0
2011-03-18 15:40:00,68.86,68.99,68.82,68.95,213300.0,55.2428,55.3471,55.2107,55.315,213300.0
2011-03-18 15:50:00,68.95,69.16,68.94,69.07,389500.0,55.315,55.4835,55.307,55.4113,389500.0
2011-03-21 09:30:00,70.29,70.59,70.03,70.53,228300.0,56.39,56.6307,56.1814,56.5826,228300.0
2011-03-21 09:40:00,70.53,71.08,70.48,71.02,258600.0,56.5826,57.0238,56.5425,56.9757,258600.0
2011-03-21 09:50:00,71.03,71.53,71.0,71.48,352900.0,56.9837,57.3848,56.9596,57.3447,352900.0
2011-03-21 10:00:00,71.47,71.5,71.2,71.41,235100.0,57.3367,57.3607,57.1201,57.2885,235100.0
2011-03-21 10:10:00,71.4,71.55,71.11,71.14,211400.0,57.2805,57.4009,57.0479,57.0719,211400.0
2011-03-21 10:20:00,71.13,71.38,71.09,71.38,108900.0,57.0639,57.2645,57.0318,57.2645,108900.0
2011-03-21 10:30:00,71.39,71.44,71.13,71.17,139000.0,57.2725,57.3126,57.0639,57.096,139000.0
2011-03-21 10:40:00,71.17,71.24,71.11,71.18,153100.0,57.096,57.1522,57.0479,57.104,153100.0
2011-03-21 10:50:00,71.19,71.33,71.14,71.33,139800.0,57.1121,57.2244,57.0719,57.2244,139800.0
2011-03-21 11:00:00,71.32,71.62,71.25,71.56,200200.0,57.2163,57.457,57.1602,57.4089,200200.0
2011-03-21 11:10:00,71.55,71.68,71.52,71.55,131500.0,57.4009,57.5052,57.3768,57.4009,131500.0
2011-03-21 11:20:00,71.56,71.59,71.51,71.53,110600.0,57.4089,57.433,57.3688,57.3848,110600.0
2011-03-21 11:30:00,71.52,71.6,71.5,71.54,112500.0,57.3768,57.441,57.3607,57.3928,112500.0
2011-03-21 11:40:00,71.54,71.54,71.17,71.19,159500.0,57.3928,57.3928,57.096,57.1121,159500.0
2011-03-21 11:50:00,71.2,71.2,71.08,71.09,115700.0,57.1201,57.1201,57.0238,57.0318,115700.0
2011-03-21 12:00:00,71.08,71.15,71.06,71.13,83900.0,57.0238,57.08,57.0078,57.0639,83900.0
2011-03-21 12:10:00,71.14,71.24,71.12,71.16,75600.0,57.0719,57.1522,57.0559,57.088,75600.0
2011-03-21 12:20:00,71.17,71.21,71.07,71.16,60100.0,57.096,57.1281,57.0158,57.088,60100.0
2011-03-21 12:30:00,71.16,71.24,71.09,71.1,67500.0,57.088,57.1522,57.0318,57.0399,67500.0
2011-03-21 12:40:00,71.1,71.17,71.07,71.15,59100.0,57.0399,57.096,57.0158,57.08,59100.0
2011-03-21 12:50:00,71.14,71.21,71.11,71.18,70600.0,57.0719,57.1281,57.0479,57.104,70600.0
2011-03-21 13:00:00,71.19,71.3,71.16,71.3,66500.0,57.1121,57.2003,57.088,57.2003,66500.0
2011-03-21 13:10:00,71.3,71.44,71.27,71.39,54300.0,57.2003,57.3126,57.1762,57.2725,54300.0
2011-03-21 13:20:00,71.38,71.39,71.26,71.38,85800.0,57.2645,57.2725,57.1682,57.2645,85800.0
2011-03-21 13:30:00,71.37,71.45,71.3,71.42,78700.0,57.2565,57.3206,57.2003,57.2966,78700.0
2011-03-21 13:40:00,71.41,71.49,71.31,71.41,108700.0,57.2885,57.3527,57.2083,57.2885,108700.0
2011-03-21 13:50:00,71.42,71.57,71.39,71.54,79700.0,57.2966,57.4169,57.2725,57.3928,79700.0
2011-03-21 14:00:00,71.56,71.56,71.34,71.37,87700.0,57.4089,57.4089,57.2324,57.2565,87700.0
2011-03-21 14:10:00,71.37,71.39,71.24,71.36,65900.0,57.2565,57.2725,57.1522,57.2484,65900.0
2011-03-21 14:20:00,71.36,71.36,71.26,71.34,30700.0,57.2484,57.2484,57.1682,57.2324,30700.0
2011-03-21 14:30:00,71.34,71.46,71.32,71.44,51200.0,57.2324,57.3287,57.2163,57.3126,51200.0
2011-03-21 14:40:00,71.42,71.47,71.34,71.38,72500.0,57.2966,57.3367,57.2324,57.2645,72500.0
2011-03-21 14:50:00,71.38,71.39,71.28,71.29,114600.0,57.2645,57.2725,57.1843,57.1923,114600.0
2011-03-21 15:00:00,71.29,71.33,71.18,71.27,95600.0,57.1923,57.2244,57.104,57.1762,95600.0
2011-03-21 15:10:00,71.27,71.28,71.12,71.14,68600.0,57.1762,57.1843,57.0559,57.0719,68600.0
2011-03-21 15:20:00,71.12,71.13,71.0,71.05,95300.0,57.0559,57.0639,56.9596,56.9997,95300.0
2011-03-21 15:30:00,71.05,71.2,71.05,71.07,131600.0,56.9997,57.1201,56.9997,57.0158,131600.0
2011-03-21 15:40:00,71.07,71.2,71.02,71.2,159100.0,57.0158,57.1201,56.9757,57.1201,159100.0
2011-03-21 15:50:00,71.2,71.33,71.17,71.23,325800.0,57.1201,57.2244,57.096,57.1441,325800.0
2011-03-22 09:30:00,71.18,71.18,70.72,71.08,176900.0,57.104,57.104,56.735,57.0238,176900.0
2011-03-22 09:40:00,71.09,71.18,70.99,71.14,111800.0,57.0318,57.104,56.9516,57.0719,111800.0
2011-03-22 09:50:00,71.16,71.36,71.14,71.25,189100.0,57.088,57.2484,57.0719,57.1602,189100.0
2011-03-22 10:00:00,71.26,71.44,71.21,71.38,106500.0,57.1682,57.3126,57.1281,57.2645,106500.0
2011-03-22 10:10:00,71.37,71.44,71.18,71.39,114000.0,57.2565,57.3126,57.104,57.2725,114000.0
2011-03-22 10:20:00,71.39,71.67,71.31,71.64,119200.0,57.2725,57.4971,57.2083,57.4731,119200.0
2011-03-22 10:30:00,71.63,71.75,71.56,71.73,152300.0,57.465,57.5613,57.4089,57.5453,152300.0
2011-03-22 10:40:00,71.74,71.8,71.65,71.72,121900.0,57.5533,57.6014,57.4811,57.5372,121900.0
2011-03-22 10:50:00,71.72,71.9,71.69,71.85,181700.0,57.5372,57.6816,57.5132,57.6415,181700.0
2011-03-22 11:00:00,71.86,72.01,71.71,71.77,287500.0,57.6496,57.7699,57.5292,57.5774,287500.0
2011-03-22 11:10:00,71.76,71.81,71.68,71.74,153800.0,57.5693,57.6094,57.5052,57.5533,153800.0
2011-03-22 11:20:00,71.73,71.87,71.68,71.85,93300.0,57.5453,57.6576,57.5052,57.6415,93300.0
2011-03-22 11:30:00,71.86,71.86,71.69,71.72,58000.0,57.6496,57.6496,57.5132,57.5372,58000.0
2011-03-22 11:40:00,71.71,71.78,71.62,71.64,83100.0,57.5292,57.5854,57.457,57.4731,83100.0
2011-03-22 11:50:00,71.65,71.77,71.64,71.76,74500.0,57.4811,57.5774,57.4731,57.5693,74500.0
2011-03-22 12:00:00,71.75,71.77,71.64,71.7,73000.0,57.5613,57.5774,57.4731,57.5212,73000.0
2011-03-22 12:10:00,71.7,71.77,71.67,71.71,69300.0,57.5212,57.5774,57.4971,57.5292,69300.0
2011-03-22 12:20:00,71.7,71.78,71.68,71.73,56900.0,57.5212,57.5854,57.5052,57.5453,56900.0
2011-03-22 12:30:00,71.71,71.76,71.66,71.69,47900.0,57.5292,57.5693,57.4891,57.5132,47900.0
2011-03-22 12:40:00,71.69,71.71,71.61,71.7,50100.0,57.5132,57.5292,57.449,57.5212,50100.0
2011-03-22 12:50:00,71.69,71.72,71.68,71.72,40500.0,57.5132,57.5372,57.5052,57.5372,40500.0
2011-03-22 13:00:00,71.72,71.79,71.72,71.73,84800.0,57.5372,57.5934,57.5372,57.5453,84800.0
2011-03-22 13:10:00,71.73,71.81,71.71,71.81,56300.0,57.5453,57.6094,57.5292,57.6094,56300.0
2011-03-22 13:20:00,71.81,71.91,71.79,71.83,86500.0,57.6094,57.6897,57.5934,57.6255,86500.0
2011-03-22 13:30:00,71.83,71.89,71.79,71.84,47100.0,57.6255,57.6736,57.5934,57.6335,47100.0
2011-03-22 13:40:00,71.84,71.88,71.78,71.84,56400.0,57.6335,57.6656,57.5854,57.6335,56400.0
2011-03-22 13:50:00,71.84,71.97,71.84,71.96,133800.0,57.6335,57.7378,57.6335,57.7298,133800.0
2011-03-22 14:00:00,71.96,72.09,71.96,71.99,188100.0,57.7298,57.8341,57.7298,57.7539,188100.0
2011-03-22 14:10:00,71.99,72.1,71.94,72.05,102300.0,57.7539,57.8421,57.7137,57.802,102300.0
2011-03-22 14:20:00,72.05,72.06,71.94,72.01,90300.0,57.802,57.81,57.7137,57.7699,90300.0
2011-03-22 14:30:00,72.0,72.08,71.91,71.92,99500.0,57.7619,57.8261,57.6897,57.6977,99500.0
2011-03-22 14:40:00,71.93,72.01,71.89,71.98,128200.0,57.7057,57.7699,57.6736,57.7458,128200.0
2011-03-22 14:50:00,71.98,72.04,71.95,71.96,79400.0,57.7458,57.794,57.7218,57.7298,79400.0
2011-03-22 15:00:00,71.96,72.02,71.9,71.91,108400.0,57.7298,57.7779,57.6816,57.6897,108400.0
2011-03-22 15:10:00,71.91,71.95,71.77,71.79,65400.0,57.6897,57.7218,57.5774,57.5934,65400.0
2011-03-22 15:20:00,71.78,71.86,71.74,71.81,72600.0,57.5854,57.6496,57.5533,57.6094,72600.0
2011-03-22 15:30:00,71.81,71.88,71.77,71.86,137400.0,57.6094,57.6656,57.5774,57.6496,137400.0
2011-03-22 15:40:00,71.86,71.89,71.8,71.86,186400.0,57.6496,57.6736,57.6014,57.6496,186400.0
2011-03-22 15:50:00,71.85,71.94,71.83,71.83,334800.0,57.6415,57.7137,57.6255,57.6255,334800.0
2011-03-23 09:30:00,71.62,71.64,71.35,71.56,108300.0,57.457,57.4731,57.2404,57.4089,108300.0
2011-03-23 09:40:00,71.56,71.78,71.34,71.69,99700.0,57.4089,57.5854,57.2324,57.5132,99700.0
2011-03-23 09:50:00,71.69,71.85,71.57,71.67,91900.0,57.5132,57.6415,57.4169,57.4971,91900.0
2011-03-23 10:00:00,71.74,71.76,71.5,71.51,139400.0,57.5533,57.5693,57.3607,57.3688,139400.0
2011-03-23 10:10:00,71.52,71.66,71.45,71.48,105800.0,57.3768,57.4891,57.3206,57.3447,105800.0
2011-03-23 10:20:00,71.45,71.54,71.43,71.49,56500.0,57.3206,57.3928,57.3046,57.3527,56500.0
2011-03-23 10:30:00,71.48,71.5,71.27,71.36,71400.0,57.3447,57.3607,57.1762,57.2484,71400.0
2011-03-23 10:40:00,71.33,71.34,71.14,71.27,65500.0,57.2244,57.2324,57.0719,57.1762,65500.0
2011-03-23 10:50:00,71.27,71.41,71.25,71.31,51600.0,57.1762,57.2885,57.1602,57.2083,51600.0
2011-03-23 11:00:00,71.34,71.46,71.33,71.43,63300.0,57.2324,57.3287,57.2244,57.3046,63300.0
2011-03-23 11:10:00,71.43,71.53,71.41,71.49,93700.0,57.3046,57.3848,57.2885,57.3527,93700.0
2011-03-23 11:20:00,71.5,71.72,71.44,71.68,61800.0,57.3607,57.5372,57.3126,57.5052,61800.0
2011-03-23 11:30:00,71.69,71.99,71.68,71.98,148400.0,57.5132,57.7539,57.5052,57.7458,148400.0
2011-03-23 11:40:00,71.98,72.08,71.88,72.05,136400.0,57.7458,57.8261,57.6656,57.802,136400.0
2011-03-23 11:50:00,72.05,72.33,72.05,72.33,215100.0,57.802,58.0266,57.802,58.0266,215100.0
2011-03-23 12:00:00,72.33,72.39,72.19,72.2,212800.0,58.0266,58.0748,57.9143,57.9223,212800.0
2011-03-23 12:10:00,72.2,72.45,72.19,72.44,144900.0,57.9223,58.1229,57.9143,58.1149,144900.0
2011-03-23 12:20:00,72.45,72.75,72.44,72.64,208900.0,58.1229,58.3636,58.1149,58.2753,208900.0
2011-03-23 12:30:00,72.66,73.04,72.65,72.66,383300.0,58.2914,58.5962,58.2833,58.2914,383300.0
2011-03-23 12:40:00,72.66,72.69,72.61,72.67,88200.0,58.2914,58.3154,58.2512,58.2994,88200.0
2011-03-23 12:50:00,72.65,72.69,72.45,72.51,75300.0,58.2833,58.3154,58.1229,58.171,75300.0
2011-03-23 13:00:00,72.51,72.52,72.32,72.34,71900.0,58.171,58.179,58.0186,58.0346,71900.0
2011-03-23 13:10:00,72.34,72.58,72.25,72.57,74300.0,58.0346,58.2272,57.9624,58.2192,74300.0
2011-03-23 13:20:00,72.55,72.61,72.45,72.59,87000.0,58.2031,58.2512,58.1229,58.2352,87000.0
2011-03-23 13:30:00,72.58,72.72,72.51,72.63,87200.0,58.2272,58.3395,58.171,58.2673,87200.0
2011-03-23 13:40:00,72.64,72.94,72.62,72.89,130800.0,58.2753,58.516,58.2593,58.4759,130800.0
2011-03-23 13:50:00,72.89,73.0,72.67,72.67,78400.0,58.4759,58.5641,58.2994,58.2994,78400.0
2011-03-23 14:00:00,72.67,72.68,72.56,72.64,63400.0,58.2994,58.3074,58.2111,58.2753,63400.0
2011-03-23 14:10:00,72.62,72.67,72.59,72.65,52900.0,58.2593,58.2994,58.2352,58.2833,52900.0
2011-03-23 14:20:00,72.64,72.74,72.61,72.67,52400.0,58.2753,58.3555,58.2512,58.2994,52400.0
2011-03-23 14:30:00,72.67,72.7,72.61,72.69,73100.0,58.2994,58.3234,58.2512,58.3154,73100.0
2011-03-23 14:40:00,72.7,72.93,72.68,72.88,95400.0,58.3234,58.508,58.3074,58.4679,95400.0
2011-03-23 14:50:00,72.88,73.03,72.87,72.93,195100.0,58.4679,58.5882,58.4598,58.508,195100.0
2011-03-23 15:00:00,72.95,72.96,72.85,72.88,96700.0,58.524,58.532,58.4438,58.4679,96700.0
2011-03-23 15:10:00,72.87,73.03,72.86,72.92,129700.0,58.4598,58.5882,58.4518,58.4999,129700.0
2011-03-23 15:20:00,72.93,72.96,72.84,72.86,123300.0,58.508,58.532,58.4358,58.4518,123300.0
2011-03-23 15:30:00,72.85,72.88,72.79,72.86,196700.0,58.4438,58.4679,58.3956,58.4518,196700.0
2011-03-23 15:40:00,72.85,72.9,72.75,72.84,251600.0,58.4438,58.4839,58.3636,58.4358,251600.0
2011-03-23 15:50:00,72.84,72.91,72.69,72.73,501800.0,58.4358,58.4919,58.3154,58.3475,501800.0
2011-03-24 09:30:00,73.24,73.33,72.91,73.0,215900.0,58.7567,58.8289,58.4919,58.5641,215900.0
2011-03-24 09:40:00,72.99,73.14,72.91,72.92,131100.0,58.5561,58.6764,58.4919,58.4999,131100.0
2011-03-24 09:50:00,72.91,73.06,72.85,73.0,101700.0,58.4919,58.6123,58.4438,58.5641,101700.0
2011-03-24 10:00:00,72.99,73.0,72.83,72.9,95500.0,58.5561,58.5641,58.4277,58.4839,95500.0
2011-03-24 10:10:00,72.9,72.9,72.61,72.67,104000.0,58.4839,58.4839,58.2512,58.2994,104000.0
2011-03-24 10:20:00,72.68,72.78,72.64,72.71,74000.0,58.3074,58.3876,58.2753,58.3315,74000.0
2011-03-24 10:30:00,72.71,72.84,72.69,72.82,92900.0,58.3315,58.4358,58.3154,58.4197,92900.0
2011-03-24 10:40:00,72.81,72.88,72.65,72.65,61100.0,58.4117,58.4679,58.2833,58.2833,61100.0
2011-03-24 10:50:00,72.66,73.01,72.66,72.98,129700.0,58.2914,58.5721,58.2914,58.5481,129700.0
2011-03-24 11:00:00,72.99,73.01,72.83,72.86,80200.0,58.5561,58.5721,58.4277,58.4518,80200.0
2011-03-24 11:10:00,72.85,72.89,72.68,72.72,84100.0,58.4438,58.4759,58.3074,58.3395,84100.0
2011-03-24 11:20:00,72.72,72.76,72.63,72.63,73200.0,58.3395,58.3716,58.2673,58.2673,73200.0
2011-03-24 11:30:00,72.64,72.66,72.6,72.63,44700.0,58.2753,58.2914,58.2432,58.2673,44700.0
2011-03-24 11:40:00,72.65,72.7,72.61,72.63,65800.0,58.2833,58.3234,58.2512,58.2673,65800.0
2011-03-24 11:50:00,72.64,72.76,72.61,72.75,80700.0,58.2753,58.3716,58.2512,58.3636,80700.0
2011-03-24 12:00:00,72.74,72.8,72.66,72.8,93700.0,58.3555,58.4037,58.2914,58.4037,93700.0
2011-03-24 12:10:00,72.81,73.0,72.78,72.93,105400.0,58.4117,58.5641,58.3876,58.508,105400.0
2011-03-24 12:20:00,72.94,72.95,72.81,72.89,83900.0,58.516,58.524,58.4117,58.4759,83900.0
2011-03-24 12:30:00,72.89,72.9,72.69,72.72,82700.0,58.4759,58.4839,58.3154,58.3395,82700.0
2011-03-24 12:40:00,72.73,72.74,72.61,72.64,61800.0,58.3475,58.3555,58.2512,58.2753,61800.0
2011-03-24 12:50:00,72.64,72.65,72.5,72.55,109000.0,58.2753,58.2833,58.163,58.2031,109000.0
2011-03-24 13:00:00,72.54,72.6,72.5,72.57,73800.0,58.1951,58.2432,58.163,58.2192,73800.0
2011-03-24 13:10:00,72.57,72.61,72.54,72.59,61700.0,58.2192,58.2512,58.1951,58.2352,61700.0
2011-03-24 13:20:00,72.58,72.6,72.53,72.57,59900.0,58.2272,58.2432,58.1871,58.2192,59900.0
2011-03-24 13:30:00,72.57,72.64,72.53,72.55,68100.0,58.2192,58.2753,58.1871,58.2031,68100.0
2011-03-24 13:40:00,72.55,72.62,72.4,72.45,80500.0,58.2031,58.2593,58.0828,58.1229,80500.0
2011-03-24 13:50:00,72.45,72.48,72.33,72.43,86100.0,58.1229,58.147,58.0266,58.1068,86100.0
2011-03-24 14:00:00,72.42,72.54,72.41,72.47,72400.0,58.0988,58.1951,58.0908,58.1389,72400.0
2011-03-24 14:10:00,72.46,72.46,72.37,72.39,96100.0,58.1309,58.1309,58.0587,58.0748,96100.0
2011-03-24 14:20:00,72.39,72.46,72.37,72.45,56900.0,58.0748,58.1309,58.0587,58.1229,56900.0
2011-03-24 14:30:00,72.45,72.58,72.45,72.56,93100.0,58.1229,58.2272,58.1229,58.2111,93100.0
2011-03-24 14:40:00,72.57,72.71,72.55,72.61,165300.0,58.2192,58.3315,58.2031,58.2512,165300.0
2011-03-24 14:50:00,72.61,72.71,72.59,72.7,118500.0,58.2512,58.3315,58.2352,58.3234,118500.0
2011-03-24 15:00:00,72.7,72.77,72.69,72.75,91900.0,58.3234,58.3796,58.3154,58.3636,91900.0
2011-03-24 15:10:00,72.75,72.76,72.71,72.75,179000.0,58.3636,58.3716,58.3315,58.3636,179000.0
2011-03-24 15:20:00,72.74,72.86,72.72,72.86,175900.0,58.3555,58.4518,58.3395,58.4518,175900.0
2011-03-24 15:30:00,72.87,72.92,72.67,72.69,210800.0,58.4598,58.4999,58.2994,58.3154,210800.0
2011-03-24 15:40:00,72.68,72.75,72.65,72.72,134100.0,58.3074,58.3636,58.2833,58.3395,134100.0
2011-03-24 15:50:00,72.72,72.78,72.68,72.75,294100.0,58.3395,58.3876,58.3074,58.3636,294100.0
2011-03-25 09:30:00,72.94,72.99,72.55,72.63,112900.0,58.516,58.5561,58.2031,58.2673,112900.0
2011-03-25 09:40:00,72.62,72.71,72.52,72.67,104100.0,58.2593,58.3315,58.179,58.2994,104100.0
2011-03-25 09:50:00,72.67,72.71,72.33,72.43,101100.0,58.2994,58.3315,58.0266,58.1068,101100.0
2011-03-25 10:00:00,72.43,72.61,72.41,72.59,118700.0,58.1068,58.2512,58.0908,58.2352,118700.0
2011-03-25 10:10:00,72.58,72.62,72.39,72.44,61500.0,58.2272,58.2593,58.0748,58.1149,61500.0
2011-03-25 10:20:00,72.44,72.49,72.34,72.46,84300.0,58.1149,58.155,58.0346,58.1309,84300.0
2011-03-25 10:30:00,72.45,72.65,72.43,72.58,117300.0,58.1229,58.2833,58.1068,58.2272,117300.0
2011-03-25 10:40:00,72.58,72.63,72.44,72.47,79800.0,58.2272,58.2673,58.1149,58.1389,79800.0
2011-03-25 10:50:00,72.45,72.73,72.45,72.72,101300.0,58.1229,58.3475,58.1229,58.3395,101300.0
2011-03-25 11:00:00,72.72,72.91,72.72,72.9,179600.0,58.3395,58.4919,58.3395,58.4839,179600.0
2011-03-25 11:10:00,72.91,72.99,72.78,72.98,82800.0,58.4919,58.5561,58.3876,58.5481,82800.0
2011-03-25 11:20:00,72.99,73.01,72.89,72.91,79800.0,58.5561,58.5721,58.4759,58.4919,79800.0
2011-03-25 11:30:00,72.91,73.0,72.88,72.95,72900.0,58.4919,58.5641,58.4679,58.524,72900.0
2011-03-25 11:40:00,72.95,73.24,72.94,73.14,221800.0,58.524,58.7567,58.516,58.6764,221800.0
2011-03-25 11:50:00,73.13,73.23,73.1,73.21,105100.0,58.6684,58.7486,58.6443,58.7326,105100.0
2011-03-25 12:00:00,73.21,73.5,73.2,73.48,207800.0,58.7326,58.9652,58.7246,58.9492,207800.0
2011-03-25 12:10:00,73.47,73.48,73.34,73.39,76900.0,58.9412,58.9492,58.8369,58.877,76900.0
2011-03-25 12:20:00,73.39,73.47,73.3,73.4,96000.0,58.877,58.9412,58.8048,58.885,96000.0
2011-03-25 12:30:00,73.39,73.4,73.16,73.24,68500.0,58.877,58.885,58.6925,58.7567,68500.0
2011-03-25 12:40:00,73.23,73.24,73.13,73.22,54700.0,58.7486,58.7567,58.6684,58.7406,54700.0
2011-03-25 12:50:00,73.23,73.25,73.17,73.2,40400.0,58.7486,58.7647,58.7005,58.7246,40400.0
2011-03-25 13:00:00,73.2,73.3,73.2,73.25,66800.0,58.7246,58.8048,58.7246,58.7647,66800.0
2011-03-25 13:10:00,73.26,73.29,73.22,73.26,66800.0,58.7727,58.7968,58.7406,58.7727,66800.0
2011-03-25 13:20:00,73.24,73.25,73.18,73.22,51900.0,58.7567,58.7647,58.7085,58.7406,51900.0
2011-03-25 13:30:00,73.22,73.25,73.18,73.24,88500.0,58.7406,58.7647,58.7085,58.7567,88500.0
2011-03-25 13:40:00,73.23,73.29,73.18,73.29,56400.0,58.7486,58.7968,58.7085,58.7968,56400.0
2011-03-25 13:50:00,73.29,73.33,73.25,73.3,123300.0,58.7968,58.8289,58.7647,58.8048,123300.0
2011-03-25 14:00:00,73.31,73.33,73.28,73.29,101000.0,58.8128,58.8289,58.7888,58.7968,101000.0
2011-03-25 14:10:00,73.28,73.34,73.28,73.31,61400.0,58.7888,58.8369,58.7888,58.8128,61400.0
2011-03-25 14:20:00,73.3,73.35,73.3,73.32,89500.0,58.8048,58.8449,58.8048,58.8208,89500.0
2011-03-25 14:30:00,73.31,73.31,73.15,73.18,117500.0,58.8128,58.8128,58.6845,58.7085,117500.0
2011-03-25 14:40:00,73.17,73.21,73.13,73.14,57700.0,58.7005,58.7326,58.6684,58.6764,57700.0
2011-03-25 14:50:00,73.14,73.24,73.12,73.23,81600.0,58.6764,58.7567,58.6604,58.7486,81600.0
2011-03-25 15:00:00,73.23,73.25,73.18,73.2,109600.0,58.7486,58.7647,58.7085,58.7246,109600.0
2011-03-25 15:10:00,73.21,73.3,73.16,73.29,175500.0,58.7326,58.8048,58.6925,58.7968,175500.0
2011-03-25 15:20:00,73.29,73.32,73.2,73.25,107900.0,58.7968,58.8208,58.7246,58.7647,107900.0
2011-03-25 15:30:00,73.25,73.34,73.23,73.3,161700.0,58.7647,58.8369,58.7486,58.8048,161700.0
2011-03-25 15:40:00,73.3,73.34,73.2,73.25,209900.0,58.8048,58.8369,58.7246,58.7647,209900.0
2011-03-25 15:50:00,73.25,73.35,73.18,73.33,378800.0,58.7647,58.8449,58.7085,58.8289,378800.0
2011-03-28 09:30:00,73.5,73.55,73.11,73.44,157000.0,58.9652,59.0054,58.6524,58.9171,157000.0
2011-03-28 09:40:00,73.44,73.58,73.32,73.51,114300.0,58.9171,59.0294,58.8208,58.9733,114300.0
2011-03-28 09:50:00,73.53,73.69,73.45,73.56,102100.0,58.9893,59.1177,58.9251,59.0134,102100.0
2011-03-28 10:00:00,73.57,73.61,73.27,73.54,120400.0,59.0214,59.0535,58.7807,58.9973,120400.0
2011-03-28 10:10:00,73.53,73.55,73.35,73.41,63200.0,58.9893,59.0054,58.8449,58.893,63200.0
2011-03-28 10:20:00,73.4,73.52,73.37,73.48,85600.0,58.885,58.9813,58.861,58.9492,85600.0
2011-03-28 10:30:00,73.46,73.63,73.45,73.53,84600.0,58.9332,59.0695,58.9251,58.9893,84600.0
2011-03-28 10:40:00,73.52,73.61,73.48,73.51,68200.0,58.9813,59.0535,58.9492,58.9733,68200.0
2011-03-28 10:50:00,73.51,73.57,73.42,73.45,101100.0,58.9733,59.0214,58.9011,58.9251,101100.0
2011-03-28 11:00:00,73.45,73.51,73.38,73.49,83300.0,58.9251,58.9733,58.869,58.9572,83300.0
2011-03-28 11:10:00,73.49,73.62,73.47,73.51,85100.0,58.9572,59.0615,58.9412,58.9733,85100.0
2011-03-28 11:20:00,73.5,73.54,73.47,73.52,72900.0,58.9652,58.9973,58.9412,58.9813,72900.0
2011-03-28 11:30:00,73.53,73.53,73.31,73.41,58900.0,58.9893,58.9893,58.8128,58.893,58900.0
2011-03-28 11:40:00,73.41,73.46,73.39,73.41,73600.0,58.893,58.9332,58.877,58.893,73600.0
2011-03-28 11:50:00,73.4,73.49,73.39,73.48,51600.0,58.885,58.9572,58.877,58.9492,51600.0
2011-03-28 12:00:00,73.47,73.47,73.39,73.4,55000.0,58.9412,58.9412,58.877,58.885,55000.0
2011-03-28 12:10:00,73.4,73.45,73.4,73.41,49600.0,58.885,58.9251,58.885,58.893,49600.0
2011-03-28 12:20:00,73.41,73.42,73.4,73.4,66500.0,58.893,58.9011,58.885,58.885,66500.0
2011-03-28 12:30:00,73.4,73.43,73.4,73.43,30200.0,58.885,58.9091,58.885,58.9091,30200.0
2011-03-28 12:40:00,73.42,73.43,73.32,73.33,41900.0,58.9011,58.9091,58.8208,58.8289,41900.0
2011-03-28 12:50:00,73.32,73.39,73.32,73.39,48200.0,58.8208,58.877,58.8208,58.877,48200.0
2011-03-28 13:00:00,73.38,73.42,73.34,73.41,54600.0,58.869,58.9011,58.8369,58.893,54600.0
2011-03-28 13:10:00,73.42,73.47,73.4,73.42,33500.0,58.9011,58.9412,58.885,58.9011,33500.0
2011-03-28 13:20:00,73.4,73.46,73.38,73.43,76300.0,58.885,58.9332,58.869,58.9091,76300.0
2011-03-28 13:30:00,73.42,73.43,73.38,73.38,30800.0,58.9011,58.9091,58.869,58.869,30800.0
2011-03-28 13:40:00,73.38,73.41,73.36,73.4,41400.0,58.869,58.893,58.8529,58.885,41400.0
2011-03-28 13:50:00,73.4,73.43,73.37,73.4,40500.0,58.885,58.9091,58.861,58.885,40500.0
2011-03-28 14:00:00,73.4,73.41,73.38,73.39,65000.0,58.885,58.893,58.869,58.877,65000.0
2011-03-28 14:10:00,73.39,73.45,73.38,73.45,45700.0,58.877,58.9251,58.869,58.9251,45700.0
2011-03-28 14:20:00,73.45,73.51,73.44,73.49,48300.0,58.9251,58.9733,58.9171,58.9572,48300.0
2011-03-28 14:30:00,73.49,73.53,73.48,73.51,62100.0,58.9572,58.9893,58.9492,58.9733,62100.0
2011-03-28 14:40:00,73.5,73.54,73.48,73.5,70200.0,58.9652,58.9973,58.9492,58.9652,70200.0
2011-03-28 14:50:00,73.5,73.52,73.48,73.5,83100.0,58.9652,58.9813,58.9492,58.9652,83100.0
2011-03-28 15:00:00,73.49,73.53,73.42,73.45,143800.0,58.9572,58.9893,58.9011,58.9251,143800.0
2011-03-28 15:10:00,73.44,73.51,73.44,73.5,77700.0,58.9171,58.9733,58.9171,58.9652,77700.0
2011-03-28 15:20:00,73.5,73.52,73.42,73.47,160100.0,58.9652,58.9813,58.9011,58.9412,160100.0
2011-03-28 15:30:00,73.48,73.48,73.43,73.45,149900.0,58.9492,58.9492,58.9091,58.9251,149900.0
2011-03-28 15:40:00,73.45,73.49,73.37,73.38,352600.0,58.9251,58.9572,58.861,58.869,352600.0
2011-03-28 15:50:00,73.37,73.39,73.23,73.26,417300.0,58.861,58.877,58.7486,58.7727,417300.0
2011-03-29 09:30:00,73.07,73.47,73.03,73.23,173100.0,58.6203,58.9412,58.5882,58.7486,173100.0
2011-03-29 09:40:00,73.14,73.4,73.1,73.34,103300.0,58.6764,58.885,58.6443,58.8369,103300.0
2011-03-29 09:50:00,73.33,73.43,73.3,73.38,86400.0,58.8289,58.9091,58.8048,58.869,86400.0
2011-03-29 10:00:00,73.37,73.93,73.37,73.74,205800.0,58.861,59.3102,58.861,59.1578,205800.0
2011-03-29 10:10:00,73.74,73.81,73.58,73.76,131400.0,59.1578,59.2139,59.0294,59.1738,131400.0
2011-03-29 10:20:00,73.76,73.76,73.6,73.66,101100.0,59.1738,59.1738,59.0455,59.0936,101100.0
2011-03-29 10:30:00,73.66,73.71,73.61,73.65,96700.0,59.0936,59.1337,59.0535,59.0856,96700.0
2011-03-29 10:40:00,73.65,73.78,73.63,73.69,64600.0,59.0856,59.1899,59.0695,59.1177,64600.0
2011-03-29 10:50:00,73.69,73.77,73.64,73.76,105600.0,59.1177,59.1819,59.0776,59.1738,105600.0
2011-03-29 11:00:00,73.76,73.79,73.69,73.77,120900.0,59.1738,59.1979,59.1177,59.1819,120900.0
2011-03-29 11:10:00,73.78,73.78,73.65,73.71,123500.0,59.1899,59.1899,59.0856,59.1337,123500.0
2011-03-29 11:20:00,73.72,73.8,73.69,73.7,98900.0,59.1417,59.2059,59.1177,59.1257,98900.0
2011-03-29 11:30:00,73.69,73.75,73.66,73.71,73300.0,59.1177,59.1658,59.0936,59.1337,73300.0
2011-03-29 11:40:00,73.71,73.72,73.68,73.7,46600.0,59.1337,59.1417,59.1097,59.1257,46600.0
2011-03-29 11:50:00,73.7,73.74,73.68,73.72,62800.0,59.1257,59.1578,59.1097,59.1417,62800.0
2011-03-29 12:00:00,73.73,73.8,73.68,73.71,74300.0,59.1498,59.2059,59.1097,59.1337,74300.0
2011-03-29 12:10:00,73.72,73.74,73.69,73.7,40300.0,59.1417,59.1578,59.1177,59.1257,40300.0
2011-03-29 12:20:00,73.71,73.76,73.69,73.7,46400.0,59.1337,59.1738,59.1177,59.1257,46400.0
2011-03-29 12:30:00,73.7,73.79,73.69,73.72,110400.0,59.1257,59.1979,59.1177,59.1417,110400.0
2011-03-29 12:40:00,73.71,73.79,73.67,73.74,78600.0,59.1337,59.1979,59.1016,59.1578,78600.0
2011-03-29 12:50:00,73.74,73.75,73.63,73.66,66900.0,59.1578,59.1658,59.0695,59.0936,66900.0
2011-03-29 13:00:00,73.66,73.71,73.65,73.66,42300.0,59.0936,59.1337,59.0856,59.0936,42300.0
2011-03-29 13:10:00,73.68,73.77,73.67,73.71,71600.0,59.1097,59.1819,59.1016,59.1337,71600.0
2011-03-29 13:20:00,73.71,73.72,73.66,73.71,83100.0,59.1337,59.1417,59.0936,59.1337,83100.0
2011-03-29 13:30:00,73.71,73.72,73.67,73.68,60500.0,59.1337,59.1417,59.1016,59.1097,60500.0
2011-03-29 13:40:00,73.68,73.73,73.67,73.72,53100.0,59.1097,59.1498,59.1016,59.1417,53100.0
2011-03-29 13:50:00,73.71,73.71,73.67,73.7,49100.0,59.1337,59.1337,59.1016,59.1257,49100.0
2011-03-29 14:00:00,73.7,73.9,73.7,73.89,91300.0,59.1257,59.2861,59.1257,59.2781,91300.0
2011-03-29 14:10:00,73.89,73.89,73.79,73.82,62700.0,59.2781,59.2781,59.1979,59.222,62700.0
2011-03-29 14:20:00,73.82,73.83,73.69,73.7,135200.0,59.222,59.23,59.1177,59.1257,135200.0
2011-03-29 14:30:00,73.7,73.71,73.62,73.63,60700.0,59.1257,59.1337,59.0615,59.0695,60700.0
2011-03-29 14:40:00,73.63,73.7,73.61,73.67,77300.0,59.0695,59.1257,59.0535,59.1016,77300.0
2011-03-29 14:50:00,73.66,73.7,73.63,73.69,53600.0,59.0936,59.1257,59.0695,59.1177,53600.0
2011-03-29 15:00:00,73.69,73.71,73.66,73.7,83800.0,59.1177,59.1337,59.0936,59.1257,83800.0
2011-03-29 15:10:00,73.7,73.71,73.63,73.65,134500.0,59.1257,59.1337,59.0695,59.0856,134500.0
2011-03-29 15:20:00,73.65,73.71,73.63,73.64,226300.0,59.0856,59.1337,59.0695,59.0776,226300.0
2011-03-29 15:30:00,73.64,73.68,73.56,73.62,285100.0,59.0776,59.1097,59.0134,59.0615,285100.0
2011-03-29 15:40:00,73.63,73.69,73.56,73.67,168100.0,59.0695,59.1177,59.0134,59.1016,168100.0
2011-03-29 15:50:00,73.68,73.69,73.55,73.63,360900.0,59.1097,59.1177,59.0054,59.0695,360900.0
2011-03-30 09:30:00,73.93,74.0,73.36,73.64,185300.0,59.3102,59.3664,58.8529,59.0776,185300.0
2011-03-30 09:40:00,73.66,73.7,73.5,73.62,161200.0,59.0936,59.1257,58.9652,59.0615,161200.0
2011-03-30 09:50:00,73.62,73.64,73.46,73.58,281300.0,59.0615,59.0776,58.9332,59.0294,281300.0
2011-03-30 10:00:00,73.58,73.58,73.43,73.47,199000.0,59.0294,59.0294,58.9091,58.9412,199000.0
2011-03-30 10:10:00,73.48,73.49,73.35,73.44,80800.0,58.9492,58.9572,58.8449,58.9171,80800.0
2011-03-30 10:20:00,73.44,73.53,73.38,73.5,140700.0,58.9171,58.9893,58.869,58.9652,140700.0
2011-03-30 10:30:00,73.5,73.63,73.49,73.5,164800.0,58.9652,59.0695,58.9572,58.9652,164800.0
2011-03-30 10:40:00,73.48,73.64,73.48,73.63,138000.0,58.9492,59.0776,58.9492,59.0695,138000.0
2011-03-30 10:50:00,73.62,73.76,73.58,73.75,162400.0,59.0615,59.1738,59.0294,59.1658,162400.0
2011-03-30 11:00:00,73.75,73.91,73.75,73.89,117000.0,59.1658,59.2942,59.1658,59.2781,117000.0
2011-03-30 11:10:00,73.88,73.95,73.83,73.9,54900.0,59.2701,59.3263,59.23,59.2861,54900.0
2011-03-30 11:20:00,73.92,73.92,73.74,73.78,47700.0,59.3022,59.3022,59.1578,59.1899,47700.0
2011-03-30 11:30:00,73.79,73.83,73.73,73.78,41200.0,59.1979,59.23,59.1498,59.1899,41200.0
2011-03-30 11:40:00,73.77,73.84,73.76,73.79,166000.0,59.1819,59.238,59.1738,59.1979,166000.0
2011-03-30 11:50:00,73.79,73.8,73.7,73.8,117000.0,59.1979,59.2059,59.1257,59.2059,117000.0
2011-03-30 12:00:00,73.79,73.83,73.71,73.8,86500.0,59.1979,59.23,59.1337,59.2059,86500.0
2011-03-30 12:10:00,73.8,73.92,73.8,73.9,63200.0,59.2059,59.3022,59.2059,59.2861,63200.0
2011-03-30 12:20:00,73.91,73.97,73.87,73.94,81200.0,59.2942,59.3423,59.2621,59.3182,81200.0
2011-03-30 12:30:00,73.93,73.94,73.8,73.82,31400.0,59.3102,59.3182,59.2059,59.222,31400.0
2011-03-30 12:40:00,73.82,73.83,73.79,73.83,72900.0,59.222,59.23,59.1979,59.23,72900.0
2011-03-30 12:50:00,73.83,73.9,73.83,73.87,30700.0,59.23,59.2861,59.23,59.2621,30700.0
2011-03-30 13:00:00,73.87,74.0,73.87,73.99,44300.0,59.2621,59.3664,59.2621,59.3583,44300.0
2011-03-30 13:10:00,74.0,74.14,73.99,74.1,131300.0,59.3664,59.4787,59.3583,59.4466,131300.0
2011-03-30 13:20:00,74.1,74.14,74.03,74.05,34000.0,59.4466,59.4787,59.3904,59.4065,34000.0
2011-03-30 13:30:00,74.06,74.12,74.05,74.07,39100.0,59.4145,59.4626,59.4065,59.4225,39100.0
2011-03-30 13:40:00,74.09,74.1,74.03,74.08,43500.0,59.4386,59.4466,59.3904,59.4306,43500.0
2011-03-30 13:50:00,74.07,74.08,73.96,74.0,50900.0,59.4225,59.4306,59.3343,59.3664,50900.0
2011-03-30 14:00:00,74.0,74.01,73.86,73.9,49100.0,59.3664,59.3744,59.2541,59.2861,49100.0
2011-03-30 14:10:00,73.91,73.93,73.85,73.85,32200.0,59.2942,59.3102,59.246,59.246,32200.0
2011-03-30 14:20:00,73.85,73.94,73.8,73.83,61400.0,59.246,59.3182,59.2059,59.23,61400.0
2011-03-30 14:30:00,73.83,73.99,73.83,73.96,64200.0,59.23,59.3583,59.23,59.3343,64200.0
2011-03-30 14:40:00,73.97,74.0,73.87,73.88,49600.0,59.3423,59.3664,59.2621,59.2701,49600.0
2011-03-30 14:50:00,73.89,73.99,73.85,73.94,107800.0,59.2781,59.3583,59.246,59.3182,107800.0
2011-03-30 15:00:00,73.93,73.96,73.85,73.88,50800.0,59.3102,59.3343,59.246,59.2701,50800.0
2011-03-30 15:10:00,73.88,73.93,73.85,73.92,66300.0,59.2701,59.3102,59.246,59.3022,66300.0
2011-03-30 15:20:00,73.92,73.94,73.84,73.84,38200.0,59.3022,59.3182,59.238,59.238,38200.0
2011-03-30 15:30:00,73.85,73.9,73.81,73.88,63800.0,59.246,59.2861,59.2139,59.2701,63800.0
2011-03-30 15:40:00,73.87,73.88,73.8,73.81,129000.0,59.2621,59.2701,59.2059,59.2139,129000.0
2011-03-30 15:50:00,73.81,73.87,73.77,73.81,236000.0,59.2139,59.2621,59.1819,59.2139,236000.0
2011-03-31 09:30:00,73.81,74.09,73.65,74.03,163300.0,59.2139,59.4386,59.0856,59.3904,163300.0
2011-03-31 09:40:00,74.03,74.47,74.03,74.15,193000.0,59.3904,59.7434,59.3904,59.4867,193000.0
2011-03-31 09:50:00,74.15,74.38,74.09,74.26,142100.0,59.4867,59.6712,59.4386,59.575,142100.0
2011-03-31 10:00:00,74.27,74.27,74.1,74.16,58500.0,59.583,59.583,59.4466,59.4947,58500.0
2011-03-31 10:10:00,74.17,74.27,74.09,74.11,93700.0,59.5028,59.583,59.4386,59.4546,93700.0
2011-03-31 10:20:00,74.12,74.27,74.12,74.19,98400.0,59.4626,59.583,59.4626,59.5188,98400.0
2011-03-31 10:30:00,74.19,74.3,74.06,74.23,228300.0,59.5188,59.607,59.4145,59.5509,228300.0
2011-03-31 10:40:00,74.23,74.27,74.16,74.21,65500.0,59.5509,59.583,59.4947,59.5348,65500.0
2011-03-31 10:50:00,74.2,74.26,74.08,74.25,111000.0,59.5268,59.575,59.4306,59.5669,111000.0
2011-03-31 11:00:00,74.24,74.26,73.99,74.0,114700.0,59.5589,59.575,59.3583,59.3664,114700.0
2011-03-31 11:10:00,74.0,74.06,73.8,73.81,117500.0,59.3664,59.4145,59.2059,59.2139,117500.0
2011-03-31 11:20:00,73.8,73.93,73.74,73.89,135700.0,59.2059,59.3102,59.1578,59.2781,135700.0
2011-03-31 11:30:00,73.9,73.92,73.76,73.9,109100.0,59.2861,59.3022,59.1738,59.2861,109100.0
2011-03-31 11:40:00,73.89,73.89,73.77,73.79,74900.0,59.2781,59.2781,59.1819,59.1979,74900.0
2011-03-31 11:50:00,73.79,73.79,73.54,73.55,95200.0,59.1979,59.1979,58.9973,59.0054,95200.0
2011-03-31 12:00:00,73.55,73.61,73.47,73.55,119900.0,59.0054,59.0535,58.9412,59.0054,119900.0
2011-03-31 12:10:00,73.55,73.65,73.49,73.64,78500.0,59.0054,59.0856,58.9572,59.0776,78500.0
2011-03-31 12:20:00,73.64,73.74,73.59,73.71,53100.0,59.0776,59.1578,59.0374,59.1337,53100.0
2011-03-31 12:30:00,73.71,73.81,73.68,73.71,82800.0,59.1337,59.2139,59.1097,59.1337,82800.0
2011-03-31 12:40:00,73.71,73.86,73.66,73.86,90000.0,59.1337,59.2541,59.0936,59.2541,90000.0
2011-03-31 12:50:00,73.84,74.13,73.84,74.08,118200.0,59.238,59.4707,59.238,59.4306,118200.0
2011-03-31 13:00:00,74.08,74.11,74.0,74.01,26300.0,59.4306,59.4546,59.3664,59.3744,26300.0
2011-03-31 13:10:00,74.0,74.04,73.98,74.03,30700.0,59.3664,59.3985,59.3503,59.3904,30700.0
2011-03-31 13:20:00,74.02,74.17,74.0,74.14,44900.0,59.3824,59.5028,59.3664,59.4787,44900.0
2011-03-31 13:30:00,74.14,74.26,74.13,74.19,66400.0,59.4787,59.575,59.4707,59.5188,66400.0
2011-03-31 13:40:00,74.19,74.24,74.15,74.18,24600.0,59.5188,59.5589,59.4867,59.5108,24600.0
2011-03-31 13:50:00,74.17,74.23,74.14,74.14,27700.0,59.5028,59.5509,59.4787,59.4787,27700.0
2011-03-31 14:00:00,74.14,74.15,73.98,74.04,123600.0,59.4787,59.4867,59.3503,59.3985,123600.0
2011-03-31 14:10:00,74.05,74.06,73.99,74.0,49300.0,59.4065,59.4145,59.3583,59.3664,49300.0
2011-03-31 14:20:00,74.0,74.01,73.94,73.96,39000.0,59.3664,59.3744,59.3182,59.3343,39000.0
2011-03-31 14:30:00,73.97,73.99,73.88,73.92,35700.0,59.3423,59.3583,59.2701,59.3022,35700.0
2011-03-31 14:40:00,73.91,73.92,73.86,73.86,35300.0,59.2942,59.3022,59.2541,59.2541,35300.0
2011-03-31 14:50:00,73.86,73.9,73.82,73.89,52600.0,59.2541,59.2861,59.222,59.2781,52600.0
2011-03-31 15:00:00,73.88,73.91,73.82,73.82,41400.0,59.2701,59.2942,59.222,59.222,41400.0
2011-03-31 15:10:00,73.83,73.94,73.79,73.93,45600.0,59.23,59.3182,59.1979,59.3102,45600.0
2011-03-31 15:20:00,73.94,73.97,73.92,73.96,41900.0,59.3182,59.3423,59.3022,59.3343,41900.0
2011-03-31 15:30:00,73.96,74.0,73.89,74.0,73100.0,59.3343,59.3664,59.2781,59.3664,73100.0
2011-03-31 15:40:00,74.0,74.08,73.95,73.99,160400.0,59.3664,59.4306,59.3263,59.3583,160400.0
2011-03-31 15:50:00,73.99,74.07,73.93,73.94,370600.0,59.3583,59.4225,59.3102,59.3182,370600.0
2011-04-01 09:30:00,74.29,74.49,74.18,74.43,211100.0,59.599,59.7595,59.5108,59.7113,211100.0
2011-04-01 09:40:00,74.43,74.48,74.17,74.23,87300.0,59.7113,59.7514,59.5028,59.5509,87300.0
2011-04-01 09:50:00,74.24,74.4,74.17,74.31,99800.0,59.5589,59.6873,59.5028,59.6151,99800.0
2011-04-01 10:00:00,74.31,74.49,74.26,74.48,112300.0,59.6151,59.7595,59.575,59.7514,112300.0
2011-04-01 10:10:00,74.48,74.7,74.44,74.7,155100.0,59.7514,59.9279,59.7194,59.9279,155100.0
2011-04-01 10:20:00,74.7,74.81,74.68,74.73,110300.0,59.9279,60.0162,59.9119,59.952,110300.0
2011-04-01 10:30:00,74.73,74.8,74.67,74.71,81400.0,59.952,60.0082,59.9039,59.936,81400.0
2011-04-01 10:40:00,74.72,74.78,74.68,74.73,71000.0,59.944,59.9921,59.9119,59.952,71000.0
2011-04-01 10:50:00,74.75,74.75,74.59,74.64,83900.0,59.9681,59.9681,59.8397,59.8798,83900.0
2011-04-01 11:00:00,74.65,74.79,74.63,74.79,101400.0,59.8878,60.0001,59.8718,60.0001,101400.0
2011-04-01 11:10:00,74.76,74.79,74.68,74.74,82300.0,59.9761,60.0001,59.9119,59.96,82300.0
2011-04-01 11:20:00,74.74,74.8,74.64,74.74,75000.0,59.96,60.0082,59.8798,59.96,75000.0
2011-04-01 11:30:00,74.73,74.85,74.71,74.8,63300.0,59.952,60.0483,59.936,60.0082,63300.0
2011-04-01 11:40:00,74.8,74.85,74.65,74.69,47400.0,60.0082,60.0483,59.8878,59.9199,47400.0
2011-04-01 11:50:00,74.7,74.7,74.52,74.58,56600.0,59.9279,59.9279,59.7835,59.8317,56600.0
2011-04-01 12:00:00,74.58,74.6,74.52,74.58,58800.0,59.8317,59.8477,59.7835,59.8317,58800.0
2011-04-01 12:10:00,74.58,74.6,74.51,74.55,35500.0,59.8317,59.8477,59.7755,59.8076,35500.0
2011-04-01 12:20:00,74.55,74.59,74.45,74.47,63600.0,59.8076,59.8397,59.7274,59.7434,63600.0
2011-04-01 12:30:00,74.46,74.56,74.44,74.54,50700.0,59.7354,59.8156,59.7194,59.7996,50700.0
2011-04-01 12:40:00,74.53,74.64,74.53,74.59,56600.0,59.7916,59.8798,59.7916,59.8397,56600.0
2011-04-01 12:50:00,74.59,74.64,74.51,74.54,48400.0,59.8397,59.8798,59.7755,59.7996,48400.0
2011-04-01 13:00:00,74.53,74.58,74.44,74.45,34400.0,59.7916,59.8317,59.7194,59.7274,34400.0
2011-04-01 13:10:00,74.46,74.46,74.4,74.41,24500.0,59.7354,59.7354,59.6873,59.6953,24500.0
2011-04-01 13:20:00,74.42,74.45,74.39,74.43,33200.0,59.7033,59.7274,59.6792,59.7113,33200.0
2011-04-01 13:30:00,74.43,74.49,74.41,74.49,27200.0,59.7113,59.7595,59.6953,59.7595,27200.0
2011-04-01 13:40:00,74.48,74.5,74.45,74.48,51200.0,59.7514,59.7675,59.7274,59.7514,51200.0
2011-04-01 13:50:00,74.47,74.54,74.46,74.54,38700.0,59.7434,59.7996,59.7354,59.7996,38700.0
2011-04-01 14:00:00,74.53,74.55,74.49,74.5,43300.0,59.7916,59.8076,59.7595,59.7675,43300.0
2011-04-01 14:10:00,74.52,74.59,74.51,74.58,38800.0,59.7835,59.8397,59.7755,59.8317,38800.0
2011-04-01 14:20:00,74.57,74.63,74.57,74.61,69000.0,59.8237,59.8718,59.8237,59.8557,69000.0
2011-04-01 14:30:00,74.6,74.63,74.56,74.56,89400.0,59.8477,59.8718,59.8156,59.8156,89400.0
2011-04-01 14:40:00,74.56,74.57,74.25,74.37,151500.0,59.8156,59.8237,59.5669,59.6632,151500.0
2011-04-01 14:50:00,74.36,74.37,74.23,74.35,89300.0,59.6552,59.6632,59.5509,59.6472,89300.0
2011-04-01 15:00:00,74.32,74.32,74.12,74.17,74300.0,59.6231,59.6231,59.4626,59.5028,74300.0
2011-04-01 15:10:00,74.17,74.17,73.98,73.99,95700.0,59.5028,59.5028,59.3503,59.3583,95700.0
2011-04-01 15:20:00,74.0,74.11,73.99,74.05,71600.0,59.3664,59.4546,59.3583,59.4065,71600.0
2011-04-01 15:30:00,74.06,74.12,74.04,74.1,78400.0,59.4145,59.4626,59.3985,59.4466,78400.0
2011-04-01 15:40:00,74.09,74.18,74.0,74.04,181100.0,59.4386,59.5108,59.3664,59.3985,181100.0
2011-04-01 15:50:00,74.06,74.09,73.94,73.98,302000.0,59.4145,59.4386,59.3182,59.3503,302000.0
2011-04-04 09:30:00,73.37,74.11,73.37,73.91,374700.0,58.861,59.4546,58.861,59.2942,374700.0
2011-04-04 09:40:00,73.94,74.05,73.71,73.91,195000.0,59.3182,59.4065,59.1337,59.2942,195000.0
2011-04-04 09:50:00,73.92,73.98,73.68,73.71,147100.0,59.3022,59.3503,59.1097,59.1337,147100.0
2011-04-04 10:00:00,73.71,73.77,73.55,73.7,84400.0,59.1337,59.1819,59.0054,59.1257,84400.0
2011-04-04 10:10:00,73.69,74.01,73.68,74.01,116600.0,59.1177,59.3744,59.1097,59.3744,116600.0
2011-04-04 10:20:00,74.01,74.01,73.77,73.77,118000.0,59.3744,59.3744,59.1819,59.1819,118000.0
2011-04-04 10:30:00,73.76,73.97,73.76,73.88,69900.0,59.1738,59.3423,59.1738,59.2701,69900.0
2011-04-04 10:40:00,73.87,73.93,73.76,73.83,79200.0,59.2621,59.3102,59.1738,59.23,79200.0
2011-04-04 10:50:00,73.82,73.85,73.61,73.79,120000.0,59.222,59.246,59.0535,59.1979,120000.0
2011-04-04 11:00:00,73.79,73.85,73.71,73.8,76500.0,59.1979,59.246,59.1337,59.2059,76500.0
2011-04-04 11:10:00,73.8,73.87,73.74,73.8,42400.0,59.2059,59.2621,59.1578,59.2059,42400.0
2011-04-04 11:20:00,73.81,73.87,73.73,73.86,49300.0,59.2139,59.2621,59.1498,59.2541,49300.0
2011-04-04 11:30:00,73.85,73.94,73.82,73.87,57200.0,59.246,59.3182,59.222,59.2621,57200.0
2011-04-04 11:40:00,73.87,73.91,73.77,73.86,52700.0,59.2621,59.2942,59.1819,59.2541,52700.0
2011-04-04 11:50:00,73.86,73.93,73.85,73.86,53900.0,59.2541,59.3102,59.246,59.2541,53900.0
2011-04-04 12:00:00,73.87,73.99,73.85,73.98,70800.0,59.2621,59.3583,59.246,59.3503,70800.0
2011-04-04 12:10:00,73.98,74.02,73.9,73.9,75800.0,59.3503,59.3824,59.2861,59.2861,75800.0
2011-04-04 12:20:00,73.9,73.98,73.89,73.9,50400.0,59.2861,59.3503,59.2781,59.2861,50400.0
2011-04-04 12:30:00,73.9,73.97,73.84,73.86,42600.0,59.2861,59.3423,59.238,59.2541,42600.0
2011-04-04 12:40:00,73.86,73.87,73.74,73.79,53800.0,59.2541,59.2621,59.1578,59.1979,53800.0
2011-04-04 12:50:00,73.8,73.83,73.7,73.71,78000.0,59.2059,59.23,59.1257,59.1337,78000.0
2011-04-04 13:00:00,73.72,73.84,73.71,73.84,53700.0,59.1417,59.238,59.1337,59.238,53700.0
2011-04-04 13:10:00,73.84,73.91,73.77,73.88,50900.0,59.238,59.2942,59.1819,59.2701,50900.0
2011-04-04 13:20:00,73.91,73.93,73.79,73.84,42600.0,59.2942,59.3102,59.1979,59.238,42600.0
2011-04-04 13:30:00,73.84,73.84,73.68,73.69,55000.0,59.238,59.238,59.1097,59.1177,55000.0
2011-04-04 13:40:00,73.67,73.74,73.55,73.59,55300.0,59.1016,59.1578,59.0054,59.0374,55300.0
2011-04-04 13:50:00,73.6,73.6,73.5,73.55,49400.0,59.0455,59.0455,58.9652,59.0054,49400.0
2011-04-04 14:00:00,73.55,73.64,73.5,73.63,67800.0,59.0054,59.0776,58.9652,59.0695,67800.0
2011-04-04 14:10:00,73.63,73.67,73.6,73.65,30600.0,59.0695,59.1016,59.0455,59.0856,30600.0
2011-04-04 14:20:00,73.64,73.68,73.54,73.6,56800.0,59.0776,59.1097,58.9973,59.0455,56800.0
2011-04-04 14:30:00,73.6,73.69,73.59,73.65,65700.0,59.0455,59.1177,59.0374,59.0856,65700.0
2011-04-04 14:40:00,73.65,73.74,73.64,73.72,56000.0,59.0856,59.1578,59.0776,59.1417,56000.0
2011-04-04 14:50:00,73.72,73.75,73.65,73.72,43100.0,59.1417,59.1658,59.0856,59.1417,43100.0
2011-04-04 15:00:00,73.72,73.75,73.67,73.71,90300.0,59.1417,59.1658,59.1016,59.1337,90300.0
2011-04-04 15:10:00,73.71,73.81,73.7,73.75,75700.0,59.1337,59.2139,59.1257,59.1658,75700.0
2011-04-04 15:20:00,73.75,73.9,73.74,73.88,94700.0,59.1658,59.2861,59.1578,59.2701,94700.0
2011-04-04 15:30:00,73.88,73.91,73.82,73.91,91300.0,59.2701,59.2942,59.222,59.2942,91300.0
2011-04-04 15:40:00,73.93,73.97,73.85,73.89,114600.0,59.3102,59.3423,59.246,59.2781,114600.0
2011-04-04 15:50:00,73.9,73.93,73.79,73.93,267500.0,59.2861,59.3102,59.1979,59.3102,267500.0
2011-04-05 09:30:00,73.51,73.86,73.3,73.76,204300.0,58.9733,59.2541,58.8048,59.1738,204300.0
2011-04-05 09:40:00,73.76,74.1,73.74,73.91,141100.0,59.1738,59.4466,59.1578,59.2942,141100.0
2011-04-05 09:50:00,73.91,73.97,73.71,73.78,110500.0,59.2942,59.3423,59.1337,59.1899,110500.0
2011-04-05 10:00:00,73.78,73.83,73.57,73.8,158900.0,59.1899,59.23,59.0214,59.2059,158900.0
2011-04-05 10:10:00,73.82,74.07,73.81,73.92,122500.0,59.222,59.4225,59.2139,59.3022,122500.0
2011-04-05 10:20:00,73.92,74.15,73.92,74.1,82000.0,59.3022,59.4867,59.3022,59.4466,82000.0
2011-04-05 10:30:00,74.11,74.45,74.11,74.29,139100.0,59.4546,59.7274,59.4546,59.599,139100.0
2011-04-05 10:40:00,74.3,74.3,74.15,74.16,63400.0,59.607,59.607,59.4867,59.4947,63400.0
2011-04-05 10:50:00,74.15,74.16,73.92,73.93,108800.0,59.4867,59.4947,59.3022,59.3102,108800.0
2011-04-05 11:00:00,73.92,73.96,73.79,73.8,104900.0,59.3022,59.3343,59.1979,59.2059,104900.0
2011-04-05 11:10:00,73.8,73.85,73.8,73.84,56500.0,59.2059,59.246,59.2059,59.238,56500.0
2011-04-05 11:20:00,73.84,73.89,73.81,73.83,53900.0,59.238,59.2781,59.2139,59.23,53900.0
2011-04-05 11:30:00,73.83,73.88,73.78,73.82,87800.0,59.23,59.2701,59.1899,59.222,87800.0
2011-04-05 11:40:00,73.82,73.84,73.75,73.76,52000.0,59.222,59.238,59.1658,59.1738,52000.0
2011-04-05 11:50:00,73.77,74.0,73.7,73.96,125400.0,59.1819,59.3664,59.1257,59.3343,125400.0
2011-04-05 12:00:00,73.94,74.19,73.93,74.14,71600.0,59.3182,59.5188,59.3102,59.4787,71600.0
2011-04-05 12:10:00,74.14,74.16,74.09,74.11,46400.0,59.4787,59.4947,59.4386,59.4546,46400.0
2011-04-05 12:20:00,74.11,74.12,74.06,74.12,35900.0,59.4546,59.4626,59.4145,59.4626,35900.0
2011-04-05 12:30:00,74.12,74.13,74.02,74.03,50500.0,59.4626,59.4707,59.3824,59.3904,50500.0
2011-04-05 12:40:00,74.01,74.06,74.0,74.02,31500.0,59.3744,59.4145,59.3664,59.3824,31500.0
2011-04-05 12:50:00,74.04,74.08,73.89,73.92,75100.0,59.3985,59.4306,59.2781,59.3022,75100.0
2011-04-05 13:00:00,73.91,73.91,73.83,73.84,46900.0,59.2942,59.2942,59.23,59.238,46900.0
2011-04-05 13:10:00,73.83,73.88,73.73,73.8,86600.0,59.23,59.2701,59.1498,59.2059,86600.0
2011-04-05 13:20:00,73.79,73.81,73.66,73.73,105000.0,59.1979,59.2139,59.0936,59.1498,105000.0
2011-04-05 13:30:00,73.73,73.77,73.68,73.69,55000.0,59.1498,59.1819,59.1097,59.1177,55000.0
2011-04-05 13:40:00,73.7,73.72,73.66,73.67,43600.0,59.1257,59.1417,59.0936,59.1016,43600.0
2011-04-05 13:50:00,73.67,73.71,73.56,73.6,47200.0,59.1016,59.1337,59.0134,59.0455,47200.0
2011-04-05 14:00:00,73.61,73.66,73.5,73.55,73600.0,59.0535,59.0936,58.9652,59.0054,73600.0
2011-04-05 14:10:00,73.55,73.57,73.46,73.48,54100.0,59.0054,59.0214,58.9332,58.9492,54100.0
2011-04-05 14:20:00,73.48,73.71,73.48,73.64,124200.0,58.9492,59.1337,58.9492,59.0776,124200.0
2011-04-05 14:30:00,73.65,73.71,73.54,73.54,77800.0,59.0856,59.1337,58.9973,58.9973,77800.0
2011-04-05 14:40:00,73.54,73.55,73.45,73.51,74800.0,58.9973,59.0054,58.9251,58.9733,74800.0
2011-04-05 14:50:00,73.51,73.55,73.45,73.53,110100.0,58.9733,59.0054,58.9251,58.9893,110100.0
2011-04-05 15:00:00,73.51,73.56,73.43,73.44,110400.0,58.9733,59.0134,58.9091,58.9171,110400.0
2011-04-05 15:10:00,73.45,73.49,73.42,73.47,99400.0,58.9251,58.9572,58.9011,58.9412,99400.0
2011-04-05 15:20:00,73.47,73.49,73.42,73.43,79200.0,58.9412,58.9572,58.9011,58.9091,79200.0
2011-04-05 15:30:00,73.44,73.49,73.36,73.44,143100.0,58.9171,58.9572,58.8529,58.9171,143100.0
2011-04-05 15:40:00,73.43,73.47,73.31,73.32,124500.0,58.9091,58.9412,58.8128,58.8208,124500.0
2011-04-05 15:50:00,73.32,73.32,72.71,73.22,1396400.0,58.8208,58.8208,58.3315,58.7406,1396400.0
2011-04-06 09:30:00,73.33,73.61,73.25,73.43,465900.0,58.8289,59.0535,58.7647,58.9091,465900.0
2011-04-06 09:40:00,73.4,73.55,72.87,73.39,426000.0,58.885,59.0054,58.4598,58.877,426000.0
2011-04-06 09:50:00,73.37,73.43,72.8,72.84,279900.0,58.861,58.9091,58.4037,58.4358,279900.0
2011-04-06 10:00:00,72.84,73.5,72.83,73.36,222600.0,58.4358,58.9652,58.4277,58.8529,222600.0
2011-04-06 10:10:00,73.36,73.41,73.1,73.22,117000.0,58.8529,58.893,58.6443,58.7406,117000.0
2011-04-06 10:20:00,73.25,73.5,73.25,73.43,131000.0,58.7647,58.9652,58.7647,58.9091,131000.0
2011-04-06 10:30:00,73.42,73.87,73.42,73.84,320200.0,58.9011,59.2621,58.9011,59.238,320200.0
2011-04-06 10:40:00,73.83,73.86,73.48,73.49,125400.0,59.23,59.2541,58.9492,58.9572,125400.0
2011-04-06 10:50:00,73.48,73.64,73.43,73.55,93000.0,58.9492,59.0776,58.9091,59.0054,93000.0
2011-04-06 11:00:00,73.56,73.69,73.49,73.49,112200.0,59.0134,59.1177,58.9572,58.9572,112200.0
2011-04-06 11:10:00,73.49,73.63,73.39,73.57,73400.0,58.9572,59.0695,58.877,59.0214,73400.0
2011-04-06 11:20:00,73.59,73.7,73.53,73.61,70200.0,59.0374,59.1257,58.9893,59.0535,70200.0
2011-04-06 11:30:00,73.61,73.77,73.48,73.55,89700.0,59.0535,59.1819,58.9492,59.0054,89700.0
2011-04-06 11:40:00,73.54,73.61,73.51,73.58,63100.0,58.9973,59.0535,58.9733,59.0294,63100.0
2011-04-06 11:50:00,73.58,73.72,73.57,73.59,93200.0,59.0294,59.1417,59.0214,59.0374,93200.0
2011-04-06 12:00:00,73.59,73.65,73.53,73.61,68200.0,59.0374,59.0856,58.9893,59.0535,68200.0
2011-04-06 12:10:00,73.6,73.64,73.53,73.61,45800.0,59.0455,59.0776,58.9893,59.0535,45800.0
2011-04-06 12:20:00,73.61,73.79,73.6,73.77,76400.0,59.0535,59.1979,59.0455,59.1819,76400.0
2011-04-06 12:30:00,73.78,73.84,73.72,73.74,64400.0,59.1899,59.238,59.1417,59.1578,64400.0
2011-04-06 12:40:00,73.73,73.8,73.66,73.78,90000.0,59.1498,59.2059,59.0936,59.1899,90000.0
2011-04-06 12:50:00,73.77,73.85,73.75,73.85,62500.0,59.1819,59.246,59.1658,59.246,62500.0
2011-04-06 13:00:00,73.84,73.88,73.83,73.86,47600.0,59.238,59.2701,59.23,59.2541,47600.0
2011-04-06 13:10:00,73.87,73.93,73.82,73.88,75400.0,59.2621,59.3102,59.222,59.2701,75400.0
2011-04-06 13:20:00,73.89,73.91,73.78,73.81,57700.0,59.2781,59.2942,59.1899,59.2139,57700.0
2011-04-06 13:30:00,73.81,73.83,73.7,73.72,46200.0,59.2139,59.23,59.1257,59.1417,46200.0
2011-04-06 13:40:00,73.73,73.79,73.7,73.73,49600.0,59.1498,59.1979,59.1257,59.1498,49600.0
2011-04-06 13:50:00,73.75,73.78,73.69,73.74,39500.0,59.1658,59.1899,59.1177,59.1578,39500.0
2011-04-06 14:00:00,73.73,73.8,73.68,73.79,65200.0,59.1498,59.2059,59.1097,59.1979,65200.0
2011-04-06 14:10:00,73.8,73.87,73.76,73.78,54600.0,59.2059,59.2621,59.1738,59.1899,54600.0
2011-04-06 14:20:00,73.79,73.8,73.72,73.74,50700.0,59.1979,59.2059,59.1417,59.1578,50700.0
2011-04-06 14:30:00,73.74,73.83,73.73,73.79,53800.0,59.1578,59.23,59.1498,59.1979,53800.0
2011-04-06 14:40:00,73.79,73.85,73.74,73.8,66700.0,59.1979,59.246,59.1578,59.2059,66700.0
2011-04-06 14:50:00,73.8,73.82,73.73,73.75,58400.0,59.2059,59.222,59.1498,59.1658,58400.0
2011-04-06 15:00:00,73.75,73.79,73.71,73.79,65400.0,59.1658,59.1979,59.1337,59.1979,65400.0
2011-04-06 15:10:00,73.79,73.82,73.71,73.72,71600.0,59.1979,59.222,59.1337,59.1417,71600.0
2011-04-06 15:20:00,73.72,73.76,73.68,73.68,69600.0,59.1417,59.1738,59.1097,59.1097,69600.0
2011-04-06 15:30:00,73.68,73.76,73.68,73.71,87100.0,59.1097,59.1738,59.1097,59.1337,87100.0
2011-04-06 15:40:00,73.72,73.81,73.65,73.81,150600.0,59.1417,59.2139,59.0856,59.2139,150600.0
2011-04-06 15:50:00,73.8,73.81,73.71,73.74,334000.0,59.2059,59.2139,59.1337,59.1578,334000.0
2011-04-07 09:30:00,73.76,74.08,73.68,73.99,184800.0,59.1738,59.4306,59.1097,59.3583,184800.0
2011-04-07 09:40:00,74.0,74.39,74.0,74.37,152300.0,59.3664,59.6792,59.3664,59.6632,152300.0
2011-04-07 09:50:00,74.38,74.47,74.23,74.47,135400.0,59.6712,59.7434,59.5509,59.7434,135400.0
2011-04-07 10:00:00,74.47,74.58,74.42,74.5,205000.0,59.7434,59.8317,59.7033,59.7675,205000.0
2011-04-07 10:10:00,74.49,74.58,74.45,74.46,85600.0,59.7595,59.8317,59.7274,59.7354,85600.0
2011-04-07 10:20:00,74.47,74.54,74.46,74.5,129600.0,59.7434,59.7996,59.7354,59.7675,129600.0
2011-04-07 10:30:00,74.5,74.52,74.12,74.27,262500.0,59.7675,59.7835,59.4626,59.583,262500.0
2011-04-07 10:40:00,74.25,74.25,73.76,74.09,212200.0,59.5669,59.5669,59.1738,59.4386,212200.0
2011-04-07 10:50:00,74.08,74.36,74.04,74.28,176100.0,59.4306,59.6552,59.3985,59.591,176100.0
2011-04-07 11:00:00,74.27,74.47,74.2,74.39,139100.0,59.583,59.7434,59.5268,59.6792,139100.0
2011-04-07 11:10:00,74.39,74.45,74.22,74.24,101200.0,59.6792,59.7274,59.5429,59.5589,101200.0
2011-04-07 11:20:00,74.24,74.3,74.16,74.22,111200.0,59.5589,59.607,59.4947,59.5429,111200.0
2011-04-07 11:30:00,74.22,74.25,73.76,73.96,201400.0,59.5429,59.5669,59.1738,59.3343,201400.0
2011-04-07 11:40:00,73.96,74.03,73.87,74.0,142700.0,59.3343,59.3904,59.2621,59.3664,142700.0
2011-04-07 11:50:00,74.0,74.39,74.0,74.37,132100.0,59.3664,59.6792,59.3664,59.6632,132100.0
2011-04-07 12:00:00,74.36,74.38,74.21,74.31,89000.0,59.6552,59.6712,59.5348,59.6151,89000.0
2011-04-07 12:10:00,74.3,74.36,74.23,74.33,60900.0,59.607,59.6552,59.5509,59.6311,60900.0
2011-04-07 12:20:00,74.33,74.4,74.31,74.36,68200.0,59.6311,59.6873,59.6151,59.6552,68200.0
2011-04-07 12:30:00,74.36,74.45,74.35,74.42,47300.0,59.6552,59.7274,59.6472,59.7033,47300.0
2011-04-07 12:40:00,74.42,74.47,74.35,74.39,68300.0,59.7033,59.7434,59.6472,59.6792,68300.0
2011-04-07 12:50:00,74.38,74.5,74.38,74.48,45100.0,59.6712,59.7675,59.6712,59.7514,45100.0
2011-04-07 13:00:00,74.49,74.49,74.37,74.43,53000.0,59.7595,59.7595,59.6632,59.7113,53000.0
2011-04-07 13:10:00,74.41,74.43,74.28,74.29,60800.0,59.6953,59.7113,59.591,59.599,60800.0
2011-04-07 13:20:00,74.29,74.34,74.23,74.25,51800.0,59.599,59.6391,59.5509,59.5669,51800.0
2011-04-07 13:30:00,74.25,74.3,74.17,74.23,57400.0,59.5669,59.607,59.5028,59.5509,57400.0
2011-04-07 13:40:00,74.23,74.26,74.08,74.19,60000.0,59.5509,59.575,59.4306,59.5188,60000.0
2011-04-07 13:50:00,74.21,74.22,74.1,74.14,44500.0,59.5348,59.5429,59.4466,59.4787,44500.0
2011-04-07 14:00:00,74.15,74.2,74.05,74.12,41500.0,59.4867,59.5268,59.4065,59.4626,41500.0
2011-04-07 14:10:00,74.1,74.15,74.01,74.1,57800.0,59.4466,59.4867,59.3744,59.4466,57800.0
2011-04-07 14:20:00,74.12,74.12,74.0,74.01,73900.0,59.4626,59.4626,59.3664,59.3744,73900.0
2011-04-07 14:30:00,74.0,74.11,73.95,74.05,60700.0,59.3664,59.4546,59.3263,59.4065,60700.0
2011-04-07 14:40:00,74.05,74.14,74.03,74.03,41600.0,59.4065,59.4787,59.3904,59.3904,41600.0
2011-04-07 14:50:00,74.03,74.14,74.02,74.12,42700.0,59.3904,59.4787,59.3824,59.4626,42700.0
2011-04-07 15:00:00,74.13,74.13,74.05,74.08,37000.0,59.4707,59.4707,59.4065,59.4306,37000.0
2011-04-07 15:10:00,74.09,74.21,74.04,74.18,62800.0,59.4386,59.5348,59.3985,59.5108,62800.0
2011-04-07 15:20:00,74.17,74.18,74.08,74.14,64900.0,59.5028,59.5108,59.4306,59.4787,64900.0
2011-04-07 15:30:00,74.13,74.18,74.05,74.18,84100.0,59.4707,59.5108,59.4065,59.5108,84100.0
2011-04-07 15:40:00,74.18,74.3,74.15,74.23,154900.0,59.5108,59.607,59.4867,59.5509,154900.0
2011-04-07 15:50:00,74.23,74.3,74.17,74.28,294100.0,59.5509,59.607,59.5028,59.591,294100.0
2011-04-08 09:30:00,74.66,74.85,74.52,74.69,148300.0,59.8959,60.0483,59.7835,59.9199,148300.0
2011-04-08 09:40:00,74.69,74.77,74.45,74.53,75700.0,59.9199,59.9841,59.7274,59.7916,75700.0
2011-04-08 09:50:00,74.52,74.52,74.29,74.39,78700.0,59.7835,59.7835,59.599,59.6792,78700.0
2011-04-08 10:00:00,74.39,74.4,74.11,74.11,74100.0,59.6792,59.6873,59.4546,59.4546,74100.0
2011-04-08 10:10:00,74.11,74.34,74.11,74.21,64700.0,59.4546,59.6391,59.4546,59.5348,64700.0
2011-04-08 10:20:00,74.2,74.26,74.01,74.15,62500.0,59.5268,59.575,59.3744,59.4867,62500.0
2011-04-08 10:30:00,74.15,74.17,74.04,74.12,56600.0,59.4867,59.5028,59.3985,59.4626,56600.0
2011-04-08 10:40:00,74.12,74.18,74.09,74.13,42600.0,59.4626,59.5108,59.4386,59.4707,42600.0
2011-04-08 10:50:00,74.13,74.13,73.99,74.0,52300.0,59.4707,59.4707,59.3583,59.3664,52300.0
2011-04-08 11:00:00,74.0,74.01,73.82,73.85,118900.0,59.3664,59.3744,59.222,59.246,118900.0
2011-04-08 11:10:00,73.85,73.88,73.74,73.79,82900.0,59.246,59.2701,59.1578,59.1979,82900.0
2011-04-08 11:20:00,73.78,73.84,73.74,73.76,69800.0,59.1899,59.238,59.1578,59.1738,69800.0
2011-04-08 11:30:00,73.74,73.94,73.72,73.91,37400.0,59.1578,59.3182,59.1417,59.2942,37400.0
2011-04-08 11:40:00,73.92,73.94,73.85,73.87,26000.0,59.3022,59.3182,59.246,59.2621,26000.0
2011-04-08 11:50:00,73.87,73.9,73.83,73.88,23100.0,59.2621,59.2861,59.23,59.2701,23100.0
2011-04-08 12:00:00,73.88,73.9,73.82,73.83,21700.0,59.2701,59.2861,59.222,59.23,21700.0
2011-04-08 12:10:00,73.83,73.92,73.81,73.89,25100.0,59.23,59.3022,59.2139,59.2781,25100.0
2011-04-08 12:20:00,73.89,73.91,73.82,73.87,31200.0,59.2781,59.2942,59.222,59.2621,31200.0
2011-04-08 12:30:00,73.88,73.94,73.87,73.9,27900.0,59.2701,59.3182,59.2621,59.2861,27900.0
2011-04-08 12:40:00,73.9,73.9,73.83,73.87,14900.0,59.2861,59.2861,59.23,59.2621,14900.0
2011-04-08 12:50:00,73.85,73.86,73.74,73.8,37500.0,59.246,59.2541,59.1578,59.2059,37500.0
2011-04-08 13:00:00,73.79,73.82,73.74,73.81,27000.0,59.1979,59.222,59.1578,59.2139,27000.0
2011-04-08 13:10:00,73.81,73.85,73.77,73.83,41800.0,59.2139,59.246,59.1819,59.23,41800.0
2011-04-08 13:20:00,73.84,73.93,73.83,73.89,24800.0,59.238,59.3102,59.23,59.2781,24800.0
2011-04-08 13:30:00,73.89,73.9,73.81,73.86,29300.0,59.2781,59.2861,59.2139,59.2541,29300.0
2011-04-08 13:40:00,73.87,73.89,73.81,73.85,45800.0,59.2621,59.2781,59.2139,59.246,45800.0
2011-04-08 13:50:00,73.86,73.95,73.86,73.92,38300.0,59.2541,59.3263,59.2541,59.3022,38300.0
2011-04-08 14:00:00,73.92,73.93,73.87,73.91,32700.0,59.3022,59.3102,59.2621,59.2942,32700.0
2011-04-08 14:10:00,73.91,73.92,73.83,73.87,35700.0,59.2942,59.3022,59.23,59.2621,35700.0
2011-04-08 14:20:00,73.87,73.88,73.68,73.7,55900.0,59.2621,59.2701,59.1097,59.1257,55900.0
2011-04-08 14:30:00,73.69,73.7,73.47,73.54,81900.0,59.1177,59.1257,58.9412,58.9973,81900.0
2011-04-08 14:40:00,73.55,73.55,73.34,73.37,77000.0,59.0054,59.0054,58.8369,58.861,77000.0
2011-04-08 14:50:00,73.37,73.38,73.15,73.18,189600.0,58.861,58.869,58.6845,58.7085,189600.0
2011-04-08 15:00:00,73.18,73.23,73.08,73.08,181600.0,58.7085,58.7486,58.6283,58.6283,181600.0
2011-04-08 15:10:00,73.09,73.24,73.07,73.1,98800.0,58.6363,58.7567,58.6203,58.6443,98800.0
2011-04-08 15:20:00,73.1,73.18,73.04,73.17,99900.0,58.6443,58.7085,58.5962,58.7005,99900.0
2011-04-08 15:30:00,73.17,73.28,73.15,73.27,105500.0,58.7005,58.7888,58.6845,58.7807,105500.0
2011-04-08 15:40:00,73.26,73.44,73.24,73.39,180600.0,58.7727,58.9171,58.7567,58.877,180600.0
2011-04-08 15:50:00,73.4,73.52,73.36,73.47,345400.0,58.885,58.9813,58.8529,58.9412,345400.0
2011-04-11 09:30:00,73.65,73.95,73.6,73.87,153800.0,59.0856,59.3263,59.0455,59.2621,153800.0
2011-04-11 09:40:00,73.85,74.19,73.8,74.19,107900.0,59.246,59.5188,59.2059,59.5188,107900.0
2011-04-11 09:50:00,74.2,74.28,73.8,73.83,131800.0,59.5268,59.591,59.2059,59.23,131800.0
2011-04-11 10:00:00,73.84,73.94,73.82,73.92,72200.0,59.238,59.3182,59.222,59.3022,72200.0
2011-04-11 10:10:00,73.91,74.0,73.88,73.96,53200.0,59.2942,59.3664,59.2701,59.3343,53200.0
2011-04-11 10:20:00,73.98,74.01,73.83,73.9,102500.0,59.3503,59.3744,59.23,59.2861,102500.0
2011-04-11 10:30:00,73.91,73.99,73.85,73.93,59100.0,59.2942,59.3583,59.246,59.3102,59100.0
2011-04-11 10:40:00,73.93,73.98,73.86,73.97,46500.0,59.3102,59.3503,59.2541,59.3423,46500.0
2011-04-11 10:50:00,73.98,73.99,73.93,73.95,53500.0,59.3503,59.3583,59.3102,59.3263,53500.0
2011-04-11 11:00:00,73.97,74.0,73.93,73.97,32600.0,59.3423,59.3664,59.3102,59.3423,32600.0
2011-04-11 11:10:00,73.96,74.05,73.92,73.99,67500.0,59.3343,59.4065,59.3022,59.3583,67500.0
2011-04-11 11:20:00,73.99,73.99,73.89,73.89,45900.0,59.3583,59.3583,59.2781,59.2781,45900.0
2011-04-11 11:30:00,73.89,73.9,73.8,73.83,39400.0,59.2781,59.2861,59.2059,59.23,39400.0
2011-04-11 11:40:00,73.83,73.9,73.81,73.81,34800.0,59.23,59.2861,59.2139,59.2139,34800.0
2011-04-11 11:50:00,73.81,73.83,73.61,73.62,66200.0,59.2139,59.23,59.0535,59.0615,66200.0
2011-04-11 12:00:00,73.63,73.76,73.63,73.76,45300.0,59.0695,59.1738,59.0695,59.1738,45300.0
2011-04-11 12:10:00,73.75,73.77,73.67,73.71,30700.0,59.1658,59.1819,59.1016,59.1337,30700.0
2011-04-11 12:20:00,73.73,73.96,73.73,73.96,45800.0,59.1498,59.3343,59.1498,59.3343,45800.0
2011-04-11 12:30:00,73.96,73.98,73.77,73.8,50900.0,59.3343,59.3503,59.1819,59.2059,50900.0
2011-04-11 12:40:00,73.79,73.8,73.65,73.74,44400.0,59.1979,59.2059,59.0856,59.1578,44400.0
2011-04-11 12:50:00,73.76,73.77,73.63,73.64,28600.0,59.1738,59.1819,59.0695,59.0776,28600.0
2011-04-11 13:00:00,73.63,73.69,73.61,73.68,36900.0,59.0695,59.1177,59.0535,59.1097,36900.0
2011-04-11 13:10:00,73.69,73.7,73.57,73.61,36100.0,59.1177,59.1257,59.0214,59.0535,36100.0
2011-04-11 13:20:00,73.62,73.76,73.62,73.71,30100.0,59.0615,59.1738,59.0615,59.1337,30100.0
2011-04-11 13:30:00,73.71,73.77,73.69,73.73,44600.0,59.1337,59.1819,59.1177,59.1498,44600.0
2011-04-11 13:40:00,73.74,73.81,73.69,73.69,42400.0,59.1578,59.2139,59.1177,59.1177,42400.0
2011-04-11 13:50:00,73.69,73.81,73.66,73.79,54100.0,59.1177,59.2139,59.0936,59.1979,54100.0
2011-04-11 14:00:00,73.79,73.92,73.76,73.86,59600.0,59.1979,59.3022,59.1738,59.2541,59600.0
2011-04-11 14:10:00,73.86,73.92,73.78,73.92,29400.0,59.2541,59.3022,59.1899,59.3022,29400.0
2011-04-11 14:20:00,73.9,73.97,73.88,73.93,49100.0,59.2861,59.3423,59.2701,59.3102,49100.0
2011-04-11 14:30:00,73.93,73.99,73.85,73.86,58000.0,59.3102,59.3583,59.246,59.2541,58000.0
2011-04-11 14:40:00,73.87,73.9,73.76,73.76,52900.0,59.2621,59.2861,59.1738,59.1738,52900.0
2011-04-11 14:50:00,73.77,73.82,73.68,73.75,56800.0,59.1819,59.222,59.1097,59.1658,56800.0
2011-04-11 15:00:00,73.75,73.76,73.56,73.58,77800.0,59.1658,59.1738,59.0134,59.0294,77800.0
2011-04-11 15:10:00,73.59,73.69,73.5,73.63,51600.0,59.0374,59.1177,58.9652,59.0695,51600.0
2011-04-11 15:20:00,73.63,73.68,73.55,73.56,48200.0,59.0695,59.1097,59.0054,59.0134,48200.0
2011-04-11 15:30:00,73.56,73.66,73.55,73.61,57200.0,59.0134,59.0936,59.0054,59.0535,57200.0
2011-04-11 15:40:00,73.61,73.8,73.59,73.79,105600.0,59.0535,59.2059,59.0374,59.1979,105600.0
2011-04-11 15:50:00,73.79,73.83,73.76,73.78,233200.0,59.1979,59.23,59.1738,59.1899,233200.0
2011-04-12 09:30:00,73.22,73.45,73.03,73.3,160300.0,58.7406,58.9251,58.5882,58.8048,160300.0
2011-04-12 09:40:00,73.3,73.58,73.27,73.43,96800.0,58.8048,59.0294,58.7807,58.9091,96800.0
2011-04-12 09:50:00,73.41,73.45,73.21,73.33,99600.0,58.893,58.9251,58.7326,58.8289,99600.0
2011-04-12 10:00:00,73.3,73.45,73.01,73.06,212200.0,58.8048,58.9251,58.5721,58.6123,212200.0
2011-04-12 10:10:00,73.05,73.19,73.02,73.1,125400.0,58.6042,58.7165,58.5802,58.6443,125400.0
2011-04-12 10:20:00,73.09,73.25,73.07,73.24,91000.0,58.6363,58.7647,58.6203,58.7567,91000.0
2011-04-12 10:30:00,73.23,73.24,73.06,73.11,84100.0,58.7486,58.7567,58.6123,58.6524,84100.0
2011-04-12 10:40:00,73.11,73.13,73.01,73.06,120200.0,58.6524,58.6684,58.5721,58.6123,120200.0
2011-04-12 10:50:00,73.06,73.08,73.01,73.01,112200.0,58.6123,58.6283,58.5721,58.5721,112200.0
2011-04-12 11:00:00,73.01,73.11,73.01,73.1,96100.0,58.5721,58.6524,58.5721,58.6443,96100.0
2011-04-12 11:10:00,73.11,73.25,73.07,73.15,121800.0,58.6524,58.7647,58.6203,58.6845,121800.0
2011-04-12 11:20:00,73.15,73.19,73.06,73.08,45400.0,58.6845,58.7165,58.6123,58.6283,45400.0
2011-04-12 11:30:00,73.08,73.12,73.05,73.12,46400.0,58.6283,58.6604,58.6042,58.6604,46400.0
2011-04-12 11:40:00,73.12,73.15,73.09,73.15,35800.0,58.6604,58.6845,58.6363,58.6845,35800.0
2011-04-12 11:50:00,73.14,73.19,73.1,73.17,40200.0,58.6764,58.7165,58.6443,58.7005,40200.0
2011-04-12 12:00:00,73.18,73.22,73.11,73.12,41000.0,58.7085,58.7406,58.6524,58.6604,41000.0
2011-04-12 12:10:00,73.11,73.2,73.1,73.16,46200.0,58.6524,58.7246,58.6443,58.6925,46200.0
2011-04-12 12:20:00,73.16,73.17,73.1,73.11,32200.0,58.6925,58.7005,58.6443,58.6524,32200.0
2011-04-12 12:30:00,73.1,73.12,73.03,73.06,48300.0,58.6443,58.6604,58.5882,58.6123,48300.0
2011-04-12 12:40:00,73.05,73.17,73.03,73.12,43300.0,58.6042,58.7005,58.5882,58.6604,43300.0
2011-04-12 12:50:00,73.13,73.13,73.03,73.06,28100.0,58.6684,58.6684,58.5882,58.6123,28100.0
2011-04-12 13:00:00,73.06,73.08,72.97,73.0,52000.0,58.6123,58.6283,58.5401,58.5641,52000.0
2011-04-12 13:10:00,73.01,73.05,72.96,73.0,52000.0,58.5721,58.6042,58.532,58.5641,52000.0
2011-04-12 13:20:00,73.0,73.15,73.0,73.15,36100.0,58.5641,58.6845,58.5641,58.6845,36100.0
2011-04-12 13:30:00,73.15,73.17,73.01,73.04,41500.0,58.6845,58.7005,58.5721,58.5962,41500.0
2011-04-12 13:40:00,73.05,73.16,73.02,73.15,42300.0,58.6042,58.6925,58.5802,58.6845,42300.0
2011-04-12 13:50:00,73.15,73.25,73.1,73.18,50300.0,58.6845,58.7647,58.6443,58.7085,50300.0
2011-04-12 14:00:00,73.17,73.24,73.16,73.2,63000.0,58.7005,58.7567,58.6925,58.7246,63000.0
2011-04-12 14:10:00,73.2,73.23,73.16,73.2,35500.0,58.7246,58.7486,58.6925,58.7246,35500.0
2011-04-12 14:20:00,73.21,73.26,73.18,73.23,49300.0,58.7326,58.7727,58.7085,58.7486,49300.0
2011-04-12 14:30:00,73.23,73.25,73.18,73.21,61800.0,58.7486,58.7647,58.7085,58.7326,61800.0
2011-04-12 14:40:00,73.21,73.25,73.14,73.16,47100.0,58.7326,58.7647,58.6764,58.6925,47100.0
2011-04-12 14:50:00,73.16,73.17,73.09,73.16,47900.0,58.6925,58.7005,58.6363,58.6925,47900.0
2011-04-12 15:00:00,73.15,73.16,73.1,73.13,43700.0,58.6845,58.6925,58.6443,58.6684,43700.0
2011-04-12 15:10:00,73.12,73.16,73.09,73.14,68900.0,58.6604,58.6925,58.6363,58.6764,68900.0
2011-04-12 15:20:00,73.15,73.15,73.02,73.15,115000.0,58.6845,58.6845,58.5802,58.6845,115000.0
2011-04-12 15:30:00,73.14,73.15,73.09,73.1,72500.0,58.6764,58.6845,58.6363,58.6443,72500.0
2011-04-12 15:40:00,73.1,73.13,73.04,73.11,134000.0,58.6443,58.6684,58.5962,58.6524,134000.0
2011-04-12 15:50:00,73.12,73.19,73.04,73.09,280300.0,58.6604,58.7165,58.5962,58.6363,280300.0
2011-04-13 09:30:00,73.33,73.71,73.32,73.46,182800.0,58.8289,59.1337,58.8208,58.9332,182800.0
2011-04-13 09:40:00,73.46,73.52,73.16,73.23,132200.0,58.9332,58.9813,58.6925,58.7486,132200.0
2011-04-13 09:50:00,73.23,73.24,72.74,72.78,122900.0,58.7486,58.7567,58.3555,58.3876,122900.0
2011-04-13 10:00:00,72.77,72.82,72.52,72.53,140400.0,58.3796,58.4197,58.179,58.1871,140400.0
2011-04-13 10:10:00,72.55,72.62,72.41,72.42,130500.0,58.2031,58.2593,58.0908,58.0988,130500.0
2011-04-13 10:20:00,72.42,72.47,72.35,72.42,126500.0,58.0988,58.1389,58.0427,58.0988,126500.0
2011-04-13 10:30:00,72.43,72.5,72.32,72.32,110600.0,58.1068,58.163,58.0186,58.0186,110600.0
2011-04-13 10:40:00,72.32,72.47,72.31,72.45,119400.0,58.0186,58.1389,58.0106,58.1229,119400.0
2011-04-13 10:50:00,72.45,72.53,72.42,72.48,107200.0,58.1229,58.1871,58.0988,58.147,107200.0
2011-04-13 11:00:00,72.48,72.51,72.42,72.44,39200.0,58.147,58.171,58.0988,58.1149,39200.0
2011-04-13 11:10:00,72.44,72.55,72.44,72.48,70600.0,58.1149,58.2031,58.1149,58.147,70600.0
2011-04-13 11:20:00,72.47,72.48,72.29,72.34,115600.0,58.1389,58.147,57.9945,58.0346,115600.0
2011-04-13 11:30:00,72.34,72.37,72.01,72.01,137700.0,58.0346,58.0587,57.7699,57.7699,137700.0
2011-04-13 11:40:00,72.02,72.04,71.92,71.96,152100.0,57.7779,57.794,57.6977,57.7298,152100.0
2011-04-13 11:50:00,71.96,71.99,71.75,71.75,84000.0,57.7298,57.7539,57.5613,57.5613,84000.0
2011-04-13 12:00:00,71.77,72.0,71.73,71.99,147000.0,57.5774,57.7619,57.5453,57.7539,147000.0
2011-04-13 12:10:00,72.0,72.04,71.93,71.95,176600.0,57.7619,57.794,57.7057,57.7218,176600.0
2011-04-13 12:20:00,71.95,72.05,71.81,72.0,180900.0,57.7218,57.802,57.6094,57.7619,180900.0
2011-04-13 12:30:00,72.0,72.0,71.64,71.75,100000.0,57.7619,57.7619,57.4731,57.5613,100000.0
2011-04-13 12:40:00,71.77,71.81,71.63,71.79,80300.0,57.5774,57.6094,57.465,57.5934,80300.0
2011-04-13 12:50:00,71.79,71.93,71.73,71.78,90000.0,57.5934,57.7057,57.5453,57.5854,90000.0
2011-04-13 13:00:00,71.79,71.87,71.79,71.82,63900.0,57.5934,57.6576,57.5934,57.6175,63900.0
2011-04-13 13:10:00,71.82,71.9,71.73,71.73,47100.0,57.6175,57.6816,57.5453,57.5453,47100.0
2011-04-13 13:20:00,71.74,71.78,71.65,71.73,44100.0,57.5533,57.5854,57.4811,57.5453,44100.0
2011-04-13 13:30:00,71.73,71.73,71.55,71.61,97000.0,57.5453,57.5453,57.4009,57.449,97000.0
2011-04-13 13:40:00,71.6,71.7,71.57,71.62,186900.0,57.441,57.5212,57.4169,57.457,186900.0
2011-04-13 13:50:00,71.64,71.72,71.61,71.72,103700.0,57.4731,57.5372,57.449,57.5372,103700.0
2011-04-13 14:00:00,71.71,71.9,71.69,71.89,120700.0,57.5292,57.6816,57.5132,57.6736,120700.0
2011-04-13 14:10:00,71.89,72.04,71.88,72.03,154400.0,57.6736,57.794,57.6656,57.7859,154400.0
2011-04-13 14:20:00,72.02,72.09,71.92,72.05,75300.0,57.7779,57.8341,57.6977,57.802,75300.0
2011-04-13 14:30:00,72.06,72.12,72.05,72.06,93900.0,57.81,57.8581,57.802,57.81,93900.0
2011-04-13 14:40:00,72.07,72.21,72.07,72.09,86400.0,57.818,57.9303,57.818,57.8341,86400.0
2011-04-13 14:50:00,72.09,72.18,71.99,71.99,79600.0,57.8341,57.9063,57.7539,57.7539,79600.0
2011-04-13 15:00:00,72.01,72.16,72.01,72.12,89700.0,57.7699,57.8902,57.7699,57.8581,89700.0
2011-04-13 15:10:00,72.11,72.16,72.05,72.13,142900.0,57.8501,57.8902,57.802,57.8662,142900.0
2011-04-13 15:20:00,72.12,72.15,72.05,72.09,96100.0,57.8581,57.8822,57.802,57.8341,96100.0
2011-04-13 15:30:00,72.1,72.19,72.0,72.14,137300.0,57.8421,57.9143,57.7619,57.8742,137300.0
2011-04-13 15:40:00,72.16,72.17,72.01,72.09,138500.0,57.8902,57.8983,57.7699,57.8341,138500.0
2011-04-13 15:50:00,72.09,72.13,72.02,72.11,425300.0,57.8341,57.8662,57.7779,57.8501,425300.0
2011-04-14 09:30:00,71.83,71.89,71.61,71.63,171300.0,57.6255,57.6736,57.449,57.465,171300.0
2011-04-14 09:40:00,71.64,71.68,71.0,71.01,208000.0,57.4731,57.5052,56.9596,56.9676,208000.0
2011-04-14 09:50:00,71.01,71.45,70.88,71.43,184900.0,56.9676,57.3206,56.8634,57.3046,184900.0
2011-04-14 10:00:00,71.47,71.56,71.3,71.47,121400.0,57.3367,57.4089,57.2003,57.3367,121400.0
2011-04-14 10:10:00,71.45,71.57,71.33,71.52,78700.0,57.3206,57.4169,57.2244,57.3768,78700.0
2011-04-14 10:20:00,71.52,71.81,71.51,71.8,115700.0,57.3768,57.6094,57.3688,57.6014,115700.0
2011-04-14 10:30:00,71.79,72.0,71.79,71.9,101300.0,57.5934,57.7619,57.5934,57.6816,101300.0
2011-04-14 10:40:00,71.9,72.0,71.77,71.97,64600.0,57.6816,57.7619,57.5774,57.7378,64600.0
2011-04-14 10:50:00,71.95,72.02,71.91,71.93,89900.0,57.7218,57.7779,57.6897,57.7057,89900.0
2011-04-14 11:00:00,71.91,71.99,71.86,71.97,64300.0,57.6897,57.7539,57.6496,57.7378,64300.0
2011-04-14 11:10:00,71.97,71.98,71.77,71.89,95500.0,57.7378,57.7458,57.5774,57.6736,95500.0
2011-04-14 11:20:00,71.89,71.89,71.74,71.84,45100.0,57.6736,57.6736,57.5533,57.6335,45100.0
2011-04-14 11:30:00,71.84,71.93,71.82,71.9,70000.0,57.6335,57.7057,57.6175,57.6816,70000.0
2011-04-14 11:40:00,71.9,71.98,71.79,71.92,68100.0,57.6816,57.7458,57.5934,57.6977,68100.0
2011-04-14 11:50:00,71.91,72.0,71.88,71.96,55500.0,57.6897,57.7619,57.6656,57.7298,55500.0
2011-04-14 12:00:00,71.96,72.0,71.85,71.86,72900.0,57.7298,57.7619,57.6415,57.6496,72900.0
2011-04-14 12:10:00,71.87,72.19,71.86,72.17,83900.0,57.6576,57.9143,57.6496,57.8983,83900.0
2011-04-14 12:20:00,72.17,72.31,72.15,72.31,69400.0,57.8983,58.0106,57.8822,58.0106,69400.0
2011-04-14 12:30:00,72.31,72.39,72.21,72.26,73400.0,58.0106,58.0748,57.9303,57.9705,73400.0
2011-04-14 12:40:00,72.25,72.36,72.22,72.25,53400.0,57.9624,58.0507,57.9384,57.9624,53400.0
2011-04-14 12:50:00,72.25,72.31,72.21,72.28,60000.0,57.9624,58.0106,57.9303,57.9865,60000.0
2011-04-14 13:00:00,72.28,72.3,72.14,72.16,24600.0,57.9865,58.0025,57.8742,57.8902,24600.0
2011-04-14 13:10:00,72.17,72.22,72.05,72.1,47000.0,57.8983,57.9384,57.802,57.8421,47000.0
2011-04-14 13:20:00,72.11,72.13,72.05,72.05,45200.0,57.8501,57.8662,57.802,57.802,45200.0
2011-04-14 13:30:00,72.07,72.07,72.02,72.05,21500.0,57.818,57.818,57.7779,57.802,21500.0
2011-04-14 13:40:00,72.06,72.06,71.93,71.96,52200.0,57.81,57.81,57.7057,57.7298,52200.0
2011-04-14 13:50:00,71.96,71.96,71.83,71.83,35700.0,57.7298,57.7298,57.6255,57.6255,35700.0
2011-04-14 14:00:00,71.84,72.0,71.84,71.9,53700.0,57.6335,57.7619,57.6335,57.6816,53700.0
2011-04-14 14:10:00,71.91,71.94,71.87,71.9,30700.0,57.6897,57.7137,57.6576,57.6816,30700.0
2011-04-14 14:20:00,71.92,71.95,71.84,71.88,43000.0,57.6977,57.7218,57.6335,57.6656,43000.0
2011-04-14 14:30:00,71.89,71.99,71.89,71.94,68000.0,57.6736,57.7539,57.6736,57.7137,68000.0
2011-04-14 14:40:00,71.95,71.98,71.75,71.75,43900.0,57.7218,57.7458,57.5613,57.5613,43900.0
2011-04-14 14:50:00,71.75,71.92,71.72,71.92,77600.0,57.5613,57.6977,57.5372,57.6977,77600.0
2011-04-14 15:00:00,71.92,72.09,71.9,72.03,176800.0,57.6977,57.8341,57.6816,57.7859,176800.0
2011-04-14 15:10:00,72.03,72.27,71.96,72.25,123200.0,57.7859,57.9785,57.7298,57.9624,123200.0
2011-04-14 15:20:00,72.26,72.26,72.13,72.14,95500.0,57.9705,57.9705,57.8662,57.8742,95500.0
2011-04-14 15:30:00,72.14,72.19,72.02,72.18,122100.0,57.8742,57.9143,57.7779,57.9063,122100.0
2011-04-14 15:40:00,72.18,72.34,72.11,72.29,304700.0,57.9063,58.0346,57.8501,57.9945,304700.0
2011-04-14 15:50:00,72.29,72.47,72.27,72.29,483600.0,57.9945,58.1389,57.9785,57.9945,483600.0
2011-04-15 09:30:00,72.45,72.6,72.14,72.15,509600.0,58.1229,58.2432,57.8742,57.8822,509600.0
2011-04-15 09:40:00,72.14,72.3,72.02,72.28,77800.0,57.8742,58.0025,57.7779,57.9865,77800.0
2011-04-15 09:50:00,72.26,72.45,72.14,72.43,61000.0,57.9705,58.1229,57.8742,58.1068,61000.0
2011-04-15 10:00:00,72.44,72.63,72.44,72.47,75000.0,58.1149,58.2673,58.1149,58.1389,75000.0
2011-04-15 10:10:00,72.48,72.57,72.31,72.31,70000.0,58.147,58.2192,58.0106,58.0106,70000.0
2011-04-15 10:20:00,72.3,72.4,72.13,72.33,138900.0,58.0025,58.0828,57.8662,58.0266,138900.0
2011-04-15 10:30:00,72.33,72.33,72.08,72.15,222000.0,58.0266,58.0266,57.8261,57.8822,222000.0
2011-04-15 10:40:00,72.15,72.27,72.12,72.19,74400.0,57.8822,57.9785,57.8581,57.9143,74400.0
2011-04-15 10:50:00,72.19,72.28,72.1,72.18,39500.0,57.9143,57.9865,57.8421,57.9063,39500.0
2011-04-15 11:00:00,72.19,72.28,72.09,72.24,35000.0,57.9143,57.9865,57.8341,57.9544,35000.0
2011-04-15 11:10:00,72.26,72.38,72.2,72.38,43400.0,57.9705,58.0667,57.9223,58.0667,43400.0
2011-04-15 11:20:00,72.38,72.56,72.35,72.49,128700.0,58.0667,58.2111,58.0427,58.155,128700.0
2011-04-15 11:30:00,72.49,72.54,72.36,72.36,41000.0,58.155,58.1951,58.0507,58.0507,41000.0
2011-04-15 11:40:00,72.37,72.51,72.37,72.48,32100.0,58.0587,58.171,58.0587,58.147,32100.0
2011-04-15 11:50:00,72.49,72.57,72.45,72.53,75400.0,58.155,58.2192,58.1229,58.1871,75400.0
2011-04-15 12:00:00,72.54,72.59,72.51,72.55,45400.0,58.1951,58.2352,58.171,58.2031,45400.0
2011-04-15 12:10:00,72.56,72.78,72.56,72.73,104100.0,58.2111,58.3876,58.2111,58.3475,104100.0
2011-04-15 12:20:00,72.73,72.8,72.69,72.75,41600.0,58.3475,58.4037,58.3154,58.3636,41600.0
2011-04-15 12:30:00,72.75,72.82,72.71,72.75,92500.0,58.3636,58.4197,58.3315,58.3636,92500.0
2011-04-15 12:40:00,72.75,72.9,72.7,72.88,77900.0,58.3636,58.4839,58.3234,58.4679,77900.0
2011-04-15 12:50:00,72.89,72.96,72.85,72.95,64700.0,58.4759,58.532,58.4438,58.524,64700.0
2011-04-15 13:00:00,72.93,72.98,72.88,72.97,96000.0,58.508,58.5481,58.4679,58.5401,96000.0
2011-04-15 13:10:00,72.95,72.98,72.77,72.81,91400.0,58.524,58.5481,58.3796,58.4117,91400.0
2011-04-15 13:20:00,72.81,72.91,72.66,72.75,83600.0,58.4117,58.4919,58.2914,58.3636,83600.0
2011-04-15 13:30:00,72.77,72.83,72.71,72.8,75700.0,58.3796,58.4277,58.3315,58.4037,75700.0
2011-04-15 13:40:00,72.81,72.83,72.73,72.77,46000.0,58.4117,58.4277,58.3475,58.3796,46000.0
2011-04-15 13:50:00,72.77,72.8,72.71,72.76,34900.0,58.3796,58.4037,58.3315,58.3716,34900.0
2011-04-15 14:00:00,72.76,72.79,72.67,72.68,50900.0,58.3716,58.3956,58.2994,58.3074,50900.0
2011-04-15 14:10:00,72.7,72.78,72.65,72.75,59000.0,58.3234,58.3876,58.2833,58.3636,59000.0
2011-04-15 14:20:00,72.75,72.81,72.65,72.66,43300.0,58.3636,58.4117,58.2833,58.2914,43300.0
2011-04-15 14:30:00,72.66,72.8,72.66,72.69,96300.0,58.2914,58.4037,58.2914,58.3154,96300.0
2011-04-15 14:40:00,72.68,72.71,72.63,72.63,39200.0,58.3074,58.3315,58.2673,58.2673,39200.0
2011-04-15 14:50:00,72.63,72.73,72.62,72.73,35700.0,58.2673,58.3475,58.2593,58.3475,35700.0
2011-04-15 15:00:00,72.72,72.75,72.63,72.64,74500.0,58.3395,58.3636,58.2673,58.2753,74500.0
2011-04-15 15:10:00,72.64,72.65,72.52,72.59,129900.0,58.2753,58.2833,58.179,58.2352,129900.0
2011-04-15 15:20:00,72.61,72.61,72.51,72.56,106100.0,58.2512,58.2512,58.171,58.2111,106100.0
2011-04-15 15:30:00,72.57,72.58,72.49,72.52,177200.0,58.2192,58.2272,58.155,58.179,177200.0
2011-04-15 15:40:00,72.52,72.55,72.45,72.49,188200.0,58.179,58.2031,58.1229,58.155,188200.0
2011-04-15 15:50:00,72.48,72.62,72.47,72.61,361400.0,58.147,58.2593,58.1389,58.2512,361400.0
2011-04-18 09:30:00,72.72,72.79,72.06,72.1,539100.0,58.3395,58.3956,57.81,57.8421,539100.0
2011-04-18 09:40:00,72.1,72.57,71.97,72.13,358800.0,57.8421,58.2192,57.7378,57.8662,358800.0
2011-04-18 09:50:00,72.15,72.18,71.75,71.94,276000.0,57.8822,57.9063,57.5613,57.7137,276000.0
2011-04-18 10:00:00,71.95,72.32,71.93,72.06,230200.0,57.7218,58.0186,57.7057,57.81,230200.0
2011-04-18 10:10:00,72.05,72.45,71.97,72.42,255600.0,57.802,58.1229,57.7378,58.0988,255600.0
2011-04-18 10:20:00,72.43,72.53,72.29,72.34,168400.0,58.1068,58.1871,57.9945,58.0346,168400.0
2011-04-18 10:30:00,72.36,72.36,72.2,72.24,147400.0,58.0507,58.0507,57.9223,57.9544,147400.0
2011-04-18 10:40:00,72.21,72.29,72.0,72.06,99900.0,57.9303,57.9945,57.7619,57.81,99900.0
2011-04-18 10:50:00,72.04,72.18,72.0,72.07,119900.0,57.794,57.9063,57.7619,57.818,119900.0
2011-04-18 11:00:00,72.06,72.17,72.06,72.12,150100.0,57.81,57.8983,57.81,57.8581,150100.0
2011-04-18 11:10:00,72.11,72.38,72.1,72.33,134200.0,57.8501,58.0667,57.8421,58.0266,134200.0
2011-04-18 11:20:00,72.31,72.55,72.31,72.53,112400.0,58.0106,58.2031,58.0106,58.1871,112400.0
2011-04-18 11:30:00,72.53,72.7,72.5,72.67,100600.0,58.1871,58.3234,58.163,58.2994,100600.0
2011-04-18 11:40:00,72.67,72.85,72.62,72.8,122400.0,58.2994,58.4438,58.2593,58.4037,122400.0
2011-04-18 11:50:00,72.79,72.88,72.74,72.82,94500.0,58.3956,58.4679,58.3555,58.4197,94500.0
2011-04-18 12:00:00,72.82,72.83,72.59,72.7,63300.0,58.4197,58.4277,58.2352,58.3234,63300.0
2011-04-18 12:10:00,72.69,72.83,72.63,72.64,65600.0,58.3154,58.4277,58.2673,58.2753,65600.0
2011-04-18 12:20:00,72.62,72.67,72.5,72.5,80200.0,58.2593,58.2994,58.163,58.163,80200.0
2011-04-18 12:30:00,72.51,72.55,72.49,72.52,78400.0,58.171,58.2031,58.155,58.179,78400.0
2011-04-18 12:40:00,72.52,72.56,72.46,72.51,58400.0,58.179,58.2111,58.1309,58.171,58400.0
2011-04-18 12:50:00,72.5,72.57,72.5,72.51,70200.0,58.163,58.2192,58.163,58.171,70200.0
2011-04-18 13:00:00,72.51,72.54,72.45,72.49,92200.0,58.171,58.1951,58.1229,58.155,92200.0
2011-04-18 13:10:00,72.49,72.49,72.36,72.47,65500.0,58.155,58.155,58.0507,58.1389,65500.0
2011-04-18 13:20:00,72.46,72.55,72.44,72.47,67500.0,58.1309,58.2031,58.1149,58.1389,67500.0
2011-04-18 13:30:00,72.47,72.56,72.45,72.52,37000.0,58.1389,58.2111,58.1229,58.179,37000.0
2011-04-18 13:40:00,72.51,72.59,72.49,72.56,104800.0,58.171,58.2352,58.155,58.2111,104800.0
2011-04-18 13:50:00,72.57,72.72,72.56,72.63,84600.0,58.2192,58.3395,58.2111,58.2673,84600.0
2011-04-18 14:00:00,72.62,72.77,72.59,72.77,130700.0,58.2593,58.3796,58.2352,58.3796,130700.0
2011-04-18 14:10:00,72.77,72.87,72.75,72.82,74800.0,58.3796,58.4598,58.3636,58.4197,74800.0
2011-04-18 14:20:00,72.81,72.83,72.76,72.81,61300.0,58.4117,58.4277,58.3716,58.4117,61300.0
2011-04-18 14:30:00,72.82,73.03,72.8,73.03,136300.0,58.4197,58.5882,58.4037,58.5882,136300.0
2011-04-18 14:40:00,73.02,73.08,72.94,73.08,209000.0,58.5802,58.6283,58.516,58.6283,209000.0
2011-04-18 14:50:00,73.07,73.12,73.0,73.03,114300.0,58.6203,58.6604,58.5641,58.5882,114300.0
2011-04-18 15:00:00,73.04,73.09,72.96,73.03,141100.0,58.5962,58.6363,58.532,58.5882,141100.0
2011-04-18 15:10:00,73.04,73.25,73.03,73.21,171200.0,58.5962,58.7647,58.5882,58.7326,171200.0
2011-04-18 15:20:00,73.22,73.28,72.91,72.92,122300.0,58.7406,58.7888,58.4919,58.4999,122300.0
2011-04-18 15:30:00,72.93,72.95,72.77,72.85,230600.0,58.508,58.524,58.3796,58.4438,230600.0
2011-04-18 15:40:00,72.85,72.91,72.76,72.85,229000.0,58.4438,58.4919,58.3716,58.4438,229000.0
2011-04-18 15:50:00,72.84,72.87,72.72,72.79,391800.0,58.4358,58.4598,58.3395,58.3956,391800.0
2011-04-19 09:30:00,72.97,73.39,72.96,73.33,239500.0,58.5401,58.877,58.532,58.8289,239500.0
2011-04-19 09:40:00,73.34,73.63,73.25,73.53,200400.0,58.8369,59.0695,58.7647,58.9893,200400.0
2011-04-19 09:50:00,73.52,73.59,73.29,73.33,187300.0,58.9813,59.0374,58.7968,58.8289,187300.0
2011-04-19 10:00:00,73.32,73.33,73.13,73.13,144000.0,58.8208,58.8289,58.6684,58.6684,144000.0
2011-04-19 10:10:00,73.14,73.17,72.95,73.05,90400.0,58.6764,58.7005,58.524,58.6042,90400.0
2011-04-19 10:20:00,73.05,73.15,72.98,73.02,131200.0,58.6042,58.6845,58.5481,58.5802,131200.0
2011-04-19 10:30:00,73.0,73.01,72.8,72.83,96500.0,58.5641,58.5721,58.4037,58.4277,96500.0
2011-04-19 10:40:00,72.83,72.84,72.69,72.73,118000.0,58.4277,58.4358,58.3154,58.3475,118000.0
2011-04-19 10:50:00,72.74,72.83,72.72,72.77,66600.0,58.3555,58.4277,58.3395,58.3796,66600.0
2011-04-19 11:00:00,72.76,72.83,72.64,72.81,89400.0,58.3716,58.4277,58.2753,58.4117,89400.0
2011-04-19 11:10:00,72.81,72.87,72.77,72.85,62800.0,58.4117,58.4598,58.3796,58.4438,62800.0
2011-04-19 11:20:00,72.87,72.91,72.77,72.91,102100.0,58.4598,58.4919,58.3796,58.4919,102100.0
2011-04-19 11:30:00,72.91,72.94,72.81,72.87,74500.0,58.4919,58.516,58.4117,58.4598,74500.0
2011-04-19 11:40:00,72.86,72.94,72.78,72.87,65100.0,58.4518,58.516,58.3876,58.4598,65100.0
2011-04-19 11:50:00,72.88,73.01,72.86,72.96,72000.0,58.4679,58.5721,58.4518,58.532,72000.0
2011-04-19 12:00:00,72.95,72.99,72.79,72.84,63600.0,58.524,58.5561,58.3956,58.4358,63600.0
2011-04-19 12:10:00,72.82,72.89,72.78,72.88,61200.0,58.4197,58.4759,58.3876,58.4679,61200.0
2011-04-19 12:20:00,72.89,72.91,72.81,72.89,29600.0,58.4759,58.4919,58.4117,58.4759,29600.0
2011-04-19 12:30:00,72.89,72.94,72.83,72.91,98300.0,58.4759,58.516,58.4277,58.4919,98300.0
2011-04-19 12:40:00,72.91,73.0,72.86,72.95,83800.0,58.4919,58.5641,58.4518,58.524,83800.0
2011-04-19 12:50:00,72.97,73.04,72.95,73.02,110100.0,58.5401,58.5962,58.524,58.5802,110100.0
2011-04-19 13:00:00,73.01,73.07,72.98,72.98,120300.0,58.5721,58.6203,58.5481,58.5481,120300.0
2011-04-19 13:10:00,72.97,73.18,72.95,73.13,74800.0,58.5401,58.7085,58.524,58.6684,74800.0
2011-04-19 13:20:00,73.14,73.2,73.07,73.07,54800.0,58.6764,58.7246,58.6203,58.6203,54800.0
2011-04-19 13:30:00,73.08,73.1,72.94,72.94,142900.0,58.6283,58.6443,58.516,58.516,142900.0
2011-04-19 13:40:00,72.94,73.0,72.9,73.0,90900.0,58.516,58.5641,58.4839,58.5641,90900.0
2011-04-19 13:50:00,73.0,73.05,72.97,73.02,116200.0,58.5641,58.6042,58.5401,58.5802,116200.0
2011-04-19 14:00:00,73.03,73.05,73.0,73.03,51900.0,58.5882,58.6042,58.5641,58.5882,51900.0
2011-04-19 14:10:00,73.03,73.09,72.98,73.04,77800.0,58.5882,58.6363,58.5481,58.5962,77800.0
2011-04-19 14:20:00,73.03,73.07,72.98,73.01,61300.0,58.5882,58.6203,58.5481,58.5721,61300.0
2011-04-19 14:30:00,73.01,73.07,72.98,73.05,67600.0,58.5721,58.6203,58.5481,58.6042,67600.0
2011-04-19 14:40:00,73.05,73.12,73.0,73.05,68100.0,58.6042,58.6604,58.5641,58.6042,68100.0
2011-04-19 14:50:00,73.05,73.08,73.0,73.03,49200.0,58.6042,58.6283,58.5641,58.5882,49200.0
2011-04-19 15:00:00,73.03,73.11,73.01,73.08,67900.0,58.5882,58.6524,58.5721,58.6283,67900.0
2011-04-19 15:10:00,73.08,73.11,73.06,73.1,67500.0,58.6283,58.6524,58.6123,58.6443,67500.0
2011-04-19 15:20:00,73.1,73.16,73.05,73.13,79900.0,58.6443,58.6925,58.6042,58.6684,79900.0
2011-04-19 15:30:00,73.12,73.2,73.12,73.15,144200.0,58.6604,58.7246,58.6604,58.6845,144200.0
2011-04-19 15:40:00,73.15,73.19,73.09,73.15,256400.0,58.6845,58.7165,58.6363,58.6845,256400.0
2011-04-19 15:50:00,73.15,73.27,73.14,73.16,409800.0,58.6845,58.7807,58.6764,58.6925,409800.0
2011-04-20 09:30:00,74.21,74.39,74.15,74.39,240300.0,59.5348,59.6792,59.4867,59.6792,240300.0
2011-04-20 09:40:00,74.4,74.69,74.4,74.68,173300.0,59.6873,59.9199,59.6873,59.9119,173300.0
2011-04-20 09:50:00,74.69,74.7,74.5,74.56,142100.0,59.9199,59.9279,59.7675,59.8156,142100.0
2011-04-20 10:00:00,74.57,74.69,74.53,74.68,140300.0,59.8237,59.9199,59.7916,59.9119,140300.0
2011-04-20 10:10:00,74.68,74.94,74.67,74.89,212400.0,59.9119,60.1205,59.9039,60.0804,212400.0
2011-04-20 10:20:00,74.88,74.9,74.78,74.83,127900.0,60.0723,60.0884,59.9921,60.0322,127900.0
2011-04-20 10:30:00,74.83,74.83,74.72,74.76,160900.0,60.0322,60.0322,59.944,59.9761,160900.0
2011-04-20 10:40:00,74.76,74.78,74.69,74.75,214600.0,59.9761,59.9921,59.9199,59.9681,214600.0
2011-04-20 10:50:00,74.75,74.86,74.75,74.86,106400.0,59.9681,60.0563,59.9681,60.0563,106400.0
2011-04-20 11:00:00,74.85,74.91,74.79,74.91,106400.0,60.0483,60.0964,60.0001,60.0964,106400.0
2011-04-20 11:10:00,74.89,74.94,74.86,74.9,89900.0,60.0804,60.1205,60.0563,60.0884,89900.0
2011-04-20 11:20:00,74.9,74.98,74.89,74.98,81700.0,60.0884,60.1526,60.0804,60.1526,81700.0
2011-04-20 11:30:00,74.97,75.1,74.96,75.08,281500.0,60.1446,60.2488,60.1365,60.2328,281500.0
2011-04-20 11:40:00,75.07,75.19,74.99,75.17,126000.0,60.2248,60.321,60.1606,60.305,126000.0
2011-04-20 11:50:00,75.19,75.27,75.17,75.17,104600.0,60.321,60.3852,60.305,60.305,104600.0
2011-04-20 12:00:00,75.19,75.19,75.06,75.07,75900.0,60.321,60.321,60.2168,60.2248,75900.0
2011-04-20 12:10:00,75.07,75.09,74.98,75.09,341400.0,60.2248,60.2408,60.1526,60.2408,341400.0
2011-04-20 12:20:00,75.09,75.1,75.02,75.04,70600.0,60.2408,60.2488,60.1847,60.2007,70600.0
2011-04-20 12:30:00,75.05,75.09,75.0,75.02,55100.0,60.2087,60.2408,60.1686,60.1847,55100.0
2011-04-20 12:40:00,75.01,75.03,74.86,74.87,333800.0,60.1766,60.1927,60.0563,60.0643,333800.0
2011-04-20 12:50:00,74.86,74.98,74.86,74.98,81400.0,60.0563,60.1526,60.0563,60.1526,81400.0
2011-04-20 13:00:00,74.98,75.07,74.96,75.03,97000.0,60.1526,60.2248,60.1365,60.1927,97000.0
2011-04-20 13:10:00,75.03,75.06,74.95,75.0,90100.0,60.1927,60.2168,60.1285,60.1686,90100.0
2011-04-20 13:20:00,75.0,75.05,74.94,75.04,86600.0,60.1686,60.2087,60.1205,60.2007,86600.0
2011-04-20 13:30:00,75.05,75.1,74.94,75.05,67300.0,60.2087,60.2488,60.1205,60.2087,67300.0
2011-04-20 13:40:00,75.05,75.14,75.03,75.05,315500.0,60.2087,60.2809,60.1927,60.2087,315500.0
2011-04-20 13:50:00,75.05,75.15,75.04,75.11,68600.0,60.2087,60.289,60.2007,60.2569,68600.0
2011-04-20 14:00:00,75.1,75.11,75.01,75.06,63100.0,60.2488,60.2569,60.1766,60.2168,63100.0
2011-04-20 14:10:00,75.05,75.19,75.05,75.18,82700.0,60.2087,60.321,60.2087,60.313,82700.0
2011-04-20 14:20:00,75.19,75.21,75.14,75.19,94700.0,60.321,60.3371,60.2809,60.321,94700.0
2011-04-20 14:30:00,75.19,75.21,75.14,75.15,68300.0,60.321,60.3371,60.2809,60.289,68300.0
2011-04-20 14:40:00,75.16,75.22,75.09,75.22,134400.0,60.297,60.3451,60.2408,60.3451,134400.0
2011-04-20 14:50:00,75.22,75.32,75.2,75.31,100000.0,60.3451,60.4253,60.3291,60.4173,100000.0
2011-04-20 15:00:00,75.3,75.31,75.15,75.17,73100.0,60.4093,60.4173,60.289,60.305,73100.0
2011-04-20 15:10:00,75.17,75.28,75.16,75.26,94500.0,60.305,60.3932,60.297,60.3772,94500.0
2011-04-20 15:20:00,75.26,75.31,75.23,75.3,108100.0,60.3772,60.4173,60.3531,60.4093,108100.0
2011-04-20 15:30:00,75.31,75.31,75.16,75.2,172200.0,60.4173,60.4173,60.297,60.3291,172200.0
2011-04-20 15:40:00,75.21,75.29,75.15,75.19,279300.0,60.3371,60.4013,60.289,60.321,279300.0
2011-04-20 15:50:00,75.21,75.27,75.0,75.08,591700.0,60.3371,60.3852,60.1686,60.2328,591700.0
2011-04-21 09:30:00,75.35,75.44,75.15,75.31,150500.0,60.4494,60.5216,60.289,60.4173,150500.0
2011-04-21 09:40:00,75.32,75.42,75.08,75.41,109100.0,60.4253,60.5056,60.2328,60.4975,109100.0
2011-04-21 09:50:00,75.41,75.5,75.36,75.41,135000.0,60.4975,60.5697,60.4574,60.4975,135000.0
2011-04-21 10:00:00,75.41,75.61,75.21,75.59,205300.0,60.4975,60.658,60.3371,60.6419,205300.0
2011-04-21 10:10:00,75.6,75.68,75.44,75.47,129100.0,60.65,60.7141,60.5216,60.5457,129100.0
2011-04-21 10:20:00,75.48,75.62,75.48,75.57,82000.0,60.5537,60.666,60.5537,60.6259,82000.0
2011-04-21 10:30:00,75.56,75.67,75.49,75.52,86100.0,60.6179,60.7061,60.5617,60.5858,86100.0
2011-04-21 10:40:00,75.5,75.61,75.47,75.47,56100.0,60.5697,60.658,60.5457,60.5457,56100.0
2011-04-21 10:50:00,75.49,75.62,75.47,75.56,68900.0,60.5617,60.666,60.5457,60.6179,68900.0
2011-04-21 11:00:00,75.56,75.56,75.46,75.51,82900.0,60.6179,60.6179,60.5377,60.5778,82900.0
2011-04-21 11:10:00,75.5,75.58,75.49,75.54,79300.0,60.5697,60.6339,60.5617,60.6018,79300.0
2011-04-21 11:20:00,75.55,75.62,75.53,75.61,70300.0,60.6099,60.666,60.5938,60.658,70300.0
2011-04-21 11:30:00,75.61,75.65,75.54,75.6,96500.0,60.658,60.6901,60.6018,60.65,96500.0
2011-04-21 11:40:00,75.6,75.68,75.59,75.64,66800.0,60.65,60.7141,60.6419,60.6821,66800.0
2011-04-21 11:50:00,75.65,75.68,75.56,75.67,68800.0,60.6901,60.7141,60.6179,60.7061,68800.0
2011-04-21 12:00:00,75.67,75.7,75.65,75.66,46700.0,60.7061,60.7302,60.6901,60.6981,46700.0
2011-04-21 12:10:00,75.67,75.74,75.66,75.69,53800.0,60.7061,60.7623,60.6981,60.7222,53800.0
2011-04-21 12:20:00,75.68,75.69,75.64,75.64,43700.0,60.7141,60.7222,60.6821,60.6821,43700.0
2011-04-21 12:30:00,75.64,75.64,75.59,75.6,52100.0,60.6821,60.6821,60.6419,60.65,52100.0
2011-04-21 12:40:00,75.61,75.7,75.6,75.69,41700.0,60.658,60.7302,60.65,60.7222,41700.0
2011-04-21 12:50:00,75.68,75.7,75.56,75.56,54400.0,60.7141,60.7302,60.6179,60.6179,54400.0
2011-04-21 13:00:00,75.57,75.58,75.55,75.56,29500.0,60.6259,60.6339,60.6099,60.6179,29500.0
2011-04-21 13:10:00,75.56,75.6,75.53,75.54,38300.0,60.6179,60.65,60.5938,60.6018,38300.0
2011-04-21 13:20:00,75.54,75.54,75.45,75.49,38800.0,60.6018,60.6018,60.5296,60.5617,38800.0
2011-04-21 13:30:00,75.5,75.59,75.5,75.57,41200.0,60.5697,60.6419,60.5697,60.6259,41200.0
2011-04-21 13:40:00,75.58,75.58,75.51,75.56,36400.0,60.6339,60.6339,60.5778,60.6179,36400.0
2011-04-21 13:50:00,75.56,75.6,75.54,75.54,35500.0,60.6179,60.65,60.6018,60.6018,35500.0
2011-04-21 14:00:00,75.54,75.57,75.51,75.56,37600.0,60.6018,60.6259,60.5778,60.6179,37600.0
2011-04-21 14:10:00,75.55,75.57,75.53,75.56,43400.0,60.6099,60.6259,60.5938,60.6179,43400.0
2011-04-21 14:20:00,75.55,75.56,75.5,75.5,48200.0,60.6099,60.6179,60.5697,60.5697,48200.0
2011-04-21 14:30:00,75.5,75.5,75.46,75.46,43200.0,60.5697,60.5697,60.5377,60.5377,43200.0
2011-04-21 14:40:00,75.46,75.49,75.41,75.42,55300.0,60.5377,60.5617,60.4975,60.5056,55300.0
2011-04-21 14:50:00,75.42,75.44,75.39,75.41,51200.0,60.5056,60.5216,60.4815,60.4975,51200.0
2011-04-21 15:00:00,75.41,75.43,75.37,75.4,55400.0,60.4975,60.5136,60.4655,60.4895,55400.0
2011-04-21 15:10:00,75.39,75.41,75.38,75.39,66100.0,60.4815,60.4975,60.4735,60.4815,66100.0
2011-04-21 15:20:00,75.39,75.4,75.34,75.36,48400.0,60.4815,60.4895,60.4414,60.4574,48400.0
2011-04-21 15:30:00,75.36,75.39,75.35,75.35,79800.0,60.4574,60.4815,60.4494,60.4494,79800.0
2011-04-21 15:40:00,75.36,75.41,75.35,75.36,184300.0,60.4574,60.4975,60.4494,60.4574,184300.0
2011-04-21 15:50:00,75.37,75.44,75.32,75.42,211900.0,60.4655,60.5216,60.4253,60.5056,211900.0
2011-04-25 09:30:00,75.51,75.56,75.25,75.37,118300.0,60.5778,60.6179,60.3692,60.4655,118300.0
2011-04-25 09:40:00,75.33,75.36,75.25,75.33,69600.0,60.4334,60.4574,60.3692,60.4334,69600.0
2011-04-25 09:50:00,75.33,75.34,75.08,75.16,73500.0,60.4334,60.4414,60.2328,60.297,73500.0
2011-04-25 10:00:00,75.17,75.29,75.04,75.06,108700.0,60.305,60.4013,60.2007,60.2168,108700.0
2011-04-25 10:10:00,75.05,75.12,74.95,75.12,76000.0,60.2087,60.2649,60.1285,60.2649,76000.0
2011-04-25 10:20:00,75.1,75.1,74.96,75.01,65300.0,60.2488,60.2488,60.1365,60.1766,65300.0
2011-04-25 10:30:00,74.99,75.0,74.89,74.95,40100.0,60.1606,60.1686,60.0804,60.1285,40100.0
2011-04-25 10:40:00,74.95,74.97,74.91,74.94,30300.0,60.1285,60.1446,60.0964,60.1205,30300.0
2011-04-25 10:50:00,74.95,74.95,74.75,74.79,79100.0,60.1285,60.1285,59.9681,60.0001,79100.0
2011-04-25 11:00:00,74.79,74.79,74.74,74.76,47600.0,60.0001,60.0001,59.96,59.9761,47600.0
2011-04-25 11:10:00,74.76,74.82,74.75,74.76,34200.0,59.9761,60.0242,59.9681,59.9761,34200.0
2011-04-25 11:20:00,74.76,74.77,74.68,74.7,49500.0,59.9761,59.9841,59.9119,59.9279,49500.0
2011-04-25 11:30:00,74.7,74.72,74.68,74.69,44500.0,59.9279,59.944,59.9119,59.9199,44500.0
2011-04-25 11:40:00,74.69,74.72,74.69,74.71,41500.0,59.9199,59.944,59.9199,59.936,41500.0
2011-04-25 11:50:00,74.71,74.85,74.7,74.84,61200.0,59.936,60.0483,59.9279,60.0403,61200.0
2011-04-25 12:00:00,74.84,74.96,74.84,74.94,43100.0,60.0403,60.1365,60.0403,60.1205,43100.0
2011-04-25 12:10:00,74.94,74.97,74.86,74.89,30800.0,60.1205,60.1446,60.0563,60.0804,30800.0
2011-04-25 12:20:00,74.88,74.96,74.88,74.95,28100.0,60.0723,60.1365,60.0723,60.1285,28100.0
2011-04-25 12:30:00,74.96,75.01,74.96,75.0,54800.0,60.1365,60.1766,60.1365,60.1686,54800.0
2011-04-25 12:40:00,75.0,75.0,74.94,74.95,44600.0,60.1686,60.1686,60.1205,60.1285,44600.0
2011-04-25 12:50:00,74.94,74.98,74.93,74.96,28200.0,60.1205,60.1526,60.1125,60.1365,28200.0
2011-04-25 13:00:00,74.96,74.97,74.89,74.89,28500.0,60.1365,60.1446,60.0804,60.0804,28500.0
2011-04-25 13:10:00,74.89,74.94,74.88,74.91,27400.0,60.0804,60.1205,60.0723,60.0964,27400.0
2011-04-25 13:20:00,74.91,74.95,74.91,74.94,30500.0,60.0964,60.1285,60.0964,60.1205,30500.0
2011-04-25 13:30:00,74.92,74.98,74.92,74.95,25800.0,60.1044,60.1526,60.1044,60.1285,25800.0
2011-04-25 13:40:00,74.95,74.96,74.93,74.94,28800.0,60.1285,60.1365,60.1125,60.1205,28800.0
2011-04-25 13:50:00,74.94,74.96,74.91,74.93,34600.0,60.1205,60.1365,60.0964,60.1125,34600.0
2011-04-25 14:00:00,74.94,75.01,74.92,74.99,43600.0,60.1205,60.1766,60.1044,60.1606,43600.0
2011-04-25 14:10:00,74.99,75.0,74.91,74.91,63800.0,60.1606,60.1686,60.0964,60.0964,63800.0
2011-04-25 14:20:00,74.91,74.93,74.89,74.9,38100.0,60.0964,60.1125,60.0804,60.0884,38100.0
2011-04-25 14:30:00,74.89,74.94,74.88,74.94,40400.0,60.0804,60.1205,60.0723,60.1205,40400.0
2011-04-25 14:40:00,74.95,74.98,74.93,74.97,39800.0,60.1285,60.1526,60.1125,60.1446,39800.0
2011-04-25 14:50:00,74.97,74.98,74.94,74.97,35700.0,60.1446,60.1526,60.1205,60.1446,35700.0
2011-04-25 15:00:00,74.97,74.98,74.89,74.9,53700.0,60.1446,60.1526,60.0804,60.0884,53700.0
2011-04-25 15:10:00,74.9,74.9,74.86,74.87,43900.0,60.0884,60.0884,60.0563,60.0643,43900.0
2011-04-25 15:20:00,74.87,74.87,74.83,74.84,49600.0,60.0643,60.0643,60.0322,60.0403,49600.0
2011-04-25 15:30:00,74.85,74.97,74.83,74.96,74400.0,60.0483,60.1446,60.0322,60.1365,74400.0
2011-04-25 15:40:00,74.97,74.99,74.91,74.98,103300.0,60.1446,60.1606,60.0964,60.1526,103300.0
2011-04-25 15:50:00,74.98,75.0,74.85,74.91,255200.0,60.1526,60.1686,60.0483,60.0964,255200.0
2011-04-26 09:30:00,75.2,75.54,75.2,75.3,147500.0,60.3291,60.6018,60.3291,60.4093,147500.0
2011-04-26 09:40:00,75.3,75.46,75.01,75.43,97500.0,60.4093,60.5377,60.1766,60.5136,97500.0
2011-04-26 09:50:00,75.42,75.43,75.23,75.29,183600.0,60.5056,60.5136,60.3531,60.4013,183600.0
2011-04-26 10:00:00,75.29,75.5,75.15,75.2,101200.0,60.4013,60.5697,60.289,60.3291,101200.0
2011-04-26 10:10:00,75.21,75.33,75.16,75.33,130100.0,60.3371,60.4334,60.297,60.4334,130100.0
2011-04-26 10:20:00,75.32,75.52,75.32,75.46,134800.0,60.4253,60.5858,60.4253,60.5377,134800.0
2011-04-26 10:30:00,75.46,75.51,75.38,75.45,114800.0,60.5377,60.5778,60.4735,60.5296,114800.0
2011-04-26 10:40:00,75.45,75.51,75.43,75.49,110400.0,60.5296,60.5778,60.5136,60.5617,110400.0
2011-04-26 10:50:00,75.5,75.53,75.44,75.47,93800.0,60.5697,60.5938,60.5216,60.5457,93800.0
2011-04-26 11:00:00,75.48,75.53,75.42,75.44,101600.0,60.5537,60.5938,60.5056,60.5216,101600.0
2011-04-26 11:10:00,75.45,75.54,75.42,75.42,94300.0,60.5296,60.6018,60.5056,60.5056,94300.0
2011-04-26 11:20:00,75.43,75.49,75.39,75.45,162300.0,60.5136,60.5617,60.4815,60.5296,162300.0
2011-04-26 11:30:00,75.45,75.51,75.43,75.48,127800.0,60.5296,60.5778,60.5136,60.5537,127800.0
2011-04-26 11:40:00,75.48,75.48,75.36,75.46,85700.0,60.5537,60.5537,60.4574,60.5377,85700.0
2011-04-26 11:50:00,75.47,75.5,75.45,75.5,63000.0,60.5457,60.5697,60.5296,60.5697,63000.0
2011-04-26 12:00:00,75.5,75.59,75.48,75.59,86600.0,60.5697,60.6419,60.5537,60.6419,86600.0
2011-04-26 12:10:00,75.59,75.69,75.59,75.69,91300.0,60.6419,60.7222,60.6419,60.7222,91300.0
2011-04-26 12:20:00,75.69,75.75,75.68,75.7,50800.0,60.7222,60.7703,60.7141,60.7302,50800.0
2011-04-26 12:30:00,75.7,75.7,75.59,75.66,60700.0,60.7302,60.7302,60.6419,60.6981,60700.0
2011-04-26 12:40:00,75.66,75.67,75.62,75.62,58700.0,60.6981,60.7061,60.666,60.666,58700.0
2011-04-26 12:50:00,75.62,75.82,75.6,75.82,115600.0,60.666,60.8265,60.65,60.8265,115600.0
2011-04-26 13:00:00,75.82,75.85,75.8,75.82,46600.0,60.8265,60.8505,60.8104,60.8265,46600.0
2011-04-26 13:10:00,75.83,75.84,75.72,75.78,70600.0,60.8345,60.8425,60.7462,60.7944,70600.0
2011-04-26 13:20:00,75.78,75.85,75.78,75.84,40600.0,60.7944,60.8505,60.7944,60.8425,40600.0
2011-04-26 13:30:00,75.83,75.84,75.67,75.67,62700.0,60.8345,60.8425,60.7061,60.7061,62700.0
2011-04-26 13:40:00,75.68,75.7,75.59,75.6,51600.0,60.7141,60.7302,60.6419,60.65,51600.0
2011-04-26 13:50:00,75.6,75.67,75.58,75.62,82600.0,60.65,60.7061,60.6339,60.666,82600.0
2011-04-26 14:00:00,75.63,75.66,75.53,75.6,108700.0,60.674,60.6981,60.5938,60.65,108700.0
2011-04-26 14:10:00,75.6,75.61,75.5,75.53,93800.0,60.65,60.658,60.5697,60.5938,93800.0
2011-04-26 14:20:00,75.54,75.55,75.49,75.53,57500.0,60.6018,60.6099,60.5617,60.5938,57500.0
2011-04-26 14:30:00,75.53,75.65,75.49,75.64,63100.0,60.5938,60.6901,60.5617,60.6821,63100.0
2011-04-26 14:40:00,75.63,75.7,75.63,75.63,49500.0,60.674,60.7302,60.674,60.674,49500.0
2011-04-26 14:50:00,75.63,75.65,75.6,75.65,86600.0,60.674,60.6901,60.65,60.6901,86600.0
2011-04-26 15:00:00,75.64,75.69,75.53,75.56,131300.0,60.6821,60.7222,60.5938,60.6179,131300.0
2011-04-26 15:10:00,75.56,75.61,75.55,75.61,92200.0,60.6179,60.658,60.6099,60.658,92200.0
2011-04-26 15:20:00,75.6,75.64,75.53,75.54,80900.0,60.65,60.6821,60.5938,60.6018,80900.0
2011-04-26 15:30:00,75.54,75.59,75.51,75.52,139000.0,60.6018,60.6419,60.5778,60.5858,139000.0
2011-04-26 15:40:00,75.53,75.69,75.51,75.69,229300.0,60.5938,60.7222,60.5778,60.7222,229300.0
2011-04-26 15:50:00,75.68,75.69,75.48,75.55,431100.0,60.7141,60.7222,60.5537,60.6099,431100.0
2011-04-27 09:30:00,76.03,76.44,75.35,76.29,453600.0,60.9949,61.3239,60.4494,61.2035,453600.0
2011-04-27 09:40:00,76.28,76.94,76.15,76.92,325100.0,61.1955,61.725,61.0912,61.7089,325100.0
2011-04-27 09:50:00,76.93,77.0,76.6,76.63,270800.0,61.717,61.7731,61.4522,61.4763,270800.0
2011-04-27 10:00:00,76.62,77.31,76.61,77.3,325400.0,61.4683,62.0218,61.4602,62.0138,325400.0
2011-04-27 10:10:00,77.31,77.31,76.92,77.1,232100.0,62.0218,62.0218,61.7089,61.8533,232100.0
2011-04-27 10:20:00,77.1,77.2,76.92,76.93,264600.0,61.8533,61.9336,61.7089,61.717,264600.0
2011-04-27 10:30:00,76.92,76.92,76.6,76.69,184200.0,61.7089,61.7089,61.4522,61.5244,184200.0
2011-04-27 10:40:00,76.69,76.72,76.14,76.21,377900.0,61.5244,61.5485,61.0832,61.1393,377900.0
2011-04-27 10:50:00,76.21,76.24,75.87,75.98,303100.0,61.1393,61.1634,60.8666,60.9548,303100.0
2011-04-27 11:00:00,75.98,76.05,75.55,75.98,237400.0,60.9548,61.011,60.6099,60.9548,237400.0
2011-04-27 11:10:00,75.98,75.99,75.05,75.06,262700.0,60.9548,60.9628,60.2087,60.2168,262700.0
2011-04-27 11:20:00,75.16,75.39,75.07,75.28,231600.0,60.297,60.4815,60.2248,60.3932,231600.0
2011-04-27 11:30:00,75.27,76.16,75.24,75.81,334500.0,60.3852,61.0992,60.3612,60.8184,334500.0
2011-04-27 11:40:00,75.82,76.24,75.81,76.22,125300.0,60.8265,61.1634,60.8184,61.1474,125300.0
2011-04-27 11:50:00,76.21,76.32,76.07,76.1,128300.0,61.1393,61.2276,61.027,61.0511,128300.0
2011-04-27 12:00:00,76.1,76.32,76.09,76.13,77800.0,61.0511,61.2276,61.0431,61.0752,77800.0
2011-04-27 12:10:00,76.13,76.19,76.07,76.17,48900.0,61.0752,61.1233,61.027,61.1072,48900.0
2011-04-27 12:20:00,76.15,76.36,76.15,76.28,72700.0,61.0912,61.2597,61.0912,61.1955,72700.0
2011-04-27 12:30:00,76.27,76.48,76.26,76.45,157800.0,61.1875,61.3559,61.1795,61.3319,157800.0
2011-04-27 12:40:00,76.45,76.53,76.22,76.25,122700.0,61.3319,61.3961,61.1474,61.1714,122700.0
2011-04-27 12:50:00,76.25,76.51,76.11,76.45,155300.0,61.1714,61.38,61.0591,61.3319,155300.0
2011-04-27 13:00:00,76.43,76.52,76.34,76.39,59700.0,61.3158,61.388,61.2436,61.2837,59700.0
2011-04-27 13:10:00,76.4,76.46,76.23,76.33,165500.0,61.2918,61.3399,61.1554,61.2356,165500.0
2011-04-27 13:20:00,76.32,76.41,76.27,76.35,95800.0,61.2276,61.2998,61.1875,61.2517,95800.0
2011-04-27 13:30:00,76.35,76.35,76.18,76.22,96600.0,61.2517,61.2517,61.1153,61.1474,96600.0
2011-04-27 13:40:00,76.21,76.29,76.2,76.22,70400.0,61.1393,61.2035,61.1313,61.1474,70400.0
2011-04-27 13:50:00,76.22,76.27,76.13,76.18,80800.0,61.1474,61.1875,61.0752,61.1153,80800.0
2011-04-27 14:00:00,76.17,76.25,76.08,76.12,66800.0,61.1072,61.1714,61.035,61.0671,66800.0
2011-04-27 14:10:00,76.13,76.28,76.11,76.19,93200.0,61.0752,61.1955,61.0591,61.1233,93200.0
2011-04-27 14:20:00,76.2,76.28,76.11,76.13,85400.0,61.1313,61.1955,61.0591,61.0752,85400.0
2011-04-27 14:30:00,76.12,76.18,76.07,76.17,88800.0,61.0671,61.1153,61.027,61.1072,88800.0
2011-04-27 14:40:00,76.16,76.17,76.07,76.1,93700.0,61.0992,61.1072,61.027,61.0511,93700.0
2011-04-27 14:50:00,76.1,76.27,76.1,76.23,97600.0,61.0511,61.1875,61.0511,61.1554,97600.0
2011-04-27 15:00:00,76.22,76.3,76.18,76.3,118000.0,61.1474,61.2115,61.1153,61.2115,118000.0
2011-04-27 15:10:00,76.3,76.3,76.19,76.2,88400.0,61.2115,61.2115,61.1233,61.1313,88400.0
2011-04-27 15:20:00,76.2,76.22,76.16,76.21,81400.0,61.1313,61.1474,61.0992,61.1393,81400.0
2011-04-27 15:30:00,76.2,76.3,76.19,76.3,160800.0,61.1313,61.2115,61.1233,61.2115,160800.0
2011-04-27 15:40:00,76.3,76.31,76.19,76.2,289800.0,61.2115,61.2196,61.1233,61.1313,289800.0
2011-04-27 15:50:00,76.21,76.26,76.05,76.16,561200.0,61.1393,61.1795,61.011,61.0992,561200.0
2011-04-28 09:30:00,76.03,76.76,76.02,76.64,327700.0,60.9949,61.5806,60.9869,61.4843,327700.0
2011-04-28 09:40:00,76.68,76.97,76.57,76.85,161800.0,61.5164,61.749,61.4281,61.6528,161800.0
2011-04-28 09:50:00,76.86,76.87,76.48,76.72,166600.0,61.6608,61.6688,61.3559,61.5485,166600.0
2011-04-28 10:00:00,76.72,76.9,76.64,76.9,153100.0,61.5485,61.6929,61.4843,61.6929,153100.0
2011-04-28 10:10:00,76.9,76.96,76.86,76.94,131000.0,61.6929,61.741,61.6608,61.725,131000.0
2011-04-28 10:20:00,76.94,77.05,76.9,77.04,157700.0,61.725,61.8132,61.6929,61.8052,157700.0
2011-04-28 10:30:00,77.04,77.46,77.03,77.41,337000.0,61.8052,62.1421,61.7972,62.102,337000.0
2011-04-28 10:40:00,77.39,77.5,77.38,77.47,175600.0,62.086,62.1742,62.078,62.1502,175600.0
2011-04-28 10:50:00,77.48,77.5,77.3,77.4,149100.0,62.1582,62.1742,62.0138,62.094,149100.0
2011-04-28 11:00:00,77.39,77.49,77.37,77.48,112400.0,62.086,62.1662,62.0699,62.1582,112400.0
2011-04-28 11:10:00,77.48,77.64,77.44,77.45,211100.0,62.1582,62.2866,62.1261,62.1341,211100.0
2011-04-28 11:20:00,77.45,77.5,77.37,77.4,101600.0,62.1341,62.1742,62.0699,62.094,101600.0
2011-04-28 11:30:00,77.4,77.48,77.37,77.42,103800.0,62.094,62.1582,62.0699,62.1101,103800.0
2011-04-28 11:40:00,77.42,77.46,77.4,77.41,102000.0,62.1101,62.1421,62.094,62.102,102000.0
2011-04-28 11:50:00,77.41,77.42,77.17,77.18,148400.0,62.102,62.1101,61.9095,61.9175,148400.0
2011-04-28 12:00:00,77.18,77.21,77.09,77.19,116000.0,61.9175,61.9416,61.8453,61.9255,116000.0
2011-04-28 12:10:00,77.21,77.28,77.2,77.25,70400.0,61.9416,61.9977,61.9336,61.9737,70400.0
2011-04-28 12:20:00,77.25,77.4,77.21,77.38,65300.0,61.9737,62.094,61.9416,62.078,65300.0
2011-04-28 12:30:00,77.37,77.47,77.35,77.47,89600.0,62.0699,62.1502,62.0539,62.1502,89600.0
2011-04-28 12:40:00,77.47,77.51,77.45,77.49,80400.0,62.1502,62.1823,62.1341,62.1662,80400.0
2011-04-28 12:50:00,77.5,77.6,77.45,77.55,110000.0,62.1742,62.2545,62.1341,62.2144,110000.0
2011-04-28 13:00:00,77.55,77.55,77.44,77.49,83200.0,62.2144,62.2144,62.1261,62.1662,83200.0
2011-04-28 13:10:00,77.5,77.7,77.5,77.66,227000.0,62.1742,62.3347,62.1742,62.3026,227000.0
2011-04-28 13:20:00,77.66,77.8,77.66,77.79,188000.0,62.3026,62.4149,62.3026,62.4069,188000.0
2011-04-28 13:30:00,77.79,77.83,77.75,77.82,96200.0,62.4069,62.439,62.3748,62.431,96200.0
2011-04-28 13:40:00,77.82,78.03,77.8,78.03,188300.0,62.431,62.5994,62.4149,62.5994,188300.0
2011-04-28 13:50:00,78.02,78.15,77.97,78.01,188500.0,62.5914,62.6957,62.5513,62.5834,188500.0
2011-04-28 14:00:00,78.0,78.04,77.87,78.03,118800.0,62.5754,62.6075,62.4711,62.5994,118800.0
2011-04-28 14:10:00,78.02,78.05,77.95,77.95,141000.0,62.5914,62.6155,62.5353,62.5353,141000.0
2011-04-28 14:20:00,77.95,78.03,77.9,78.01,125700.0,62.5353,62.5994,62.4951,62.5834,125700.0
2011-04-28 14:30:00,78.01,78.1,78.01,78.09,169400.0,62.5834,62.6556,62.5834,62.6476,169400.0
2011-04-28 14:40:00,78.09,78.3,78.08,78.28,169400.0,62.6476,62.816,62.6395,62.8,169400.0
2011-04-28 14:50:00,78.27,78.55,78.22,78.49,256500.0,62.792,63.0166,62.7519,62.9685,256500.0
2011-04-28 15:00:00,78.48,78.49,78.27,78.27,199900.0,62.9604,62.9685,62.792,62.792,199900.0
2011-04-28 15:10:00,78.27,78.46,78.26,78.42,205100.0,62.792,62.9444,62.7839,62.9123,205100.0
2011-04-28 15:20:00,78.42,78.55,78.33,78.54,223500.0,62.9123,63.0166,62.8401,63.0086,223500.0
2011-04-28 15:30:00,78.53,78.74,78.52,78.68,309100.0,63.0006,63.169,62.9925,63.1209,309100.0
2011-04-28 15:40:00,78.69,78.86,78.63,78.76,363200.0,63.1289,63.2653,63.0808,63.1851,363200.0
2011-04-28 15:50:00,78.76,78.76,78.46,78.55,679700.0,63.1851,63.1851,62.9444,63.0166,679700.0
2011-04-29 09:30:00,78.85,79.95,78.85,79.83,623600.0,63.2573,64.1397,63.2573,64.0435,623600.0
2011-04-29 09:40:00,79.84,80.34,79.83,79.93,786600.0,64.0515,64.4526,64.0435,64.1237,786600.0
2011-04-29 09:50:00,79.92,80.18,79.71,80.11,507000.0,64.1157,64.3243,63.9472,64.2681,507000.0
2011-04-29 10:00:00,80.11,80.17,79.91,79.92,305800.0,64.2681,64.3162,64.1077,64.1157,305800.0
2011-04-29 10:10:00,79.91,79.98,79.81,79.88,199000.0,64.1077,64.1638,64.0274,64.0836,199000.0
2011-04-29 10:20:00,79.89,79.98,79.76,79.78,199300.0,64.0916,64.1638,63.9873,64.0034,199300.0
2011-04-29 10:30:00,79.77,79.78,79.68,79.75,264300.0,63.9953,64.0034,63.9231,63.9793,264300.0
2011-04-29 10:40:00,79.76,79.84,79.71,79.73,227800.0,63.9873,64.0515,63.9472,63.9633,227800.0
2011-04-29 10:50:00,79.73,79.8,79.71,79.74,186100.0,63.9633,64.0194,63.9472,63.9713,186100.0
2011-04-29 11:00:00,79.74,79.79,79.7,79.72,147400.0,63.9713,64.0114,63.9392,63.9552,147400.0
2011-04-29 11:10:00,79.72,80.0,79.71,79.89,271900.0,63.9552,64.1799,63.9472,64.0916,271900.0
2011-04-29 11:20:00,79.88,79.94,79.77,79.81,154100.0,64.0836,64.1317,63.9953,64.0274,154100.0
2011-04-29 11:30:00,79.82,79.97,79.79,79.95,114300.0,64.0355,64.1558,64.0114,64.1397,114300.0
2011-04-29 11:40:00,79.95,80.0,79.9,79.95,146100.0,64.1397,64.1799,64.0996,64.1397,146100.0
2011-04-29 11:50:00,79.95,80.03,79.92,80.01,141800.0,64.1397,64.2039,64.1157,64.1879,141800.0
2011-04-29 12:00:00,80.01,80.01,79.94,80.0,82900.0,64.1879,64.1879,64.1317,64.1799,82900.0
2011-04-29 12:10:00,80.0,80.03,79.92,79.92,151700.0,64.1799,64.2039,64.1157,64.1157,151700.0
2011-04-29 12:20:00,79.92,79.93,79.73,79.8,100700.0,64.1157,64.1237,63.9633,64.0194,100700.0
2011-04-29 12:30:00,79.8,79.98,79.8,79.9,106600.0,64.0194,64.1638,64.0194,64.0996,106600.0
2011-04-29 12:40:00,79.91,79.97,79.81,79.94,143000.0,64.1077,64.1558,64.0274,64.1317,143000.0
2011-04-29 12:50:00,79.95,79.98,79.84,79.89,192200.0,64.1397,64.1638,64.0515,64.0916,192200.0
2011-04-29 13:00:00,79.9,79.9,79.79,79.83,92800.0,64.0996,64.0996,64.0114,64.0435,92800.0
2011-04-29 13:10:00,79.84,79.97,79.84,79.95,116100.0,64.0515,64.1558,64.0515,64.1397,116100.0
2011-04-29 13:20:00,79.95,80.04,79.91,80.02,154300.0,64.1397,64.2119,64.1077,64.1959,154300.0
2011-04-29 13:30:00,80.03,80.06,79.97,80.03,111900.0,64.2039,64.228,64.1558,64.2039,111900.0
2011-04-29 13:40:00,80.03,80.05,79.91,79.94,80200.0,64.2039,64.22,64.1077,64.1317,80200.0
2011-04-29 13:50:00,79.94,79.99,79.89,79.89,67300.0,64.1317,64.1718,64.0916,64.0916,67300.0
2011-04-29 14:00:00,79.9,79.99,79.87,79.93,99000.0,64.0996,64.1718,64.0756,64.1237,99000.0
2011-04-29 14:10:00,79.94,79.95,79.78,79.81,127900.0,64.1317,64.1397,64.0034,64.0274,127900.0
2011-04-29 14:20:00,79.81,79.82,79.78,79.82,64300.0,64.0274,64.0355,64.0034,64.0355,64300.0
2011-04-29 14:30:00,79.82,80.02,79.81,80.01,96900.0,64.0355,64.1959,64.0274,64.1879,96900.0
2011-04-29 14:40:00,80.02,80.02,79.96,80.0,93100.0,64.1959,64.1959,64.1478,64.1799,93100.0
2011-04-29 14:50:00,80.0,80.06,79.97,80.04,113500.0,64.1799,64.228,64.1558,64.2119,113500.0
2011-04-29 15:00:00,80.03,80.05,79.89,79.98,121200.0,64.2039,64.22,64.0916,64.1638,121200.0
2011-04-29 15:10:00,79.97,79.98,79.85,79.86,109500.0,64.1558,64.1638,64.0595,64.0675,109500.0
2011-04-29 15:20:00,79.86,79.88,79.82,79.85,106000.0,64.0675,64.0836,64.0355,64.0595,106000.0
2011-04-29 15:30:00,79.84,79.91,79.79,79.79,192300.0,64.0515,64.1077,64.0114,64.0114,192300.0
2011-04-29 15:40:00,79.79,79.8,79.66,79.75,345100.0,64.0114,64.0194,63.9071,63.9793,345100.0
2011-04-29 15:50:00,79.75,79.79,79.66,79.78,415800.0,63.9793,64.0114,63.9071,64.0034,415800.0
2011-05-02 09:30:00,80.35,80.65,80.0,80.03,575200.0,64.4606,64.7013,64.1799,64.2039,575200.0
2011-05-02 09:40:00,80.05,80.07,79.5,79.55,342700.0,64.22,64.236,63.7787,63.8188,342700.0
2011-05-02 09:50:00,79.54,79.83,79.45,79.7,174400.0,63.8108,64.0435,63.7386,63.9392,174400.0
2011-05-02 10:00:00,79.7,79.77,79.57,79.62,181800.0,63.9392,63.9953,63.8349,63.875,181800.0
2011-05-02 10:10:00,79.62,79.7,79.53,79.63,182800.0,63.875,63.9392,63.8028,63.883,182800.0
2011-05-02 10:20:00,79.65,79.77,79.63,79.69,152100.0,63.8991,63.9953,63.883,63.9312,152100.0
2011-05-02 10:30:00,79.7,79.77,79.62,79.64,181600.0,63.9392,63.9953,63.875,63.8911,181600.0
2011-05-02 10:40:00,79.64,79.74,79.51,79.74,213600.0,63.8911,63.9713,63.7868,63.9713,213600.0
2011-05-02 10:50:00,79.73,79.75,79.6,79.62,102400.0,63.9633,63.9793,63.859,63.875,102400.0
2011-05-02 11:00:00,79.61,79.65,79.5,79.64,100400.0,63.867,63.8991,63.7787,63.8911,100400.0
2011-05-02 11:10:00,79.64,79.78,79.53,79.55,122300.0,63.8911,64.0034,63.8028,63.8188,122300.0
2011-05-02 11:20:00,79.55,79.57,79.47,79.49,123400.0,63.8188,63.8349,63.7547,63.7707,123400.0
2011-05-02 11:30:00,79.49,79.56,79.49,79.51,93300.0,63.7707,63.8269,63.7707,63.7868,93300.0
2011-05-02 11:40:00,79.52,79.56,79.49,79.5,86600.0,63.7948,63.8269,63.7707,63.7787,86600.0
2011-05-02 11:50:00,79.5,79.58,79.48,79.58,105200.0,63.7787,63.8429,63.7627,63.8429,105200.0
2011-05-02 12:00:00,79.58,79.7,79.56,79.69,89100.0,63.8429,63.9392,63.8269,63.9312,89100.0
2011-05-02 12:10:00,79.69,79.74,79.62,79.68,71700.0,63.9312,63.9713,63.875,63.9231,71700.0
2011-05-02 12:20:00,79.67,79.68,79.31,79.35,161100.0,63.9151,63.9231,63.6263,63.6584,161100.0
2011-05-02 12:30:00,79.35,79.35,79.28,79.3,117400.0,63.6584,63.6584,63.6022,63.6183,117400.0
2011-05-02 12:40:00,79.3,79.32,79.16,79.2,109500.0,63.6183,63.6343,63.506,63.5381,109500.0
2011-05-02 12:50:00,79.2,79.32,79.19,79.3,83200.0,63.5381,63.6343,63.53,63.6183,83200.0
2011-05-02 13:00:00,79.3,79.42,79.26,79.3,79300.0,63.6183,63.7146,63.5862,63.6183,79300.0
2011-05-02 13:10:00,79.3,79.48,79.25,79.47,77000.0,63.6183,63.7627,63.5782,63.7547,77000.0
2011-05-02 13:20:00,79.46,79.48,79.39,79.47,52600.0,63.7466,63.7627,63.6905,63.7547,52600.0
2011-05-02 13:30:00,79.46,79.47,79.33,79.37,59200.0,63.7466,63.7547,63.6424,63.6744,59200.0
2011-05-02 13:40:00,79.37,79.42,79.37,79.41,40400.0,63.6744,63.7146,63.6744,63.7065,40400.0
2011-05-02 13:50:00,79.41,79.41,79.28,79.4,66900.0,63.7065,63.7065,63.6022,63.6985,66900.0
2011-05-02 14:00:00,79.39,79.6,79.38,79.59,88400.0,63.6905,63.859,63.6825,63.8509,88400.0
2011-05-02 14:10:00,79.59,79.73,79.59,79.7,85400.0,63.8509,63.9633,63.8509,63.9392,85400.0
2011-05-02 14:20:00,79.7,79.74,79.62,79.65,72800.0,63.9392,63.9713,63.875,63.8991,72800.0
2011-05-02 14:30:00,79.65,79.71,79.63,79.66,104500.0,63.8991,63.9472,63.883,63.9071,104500.0
2011-05-02 14:40:00,79.66,79.67,79.62,79.63,55300.0,63.9071,63.9151,63.875,63.883,55300.0
2011-05-02 14:50:00,79.63,79.7,79.63,79.67,78100.0,63.883,63.9392,63.883,63.9151,78100.0
2011-05-02 15:00:00,79.67,79.75,79.65,79.73,85900.0,63.9151,63.9793,63.8991,63.9633,85900.0
2011-05-02 15:10:00,79.73,79.74,79.65,79.66,71800.0,63.9633,63.9713,63.8991,63.9071,71800.0
2011-05-02 15:20:00,79.66,79.68,79.51,79.52,140900.0,63.9071,63.9231,63.7868,63.7948,140900.0
2011-05-02 15:30:00,79.52,79.59,79.46,79.54,100500.0,63.7948,63.8509,63.7466,63.8108,100500.0
2011-05-02 15:40:00,79.54,79.58,79.32,79.42,278500.0,63.8108,63.8429,63.6343,63.7146,278500.0
2011-05-02 15:50:00,79.41,79.59,79.38,79.54,342400.0,63.7065,63.8509,63.6825,63.8108,342400.0
2011-05-03 09:30:00,79.24,79.99,79.24,79.74,227200.0,63.5702,64.1718,63.5702,63.9713,227200.0
2011-05-03 09:40:00,79.73,79.93,79.65,79.88,157900.0,63.9633,64.1237,63.8991,64.0836,157900.0
2011-05-03 09:50:00,79.91,80.21,79.87,80.04,379800.0,64.1077,64.3483,64.0756,64.2119,379800.0
2011-05-03 10:00:00,80.05,80.13,79.94,79.98,291400.0,64.22,64.2842,64.1317,64.1638,291400.0
2011-05-03 10:10:00,79.98,80.09,79.86,79.95,186200.0,64.1638,64.2521,64.0675,64.1397,186200.0
2011-05-03 10:20:00,79.95,79.99,79.5,79.53,199800.0,64.1397,64.1718,63.7787,63.8028,199800.0
2011-05-03 10:30:00,79.52,79.6,79.45,79.55,143100.0,63.7948,63.859,63.7386,63.8188,143100.0
2011-05-03 10:40:00,79.55,79.56,79.43,79.48,71700.0,63.8188,63.8269,63.7226,63.7627,71700.0
2011-05-03 10:50:00,79.47,79.47,79.27,79.27,76000.0,63.7547,63.7547,63.5942,63.5942,76000.0
2011-05-03 11:00:00,79.28,79.45,79.28,79.35,87900.0,63.6022,63.7386,63.6022,63.6584,87900.0
2011-05-03 11:10:00,79.35,79.5,79.34,79.47,103700.0,63.6584,63.7787,63.6504,63.7547,103700.0
2011-05-03 11:20:00,79.47,79.52,79.38,79.49,140700.0,63.7547,63.7948,63.6825,63.7707,140700.0
2011-05-03 11:30:00,79.48,79.51,79.36,79.36,121400.0,63.7627,63.7868,63.6664,63.6664,121400.0
2011-05-03 11:40:00,79.36,79.41,79.19,79.24,160400.0,63.6664,63.7065,63.53,63.5702,160400.0
2011-05-03 11:50:00,79.25,79.34,79.2,79.31,63700.0,63.5782,63.6504,63.5381,63.6263,63700.0
2011-05-03 12:00:00,79.31,79.35,79.27,79.34,47800.0,63.6263,63.6584,63.5942,63.6504,47800.0
2011-05-03 12:10:00,79.33,79.34,79.25,79.32,52900.0,63.6424,63.6504,63.5782,63.6343,52900.0
2011-05-03 12:20:00,79.31,79.37,79.29,79.36,63500.0,63.6263,63.6744,63.6103,63.6664,63500.0
2011-05-03 12:30:00,79.35,79.41,79.35,79.38,56300.0,63.6584,63.7065,63.6584,63.6825,56300.0
2011-05-03 12:40:00,79.38,79.4,79.3,79.3,90600.0,63.6825,63.6985,63.6183,63.6183,90600.0
2011-05-03 12:50:00,79.3,79.32,79.18,79.27,102200.0,63.6183,63.6343,63.522,63.5942,102200.0
2011-05-03 13:00:00,79.27,79.29,79.11,79.18,70400.0,63.5942,63.6103,63.4659,63.522,70400.0
2011-05-03 13:10:00,79.18,79.39,79.15,79.39,64900.0,63.522,63.6905,63.4979,63.6905,64900.0
2011-05-03 13:20:00,79.39,79.42,79.16,79.23,77500.0,63.6905,63.7146,63.506,63.5621,77500.0
2011-05-03 13:30:00,79.22,79.37,79.16,79.34,59400.0,63.5541,63.6744,63.506,63.6504,59400.0
2011-05-03 13:40:00,79.34,79.35,79.19,79.3,82500.0,63.6504,63.6584,63.53,63.6183,82500.0
2011-05-03 13:50:00,79.29,79.36,79.19,79.36,94000.0,63.6103,63.6664,63.53,63.6664,94000.0
2011-05-03 14:00:00,79.35,79.35,79.16,79.19,62200.0,63.6584,63.6584,63.506,63.53,62200.0
2011-05-03 14:10:00,79.19,79.2,79.01,79.17,81800.0,63.53,63.5381,63.3856,63.514,81800.0
2011-05-03 14:20:00,79.16,79.17,79.04,79.13,69900.0,63.506,63.514,63.4097,63.4819,69900.0
2011-05-03 14:30:00,79.14,79.28,79.08,79.2,84100.0,63.4899,63.6022,63.4418,63.5381,84100.0
2011-05-03 14:40:00,79.2,79.35,79.2,79.28,86100.0,63.5381,63.6584,63.5381,63.6022,86100.0
2011-05-03 14:50:00,79.27,79.31,79.17,79.27,128700.0,63.5942,63.6263,63.514,63.5942,128700.0
2011-05-03 15:00:00,79.28,79.44,79.26,79.27,81200.0,63.6022,63.7306,63.5862,63.5942,81200.0
2011-05-03 15:10:00,79.27,79.37,79.22,79.32,55000.0,63.5942,63.6744,63.5541,63.6343,55000.0
2011-05-03 15:20:00,79.32,79.47,79.32,79.42,62900.0,63.6343,63.7547,63.6343,63.7146,62900.0
2011-05-03 15:30:00,79.42,79.47,79.4,79.44,99900.0,63.7146,63.7547,63.6985,63.7306,99900.0
2011-05-03 15:40:00,79.45,79.48,79.4,79.44,103400.0,63.7386,63.7627,63.6985,63.7306,103400.0
2011-05-03 15:50:00,79.45,79.54,79.43,79.5,331300.0,63.7386,63.8108,63.7226,63.7787,331300.0
2011-05-04 09:30:00,79.7,79.99,79.53,79.9,174000.0,63.9392,64.1718,63.8028,64.0996,174000.0
2011-05-04 09:40:00,79.91,79.99,79.69,79.99,127100.0,64.1077,64.1718,63.9312,64.1718,127100.0
2011-05-04 09:50:00,79.99,80.0,79.63,79.85,268800.0,64.1718,64.1799,63.883,64.0595,268800.0
2011-05-04 10:00:00,79.81,79.83,78.93,78.95,398600.0,64.0274,64.0435,63.3215,63.3375,398600.0
2011-05-04 10:10:00,78.96,79.49,78.83,79.45,211800.0,63.3455,63.7707,63.2412,63.7386,211800.0
2011-05-04 10:20:00,79.45,79.55,79.36,79.42,117700.0,63.7386,63.8188,63.6664,63.7146,117700.0
2011-05-04 10:30:00,79.43,79.61,79.36,79.5,137700.0,63.7226,63.867,63.6664,63.7787,137700.0
2011-05-04 10:40:00,79.51,79.61,79.41,79.49,146200.0,63.7868,63.867,63.7065,63.7707,146200.0
2011-05-04 10:50:00,79.5,79.73,79.47,79.55,247900.0,63.7787,63.9633,63.7547,63.8188,247900.0
2011-05-04 11:00:00,79.57,79.59,79.5,79.56,81400.0,63.8349,63.8509,63.7787,63.8269,81400.0
2011-05-04 11:10:00,79.56,79.65,79.37,79.51,200900.0,63.8269,63.8991,63.6744,63.7868,200900.0
2011-05-04 11:20:00,79.52,79.84,79.51,79.8,137500.0,63.7948,64.0515,63.7868,64.0194,137500.0
2011-05-04 11:30:00,79.8,79.8,79.53,79.56,105000.0,64.0194,64.0194,63.8028,63.8269,105000.0
2011-05-04 11:40:00,79.56,79.66,79.53,79.59,72300.0,63.8269,63.9071,63.8028,63.8509,72300.0
2011-05-04 11:50:00,79.59,79.63,79.55,79.61,80000.0,63.8509,63.883,63.8188,63.867,80000.0
2011-05-04 12:00:00,79.62,79.7,79.56,79.68,124900.0,63.875,63.9392,63.8269,63.9231,124900.0
2011-05-04 12:10:00,79.68,79.69,79.41,79.41,90000.0,63.9231,63.9312,63.7065,63.7065,90000.0
2011-05-04 12:20:00,79.41,79.41,79.04,79.14,128900.0,63.7065,63.7065,63.4097,63.4899,128900.0
2011-05-04 12:30:00,79.15,79.19,79.1,79.12,87100.0,63.4979,63.53,63.4578,63.4739,87100.0
2011-05-04 12:40:00,79.13,79.15,79.04,79.09,101300.0,63.4819,63.4979,63.4097,63.4498,101300.0
2011-05-04 12:50:00,79.1,79.11,78.86,78.87,145300.0,63.4578,63.4659,63.2653,63.2733,145300.0
2011-05-04 13:00:00,78.87,79.05,78.86,78.96,126900.0,63.2733,63.4177,63.2653,63.3455,126900.0
2011-05-04 13:10:00,78.97,79.08,78.95,79.07,63800.0,63.3535,63.4418,63.3375,63.4338,63800.0
2011-05-04 13:20:00,79.06,79.16,79.02,79.07,73100.0,63.4257,63.506,63.3937,63.4338,73100.0
2011-05-04 13:30:00,79.08,79.22,79.06,79.21,71100.0,63.4418,63.5541,63.4257,63.5461,71100.0
2011-05-04 13:40:00,79.21,79.25,79.13,79.21,112700.0,63.5461,63.5782,63.4819,63.5461,112700.0
2011-05-04 13:50:00,79.21,79.3,79.2,79.28,74900.0,63.5461,63.6183,63.5381,63.6022,74900.0
2011-05-04 14:00:00,79.28,79.35,79.2,79.21,126800.0,63.6022,63.6584,63.5381,63.5461,126800.0
2011-05-04 14:10:00,79.21,79.22,79.07,79.17,103000.0,63.5461,63.5541,63.4338,63.514,103000.0
2011-05-04 14:20:00,79.17,79.28,79.17,79.25,79000.0,63.514,63.6022,63.514,63.5782,79000.0
2011-05-04 14:30:00,79.25,79.35,79.23,79.31,113700.0,63.5782,63.6584,63.5621,63.6263,113700.0
2011-05-04 14:40:00,79.32,79.4,79.31,79.36,106900.0,63.6343,63.6985,63.6263,63.6664,106900.0
2011-05-04 14:50:00,79.36,79.4,79.27,79.29,83800.0,63.6664,63.6985,63.5942,63.6103,83800.0
2011-05-04 15:00:00,79.29,79.3,79.01,79.05,93000.0,63.6103,63.6183,63.3856,63.4177,93000.0
2011-05-04 15:10:00,79.05,79.08,78.94,79.02,79000.0,63.4177,63.4418,63.3295,63.3937,79000.0
2011-05-04 15:20:00,79.02,79.04,78.9,78.98,84800.0,63.3937,63.4097,63.2974,63.3616,84800.0
2011-05-04 15:30:00,78.98,79.03,78.93,78.97,124400.0,63.3616,63.4017,63.3215,63.3535,124400.0
2011-05-04 15:40:00,78.97,78.99,78.8,78.81,219000.0,63.3535,63.3696,63.2172,63.2252,219000.0
2011-05-04 15:50:00,78.81,78.89,78.76,78.82,384500.0,63.2252,63.2894,63.1851,63.2332,384500.0
2011-05-05 09:30:00,78.3,78.8,78.21,78.4,232700.0,62.816,63.2172,62.7438,62.8963,232700.0
2011-05-05 09:40:00,78.4,78.95,78.34,78.94,165200.0,62.8963,63.3375,62.8481,63.3295,165200.0
2011-05-05 09:50:00,78.96,79.15,78.89,79.08,216200.0,63.3455,63.4979,63.2894,63.4418,216200.0
2011-05-05 10:00:00,79.08,79.22,78.89,78.89,129900.0,63.4418,63.5541,63.2894,63.2894,129900.0
2011-05-05 10:10:00,78.89,78.89,78.38,78.49,128700.0,63.2894,63.2894,62.8802,62.9685,128700.0
2011-05-05 10:20:00,78.49,78.52,78.33,78.45,78000.0,62.9685,62.9925,62.8401,62.9364,78000.0
2011-05-05 10:30:00,78.45,78.69,78.39,78.66,135400.0,62.9364,63.1289,62.8882,63.1048,135400.0
2011-05-05 10:40:00,78.66,78.76,78.52,78.57,78700.0,63.1048,63.1851,62.9925,63.0326,78700.0
2011-05-05 10:50:00,78.57,78.68,78.49,78.58,88600.0,63.0326,63.1209,62.9685,63.0407,88600.0
2011-05-05 11:00:00,78.56,78.68,78.24,78.27,164500.0,63.0246,63.1209,62.7679,62.792,164500.0
2011-05-05 11:10:00,78.27,78.42,78.21,78.37,137300.0,62.792,62.9123,62.7438,62.8722,137300.0
2011-05-05 11:20:00,78.36,78.51,78.36,78.49,67900.0,62.8642,62.9845,62.8642,62.9685,67900.0
2011-05-05 11:30:00,78.49,78.99,78.47,78.99,144900.0,62.9685,63.3696,62.9524,63.3696,144900.0
2011-05-05 11:40:00,78.99,79.33,78.97,79.3,114300.0,63.3696,63.6424,63.3535,63.6183,114300.0
2011-05-05 11:50:00,79.29,79.48,79.2,79.47,118100.0,63.6103,63.7627,63.5381,63.7547,118100.0
2011-05-05 12:00:00,79.47,79.74,79.47,79.61,157700.0,63.7547,63.9713,63.7547,63.867,157700.0
2011-05-05 12:10:00,79.6,79.61,79.39,79.45,68600.0,63.859,63.867,63.6905,63.7386,68600.0
2011-05-05 12:20:00,79.45,79.65,79.37,79.59,52700.0,63.7386,63.8991,63.6744,63.8509,52700.0
2011-05-05 12:30:00,79.58,79.59,79.37,79.39,45900.0,63.8429,63.8509,63.6744,63.6905,45900.0
2011-05-05 12:40:00,79.39,79.41,79.27,79.3,48800.0,63.6905,63.7065,63.5942,63.6183,48800.0
2011-05-05 12:50:00,79.3,79.3,79.17,79.3,30700.0,63.6183,63.6183,63.514,63.6183,30700.0
2011-05-05 13:00:00,79.29,79.38,79.28,79.32,33000.0,63.6103,63.6825,63.6022,63.6343,33000.0
2011-05-05 13:10:00,79.33,79.5,79.33,79.38,43200.0,63.6424,63.7787,63.6424,63.6825,43200.0
2011-05-05 13:20:00,79.36,79.37,79.26,79.3,44200.0,63.6664,63.6744,63.5862,63.6183,44200.0
2011-05-05 13:30:00,79.28,79.29,79.11,79.16,57500.0,63.6022,63.6103,63.4659,63.506,57500.0
2011-05-05 13:40:00,79.15,79.23,79.08,79.21,43000.0,63.4979,63.5621,63.4418,63.5461,43000.0
2011-05-05 13:50:00,79.2,79.26,79.12,79.23,46200.0,63.5381,63.5862,63.4739,63.5621,46200.0
2011-05-05 14:00:00,79.24,79.24,79.09,79.09,41500.0,63.5702,63.5702,63.4498,63.4498,41500.0
2011-05-05 14:10:00,79.08,79.08,78.95,79.07,70300.0,63.4418,63.4418,63.3375,63.4338,70300.0
2011-05-05 14:20:00,79.07,79.32,79.04,79.29,68400.0,63.4338,63.6343,63.4097,63.6103,68400.0
2011-05-05 14:30:00,79.29,79.44,79.24,79.4,81200.0,63.6103,63.7306,63.5702,63.6985,81200.0
2011-05-05 14:40:00,79.4,79.4,79.21,79.28,47500.0,63.6985,63.6985,63.5461,63.6022,47500.0
2011-05-05 14:50:00,79.29,79.33,79.11,79.13,75400.0,63.6103,63.6424,63.4659,63.4819,75400.0
2011-05-05 15:00:00,79.12,79.17,78.81,78.81,102700.0,63.4739,63.514,63.2252,63.2252,102700.0
2011-05-05 15:10:00,78.81,78.82,78.43,78.56,299600.0,63.2252,63.2332,62.9203,63.0246,299600.0
2011-05-05 15:20:00,78.57,78.58,78.09,78.15,194100.0,63.0326,63.0407,62.6476,62.6957,194100.0
2011-05-05 15:30:00,78.11,78.43,78.11,78.38,183500.0,62.6636,62.9203,62.6636,62.8802,183500.0
2011-05-05 15:40:00,78.38,78.61,78.3,78.52,272300.0,62.8802,63.0647,62.816,62.9925,272300.0
2011-05-05 15:50:00,78.52,78.6,78.38,78.43,351600.0,62.9925,63.0567,62.8802,62.9203,351600.0
2011-05-06 09:30:00,79.14,79.84,79.14,79.73,244200.0,63.4899,64.0515,63.4899,63.9633,244200.0
2011-05-06 09:40:00,79.74,79.92,79.61,79.73,170100.0,63.9713,64.1157,63.867,63.9633,170100.0
2011-05-06 09:50:00,79.74,79.81,79.54,79.78,157500.0,63.9713,64.0274,63.8108,64.0034,157500.0
2011-05-06 10:00:00,79.78,79.85,79.55,79.63,120400.0,64.0034,64.0595,63.8188,63.883,120400.0
2011-05-06 10:10:00,79.63,79.98,79.59,79.86,186400.0,63.883,64.1638,63.8509,64.0675,186400.0
2011-05-06 10:20:00,79.86,80.04,79.85,79.9,205100.0,64.0675,64.2119,64.0595,64.0996,205100.0
2011-05-06 10:30:00,79.91,79.92,79.72,79.74,94500.0,64.1077,64.1157,63.9552,63.9713,94500.0
2011-05-06 10:40:00,79.75,79.76,79.5,79.58,114100.0,63.9793,63.9873,63.7787,63.8429,114100.0
2011-05-06 10:50:00,79.58,79.7,79.55,79.58,56000.0,63.8429,63.9392,63.8188,63.8429,56000.0
2011-05-06 11:00:00,79.55,79.64,79.5,79.61,114200.0,63.8188,63.8911,63.7787,63.867,114200.0
2011-05-06 11:10:00,79.61,79.84,79.59,79.71,132300.0,63.867,64.0515,63.8509,63.9472,132300.0
2011-05-06 11:20:00,79.71,79.86,79.71,79.85,75800.0,63.9472,64.0675,63.9472,64.0595,75800.0
2011-05-06 11:30:00,79.84,79.92,79.82,79.91,57100.0,64.0515,64.1157,64.0355,64.1077,57100.0
2011-05-06 11:40:00,79.91,79.97,79.85,79.97,52200.0,64.1077,64.1558,64.0595,64.1558,52200.0
2011-05-06 11:50:00,79.97,80.02,79.77,79.92,105700.0,64.1558,64.1959,63.9953,64.1157,105700.0
2011-05-06 12:00:00,79.91,79.96,79.6,79.66,142000.0,64.1077,64.1478,63.859,63.9071,142000.0
2011-05-06 12:10:00,79.66,79.75,79.56,79.62,104200.0,63.9071,63.9793,63.8269,63.875,104200.0
2011-05-06 12:20:00,79.61,79.68,79.42,79.44,123500.0,63.867,63.9231,63.7146,63.7306,123500.0
2011-05-06 12:30:00,79.44,79.7,79.38,79.61,88800.0,63.7306,63.9392,63.6825,63.867,88800.0
2011-05-06 12:40:00,79.6,79.64,79.29,79.31,103400.0,63.859,63.8911,63.6103,63.6263,103400.0
2011-05-06 12:50:00,79.33,79.44,79.27,79.43,44200.0,63.6424,63.7306,63.5942,63.7226,44200.0
2011-05-06 13:00:00,79.44,79.6,79.42,79.6,44600.0,63.7306,63.859,63.7146,63.859,44600.0
2011-05-06 13:10:00,79.6,79.6,79.02,79.07,183400.0,63.859,63.859,63.3937,63.4338,183400.0
2011-05-06 13:20:00,79.06,79.29,79.02,79.25,105100.0,63.4257,63.6103,63.3937,63.5782,105100.0
2011-05-06 13:30:00,79.25,79.44,79.25,79.32,59100.0,63.5782,63.7306,63.5782,63.6343,59100.0
2011-05-06 13:40:00,79.32,79.41,79.24,79.27,65000.0,63.6343,63.7065,63.5702,63.5942,65000.0
2011-05-06 13:50:00,79.25,79.39,79.25,79.32,45500.0,63.5782,63.6905,63.5782,63.6343,45500.0
2011-05-06 14:00:00,79.32,79.4,79.26,79.36,43900.0,63.6343,63.6985,63.5862,63.6664,43900.0
2011-05-06 14:10:00,79.37,79.5,79.37,79.44,70100.0,63.6744,63.7787,63.6744,63.7306,70100.0
2011-05-06 14:20:00,79.45,79.47,79.23,79.3,80000.0,63.7386,63.7547,63.5621,63.6183,80000.0
2011-05-06 14:30:00,79.29,79.29,78.97,79.09,114900.0,63.6103,63.6103,63.3535,63.4498,114900.0
2011-05-06 14:40:00,79.09,79.14,79.0,79.05,62200.0,63.4498,63.4899,63.3776,63.4177,62200.0
2011-05-06 14:50:00,79.04,79.22,79.01,79.15,71100.0,63.4097,63.5541,63.3856,63.4979,71100.0
2011-05-06 15:00:00,79.15,79.34,79.13,79.32,93200.0,63.4979,63.6504,63.4819,63.6343,93200.0
2011-05-06 15:10:00,79.33,79.43,79.31,79.4,86700.0,63.6424,63.7226,63.6263,63.6985,86700.0
2011-05-06 15:20:00,79.41,79.44,79.27,79.35,82500.0,63.7065,63.7306,63.5942,63.6584,82500.0
2011-05-06 15:30:00,79.34,79.41,79.22,79.28,111500.0,63.6504,63.7065,63.5541,63.6022,111500.0
2011-05-06 15:40:00,79.28,79.51,79.27,79.47,158400.0,63.6022,63.7868,63.5942,63.7547,158400.0
2011-05-06 15:50:00,79.46,79.46,79.24,79.31,307100.0,63.7466,63.7466,63.5702,63.6263,307100.0
2011-05-09 09:30:00,79.31,79.52,79.15,79.31,102500.0,63.6263,63.7948,63.4979,63.6263,102500.0
2011-05-09 09:40:00,79.31,79.47,79.19,79.41,59200.0,63.6263,63.7547,63.53,63.7065,59200.0
2011-05-09 09:50:00,79.39,79.47,79.25,79.27,123700.0,63.6905,63.7547,63.5782,63.5942,123700.0
2011-05-09 10:00:00,79.25,79.61,79.23,79.57,111700.0,63.5782,63.867,63.5621,63.8349,111700.0
2011-05-09 10:10:00,79.58,79.62,79.28,79.37,77100.0,63.8429,63.875,63.6022,63.6744,77100.0
2011-05-09 10:20:00,79.36,79.54,79.26,79.32,113200.0,63.6664,63.8108,63.5862,63.6343,113200.0
2011-05-09 10:30:00,79.34,79.42,79.25,79.28,68900.0,63.6504,63.7146,63.5782,63.6022,68900.0
2011-05-09 10:40:00,79.27,79.38,79.25,79.34,51800.0,63.5942,63.6825,63.5782,63.6504,51800.0
2011-05-09 10:50:00,79.33,79.52,79.27,79.44,99500.0,63.6424,63.7948,63.5942,63.7306,99500.0
2011-05-09 11:00:00,79.45,79.66,79.44,79.66,68400.0,63.7386,63.9071,63.7306,63.9071,68400.0
2011-05-09 11:10:00,79.65,79.86,79.64,79.84,85500.0,63.8991,64.0675,63.8911,64.0515,85500.0
2011-05-09 11:20:00,79.84,79.92,79.78,79.89,102100.0,64.0515,64.1157,64.0034,64.0916,102100.0
2011-05-09 11:30:00,79.88,79.89,79.71,79.74,48300.0,64.0836,64.0916,63.9472,63.9713,48300.0
2011-05-09 11:40:00,79.74,79.78,79.62,79.71,84000.0,63.9713,64.0034,63.875,63.9472,84000.0
2011-05-09 11:50:00,79.7,79.92,79.69,79.89,56500.0,63.9392,64.1157,63.9312,64.0916,56500.0
2011-05-09 12:00:00,79.88,80.0,79.84,79.97,60300.0,64.0836,64.1799,64.0515,64.1558,60300.0
2011-05-09 12:10:00,79.97,80.0,79.88,79.88,108100.0,64.1558,64.1799,64.0836,64.0836,108100.0
2011-05-09 12:20:00,79.9,80.07,79.88,80.05,91800.0,64.0996,64.236,64.0836,64.22,91800.0
2011-05-09 12:30:00,80.06,80.15,80.06,80.11,48900.0,64.228,64.3002,64.228,64.2681,48900.0
2011-05-09 12:40:00,80.11,80.12,79.99,80.0,42700.0,64.2681,64.2761,64.1718,64.1799,42700.0
2011-05-09 12:50:00,80.01,80.01,79.91,79.92,28500.0,64.1879,64.1879,64.1077,64.1157,28500.0
2011-05-09 13:00:00,79.93,79.93,79.8,79.85,87900.0,64.1237,64.1237,64.0194,64.0595,87900.0
2011-05-09 13:10:00,79.85,79.9,79.82,79.88,62900.0,64.0595,64.0996,64.0355,64.0836,62900.0
2011-05-09 13:20:00,79.88,79.94,79.83,79.88,54900.0,64.0836,64.1317,64.0435,64.0836,54900.0
2011-05-09 13:30:00,79.9,79.91,79.87,79.88,40000.0,64.0996,64.1077,64.0756,64.0836,40000.0
2011-05-09 13:40:00,79.88,79.92,79.85,79.89,37500.0,64.0836,64.1157,64.0595,64.0916,37500.0
2011-05-09 13:50:00,79.89,79.89,79.75,79.76,54500.0,64.0916,64.0916,63.9793,63.9873,54500.0
2011-05-09 14:00:00,79.77,79.77,79.62,79.67,53200.0,63.9953,63.9953,63.875,63.9151,53200.0
2011-05-09 14:10:00,79.67,79.69,79.51,79.53,54800.0,63.9151,63.9312,63.7868,63.8028,54800.0
2011-05-09 14:20:00,79.55,79.55,79.42,79.47,67800.0,63.8188,63.8188,63.7146,63.7547,67800.0
2011-05-09 14:30:00,79.49,79.7,79.49,79.69,35300.0,63.7707,63.9392,63.7707,63.9312,35300.0
2011-05-09 14:40:00,79.69,79.76,79.6,79.61,54700.0,63.9312,63.9873,63.859,63.867,54700.0
2011-05-09 14:50:00,79.61,79.66,79.56,79.61,33700.0,63.867,63.9071,63.8269,63.867,33700.0
2011-05-09 15:00:00,79.62,79.69,79.55,79.64,46300.0,63.875,63.9312,63.8188,63.8911,46300.0
2011-05-09 15:10:00,79.65,79.67,79.54,79.57,45800.0,63.8991,63.9151,63.8108,63.8349,45800.0
2011-05-09 15:20:00,79.56,79.71,79.56,79.61,58100.0,63.8269,63.9472,63.8269,63.867,58100.0
2011-05-09 15:30:00,79.62,79.69,79.59,79.63,94300.0,63.875,63.9312,63.8509,63.883,94300.0
2011-05-09 15:40:00,79.64,79.8,79.62,79.74,171900.0,63.8911,64.0194,63.875,63.9713,171900.0
2011-05-09 15:50:00,79.74,79.78,79.63,79.65,242100.0,63.9713,64.0034,63.883,63.8991,242100.0
2011-05-10 09:30:00,79.76,80.22,79.76,80.2,162300.0,63.9873,64.3564,63.9873,64.3403,162300.0
2011-05-10 09:40:00,80.19,80.22,79.81,79.85,132000.0,64.3323,64.3564,64.0274,64.0595,132000.0
2011-05-10 09:50:00,79.85,80.09,79.81,80.02,78200.0,64.0595,64.2521,64.0274,64.1959,78200.0
2011-05-10 10:00:00,80.03,80.11,79.93,80.09,88600.0,64.2039,64.2681,64.1237,64.2521,88600.0
2011-05-10 10:10:00,80.08,80.16,80.06,80.09,56100.0,64.244,64.3082,64.228,64.2521,56100.0
2011-05-10 10:20:00,80.09,80.21,80.0,80.01,91800.0,64.2521,64.3483,64.1799,64.1879,91800.0
2011-05-10 10:30:00,80.01,80.18,80.0,80.17,67100.0,64.1879,64.3243,64.1799,64.3162,67100.0
2011-05-10 10:40:00,80.16,80.23,80.03,80.17,166800.0,64.3082,64.3644,64.2039,64.3162,166800.0
2011-05-10 10:50:00,80.18,80.38,80.16,80.29,84900.0,64.3243,64.4847,64.3082,64.4125,84900.0
2011-05-10 11:00:00,80.29,80.4,80.27,80.32,98500.0,64.4125,64.5008,64.3965,64.4366,98500.0
2011-05-10 11:10:00,80.32,80.42,80.31,80.37,79100.0,64.4366,64.5168,64.4286,64.4767,79100.0
2011-05-10 11:20:00,80.37,80.37,80.22,80.27,66400.0,64.4767,64.4767,64.3564,64.3965,66400.0
2011-05-10 11:30:00,80.27,80.3,80.25,80.26,60900.0,64.3965,64.4205,64.3804,64.3884,60900.0
2011-05-10 11:40:00,80.25,80.37,80.22,80.35,64900.0,64.3804,64.4767,64.3564,64.4606,64900.0
2011-05-10 11:50:00,80.34,80.37,80.3,80.32,65200.0,64.4526,64.4767,64.4205,64.4366,65200.0
2011-05-10 12:00:00,80.33,80.34,80.17,80.17,95300.0,64.4446,64.4526,64.3162,64.3162,95300.0
2011-05-10 12:10:00,80.16,80.18,80.01,80.01,68100.0,64.3082,64.3243,64.1879,64.1879,68100.0
2011-05-10 12:20:00,80.01,80.04,79.94,79.96,74200.0,64.1879,64.2119,64.1317,64.1478,74200.0
2011-05-10 12:30:00,79.97,80.03,79.96,79.98,56900.0,64.1558,64.2039,64.1478,64.1638,56900.0
2011-05-10 12:40:00,79.99,80.01,79.93,79.95,57100.0,64.1718,64.1879,64.1237,64.1397,57100.0
2011-05-10 12:50:00,79.95,79.99,79.93,79.95,40900.0,64.1397,64.1718,64.1237,64.1397,40900.0
2011-05-10 13:00:00,79.96,80.0,79.93,79.95,44100.0,64.1478,64.1799,64.1237,64.1397,44100.0
2011-05-10 13:10:00,79.95,79.97,79.9,79.92,38500.0,64.1397,64.1558,64.0996,64.1157,38500.0
2011-05-10 13:20:00,79.91,79.93,79.84,79.92,47000.0,64.1077,64.1237,64.0515,64.1157,47000.0
2011-05-10 13:30:00,79.92,79.97,79.89,79.89,33500.0,64.1157,64.1558,64.0916,64.0916,33500.0
2011-05-10 13:40:00,79.89,79.91,79.87,79.91,30400.0,64.0916,64.1077,64.0756,64.1077,30400.0
2011-05-10 13:50:00,79.89,79.91,79.86,79.87,29100.0,64.0916,64.1077,64.0675,64.0756,29100.0
2011-05-10 14:00:00,79.87,79.97,79.87,79.95,29600.0,64.0756,64.1558,64.0756,64.1397,29600.0
2011-05-10 14:10:00,79.96,80.03,79.92,79.94,42500.0,64.1478,64.2039,64.1157,64.1317,42500.0
2011-05-10 14:20:00,79.94,79.94,79.85,79.9,29700.0,64.1317,64.1317,64.0595,64.0996,29700.0
2011-05-10 14:30:00,79.9,80.01,79.87,80.0,72500.0,64.0996,64.1879,64.0756,64.1799,72500.0
2011-05-10 14:40:00,79.99,80.0,79.97,79.98,67200.0,64.1718,64.1799,64.1558,64.1638,67200.0
2011-05-10 14:50:00,79.98,80.01,79.97,79.98,62400.0,64.1638,64.1879,64.1558,64.1638,62400.0
2011-05-10 15:00:00,79.99,80.03,79.98,80.0,125000.0,64.1718,64.2039,64.1638,64.1799,125000.0
2011-05-10 15:10:00,79.99,80.01,79.98,80.0,94900.0,64.1718,64.1879,64.1638,64.1799,94900.0
2011-05-10 15:20:00,79.99,80.03,79.91,79.93,120700.0,64.1718,64.2039,64.1077,64.1237,120700.0
2011-05-10 15:30:00,79.94,79.96,79.86,79.92,113400.0,64.1317,64.1478,64.0675,64.1157,113400.0
2011-05-10 15:40:00,79.91,79.96,79.82,79.85,135300.0,64.1077,64.1478,64.0355,64.0595,135300.0
2011-05-10 15:50:00,79.84,79.95,79.82,79.94,324700.0,64.0515,64.1397,64.0355,64.1317,324700.0
2011-05-11 09:30:00,79.59,79.74,79.18,79.48,160100.0,64.1901,64.311,63.8594,64.1013,160100.0
2011-05-11 09:40:00,79.48,79.53,79.19,79.51,111600.0,64.1013,64.1417,63.8675,64.1255,111600.0
2011-05-11 09:50:00,79.51,79.51,79.26,79.33,116100.0,64.1255,64.1255,63.9239,63.9804,116100.0
2011-05-11 10:00:00,79.34,79.52,79.27,79.52,88900.0,63.9884,64.1336,63.932,64.1336,88900.0
2011-05-11 10:10:00,79.51,79.7,79.46,79.66,126600.0,64.1255,64.2788,64.0852,64.2465,126600.0
2011-05-11 10:20:00,79.66,79.67,79.48,79.5,56200.0,64.2465,64.2546,64.1013,64.1175,56200.0
2011-05-11 10:30:00,79.49,79.49,79.36,79.46,74900.0,64.1094,64.1094,64.0046,64.0852,74900.0
2011-05-11 10:40:00,79.46,79.49,79.37,79.37,67000.0,64.0852,64.1094,64.0126,64.0126,67000.0
2011-05-11 10:50:00,79.37,79.51,79.37,79.45,62900.0,64.0126,64.1255,64.0126,64.0771,62900.0
2011-05-11 11:00:00,79.45,79.52,79.42,79.51,62700.0,64.0771,64.1336,64.0529,64.1255,62700.0
2011-05-11 11:10:00,79.51,79.67,79.41,79.67,65700.0,64.1255,64.2546,64.0449,64.2546,65700.0
2011-05-11 11:20:00,79.66,79.78,79.63,79.74,62200.0,64.2465,64.3433,64.2223,64.311,62200.0
2011-05-11 11:30:00,79.74,79.8,79.64,79.64,62800.0,64.311,64.3594,64.2304,64.2304,62800.0
2011-05-11 11:40:00,79.62,79.64,79.42,79.43,50000.0,64.2143,64.2304,64.0529,64.061,50000.0
2011-05-11 11:50:00,79.43,79.47,79.26,79.34,61000.0,64.061,64.0933,63.9239,63.9884,61000.0
2011-05-11 12:00:00,79.33,79.33,79.05,79.19,77600.0,63.9804,63.9804,63.7545,63.8675,77600.0
2011-05-11 12:10:00,79.19,79.19,78.75,78.97,206500.0,63.8675,63.8675,63.5126,63.69,206500.0
2011-05-11 12:20:00,78.97,79.03,78.92,78.93,146700.0,63.69,63.7384,63.6497,63.6578,146700.0
2011-05-11 12:30:00,78.92,79.09,78.87,78.99,85200.0,63.6497,63.7868,63.6094,63.7061,85200.0
2011-05-11 12:40:00,78.99,79.03,78.85,78.89,84300.0,63.7061,63.7384,63.5932,63.6255,84300.0
2011-05-11 12:50:00,78.9,79.01,78.82,79.0,101300.0,63.6336,63.7223,63.569,63.7142,101300.0
2011-05-11 13:00:00,79.0,79.01,78.89,78.9,61300.0,63.7142,63.7223,63.6255,63.6336,61300.0
2011-05-11 13:10:00,78.9,79.01,78.87,78.96,76000.0,63.6336,63.7223,63.6094,63.682,76000.0
2011-05-11 13:20:00,78.96,79.0,78.91,78.92,51200.0,63.682,63.7142,63.6416,63.6497,51200.0
2011-05-11 13:30:00,78.92,79.0,78.8,78.98,109600.0,63.6497,63.7142,63.5529,63.6981,109600.0
2011-05-11 13:40:00,78.98,79.01,78.93,78.97,89000.0,63.6981,63.7223,63.6578,63.69,89000.0
2011-05-11 13:50:00,78.97,79.0,78.83,78.93,61300.0,63.69,63.7142,63.5771,63.6578,61300.0
2011-05-11 14:00:00,78.92,78.97,78.82,78.82,63100.0,63.6497,63.69,63.569,63.569,63100.0
2011-05-11 14:10:00,78.82,78.88,78.78,78.86,64900.0,63.569,63.6174,63.5368,63.6013,64900.0
2011-05-11 14:20:00,78.85,78.88,78.73,78.83,55300.0,63.5932,63.6174,63.4965,63.5771,55300.0
2011-05-11 14:30:00,78.82,78.98,78.81,78.93,46600.0,63.569,63.6981,63.561,63.6578,46600.0
2011-05-11 14:40:00,78.94,79.0,78.9,79.0,63500.0,63.6658,63.7142,63.6336,63.7142,63500.0
2011-05-11 14:50:00,78.99,79.0,78.93,78.95,48100.0,63.7061,63.7142,63.6578,63.6739,48100.0
2011-05-11 15:00:00,78.95,79.0,78.92,78.99,90200.0,63.6739,63.7142,63.6497,63.7061,90200.0
2011-05-11 15:10:00,78.99,79.05,78.97,79.03,95500.0,63.7061,63.7545,63.69,63.7384,95500.0
2011-05-11 15:20:00,79.03,79.03,78.98,79.0,187600.0,63.7384,63.7384,63.6981,63.7142,187600.0
2011-05-11 15:30:00,79.0,79.05,78.95,79.0,124900.0,63.7142,63.7545,63.6739,63.7142,124900.0
2011-05-11 15:40:00,79.01,79.04,78.93,79.04,157900.0,63.7223,63.7465,63.6578,63.7465,157900.0
2011-05-11 15:50:00,79.04,79.22,78.99,79.09,255400.0,63.7465,63.8916,63.7061,63.7868,255400.0
2011-05-12 09:30:00,79.04,79.29,78.53,78.53,163000.0,63.7465,63.9481,63.3352,63.3352,163000.0
2011-05-12 09:40:00,78.54,78.75,78.49,78.75,177800.0,63.3432,63.5126,63.3029,63.5126,177800.0
2011-05-12 09:50:00,78.76,78.81,78.57,78.68,147000.0,63.5207,63.561,63.3674,63.4561,147000.0
2011-05-12 10:00:00,78.69,78.88,78.49,78.87,132500.0,63.4642,63.6174,63.3029,63.6094,132500.0
2011-05-12 10:10:00,78.87,79.04,78.87,78.93,189800.0,63.6094,63.7465,63.6094,63.6578,189800.0
2011-05-12 10:20:00,78.93,78.94,78.65,78.68,111200.0,63.6578,63.6658,63.4319,63.4561,111200.0
2011-05-12 10:30:00,78.68,78.83,78.68,78.8,89100.0,63.4561,63.5771,63.4561,63.5529,89100.0
2011-05-12 10:40:00,78.81,78.83,78.61,78.63,63400.0,63.561,63.5771,63.3997,63.4158,63400.0
2011-05-12 10:50:00,78.64,78.64,78.55,78.56,81100.0,63.4239,63.4239,63.3513,63.3594,81100.0
2011-05-12 11:00:00,78.57,78.65,78.51,78.56,142400.0,63.3674,63.4319,63.319,63.3594,142400.0
2011-05-12 11:10:00,78.56,78.59,78.48,78.5,99100.0,63.3594,63.3835,63.2948,63.311,99100.0
2011-05-12 11:20:00,78.51,78.86,78.49,78.86,148300.0,63.319,63.6013,63.3029,63.6013,148300.0
2011-05-12 11:30:00,78.86,78.9,78.73,78.74,101200.0,63.6013,63.6336,63.4965,63.5045,101200.0
2011-05-12 11:40:00,78.75,78.87,78.72,78.75,84500.0,63.5126,63.6094,63.4884,63.5126,84500.0
2011-05-12 11:50:00,78.75,78.81,78.74,78.79,64500.0,63.5126,63.561,63.5045,63.5448,64500.0
2011-05-12 12:00:00,78.79,78.85,78.68,78.71,69100.0,63.5448,63.5932,63.4561,63.4803,69100.0
2011-05-12 12:10:00,78.72,79.02,78.7,79.02,72300.0,63.4884,63.7303,63.4723,63.7303,72300.0
2011-05-12 12:20:00,79.02,79.1,78.99,79.1,30700.0,63.7303,63.7949,63.7061,63.7949,30700.0
2011-05-12 12:30:00,79.1,79.24,79.1,79.19,41500.0,63.7949,63.9078,63.7949,63.8675,41500.0
2011-05-12 12:40:00,79.18,79.22,79.13,79.15,57800.0,63.8594,63.8916,63.8191,63.8352,57800.0
2011-05-12 12:50:00,79.14,79.33,79.14,79.33,80100.0,63.8271,63.9804,63.8271,63.9804,80100.0
2011-05-12 13:00:00,79.33,79.54,79.31,79.31,173500.0,63.9804,64.1497,63.9642,63.9642,173500.0
2011-05-12 13:10:00,79.31,79.58,79.27,79.57,60500.0,63.9642,64.182,63.932,64.1739,60500.0
2011-05-12 13:20:00,79.56,79.67,79.51,79.56,51600.0,64.1659,64.2546,64.1255,64.1659,51600.0
2011-05-12 13:30:00,79.56,79.72,79.56,79.63,68000.0,64.1659,64.2949,64.1659,64.2223,68000.0
2011-05-12 13:40:00,79.65,79.65,79.48,79.51,49600.0,64.2384,64.2384,64.1013,64.1255,49600.0
2011-05-12 13:50:00,79.51,79.56,79.43,79.44,44200.0,64.1255,64.1659,64.061,64.0691,44200.0
2011-05-12 14:00:00,79.45,79.75,79.44,79.65,126900.0,64.0771,64.3191,64.0691,64.2384,126900.0
2011-05-12 14:10:00,79.65,79.74,79.64,79.66,97100.0,64.2384,64.311,64.2304,64.2465,97100.0
2011-05-12 14:20:00,79.67,79.72,79.6,79.68,87800.0,64.2546,64.2949,64.1981,64.2626,87800.0
2011-05-12 14:30:00,79.68,79.68,79.51,79.52,64900.0,64.2626,64.2626,64.1255,64.1336,64900.0
2011-05-12 14:40:00,79.52,79.52,79.46,79.48,44400.0,64.1336,64.1336,64.0852,64.1013,44400.0
2011-05-12 14:50:00,79.47,79.47,79.36,79.37,35900.0,64.0933,64.0933,64.0046,64.0126,35900.0
2011-05-12 15:00:00,79.37,79.5,79.34,79.47,50700.0,64.0126,64.1175,63.9884,64.0933,50700.0
2011-05-12 15:10:00,79.47,79.5,79.44,79.45,54200.0,64.0933,64.1175,64.0691,64.0771,54200.0
2011-05-12 15:20:00,79.46,79.48,79.3,79.35,70100.0,64.0852,64.1013,63.9562,63.9965,70100.0
2011-05-12 15:30:00,79.35,79.38,79.24,79.38,76600.0,63.9965,64.0207,63.9078,64.0207,76600.0
2011-05-12 15:40:00,79.38,79.46,79.34,79.45,77400.0,64.0207,64.0852,63.9884,64.0771,77400.0
2011-05-12 15:50:00,79.46,79.48,79.36,79.42,193000.0,64.0852,64.1013,64.0046,64.0529,193000.0
2011-05-13 09:30:00,79.61,79.96,79.41,79.83,149100.0,64.2062,64.4885,64.0449,64.3836,149100.0
2011-05-13 09:40:00,79.85,79.85,79.63,79.7,97500.0,64.3997,64.3997,64.2223,64.2788,97500.0
2011-05-13 09:50:00,79.69,79.83,79.6,79.65,121600.0,64.2707,64.3836,64.1981,64.2384,121600.0
2011-05-13 10:00:00,79.65,79.7,79.32,79.34,154700.0,64.2384,64.2788,63.9723,63.9884,154700.0
2011-05-13 10:10:00,79.35,79.58,79.26,79.56,106900.0,63.9965,64.182,63.9239,64.1659,106900.0
2011-05-13 10:20:00,79.56,79.8,79.54,79.73,145900.0,64.1659,64.3594,64.1497,64.303,145900.0
2011-05-13 10:30:00,79.73,80.06,79.7,80.02,197700.0,64.303,64.5691,64.2788,64.5369,197700.0
2011-05-13 10:40:00,80.02,80.09,79.97,80.01,87800.0,64.5369,64.5933,64.4965,64.5288,87800.0
2011-05-13 10:50:00,80.01,80.07,79.89,79.91,70600.0,64.5288,64.5772,64.432,64.4481,70600.0
2011-05-13 11:00:00,79.91,79.91,79.49,79.54,135800.0,64.4481,64.4481,64.1094,64.1497,135800.0
2011-05-13 11:10:00,79.54,79.54,79.29,79.3,114000.0,64.1497,64.1497,63.9481,63.9562,114000.0
2011-05-13 11:20:00,79.3,79.33,79.1,79.21,136600.0,63.9562,63.9804,63.7949,63.8836,136600.0
2011-05-13 11:30:00,79.2,79.31,79.16,79.16,60100.0,63.8755,63.9642,63.8433,63.8433,60100.0
2011-05-13 11:40:00,79.16,79.32,79.07,79.3,81100.0,63.8433,63.9723,63.7707,63.9562,81100.0
2011-05-13 11:50:00,79.31,79.42,79.12,79.19,75800.0,63.9642,64.0529,63.811,63.8675,75800.0
2011-05-13 12:00:00,79.18,79.23,78.8,78.8,141600.0,63.8594,63.8997,63.5529,63.5529,141600.0
2011-05-13 12:10:00,78.81,78.86,78.56,78.69,145800.0,63.561,63.6013,63.3594,63.4642,145800.0
2011-05-13 12:20:00,78.68,78.74,78.56,78.73,91000.0,63.4561,63.5045,63.3594,63.4965,91000.0
2011-05-13 12:30:00,78.74,78.81,78.66,78.72,52500.0,63.5045,63.561,63.44,63.4884,52500.0
2011-05-13 12:40:00,78.71,78.85,78.68,78.8,49100.0,63.4803,63.5932,63.4561,63.5529,49100.0
2011-05-13 12:50:00,78.81,78.85,78.74,78.79,57800.0,63.561,63.5932,63.5045,63.5448,57800.0
2011-05-13 13:00:00,78.8,78.91,78.69,78.76,61900.0,63.5529,63.6416,63.4642,63.5207,61900.0
2011-05-13 13:10:00,78.76,78.94,78.76,78.92,43600.0,63.5207,63.6658,63.5207,63.6497,43600.0
2011-05-13 13:20:00,78.93,79.02,78.93,79.01,62500.0,63.6578,63.7303,63.6578,63.7223,62500.0
2011-05-13 13:30:00,79.01,79.03,78.85,78.85,31800.0,63.7223,63.7384,63.5932,63.5932,31800.0
2011-05-13 13:40:00,78.85,78.96,78.77,78.9,35200.0,63.5932,63.682,63.5287,63.6336,35200.0
2011-05-13 13:50:00,78.91,78.96,78.8,78.93,44800.0,63.6416,63.682,63.5529,63.6578,44800.0
2011-05-13 14:00:00,78.92,79.04,78.84,78.99,29900.0,63.6497,63.7465,63.5852,63.7061,29900.0
2011-05-13 14:10:00,79.0,79.14,78.97,79.12,54300.0,63.7142,63.8271,63.69,63.811,54300.0
2011-05-13 14:20:00,79.12,79.2,79.11,79.15,43400.0,63.811,63.8755,63.8029,63.8352,43400.0
2011-05-13 14:30:00,79.16,79.25,79.09,79.1,63400.0,63.8433,63.9158,63.7868,63.7949,63400.0
2011-05-13 14:40:00,79.11,79.14,79.06,79.08,43200.0,63.8029,63.8271,63.7626,63.7787,43200.0
2011-05-13 14:50:00,79.08,79.16,78.98,78.99,65400.0,63.7787,63.8433,63.6981,63.7061,65400.0
2011-05-13 15:00:00,79.0,79.09,78.98,79.07,40500.0,63.7142,63.7868,63.6981,63.7707,40500.0
2011-05-13 15:10:00,79.06,79.16,79.05,79.08,119900.0,63.7626,63.8433,63.7545,63.7787,119900.0
2011-05-13 15:20:00,79.07,79.09,78.85,78.91,69200.0,63.7707,63.7868,63.5932,63.6416,69200.0
2011-05-13 15:30:00,78.92,79.13,78.92,79.04,92200.0,63.6497,63.8191,63.6497,63.7465,92200.0
2011-05-13 15:40:00,79.04,79.06,78.94,79.04,146900.0,63.7465,63.7626,63.6658,63.7465,146900.0
2011-05-13 15:50:00,79.04,79.08,78.96,79.02,255800.0,63.7465,63.7787,63.682,63.7303,255800.0
2011-05-16 09:30:00,78.66,78.81,78.34,78.39,176500.0,63.44,63.561,63.1819,63.2222,176500.0
2011-05-16 09:40:00,78.38,78.55,78.13,78.19,96000.0,63.2142,63.3513,63.0126,63.0609,96000.0
2011-05-16 09:50:00,78.2,78.41,78.04,78.15,125800.0,63.069,63.2384,62.94,63.0287,125800.0
2011-05-16 10:00:00,78.12,78.37,78.04,78.21,165000.0,63.0045,63.2061,62.94,63.0771,165000.0
2011-05-16 10:10:00,78.22,78.27,78.08,78.17,36000.0,63.0851,63.1255,62.9722,63.0448,36000.0
2011-05-16 10:20:00,78.16,78.25,78.07,78.08,66300.0,63.0367,63.1093,62.9642,62.9722,66300.0
2011-05-16 10:30:00,78.08,78.13,77.82,77.85,135600.0,62.9722,63.0126,62.7625,62.7867,135600.0
2011-05-16 10:40:00,77.85,78.12,77.84,78.02,70800.0,62.7867,63.0045,62.7787,62.9238,70800.0
2011-05-16 10:50:00,78.02,78.35,78.0,78.34,76900.0,62.9238,63.19,62.9077,63.1819,76900.0
2011-05-16 11:00:00,78.34,78.61,78.34,78.53,95200.0,63.1819,63.3997,63.1819,63.3352,95200.0
2011-05-16 11:10:00,78.52,78.73,78.51,78.71,49700.0,63.3271,63.4965,63.319,63.4803,49700.0
2011-05-16 11:20:00,78.7,78.72,78.49,78.58,50300.0,63.4723,63.4884,63.3029,63.3755,50300.0
2011-05-16 11:30:00,78.59,78.64,78.55,78.64,36600.0,63.3835,63.4239,63.3513,63.4239,36600.0
2011-05-16 11:40:00,78.64,78.7,78.37,78.39,44400.0,63.4239,63.4723,63.2061,63.2222,44400.0
2011-05-16 11:50:00,78.4,78.49,78.27,78.31,72100.0,63.2303,63.3029,63.1255,63.1577,72100.0
2011-05-16 12:00:00,78.33,78.4,78.33,78.36,19500.0,63.1739,63.2303,63.1739,63.198,19500.0
2011-05-16 12:10:00,78.36,78.49,78.33,78.46,26400.0,63.198,63.3029,63.1739,63.2787,26400.0
2011-05-16 12:20:00,78.46,78.51,78.45,78.46,22900.0,63.2787,63.319,63.2706,63.2787,22900.0
2011-05-16 12:30:00,78.46,78.56,78.44,78.56,37200.0,63.2787,63.3594,63.2626,63.3594,37200.0
2011-05-16 12:40:00,78.56,78.6,78.41,78.47,31600.0,63.3594,63.3916,63.2384,63.2868,31600.0
2011-05-16 12:50:00,78.47,78.47,78.25,78.31,70600.0,63.2868,63.2868,63.1093,63.1577,70600.0
2011-05-16 13:00:00,78.29,78.29,78.2,78.24,49200.0,63.1416,63.1416,63.069,63.1013,49200.0
2011-05-16 13:10:00,78.21,78.29,78.11,78.29,67300.0,63.0771,63.1416,62.9964,63.1416,67300.0
2011-05-16 13:20:00,78.27,78.27,78.15,78.18,30200.0,63.1255,63.1255,63.0287,63.0529,30200.0
2011-05-16 13:30:00,78.19,78.28,78.19,78.25,25700.0,63.0609,63.1335,63.0609,63.1093,25700.0
2011-05-16 13:40:00,78.25,78.41,78.24,78.35,39000.0,63.1093,63.2384,63.1013,63.19,39000.0
2011-05-16 13:50:00,78.35,78.4,78.34,78.36,32800.0,63.19,63.2303,63.1819,63.198,32800.0
2011-05-16 14:00:00,78.36,78.46,78.31,78.43,58900.0,63.198,63.2787,63.1577,63.2545,58900.0
2011-05-16 14:10:00,78.42,78.44,78.33,78.34,47900.0,63.2464,63.2626,63.1739,63.1819,47900.0
2011-05-16 14:20:00,78.34,78.35,78.17,78.19,62800.0,63.1819,63.19,63.0448,63.0609,62800.0
2011-05-16 14:30:00,78.18,78.23,78.05,78.06,83500.0,63.0529,63.0932,62.948,62.9561,83500.0
2011-05-16 14:40:00,78.07,78.13,78.01,78.13,60600.0,62.9642,63.0126,62.9158,63.0126,60600.0
2011-05-16 14:50:00,78.13,78.14,78.05,78.05,64800.0,63.0126,63.0206,62.948,62.948,64800.0
2011-05-16 15:00:00,78.06,78.24,78.06,78.17,66300.0,62.9561,63.1013,62.9561,63.0448,66300.0
2011-05-16 15:10:00,78.16,78.18,78.03,78.13,100200.0,63.0367,63.0529,62.9319,63.0126,100200.0
2011-05-16 15:20:00,78.13,78.13,77.96,77.97,122700.0,63.0126,63.0126,62.8754,62.8835,122700.0
2011-05-16 15:30:00,77.98,78.04,77.9,77.9,164000.0,62.8916,62.94,62.8271,62.8271,164000.0
2011-05-16 15:40:00,77.9,77.92,77.65,77.76,340700.0,62.8271,62.8432,62.6254,62.7141,340700.0
2011-05-16 15:50:00,77.76,77.9,77.73,77.78,441400.0,62.7141,62.8271,62.6899,62.7303,441400.0
2011-05-17 09:30:00,77.57,77.73,77.18,77.32,247800.0,62.5609,62.6899,62.2464,62.3593,247800.0
2011-05-17 09:40:00,77.29,77.54,77.2,77.35,91900.0,62.3351,62.5367,62.2625,62.3835,91900.0
2011-05-17 09:50:00,77.35,77.4,77.12,77.27,112700.0,62.3835,62.4238,62.198,62.319,112700.0
2011-05-17 10:00:00,77.27,77.27,76.76,76.85,176400.0,62.319,62.319,61.9076,61.9802,176400.0
2011-05-17 10:10:00,76.86,77.23,76.82,77.1,111000.0,61.9883,62.2867,61.956,62.1818,111000.0
2011-05-17 10:20:00,77.1,77.37,77.09,77.25,129800.0,62.1818,62.3996,62.1738,62.3028,129800.0
2011-05-17 10:30:00,77.25,77.34,77.05,77.18,103900.0,62.3028,62.3754,62.1415,62.2464,103900.0
2011-05-17 10:40:00,77.18,77.21,76.96,77.1,95100.0,62.2464,62.2706,62.0689,62.1818,95100.0
2011-05-17 10:50:00,77.1,77.11,76.76,76.84,116700.0,62.1818,62.1899,61.9076,61.9722,116700.0
2011-05-17 11:00:00,76.84,76.88,76.25,76.38,297700.0,61.9722,62.0044,61.4963,61.6012,297700.0
2011-05-17 11:10:00,76.38,76.54,76.12,76.3,143300.0,61.6012,61.7302,61.3915,61.5366,143300.0
2011-05-17 11:20:00,76.3,76.49,76.27,76.41,72700.0,61.5366,61.6899,61.5124,61.6254,72700.0
2011-05-17 11:30:00,76.42,76.5,75.83,75.85,252100.0,61.6334,61.6979,61.1576,61.1737,252100.0
2011-05-17 11:40:00,75.85,76.38,75.84,76.38,126900.0,61.1737,61.6012,61.1656,61.6012,126900.0
2011-05-17 11:50:00,76.38,76.65,76.38,76.59,144200.0,61.6012,61.8189,61.6012,61.7705,144200.0
2011-05-17 12:00:00,76.59,76.73,76.57,76.73,69800.0,61.7705,61.8834,61.7544,61.8834,69800.0
2011-05-17 12:10:00,76.73,76.92,76.72,76.87,85100.0,61.8834,62.0367,61.8754,61.9964,85100.0
2011-05-17 12:20:00,76.88,76.94,76.61,76.65,58700.0,62.0044,62.0528,61.7867,61.8189,58700.0
2011-05-17 12:30:00,76.65,76.7,76.52,76.53,64100.0,61.8189,61.8592,61.7141,61.7221,64100.0
2011-05-17 12:40:00,76.54,76.68,76.17,76.17,131000.0,61.7302,61.8431,61.4318,61.4318,131000.0
2011-05-17 12:50:00,76.16,76.27,76.09,76.24,99900.0,61.4237,61.5124,61.3673,61.4882,99900.0
2011-05-17 13:00:00,76.24,76.24,76.08,76.16,57900.0,61.4882,61.4882,61.3592,61.4237,57900.0
2011-05-17 13:10:00,76.14,76.36,76.04,76.34,84200.0,61.4076,61.585,61.3269,61.5689,84200.0
2011-05-17 13:20:00,76.33,76.53,76.31,76.46,52100.0,61.5608,61.7221,61.5447,61.6657,52100.0
2011-05-17 13:30:00,76.47,76.57,76.41,76.49,105000.0,61.6737,61.7544,61.6254,61.6899,105000.0
2011-05-17 13:40:00,76.5,76.66,76.49,76.58,68100.0,61.6979,61.827,61.6899,61.7625,68100.0
2011-05-17 13:50:00,76.59,76.68,76.5,76.61,56700.0,61.7705,61.8431,61.6979,61.7867,56700.0
2011-05-17 14:00:00,76.62,76.75,76.58,76.58,81000.0,61.7947,61.8996,61.7625,61.7625,81000.0
2011-05-17 14:10:00,76.59,76.62,76.44,76.46,56600.0,61.7705,61.7947,61.6496,61.6657,56600.0
2011-05-17 14:20:00,76.46,76.49,76.36,76.43,77900.0,61.6657,61.6899,61.585,61.6415,77900.0
2011-05-17 14:30:00,76.44,76.44,76.3,76.36,70100.0,61.6496,61.6496,61.5366,61.585,70100.0
2011-05-17 14:40:00,76.36,76.4,76.22,76.38,96000.0,61.585,61.6173,61.4721,61.6012,96000.0
2011-05-17 14:50:00,76.38,76.69,76.37,76.69,74500.0,61.6012,61.8512,61.5931,61.8512,74500.0
2011-05-17 15:00:00,76.69,76.73,76.54,76.57,139200.0,61.8512,61.8834,61.7302,61.7544,139200.0
2011-05-17 15:10:00,76.57,76.63,76.37,76.43,155700.0,61.7544,61.8028,61.5931,61.6415,155700.0
2011-05-17 15:20:00,76.43,76.52,76.35,76.38,117700.0,61.6415,61.7141,61.577,61.6012,117700.0
2011-05-17 15:30:00,76.38,76.54,76.36,76.5,151300.0,61.6012,61.7302,61.585,61.6979,151300.0
2011-05-17 15:40:00,76.5,76.63,76.48,76.62,254500.0,61.6979,61.8028,61.6818,61.7947,254500.0
2011-05-17 15:50:00,76.62,76.68,76.52,76.67,419300.0,61.7947,61.8431,61.7141,61.835,419300.0
2011-05-18 09:30:00,76.78,76.9,76.6,76.79,230900.0,61.9238,62.0205,61.7786,61.9318,230900.0
2011-05-18 09:40:00,76.77,77.1,76.77,76.95,148700.0,61.9157,62.1818,61.9157,62.0609,148700.0
2011-05-18 09:50:00,76.96,76.97,76.69,76.88,104500.0,62.0689,62.077,61.8512,62.0044,104500.0
2011-05-18 10:00:00,76.86,77.02,76.79,76.88,126900.0,61.9883,62.1173,61.9318,62.0044,126900.0
2011-05-18 10:10:00,76.9,76.94,76.77,76.83,93100.0,62.0205,62.0528,61.9157,61.9641,93100.0
2011-05-18 10:20:00,76.83,76.9,76.81,76.87,69300.0,61.9641,62.0205,61.948,61.9964,69300.0
2011-05-18 10:30:00,76.87,77.22,76.87,77.12,225300.0,61.9964,62.2786,61.9964,62.198,225300.0
2011-05-18 10:40:00,77.13,77.31,77.03,77.29,78400.0,62.206,62.3512,62.1254,62.3351,78400.0
2011-05-18 10:50:00,77.28,77.32,77.2,77.22,58400.0,62.327,62.3593,62.2625,62.2786,58400.0
2011-05-18 11:00:00,77.22,77.31,77.19,77.2,68300.0,62.2786,62.3512,62.2544,62.2625,68300.0
2011-05-18 11:10:00,77.2,77.27,77.12,77.26,35500.0,62.2625,62.319,62.198,62.3109,35500.0
2011-05-18 11:20:00,77.26,77.29,77.21,77.27,35600.0,62.3109,62.3351,62.2706,62.319,35600.0
2011-05-18 11:30:00,77.28,77.3,77.15,77.23,37400.0,62.327,62.3431,62.2222,62.2867,37400.0
2011-05-18 11:40:00,77.22,77.31,77.2,77.26,52500.0,62.2786,62.3512,62.2625,62.3109,52500.0
2011-05-18 11:50:00,77.26,77.27,77.11,77.17,43400.0,62.3109,62.319,62.1899,62.2383,43400.0
2011-05-18 12:00:00,77.17,77.19,77.0,77.05,56100.0,62.2383,62.2544,62.1012,62.1415,56100.0
2011-05-18 12:10:00,77.04,77.13,77.02,77.09,24900.0,62.1335,62.206,62.1173,62.1738,24900.0
2011-05-18 12:20:00,77.08,77.08,77.0,77.04,24500.0,62.1657,62.1657,62.1012,62.1335,24500.0
2011-05-18 12:30:00,77.04,77.11,77.03,77.09,29100.0,62.1335,62.1899,62.1254,62.1738,29100.0
2011-05-18 12:40:00,77.09,77.14,77.0,77.03,45300.0,62.1738,62.2141,62.1012,62.1254,45300.0
2011-05-18 12:50:00,77.04,77.1,76.95,77.06,40700.0,62.1335,62.1818,62.0609,62.1496,40700.0
2011-05-18 13:00:00,77.06,77.23,77.0,77.22,169500.0,62.1496,62.2867,62.1012,62.2786,169500.0
2011-05-18 13:10:00,77.22,77.23,77.12,77.17,45400.0,62.2786,62.2867,62.198,62.2383,45400.0
2011-05-18 13:20:00,77.17,77.2,77.08,77.09,18900.0,62.2383,62.2625,62.1657,62.1738,18900.0
2011-05-18 13:30:00,77.09,77.22,77.09,77.17,46000.0,62.1738,62.2786,62.1738,62.2383,46000.0
2011-05-18 13:40:00,77.17,77.17,77.09,77.16,23000.0,62.2383,62.2383,62.1738,62.2302,23000.0
2011-05-18 13:50:00,77.17,77.27,77.16,77.27,79600.0,62.2383,62.319,62.2302,62.319,79600.0
2011-05-18 14:00:00,77.27,77.43,77.18,77.4,156700.0,62.319,62.448,62.2464,62.4238,156700.0
2011-05-18 14:10:00,77.41,77.47,77.38,77.43,72600.0,62.4319,62.4803,62.4077,62.448,72600.0
2011-05-18 14:20:00,77.43,77.49,77.3,77.37,92000.0,62.448,62.4964,62.3431,62.3996,92000.0
2011-05-18 14:30:00,77.37,77.46,77.27,77.32,85300.0,62.3996,62.4722,62.319,62.3593,85300.0
2011-05-18 14:40:00,77.31,77.43,77.31,77.36,60400.0,62.3512,62.448,62.3512,62.3915,60400.0
2011-05-18 14:50:00,77.38,77.41,77.29,77.33,60100.0,62.4077,62.4319,62.3351,62.3673,60100.0
2011-05-18 15:00:00,77.32,77.41,77.31,77.34,129400.0,62.3593,62.4319,62.3512,62.3754,129400.0
2011-05-18 15:10:00,77.33,77.35,77.16,77.21,185800.0,62.3673,62.3835,62.2302,62.2706,185800.0
2011-05-18 15:20:00,77.21,77.27,77.15,77.22,80000.0,62.2706,62.319,62.2222,62.2786,80000.0
2011-05-18 15:30:00,77.22,77.27,77.16,77.23,92800.0,62.2786,62.319,62.2302,62.2867,92800.0
2011-05-18 15:40:00,77.23,77.25,77.14,77.16,125000.0,62.2867,62.3028,62.2141,62.2302,125000.0
2011-05-18 15:50:00,77.16,77.21,77.12,77.17,283100.0,62.2302,62.2706,62.198,62.2383,283100.0
2011-05-19 09:30:00,77.41,77.82,77.34,77.65,148100.0,62.4319,62.7625,62.3754,62.6254,148100.0
2011-05-19 09:40:00,77.69,77.87,77.65,77.8,59200.0,62.6577,62.8029,62.6254,62.7464,59200.0
2011-05-19 09:50:00,77.8,78.04,77.79,78.02,138000.0,62.7464,62.94,62.7383,62.9238,138000.0
2011-05-19 10:00:00,78.0,78.01,77.65,77.69,140400.0,62.9077,62.9158,62.6254,62.6577,140400.0
2011-05-19 10:10:00,77.66,77.68,77.25,77.61,105500.0,62.6335,62.6496,62.3028,62.5932,105500.0
2011-05-19 10:20:00,77.63,77.75,77.63,77.74,64700.0,62.6093,62.7061,62.6093,62.698,64700.0
2011-05-19 10:30:00,77.75,77.75,77.58,77.66,68700.0,62.7061,62.7061,62.569,62.6335,68700.0
2011-05-19 10:40:00,77.66,77.71,77.44,77.54,57900.0,62.6335,62.6738,62.4561,62.5367,57900.0
2011-05-19 10:50:00,77.54,77.57,77.36,77.46,44300.0,62.5367,62.5609,62.3915,62.4722,44300.0
2011-05-19 11:00:00,77.44,77.61,77.39,77.51,57000.0,62.4561,62.5932,62.4157,62.5125,57000.0
2011-05-19 11:10:00,77.51,77.7,77.49,77.65,83000.0,62.5125,62.6658,62.4964,62.6254,83000.0
2011-05-19 11:20:00,77.64,77.77,77.64,77.71,49700.0,62.6174,62.7222,62.6174,62.6738,49700.0
2011-05-19 11:30:00,77.72,77.87,77.72,77.85,109600.0,62.6819,62.8029,62.6819,62.7867,109600.0
2011-05-19 11:40:00,77.85,77.93,77.84,77.89,72900.0,62.7867,62.8513,62.7787,62.819,72900.0
2011-05-19 11:50:00,77.88,77.91,77.78,77.84,60600.0,62.8109,62.8351,62.7303,62.7787,60600.0
2011-05-19 12:00:00,77.83,78.03,77.82,78.0,51400.0,62.7706,62.9319,62.7625,62.9077,51400.0
2011-05-19 12:10:00,77.99,78.05,77.96,78.05,52300.0,62.8996,62.948,62.8754,62.948,52300.0
2011-05-19 12:20:00,78.05,78.25,78.05,78.2,67500.0,62.948,63.1093,62.948,63.069,67500.0
2011-05-19 12:30:00,78.2,78.22,78.09,78.2,56400.0,63.069,63.0851,62.9803,63.069,56400.0
2011-05-19 12:40:00,78.2,78.22,78.08,78.16,45100.0,63.069,63.0851,62.9722,63.0367,45100.0
2011-05-19 12:50:00,78.15,78.25,78.12,78.22,52700.0,63.0287,63.1093,63.0045,63.0851,52700.0
2011-05-19 13:00:00,78.23,78.33,78.19,78.31,59000.0,63.0932,63.1739,63.0609,63.1577,59000.0
2011-05-19 13:10:00,78.33,78.37,78.25,78.31,69700.0,63.1739,63.2061,63.1093,63.1577,69700.0
2011-05-19 13:20:00,78.32,78.33,78.25,78.3,46300.0,63.1658,63.1739,63.1093,63.1497,46300.0
2011-05-19 13:30:00,78.3,78.34,78.27,78.32,41700.0,63.1497,63.1819,63.1255,63.1658,41700.0
2011-05-19 13:40:00,78.31,78.34,78.26,78.29,43900.0,63.1577,63.1819,63.1174,63.1416,43900.0
2011-05-19 13:50:00,78.3,78.42,78.26,78.39,53700.0,63.1497,63.2464,63.1174,63.2222,53700.0
2011-05-19 14:00:00,78.39,78.45,78.3,78.3,68400.0,63.2222,63.2706,63.1497,63.1497,68400.0
2011-05-19 14:10:00,78.29,78.32,78.1,78.17,88400.0,63.1416,63.1658,62.9884,63.0448,88400.0
2011-05-19 14:20:00,78.17,78.23,77.9,77.91,83100.0,63.0448,63.0932,62.8271,62.8351,83100.0
2011-05-19 14:30:00,77.92,78.03,77.88,77.89,61300.0,62.8432,62.9319,62.8109,62.819,61300.0
2011-05-19 14:40:00,77.89,77.91,77.69,77.82,53500.0,62.819,62.8351,62.6577,62.7625,53500.0
2011-05-19 14:50:00,77.82,77.98,77.81,77.97,70000.0,62.7625,62.8916,62.7545,62.8835,70000.0
2011-05-19 15:00:00,77.97,78.08,77.94,78.05,73300.0,62.8835,62.9722,62.8593,62.948,73300.0
2011-05-19 15:10:00,78.05,78.07,77.95,77.99,53800.0,62.948,62.9642,62.8674,62.8996,53800.0
2011-05-19 15:20:00,78.0,78.1,77.97,78.05,63000.0,62.9077,62.9884,62.8835,62.948,63000.0
2011-05-19 15:30:00,78.05,78.08,77.95,78.06,84900.0,62.948,62.9722,62.8674,62.9561,84900.0
2011-05-19 15:40:00,78.06,78.06,77.99,78.04,201700.0,62.9561,62.9561,62.8996,62.94,201700.0
2011-05-19 15:50:00,78.03,78.04,77.97,78.01,291300.0,62.9319,62.94,62.8835,62.9158,291300.0
2011-05-20 09:30:00,77.89,77.99,77.65,77.84,305800.0,62.819,62.8996,62.6254,62.7787,305800.0
2011-05-20 09:40:00,77.85,77.93,77.55,77.67,108500.0,62.7867,62.8513,62.5448,62.6416,108500.0
2011-05-20 09:50:00,77.67,77.83,77.67,77.79,155800.0,62.6416,62.7706,62.6416,62.7383,155800.0
2011-05-20 10:00:00,77.78,77.8,77.41,77.57,161500.0,62.7303,62.7464,62.4319,62.5609,161500.0
2011-05-20 10:10:00,77.56,77.66,77.48,77.57,108900.0,62.5528,62.6335,62.4883,62.5609,108900.0
2011-05-20 10:20:00,77.57,77.65,77.44,77.57,68700.0,62.5609,62.6254,62.4561,62.5609,68700.0
2011-05-20 10:30:00,77.57,77.61,77.46,77.6,70900.0,62.5609,62.5932,62.4722,62.5851,70900.0
2011-05-20 10:40:00,77.6,77.67,77.4,77.53,78000.0,62.5851,62.6416,62.4238,62.5286,78000.0
2011-05-20 10:50:00,77.53,77.54,77.32,77.35,49400.0,62.5286,62.5367,62.3593,62.3835,49400.0
2011-05-20 11:00:00,77.34,77.47,77.26,77.41,49600.0,62.3754,62.4803,62.3109,62.4319,49600.0
2011-05-20 11:10:00,77.43,77.59,77.42,77.56,86000.0,62.448,62.577,62.4399,62.5528,86000.0
2011-05-20 11:20:00,77.55,77.55,77.4,77.42,19600.0,62.5448,62.5448,62.4238,62.4399,19600.0
2011-05-20 11:30:00,77.42,77.74,77.41,77.61,74800.0,62.4399,62.698,62.4319,62.5932,74800.0
2011-05-20 11:40:00,77.62,77.64,77.42,77.42,23100.0,62.6012,62.6174,62.4399,62.4399,23100.0
2011-05-20 11:50:00,77.43,77.44,77.33,77.36,37200.0,62.448,62.4561,62.3673,62.3915,37200.0
2011-05-20 12:00:00,77.36,77.49,77.36,77.38,36900.0,62.3915,62.4964,62.3915,62.4077,36900.0
2011-05-20 12:10:00,77.39,77.52,77.38,77.47,31900.0,62.4157,62.5206,62.4077,62.4803,31900.0
2011-05-20 12:20:00,77.48,77.75,77.47,77.75,55300.0,62.4883,62.7061,62.4803,62.7061,55300.0
2011-05-20 12:30:00,77.75,77.8,77.7,77.77,142300.0,62.7061,62.7464,62.6658,62.7222,142300.0
2011-05-20 12:40:00,77.77,77.77,77.71,77.73,27100.0,62.7222,62.7222,62.6738,62.6899,27100.0
2011-05-20 12:50:00,77.74,77.75,77.66,77.7,29500.0,62.698,62.7061,62.6335,62.6658,29500.0
2011-05-20 13:00:00,77.71,77.77,77.69,77.72,31000.0,62.6738,62.7222,62.6577,62.6819,31000.0
2011-05-20 13:10:00,77.71,77.72,77.6,77.65,68400.0,62.6738,62.6819,62.5851,62.6254,68400.0
2011-05-20 13:20:00,77.65,77.76,77.63,77.67,53800.0,62.6254,62.7141,62.6093,62.6416,53800.0
2011-05-20 13:30:00,77.68,77.84,77.68,77.8,126000.0,62.6496,62.7787,62.6496,62.7464,126000.0
2011-05-20 13:40:00,77.8,77.83,77.75,77.8,58500.0,62.7464,62.7706,62.7061,62.7464,58500.0
2011-05-20 13:50:00,77.8,77.8,77.65,77.73,41800.0,62.7464,62.7464,62.6254,62.6899,41800.0
2011-05-20 14:00:00,77.74,77.83,77.66,77.66,49700.0,62.698,62.7706,62.6335,62.6335,49700.0
2011-05-20 14:10:00,77.67,77.7,77.6,77.64,56400.0,62.6416,62.6658,62.5851,62.6174,56400.0
2011-05-20 14:20:00,77.63,77.64,77.56,77.6,57900.0,62.6093,62.6174,62.5528,62.5851,57900.0
2011-05-20 14:30:00,77.6,77.63,77.57,77.58,49800.0,62.5851,62.6093,62.5609,62.569,49800.0
2011-05-20 14:40:00,77.59,77.71,77.58,77.67,48500.0,62.577,62.6738,62.569,62.6416,48500.0
2011-05-20 14:50:00,77.66,77.67,77.42,77.45,50200.0,62.6335,62.6416,62.4399,62.4641,50200.0
2011-05-20 15:00:00,77.44,77.48,77.36,77.45,91800.0,62.4561,62.4883,62.3915,62.4641,91800.0
2011-05-20 15:10:00,77.46,77.53,77.45,77.49,89600.0,62.4722,62.5286,62.4641,62.4964,89600.0
2011-05-20 15:20:00,77.5,77.55,77.47,77.5,80300.0,62.5045,62.5448,62.4803,62.5045,80300.0
2011-05-20 15:30:00,77.5,77.64,77.47,77.62,123500.0,62.5045,62.6174,62.4803,62.6012,123500.0
2011-05-20 15:40:00,77.63,77.65,77.53,77.62,182200.0,62.6093,62.6254,62.5286,62.6012,182200.0
2011-05-20 15:50:00,77.62,77.62,77.35,77.49,629300.0,62.6012,62.6012,62.3835,62.4964,629300.0
2011-05-23 09:30:00,76.55,76.55,75.77,76.22,299000.0,61.7383,61.7383,61.1092,61.4721,299000.0
2011-05-23 09:40:00,76.22,76.45,76.08,76.42,186700.0,61.4721,61.6576,61.3592,61.6334,186700.0
2011-05-23 09:50:00,76.42,76.5,76.21,76.42,74000.0,61.6334,61.6979,61.4641,61.6334,74000.0
2011-05-23 10:00:00,76.41,76.59,76.3,76.5,144500.0,61.6254,61.7705,61.5366,61.6979,144500.0
2011-05-23 10:10:00,76.49,76.51,76.27,76.29,131100.0,61.6899,61.706,61.5124,61.5286,131100.0
2011-05-23 10:20:00,76.29,76.49,76.2,76.25,122300.0,61.5286,61.6899,61.456,61.4963,122300.0
2011-05-23 10:30:00,76.24,76.35,76.2,76.21,83200.0,61.4882,61.577,61.456,61.4641,83200.0
2011-05-23 10:40:00,76.22,76.26,76.07,76.1,71100.0,61.4721,61.5044,61.3511,61.3753,71100.0
2011-05-23 10:50:00,76.09,76.23,76.01,76.02,100600.0,61.3673,61.4802,61.3028,61.3108,100600.0
2011-05-23 11:00:00,76.02,76.11,75.99,76.06,65700.0,61.3108,61.3834,61.2866,61.3431,65700.0
2011-05-23 11:10:00,76.07,76.12,75.91,76.06,102100.0,61.3511,61.3915,61.2221,61.3431,102100.0
2011-05-23 11:20:00,76.07,76.11,75.98,76.03,85000.0,61.3511,61.3834,61.2786,61.3189,85000.0
2011-05-23 11:30:00,76.04,76.07,75.83,76.04,90100.0,61.3269,61.3511,61.1576,61.3269,90100.0
2011-05-23 11:40:00,76.04,76.15,75.95,76.07,96600.0,61.3269,61.4157,61.2544,61.3511,96600.0
2011-05-23 11:50:00,76.08,76.1,76.0,76.06,73100.0,61.3592,61.3753,61.2947,61.3431,73100.0
2011-05-23 12:00:00,76.06,76.09,75.97,76.04,47300.0,61.3431,61.3673,61.2705,61.3269,47300.0
2011-05-23 12:10:00,76.03,76.06,75.79,75.85,157500.0,61.3189,61.3431,61.1253,61.1737,157500.0
2011-05-23 12:20:00,75.86,76.01,75.81,76.01,70400.0,61.1818,61.3028,61.1415,61.3028,70400.0
2011-05-23 12:30:00,76.0,76.09,75.95,76.01,53700.0,61.2947,61.3673,61.2544,61.3028,53700.0
2011-05-23 12:40:00,76.02,76.1,75.97,76.08,34500.0,61.3108,61.3753,61.2705,61.3592,34500.0
2011-05-23 12:50:00,76.08,76.12,76.01,76.12,28800.0,61.3592,61.3915,61.3028,61.3915,28800.0
2011-05-23 13:00:00,76.12,76.13,76.04,76.1,43000.0,61.3915,61.3995,61.3269,61.3753,43000.0
2011-05-23 13:10:00,76.11,76.17,76.08,76.15,34500.0,61.3834,61.4318,61.3592,61.4157,34500.0
2011-05-23 13:20:00,76.14,76.16,76.02,76.05,33900.0,61.4076,61.4237,61.3108,61.335,33900.0
2011-05-23 13:30:00,76.04,76.15,76.04,76.15,43600.0,61.3269,61.4157,61.3269,61.4157,43600.0
2011-05-23 13:40:00,76.13,76.22,76.1,76.18,30900.0,61.3995,61.4721,61.3753,61.4399,30900.0
2011-05-23 13:50:00,76.18,76.35,76.14,76.26,45100.0,61.4399,61.577,61.4076,61.5044,45100.0
2011-05-23 14:00:00,76.27,76.48,76.23,76.46,55700.0,61.5124,61.6818,61.4802,61.6657,55700.0
2011-05-23 14:10:00,76.46,76.54,76.39,76.43,67400.0,61.6657,61.7302,61.6092,61.6415,67400.0
2011-05-23 14:20:00,76.43,76.46,76.36,76.38,47200.0,61.6415,61.6657,61.585,61.6012,47200.0
2011-05-23 14:30:00,76.37,76.76,76.36,76.63,100000.0,61.5931,61.9076,61.585,61.8028,100000.0
2011-05-23 14:40:00,76.64,76.65,76.51,76.52,46100.0,61.8109,61.8189,61.706,61.7141,46100.0
2011-05-23 14:50:00,76.53,76.63,76.52,76.53,65700.0,61.7221,61.8028,61.7141,61.7221,65700.0
2011-05-23 15:00:00,76.53,76.64,76.45,76.45,54600.0,61.7221,61.8109,61.6576,61.6576,54600.0
2011-05-23 15:10:00,76.45,76.45,76.33,76.38,56000.0,61.6576,61.6576,61.5608,61.6012,56000.0
2011-05-23 15:20:00,76.39,76.42,76.31,76.31,61400.0,61.6092,61.6334,61.5447,61.5447,61400.0
2011-05-23 15:30:00,76.32,76.35,76.17,76.2,78000.0,61.5528,61.577,61.4318,61.456,78000.0
2011-05-23 15:40:00,76.19,76.37,76.19,76.33,143200.0,61.4479,61.5931,61.4479,61.5608,143200.0
2011-05-23 15:50:00,76.32,76.4,76.27,76.27,228500.0,61.5528,61.6173,61.5124,61.5124,228500.0
2011-05-24 09:30:00,76.46,76.71,76.4,76.51,170500.0,61.6657,61.8673,61.6173,61.706,170500.0
2011-05-24 09:40:00,76.49,76.56,76.16,76.31,117100.0,61.6899,61.7463,61.4237,61.5447,117100.0
2011-05-24 09:50:00,76.33,76.67,76.33,76.37,88900.0,61.5608,61.835,61.5608,61.5931,88900.0
2011-05-24 10:00:00,76.39,76.5,76.11,76.17,107400.0,61.6092,61.6979,61.3834,61.4318,107400.0
2011-05-24 10:10:00,76.17,76.29,76.07,76.1,76600.0,61.4318,61.5286,61.3511,61.3753,76600.0
2011-05-24 10:20:00,76.08,76.15,75.91,75.91,82300.0,61.3592,61.4157,61.2221,61.2221,82300.0
2011-05-24 10:30:00,75.92,75.98,75.84,75.86,65300.0,61.2302,61.2786,61.1656,61.1818,65300.0
2011-05-24 10:40:00,75.87,76.2,75.87,76.17,61500.0,61.1898,61.456,61.1898,61.4318,61500.0
2011-05-24 10:50:00,76.16,76.21,76.12,76.18,72800.0,61.4237,61.4641,61.3915,61.4399,72800.0
2011-05-24 11:00:00,76.18,76.38,76.18,76.25,75300.0,61.4399,61.6012,61.4399,61.4963,75300.0
2011-05-24 11:10:00,76.25,76.35,76.24,76.28,70700.0,61.4963,61.577,61.4882,61.5205,70700.0
2011-05-24 11:20:00,76.29,76.34,76.0,76.01,75400.0,61.5286,61.5689,61.2947,61.3028,75400.0
2011-05-24 11:30:00,76.03,76.26,76.03,76.14,70800.0,61.3189,61.5044,61.3189,61.4076,70800.0
2011-05-24 11:40:00,76.14,76.22,76.0,76.09,49200.0,61.4076,61.4721,61.2947,61.3673,49200.0
2011-05-24 11:50:00,76.09,76.09,75.93,75.97,57400.0,61.3673,61.3673,61.2382,61.2705,57400.0
2011-05-24 12:00:00,75.97,76.04,75.86,75.96,92900.0,61.2705,61.3269,61.1818,61.2624,92900.0
2011-05-24 12:10:00,75.97,76.06,75.88,75.89,63000.0,61.2705,61.3431,61.1979,61.206,63000.0
2011-05-24 12:20:00,75.9,75.9,75.68,75.76,116900.0,61.214,61.214,61.0366,61.1011,116900.0
2011-05-24 12:30:00,75.76,75.78,75.64,75.65,72300.0,61.1011,61.1173,61.0043,61.0124,72300.0
2011-05-24 12:40:00,75.65,75.68,75.61,75.62,64000.0,61.0124,61.0366,60.9801,60.9882,64000.0
2011-05-24 12:50:00,75.62,75.69,75.55,75.58,79100.0,60.9882,61.0447,60.9318,60.956,79100.0
2011-05-24 13:00:00,75.58,75.78,75.55,75.67,46000.0,60.956,61.1173,60.9318,61.0285,46000.0
2011-05-24 13:10:00,75.67,75.68,75.52,75.53,60900.0,61.0285,61.0366,60.9076,60.9156,60900.0
2011-05-24 13:20:00,75.53,75.57,75.4,75.49,113700.0,60.9156,60.9479,60.8108,60.8834,113700.0
2011-05-24 13:30:00,75.51,75.52,75.28,75.29,119500.0,60.8995,60.9076,60.714,60.7221,119500.0
2011-05-24 13:40:00,75.29,75.43,75.24,75.4,106000.0,60.7221,60.835,60.6817,60.8108,106000.0
2011-05-24 13:50:00,75.4,75.45,75.37,75.44,57600.0,60.8108,60.8511,60.7866,60.843,57600.0
2011-05-24 14:00:00,75.44,75.48,75.39,75.43,75300.0,60.843,60.8753,60.8027,60.835,75300.0
2011-05-24 14:10:00,75.43,75.51,75.4,75.51,81400.0,60.835,60.8995,60.8108,60.8995,81400.0
2011-05-24 14:20:00,75.51,75.59,75.48,75.58,77300.0,60.8995,60.964,60.8753,60.956,77300.0
2011-05-24 14:30:00,75.58,75.59,75.42,75.43,63000.0,60.956,60.964,60.8269,60.835,63000.0
2011-05-24 14:40:00,75.43,75.49,75.38,75.42,85900.0,60.835,60.8834,60.7947,60.8269,85900.0
2011-05-24 14:50:00,75.42,75.48,75.38,75.45,58400.0,60.8269,60.8753,60.7947,60.8511,58400.0
2011-05-24 15:00:00,75.45,75.64,75.44,75.62,73800.0,60.8511,61.0043,60.843,60.9882,73800.0
2011-05-24 15:10:00,75.62,75.63,75.52,75.62,84800.0,60.9882,60.9963,60.9076,60.9882,84800.0
2011-05-24 15:20:00,75.62,75.67,75.6,75.6,60800.0,60.9882,61.0285,60.9721,60.9721,60800.0
2011-05-24 15:30:00,75.62,75.67,75.6,75.65,93700.0,60.9882,61.0285,60.9721,61.0124,93700.0
2011-05-24 15:40:00,75.65,75.7,75.59,75.6,128700.0,61.0124,61.0527,60.964,60.9721,128700.0
2011-05-24 15:50:00,75.6,75.63,75.54,75.54,318600.0,60.9721,60.9963,60.9237,60.9237,318600.0
2011-05-25 09:30:00,75.26,75.5,75.13,75.35,162100.0,60.6979,60.8914,60.593,60.7705,162100.0
2011-05-25 09:40:00,75.35,75.48,75.13,75.45,160500.0,60.7705,60.8753,60.593,60.8511,160500.0
2011-05-25 09:50:00,75.44,75.6,75.36,75.43,109600.0,60.843,60.9721,60.7785,60.835,109600.0
2011-05-25 10:00:00,75.42,75.51,75.31,75.47,119400.0,60.8269,60.8995,60.7382,60.8672,119400.0
2011-05-25 10:10:00,75.49,75.8,75.44,75.6,113300.0,60.8834,61.1334,60.843,60.9721,113300.0
2011-05-25 10:20:00,75.59,75.85,75.55,75.79,73400.0,60.964,61.1737,60.9318,61.1253,73400.0
2011-05-25 10:30:00,75.79,76.09,75.72,76.08,168400.0,61.1253,61.3673,61.0689,61.3592,168400.0
2011-05-25 10:40:00,76.07,76.2,75.86,75.88,192800.0,61.3511,61.456,61.1818,61.1979,192800.0
2011-05-25 10:50:00,75.9,75.9,75.73,75.78,100000.0,61.214,61.214,61.0769,61.1173,100000.0
2011-05-25 11:00:00,75.8,75.98,75.76,75.91,118200.0,61.1334,61.2786,61.1011,61.2221,118200.0
2011-05-25 11:10:00,75.92,76.05,75.92,76.02,95600.0,61.2302,61.335,61.2302,61.3108,95600.0
2011-05-25 11:20:00,76.02,76.09,75.93,76.02,107200.0,61.3108,61.3673,61.2382,61.3108,107200.0
2011-05-25 11:30:00,76.02,76.22,76.02,76.19,68200.0,61.3108,61.4721,61.3108,61.4479,68200.0
2011-05-25 11:40:00,76.2,76.32,76.15,76.17,80500.0,61.456,61.5528,61.4157,61.4318,80500.0
2011-05-25 11:50:00,76.16,76.3,76.16,76.26,50900.0,61.4237,61.5366,61.4237,61.5044,50900.0
2011-05-25 12:00:00,76.27,76.37,76.26,76.31,79700.0,61.5124,61.5931,61.5044,61.5447,79700.0
2011-05-25 12:10:00,76.31,76.37,76.27,76.27,39000.0,61.5447,61.5931,61.5124,61.5124,39000.0
2011-05-25 12:20:00,76.27,76.31,76.24,76.26,42200.0,61.5124,61.5447,61.4882,61.5044,42200.0
2011-05-25 12:30:00,76.26,76.29,76.2,76.21,35500.0,61.5044,61.5286,61.456,61.4641,35500.0
2011-05-25 12:40:00,76.21,76.21,76.06,76.09,61500.0,61.4641,61.4641,61.3431,61.3673,61500.0
2011-05-25 12:50:00,76.1,76.27,76.09,76.24,97500.0,61.3753,61.5124,61.3673,61.4882,97500.0
2011-05-25 13:00:00,76.24,76.32,76.23,76.31,45700.0,61.4882,61.5528,61.4802,61.5447,45700.0
2011-05-25 13:10:00,76.31,76.33,76.24,76.27,100200.0,61.5447,61.5608,61.4882,61.5124,100200.0
2011-05-25 13:20:00,76.27,76.31,76.24,76.26,41600.0,61.5124,61.5447,61.4882,61.5044,41600.0
2011-05-25 13:30:00,76.25,76.31,76.24,76.31,65300.0,61.4963,61.5447,61.4882,61.5447,65300.0
2011-05-25 13:40:00,76.3,76.35,76.27,76.3,65400.0,61.5366,61.577,61.5124,61.5366,65400.0
2011-05-25 13:50:00,76.29,76.32,76.25,76.25,48800.0,61.5286,61.5528,61.4963,61.4963,48800.0
2011-05-25 14:00:00,76.26,76.3,76.23,76.27,51400.0,61.5044,61.5366,61.4802,61.5124,51400.0
2011-05-25 14:10:00,76.27,76.33,76.24,76.31,40100.0,61.5124,61.5608,61.4882,61.5447,40100.0
2011-05-25 14:20:00,76.31,76.35,76.28,76.33,34500.0,61.5447,61.577,61.5205,61.5608,34500.0
2011-05-25 14:30:00,76.33,76.42,76.26,76.27,55800.0,61.5608,61.6334,61.5044,61.5124,55800.0
2011-05-25 14:40:00,76.27,76.4,76.27,76.39,41800.0,61.5124,61.6173,61.5124,61.6092,41800.0
2011-05-25 14:50:00,76.38,76.44,76.35,76.39,46600.0,61.6012,61.6496,61.577,61.6092,46600.0
2011-05-25 15:00:00,76.38,76.78,76.38,76.67,173900.0,61.6012,61.9238,61.6012,61.835,173900.0
2011-05-25 15:10:00,76.67,76.76,76.62,76.62,109200.0,61.835,61.9076,61.7947,61.7947,109200.0
2011-05-25 15:20:00,76.63,76.65,76.58,76.63,53800.0,61.8028,61.8189,61.7625,61.8028,53800.0
2011-05-25 15:30:00,76.63,76.63,76.5,76.51,100900.0,61.8028,61.8028,61.6979,61.706,100900.0
2011-05-25 15:40:00,76.52,76.54,76.4,76.43,176200.0,61.7141,61.7302,61.6173,61.6415,176200.0
2011-05-25 15:50:00,76.43,76.45,76.29,76.32,275000.0,61.6415,61.6576,61.5286,61.5528,275000.0
2011-05-26 09:30:00,76.54,76.77,76.3,76.63,306100.0,61.7302,61.9157,61.5366,61.8028,306100.0
2011-05-26 09:40:00,76.63,76.68,76.32,76.33,174500.0,61.8028,61.8431,61.5528,61.5608,174500.0
2011-05-26 09:50:00,76.32,76.4,75.94,76.04,223700.0,61.5528,61.6173,61.2463,61.3269,223700.0
2011-05-26 10:00:00,76.05,76.36,76.02,76.32,127200.0,61.335,61.585,61.3108,61.5528,127200.0
2011-05-26 10:10:00,76.32,76.42,76.22,76.32,157900.0,61.5528,61.6334,61.4721,61.5528,157900.0
2011-05-26 10:20:00,76.32,76.51,76.28,76.38,102900.0,61.5528,61.706,61.5205,61.6012,102900.0
2011-05-26 10:30:00,76.38,76.5,76.29,76.47,87700.0,61.6012,61.6979,61.5286,61.6737,87700.0
2011-05-26 10:40:00,76.48,76.49,76.2,76.24,72500.0,61.6818,61.6899,61.456,61.4882,72500.0
2011-05-26 10:50:00,76.24,76.25,76.08,76.15,76800.0,61.4882,61.4963,61.3592,61.4157,76800.0
2011-05-26 11:00:00,76.14,76.17,76.01,76.17,124900.0,61.4076,61.4318,61.3028,61.4318,124900.0
2011-05-26 11:10:00,76.17,76.26,76.05,76.16,87800.0,61.4318,61.5044,61.335,61.4237,87800.0
2011-05-26 11:20:00,76.17,76.31,76.12,76.29,54200.0,61.4318,61.5447,61.3915,61.5286,54200.0
2011-05-26 11:30:00,76.29,76.44,76.21,76.22,71200.0,61.5286,61.6496,61.4641,61.4721,71200.0
2011-05-26 11:40:00,76.22,76.4,76.22,76.4,30200.0,61.4721,61.6173,61.4721,61.6173,30200.0
2011-05-26 11:50:00,76.39,76.46,76.29,76.29,30500.0,61.6092,61.6657,61.5286,61.5286,30500.0
2011-05-26 12:00:00,76.3,76.42,76.29,76.42,24200.0,61.5366,61.6334,61.5286,61.6334,24200.0
2011-05-26 12:10:00,76.42,76.53,76.4,76.42,78700.0,61.6334,61.7221,61.6173,61.6334,78700.0
2011-05-26 12:20:00,76.42,76.5,76.37,76.5,44100.0,61.6334,61.6979,61.5931,61.6979,44100.0
2011-05-26 12:30:00,76.49,76.5,76.42,76.49,44300.0,61.6899,61.6979,61.6334,61.6899,44300.0
2011-05-26 12:40:00,76.49,76.64,76.46,76.64,88600.0,61.6899,61.8109,61.6657,61.8109,88600.0
2011-05-26 12:50:00,76.64,76.67,76.61,76.63,40000.0,61.8109,61.835,61.7867,61.8028,40000.0
2011-05-26 13:00:00,76.63,76.79,76.62,76.71,49800.0,61.8028,61.9318,61.7947,61.8673,49800.0
2011-05-26 13:10:00,76.7,76.77,76.65,76.73,124800.0,61.8592,61.9157,61.8189,61.8834,124800.0
2011-05-26 13:20:00,76.72,76.77,76.63,76.65,50000.0,61.8754,61.9157,61.8028,61.8189,50000.0
2011-05-26 13:30:00,76.65,76.71,76.59,76.64,97100.0,61.8189,61.8673,61.7705,61.8109,97100.0
2011-05-26 13:40:00,76.66,76.73,76.62,76.64,59800.0,61.827,61.8834,61.7947,61.8109,59800.0
2011-05-26 13:50:00,76.63,76.73,76.59,76.67,76200.0,61.8028,61.8834,61.7705,61.835,76200.0
2011-05-26 14:00:00,76.66,76.7,76.57,76.61,63000.0,61.827,61.8592,61.7544,61.7867,63000.0
2011-05-26 14:10:00,76.62,76.78,76.61,76.74,84400.0,61.7947,61.9238,61.7867,61.8915,84400.0
2011-05-26 14:20:00,76.73,76.88,76.7,76.87,90600.0,61.8834,62.0044,61.8592,61.9964,90600.0
2011-05-26 14:30:00,76.87,76.92,76.79,76.82,90100.0,61.9964,62.0367,61.9318,61.956,90100.0
2011-05-26 14:40:00,76.81,76.87,76.75,76.87,46800.0,61.948,61.9964,61.8996,61.9964,46800.0
2011-05-26 14:50:00,76.87,76.87,76.67,76.8,103200.0,61.9964,61.9964,61.835,61.9399,103200.0
2011-05-26 15:00:00,76.8,76.85,76.76,76.81,81800.0,61.9399,61.9802,61.9076,61.948,81800.0
2011-05-26 15:10:00,76.81,76.82,76.71,76.81,86300.0,61.948,61.956,61.8673,61.948,86300.0
2011-05-26 15:20:00,76.82,76.92,76.81,76.86,104700.0,61.956,62.0367,61.948,61.9883,104700.0
2011-05-26 15:30:00,76.87,76.92,76.73,76.83,137200.0,61.9964,62.0367,61.8834,61.9641,137200.0
2011-05-26 15:40:00,76.82,76.84,76.54,76.55,154600.0,61.956,61.9722,61.7302,61.7383,154600.0
2011-05-26 15:50:00,76.56,76.68,76.55,76.68,341900.0,61.7463,61.8431,61.7383,61.8431,341900.0
2011-05-27 09:30:00,77.03,77.49,76.96,77.33,179900.0,62.1254,62.4964,62.0689,62.3673,179900.0
2011-05-27 09:40:00,77.33,77.5,77.27,77.31,104800.0,62.3673,62.5045,62.319,62.3512,104800.0
2011-05-27 09:50:00,77.31,77.34,77.05,77.06,101000.0,62.3512,62.3754,62.1415,62.1496,101000.0
2011-05-27 10:00:00,77.11,77.12,76.73,76.76,127100.0,62.1899,62.198,61.8834,61.9076,127100.0
2011-05-27 10:10:00,76.74,76.81,76.64,76.77,101300.0,61.8915,61.948,61.8109,61.9157,101300.0
2011-05-27 10:20:00,76.77,76.78,76.68,76.71,84500.0,61.9157,61.9238,61.8431,61.8673,84500.0
2011-05-27 10:30:00,76.71,76.73,76.62,76.73,71500.0,61.8673,61.8834,61.7947,61.8834,71500.0
2011-05-27 10:40:00,76.72,76.84,76.72,76.78,111000.0,61.8754,61.9722,61.8754,61.9238,111000.0
2011-05-27 10:50:00,76.79,76.93,76.73,76.93,61600.0,61.9318,62.0447,61.8834,62.0447,61600.0
2011-05-27 11:00:00,76.92,77.11,76.92,77.1,84900.0,62.0367,62.1899,62.0367,62.1818,84900.0
2011-05-27 11:10:00,77.09,77.1,76.97,77.01,59000.0,62.1738,62.1818,62.077,62.1093,59000.0
2011-05-27 11:20:00,77.0,77.07,76.96,76.98,50600.0,62.1012,62.1577,62.0689,62.0851,50600.0
2011-05-27 11:30:00,77.0,77.01,76.89,76.97,37800.0,62.1012,62.1093,62.0125,62.077,37800.0
2011-05-27 11:40:00,76.97,77.17,76.97,77.15,52000.0,62.077,62.2383,62.077,62.2222,52000.0
2011-05-27 11:50:00,77.15,77.19,77.1,77.13,43900.0,62.2222,62.2544,62.1818,62.206,43900.0
2011-05-27 12:00:00,77.13,77.15,77.0,77.05,47900.0,62.206,62.2222,62.1012,62.1415,47900.0
2011-05-27 12:10:00,77.04,77.14,76.98,77.11,49200.0,62.1335,62.2141,62.0851,62.1899,49200.0
2011-05-27 12:20:00,77.1,77.12,77.05,77.07,47900.0,62.1818,62.198,62.1415,62.1577,47900.0
2011-05-27 12:30:00,77.06,77.13,77.06,77.13,36000.0,62.1496,62.206,62.1496,62.206,36000.0
2011-05-27 12:40:00,77.13,77.14,77.01,77.03,33400.0,62.206,62.2141,62.1093,62.1254,33400.0
2011-05-27 12:50:00,77.02,77.07,77.02,77.04,46700.0,62.1173,62.1577,62.1173,62.1335,46700.0
2011-05-27 13:00:00,77.04,77.13,77.04,77.12,33800.0,62.1335,62.206,62.1335,62.198,33800.0
2011-05-27 13:10:00,77.12,77.13,77.06,77.08,70600.0,62.198,62.206,62.1496,62.1657,70600.0
2011-05-27 13:20:00,77.08,77.11,77.03,77.04,26700.0,62.1657,62.1899,62.1254,62.1335,26700.0
2011-05-27 13:30:00,77.05,77.08,76.98,77.05,45600.0,62.1415,62.1657,62.0851,62.1415,45600.0
2011-05-27 13:40:00,77.05,77.1,77.05,77.1,30100.0,62.1415,62.1818,62.1415,62.1818,30100.0
2011-05-27 13:50:00,77.09,77.1,77.04,77.05,31900.0,62.1738,62.1818,62.1335,62.1415,31900.0
2011-05-27 14:00:00,77.05,77.07,76.95,76.98,89200.0,62.1415,62.1577,62.0609,62.0851,89200.0
2011-05-27 14:10:00,76.98,77.0,76.93,77.0,69600.0,62.0851,62.1012,62.0447,62.1012,69600.0
2011-05-27 14:20:00,76.98,77.0,76.92,76.95,27800.0,62.0851,62.1012,62.0367,62.0609,27800.0
2011-05-27 14:30:00,76.95,76.97,76.9,76.96,42700.0,62.0609,62.077,62.0205,62.0689,42700.0
2011-05-27 14:40:00,76.97,76.97,76.81,76.81,69700.0,62.077,62.077,61.948,61.948,69700.0
2011-05-27 14:50:00,76.81,76.81,76.76,76.79,44800.0,61.948,61.948,61.9076,61.9318,44800.0
2011-05-27 15:00:00,76.8,76.81,76.76,76.8,54500.0,61.9399,61.948,61.9076,61.9399,54500.0
2011-05-27 15:10:00,76.8,76.88,76.8,76.86,54900.0,61.9399,62.0044,61.9399,61.9883,54900.0
2011-05-27 15:20:00,76.86,76.95,76.83,76.9,60400.0,61.9883,62.0609,61.9641,62.0205,60400.0
2011-05-27 15:30:00,76.9,77.02,76.89,76.94,74600.0,62.0205,62.1173,62.0125,62.0528,74600.0
2011-05-27 15:40:00,76.94,76.98,76.93,76.96,97000.0,62.0528,62.0851,62.0447,62.0689,97000.0
2011-05-27 15:50:00,76.96,76.98,76.89,76.98,212400.0,62.0689,62.0851,62.0125,62.0851,212400.0
2011-05-31 09:30:00,77.8,78.35,77.47,78.28,239600.0,62.7464,63.19,62.4803,63.1335,239600.0
2011-05-31 09:40:00,78.28,78.3,77.6,77.63,149400.0,63.1335,63.1497,62.5851,62.6093,149400.0
2011-05-31 09:50:00,77.64,77.85,77.64,77.76,137500.0,62.6174,62.7867,62.6174,62.7141,137500.0
2011-05-31 10:00:00,77.73,77.95,77.69,77.94,176600.0,62.6899,62.8674,62.6577,62.8593,176600.0
2011-05-31 10:10:00,77.93,78.03,77.76,77.79,126200.0,62.8513,62.9319,62.7141,62.7383,126200.0
2011-05-31 10:20:00,77.8,77.81,77.54,77.64,205000.0,62.7464,62.7545,62.5367,62.6174,205000.0
2011-05-31 10:30:00,77.64,77.66,77.43,77.47,83900.0,62.6174,62.6335,62.448,62.4803,83900.0
2011-05-31 10:40:00,77.48,77.66,77.47,77.61,75000.0,62.4883,62.6335,62.4803,62.5932,75000.0
2011-05-31 10:50:00,77.6,77.6,77.48,77.51,67100.0,62.5851,62.5851,62.4883,62.5125,67100.0
2011-05-31 11:00:00,77.5,77.6,77.48,77.6,68300.0,62.5045,62.5851,62.4883,62.5851,68300.0
2011-05-31 11:10:00,77.58,77.63,77.57,77.62,47500.0,62.569,62.6093,62.5609,62.6012,47500.0
2011-05-31 11:20:00,77.61,77.68,77.59,77.67,66700.0,62.5932,62.6496,62.577,62.6416,66700.0
2011-05-31 11:30:00,77.67,77.78,77.62,77.62,62600.0,62.6416,62.7303,62.6012,62.6012,62600.0
2011-05-31 11:40:00,77.62,77.75,77.59,77.63,56600.0,62.6012,62.7061,62.577,62.6093,56600.0
2011-05-31 11:50:00,77.63,77.72,77.52,77.55,58900.0,62.6093,62.6819,62.5206,62.5448,58900.0
2011-05-31 12:00:00,77.55,77.57,77.42,77.56,92100.0,62.5448,62.5609,62.4399,62.5528,92100.0
2011-05-31 12:10:00,77.56,77.6,77.48,77.51,59500.0,62.5528,62.5851,62.4883,62.5125,59500.0
2011-05-31 12:20:00,77.53,77.6,77.47,77.56,41900.0,62.5286,62.5851,62.4803,62.5528,41900.0
2011-05-31 12:30:00,77.55,77.55,77.41,77.48,62700.0,62.5448,62.5448,62.4319,62.4883,62700.0
2011-05-31 12:40:00,77.48,77.53,77.45,77.51,57500.0,62.4883,62.5286,62.4641,62.5125,57500.0
2011-05-31 12:50:00,77.5,77.59,77.49,77.51,39100.0,62.5045,62.577,62.4964,62.5125,39100.0
2011-05-31 13:00:00,77.51,77.63,77.51,77.63,58300.0,62.5125,62.6093,62.5125,62.6093,58300.0
2011-05-31 13:10:00,77.62,77.7,77.59,77.68,39900.0,62.6012,62.6658,62.577,62.6496,39900.0
2011-05-31 13:20:00,77.67,77.7,77.59,77.59,39900.0,62.6416,62.6658,62.577,62.577,39900.0
2011-05-31 13:30:00,77.6,77.73,77.58,77.69,36700.0,62.5851,62.6899,62.569,62.6577,36700.0
2011-05-31 13:40:00,77.68,77.77,77.65,77.69,44500.0,62.6496,62.7222,62.6254,62.6577,44500.0
2011-05-31 13:50:00,77.68,77.81,77.66,77.79,46300.0,62.6496,62.7545,62.6335,62.7383,46300.0
2011-05-31 14:00:00,77.79,77.83,77.75,77.82,55700.0,62.7383,62.7706,62.7061,62.7625,55700.0
2011-05-31 14:10:00,77.83,77.86,77.77,77.84,40100.0,62.7706,62.7948,62.7222,62.7787,40100.0
2011-05-31 14:20:00,77.84,77.84,77.75,77.75,46400.0,62.7787,62.7787,62.7061,62.7061,46400.0
2011-05-31 14:30:00,77.74,77.75,77.7,77.71,33300.0,62.698,62.7061,62.6658,62.6738,33300.0
2011-05-31 14:40:00,77.71,77.8,77.7,77.73,85600.0,62.6738,62.7464,62.6658,62.6899,85600.0
2011-05-31 14:50:00,77.73,77.84,77.72,77.83,83500.0,62.6899,62.7787,62.6819,62.7706,83500.0
2011-05-31 15:00:00,77.84,77.84,77.7,77.7,57900.0,62.7787,62.7787,62.6658,62.6658,57900.0
2011-05-31 15:10:00,77.7,77.87,77.69,77.87,84000.0,62.6658,62.8029,62.6577,62.8029,84000.0
2011-05-31 15:20:00,77.86,77.93,77.86,77.91,119600.0,62.7948,62.8513,62.7948,62.8351,119600.0
2011-05-31 15:30:00,77.91,77.93,77.81,77.93,113200.0,62.8351,62.8513,62.7545,62.8513,113200.0
2011-05-31 15:40:00,77.93,78.01,77.91,77.95,260700.0,62.8513,62.9158,62.8351,62.8674,260700.0
2011-05-31 15:50:00,77.97,78.02,77.96,78.0,487900.0,62.8835,62.9238,62.8754,62.9077,487900.0
2011-06-01 09:30:00,77.95,78.1,77.71,77.73,192400.0,62.8674,62.9884,62.6738,62.6899,192400.0
2011-06-01 09:40:00,77.76,77.79,77.56,77.56,70200.0,62.7141,62.7383,62.5528,62.5528,70200.0
2011-06-01 09:50:00,77.57,77.63,77.41,77.45,71400.0,62.5609,62.6093,62.4319,62.4641,71400.0
2011-06-01 10:00:00,77.44,77.44,77.1,77.11,176300.0,62.4561,62.4561,62.1818,62.1899,176300.0
2011-06-01 10:10:00,77.1,77.1,76.84,76.99,124400.0,62.1818,62.1818,61.9722,62.0931,124400.0
2011-06-01 10:20:00,76.98,77.02,76.77,76.77,106000.0,62.0851,62.1173,61.9157,61.9157,106000.0
2011-06-01 10:30:00,76.76,76.91,76.74,76.8,125600.0,61.9076,62.0286,61.8915,61.9399,125600.0
2011-06-01 10:40:00,76.8,76.84,76.68,76.71,130200.0,61.9399,61.9722,61.8431,61.8673,130200.0
2011-06-01 10:50:00,76.69,76.69,76.35,76.43,164200.0,61.8512,61.8512,61.577,61.6415,164200.0
2011-06-01 11:00:00,76.44,76.45,76.3,76.36,130800.0,61.6496,61.6576,61.5366,61.585,130800.0
2011-06-01 11:10:00,76.36,76.41,76.3,76.4,81000.0,61.585,61.6254,61.5366,61.6173,81000.0
2011-06-01 11:20:00,76.41,76.57,76.4,76.57,80000.0,61.6254,61.7544,61.6173,61.7544,80000.0
2011-06-01 11:30:00,76.57,76.61,76.34,76.43,79100.0,61.7544,61.7867,61.5689,61.6415,79100.0
2011-06-01 11:40:00,76.43,76.48,76.3,76.38,55800.0,61.6415,61.6818,61.5366,61.6012,55800.0
2011-06-01 11:50:00,76.38,76.4,76.33,76.33,46000.0,61.6012,61.6173,61.5608,61.5608,46000.0
2011-06-01 12:00:00,76.33,76.33,76.0,76.01,177000.0,61.5608,61.5608,61.2947,61.3028,177000.0
2011-06-01 12:10:00,76.01,76.03,75.83,75.86,135100.0,61.3028,61.3189,61.1576,61.1818,135100.0
2011-06-01 12:20:00,75.85,75.99,75.8,75.93,76600.0,61.1737,61.2866,61.1334,61.2382,76600.0
2011-06-01 12:30:00,75.93,76.08,75.93,76.02,88300.0,61.2382,61.3592,61.2382,61.3108,88300.0
2011-06-01 12:40:00,76.01,76.1,76.0,76.03,71500.0,61.3028,61.3753,61.2947,61.3189,71500.0
2011-06-01 12:50:00,76.01,76.05,75.86,75.89,127500.0,61.3028,61.335,61.1818,61.206,127500.0
2011-06-01 13:00:00,75.89,75.93,75.78,75.81,99100.0,61.206,61.2382,61.1173,61.1415,99100.0
2011-06-01 13:10:00,75.81,75.82,75.69,75.78,90200.0,61.1415,61.1495,61.0447,61.1173,90200.0
2011-06-01 13:20:00,75.76,75.78,75.56,75.63,143600.0,61.1011,61.1173,60.9398,60.9963,143600.0
2011-06-01 13:30:00,75.62,75.78,75.56,75.72,122400.0,60.9882,61.1173,60.9398,61.0689,122400.0
2011-06-01 13:40:00,75.72,75.75,75.64,75.71,51000.0,61.0689,61.0931,61.0043,61.0608,51000.0
2011-06-01 13:50:00,75.72,75.81,75.68,75.8,54600.0,61.0689,61.1415,61.0366,61.1334,54600.0
2011-06-01 14:00:00,75.79,75.86,75.68,75.86,90600.0,61.1253,61.1818,61.0366,61.1818,90600.0
2011-06-01 14:10:00,75.87,75.87,75.7,75.79,85400.0,61.1898,61.1898,61.0527,61.1253,85400.0
2011-06-01 14:20:00,75.78,75.84,75.65,75.65,43000.0,61.1173,61.1656,61.0124,61.0124,43000.0
2011-06-01 14:30:00,75.65,75.67,75.5,75.67,130600.0,61.0124,61.0285,60.8914,61.0285,130600.0
2011-06-01 14:40:00,75.67,75.67,75.45,75.49,111800.0,61.0285,61.0285,60.8511,60.8834,111800.0
2011-06-01 14:50:00,75.49,75.65,75.44,75.64,89200.0,60.8834,61.0124,60.843,61.0043,89200.0
2011-06-01 15:00:00,75.64,75.78,75.6,75.7,122100.0,61.0043,61.1173,60.9721,61.0527,122100.0
2011-06-01 15:10:00,75.7,75.75,75.53,75.62,124300.0,61.0527,61.0931,60.9156,60.9882,124300.0
2011-06-01 15:20:00,75.62,75.62,75.35,75.45,165300.0,60.9882,60.9882,60.7705,60.8511,165300.0
2011-06-01 15:30:00,75.45,75.74,75.45,75.62,185000.0,60.8511,61.085,60.8511,60.9882,185000.0
2011-06-01 15:40:00,75.64,75.64,75.26,75.33,266200.0,61.0043,61.0043,60.6979,60.7543,266200.0
2011-06-01 15:50:00,75.32,75.46,75.3,75.34,464200.0,60.7463,60.8592,60.7301,60.7624,464200.0
2011-06-02 09:30:00,75.44,75.93,75.35,75.69,208700.0,60.843,61.2382,60.7705,61.0447,208700.0
2011-06-02 09:40:00,75.7,75.81,75.5,75.64,100500.0,61.0527,61.1415,60.8914,61.0043,100500.0
2011-06-02 09:50:00,75.6,75.95,75.59,75.75,107900.0,60.9721,61.2544,60.964,61.0931,107900.0
2011-06-02 10:00:00,75.76,76.22,75.76,76.2,131900.0,61.1011,61.4721,61.1011,61.456,131900.0
2011-06-02 10:10:00,76.21,76.34,76.1,76.16,89900.0,61.4641,61.5689,61.3753,61.4237,89900.0
2011-06-02 10:20:00,76.15,76.16,75.88,75.96,219200.0,61.4157,61.4237,61.1979,61.2624,219200.0
2011-06-02 10:30:00,75.96,76.11,75.92,76.08,74700.0,61.2624,61.3834,61.2302,61.3592,74700.0
2011-06-02 10:40:00,76.09,76.19,76.01,76.1,125300.0,61.3673,61.4479,61.3028,61.3753,125300.0
2011-06-02 10:50:00,76.1,76.11,75.98,76.0,80300.0,61.3753,61.3834,61.2786,61.2947,80300.0
2011-06-02 11:00:00,76.0,76.14,75.98,76.01,80100.0,61.2947,61.4076,61.2786,61.3028,80100.0
2011-06-02 11:10:00,76.01,76.03,75.83,75.87,63700.0,61.3028,61.3189,61.1576,61.1898,63700.0
2011-06-02 11:20:00,75.89,75.96,75.65,75.71,79900.0,61.206,61.2624,61.0124,61.0608,79900.0
2011-06-02 11:30:00,75.71,75.72,75.58,75.6,84200.0,61.0608,61.0689,60.956,60.9721,84200.0
2011-06-02 11:40:00,75.61,75.68,75.3,75.39,100500.0,60.9801,61.0366,60.7301,60.8027,100500.0
2011-06-02 11:50:00,75.4,75.57,75.3,75.52,70900.0,60.8108,60.9479,60.7301,60.9076,70900.0
2011-06-02 12:00:00,75.54,75.57,75.43,75.49,47800.0,60.9237,60.9479,60.835,60.8834,47800.0
2011-06-02 12:10:00,75.49,75.64,75.46,75.63,60300.0,60.8834,61.0043,60.8592,60.9963,60300.0
2011-06-02 12:20:00,75.63,75.71,75.6,75.67,59700.0,60.9963,61.0608,60.9721,61.0285,59700.0
2011-06-02 12:30:00,75.67,75.68,75.56,75.61,29500.0,61.0285,61.0366,60.9398,60.9801,29500.0
2011-06-02 12:40:00,75.61,75.81,75.56,75.79,54700.0,60.9801,61.1415,60.9398,61.1253,54700.0
2011-06-02 12:50:00,75.79,75.94,75.79,75.86,43200.0,61.1253,61.2463,61.1253,61.1818,43200.0
2011-06-02 13:00:00,75.87,76.02,75.87,75.93,43600.0,61.1898,61.3108,61.1898,61.2382,43600.0
2011-06-02 13:10:00,75.91,75.98,75.81,75.97,43200.0,61.2221,61.2786,61.1415,61.2705,43200.0
2011-06-02 13:20:00,75.97,76.06,75.92,76.0,56300.0,61.2705,61.3431,61.2302,61.2947,56300.0
2011-06-02 13:30:00,75.99,76.0,75.78,75.81,72300.0,61.2866,61.2947,61.1173,61.1415,72300.0
2011-06-02 13:40:00,75.81,75.99,75.81,75.94,68300.0,61.1415,61.2866,61.1415,61.2463,68300.0
2011-06-02 13:50:00,75.93,76.2,75.86,76.09,117800.0,61.2382,61.456,61.1818,61.3673,117800.0
2011-06-02 14:00:00,76.08,76.15,75.85,75.87,62800.0,61.3592,61.4157,61.1737,61.1898,62800.0
2011-06-02 14:10:00,75.87,75.95,75.68,75.72,82500.0,61.1898,61.2544,61.0366,61.0689,82500.0
2011-06-02 14:20:00,75.73,75.83,75.67,75.76,44000.0,61.0769,61.1576,61.0285,61.1011,44000.0
2011-06-02 14:30:00,75.76,75.92,75.74,75.87,34300.0,61.1011,61.2302,61.085,61.1898,34300.0
2011-06-02 14:40:00,75.87,75.96,75.85,75.92,35100.0,61.1898,61.2624,61.1737,61.2302,35100.0
2011-06-02 14:50:00,75.92,75.99,75.9,75.95,49800.0,61.2302,61.2866,61.214,61.2544,49800.0
2011-06-02 15:00:00,75.94,76.01,75.91,75.94,80400.0,61.2463,61.3028,61.2221,61.2463,80400.0
2011-06-02 15:10:00,75.93,75.93,75.8,75.82,43700.0,61.2382,61.2382,61.1334,61.1495,43700.0
2011-06-02 15:20:00,75.82,75.92,75.81,75.89,61100.0,61.1495,61.2302,61.1415,61.206,61100.0
2011-06-02 15:30:00,75.88,75.95,75.73,75.74,105700.0,61.1979,61.2544,61.0769,61.085,105700.0
2011-06-02 15:40:00,75.74,75.87,75.71,75.82,240500.0,61.085,61.1898,61.0608,61.1495,240500.0
2011-06-02 15:50:00,75.82,75.83,75.62,75.69,294200.0,61.1495,61.1576,60.9882,61.0447,294200.0
2011-06-03 09:30:00,74.71,74.9,74.15,74.36,328200.0,60.2543,60.4075,59.8026,59.972,328200.0
2011-06-03 09:40:00,74.37,74.39,74.09,74.19,196300.0,59.9801,59.9962,59.7543,59.8349,196300.0
2011-06-03 09:50:00,74.18,74.3,74.11,74.25,143000.0,59.8268,59.9236,59.7704,59.8833,143000.0
2011-06-03 10:00:00,74.26,74.52,74.26,74.44,153500.0,59.8914,60.1011,59.8914,60.0365,153500.0
2011-06-03 10:10:00,74.43,74.53,74.3,74.39,103500.0,60.0285,60.1091,59.9236,59.9962,103500.0
2011-06-03 10:20:00,74.38,74.72,74.36,74.72,145400.0,59.9881,60.2624,59.972,60.2624,145400.0
2011-06-03 10:30:00,74.72,74.82,74.6,74.69,114900.0,60.2624,60.343,60.1656,60.2382,114900.0
2011-06-03 10:40:00,74.69,75.04,74.68,74.94,146200.0,60.2382,60.5204,60.2301,60.4398,146200.0
2011-06-03 10:50:00,74.94,75.01,74.9,74.97,74800.0,60.4398,60.4962,60.4075,60.464,74800.0
2011-06-03 11:00:00,74.97,75.0,74.78,74.8,63600.0,60.464,60.4882,60.3107,60.3269,63600.0
2011-06-03 11:10:00,74.81,74.85,74.69,74.73,58600.0,60.3349,60.3672,60.2382,60.2704,58600.0
2011-06-03 11:20:00,74.73,75.0,74.73,74.79,55500.0,60.2704,60.4882,60.2704,60.3188,55500.0
2011-06-03 11:30:00,74.79,74.86,74.6,74.61,73900.0,60.3188,60.3753,60.1656,60.1736,73900.0
2011-06-03 11:40:00,74.61,74.86,74.6,74.85,56500.0,60.1736,60.3753,60.1656,60.3672,56500.0
2011-06-03 11:50:00,74.86,74.99,74.83,74.93,49100.0,60.3753,60.4801,60.3511,60.4317,49100.0
2011-06-03 12:00:00,74.93,74.99,74.83,74.87,46300.0,60.4317,60.4801,60.3511,60.3833,46300.0
2011-06-03 12:10:00,74.86,75.01,74.86,75.0,44900.0,60.3753,60.4962,60.3753,60.4882,44900.0
2011-06-03 12:20:00,74.99,75.0,74.92,74.95,39300.0,60.4801,60.4882,60.4237,60.4479,39300.0
2011-06-03 12:30:00,74.95,74.99,74.88,74.96,44600.0,60.4479,60.4801,60.3914,60.4559,44600.0
2011-06-03 12:40:00,74.97,75.05,74.92,75.0,87700.0,60.464,60.5285,60.4237,60.4882,87700.0
2011-06-03 12:50:00,75.0,75.05,74.89,74.93,69300.0,60.4882,60.5285,60.3995,60.4317,69300.0
2011-06-03 13:00:00,74.94,75.01,74.87,74.98,54500.0,60.4398,60.4962,60.3833,60.472,54500.0
2011-06-03 13:10:00,74.98,75.0,74.94,74.99,54100.0,60.472,60.4882,60.4398,60.4801,54100.0
2011-06-03 13:20:00,74.97,74.97,74.87,74.89,69300.0,60.464,60.464,60.3833,60.3995,69300.0
2011-06-03 13:30:00,74.9,74.93,74.83,74.9,47200.0,60.4075,60.4317,60.3511,60.4075,47200.0
2011-06-03 13:40:00,74.91,75.0,74.9,74.98,31700.0,60.4156,60.4882,60.4075,60.472,31700.0
2011-06-03 13:50:00,74.98,74.99,74.85,74.86,44000.0,60.472,60.4801,60.3672,60.3753,44000.0
2011-06-03 14:00:00,74.87,74.87,74.78,74.82,50400.0,60.3833,60.3833,60.3107,60.343,50400.0
2011-06-03 14:10:00,74.83,74.95,74.81,74.94,46800.0,60.3511,60.4479,60.3349,60.4398,46800.0
2011-06-03 14:20:00,74.93,74.95,74.85,74.87,49700.0,60.4317,60.4479,60.3672,60.3833,49700.0
2011-06-03 14:30:00,74.87,74.87,74.71,74.72,75000.0,60.3833,60.3833,60.2543,60.2624,75000.0
2011-06-03 14:40:00,74.72,74.78,74.69,74.76,56600.0,60.2624,60.3107,60.2382,60.2946,56600.0
2011-06-03 14:50:00,74.76,74.78,74.63,74.65,44400.0,60.2946,60.3107,60.1898,60.2059,44400.0
2011-06-03 15:00:00,74.65,74.65,74.51,74.55,82200.0,60.2059,60.2059,60.093,60.1252,82200.0
2011-06-03 15:10:00,74.55,74.58,74.48,74.5,106100.0,60.1252,60.1494,60.0688,60.0849,106100.0
2011-06-03 15:20:00,74.5,74.67,74.48,74.67,104400.0,60.0849,60.222,60.0688,60.222,104400.0
2011-06-03 15:30:00,74.67,74.87,74.67,74.84,198100.0,60.222,60.3833,60.222,60.3591,198100.0
2011-06-03 15:40:00,74.84,74.93,74.82,74.9,255500.0,60.3591,60.4317,60.343,60.4075,255500.0
2011-06-03 15:50:00,74.9,74.91,74.73,74.83,386900.0,60.4075,60.4156,60.2704,60.3511,386900.0
2011-06-06 09:30:00,74.76,75.27,74.76,75.05,159400.0,60.2946,60.7059,60.2946,60.5285,159400.0
2011-06-06 09:40:00,75.04,75.11,74.85,74.85,92000.0,60.5204,60.5769,60.3672,60.3672,92000.0
2011-06-06 09:50:00,74.85,74.9,74.71,74.88,90400.0,60.3672,60.4075,60.2543,60.3914,90400.0
2011-06-06 10:00:00,74.88,74.98,74.67,74.7,149700.0,60.3914,60.472,60.222,60.2462,149700.0
2011-06-06 10:10:00,74.71,74.83,74.71,74.75,65000.0,60.2543,60.3511,60.2543,60.2866,65000.0
2011-06-06 10:20:00,74.75,75.04,74.7,74.97,100400.0,60.2866,60.5204,60.2462,60.464,100400.0
2011-06-06 10:30:00,74.98,75.02,74.93,74.96,72300.0,60.472,60.5043,60.4317,60.4559,72300.0
2011-06-06 10:40:00,74.97,75.0,74.75,74.8,60900.0,60.464,60.4882,60.2866,60.3269,60900.0
2011-06-06 10:50:00,74.8,75.0,74.8,74.94,69900.0,60.3269,60.4882,60.3269,60.4398,69900.0
2011-06-06 11:00:00,74.94,75.04,74.89,75.03,63100.0,60.4398,60.5204,60.3995,60.5124,63100.0
2011-06-06 11:10:00,75.02,75.02,74.94,74.97,76600.0,60.5043,60.5043,60.4398,60.464,76600.0
2011-06-06 11:20:00,74.96,75.07,74.96,75.01,90300.0,60.4559,60.5446,60.4559,60.4962,90300.0
2011-06-06 11:30:00,75.0,75.09,74.99,75.05,59900.0,60.4882,60.5608,60.4801,60.5285,59900.0
2011-06-06 11:40:00,75.05,75.05,74.89,74.92,35000.0,60.5285,60.5285,60.3995,60.4237,35000.0
2011-06-06 11:50:00,74.91,75.01,74.91,74.98,36000.0,60.4156,60.4962,60.4156,60.472,36000.0
2011-06-06 12:00:00,74.98,75.01,74.92,75.0,29700.0,60.472,60.4962,60.4237,60.4882,29700.0
2011-06-06 12:10:00,74.99,74.99,74.92,74.97,32900.0,60.4801,60.4801,60.4237,60.464,32900.0
2011-06-06 12:20:00,74.98,75.01,74.96,74.96,36600.0,60.472,60.4962,60.4559,60.4559,36600.0
2011-06-06 12:30:00,74.97,74.97,74.9,74.91,28800.0,60.464,60.464,60.4075,60.4156,28800.0
2011-06-06 12:40:00,74.9,74.9,74.82,74.82,24900.0,60.4075,60.4075,60.343,60.343,24900.0
2011-06-06 12:50:00,74.81,74.85,74.79,74.85,28900.0,60.3349,60.3672,60.3188,60.3672,28900.0
2011-06-06 13:00:00,74.83,74.89,74.79,74.86,32700.0,60.3511,60.3995,60.3188,60.3753,32700.0
2011-06-06 13:10:00,74.87,74.97,74.87,74.94,48700.0,60.3833,60.464,60.3833,60.4398,48700.0
2011-06-06 13:20:00,74.95,74.95,74.85,74.89,38900.0,60.4479,60.4479,60.3672,60.3995,38900.0
2011-06-06 13:30:00,74.89,74.91,74.74,74.77,55000.0,60.3995,60.4156,60.2785,60.3027,55000.0
2011-06-06 13:40:00,74.78,74.81,74.63,74.76,74800.0,60.3107,60.3349,60.1898,60.2946,74800.0
2011-06-06 13:50:00,74.76,74.82,74.71,74.8,39800.0,60.2946,60.343,60.2543,60.3269,39800.0
2011-06-06 14:00:00,74.81,74.86,74.75,74.83,64600.0,60.3349,60.3753,60.2866,60.3511,64600.0
2011-06-06 14:10:00,74.83,74.87,74.77,74.81,47000.0,60.3511,60.3833,60.3027,60.3349,47000.0
2011-06-06 14:20:00,74.8,74.83,74.72,74.78,94600.0,60.3269,60.3511,60.2624,60.3107,94600.0
2011-06-06 14:30:00,74.77,74.86,74.74,74.81,52100.0,60.3027,60.3753,60.2785,60.3349,52100.0
2011-06-06 14:40:00,74.82,74.87,74.77,74.82,72000.0,60.343,60.3833,60.3027,60.343,72000.0
2011-06-06 14:50:00,74.83,74.85,74.68,74.74,79600.0,60.3511,60.3672,60.2301,60.2785,79600.0
2011-06-06 15:00:00,74.74,74.78,74.59,74.59,82300.0,60.2785,60.3107,60.1575,60.1575,82300.0
2011-06-06 15:10:00,74.6,74.6,74.44,74.57,109300.0,60.1656,60.1656,60.0365,60.1414,109300.0
2011-06-06 15:20:00,74.57,74.57,74.42,74.47,86500.0,60.1414,60.1414,60.0204,60.0607,86500.0
2011-06-06 15:30:00,74.47,74.72,74.47,74.7,120700.0,60.0607,60.2624,60.0607,60.2462,120700.0
2011-06-06 15:40:00,74.71,74.83,74.65,74.67,115200.0,60.2543,60.3511,60.2059,60.222,115200.0
2011-06-06 15:50:00,74.67,74.69,74.58,74.6,257800.0,60.222,60.2382,60.1494,60.1656,257800.0
2011-06-07 09:30:00,74.79,75.1,74.76,74.82,136000.0,60.3188,60.5688,60.2946,60.343,136000.0
2011-06-07 09:40:00,74.81,74.82,74.61,74.76,82300.0,60.3349,60.343,60.1736,60.2946,82300.0
2011-06-07 09:50:00,74.75,74.75,74.46,74.65,77500.0,60.2866,60.2866,60.0527,60.2059,77500.0
2011-06-07 10:00:00,74.65,74.79,74.6,74.7,81200.0,60.2059,60.3188,60.1656,60.2462,81200.0
2011-06-07 10:10:00,74.68,74.79,74.56,74.56,54800.0,60.2301,60.3188,60.1333,60.1333,54800.0
2011-06-07 10:20:00,74.55,74.62,74.53,74.58,33900.0,60.1252,60.1817,60.1091,60.1494,33900.0
2011-06-07 10:30:00,74.58,74.66,74.51,74.52,77200.0,60.1494,60.214,60.093,60.1011,77200.0
2011-06-07 10:40:00,74.52,74.58,74.44,74.55,61600.0,60.1011,60.1494,60.0365,60.1252,61600.0
2011-06-07 10:50:00,74.57,74.68,74.51,74.66,54900.0,60.1414,60.2301,60.093,60.214,54900.0
2011-06-07 11:00:00,74.67,74.75,74.64,74.75,108700.0,60.222,60.2866,60.1978,60.2866,108700.0
2011-06-07 11:10:00,74.75,74.81,74.7,74.8,71800.0,60.2866,60.3349,60.2462,60.3269,71800.0
2011-06-07 11:20:00,74.8,74.85,74.74,74.79,39600.0,60.3269,60.3672,60.2785,60.3188,39600.0
2011-06-07 11:30:00,74.8,74.81,74.59,74.59,72700.0,60.3269,60.3349,60.1575,60.1575,72700.0
2011-06-07 11:40:00,74.59,74.62,74.48,74.5,81500.0,60.1575,60.1817,60.0688,60.0849,81500.0
2011-06-07 11:50:00,74.5,74.52,74.44,74.5,56100.0,60.0849,60.1011,60.0365,60.0849,56100.0
2011-06-07 12:00:00,74.5,74.52,74.46,74.51,45400.0,60.0849,60.1011,60.0527,60.093,45400.0
2011-06-07 12:10:00,74.5,74.53,74.38,74.48,44700.0,60.0849,60.1091,59.9881,60.0688,44700.0
2011-06-07 12:20:00,74.47,74.48,74.42,74.45,23000.0,60.0607,60.0688,60.0204,60.0446,23000.0
2011-06-07 12:30:00,74.45,74.45,74.37,74.39,39900.0,60.0446,60.0446,59.9801,59.9962,39900.0
2011-06-07 12:40:00,74.39,74.41,74.3,74.32,64900.0,59.9962,60.0123,59.9236,59.9398,64900.0
2011-06-07 12:50:00,74.32,74.44,74.32,74.39,72400.0,59.9398,60.0365,59.9398,59.9962,72400.0
2011-06-07 13:00:00,74.4,74.49,74.38,74.48,48800.0,60.0043,60.0769,59.9881,60.0688,48800.0
2011-06-07 13:10:00,74.49,74.53,74.45,74.53,33500.0,60.0769,60.1091,60.0446,60.1091,33500.0
2011-06-07 13:20:00,74.53,74.53,74.45,74.51,25300.0,60.1091,60.1091,60.0446,60.093,25300.0
2011-06-07 13:30:00,74.51,74.57,74.5,74.52,41800.0,60.093,60.1414,60.0849,60.1011,41800.0
2011-06-07 13:40:00,74.52,74.52,74.4,74.41,27200.0,60.1011,60.1011,60.0043,60.0123,27200.0
2011-06-07 13:50:00,74.42,74.42,74.35,74.4,62800.0,60.0204,60.0204,59.9639,60.0043,62800.0
2011-06-07 14:00:00,74.41,74.6,74.41,74.57,72300.0,60.0123,60.1656,60.0123,60.1414,72300.0
2011-06-07 14:10:00,74.56,74.64,74.54,74.6,70400.0,60.1333,60.1978,60.1172,60.1656,70400.0
2011-06-07 14:20:00,74.6,74.61,74.52,74.53,38500.0,60.1656,60.1736,60.1011,60.1091,38500.0
2011-06-07 14:30:00,74.53,74.53,74.4,74.45,87400.0,60.1091,60.1091,60.0043,60.0446,87400.0
2011-06-07 14:40:00,74.45,74.49,74.4,74.47,43700.0,60.0446,60.0769,60.0043,60.0607,43700.0
2011-06-07 14:50:00,74.47,74.55,74.42,74.53,56100.0,60.0607,60.1252,60.0204,60.1091,56100.0
2011-06-07 15:00:00,74.53,74.56,74.41,74.42,62300.0,60.1091,60.1333,60.0123,60.0204,62300.0
2011-06-07 15:10:00,74.43,74.57,74.42,74.52,54500.0,60.0285,60.1414,60.0204,60.1011,54500.0
2011-06-07 15:20:00,74.52,74.56,74.46,74.55,82400.0,60.1011,60.1333,60.0527,60.1252,82400.0
2011-06-07 15:30:00,74.55,74.56,74.45,74.49,87500.0,60.1252,60.1333,60.0446,60.0769,87500.0
2011-06-07 15:40:00,74.49,74.52,74.3,74.36,310900.0,60.0769,60.1011,59.9236,59.972,310900.0
2011-06-07 15:50:00,74.36,74.39,74.16,74.18,418600.0,59.972,59.9962,59.8107,59.8268,418600.0
2011-06-08 09:30:00,74.13,74.4,73.89,73.93,201600.0,59.7865,60.0043,59.593,59.6252,201600.0
2011-06-08 09:40:00,73.94,74.19,73.83,73.89,102100.0,59.6333,59.8349,59.5446,59.593,102100.0
2011-06-08 09:50:00,73.89,74.04,73.65,73.65,162700.0,59.593,59.7139,59.3994,59.3994,162700.0
2011-06-08 10:00:00,73.75,74.15,73.74,74.13,65800.0,59.48,59.8026,59.472,59.7865,65800.0
2011-06-08 10:10:00,74.14,74.35,74.07,74.19,106000.0,59.7946,59.9639,59.7381,59.8349,106000.0
2011-06-08 10:20:00,74.19,74.2,73.97,74.07,76200.0,59.8349,59.843,59.6575,59.7381,76200.0
2011-06-08 10:30:00,74.07,74.1,73.95,74.0,65300.0,59.7381,59.7623,59.6413,59.6817,65300.0
2011-06-08 10:40:00,73.97,74.1,73.96,74.1,60300.0,59.6575,59.7623,59.6494,59.7623,60300.0
2011-06-08 10:50:00,74.1,74.12,73.95,74.0,55700.0,59.7623,59.7785,59.6413,59.6817,55700.0
2011-06-08 11:00:00,74.0,74.18,73.99,74.0,127100.0,59.6817,59.8268,59.6736,59.6817,127100.0
2011-06-08 11:10:00,73.99,74.03,73.87,73.88,87800.0,59.6736,59.7059,59.5768,59.5849,87800.0
2011-06-08 11:20:00,73.88,73.92,73.79,73.89,74500.0,59.5849,59.6171,59.5123,59.593,74500.0
2011-06-08 11:30:00,73.89,73.93,73.83,73.93,43600.0,59.593,59.6252,59.5446,59.6252,43600.0
2011-06-08 11:40:00,73.92,73.99,73.8,73.89,69200.0,59.6171,59.6736,59.5204,59.593,69200.0
2011-06-08 11:50:00,73.9,74.0,73.88,73.99,61100.0,59.601,59.6817,59.5849,59.6736,61100.0
2011-06-08 12:00:00,73.99,74.05,73.95,73.98,63700.0,59.6736,59.722,59.6413,59.6655,63700.0
2011-06-08 12:10:00,73.99,74.0,73.94,73.94,41300.0,59.6736,59.6817,59.6333,59.6333,41300.0
2011-06-08 12:20:00,73.95,73.98,73.86,73.97,145300.0,59.6413,59.6655,59.5688,59.6575,145300.0
2011-06-08 12:30:00,73.96,74.0,73.92,73.95,108300.0,59.6494,59.6817,59.6171,59.6413,108300.0
2011-06-08 12:40:00,73.95,73.99,73.9,73.96,106300.0,59.6413,59.6736,59.601,59.6494,106300.0
2011-06-08 12:50:00,73.96,74.07,73.92,73.99,83900.0,59.6494,59.7381,59.6171,59.6736,83900.0
2011-06-08 13:00:00,73.99,74.04,73.96,73.98,61000.0,59.6736,59.7139,59.6494,59.6655,61000.0
2011-06-08 13:10:00,73.98,74.01,73.96,74.0,33200.0,59.6655,59.6897,59.6494,59.6817,33200.0
2011-06-08 13:20:00,74.0,74.01,73.92,73.93,63600.0,59.6817,59.6897,59.6171,59.6252,63600.0
2011-06-08 13:30:00,73.93,73.96,73.78,73.85,74800.0,59.6252,59.6494,59.5042,59.5607,74800.0
2011-06-08 13:40:00,73.85,73.92,73.66,73.79,84000.0,59.5607,59.6171,59.4075,59.5123,84000.0
2011-06-08 13:50:00,73.79,73.85,73.7,73.85,74700.0,59.5123,59.5607,59.4397,59.5607,74700.0
2011-06-08 14:00:00,73.83,73.91,73.77,73.82,74200.0,59.5446,59.6091,59.4962,59.5365,74200.0
2011-06-08 14:10:00,73.81,73.86,73.69,73.84,62100.0,59.5284,59.5688,59.4317,59.5526,62100.0
2011-06-08 14:20:00,73.82,73.84,73.66,73.76,68800.0,59.5365,59.5526,59.4075,59.4881,68800.0
2011-06-08 14:30:00,73.76,74.05,73.76,73.93,124500.0,59.4881,59.722,59.4881,59.6252,124500.0
2011-06-08 14:40:00,73.93,74.0,73.87,73.88,57500.0,59.6252,59.6817,59.5768,59.5849,57500.0
2011-06-08 14:50:00,73.88,73.97,73.85,73.9,59200.0,59.5849,59.6575,59.5607,59.601,59200.0
2011-06-08 15:00:00,73.91,73.93,73.84,73.93,53700.0,59.6091,59.6252,59.5526,59.6252,53700.0
2011-06-08 15:10:00,73.92,74.0,73.91,73.93,123200.0,59.6171,59.6817,59.6091,59.6252,123200.0
2011-06-08 15:20:00,73.93,73.93,73.74,73.81,108800.0,59.6252,59.6252,59.472,59.5284,108800.0
2011-06-08 15:30:00,73.82,73.91,73.75,73.82,115400.0,59.5365,59.6091,59.48,59.5365,115400.0
2011-06-08 15:40:00,73.81,73.97,73.7,73.88,184000.0,59.5284,59.6575,59.4397,59.5849,184000.0
2011-06-08 15:50:00,73.87,73.99,73.83,73.85,252400.0,59.5768,59.6736,59.5446,59.5607,252400.0
2011-06-09 09:30:00,73.83,73.9,73.5,73.62,188300.0,59.5446,59.601,59.2784,59.3752,188300.0
2011-06-09 09:40:00,73.62,73.7,73.43,73.51,114000.0,59.3752,59.4397,59.222,59.2865,114000.0
2011-06-09 09:50:00,73.5,73.72,73.46,73.72,76600.0,59.2784,59.4558,59.2462,59.4558,76600.0
2011-06-09 10:00:00,73.71,73.85,73.64,73.8,121700.0,59.4478,59.5607,59.3913,59.5204,121700.0
2011-06-09 10:10:00,73.8,73.97,73.77,73.92,111900.0,59.5204,59.6575,59.4962,59.6171,111900.0
2011-06-09 10:20:00,73.92,73.95,73.83,73.92,51000.0,59.6171,59.6413,59.5446,59.6171,51000.0
2011-06-09 10:30:00,73.92,74.2,73.91,74.03,86000.0,59.6171,59.843,59.6091,59.7059,86000.0
2011-06-09 10:40:00,74.02,74.12,73.94,73.99,84400.0,59.6978,59.7785,59.6333,59.6736,84400.0
2011-06-09 10:50:00,74.0,74.17,73.98,74.16,93400.0,59.6817,59.8188,59.6655,59.8107,93400.0
2011-06-09 11:00:00,74.16,74.24,74.13,74.15,51700.0,59.8107,59.8752,59.7865,59.8026,51700.0
2011-06-09 11:10:00,74.15,74.3,74.09,74.28,58000.0,59.8026,59.9236,59.7543,59.9075,58000.0
2011-06-09 11:20:00,74.3,74.34,74.2,74.29,94000.0,59.9236,59.9559,59.843,59.9156,94000.0
2011-06-09 11:30:00,74.28,74.37,74.26,74.28,83400.0,59.9075,59.9801,59.8914,59.9075,83400.0
2011-06-09 11:40:00,74.28,74.38,74.28,74.34,39400.0,59.9075,59.9881,59.9075,59.9559,39400.0
2011-06-09 11:50:00,74.36,74.5,74.36,74.46,47600.0,59.972,60.0849,59.972,60.0527,47600.0
2011-06-09 12:00:00,74.47,74.51,74.38,74.46,46200.0,60.0607,60.093,59.9881,60.0527,46200.0
2011-06-09 12:10:00,74.48,74.55,74.45,74.52,60000.0,60.0688,60.1252,60.0446,60.1011,60000.0
2011-06-09 12:20:00,74.52,74.52,74.37,74.4,26200.0,60.1011,60.1011,59.9801,60.0043,26200.0
2011-06-09 12:30:00,74.41,74.44,74.28,74.34,27900.0,60.0123,60.0365,59.9075,59.9559,27900.0
2011-06-09 12:40:00,74.33,74.4,74.33,74.34,28600.0,59.9478,60.0043,59.9478,59.9559,28600.0
2011-06-09 12:50:00,74.34,74.35,74.29,74.31,32100.0,59.9559,59.9639,59.9156,59.9317,32100.0
2011-06-09 13:00:00,74.32,74.36,74.3,74.34,38700.0,59.9398,59.972,59.9236,59.9559,38700.0
2011-06-09 13:10:00,74.35,74.45,74.34,74.45,23000.0,59.9639,60.0446,59.9559,60.0446,23000.0
2011-06-09 13:20:00,74.43,74.5,74.42,74.43,23800.0,60.0285,60.0849,60.0204,60.0285,23800.0
2011-06-09 13:30:00,74.42,74.44,74.4,74.43,22800.0,60.0204,60.0365,60.0043,60.0285,22800.0
2011-06-09 13:40:00,74.43,74.48,74.39,74.41,35400.0,60.0285,60.0688,59.9962,60.0123,35400.0
2011-06-09 13:50:00,74.41,74.43,74.27,74.27,64100.0,60.0123,60.0285,59.8994,59.8994,64100.0
2011-06-09 14:00:00,74.27,74.33,74.25,74.29,24300.0,59.8994,59.9478,59.8833,59.9156,24300.0
2011-06-09 14:10:00,74.29,74.4,74.29,74.4,32800.0,59.9156,60.0043,59.9156,60.0043,32800.0
2011-06-09 14:20:00,74.39,74.4,74.32,74.35,35600.0,59.9962,60.0043,59.9398,59.9639,35600.0
2011-06-09 14:30:00,74.33,74.36,74.27,74.31,37500.0,59.9478,59.972,59.8994,59.9317,37500.0
2011-06-09 14:40:00,74.32,74.35,74.3,74.34,22100.0,59.9398,59.9639,59.9236,59.9559,22100.0
2011-06-09 14:50:00,74.35,74.46,74.35,74.46,49000.0,59.9639,60.0527,59.9639,60.0527,49000.0
2011-06-09 15:00:00,74.45,74.45,74.37,74.38,68000.0,60.0446,60.0446,59.9801,59.9881,68000.0
2011-06-09 15:10:00,74.39,74.48,74.38,74.39,51800.0,59.9962,60.0688,59.9881,59.9962,51800.0
2011-06-09 15:20:00,74.39,74.42,74.37,74.39,56700.0,59.9962,60.0204,59.9801,59.9962,56700.0
2011-06-09 15:30:00,74.41,74.42,74.3,74.32,81400.0,60.0123,60.0204,59.9236,59.9398,81400.0
2011-06-09 15:40:00,74.33,74.36,74.15,74.22,139700.0,59.9478,59.972,59.8026,59.8591,139700.0
2011-06-09 15:50:00,74.21,74.25,74.16,74.2,268300.0,59.851,59.8833,59.8107,59.843,268300.0
2011-06-10 09:30:00,73.81,74.0,73.54,73.59,182800.0,59.5284,59.6817,59.3107,59.351,182800.0
2011-06-10 09:40:00,73.56,73.63,73.42,73.59,96100.0,59.3268,59.3833,59.2139,59.351,96100.0
2011-06-10 09:50:00,73.6,73.6,73.38,73.43,100600.0,59.3591,59.3591,59.1816,59.222,100600.0
2011-06-10 10:00:00,73.43,73.49,73.15,73.18,156900.0,59.222,59.2703,58.9961,59.0203,156900.0
2011-06-10 10:10:00,73.18,73.21,73.08,73.12,117000.0,59.0203,59.0445,58.9397,58.9719,117000.0
2011-06-10 10:20:00,73.11,73.12,73.01,73.05,129600.0,58.9639,58.9719,58.8832,58.9155,129600.0
2011-06-10 10:30:00,73.04,73.1,72.96,73.03,109200.0,58.9074,58.9558,58.8429,58.8994,109200.0
2011-06-10 10:40:00,73.02,73.07,72.78,72.96,195000.0,58.8913,58.9316,58.6977,58.8429,195000.0
2011-06-10 10:50:00,72.96,73.02,72.8,72.88,81600.0,58.8429,58.8913,58.7139,58.7784,81600.0
2011-06-10 11:00:00,72.87,72.91,72.65,72.7,116000.0,58.7703,58.8026,58.5929,58.6332,116000.0
2011-06-10 11:10:00,72.7,72.94,72.61,72.94,105500.0,58.6332,58.8268,58.5606,58.8268,105500.0
2011-06-10 11:20:00,72.94,73.15,72.93,73.03,79800.0,58.8268,58.9961,58.8187,58.8994,79800.0
2011-06-10 11:30:00,73.04,73.13,73.0,73.02,63700.0,58.9074,58.98,58.8752,58.8913,63700.0
2011-06-10 11:40:00,73.02,73.17,73.0,73.17,51900.0,58.8913,59.0123,58.8752,59.0123,51900.0
2011-06-10 11:50:00,73.18,73.19,73.07,73.15,81200.0,59.0203,59.0284,58.9316,58.9961,81200.0
2011-06-10 12:00:00,73.16,73.25,73.1,73.13,71200.0,59.0042,59.0768,58.9558,58.98,71200.0
2011-06-10 12:10:00,73.14,73.16,73.04,73.16,57600.0,58.9881,59.0042,58.9074,59.0042,57600.0
2011-06-10 12:20:00,73.17,73.22,73.14,73.17,42500.0,59.0123,59.0526,58.9881,59.0123,42500.0
2011-06-10 12:30:00,73.18,73.3,73.14,73.3,88100.0,59.0203,59.1171,58.9881,59.1171,88100.0
2011-06-10 12:40:00,73.3,73.3,73.23,73.25,43600.0,59.1171,59.1171,59.0607,59.0768,43600.0
2011-06-10 12:50:00,73.25,73.31,73.25,73.3,27900.0,59.0768,59.1252,59.0768,59.1171,27900.0
2011-06-10 13:00:00,73.3,73.3,73.2,73.24,29600.0,59.1171,59.1171,59.0365,59.0687,29600.0
2011-06-10 13:10:00,73.24,73.25,73.13,73.17,39800.0,59.0687,59.0768,58.98,59.0123,39800.0
2011-06-10 13:20:00,73.17,73.24,73.17,73.24,37500.0,59.0123,59.0687,59.0123,59.0687,37500.0
2011-06-10 13:30:00,73.24,73.24,73.03,73.04,56000.0,59.0687,59.0687,58.8994,58.9074,56000.0
2011-06-10 13:40:00,73.03,73.06,72.93,73.0,68200.0,58.8994,58.9236,58.8187,58.8752,68200.0
2011-06-10 13:50:00,73.0,73.02,72.93,72.96,65000.0,58.8752,58.8913,58.8187,58.8429,65000.0
2011-06-10 14:00:00,72.97,73.28,72.97,73.16,102300.0,58.851,59.101,58.851,59.0042,102300.0
2011-06-10 14:10:00,73.17,73.21,73.12,73.13,96300.0,59.0123,59.0445,58.9719,58.98,96300.0
2011-06-10 14:20:00,73.14,73.19,72.99,73.07,101900.0,58.9881,59.0284,58.8671,58.9316,101900.0
2011-06-10 14:30:00,73.07,73.13,72.95,72.95,100500.0,58.9316,58.98,58.8348,58.8348,100500.0
2011-06-10 14:40:00,72.95,73.05,72.89,72.94,122900.0,58.8348,58.9155,58.7864,58.8268,122900.0
2011-06-10 14:50:00,72.94,73.21,72.92,73.21,105500.0,58.8268,59.0445,58.8106,59.0445,105500.0
2011-06-10 15:00:00,73.21,73.22,72.84,72.89,174100.0,59.0445,59.0526,58.7461,58.7864,174100.0
2011-06-10 15:10:00,72.89,73.06,72.88,73.02,132100.0,58.7864,58.9236,58.7784,58.8913,132100.0
2011-06-10 15:20:00,73.02,73.02,72.91,72.93,109700.0,58.8913,58.8913,58.8026,58.8187,109700.0
2011-06-10 15:30:00,72.92,72.99,72.85,72.88,166400.0,58.8106,58.8671,58.7542,58.7784,166400.0
2011-06-10 15:40:00,72.87,72.93,72.81,72.81,269400.0,58.7703,58.8187,58.7219,58.7219,269400.0
2011-06-10 15:50:00,72.81,72.82,72.63,72.7,689500.0,58.7219,58.73,58.5768,58.6332,689500.0
2011-06-13 09:30:00,73.06,73.31,72.94,73.13,167400.0,58.9236,59.1252,58.8268,58.98,167400.0
2011-06-13 09:40:00,73.1,73.35,73.08,73.14,74900.0,58.9558,59.1574,58.9397,58.9881,74900.0
2011-06-13 09:50:00,73.15,73.33,73.06,73.3,59300.0,58.9961,59.1413,58.9236,59.1171,59300.0
2011-06-13 10:00:00,73.3,73.31,73.11,73.24,94100.0,59.1171,59.1252,58.9639,59.0687,94100.0
2011-06-13 10:10:00,73.24,73.3,73.17,73.26,50900.0,59.0687,59.1171,59.0123,59.0849,50900.0
2011-06-13 10:20:00,73.26,73.37,73.22,73.34,37300.0,59.0849,59.1736,59.0526,59.1494,37300.0
2011-06-13 10:30:00,73.33,73.33,73.21,73.25,54500.0,59.1413,59.1413,59.0445,59.0768,54500.0
2011-06-13 10:40:00,73.26,73.38,73.22,73.37,70200.0,59.0849,59.1816,59.0526,59.1736,70200.0
2011-06-13 10:50:00,73.37,73.41,73.24,73.28,102600.0,59.1736,59.2058,59.0687,59.101,102600.0
2011-06-13 11:00:00,73.26,73.29,72.86,72.9,149400.0,59.0849,59.109,58.7622,58.7945,149400.0
2011-06-13 11:10:00,72.9,73.04,72.9,73.0,59700.0,58.7945,58.9074,58.7945,58.8752,59700.0
2011-06-13 11:20:00,73.0,73.21,72.94,73.13,69600.0,58.8752,59.0445,58.8268,58.98,69600.0
2011-06-13 11:30:00,73.12,73.14,72.97,73.0,57200.0,58.9719,58.9881,58.851,58.8752,57200.0
2011-06-13 11:40:00,72.99,73.08,72.91,72.96,47800.0,58.8671,58.9397,58.8026,58.8429,47800.0
2011-06-13 11:50:00,72.96,73.01,72.9,73.0,54600.0,58.8429,58.8832,58.7945,58.8752,54600.0
2011-06-13 12:00:00,72.99,73.07,72.95,72.98,110500.0,58.8671,58.9316,58.8348,58.859,110500.0
2011-06-13 12:10:00,72.99,73.01,72.89,72.92,54400.0,58.8671,58.8832,58.7864,58.8106,54400.0
2011-06-13 12:20:00,72.93,73.01,72.91,72.99,57300.0,58.8187,58.8832,58.8026,58.8671,57300.0
2011-06-13 12:30:00,73.0,73.12,72.98,73.07,80700.0,58.8752,58.9719,58.859,58.9316,80700.0
2011-06-13 12:40:00,73.06,73.06,72.95,73.01,44700.0,58.9236,58.9236,58.8348,58.8832,44700.0
2011-06-13 12:50:00,73.0,73.01,72.84,72.89,50700.0,58.8752,58.8832,58.7461,58.7864,50700.0
2011-06-13 13:00:00,72.89,72.89,72.69,72.82,98700.0,58.7864,58.7864,58.6251,58.73,98700.0
2011-06-13 13:10:00,72.81,73.0,72.76,72.99,83800.0,58.7219,58.8752,58.6816,58.8671,83800.0
2011-06-13 13:20:00,73.0,73.07,72.96,72.99,73300.0,58.8752,58.9316,58.8429,58.8671,73300.0
2011-06-13 13:30:00,72.98,73.02,72.91,72.98,28000.0,58.859,58.8913,58.8026,58.859,28000.0
2011-06-13 13:40:00,73.0,73.02,72.92,72.94,50200.0,58.8752,58.8913,58.8106,58.8268,50200.0
2011-06-13 13:50:00,72.94,73.2,72.9,73.16,75600.0,58.8268,59.0365,58.7945,59.0042,75600.0
2011-06-13 14:00:00,73.15,73.24,73.0,73.01,191700.0,58.9961,59.0687,58.8752,58.8832,191700.0
2011-06-13 14:10:00,73.01,73.03,72.95,72.99,128400.0,58.8832,58.8994,58.8348,58.8671,128400.0
2011-06-13 14:20:00,73.0,73.0,72.95,73.0,81100.0,58.8752,58.8752,58.8348,58.8752,81100.0
2011-06-13 14:30:00,72.99,73.0,72.86,72.97,127900.0,58.8671,58.8752,58.7622,58.851,127900.0
2011-06-13 14:40:00,72.98,73.02,72.95,73.01,210700.0,58.859,58.8913,58.8348,58.8832,210700.0
2011-06-13 14:50:00,73.03,73.03,72.86,72.87,57600.0,58.8994,58.8994,58.7622,58.7703,57600.0
2011-06-13 15:00:00,72.88,73.07,72.84,72.92,125100.0,58.7784,58.9316,58.7461,58.8106,125100.0
2011-06-13 15:10:00,72.92,72.97,72.82,72.95,88800.0,58.8106,58.851,58.73,58.8348,88800.0
2011-06-13 15:20:00,72.95,73.07,72.95,73.04,100900.0,58.8348,58.9316,58.8348,58.9074,100900.0
2011-06-13 15:30:00,73.03,73.05,72.91,72.95,126400.0,58.8994,58.9155,58.8026,58.8348,126400.0
2011-06-13 15:40:00,72.95,73.06,72.91,73.01,171800.0,58.8348,58.9236,58.8026,58.8832,171800.0
2011-06-13 15:50:00,73.01,73.09,72.92,72.93,235400.0,58.8832,58.9477,58.8106,58.8187,235400.0
2011-06-14 09:30:00,73.34,73.72,73.19,73.52,180900.0,59.1494,59.4558,59.0284,59.2945,180900.0
2011-06-14 09:40:00,73.51,73.79,73.45,73.76,89600.0,59.2865,59.5123,59.2381,59.4881,89600.0
2011-06-14 09:50:00,73.74,74.09,73.68,74.0,171800.0,59.472,59.7543,59.4236,59.6817,171800.0
2011-06-14 10:00:00,74.0,74.16,73.9,74.06,116600.0,59.6817,59.8107,59.601,59.7301,116600.0
2011-06-14 10:10:00,74.06,74.06,73.8,73.86,66200.0,59.7301,59.7301,59.5204,59.5688,66200.0
2011-06-14 10:20:00,73.86,74.23,73.86,74.17,72900.0,59.5688,59.8672,59.5688,59.8188,72900.0
2011-06-14 10:30:00,74.18,74.24,74.15,74.2,59400.0,59.8268,59.8752,59.8026,59.843,59400.0
2011-06-14 10:40:00,74.2,74.22,74.13,74.19,61000.0,59.843,59.8591,59.7865,59.8349,61000.0
2011-06-14 10:50:00,74.19,74.3,74.15,74.26,73100.0,59.8349,59.9236,59.8026,59.8914,73100.0
2011-06-14 11:00:00,74.26,74.29,74.16,74.24,48400.0,59.8914,59.9156,59.8107,59.8752,48400.0
2011-06-14 11:10:00,74.25,74.29,74.18,74.2,38500.0,59.8833,59.9156,59.8268,59.843,38500.0
2011-06-14 11:20:00,74.2,74.25,74.15,74.22,42800.0,59.843,59.8833,59.8026,59.8591,42800.0
2011-06-14 11:30:00,74.22,74.27,74.17,74.24,63000.0,59.8591,59.8994,59.8188,59.8752,63000.0
2011-06-14 11:40:00,74.22,74.3,74.22,74.25,60900.0,59.8591,59.9236,59.8591,59.8833,60900.0
2011-06-14 11:50:00,74.25,74.36,74.2,74.34,83700.0,59.8833,59.972,59.843,59.9559,83700.0
2011-06-14 12:00:00,74.34,74.34,74.24,74.28,63500.0,59.9559,59.9559,59.8752,59.9075,63500.0
2011-06-14 12:10:00,74.26,74.29,74.21,74.27,36100.0,59.8914,59.9156,59.851,59.8994,36100.0
2011-06-14 12:20:00,74.25,74.29,74.2,74.28,33400.0,59.8833,59.9156,59.843,59.9075,33400.0
2011-06-14 12:30:00,74.28,74.42,74.27,74.42,82500.0,59.9075,60.0204,59.8994,60.0204,82500.0
2011-06-14 12:40:00,74.42,74.47,74.41,74.43,42900.0,60.0204,60.0607,60.0123,60.0285,42900.0
2011-06-14 12:50:00,74.42,74.44,74.34,74.4,42400.0,60.0204,60.0365,59.9559,60.0043,42400.0
2011-06-14 13:00:00,74.37,74.41,74.3,74.34,46000.0,59.9801,60.0123,59.9236,59.9559,46000.0
2011-06-14 13:10:00,74.34,74.4,74.34,74.37,30500.0,59.9559,60.0043,59.9559,59.9801,30500.0
2011-06-14 13:20:00,74.38,74.55,74.36,74.54,71000.0,59.9881,60.1252,59.972,60.1172,71000.0
2011-06-14 13:30:00,74.54,74.67,74.53,74.66,98700.0,60.1172,60.222,60.1091,60.214,98700.0
2011-06-14 13:40:00,74.65,74.65,74.57,74.6,101900.0,60.2059,60.2059,60.1414,60.1656,101900.0
2011-06-14 13:50:00,74.61,74.63,74.54,74.56,88400.0,60.1736,60.1898,60.1172,60.1333,88400.0
2011-06-14 14:00:00,74.55,74.65,74.53,74.61,118000.0,60.1252,60.2059,60.1091,60.1736,118000.0
2011-06-14 14:10:00,74.62,74.69,74.61,74.68,70900.0,60.1817,60.2382,60.1736,60.2301,70900.0
2011-06-14 14:20:00,74.67,74.84,74.6,74.81,126900.0,60.222,60.3591,60.1656,60.3349,126900.0
2011-06-14 14:30:00,74.8,74.88,74.77,74.84,166100.0,60.3269,60.3914,60.3027,60.3591,166100.0
2011-06-14 14:40:00,74.84,74.98,74.84,74.98,151600.0,60.3591,60.472,60.3591,60.472,151600.0
2011-06-14 14:50:00,74.98,75.0,74.94,74.96,144300.0,60.472,60.4882,60.4398,60.4559,144300.0
2011-06-14 15:00:00,74.96,75.02,74.93,74.95,138200.0,60.4559,60.5043,60.4317,60.4479,138200.0
2011-06-14 15:10:00,74.95,75.02,74.94,74.98,118900.0,60.4479,60.5043,60.4398,60.472,118900.0
2011-06-14 15:20:00,74.98,74.99,74.82,74.85,184100.0,60.472,60.4801,60.343,60.3672,184100.0
2011-06-14 15:30:00,74.85,74.85,74.71,74.76,176300.0,60.3672,60.3672,60.2543,60.2946,176300.0
2011-06-14 15:40:00,74.76,74.79,74.66,74.72,245200.0,60.2946,60.3188,60.214,60.2624,245200.0
2011-06-14 15:50:00,74.72,74.74,74.62,74.64,551800.0,60.2624,60.2785,60.1817,60.1978,551800.0
2011-06-15 09:30:00,74.07,74.09,73.59,73.61,217600.0,59.7381,59.7543,59.351,59.3671,217600.0
2011-06-15 09:40:00,73.61,74.06,73.57,73.91,101300.0,59.3671,59.7301,59.3349,59.6091,101300.0
2011-06-15 09:50:00,73.93,74.27,73.93,74.16,105200.0,59.6252,59.8994,59.6252,59.8107,105200.0
2011-06-15 10:00:00,74.18,74.86,74.07,74.69,376200.0,59.8268,60.3753,59.7381,60.2382,376200.0
2011-06-15 10:10:00,74.7,74.98,74.68,74.82,188000.0,60.2462,60.472,60.2301,60.343,188000.0
2011-06-15 10:20:00,74.8,74.92,74.75,74.89,140900.0,60.3269,60.4237,60.2866,60.3995,140900.0
2011-06-15 10:30:00,74.88,75.04,74.78,74.79,266000.0,60.3914,60.5204,60.3107,60.3188,266000.0
2011-06-15 10:40:00,74.8,75.17,74.76,75.17,239400.0,60.3269,60.6253,60.2946,60.6253,239400.0
2011-06-15 10:50:00,75.16,75.44,75.13,75.37,249700.0,60.6172,60.843,60.593,60.7866,249700.0
2011-06-15 11:00:00,75.4,75.51,75.34,75.39,196300.0,60.8108,60.8995,60.7624,60.8027,196300.0
2011-06-15 11:10:00,75.39,75.41,75.23,75.26,124900.0,60.8027,60.8188,60.6737,60.6979,124900.0
2011-06-15 11:20:00,75.26,75.4,75.23,75.29,90400.0,60.6979,60.8108,60.6737,60.7221,90400.0
2011-06-15 11:30:00,75.29,75.29,74.7,74.73,156900.0,60.7221,60.7221,60.2462,60.2704,156900.0
2011-06-15 11:40:00,74.72,74.89,74.68,74.73,117800.0,60.2624,60.3995,60.2301,60.2704,117800.0
2011-06-15 11:50:00,74.72,74.72,74.42,74.56,193400.0,60.2624,60.2624,60.0204,60.1333,193400.0
2011-06-15 12:00:00,74.56,74.57,74.29,74.3,127200.0,60.1333,60.1414,59.9156,59.9236,127200.0
2011-06-15 12:10:00,74.3,74.42,74.16,74.18,92200.0,59.9236,60.0204,59.8107,59.8268,92200.0
2011-06-15 12:20:00,74.18,74.24,73.86,74.13,178300.0,59.8268,59.8752,59.5688,59.7865,178300.0
2011-06-15 12:30:00,74.14,74.14,74.01,74.04,60500.0,59.7946,59.7946,59.6897,59.7139,60500.0
2011-06-15 12:40:00,74.05,74.32,74.04,74.3,111700.0,59.722,59.9398,59.7139,59.9236,111700.0
2011-06-15 12:50:00,74.32,74.44,74.16,74.22,97300.0,59.9398,60.0365,59.8107,59.8591,97300.0
2011-06-15 13:00:00,74.23,74.34,74.11,74.13,90000.0,59.8672,59.9559,59.7704,59.7865,90000.0
2011-06-15 13:10:00,74.11,74.14,74.01,74.03,67600.0,59.7704,59.7946,59.6897,59.7059,67600.0
2011-06-15 13:20:00,74.03,74.12,73.97,74.1,75300.0,59.7059,59.7785,59.6575,59.7623,75300.0
2011-06-15 13:30:00,74.1,74.1,73.87,73.99,79700.0,59.7623,59.7623,59.5768,59.6736,79700.0
2011-06-15 13:40:00,73.98,74.09,73.93,73.98,62200.0,59.6655,59.7543,59.6252,59.6655,62200.0
2011-06-15 13:50:00,73.97,74.1,73.92,74.04,63400.0,59.6575,59.7623,59.6171,59.7139,63400.0
2011-06-15 14:00:00,74.06,74.28,74.04,74.23,118000.0,59.7301,59.9075,59.7139,59.8672,118000.0
2011-06-15 14:10:00,74.21,74.27,74.19,74.25,147700.0,59.851,59.8994,59.8349,59.8833,147700.0
2011-06-15 14:20:00,74.25,74.26,74.07,74.08,100500.0,59.8833,59.8914,59.7381,59.7462,100500.0
2011-06-15 14:30:00,74.08,74.17,74.03,74.06,197200.0,59.7462,59.8188,59.7059,59.7301,197200.0
2011-06-15 14:40:00,74.06,74.06,73.85,73.98,152000.0,59.7301,59.7301,59.5607,59.6655,152000.0
2011-06-15 14:50:00,73.97,73.98,73.79,73.81,143600.0,59.6575,59.6655,59.5123,59.5284,143600.0
2011-06-15 15:00:00,73.82,73.9,73.75,73.79,134700.0,59.5365,59.601,59.48,59.5123,134700.0
2011-06-15 15:10:00,73.79,73.8,73.69,73.76,117300.0,59.5123,59.5204,59.4317,59.4881,117300.0
2011-06-15 15:20:00,73.76,73.91,73.7,73.89,199000.0,59.4881,59.6091,59.4397,59.593,199000.0
2011-06-15 15:30:00,73.91,73.91,73.79,73.89,132200.0,59.6091,59.6091,59.5123,59.593,132200.0
2011-06-15 15:40:00,73.9,74.07,73.89,73.93,199500.0,59.601,59.7381,59.593,59.6252,199500.0
2011-06-15 15:50:00,73.92,73.92,73.81,73.84,364100.0,59.6171,59.6171,59.5284,59.5526,364100.0
2011-06-16 09:30:00,73.73,74.39,73.73,74.37,152100.0,59.4639,59.9962,59.4639,59.9801,152100.0
2011-06-16 09:40:00,74.39,74.58,74.23,74.34,222200.0,59.9962,60.1494,59.8672,59.9559,222200.0
2011-06-16 09:50:00,74.33,74.43,74.02,74.06,98900.0,59.9478,60.0285,59.6978,59.7301,98900.0
2011-06-16 10:00:00,74.03,74.04,73.45,73.87,322000.0,59.7059,59.7139,59.2381,59.5768,322000.0
2011-06-16 10:10:00,73.9,74.24,73.64,74.08,143600.0,59.601,59.8752,59.3913,59.7462,143600.0
2011-06-16 10:20:00,74.06,74.11,73.93,73.99,109300.0,59.7301,59.7704,59.6252,59.6736,109300.0
2011-06-16 10:30:00,74.0,74.26,74.0,74.23,90700.0,59.6817,59.8914,59.6817,59.8672,90700.0
2011-06-16 10:40:00,74.24,74.3,74.22,74.27,85900.0,59.8752,59.9236,59.8591,59.8994,85900.0
2011-06-16 10:50:00,74.27,74.33,74.13,74.14,66300.0,59.8994,59.9478,59.7865,59.7946,66300.0
2011-06-16 11:00:00,74.15,74.15,73.95,74.09,119800.0,59.8026,59.8026,59.6413,59.7543,119800.0
2011-06-16 11:10:00,74.08,74.31,74.04,74.31,114500.0,59.7462,59.9317,59.7139,59.9317,114500.0
2011-06-16 11:20:00,74.32,74.55,74.21,74.49,99300.0,59.9398,60.1252,59.851,60.0769,99300.0
2011-06-16 11:30:00,74.52,74.56,74.39,74.42,76700.0,60.1011,60.1333,59.9962,60.0204,76700.0
2011-06-16 11:40:00,74.41,74.41,74.27,74.27,70600.0,60.0123,60.0123,59.8994,59.8994,70600.0
2011-06-16 11:50:00,74.27,74.31,74.19,74.23,53300.0,59.8994,59.9317,59.8349,59.8672,53300.0
2011-06-16 12:00:00,74.23,74.38,74.22,74.3,60900.0,59.8672,59.9881,59.8591,59.9236,60900.0
2011-06-16 12:10:00,74.3,74.31,74.19,74.28,42300.0,59.9236,59.9317,59.8349,59.9075,42300.0
2011-06-16 12:20:00,74.25,74.43,74.25,74.37,63700.0,59.8833,60.0285,59.8833,59.9801,63700.0
2011-06-16 12:30:00,74.38,74.44,74.34,74.37,61800.0,59.9881,60.0365,59.9559,59.9801,61800.0
2011-06-16 12:40:00,74.37,74.42,74.34,74.36,41300.0,59.9801,60.0204,59.9559,59.972,41300.0
2011-06-16 12:50:00,74.36,74.45,74.35,74.35,55900.0,59.972,60.0446,59.9639,59.9639,55900.0
2011-06-16 13:00:00,74.35,74.35,74.2,74.23,52100.0,59.9639,59.9639,59.843,59.8672,52100.0
2011-06-16 13:10:00,74.25,74.33,74.18,74.31,70900.0,59.8833,59.9478,59.8268,59.9317,70900.0
2011-06-16 13:20:00,74.31,74.34,74.22,74.24,80000.0,59.9317,59.9559,59.8591,59.8752,80000.0
2011-06-16 13:30:00,74.23,74.28,74.19,74.23,67100.0,59.8672,59.9075,59.8349,59.8672,67100.0
2011-06-16 13:40:00,74.22,74.24,74.03,74.09,94800.0,59.8591,59.8752,59.7059,59.7543,94800.0
2011-06-16 13:50:00,74.1,74.1,73.81,73.81,84900.0,59.7623,59.7623,59.5284,59.5284,84900.0
2011-06-16 14:00:00,73.8,73.9,73.78,73.79,73000.0,59.5204,59.601,59.5042,59.5123,73000.0
2011-06-16 14:10:00,73.78,73.81,73.65,73.65,79600.0,59.5042,59.5284,59.3994,59.3994,79600.0
2011-06-16 14:20:00,73.65,73.72,73.61,73.69,74600.0,59.3994,59.4558,59.3671,59.4317,74600.0
2011-06-16 14:30:00,73.69,73.69,73.54,73.57,74800.0,59.4317,59.4317,59.3107,59.3349,74800.0
2011-06-16 14:40:00,73.58,73.65,73.54,73.55,121400.0,59.3429,59.3994,59.3107,59.3187,121400.0
2011-06-16 14:50:00,73.55,73.77,73.54,73.7,131200.0,59.3187,59.4962,59.3107,59.4397,131200.0
2011-06-16 15:00:00,73.7,73.77,73.62,73.75,88500.0,59.4397,59.4962,59.3752,59.48,88500.0
2011-06-16 15:10:00,73.75,73.84,73.72,73.73,93100.0,59.48,59.5526,59.4558,59.4639,93100.0
2011-06-16 15:20:00,73.72,73.88,73.72,73.75,119300.0,59.4558,59.5849,59.4558,59.48,119300.0
2011-06-16 15:30:00,73.75,73.97,73.72,73.94,140700.0,59.48,59.6575,59.4558,59.6333,140700.0
2011-06-16 15:40:00,73.95,74.0,73.88,73.95,194700.0,59.6413,59.6817,59.5849,59.6413,194700.0
2011-06-16 15:50:00,73.95,74.07,73.94,73.99,298800.0,59.6413,59.7381,59.6333,59.6736,298800.0
2011-06-17 09:30:00,74.62,74.93,74.47,74.53,1387800.0,60.1817,60.4317,60.0607,60.1091,1387800.0
2011-06-17 09:40:00,74.51,74.7,74.45,74.61,97400.0,60.093,60.2462,60.0446,60.1736,97400.0
2011-06-17 09:50:00,74.58,74.74,74.49,74.64,86600.0,60.1494,60.2785,60.0769,60.1978,86600.0
2011-06-17 10:00:00,74.7,74.89,74.65,74.78,157000.0,60.2462,60.3995,60.2059,60.3107,157000.0
2011-06-17 10:10:00,74.78,74.91,74.74,74.79,88700.0,60.3107,60.4156,60.2785,60.3188,88700.0
2011-06-17 10:20:00,74.78,74.81,74.57,74.69,78900.0,60.3107,60.3349,60.1414,60.2382,78900.0
2011-06-17 10:30:00,74.7,74.8,74.63,74.78,81800.0,60.2462,60.3269,60.1898,60.3107,81800.0
2011-06-17 10:40:00,74.78,74.88,74.73,74.84,74400.0,60.3107,60.3914,60.2704,60.3591,74400.0
2011-06-17 10:50:00,74.84,74.86,74.59,74.6,91800.0,60.3591,60.3753,60.1575,60.1656,91800.0
2011-06-17 11:00:00,74.6,74.67,74.33,74.35,150000.0,60.1656,60.222,59.9478,59.9639,150000.0
2011-06-17 11:10:00,74.35,74.5,74.32,74.45,104500.0,59.9639,60.0849,59.9398,60.0446,104500.0
2011-06-17 11:20:00,74.45,74.45,74.21,74.31,100200.0,60.0446,60.0446,59.851,59.9317,100200.0
2011-06-17 11:30:00,74.32,74.41,74.26,74.4,81700.0,59.9398,60.0123,59.8914,60.0043,81700.0
2011-06-17 11:40:00,74.39,74.52,74.34,74.52,51400.0,59.9962,60.1011,59.9559,60.1011,51400.0
2011-06-17 11:50:00,74.52,74.68,74.5,74.62,62800.0,60.1011,60.2301,60.0849,60.1817,62800.0
2011-06-17 12:00:00,74.63,74.67,74.53,74.59,47200.0,60.1898,60.222,60.1091,60.1575,47200.0
2011-06-17 12:10:00,74.58,74.6,74.4,74.41,96600.0,60.1494,60.1656,60.0043,60.0123,96600.0
2011-06-17 12:20:00,74.41,74.46,74.31,74.45,65300.0,60.0123,60.0527,59.9317,60.0446,65300.0
2011-06-17 12:30:00,74.47,74.51,74.37,74.42,56400.0,60.0607,60.093,59.9801,60.0204,56400.0
2011-06-17 12:40:00,74.42,74.44,74.29,74.33,36800.0,60.0204,60.0365,59.9156,59.9478,36800.0
2011-06-17 12:50:00,74.33,74.36,74.13,74.2,45200.0,59.9478,59.972,59.7865,59.843,45200.0
2011-06-17 13:00:00,74.2,74.25,74.15,74.23,117800.0,59.843,59.8833,59.8026,59.8672,117800.0
2011-06-17 13:10:00,74.23,74.24,74.11,74.12,37000.0,59.8672,59.8752,59.7704,59.7785,37000.0
2011-06-17 13:20:00,74.11,74.17,74.07,74.17,26600.0,59.7704,59.8188,59.7381,59.8188,26600.0
2011-06-17 13:30:00,74.18,74.33,74.17,74.33,35600.0,59.8268,59.9478,59.8188,59.9478,35600.0
2011-06-17 13:40:00,74.33,74.37,74.2,74.22,50600.0,59.9478,59.9801,59.843,59.8591,50600.0
2011-06-17 13:50:00,74.22,74.22,74.0,74.01,80500.0,59.8591,59.8591,59.6817,59.6897,80500.0
2011-06-17 14:00:00,74.0,74.11,73.99,73.99,73500.0,59.6817,59.7704,59.6736,59.6736,73500.0
2011-06-17 14:10:00,74.0,74.19,73.97,74.18,72100.0,59.6817,59.8349,59.6575,59.8268,72100.0
2011-06-17 14:20:00,74.17,74.34,74.15,74.31,51400.0,59.8188,59.9559,59.8026,59.9317,51400.0
2011-06-17 14:30:00,74.32,74.33,74.18,74.22,43800.0,59.9398,59.9478,59.8268,59.8591,43800.0
2011-06-17 14:40:00,74.23,74.26,74.13,74.23,52300.0,59.8672,59.8914,59.7865,59.8672,52300.0
2011-06-17 14:50:00,74.22,74.25,74.1,74.11,74700.0,59.8591,59.8833,59.7623,59.7704,74700.0
2011-06-17 15:00:00,74.11,74.16,74.07,74.08,91600.0,59.7704,59.8107,59.7381,59.7462,91600.0
2011-06-17 15:10:00,74.07,74.07,73.76,73.92,225300.0,59.7381,59.7381,59.4881,59.6171,225300.0
2011-06-17 15:20:00,73.92,74.12,73.85,74.08,123000.0,59.6171,59.7785,59.5607,59.7462,123000.0
2011-06-17 15:30:00,74.08,74.25,74.08,74.2,121800.0,59.7462,59.8833,59.7462,59.843,121800.0
2011-06-17 15:40:00,74.2,74.32,74.18,74.25,148400.0,59.843,59.9398,59.8268,59.8833,148400.0
2011-06-17 15:50:00,74.25,74.32,74.15,74.17,252400.0,59.8833,59.9398,59.8026,59.8188,252400.0
2011-06-20 09:30:00,73.96,73.96,73.51,73.59,217100.0,59.6494,59.6494,59.2865,59.351,217100.0
2011-06-20 09:40:00,73.61,74.11,73.6,74.04,117700.0,59.3671,59.7704,59.3591,59.7139,117700.0
2011-06-20 09:50:00,74.04,74.13,73.97,74.05,122300.0,59.7139,59.7865,59.6575,59.722,122300.0
2011-06-20 10:00:00,74.05,74.2,73.94,73.96,144700.0,59.722,59.843,59.6333,59.6494,144700.0
2011-06-20 10:10:00,73.96,73.96,73.74,73.81,189200.0,59.6494,59.6494,59.472,59.5284,189200.0
2011-06-20 10:20:00,73.81,73.88,73.71,73.8,129800.0,59.5284,59.5849,59.4478,59.5204,129800.0
2011-06-20 10:30:00,73.79,74.0,73.79,73.96,116800.0,59.5123,59.6817,59.5123,59.6494,116800.0
2011-06-20 10:40:00,73.95,74.07,73.91,74.0,102200.0,59.6413,59.7381,59.6091,59.6817,102200.0
2011-06-20 10:50:00,73.99,74.06,73.93,73.94,110600.0,59.6736,59.7301,59.6252,59.6333,110600.0
2011-06-20 11:00:00,73.95,74.04,73.94,73.98,106400.0,59.6413,59.7139,59.6333,59.6655,106400.0
2011-06-20 11:10:00,73.98,74.15,73.98,74.06,88800.0,59.6655,59.8026,59.6655,59.7301,88800.0
2011-06-20 11:20:00,74.05,74.33,74.05,74.33,100700.0,59.722,59.9478,59.722,59.9478,100700.0
2011-06-20 11:30:00,74.32,74.47,74.32,74.44,96800.0,59.9398,60.0607,59.9398,60.0365,96800.0
2011-06-20 11:40:00,74.43,74.58,74.42,74.5,83900.0,60.0285,60.1494,60.0204,60.0849,83900.0
2011-06-20 11:50:00,74.52,74.54,74.39,74.39,62000.0,60.1011,60.1172,59.9962,59.9962,62000.0
2011-06-20 12:00:00,74.4,74.45,74.34,74.35,76400.0,60.0043,60.0446,59.9559,59.9639,76400.0
2011-06-20 12:10:00,74.36,74.48,74.35,74.48,47000.0,59.972,60.0688,59.9639,60.0688,47000.0
2011-06-20 12:20:00,74.46,74.55,74.44,74.52,55000.0,60.0527,60.1252,60.0365,60.1011,55000.0
2011-06-20 12:30:00,74.52,74.52,74.39,74.4,34500.0,60.1011,60.1011,59.9962,60.0043,34500.0
2011-06-20 12:40:00,74.41,74.47,74.4,74.46,24600.0,60.0123,60.0607,60.0043,60.0527,24600.0
2011-06-20 12:50:00,74.46,74.48,74.37,74.42,47700.0,60.0527,60.0688,59.9801,60.0204,47700.0
2011-06-20 13:00:00,74.42,74.46,74.36,74.46,43900.0,60.0204,60.0527,59.972,60.0527,43900.0
2011-06-20 13:10:00,74.47,74.49,74.42,74.48,28200.0,60.0607,60.0769,60.0204,60.0688,28200.0
2011-06-20 13:20:00,74.49,74.53,74.45,74.52,35600.0,60.0769,60.1091,60.0446,60.1011,35600.0
2011-06-20 13:30:00,74.52,74.54,74.46,74.49,47700.0,60.1011,60.1172,60.0527,60.0769,47700.0
2011-06-20 13:40:00,74.49,74.52,74.39,74.41,36900.0,60.0769,60.1011,59.9962,60.0123,36900.0
2011-06-20 13:50:00,74.4,74.45,74.37,74.41,39400.0,60.0043,60.0446,59.9801,60.0123,39400.0
2011-06-20 14:00:00,74.42,74.56,74.41,74.53,35800.0,60.0204,60.1333,60.0123,60.1091,35800.0
2011-06-20 14:10:00,74.52,74.53,74.46,74.52,36300.0,60.1011,60.1091,60.0527,60.1011,36300.0
2011-06-20 14:20:00,74.52,74.52,74.38,74.43,41900.0,60.1011,60.1011,59.9881,60.0285,41900.0
2011-06-20 14:30:00,74.44,74.73,74.42,74.72,123200.0,60.0365,60.2704,60.0204,60.2624,123200.0
2011-06-20 14:40:00,74.71,74.8,74.67,74.67,101100.0,60.2543,60.3269,60.222,60.222,101100.0
2011-06-20 14:50:00,74.66,74.72,74.66,74.71,41100.0,60.214,60.2624,60.214,60.2543,41100.0
2011-06-20 15:00:00,74.7,74.77,74.67,74.69,75100.0,60.2462,60.3027,60.222,60.2382,75100.0
2011-06-20 15:10:00,74.67,74.69,74.48,74.48,122600.0,60.222,60.2382,60.0688,60.0688,122600.0
2011-06-20 15:20:00,74.48,74.58,74.46,74.57,110800.0,60.0688,60.1494,60.0527,60.1414,110800.0
2011-06-20 15:30:00,74.57,74.7,74.56,74.66,107100.0,60.1414,60.2462,60.1333,60.214,107100.0
2011-06-20 15:40:00,74.66,74.67,74.43,74.49,233000.0,60.214,60.222,60.0285,60.0769,233000.0
2011-06-20 15:50:00,74.5,74.56,74.45,74.53,283300.0,60.0849,60.1333,60.0446,60.1091,283300.0
2011-06-21 09:30:00,75.02,75.02,74.7,74.73,141600.0,60.5043,60.5043,60.2462,60.2704,141600.0
2011-06-21 09:40:00,74.74,74.85,74.07,74.14,195900.0,60.2785,60.3672,59.7381,59.7946,195900.0
2011-06-21 09:50:00,74.15,74.32,73.83,74.25,200200.0,59.8026,59.9398,59.5446,59.8833,200200.0
2011-06-21 10:00:00,74.28,74.46,74.25,74.33,198400.0,59.9075,60.0527,59.8833,59.9478,198400.0
2011-06-21 10:10:00,74.32,74.32,74.2,74.23,117600.0,59.9398,59.9398,59.843,59.8672,117600.0
2011-06-21 10:20:00,74.23,74.25,74.09,74.1,135800.0,59.8672,59.8833,59.7543,59.7623,135800.0
2011-06-21 10:30:00,74.09,74.11,74.0,74.05,128700.0,59.7543,59.7704,59.6817,59.722,128700.0
2011-06-21 10:40:00,74.06,74.18,74.04,74.1,95300.0,59.7301,59.8268,59.7139,59.7623,95300.0
2011-06-21 10:50:00,74.1,74.11,73.82,73.94,137500.0,59.7623,59.7704,59.5365,59.6333,137500.0
2011-06-21 11:00:00,73.95,73.99,73.8,73.93,170800.0,59.6413,59.6736,59.5204,59.6252,170800.0
2011-06-21 11:10:00,73.93,74.08,73.93,73.97,87700.0,59.6252,59.7462,59.6252,59.6575,87700.0
2011-06-21 11:20:00,73.96,74.1,73.95,74.05,142600.0,59.6494,59.7623,59.6413,59.722,142600.0
2011-06-21 11:30:00,74.06,74.36,74.05,74.33,133600.0,59.7301,59.972,59.722,59.9478,133600.0
2011-06-21 11:40:00,74.33,74.35,74.27,74.31,115700.0,59.9478,59.9639,59.8994,59.9317,115700.0
2011-06-21 11:50:00,74.31,74.33,74.12,74.15,115500.0,59.9317,59.9478,59.7785,59.8026,115500.0
2011-06-21 12:00:00,74.15,74.3,74.1,74.27,97300.0,59.8026,59.9236,59.7623,59.8994,97300.0
2011-06-21 12:10:00,74.26,74.26,74.11,74.22,115400.0,59.8914,59.8914,59.7704,59.8591,115400.0
2011-06-21 12:20:00,74.21,74.3,74.14,74.17,108400.0,59.851,59.9236,59.7946,59.8188,108400.0
2011-06-21 12:30:00,74.17,74.2,74.11,74.13,60200.0,59.8188,59.843,59.7704,59.7865,60200.0
2011-06-21 12:40:00,74.13,74.25,74.1,74.24,43200.0,59.7865,59.8833,59.7623,59.8752,43200.0
2011-06-21 12:50:00,74.25,74.28,74.2,74.23,42800.0,59.8833,59.9075,59.843,59.8672,42800.0
2011-06-21 13:00:00,74.23,74.31,74.18,74.19,86000.0,59.8672,59.9317,59.8268,59.8349,86000.0
2011-06-21 13:10:00,74.2,74.2,74.11,74.11,69400.0,59.843,59.843,59.7704,59.7704,69400.0
2011-06-21 13:20:00,74.12,74.17,74.0,74.14,173400.0,59.7785,59.8188,59.6817,59.7946,173400.0
2011-06-21 13:30:00,74.14,74.21,74.13,74.13,47200.0,59.7946,59.851,59.7865,59.7865,47200.0
2011-06-21 13:40:00,74.13,74.14,74.05,74.09,96300.0,59.7865,59.7946,59.722,59.7543,96300.0
2011-06-21 13:50:00,74.09,74.09,73.97,73.99,50000.0,59.7543,59.7543,59.6575,59.6736,50000.0
2011-06-21 14:00:00,73.99,74.06,73.98,74.01,101200.0,59.6736,59.7301,59.6655,59.6897,101200.0
2011-06-21 14:10:00,74.01,74.02,73.95,74.0,118200.0,59.6897,59.6978,59.6413,59.6817,118200.0
2011-06-21 14:20:00,74.01,74.15,74.01,74.11,94900.0,59.6897,59.8026,59.6897,59.7704,94900.0
2011-06-21 14:30:00,74.11,74.22,74.05,74.22,167700.0,59.7704,59.8591,59.722,59.8591,167700.0
2011-06-21 14:40:00,74.22,74.24,74.14,74.22,129100.0,59.8591,59.8752,59.7946,59.8591,129100.0
2011-06-21 14:50:00,74.22,74.23,74.05,74.08,129900.0,59.8591,59.8672,59.722,59.7462,129900.0
2011-06-21 15:00:00,74.07,74.12,74.04,74.1,106400.0,59.7381,59.7785,59.7139,59.7623,106400.0
2011-06-21 15:10:00,74.09,74.09,74.0,74.06,99200.0,59.7543,59.7543,59.6817,59.7301,99200.0
2011-06-21 15:20:00,74.05,74.11,73.98,74.0,115300.0,59.722,59.7704,59.6655,59.6817,115300.0
2011-06-21 15:30:00,74.01,74.02,73.97,74.01,145300.0,59.6897,59.6978,59.6575,59.6897,145300.0
2011-06-21 15:40:00,74.01,74.04,73.98,74.01,300400.0,59.6897,59.7139,59.6655,59.6897,300400.0
2011-06-21 15:50:00,74.01,74.03,73.93,73.97,358100.0,59.6897,59.7059,59.6252,59.6575,358100.0
2011-06-22 09:30:00,73.59,73.66,73.2,73.26,221800.0,59.351,59.4075,59.0365,59.0849,221800.0
2011-06-22 09:40:00,73.26,73.4,73.12,73.16,217900.0,59.0849,59.1978,58.9719,59.0042,217900.0
2011-06-22 09:50:00,73.15,73.23,72.9,72.99,286000.0,58.9961,59.0607,58.7945,58.8671,286000.0
2011-06-22 10:00:00,72.96,73.33,72.94,72.96,229600.0,58.8429,59.1413,58.8268,58.8429,229600.0
2011-06-22 10:10:00,72.94,73.03,72.86,72.94,181400.0,58.8268,58.8994,58.7622,58.8268,181400.0
2011-06-22 10:20:00,72.94,72.95,72.8,72.81,179200.0,58.8268,58.8348,58.7139,58.7219,179200.0
2011-06-22 10:30:00,72.8,72.98,72.8,72.84,220500.0,58.7139,58.859,58.7139,58.7461,220500.0
2011-06-22 10:40:00,72.83,73.09,72.81,73.02,206500.0,58.7381,58.9477,58.7219,58.8913,206500.0
2011-06-22 10:50:00,73.01,73.18,72.93,73.12,163400.0,58.8832,59.0203,58.8187,58.9719,163400.0
2011-06-22 11:00:00,73.11,73.21,73.09,73.13,158900.0,58.9639,59.0445,58.9477,58.98,158900.0
2011-06-22 11:10:00,73.14,73.14,72.87,72.94,163100.0,58.9881,58.9881,58.7703,58.8268,163100.0
2011-06-22 11:20:00,72.94,73.0,72.9,72.95,85600.0,58.8268,58.8752,58.7945,58.8348,85600.0
2011-06-22 11:30:00,72.95,73.02,72.89,73.0,129400.0,58.8348,58.8913,58.7864,58.8752,129400.0
2011-06-22 11:40:00,73.0,73.01,72.92,72.95,70100.0,58.8752,58.8832,58.8106,58.8348,70100.0
2011-06-22 11:50:00,72.94,72.99,72.93,72.98,63600.0,58.8268,58.8671,58.8187,58.859,63600.0
2011-06-22 12:00:00,72.98,73.0,72.93,72.99,62200.0,58.859,58.8752,58.8187,58.8671,62200.0
2011-06-22 12:10:00,73.0,73.01,72.95,72.98,89400.0,58.8752,58.8832,58.8348,58.859,89400.0
2011-06-22 12:20:00,72.97,72.99,72.92,72.98,69600.0,58.851,58.8671,58.8106,58.859,69600.0
2011-06-22 12:30:00,72.97,72.97,72.83,72.85,89500.0,58.851,58.851,58.7381,58.7542,89500.0
2011-06-22 12:40:00,72.85,72.92,72.83,72.86,80100.0,58.7542,58.8106,58.7381,58.7622,80100.0
2011-06-22 12:50:00,72.88,72.99,72.85,72.9,56800.0,58.7784,58.8671,58.7542,58.7945,56800.0
2011-06-22 13:00:00,72.9,72.9,72.8,72.81,103800.0,58.7945,58.7945,58.7139,58.7219,103800.0
2011-06-22 13:10:00,72.81,72.88,72.75,72.82,86200.0,58.7219,58.7784,58.6735,58.73,86200.0
2011-06-22 13:20:00,72.82,72.85,72.76,72.82,57600.0,58.73,58.7542,58.6816,58.73,57600.0
2011-06-22 13:30:00,72.81,72.92,72.81,72.82,89500.0,58.7219,58.8106,58.7219,58.73,89500.0
2011-06-22 13:40:00,72.82,72.85,72.79,72.81,53600.0,58.73,58.7542,58.7058,58.7219,53600.0
2011-06-22 13:50:00,72.8,72.82,72.7,72.71,122800.0,58.7139,58.73,58.6332,58.6413,122800.0
2011-06-22 14:00:00,72.7,72.72,72.55,72.62,259800.0,58.6332,58.6493,58.5122,58.5687,259800.0
2011-06-22 14:10:00,72.61,72.7,72.55,72.56,127300.0,58.5606,58.6332,58.5122,58.5203,127300.0
2011-06-22 14:20:00,72.55,72.63,72.47,72.49,204900.0,58.5122,58.5768,58.4477,58.4638,204900.0
2011-06-22 14:30:00,72.48,72.57,72.45,72.47,134300.0,58.4558,58.5284,58.4316,58.4477,134300.0
2011-06-22 14:40:00,72.48,72.65,72.43,72.63,154200.0,58.4558,58.5929,58.4155,58.5768,154200.0
2011-06-22 14:50:00,72.64,72.65,72.35,72.4,181500.0,58.5848,58.5929,58.3509,58.3913,181500.0
2011-06-22 15:00:00,72.4,72.54,72.37,72.5,311300.0,58.3913,58.5042,58.3671,58.4719,311300.0
2011-06-22 15:10:00,72.5,72.51,72.36,72.39,234200.0,58.4719,58.48,58.359,58.3832,234200.0
2011-06-22 15:20:00,72.39,72.46,72.26,72.33,229700.0,58.3832,58.4396,58.2783,58.3348,229700.0
2011-06-22 15:30:00,72.32,72.36,72.22,72.29,314600.0,58.3267,58.359,58.2461,58.3025,314600.0
2011-06-22 15:40:00,72.28,72.29,72.11,72.17,435200.0,58.2945,58.3025,58.1574,58.2058,435200.0
2011-06-22 15:50:00,72.17,72.24,72.06,72.14,621400.0,58.2058,58.2622,58.117,58.1816,621400.0
2011-06-23 09:30:00,71.26,71.3,70.41,70.74,589100.0,57.4718,57.5041,56.7863,57.0525,589100.0
2011-06-23 09:40:00,70.74,71.17,70.58,71.03,329200.0,57.0525,57.3992,56.9234,57.2863,329200.0
2011-06-23 09:50:00,71.03,71.03,70.52,70.77,226500.0,57.2863,57.2863,56.875,57.0766,226500.0
2011-06-23 10:00:00,70.79,71.06,70.73,71.0,216200.0,57.0928,57.3105,57.0444,57.2621,216200.0
2011-06-23 10:10:00,71.0,71.04,70.52,70.55,208700.0,57.2621,57.2944,56.875,56.8992,208700.0
2011-06-23 10:20:00,70.54,70.65,70.31,70.57,225400.0,56.8911,56.9799,56.7057,56.9153,225400.0
2011-06-23 10:30:00,70.56,70.66,70.35,70.58,195000.0,56.9073,56.9879,56.7379,56.9234,195000.0
2011-06-23 10:40:00,70.58,70.64,70.33,70.44,175200.0,56.9234,56.9718,56.7218,56.8105,175200.0
2011-06-23 10:50:00,70.44,70.71,70.29,70.62,163200.0,56.8105,57.0283,56.6895,56.9557,163200.0
2011-06-23 11:00:00,70.63,70.71,70.43,70.7,164200.0,56.9637,57.0283,56.8024,57.0202,164200.0
2011-06-23 11:10:00,70.71,70.71,70.53,70.56,118000.0,57.0283,57.0283,56.8831,56.9073,118000.0
2011-06-23 11:20:00,70.56,70.69,70.48,70.67,167900.0,56.9073,57.0121,56.8428,56.996,167900.0
2011-06-23 11:30:00,70.65,70.91,70.63,70.76,228700.0,56.9799,57.1896,56.9637,57.0686,228700.0
2011-06-23 11:40:00,70.75,70.99,70.75,70.94,101000.0,57.0605,57.2541,57.0605,57.2138,101000.0
2011-06-23 11:50:00,70.95,71.15,70.92,71.11,95700.0,57.2218,57.3831,57.1976,57.3509,95700.0
2011-06-23 12:00:00,71.13,71.28,71.08,71.23,119900.0,57.367,57.488,57.3267,57.4476,119900.0
2011-06-23 12:10:00,71.22,71.28,71.15,71.22,104000.0,57.4396,57.488,57.3831,57.4396,104000.0
2011-06-23 12:20:00,71.21,71.32,71.07,71.07,181200.0,57.4315,57.5202,57.3186,57.3186,181200.0
2011-06-23 12:30:00,71.08,71.11,71.0,71.09,81700.0,57.3267,57.3509,57.2621,57.3347,81700.0
2011-06-23 12:40:00,71.09,71.3,71.07,71.29,128100.0,57.3347,57.5041,57.3186,57.496,128100.0
2011-06-23 12:50:00,71.31,71.4,71.31,71.38,94900.0,57.5122,57.5847,57.5122,57.5686,94900.0
2011-06-23 13:00:00,71.39,71.5,71.32,71.44,113200.0,57.5767,57.6654,57.5202,57.617,113200.0
2011-06-23 13:10:00,71.43,71.5,71.29,71.29,88800.0,57.6089,57.6654,57.496,57.496,88800.0
2011-06-23 13:20:00,71.3,71.53,71.3,71.53,98300.0,57.5041,57.6896,57.5041,57.6896,98300.0
2011-06-23 13:30:00,71.52,71.63,71.48,71.5,127900.0,57.6815,57.7702,57.6493,57.6654,127900.0
2011-06-23 13:40:00,71.5,71.52,71.35,71.42,152100.0,57.6654,57.6815,57.5444,57.6009,152100.0
2011-06-23 13:50:00,71.41,71.43,71.2,71.41,109300.0,57.5928,57.6089,57.4234,57.5928,109300.0
2011-06-23 14:00:00,71.41,71.42,71.16,71.24,130800.0,57.5928,57.6009,57.3912,57.4557,130800.0
2011-06-23 14:10:00,71.25,71.3,71.07,71.17,83500.0,57.4638,57.5041,57.3186,57.3992,83500.0
2011-06-23 14:20:00,71.17,71.26,71.11,71.17,92800.0,57.3992,57.4718,57.3509,57.3992,92800.0
2011-06-23 14:30:00,71.19,71.27,71.02,71.03,74300.0,57.4154,57.4799,57.2783,57.2863,74300.0
2011-06-23 14:40:00,71.04,71.11,71.0,71.07,98300.0,57.2944,57.3509,57.2621,57.3186,98300.0
2011-06-23 14:50:00,71.07,71.58,71.03,71.51,258700.0,57.3186,57.7299,57.2863,57.6735,258700.0
2011-06-23 15:00:00,71.57,71.59,71.22,71.35,397800.0,57.7219,57.738,57.4396,57.5444,397800.0
2011-06-23 15:10:00,71.35,71.58,71.22,71.43,262500.0,57.5444,57.7299,57.4396,57.6089,262500.0
2011-06-23 15:20:00,71.44,71.55,71.26,71.27,219100.0,57.617,57.7057,57.4718,57.4799,219100.0
2011-06-23 15:30:00,71.27,71.31,70.95,70.97,277200.0,57.4799,57.5122,57.2218,57.2379,277200.0
2011-06-23 15:40:00,70.98,71.27,70.94,71.23,296100.0,57.246,57.4799,57.2138,57.4476,296100.0
2011-06-23 15:50:00,71.22,71.41,71.19,71.24,735000.0,57.4396,57.5928,57.4154,57.4557,735000.0
2011-06-24 09:30:00,71.37,71.38,71.0,71.35,253000.0,57.5606,57.5686,57.2621,57.5444,253000.0
2011-06-24 09:40:00,71.36,71.4,71.16,71.23,125700.0,57.5525,57.5847,57.3912,57.4476,125700.0
2011-06-24 09:50:00,71.2,71.31,71.16,71.25,413400.0,57.4234,57.5122,57.3912,57.4638,413400.0
2011-06-24 10:00:00,71.25,71.29,71.01,71.06,170900.0,57.4638,57.496,57.2702,57.3105,170900.0
2011-06-24 10:10:00,71.06,71.14,70.9,71.0,124100.0,57.3105,57.3751,57.1815,57.2621,124100.0
2011-06-24 10:20:00,70.98,71.05,70.73,70.88,113200.0,57.246,57.3025,57.0444,57.1654,113200.0
2011-06-24 10:30:00,70.87,71.18,70.82,71.06,133500.0,57.1573,57.4073,57.117,57.3105,133500.0
2011-06-24 10:40:00,71.06,71.12,70.83,70.91,110900.0,57.3105,57.3589,57.125,57.1896,110900.0
2011-06-24 10:50:00,70.91,71.05,70.82,71.03,81600.0,57.1896,57.3025,57.117,57.2863,81600.0
2011-06-24 11:00:00,71.02,71.1,70.97,71.08,99400.0,57.2783,57.3428,57.2379,57.3267,99400.0
2011-06-24 11:10:00,71.07,71.14,70.91,71.14,75900.0,57.3186,57.3751,57.1896,57.3751,75900.0
2011-06-24 11:20:00,71.13,71.24,71.06,71.22,83400.0,57.367,57.4557,57.3105,57.4396,83400.0
2011-06-24 11:30:00,71.22,71.27,71.12,71.22,77900.0,57.4396,57.4799,57.3589,57.4396,77900.0
2011-06-24 11:40:00,71.23,71.32,71.17,71.23,70200.0,57.4476,57.5202,57.3992,57.4476,70200.0
2011-06-24 11:50:00,71.22,71.28,71.13,71.16,61300.0,57.4396,57.488,57.367,57.3912,61300.0
2011-06-24 12:00:00,71.17,71.2,71.1,71.16,54000.0,57.3992,57.4234,57.3428,57.3912,54000.0
2011-06-24 12:10:00,71.15,71.31,71.14,71.28,92300.0,57.3831,57.5122,57.3751,57.488,92300.0
2011-06-24 12:20:00,71.28,71.38,71.23,71.37,79200.0,57.488,57.5686,57.4476,57.5606,79200.0
2011-06-24 12:30:00,71.36,71.55,71.36,71.47,92500.0,57.5525,57.7057,57.5525,57.6412,92500.0
2011-06-24 12:40:00,71.46,71.47,71.26,71.28,42800.0,57.6331,57.6412,57.4718,57.488,42800.0
2011-06-24 12:50:00,71.27,71.38,71.23,71.38,62500.0,57.4799,57.5686,57.4476,57.5686,62500.0
2011-06-24 13:00:00,71.38,71.39,71.24,71.33,53700.0,57.5686,57.5767,57.4557,57.5283,53700.0
2011-06-24 13:10:00,71.33,71.35,71.26,71.29,233700.0,57.5283,57.5444,57.4718,57.496,233700.0
2011-06-24 13:20:00,71.29,71.32,71.25,71.27,47100.0,57.496,57.5202,57.4638,57.4799,47100.0
2011-06-24 13:30:00,71.27,71.31,71.17,71.31,98500.0,57.4799,57.5122,57.3992,57.5122,98500.0
2011-06-24 13:40:00,71.31,71.48,71.26,71.45,186500.0,57.5122,57.6493,57.4718,57.6251,186500.0
2011-06-24 13:50:00,71.47,71.49,71.4,71.48,69100.0,57.6412,57.6573,57.5847,57.6493,69100.0
2011-06-24 14:00:00,71.47,71.51,71.35,71.35,87500.0,57.6412,57.6735,57.5444,57.5444,87500.0
2011-06-24 14:10:00,71.36,71.48,71.35,71.45,158800.0,57.5525,57.6493,57.5444,57.6251,158800.0
2011-06-24 14:20:00,71.45,71.47,71.34,71.45,108800.0,57.6251,57.6412,57.5364,57.6251,108800.0
2011-06-24 14:30:00,71.45,71.46,71.32,71.35,76700.0,57.6251,57.6331,57.5202,57.5444,76700.0
2011-06-24 14:40:00,71.36,71.54,71.3,71.42,65800.0,57.5525,57.6977,57.5041,57.6009,65800.0
2011-06-24 14:50:00,71.43,71.57,71.43,71.52,108800.0,57.6089,57.7219,57.6089,57.6815,108800.0
2011-06-24 15:00:00,71.51,71.53,71.34,71.38,73900.0,57.6735,57.6896,57.5364,57.5686,73900.0
2011-06-24 15:10:00,71.37,71.41,71.33,71.37,88000.0,57.5606,57.5928,57.5283,57.5606,88000.0
2011-06-24 15:20:00,71.37,71.4,71.32,71.38,123300.0,57.5606,57.5847,57.5202,57.5686,123300.0
2011-06-24 15:30:00,71.37,71.56,71.36,71.47,210500.0,57.5606,57.7138,57.5525,57.6412,210500.0
2011-06-24 15:40:00,71.47,71.5,71.16,71.2,252100.0,57.6412,57.6654,57.3912,57.4234,252100.0
2011-06-24 15:50:00,71.22,71.36,71.13,71.27,398800.0,57.4396,57.5525,57.367,57.4799,398800.0
2011-06-27 09:30:00,71.44,71.62,71.33,71.44,153400.0,57.617,57.7622,57.5283,57.617,153400.0
2011-06-27 09:40:00,71.42,71.82,71.39,71.53,105100.0,57.6009,57.9235,57.5767,57.6896,105100.0
2011-06-27 09:50:00,71.53,71.6,71.4,71.42,65800.0,57.6896,57.746,57.5847,57.6009,65800.0
2011-06-27 10:00:00,71.43,71.5,71.36,71.45,114300.0,57.6089,57.6654,57.5525,57.6251,114300.0
2011-06-27 10:10:00,71.45,71.57,71.43,71.57,105400.0,57.6251,57.7219,57.6089,57.7219,105400.0
2011-06-27 10:20:00,71.58,71.62,71.45,71.5,104700.0,57.7299,57.7622,57.6251,57.6654,104700.0
2011-06-27 10:30:00,71.5,71.59,71.35,71.41,148400.0,57.6654,57.738,57.5444,57.5928,148400.0
2011-06-27 10:40:00,71.39,71.6,71.39,71.56,104300.0,57.5767,57.746,57.5767,57.7138,104300.0
2011-06-27 10:50:00,71.55,71.56,71.43,71.49,98900.0,57.7057,57.7138,57.6089,57.6573,98900.0
2011-06-27 11:00:00,71.5,71.51,71.42,71.44,52100.0,57.6654,57.6735,57.6009,57.617,52100.0
2011-06-27 11:10:00,71.44,71.53,71.36,71.37,67600.0,57.617,57.6896,57.5525,57.5606,67600.0
2011-06-27 11:20:00,71.36,71.52,71.36,71.49,48200.0,57.5525,57.6815,57.5525,57.6573,48200.0
2011-06-27 11:30:00,71.49,71.56,71.48,71.52,108900.0,57.6573,57.7138,57.6493,57.6815,108900.0
2011-06-27 11:40:00,71.5,71.56,71.48,71.54,65200.0,57.6654,57.7138,57.6493,57.6977,65200.0
2011-06-27 11:50:00,71.54,71.56,71.49,71.54,129200.0,57.6977,57.7138,57.6573,57.6977,129200.0
2011-06-27 12:00:00,71.54,71.59,71.52,71.54,90000.0,57.6977,57.738,57.6815,57.6977,90000.0
2011-06-27 12:10:00,71.54,71.61,71.5,71.5,45800.0,57.6977,57.7541,57.6654,57.6654,45800.0
2011-06-27 12:20:00,71.49,71.55,71.48,71.54,32400.0,57.6573,57.7057,57.6493,57.6977,32400.0
2011-06-27 12:30:00,71.55,71.62,71.5,71.62,56800.0,57.7057,57.7622,57.6654,57.7622,56800.0
2011-06-27 12:40:00,71.62,71.69,71.6,71.65,41400.0,57.7622,57.8186,57.746,57.7864,41400.0
2011-06-27 12:50:00,71.64,71.65,71.58,71.58,32200.0,57.7783,57.7864,57.7299,57.7299,32200.0
2011-06-27 13:00:00,71.58,71.61,71.51,71.51,47700.0,57.7299,57.7541,57.6735,57.6735,47700.0
2011-06-27 13:10:00,71.51,71.6,71.51,71.6,43000.0,57.6735,57.746,57.6735,57.746,43000.0
2011-06-27 13:20:00,71.58,71.59,71.47,71.5,108900.0,57.7299,57.738,57.6412,57.6654,108900.0
2011-06-27 13:30:00,71.51,71.54,71.48,71.48,66800.0,57.6735,57.6977,57.6493,57.6493,66800.0
2011-06-27 13:40:00,71.48,71.55,71.47,71.53,49800.0,57.6493,57.7057,57.6412,57.6896,49800.0
2011-06-27 13:50:00,71.52,71.61,71.51,71.55,54500.0,57.6815,57.7541,57.6735,57.7057,54500.0
2011-06-27 14:00:00,71.54,71.84,71.54,71.82,125800.0,57.6977,57.9396,57.6977,57.9235,125800.0
2011-06-27 14:10:00,71.83,71.94,71.63,71.81,140400.0,57.9315,58.0203,57.7702,57.9154,140400.0
2011-06-27 14:20:00,71.82,71.91,71.75,71.9,75000.0,57.9235,57.9961,57.867,57.988,75000.0
2011-06-27 14:30:00,71.89,71.91,71.8,71.85,117700.0,57.9799,57.9961,57.9073,57.9477,117700.0
2011-06-27 14:40:00,71.85,71.89,71.78,71.8,108600.0,57.9477,57.9799,57.8912,57.9073,108600.0
2011-06-27 14:50:00,71.8,71.87,71.76,71.86,47000.0,57.9073,57.9638,57.8751,57.9557,47000.0
2011-06-27 15:00:00,71.86,71.88,71.76,71.76,53600.0,57.9557,57.9719,57.8751,57.8751,53600.0
2011-06-27 15:10:00,71.76,71.82,71.72,71.78,109800.0,57.8751,57.9235,57.8428,57.8912,109800.0
2011-06-27 15:20:00,71.78,71.88,71.77,71.8,87200.0,57.8912,57.9719,57.8832,57.9073,87200.0
2011-06-27 15:30:00,71.8,71.84,71.75,71.8,202700.0,57.9073,57.9396,57.867,57.9073,202700.0
2011-06-27 15:40:00,71.8,71.82,71.66,71.72,153200.0,57.9073,57.9235,57.7944,57.8428,153200.0
2011-06-27 15:50:00,71.71,71.75,71.61,71.62,248500.0,57.8348,57.867,57.7541,57.7622,248500.0
2011-06-28 09:30:00,71.82,71.88,71.4,71.58,207000.0,57.9235,57.9719,57.5847,57.7299,207000.0
2011-06-28 09:40:00,71.59,71.87,71.53,71.73,111000.0,57.738,57.9638,57.6896,57.8509,111000.0
2011-06-28 09:50:00,71.72,71.93,71.66,71.89,138500.0,57.8428,58.0122,57.7944,57.9799,138500.0
2011-06-28 10:00:00,71.88,72.02,71.82,71.95,111400.0,57.9719,58.0848,57.9235,58.0283,111400.0
2011-06-28 10:10:00,71.97,72.01,71.92,71.98,192300.0,58.0445,58.0767,58.0041,58.0525,192300.0
2011-06-28 10:20:00,71.98,72.02,71.95,71.96,88500.0,58.0525,58.0848,58.0283,58.0364,88500.0
2011-06-28 10:30:00,71.97,72.08,71.95,72.02,152300.0,58.0445,58.1332,58.0283,58.0848,152300.0
2011-06-28 10:40:00,72.03,72.07,71.93,71.98,149600.0,58.0928,58.1251,58.0122,58.0525,149600.0
2011-06-28 10:50:00,71.97,72.04,71.95,72.02,58500.0,58.0445,58.1009,58.0283,58.0848,58500.0
2011-06-28 11:00:00,72.02,72.02,71.96,71.98,58500.0,58.0848,58.0848,58.0364,58.0525,58500.0
2011-06-28 11:10:00,71.98,72.07,71.96,72.02,77600.0,58.0525,58.1251,58.0364,58.0848,77600.0
2011-06-28 11:20:00,72.01,72.11,71.97,72.08,121000.0,58.0767,58.1574,58.0445,58.1332,121000.0
2011-06-28 11:30:00,72.09,72.2,72.08,72.17,41800.0,58.1412,58.23,58.1332,58.2058,41800.0
2011-06-28 11:40:00,72.16,72.2,72.06,72.08,83700.0,58.1977,58.23,58.117,58.1332,83700.0
2011-06-28 11:50:00,72.08,72.1,72.0,72.09,112200.0,58.1332,58.1493,58.0687,58.1412,112200.0
2011-06-28 12:00:00,72.09,72.17,72.06,72.1,77100.0,58.1412,58.2058,58.117,58.1493,77100.0
2011-06-28 12:10:00,72.11,72.11,72.02,72.05,93900.0,58.1574,58.1574,58.0848,58.109,93900.0
2011-06-28 12:20:00,72.04,72.06,71.93,71.97,29800.0,58.1009,58.117,58.0122,58.0445,29800.0
2011-06-28 12:30:00,71.97,72.19,71.97,72.17,40700.0,58.0445,58.2219,58.0445,58.2058,40700.0
2011-06-28 12:40:00,72.16,72.24,72.06,72.23,50300.0,58.1977,58.2622,58.117,58.2541,50300.0
2011-06-28 12:50:00,72.22,72.22,72.08,72.14,36100.0,58.2461,58.2461,58.1332,58.1816,36100.0
2011-06-28 13:00:00,72.13,72.13,72.08,72.1,99000.0,58.1735,58.1735,58.1332,58.1493,99000.0
2011-06-28 13:10:00,72.1,72.1,72.03,72.06,45500.0,58.1493,58.1493,58.0928,58.117,45500.0
2011-06-28 13:20:00,72.07,72.12,72.04,72.09,49300.0,58.1251,58.1654,58.1009,58.1412,49300.0
2011-06-28 13:30:00,72.1,72.1,71.99,72.02,58900.0,58.1493,58.1493,58.0606,58.0848,58900.0
2011-06-28 13:40:00,72.03,72.03,71.94,72.0,73000.0,58.0928,58.0928,58.0203,58.0687,73000.0
2011-06-28 13:50:00,72.01,72.02,71.9,71.9,66800.0,58.0767,58.0848,57.988,57.988,66800.0
2011-06-28 14:00:00,71.9,71.91,71.77,71.8,112400.0,57.988,57.9961,57.8832,57.9073,112400.0
2011-06-28 14:10:00,71.8,71.86,71.8,71.86,33100.0,57.9073,57.9557,57.9073,57.9557,33100.0
2011-06-28 14:20:00,71.85,71.98,71.84,71.98,33700.0,57.9477,58.0525,57.9396,58.0525,33700.0
2011-06-28 14:30:00,71.98,72.0,71.97,72.0,94400.0,58.0525,58.0687,58.0445,58.0687,94400.0
2011-06-28 14:40:00,72.0,72.0,71.93,71.97,74200.0,58.0687,58.0687,58.0122,58.0445,74200.0
2011-06-28 14:50:00,71.96,72.0,71.91,71.93,59800.0,58.0364,58.0687,57.9961,58.0122,59800.0
2011-06-28 15:00:00,71.92,72.02,71.91,71.96,96200.0,58.0041,58.0848,57.9961,58.0364,96200.0
2011-06-28 15:10:00,71.97,72.0,71.88,71.93,54100.0,58.0445,58.0687,57.9719,58.0122,54100.0
2011-06-28 15:20:00,71.93,72.01,71.91,71.98,68200.0,58.0122,58.0767,57.9961,58.0525,68200.0
2011-06-28 15:30:00,72.0,72.0,71.93,72.0,57700.0,58.0687,58.0687,58.0122,58.0687,57700.0
2011-06-28 15:40:00,72.0,72.08,71.97,72.04,156600.0,58.0687,58.1332,58.0445,58.1009,156600.0
2011-06-28 15:50:00,72.05,72.1,72.02,72.08,277200.0,58.109,58.1493,58.0848,58.1332,277200.0
2011-06-29 09:30:00,72.22,72.42,72.09,72.37,124800.0,58.2461,58.4074,58.1412,58.3671,124800.0
2011-06-29 09:40:00,72.37,72.47,72.31,72.37,126300.0,58.3671,58.4477,58.3187,58.3671,126300.0
2011-06-29 09:50:00,72.35,72.47,72.2,72.38,156100.0,58.3509,58.4477,58.23,58.3751,156100.0
2011-06-29 10:00:00,72.38,72.44,71.86,71.98,181600.0,58.3751,58.4235,57.9557,58.0525,181600.0
2011-06-29 10:10:00,71.99,72.28,71.99,72.23,81900.0,58.0606,58.2945,58.0606,58.2541,81900.0
2011-06-29 10:20:00,72.23,72.5,72.23,72.5,83000.0,58.2541,58.4719,58.2541,58.4719,83000.0
2011-06-29 10:30:00,72.5,72.66,72.45,72.62,125900.0,58.4719,58.6009,58.4316,58.5687,125900.0
2011-06-29 10:40:00,72.62,72.82,72.58,72.74,110100.0,58.5687,58.73,58.5364,58.6655,110100.0
2011-06-29 10:50:00,72.74,72.84,72.61,72.84,119500.0,58.6655,58.7461,58.5606,58.7461,119500.0
2011-06-29 11:00:00,72.83,72.84,72.72,72.83,78400.0,58.7381,58.7461,58.6493,58.7381,78400.0
2011-06-29 11:10:00,72.82,72.84,72.75,72.84,61600.0,58.73,58.7461,58.6735,58.7461,61600.0
2011-06-29 11:20:00,72.84,72.96,72.77,72.79,75500.0,58.7461,58.8429,58.6897,58.7058,75500.0
2011-06-29 11:30:00,72.78,72.79,72.57,72.57,125400.0,58.6977,58.7058,58.5284,58.5284,125400.0
2011-06-29 11:40:00,72.58,72.64,72.5,72.53,54900.0,58.5364,58.5848,58.4719,58.4961,54900.0
2011-06-29 11:50:00,72.53,72.65,72.52,72.57,35400.0,58.4961,58.5929,58.488,58.5284,35400.0
2011-06-29 12:00:00,72.57,72.71,72.51,72.65,54800.0,58.5284,58.6413,58.48,58.5929,54800.0
2011-06-29 12:10:00,72.64,72.65,72.55,72.59,39200.0,58.5848,58.5929,58.5122,58.5445,39200.0
2011-06-29 12:20:00,72.59,72.69,72.57,72.67,97200.0,58.5445,58.6251,58.5284,58.609,97200.0
2011-06-29 12:30:00,72.67,72.72,72.63,72.66,27400.0,58.609,58.6493,58.5768,58.6009,27400.0
2011-06-29 12:40:00,72.64,72.65,72.52,72.6,38600.0,58.5848,58.5929,58.488,58.5526,38600.0
2011-06-29 12:50:00,72.59,72.61,72.5,72.51,46200.0,58.5445,58.5606,58.4719,58.48,46200.0
2011-06-29 13:00:00,72.51,72.64,72.47,72.62,44600.0,58.48,58.5848,58.4477,58.5687,44600.0
2011-06-29 13:10:00,72.62,72.67,72.51,72.51,35800.0,58.5687,58.609,58.48,58.48,35800.0
2011-06-29 13:20:00,72.52,72.53,72.43,72.46,40100.0,58.488,58.4961,58.4155,58.4396,40100.0
2011-06-29 13:30:00,72.46,72.54,72.44,72.54,23900.0,58.4396,58.5042,58.4235,58.5042,23900.0
2011-06-29 13:40:00,72.54,72.6,72.51,72.57,27400.0,58.5042,58.5526,58.48,58.5284,27400.0
2011-06-29 13:50:00,72.57,72.58,72.44,72.47,34600.0,58.5284,58.5364,58.4235,58.4477,34600.0
2011-06-29 14:00:00,72.47,72.49,72.35,72.35,41000.0,58.4477,58.4638,58.3509,58.3509,41000.0
2011-06-29 14:10:00,72.35,72.4,72.31,72.31,79900.0,58.3509,58.3913,58.3187,58.3187,79900.0
2011-06-29 14:20:00,72.32,72.32,72.11,72.21,116900.0,58.3267,58.3267,58.1574,58.238,116900.0
2011-06-29 14:30:00,72.2,72.26,72.16,72.21,70100.0,58.23,58.2783,58.1977,58.238,70100.0
2011-06-29 14:40:00,72.21,72.25,72.15,72.19,81600.0,58.238,58.2703,58.1896,58.2219,81600.0
2011-06-29 14:50:00,72.21,72.51,72.2,72.49,174600.0,58.238,58.48,58.23,58.4638,174600.0
2011-06-29 15:00:00,72.49,72.59,72.49,72.53,54800.0,58.4638,58.5445,58.4638,58.4961,54800.0
2011-06-29 15:10:00,72.53,72.72,72.52,72.65,297300.0,58.4961,58.6493,58.488,58.5929,297300.0
2011-06-29 15:20:00,72.65,72.76,72.61,72.76,107400.0,58.5929,58.6816,58.5606,58.6816,107400.0
2011-06-29 15:30:00,72.76,72.83,72.72,72.81,114600.0,58.6816,58.7381,58.6493,58.7219,114600.0
2011-06-29 15:40:00,72.8,72.84,72.65,72.68,172300.0,58.7139,58.7461,58.5929,58.6171,172300.0
2011-06-29 15:50:00,72.68,72.81,72.68,72.74,313600.0,58.6171,58.7219,58.6171,58.6655,313600.0
2011-06-30 09:30:00,73.02,73.21,72.9,73.14,170200.0,58.8913,59.0445,58.7945,58.9881,170200.0
2011-06-30 09:40:00,73.11,73.82,73.05,73.62,198700.0,58.9639,59.5365,58.9155,59.3752,198700.0
2011-06-30 09:50:00,73.61,73.69,73.49,73.67,151700.0,59.3671,59.4317,59.2703,59.4155,151700.0
2011-06-30 10:00:00,73.68,73.83,73.67,73.75,155200.0,59.4236,59.5446,59.4155,59.48,155200.0
2011-06-30 10:10:00,73.75,73.8,73.57,73.61,139100.0,59.48,59.5204,59.3349,59.3671,139100.0
2011-06-30 10:20:00,73.61,73.84,73.61,73.71,126600.0,59.3671,59.5526,59.3671,59.4478,126600.0
2011-06-30 10:30:00,73.72,73.72,73.51,73.56,75200.0,59.4558,59.4558,59.2865,59.3268,75200.0
2011-06-30 10:40:00,73.55,73.61,73.52,73.6,101600.0,59.3187,59.3671,59.2945,59.3591,101600.0
2011-06-30 10:50:00,73.59,73.75,73.58,73.75,97600.0,59.351,59.48,59.3429,59.48,97600.0
2011-06-30 11:00:00,73.75,73.87,73.7,73.87,96100.0,59.48,59.5768,59.4397,59.5768,96100.0
2011-06-30 11:10:00,73.86,74.04,73.85,73.92,177200.0,59.5688,59.7139,59.5607,59.6171,177200.0
2011-06-30 11:20:00,73.92,73.98,73.89,73.91,67200.0,59.6171,59.6655,59.593,59.6091,67200.0
2011-06-30 11:30:00,73.92,74.06,73.92,74.01,66800.0,59.6171,59.7301,59.6171,59.6897,66800.0
2011-06-30 11:40:00,74.0,74.0,73.85,73.92,56100.0,59.6817,59.6817,59.5607,59.6171,56100.0
2011-06-30 11:50:00,73.91,73.98,73.85,73.86,43000.0,59.6091,59.6655,59.5607,59.5688,43000.0
2011-06-30 12:00:00,73.86,74.01,73.84,74.0,76100.0,59.5688,59.6897,59.5526,59.6817,76100.0
2011-06-30 12:10:00,74.0,74.01,73.92,73.98,58600.0,59.6817,59.6897,59.6171,59.6655,58600.0
2011-06-30 12:20:00,73.99,74.06,73.99,74.01,42800.0,59.6736,59.7301,59.6736,59.6897,42800.0
2011-06-30 12:30:00,74.01,74.03,73.92,73.95,37800.0,59.6897,59.7059,59.6171,59.6413,37800.0
2011-06-30 12:40:00,73.95,73.95,73.9,73.91,35000.0,59.6413,59.6413,59.601,59.6091,35000.0
2011-06-30 12:50:00,73.9,73.93,73.82,73.88,50400.0,59.601,59.6252,59.5365,59.5849,50400.0
2011-06-30 13:00:00,73.87,73.97,73.84,73.93,33800.0,59.5768,59.6575,59.5526,59.6252,33800.0
2011-06-30 13:10:00,73.93,73.94,73.89,73.93,45400.0,59.6252,59.6333,59.593,59.6252,45400.0
2011-06-30 13:20:00,73.92,73.99,73.9,73.97,76200.0,59.6171,59.6736,59.601,59.6575,76200.0
2011-06-30 13:30:00,73.96,74.01,73.93,73.98,55500.0,59.6494,59.6897,59.6252,59.6655,55500.0
2011-06-30 13:40:00,73.97,74.03,73.96,73.98,64100.0,59.6575,59.7059,59.6494,59.6655,64100.0
2011-06-30 13:50:00,73.98,73.99,73.9,73.95,72700.0,59.6655,59.6736,59.601,59.6413,72700.0
2011-06-30 14:00:00,73.95,74.02,73.95,74.02,54000.0,59.6413,59.6978,59.6413,59.6978,54000.0
2011-06-30 14:10:00,74.02,74.07,73.99,74.03,54800.0,59.6978,59.7381,59.6736,59.7059,54800.0
2011-06-30 14:20:00,74.03,74.03,73.93,73.95,96800.0,59.7059,59.7059,59.6252,59.6413,96800.0
2011-06-30 14:30:00,73.93,74.04,73.91,74.03,56800.0,59.6252,59.7139,59.6091,59.7059,56800.0
2011-06-30 14:40:00,74.04,74.05,73.91,73.92,56500.0,59.7139,59.722,59.6091,59.6171,56500.0
2011-06-30 14:50:00,73.91,74.02,73.89,73.92,62400.0,59.6091,59.6978,59.593,59.6171,62400.0
2011-06-30 15:00:00,73.93,73.93,73.84,73.89,72300.0,59.6252,59.6252,59.5526,59.593,72300.0
2011-06-30 15:10:00,73.89,73.91,73.8,73.91,57900.0,59.593,59.6091,59.5204,59.6091,57900.0
2011-06-30 15:20:00,73.9,74.03,73.88,74.02,207500.0,59.601,59.7059,59.5849,59.6978,207500.0
2011-06-30 15:30:00,74.03,74.09,73.99,74.06,117500.0,59.7059,59.7543,59.6736,59.7301,117500.0
2011-06-30 15:40:00,74.07,74.1,74.0,74.03,157900.0,59.7381,59.7623,59.6817,59.7059,157900.0
2011-06-30 15:50:00,74.03,74.04,73.93,73.93,353300.0,59.7059,59.7139,59.6252,59.6252,353300.0
2011-07-01 09:30:00,73.81,74.26,73.81,74.16,135800.0,59.5284,59.8914,59.5284,59.8107,135800.0
2011-07-01 09:40:00,74.13,74.17,73.91,73.91,72900.0,59.7865,59.8188,59.6091,59.6091,72900.0
2011-07-01 09:50:00,73.91,74.0,73.8,73.87,49600.0,59.6091,59.6817,59.5204,59.5768,49600.0
2011-07-01 10:00:00,73.87,74.67,73.87,74.66,218600.0,59.5768,60.222,59.5768,60.214,218600.0
2011-07-01 10:10:00,74.67,74.7,74.41,74.42,94200.0,60.222,60.2462,60.0123,60.0204,94200.0
2011-07-01 10:20:00,74.41,74.59,74.38,74.48,78800.0,60.0123,60.1575,59.9881,60.0688,78800.0
2011-07-01 10:30:00,74.48,74.73,74.43,74.65,119600.0,60.0688,60.2704,60.0285,60.2059,119600.0
2011-07-01 10:40:00,74.64,74.65,74.5,74.53,84800.0,60.1978,60.2059,60.0849,60.1091,84800.0
2011-07-01 10:50:00,74.54,74.56,74.34,74.34,62800.0,60.1172,60.1333,59.9559,59.9559,62800.0
2011-07-01 11:00:00,74.34,74.38,74.25,74.27,67500.0,59.9559,59.9881,59.8833,59.8994,67500.0
2011-07-01 11:10:00,74.27,74.31,74.25,74.31,80900.0,59.8994,59.9317,59.8833,59.9317,80900.0
2011-07-01 11:20:00,74.31,74.39,74.29,74.39,32300.0,59.9317,59.9962,59.9156,59.9962,32300.0
2011-07-01 11:30:00,74.38,74.4,74.25,74.26,77900.0,59.9881,60.0043,59.8833,59.8914,77900.0
2011-07-01 11:40:00,74.27,74.37,74.26,74.36,46200.0,59.8994,59.9801,59.8914,59.972,46200.0
2011-07-01 11:50:00,74.37,74.43,74.33,74.37,38600.0,59.9801,60.0285,59.9478,59.9801,38600.0
2011-07-01 12:00:00,74.36,74.41,74.28,74.41,69000.0,59.972,60.0123,59.9075,60.0123,69000.0
2011-07-01 12:10:00,74.41,74.52,74.41,74.52,48800.0,60.0123,60.1011,60.0123,60.1011,48800.0
2011-07-01 12:20:00,74.52,74.6,74.47,74.57,33100.0,60.1011,60.1656,60.0607,60.1414,33100.0
2011-07-01 12:30:00,74.56,74.57,74.48,74.55,44700.0,60.1333,60.1414,60.0688,60.1252,44700.0
2011-07-01 12:40:00,74.56,74.59,74.49,74.54,45600.0,60.1333,60.1575,60.0769,60.1172,45600.0
2011-07-01 12:50:00,74.54,74.54,74.44,74.48,40700.0,60.1172,60.1172,60.0365,60.0688,40700.0
2011-07-01 13:00:00,74.48,74.53,74.44,74.51,50900.0,60.0688,60.1091,60.0365,60.093,50900.0
2011-07-01 13:10:00,74.53,74.53,74.45,74.45,33100.0,60.1091,60.1091,60.0446,60.0446,33100.0
2011-07-01 13:20:00,74.46,74.51,74.43,74.51,29800.0,60.0527,60.093,60.0285,60.093,29800.0
2011-07-01 13:30:00,74.5,74.67,74.49,74.65,59200.0,60.0849,60.222,60.0769,60.2059,59200.0
2011-07-01 13:40:00,74.65,74.65,74.56,74.64,59200.0,60.2059,60.2059,60.1333,60.1978,59200.0
2011-07-01 13:50:00,74.64,74.67,74.48,74.51,76700.0,60.1978,60.222,60.0688,60.093,76700.0
2011-07-01 14:00:00,74.51,74.52,74.39,74.39,79900.0,60.093,60.1011,59.9962,59.9962,79900.0
2011-07-01 14:10:00,74.4,74.44,74.37,74.38,69300.0,60.0043,60.0365,59.9801,59.9881,69300.0
2011-07-01 14:20:00,74.38,74.4,74.35,74.36,79800.0,59.9881,60.0043,59.9639,59.972,79800.0
2011-07-01 14:30:00,74.36,74.38,74.29,74.31,144200.0,59.972,59.9881,59.9156,59.9317,144200.0
2011-07-01 14:40:00,74.3,74.37,74.28,74.34,56700.0,59.9236,59.9801,59.9075,59.9559,56700.0
2011-07-01 14:50:00,74.34,74.37,74.32,74.35,82400.0,59.9559,59.9801,59.9398,59.9639,82400.0
2011-07-01 15:00:00,74.35,74.37,74.3,74.31,67800.0,59.9639,59.9801,59.9236,59.9317,67800.0
2011-07-01 15:10:00,74.32,74.34,74.26,74.27,76200.0,59.9398,59.9559,59.8914,59.8994,76200.0
2011-07-01 15:20:00,74.27,74.27,74.19,74.22,170200.0,59.8994,59.8994,59.8349,59.8591,170200.0
2011-07-01 15:30:00,74.21,74.28,74.21,74.27,147000.0,59.851,59.9075,59.851,59.8994,147000.0
2011-07-01 15:40:00,74.27,74.32,74.25,74.28,193200.0,59.8994,59.9398,59.8833,59.9075,193200.0
2011-07-01 15:50:00,74.28,74.31,74.19,74.26,307300.0,59.9075,59.9317,59.8349,59.8914,307300.0
2011-07-05 09:30:00,74.17,74.45,74.01,74.44,159800.0,59.8188,60.0446,59.6897,60.0365,159800.0
2011-07-05 09:40:00,74.44,74.57,74.15,74.21,91900.0,60.0365,60.1414,59.8026,59.851,91900.0
2011-07-05 09:50:00,74.21,74.22,73.93,74.19,99000.0,59.851,59.8591,59.6252,59.8349,99000.0
2011-07-05 10:00:00,74.2,74.56,74.08,74.56,117600.0,59.843,60.1333,59.7462,60.1333,117600.0
2011-07-05 10:10:00,74.56,74.73,74.4,74.4,105200.0,60.1333,60.2704,60.0043,60.0043,105200.0
2011-07-05 10:20:00,74.39,74.4,74.08,74.16,82700.0,59.9962,60.0043,59.7462,59.8107,82700.0
2011-07-05 10:30:00,74.16,74.2,74.05,74.06,66100.0,59.8107,59.843,59.722,59.7301,66100.0
2011-07-05 10:40:00,74.07,74.25,74.06,74.06,76300.0,59.7381,59.8833,59.7301,59.7301,76300.0
2011-07-05 10:50:00,74.07,74.12,74.03,74.03,54400.0,59.7381,59.7785,59.7059,59.7059,54400.0
2011-07-05 11:00:00,74.03,74.06,73.91,73.96,79900.0,59.7059,59.7301,59.6091,59.6494,79900.0
2011-07-05 11:10:00,73.95,74.02,73.94,74.0,53200.0,59.6413,59.6978,59.6333,59.6817,53200.0
2011-07-05 11:20:00,74.0,74.13,74.0,74.1,51300.0,59.6817,59.7865,59.6817,59.7623,51300.0
2011-07-05 11:30:00,74.1,74.15,74.05,74.06,57500.0,59.7623,59.8026,59.722,59.7301,57500.0
2011-07-05 11:40:00,74.07,74.27,74.04,74.27,36600.0,59.7381,59.8994,59.7139,59.8994,36600.0
2011-07-05 11:50:00,74.26,74.29,74.25,74.25,23100.0,59.8914,59.9156,59.8833,59.8833,23100.0
2011-07-05 12:00:00,74.25,74.43,74.25,74.42,72300.0,59.8833,60.0285,59.8833,60.0204,72300.0
2011-07-05 12:10:00,74.41,74.47,74.34,74.34,48300.0,60.0123,60.0607,59.9559,59.9559,48300.0
2011-07-05 12:20:00,74.34,74.37,74.3,74.33,19000.0,59.9559,59.9801,59.9236,59.9478,19000.0
2011-07-05 12:30:00,74.33,74.4,74.31,74.38,37100.0,59.9478,60.0043,59.9317,59.9881,37100.0
2011-07-05 12:40:00,74.38,74.4,74.25,74.25,19200.0,59.9881,60.0043,59.8833,59.8833,19200.0
2011-07-05 12:50:00,74.25,74.35,74.21,74.34,20500.0,59.8833,59.9639,59.851,59.9559,20500.0
2011-07-05 13:00:00,74.34,74.42,74.32,74.38,28800.0,59.9559,60.0204,59.9398,59.9881,28800.0
2011-07-05 13:10:00,74.37,74.39,74.31,74.31,15500.0,59.9801,59.9962,59.9317,59.9317,15500.0
2011-07-05 13:20:00,74.31,74.31,74.22,74.26,14000.0,59.9317,59.9317,59.8591,59.8914,14000.0
2011-07-05 13:30:00,74.25,74.25,74.17,74.24,24400.0,59.8833,59.8833,59.8188,59.8752,24400.0
2011-07-05 13:40:00,74.24,74.29,74.21,74.28,27700.0,59.8752,59.9156,59.851,59.9075,27700.0
2011-07-05 13:50:00,74.27,74.27,74.19,74.19,35800.0,59.8994,59.8994,59.8349,59.8349,35800.0
2011-07-05 14:00:00,74.2,74.22,74.02,74.05,76700.0,59.843,59.8591,59.6978,59.722,76700.0
2011-07-05 14:10:00,74.04,74.12,73.99,73.99,32900.0,59.7139,59.7785,59.6736,59.6736,32900.0
2011-07-05 14:20:00,73.99,73.99,73.85,73.94,76200.0,59.6736,59.6736,59.5607,59.6333,76200.0
2011-07-05 14:30:00,73.94,74.12,73.9,74.12,77800.0,59.6333,59.7785,59.601,59.7785,77800.0
2011-07-05 14:40:00,74.12,74.24,74.09,74.22,65700.0,59.7785,59.8752,59.7543,59.8591,65700.0
2011-07-05 14:50:00,74.22,74.31,74.2,74.3,88600.0,59.8591,59.9317,59.843,59.9236,88600.0
2011-07-05 15:00:00,74.3,74.36,74.21,74.32,111500.0,59.9236,59.972,59.851,59.9398,111500.0
2011-07-05 15:10:00,74.33,74.37,74.25,74.29,63500.0,59.9478,59.9801,59.8833,59.9156,63500.0
2011-07-05 15:20:00,74.29,74.45,74.26,74.43,78800.0,59.9156,60.0446,59.8914,60.0285,78800.0
2011-07-05 15:30:00,74.43,74.49,74.34,74.35,85000.0,60.0285,60.0769,59.9559,59.9639,85000.0
2011-07-05 15:40:00,74.36,74.36,74.1,74.14,175900.0,59.972,59.972,59.7623,59.7946,175900.0
2011-07-05 15:50:00,74.14,74.17,74.08,74.15,234400.0,59.7946,59.8188,59.7462,59.8026,234400.0
2011-07-06 09:30:00,74.13,74.6,74.01,74.36,159000.0,59.7865,60.1656,59.6897,59.972,159000.0
2011-07-06 09:40:00,74.36,74.67,74.35,74.45,113700.0,59.972,60.222,59.9639,60.0446,113700.0
2011-07-06 09:50:00,74.47,74.49,74.33,74.47,93700.0,60.0607,60.0769,59.9478,60.0607,93700.0
2011-07-06 10:00:00,74.46,74.52,74.36,74.49,106700.0,60.0527,60.1011,59.972,60.0769,106700.0
2011-07-06 10:10:00,74.49,74.64,74.35,74.37,139200.0,60.0769,60.1978,59.9639,59.9801,139200.0
2011-07-06 10:20:00,74.38,74.56,74.35,74.56,87800.0,59.9881,60.1333,59.9639,60.1333,87800.0
2011-07-06 10:30:00,74.56,74.95,74.55,74.95,253500.0,60.1333,60.4479,60.1252,60.4479,253500.0
2011-07-06 10:40:00,74.94,74.94,74.5,74.58,94300.0,60.4398,60.4398,60.0849,60.1494,94300.0
2011-07-06 10:50:00,74.58,74.88,74.53,74.88,88700.0,60.1494,60.3914,60.1091,60.3914,88700.0
2011-07-06 11:00:00,74.87,74.9,74.63,74.74,98300.0,60.3833,60.4075,60.1898,60.2785,98300.0
2011-07-06 11:10:00,74.74,74.76,74.63,74.68,72400.0,60.2785,60.2946,60.1898,60.2301,72400.0
2011-07-06 11:20:00,74.68,74.74,74.63,74.66,46000.0,60.2301,60.2785,60.1898,60.214,46000.0
2011-07-06 11:30:00,74.67,74.85,74.67,74.85,81400.0,60.222,60.3672,60.222,60.3672,81400.0
2011-07-06 11:40:00,74.84,74.93,74.84,74.9,83500.0,60.3591,60.4317,60.3591,60.4075,83500.0
2011-07-06 11:50:00,74.89,74.94,74.87,74.93,47100.0,60.3995,60.4398,60.3833,60.4317,47100.0
2011-07-06 12:00:00,74.92,74.93,74.77,74.77,41700.0,60.4237,60.4317,60.3027,60.3027,41700.0
2011-07-06 12:10:00,74.76,74.88,74.72,74.87,53000.0,60.2946,60.3914,60.2624,60.3833,53000.0
2011-07-06 12:20:00,74.88,74.93,74.82,74.87,50800.0,60.3914,60.4317,60.343,60.3833,50800.0
2011-07-06 12:30:00,74.86,74.98,74.83,74.96,47500.0,60.3753,60.472,60.3511,60.4559,47500.0
2011-07-06 12:40:00,74.96,75.0,74.96,74.99,65700.0,60.4559,60.4882,60.4559,60.4801,65700.0
2011-07-06 12:50:00,74.98,75.0,74.93,75.0,96200.0,60.472,60.4882,60.4317,60.4882,96200.0
2011-07-06 13:00:00,74.99,75.16,74.97,74.98,117500.0,60.4801,60.6172,60.464,60.472,117500.0
2011-07-06 13:10:00,74.98,74.98,74.86,74.89,42400.0,60.472,60.472,60.3753,60.3995,42400.0
2011-07-06 13:20:00,74.89,74.94,74.7,74.73,66000.0,60.3995,60.4398,60.2462,60.2704,66000.0
2011-07-06 13:30:00,74.73,74.75,74.69,74.73,60500.0,60.2704,60.2866,60.2382,60.2704,60500.0
2011-07-06 13:40:00,74.72,74.79,74.7,74.7,53600.0,60.2624,60.3188,60.2462,60.2462,53600.0
2011-07-06 13:50:00,74.69,74.95,74.69,74.91,81300.0,60.2382,60.4479,60.2382,60.4156,81300.0
2011-07-06 14:00:00,74.91,74.97,74.78,74.79,80500.0,60.4156,60.464,60.3107,60.3188,80500.0
2011-07-06 14:10:00,74.79,74.87,74.78,74.87,57300.0,60.3188,60.3833,60.3107,60.3833,57300.0
2011-07-06 14:20:00,74.87,74.89,74.78,74.88,64800.0,60.3833,60.3995,60.3107,60.3914,64800.0
2011-07-06 14:30:00,74.87,75.0,74.86,75.0,50100.0,60.3833,60.4882,60.3753,60.4882,50100.0
2011-07-06 14:40:00,74.99,75.07,74.95,75.0,67700.0,60.4801,60.5446,60.4479,60.4882,67700.0
2011-07-06 14:50:00,74.99,75.01,74.95,74.97,80100.0,60.4801,60.4962,60.4479,60.464,80100.0
2011-07-06 15:00:00,74.95,74.96,74.82,74.91,99300.0,60.4479,60.4559,60.343,60.4156,99300.0
2011-07-06 15:10:00,74.91,74.94,74.83,74.93,103100.0,60.4156,60.4398,60.3511,60.4317,103100.0
2011-07-06 15:20:00,74.94,74.95,74.89,74.93,93500.0,60.4398,60.4479,60.3995,60.4317,93500.0
2011-07-06 15:30:00,74.92,74.95,74.75,74.76,84100.0,60.4237,60.4479,60.2866,60.2946,84100.0
2011-07-06 15:40:00,74.77,74.83,74.73,74.74,131400.0,60.3027,60.3511,60.2704,60.2785,131400.0
2011-07-06 15:50:00,74.73,74.84,74.67,74.73,271800.0,60.2704,60.3591,60.222,60.2704,271800.0
2011-07-07 09:30:00,75.42,75.42,74.85,74.96,258200.0,60.8269,60.8269,60.3672,60.4559,258200.0
2011-07-07 09:40:00,74.96,75.1,74.85,75.02,152200.0,60.4559,60.5688,60.3672,60.5043,152200.0
2011-07-07 09:50:00,75.01,75.42,74.96,75.41,129300.0,60.4962,60.8269,60.4559,60.8188,129300.0
2011-07-07 10:00:00,75.4,75.5,75.37,75.39,184700.0,60.8108,60.8914,60.7866,60.8027,184700.0
2011-07-07 10:10:00,75.4,75.42,75.22,75.24,75300.0,60.8108,60.8269,60.6656,60.6817,75300.0
2011-07-07 10:20:00,75.23,75.31,75.21,75.26,65500.0,60.6737,60.7382,60.6575,60.6979,65500.0
2011-07-07 10:30:00,75.27,75.45,75.26,75.41,80400.0,60.7059,60.8511,60.6979,60.8188,80400.0
2011-07-07 10:40:00,75.41,75.42,75.16,75.25,77500.0,60.8188,60.8269,60.6172,60.6898,77500.0
2011-07-07 10:50:00,75.25,75.38,75.24,75.36,128400.0,60.6898,60.7947,60.6817,60.7785,128400.0
2011-07-07 11:00:00,75.35,75.39,75.25,75.39,73300.0,60.7705,60.8027,60.6898,60.8027,73300.0
2011-07-07 11:10:00,75.38,75.49,75.35,75.47,79200.0,60.7947,60.8834,60.7705,60.8672,79200.0
2011-07-07 11:20:00,75.45,75.52,75.26,75.48,117200.0,60.8511,60.9076,60.6979,60.8753,117200.0
2011-07-07 11:30:00,75.48,75.64,75.42,75.64,81200.0,60.8753,61.0043,60.8269,61.0043,81200.0
2011-07-07 11:40:00,75.64,75.64,75.55,75.56,61900.0,61.0043,61.0043,60.9318,60.9398,61900.0
2011-07-07 11:50:00,75.57,75.58,75.5,75.51,33900.0,60.9479,60.956,60.8914,60.8995,33900.0
2011-07-07 12:00:00,75.5,75.61,75.39,75.61,164600.0,60.8914,60.9801,60.8027,60.9801,164600.0
2011-07-07 12:10:00,75.59,75.72,75.58,75.71,98800.0,60.964,61.0689,60.956,61.0608,98800.0
2011-07-07 12:20:00,75.71,75.75,75.7,75.71,66400.0,61.0608,61.0931,61.0527,61.0608,66400.0
2011-07-07 12:30:00,75.71,75.77,75.71,75.72,58100.0,61.0608,61.1092,61.0608,61.0689,58100.0
2011-07-07 12:40:00,75.72,75.82,75.72,75.79,85300.0,61.0689,61.1495,61.0689,61.1253,85300.0
2011-07-07 12:50:00,75.79,75.86,75.79,75.82,81800.0,61.1253,61.1818,61.1253,61.1495,81800.0
2011-07-07 13:00:00,75.82,75.96,75.82,75.95,131300.0,61.1495,61.2624,61.1495,61.2544,131300.0
2011-07-07 13:10:00,75.94,75.95,75.9,75.9,53900.0,61.2463,61.2544,61.214,61.214,53900.0
2011-07-07 13:20:00,75.93,75.99,75.9,75.95,57300.0,61.2382,61.2866,61.214,61.2544,57300.0
2011-07-07 13:30:00,75.94,75.95,75.89,75.92,92700.0,61.2463,61.2544,61.206,61.2302,92700.0
2011-07-07 13:40:00,75.92,75.95,75.89,75.9,56200.0,61.2302,61.2544,61.206,61.214,56200.0
2011-07-07 13:50:00,75.9,75.97,75.89,75.9,69900.0,61.214,61.2705,61.206,61.214,69900.0
2011-07-07 14:00:00,75.9,75.95,75.88,75.91,67100.0,61.214,61.2544,61.1979,61.2221,67100.0
2011-07-07 14:10:00,75.91,75.93,75.88,75.92,68200.0,61.2221,61.2382,61.1979,61.2302,68200.0
2011-07-07 14:20:00,75.92,76.11,75.9,76.11,137100.0,61.2302,61.3834,61.214,61.3834,137100.0
2011-07-07 14:30:00,76.1,76.11,75.94,75.95,71000.0,61.3753,61.3834,61.2463,61.2544,71000.0
2011-07-07 14:40:00,75.95,76.01,75.92,75.93,106800.0,61.2544,61.3028,61.2302,61.2382,106800.0
2011-07-07 14:50:00,75.92,76.02,75.92,76.0,77200.0,61.2302,61.3108,61.2302,61.2947,77200.0
2011-07-07 15:00:00,76.0,76.06,75.95,76.05,112500.0,61.2947,61.3431,61.2544,61.335,112500.0
2011-07-07 15:10:00,76.04,76.2,76.04,76.19,168400.0,61.3269,61.456,61.3269,61.4479,168400.0
2011-07-07 15:20:00,76.2,76.2,76.1,76.1,148500.0,61.456,61.456,61.3753,61.3753,148500.0
2011-07-07 15:30:00,76.1,76.17,76.08,76.14,201900.0,61.3753,61.4318,61.3592,61.4076,201900.0
2011-07-07 15:40:00,76.13,76.14,75.99,75.99,260100.0,61.3995,61.4076,61.2866,61.2866,260100.0
2011-07-07 15:50:00,76.0,76.03,75.95,76.0,394600.0,61.2947,61.3189,61.2544,61.2947,394600.0
2011-07-08 09:30:00,75.56,75.58,74.61,74.72,237000.0,60.9398,60.956,60.1736,60.2624,237000.0
2011-07-08 09:40:00,74.64,75.0,74.62,74.78,147100.0,60.1978,60.4882,60.1817,60.3107,147100.0
2011-07-08 09:50:00,74.76,75.0,74.76,75.0,121700.0,60.2946,60.4882,60.2946,60.4882,121700.0
2011-07-08 10:00:00,75.0,75.0,74.89,74.9,100400.0,60.4882,60.4882,60.3995,60.4075,100400.0
2011-07-08 10:10:00,74.89,74.89,74.65,74.65,114700.0,60.3995,60.3995,60.2059,60.2059,114700.0
2011-07-08 10:20:00,74.64,74.88,74.57,74.87,125500.0,60.1978,60.3914,60.1414,60.3833,125500.0
2011-07-08 10:30:00,74.87,74.95,74.76,74.86,114500.0,60.3833,60.4479,60.2946,60.3753,114500.0
2011-07-08 10:40:00,74.84,74.91,74.82,74.86,86200.0,60.3591,60.4156,60.343,60.3753,86200.0
2011-07-08 10:50:00,74.88,74.93,74.75,74.8,146500.0,60.3914,60.4317,60.2866,60.3269,146500.0
2011-07-08 11:00:00,74.8,74.82,74.71,74.79,99300.0,60.3269,60.343,60.2543,60.3188,99300.0
2011-07-08 11:10:00,74.79,74.82,74.69,74.78,102900.0,60.3188,60.343,60.2382,60.3107,102900.0
2011-07-08 11:20:00,74.77,74.82,74.7,74.7,46200.0,60.3027,60.343,60.2462,60.2462,46200.0
2011-07-08 11:30:00,74.7,74.94,74.61,74.92,79100.0,60.2462,60.4398,60.1736,60.4237,79100.0
2011-07-08 11:40:00,74.92,74.98,74.86,74.94,55200.0,60.4237,60.472,60.3753,60.4398,55200.0
2011-07-08 11:50:00,74.94,75.0,74.94,74.95,71400.0,60.4398,60.4882,60.4398,60.4479,71400.0
2011-07-08 12:00:00,74.95,74.98,74.93,74.98,63800.0,60.4479,60.472,60.4317,60.472,63800.0
2011-07-08 12:10:00,74.98,75.04,74.96,74.99,120400.0,60.472,60.5204,60.4559,60.4801,120400.0
2011-07-08 12:20:00,74.99,75.0,74.93,74.96,46500.0,60.4801,60.4882,60.4317,60.4559,46500.0
2011-07-08 12:30:00,74.96,75.06,74.96,75.04,32900.0,60.4559,60.5366,60.4559,60.5204,32900.0
2011-07-08 12:40:00,75.04,75.04,74.98,75.01,31300.0,60.5204,60.5204,60.472,60.4962,31300.0
2011-07-08 12:50:00,75.01,75.01,74.93,74.95,79500.0,60.4962,60.4962,60.4317,60.4479,79500.0
2011-07-08 13:00:00,74.95,75.0,74.88,74.99,54300.0,60.4479,60.4882,60.3914,60.4801,54300.0
2011-07-08 13:10:00,74.99,75.0,74.91,74.94,59900.0,60.4801,60.4882,60.4156,60.4398,59900.0
2011-07-08 13:20:00,74.94,75.08,74.92,75.08,45400.0,60.4398,60.5527,60.4237,60.5527,45400.0
2011-07-08 13:30:00,75.07,75.12,75.03,75.09,53400.0,60.5446,60.585,60.5124,60.5608,53400.0
2011-07-08 13:40:00,75.09,75.12,74.93,74.95,67800.0,60.5608,60.585,60.4317,60.4479,67800.0
2011-07-08 13:50:00,74.95,75.01,74.93,74.94,54400.0,60.4479,60.4962,60.4317,60.4398,54400.0
2011-07-08 14:00:00,74.95,75.01,74.93,75.0,58300.0,60.4479,60.4962,60.4317,60.4882,58300.0
2011-07-08 14:10:00,75.0,75.0,74.86,74.87,134200.0,60.4882,60.4882,60.3753,60.3833,134200.0
2011-07-08 14:20:00,74.86,74.91,74.8,74.82,109900.0,60.3753,60.4156,60.3269,60.343,109900.0
2011-07-08 14:30:00,74.83,74.91,74.81,74.84,61900.0,60.3511,60.4156,60.3349,60.3591,61900.0
2011-07-08 14:40:00,74.85,74.87,74.77,74.79,59400.0,60.3672,60.3833,60.3027,60.3188,59400.0
2011-07-08 14:50:00,74.79,74.86,74.79,74.81,33700.0,60.3188,60.3753,60.3188,60.3349,33700.0
2011-07-08 15:00:00,74.81,74.87,74.8,74.81,84500.0,60.3349,60.3833,60.3269,60.3349,84500.0
2011-07-08 15:10:00,74.82,74.83,74.73,74.76,122000.0,60.343,60.3511,60.2704,60.2946,122000.0
2011-07-08 15:20:00,74.76,74.83,74.74,74.79,73100.0,60.2946,60.3511,60.2785,60.3188,73100.0
2011-07-08 15:30:00,74.79,74.99,74.79,74.89,105100.0,60.3188,60.4801,60.3188,60.3995,105100.0
2011-07-08 15:40:00,74.88,75.0,74.88,74.96,148700.0,60.3914,60.4882,60.3914,60.4559,148700.0
2011-07-08 15:50:00,74.97,75.08,74.97,75.05,268100.0,60.464,60.5527,60.464,60.5285,268100.0
2011-07-11 09:30:00,74.17,74.55,74.17,74.51,161400.0,59.8188,60.1252,59.8188,60.093,161400.0
2011-07-11 09:40:00,74.52,74.54,74.23,74.4,137000.0,60.1011,60.1172,59.8672,60.0043,137000.0
2011-07-11 09:50:00,74.37,74.73,74.22,74.27,114300.0,59.9801,60.2704,59.8591,59.8994,114300.0
2011-07-11 10:00:00,74.26,74.47,74.23,74.28,80500.0,59.8914,60.0607,59.8672,59.9075,80500.0
2011-07-11 10:10:00,74.27,74.35,74.16,74.19,66500.0,59.8994,59.9639,59.8107,59.8349,66500.0
2011-07-11 10:20:00,74.18,74.22,73.93,73.94,89200.0,59.8268,59.8591,59.6252,59.6333,89200.0
2011-07-11 10:30:00,73.96,74.02,73.89,73.89,81800.0,59.6494,59.6978,59.593,59.593,81800.0
2011-07-11 10:40:00,73.9,73.91,73.77,73.8,79200.0,59.601,59.6091,59.4962,59.5204,79200.0
2011-07-11 10:50:00,73.81,73.81,73.5,73.56,125100.0,59.5284,59.5284,59.2784,59.3268,125100.0
2011-07-11 11:00:00,73.55,73.69,73.42,73.67,96400.0,59.3187,59.4317,59.2139,59.4155,96400.0
2011-07-11 11:10:00,73.67,73.75,73.6,73.74,69700.0,59.4155,59.48,59.3591,59.472,69700.0
2011-07-11 11:20:00,73.75,73.83,73.67,73.74,136100.0,59.48,59.5446,59.4155,59.472,136100.0
2011-07-11 11:30:00,73.73,73.79,73.57,73.57,55200.0,59.4639,59.5123,59.3349,59.3349,55200.0
2011-07-11 11:40:00,73.57,73.66,73.53,73.56,45500.0,59.3349,59.4075,59.3026,59.3268,45500.0
2011-07-11 11:50:00,73.58,73.73,73.54,73.62,30500.0,59.3429,59.4639,59.3107,59.3752,30500.0
2011-07-11 12:00:00,73.62,73.72,73.59,73.67,45800.0,59.3752,59.4558,59.351,59.4155,45800.0
2011-07-11 12:10:00,73.66,73.81,73.62,73.8,50800.0,59.4075,59.5284,59.3752,59.5204,50800.0
2011-07-11 12:20:00,73.8,73.89,73.78,73.78,53800.0,59.5204,59.593,59.5042,59.5042,53800.0
2011-07-11 12:30:00,73.78,73.82,73.65,73.68,64700.0,59.5042,59.5365,59.3994,59.4236,64700.0
2011-07-11 12:40:00,73.69,73.75,73.64,73.66,55300.0,59.4317,59.48,59.3913,59.4075,55300.0
2011-07-11 12:50:00,73.66,73.79,73.66,73.79,24100.0,59.4075,59.5123,59.4075,59.5123,24100.0
2011-07-11 13:00:00,73.78,73.82,73.71,73.73,28200.0,59.5042,59.5365,59.4478,59.4639,28200.0
2011-07-11 13:10:00,73.72,73.72,73.58,73.59,36100.0,59.4558,59.4558,59.3429,59.351,36100.0
2011-07-11 13:20:00,73.6,73.72,73.56,73.72,48300.0,59.3591,59.4558,59.3268,59.4558,48300.0
2011-07-11 13:30:00,73.71,73.73,73.64,73.69,32000.0,59.4478,59.4639,59.3913,59.4317,32000.0
2011-07-11 13:40:00,73.69,73.74,73.59,73.74,30000.0,59.4317,59.472,59.351,59.472,30000.0
2011-07-11 13:50:00,73.75,73.79,73.68,73.78,28600.0,59.48,59.5123,59.4236,59.5042,28600.0
2011-07-11 14:00:00,73.77,73.86,73.68,73.7,40400.0,59.4962,59.5688,59.4236,59.4397,40400.0
2011-07-11 14:10:00,73.7,73.75,73.55,73.55,77100.0,59.4397,59.48,59.3187,59.3187,77100.0
2011-07-11 14:20:00,73.55,73.62,73.43,73.55,215500.0,59.3187,59.3752,59.222,59.3187,215500.0
2011-07-11 14:30:00,73.54,73.55,73.38,73.55,78700.0,59.3107,59.3187,59.1816,59.3187,78700.0
2011-07-11 14:40:00,73.55,73.56,73.4,73.41,73900.0,59.3187,59.3268,59.1978,59.2058,73900.0
2011-07-11 14:50:00,73.41,73.41,73.32,73.33,135000.0,59.2058,59.2058,59.1332,59.1413,135000.0
2011-07-11 15:00:00,73.33,73.4,73.2,73.2,111700.0,59.1413,59.1978,59.0365,59.0365,111700.0
2011-07-11 15:10:00,73.21,73.29,73.09,73.11,176000.0,59.0445,59.109,58.9477,58.9639,176000.0
2011-07-11 15:20:00,73.1,73.2,73.06,73.2,255500.0,58.9558,59.0365,58.9236,59.0365,255500.0
2011-07-11 15:30:00,73.2,73.29,73.03,73.04,233000.0,59.0365,59.109,58.8994,58.9074,233000.0
2011-07-11 15:40:00,73.04,73.25,73.0,73.18,329800.0,58.9074,59.0768,58.8752,59.0203,329800.0
2011-07-11 15:50:00,73.18,73.39,73.16,73.35,431800.0,59.0203,59.1897,59.0042,59.1574,431800.0
2011-07-12 09:30:00,73.79,73.86,73.15,73.32,258700.0,59.5123,59.5688,58.9961,59.1332,258700.0
2011-07-12 09:40:00,73.28,73.51,73.18,73.24,185900.0,59.101,59.2865,59.0203,59.0687,185900.0
2011-07-12 09:50:00,73.24,73.37,72.86,73.0,152000.0,59.0687,59.1736,58.7622,58.8752,152000.0
2011-07-12 10:00:00,72.99,73.22,72.97,73.08,147300.0,58.8671,59.0526,58.851,58.9397,147300.0
2011-07-12 10:10:00,73.07,73.08,72.81,72.91,107400.0,58.9316,58.9397,58.7219,58.8026,107400.0
2011-07-12 10:20:00,72.92,72.98,72.67,72.93,93000.0,58.8106,58.859,58.609,58.8187,93000.0
2011-07-12 10:30:00,72.93,73.16,72.82,72.96,91000.0,58.8187,59.0042,58.73,58.8429,91000.0
2011-07-12 10:40:00,72.96,73.0,72.74,72.76,98900.0,58.8429,58.8752,58.6655,58.6816,98900.0
2011-07-12 10:50:00,72.75,72.76,72.47,72.52,150600.0,58.6735,58.6816,58.4477,58.488,150600.0
2011-07-12 11:00:00,72.53,72.64,72.41,72.45,87000.0,58.4961,58.5848,58.3993,58.4316,87000.0
2011-07-12 11:10:00,72.46,72.65,72.37,72.44,72100.0,58.4396,58.5929,58.3671,58.4235,72100.0
2011-07-12 11:20:00,72.44,72.78,72.42,72.66,74300.0,58.4235,58.6977,58.4074,58.6009,74300.0
2011-07-12 11:30:00,72.67,72.74,72.56,72.57,101200.0,58.609,58.6655,58.5203,58.5284,101200.0
2011-07-12 11:40:00,72.59,72.79,72.53,72.76,50400.0,58.5445,58.7058,58.4961,58.6816,50400.0
2011-07-12 11:50:00,72.76,72.8,72.63,72.69,40400.0,58.6816,58.7139,58.5768,58.6251,40400.0
2011-07-12 12:00:00,72.7,72.77,72.61,72.73,70300.0,58.6332,58.6897,58.5606,58.6574,70300.0
2011-07-12 12:10:00,72.73,72.75,72.59,72.67,50900.0,58.6574,58.6735,58.5445,58.609,50900.0
2011-07-12 12:20:00,72.67,72.7,72.57,72.57,42700.0,58.609,58.6332,58.5284,58.5284,42700.0
2011-07-12 12:30:00,72.58,72.6,72.45,72.46,64300.0,58.5364,58.5526,58.4316,58.4396,64300.0
2011-07-12 12:40:00,72.47,72.47,72.36,72.39,61300.0,58.4477,58.4477,58.359,58.3832,61300.0
2011-07-12 12:50:00,72.4,72.45,72.35,72.43,40100.0,58.3913,58.4316,58.3509,58.4155,40100.0
2011-07-12 13:00:00,72.43,72.44,72.37,72.39,107300.0,58.4155,58.4235,58.3671,58.3832,107300.0
2011-07-12 13:10:00,72.4,72.41,72.16,72.19,128800.0,58.3913,58.3993,58.1977,58.2219,128800.0
2011-07-12 13:20:00,72.18,72.24,72.07,72.08,85500.0,58.2138,58.2622,58.1251,58.1332,85500.0
2011-07-12 13:30:00,72.08,72.09,71.96,72.0,143800.0,58.1332,58.1412,58.0364,58.0687,143800.0
2011-07-12 13:40:00,72.0,72.01,71.96,71.97,106900.0,58.0687,58.0767,58.0364,58.0445,106900.0
2011-07-12 13:50:00,71.97,71.98,71.86,71.89,84600.0,58.0445,58.0525,57.9557,57.9799,84600.0
2011-07-12 14:00:00,71.87,72.09,71.86,72.0,188900.0,57.9638,58.1412,57.9557,58.0687,188900.0
2011-07-12 14:10:00,72.01,72.24,72.01,72.13,208500.0,58.0767,58.2622,58.0767,58.1735,208500.0
2011-07-12 14:20:00,72.13,72.2,72.02,72.04,166100.0,58.1735,58.23,58.0848,58.1009,166100.0
2011-07-12 14:30:00,72.05,72.11,71.89,71.94,219400.0,58.109,58.1574,57.9799,58.0203,219400.0
2011-07-12 14:40:00,71.94,71.96,71.82,71.96,160700.0,58.0203,58.0364,57.9235,58.0364,160700.0
2011-07-12 14:50:00,71.95,71.98,71.8,71.86,108700.0,58.0283,58.0525,57.9073,57.9557,108700.0
2011-07-12 15:00:00,71.86,72.02,71.85,71.96,126900.0,57.9557,58.0848,57.9477,58.0364,126900.0
2011-07-12 15:10:00,71.96,72.06,71.86,72.05,132700.0,58.0364,58.117,57.9557,58.109,132700.0
2011-07-12 15:20:00,72.06,72.1,71.88,71.97,132900.0,58.117,58.1493,57.9719,58.0445,132900.0
2011-07-12 15:30:00,71.97,71.99,71.88,71.97,150700.0,58.0445,58.0606,57.9719,58.0445,150700.0
2011-07-12 15:40:00,71.97,71.99,71.79,71.8,274700.0,58.0445,58.0606,57.8993,57.9073,274700.0
2011-07-12 15:50:00,71.8,71.98,71.79,71.92,501600.0,57.9073,58.0525,57.8993,58.0041,501600.0
2011-07-13 09:30:00,72.56,72.58,72.33,72.47,112400.0,58.5203,58.5364,58.3348,58.4477,112400.0
2011-07-13 09:40:00,72.45,72.87,72.35,72.7,123700.0,58.4316,58.7703,58.3509,58.6332,123700.0
2011-07-13 09:50:00,72.69,72.7,72.29,72.34,137500.0,58.6251,58.6332,58.3025,58.3429,137500.0
2011-07-13 10:00:00,72.33,73.0,72.33,72.84,240000.0,58.3348,58.8752,58.3348,58.7461,240000.0
2011-07-13 10:10:00,72.84,72.94,72.77,72.79,142800.0,58.7461,58.8268,58.6897,58.7058,142800.0
2011-07-13 10:20:00,72.78,72.89,72.75,72.8,150900.0,58.6977,58.7864,58.6735,58.7139,150900.0
2011-07-13 10:30:00,72.81,73.05,72.81,72.96,117200.0,58.7219,58.9155,58.7219,58.8429,117200.0
2011-07-13 10:40:00,72.97,73.08,72.92,73.02,317800.0,58.851,58.9397,58.8106,58.8913,317800.0
2011-07-13 10:50:00,73.02,73.25,73.0,73.18,104400.0,58.8913,59.0768,58.8752,59.0203,104400.0
2011-07-13 11:00:00,73.17,73.17,72.91,72.94,182300.0,59.0123,59.0123,58.8026,58.8268,182300.0
2011-07-13 11:10:00,72.94,73.0,72.8,72.8,132000.0,58.8268,58.8752,58.7139,58.7139,132000.0
2011-07-13 11:20:00,72.81,72.82,72.66,72.68,112200.0,58.7219,58.73,58.6009,58.6171,112200.0
2011-07-13 11:30:00,72.67,72.7,72.58,72.61,82000.0,58.609,58.6332,58.5364,58.5606,82000.0
2011-07-13 11:40:00,72.61,72.62,72.34,72.39,134200.0,58.5606,58.5687,58.3429,58.3832,134200.0
2011-07-13 11:50:00,72.4,72.5,72.38,72.5,109700.0,58.3913,58.4719,58.3751,58.4719,109700.0
2011-07-13 12:00:00,72.49,72.6,72.41,72.6,92900.0,58.4638,58.5526,58.3993,58.5526,92900.0
2011-07-13 12:10:00,72.59,72.8,72.58,72.8,72900.0,58.5445,58.7139,58.5364,58.7139,72900.0
2011-07-13 12:20:00,72.81,72.87,72.75,72.83,60400.0,58.7219,58.7703,58.6735,58.7381,60400.0
2011-07-13 12:30:00,72.83,72.86,72.75,72.75,54500.0,58.7381,58.7622,58.6735,58.6735,54500.0
2011-07-13 12:40:00,72.75,72.93,72.75,72.92,65900.0,58.6735,58.8187,58.6735,58.8106,65900.0
2011-07-13 12:50:00,72.91,72.97,72.85,72.89,64500.0,58.8026,58.851,58.7542,58.7864,64500.0
2011-07-13 13:00:00,72.88,72.89,72.68,72.71,142700.0,58.7784,58.7864,58.6171,58.6413,142700.0
2011-07-13 13:10:00,72.72,72.75,72.63,72.67,46400.0,58.6493,58.6735,58.5768,58.609,46400.0
2011-07-13 13:20:00,72.67,72.69,72.6,72.64,61000.0,58.609,58.6251,58.5526,58.5848,61000.0
2011-07-13 13:30:00,72.64,72.79,72.62,72.78,79200.0,58.5848,58.7058,58.5687,58.6977,79200.0
2011-07-13 13:40:00,72.78,72.79,72.74,72.74,40400.0,58.6977,58.7058,58.6655,58.6655,40400.0
2011-07-13 13:50:00,72.75,72.75,72.53,72.55,54700.0,58.6735,58.6735,58.4961,58.5122,54700.0
2011-07-13 14:00:00,72.55,72.62,72.49,72.52,53900.0,58.5122,58.5687,58.4638,58.488,53900.0
2011-07-13 14:10:00,72.53,72.53,72.37,72.41,96000.0,58.4961,58.4961,58.3671,58.3993,96000.0
2011-07-13 14:20:00,72.4,72.4,72.2,72.25,82100.0,58.3913,58.3913,58.23,58.2703,82100.0
2011-07-13 14:30:00,72.25,72.4,72.25,72.38,55100.0,58.2703,58.3913,58.2703,58.3751,55100.0
2011-07-13 14:40:00,72.38,72.38,72.25,72.32,55600.0,58.3751,58.3751,58.2703,58.3267,55600.0
2011-07-13 14:50:00,72.31,72.54,72.31,72.42,110900.0,58.3187,58.5042,58.3187,58.4074,110900.0
2011-07-13 15:00:00,72.41,72.51,72.29,72.34,83900.0,58.3993,58.48,58.3025,58.3429,83900.0
2011-07-13 15:10:00,72.34,72.36,72.1,72.11,90700.0,58.3429,58.359,58.1493,58.1574,90700.0
2011-07-13 15:20:00,72.11,72.14,72.0,72.08,102900.0,58.1574,58.1816,58.0687,58.1332,102900.0
2011-07-13 15:30:00,72.08,72.12,71.98,71.98,131800.0,58.1332,58.1654,58.0525,58.0525,131800.0
2011-07-13 15:40:00,71.97,72.08,71.86,72.04,178200.0,58.0445,58.1332,57.9557,58.1009,178200.0
2011-07-13 15:50:00,72.04,72.21,72.0,72.17,264200.0,58.1009,58.238,58.0687,58.2058,264200.0
2011-07-14 09:30:00,71.94,72.2,71.72,71.83,152000.0,58.0203,58.23,57.8428,57.9315,152000.0
2011-07-14 09:40:00,71.85,72.32,71.83,72.24,126200.0,57.9477,58.3267,57.9315,58.2622,126200.0
2011-07-14 09:50:00,72.25,72.3,72.08,72.22,117500.0,58.2703,58.3106,58.1332,58.2461,117500.0
2011-07-14 10:00:00,72.21,72.27,71.9,72.11,179900.0,58.238,58.2864,57.988,58.1574,179900.0
2011-07-14 10:10:00,72.1,72.1,71.92,72.0,219800.0,58.1493,58.1493,58.0041,58.0687,219800.0
2011-07-14 10:20:00,72.01,72.14,71.99,72.09,241800.0,58.0767,58.1816,58.0606,58.1412,241800.0
2011-07-14 10:30:00,72.1,72.14,71.96,72.05,251500.0,58.1493,58.1816,58.0364,58.109,251500.0
2011-07-14 10:40:00,72.05,72.15,71.9,71.94,231900.0,58.109,58.1896,57.988,58.0203,231900.0
2011-07-14 10:50:00,71.94,71.95,71.51,71.53,232800.0,58.0203,58.0283,57.6735,57.6896,232800.0
2011-07-14 11:00:00,71.53,71.77,71.5,71.75,88400.0,57.6896,57.8832,57.6654,57.867,88400.0
2011-07-14 11:10:00,71.74,71.86,71.48,71.81,142700.0,57.859,57.9557,57.6493,57.9154,142700.0
2011-07-14 11:20:00,71.82,71.86,71.7,71.77,49700.0,57.9235,57.9557,57.8267,57.8832,49700.0
2011-07-14 11:30:00,71.78,71.78,71.61,71.61,147800.0,57.8912,57.8912,57.7541,57.7541,147800.0
2011-07-14 11:40:00,71.62,71.76,71.6,71.75,108500.0,57.7622,57.8751,57.746,57.867,108500.0
2011-07-14 11:50:00,71.76,71.93,71.73,71.81,106100.0,57.8751,58.0122,57.8509,57.9154,106100.0
2011-07-14 12:00:00,71.83,71.85,71.73,71.8,66800.0,57.9315,57.9477,57.8509,57.9073,66800.0
2011-07-14 12:10:00,71.81,71.87,71.55,71.55,67300.0,57.9154,57.9638,57.7057,57.7057,67300.0
2011-07-14 12:20:00,71.55,71.61,71.5,71.6,72200.0,57.7057,57.7541,57.6654,57.746,72200.0
2011-07-14 12:30:00,71.61,71.62,71.52,71.56,172300.0,57.7541,57.7622,57.6815,57.7138,172300.0
2011-07-14 12:40:00,71.55,71.6,71.48,71.49,121200.0,57.7057,57.746,57.6493,57.6573,121200.0
2011-07-14 12:50:00,71.51,71.52,71.38,71.41,68500.0,57.6735,57.6815,57.5686,57.5928,68500.0
2011-07-14 13:00:00,71.41,71.44,71.26,71.35,90800.0,57.5928,57.617,57.4718,57.5444,90800.0
2011-07-14 13:10:00,71.34,71.35,71.17,71.21,83300.0,57.5364,57.5444,57.3992,57.4315,83300.0
2011-07-14 13:20:00,71.2,71.36,71.17,71.35,95900.0,57.4234,57.5525,57.3992,57.5444,95900.0
2011-07-14 13:30:00,71.37,71.76,71.33,71.43,162100.0,57.5606,57.8751,57.5283,57.6089,162100.0
2011-07-14 13:40:00,71.44,71.59,71.38,71.45,56100.0,57.617,57.738,57.5686,57.6251,56100.0
2011-07-14 13:50:00,71.45,71.6,71.37,71.58,58800.0,57.6251,57.746,57.5606,57.7299,58800.0
2011-07-14 14:00:00,71.59,71.73,71.51,71.55,49900.0,57.738,57.8509,57.6735,57.7057,49900.0
2011-07-14 14:10:00,71.57,71.75,71.49,71.51,105300.0,57.7219,57.867,57.6573,57.6735,105300.0
2011-07-14 14:20:00,71.51,71.57,71.35,71.42,79600.0,57.6735,57.7219,57.5444,57.6009,79600.0
2011-07-14 14:30:00,71.42,71.53,71.36,71.36,100500.0,57.6009,57.6896,57.5525,57.5525,100500.0
2011-07-14 14:40:00,71.36,71.46,71.32,71.33,96300.0,57.5525,57.6331,57.5202,57.5283,96300.0
2011-07-14 14:50:00,71.32,71.35,71.22,71.3,104900.0,57.5202,57.5444,57.4396,57.5041,104900.0
2011-07-14 15:00:00,71.31,71.35,71.07,71.08,98500.0,57.5122,57.5444,57.3186,57.3267,98500.0
2011-07-14 15:10:00,71.09,71.19,71.05,71.18,155900.0,57.3347,57.4154,57.3025,57.4073,155900.0
2011-07-14 15:20:00,71.18,71.3,71.13,71.14,128300.0,57.4073,57.5041,57.367,57.3751,128300.0
2011-07-14 15:30:00,71.13,71.23,71.12,71.18,144100.0,57.367,57.4476,57.3589,57.4073,144100.0
2011-07-14 15:40:00,71.18,71.19,71.04,71.08,230200.0,57.4073,57.4154,57.2944,57.3267,230200.0
2011-07-14 15:50:00,71.07,71.23,71.0,71.19,519800.0,57.3186,57.4476,57.2621,57.4154,519800.0
2011-07-15 09:30:00,71.7,71.71,71.44,71.63,553900.0,57.8267,57.8348,57.617,57.7702,553900.0
2011-07-15 09:40:00,71.61,71.66,71.3,71.52,120300.0,57.7541,57.7944,57.5041,57.6815,120300.0
2011-07-15 09:50:00,71.5,71.59,71.17,71.34,135700.0,57.6654,57.738,57.3992,57.5364,135700.0
2011-07-15 10:00:00,71.32,71.65,71.32,71.46,87700.0,57.5202,57.7864,57.5202,57.6331,87700.0
2011-07-15 10:10:00,71.45,71.45,71.01,71.02,101200.0,57.6251,57.6251,57.2702,57.2783,101200.0
2011-07-15 10:20:00,71.02,71.13,70.91,71.12,108400.0,57.2783,57.367,57.1896,57.3589,108400.0
2011-07-15 10:30:00,71.12,71.19,71.0,71.0,90700.0,57.3589,57.4154,57.2621,57.2621,90700.0
2011-07-15 10:40:00,71.0,71.46,70.98,71.27,110500.0,57.2621,57.6331,57.246,57.4799,110500.0
2011-07-15 10:50:00,71.28,71.41,71.15,71.17,62300.0,57.488,57.5928,57.3831,57.3992,62300.0
2011-07-15 11:00:00,71.18,71.37,71.04,71.31,99400.0,57.4073,57.5606,57.2944,57.5122,99400.0
2011-07-15 11:10:00,71.28,71.49,71.26,71.29,89500.0,57.488,57.6573,57.4718,57.496,89500.0
2011-07-15 11:20:00,71.3,71.48,71.3,71.34,68200.0,57.5041,57.6493,57.5041,57.5364,68200.0
2011-07-15 11:30:00,71.34,71.39,71.26,71.33,47600.0,57.5364,57.5767,57.4718,57.5283,47600.0
2011-07-15 11:40:00,71.34,71.4,71.23,71.35,57900.0,57.5364,57.5847,57.4476,57.5444,57900.0
2011-07-15 11:50:00,71.35,71.43,71.32,71.33,58100.0,57.5444,57.6089,57.5202,57.5283,58100.0
2011-07-15 12:00:00,71.34,71.71,71.32,71.65,149900.0,57.5364,57.8348,57.5202,57.7864,149900.0
2011-07-15 12:10:00,71.65,71.69,71.45,71.45,74700.0,57.7864,57.8186,57.6251,57.6251,74700.0
2011-07-15 12:20:00,71.45,71.47,71.29,71.37,53900.0,57.6251,57.6412,57.496,57.5606,53900.0
2011-07-15 12:30:00,71.37,71.42,71.25,71.25,44200.0,57.5606,57.6009,57.4638,57.4638,44200.0
2011-07-15 12:40:00,71.26,71.31,71.19,71.23,76700.0,57.4718,57.5122,57.4154,57.4476,76700.0
2011-07-15 12:50:00,71.24,71.36,71.22,71.29,129600.0,57.4557,57.5525,57.4396,57.496,129600.0
2011-07-15 13:00:00,71.29,71.3,71.2,71.28,26200.0,57.496,57.5041,57.4234,57.488,26200.0
2011-07-15 13:10:00,71.29,71.3,71.19,71.2,76400.0,57.496,57.5041,57.4154,57.4234,76400.0
2011-07-15 13:20:00,71.21,71.35,71.19,71.3,35900.0,57.4315,57.5444,57.4154,57.5041,35900.0
2011-07-15 13:30:00,71.3,71.34,71.18,71.2,27900.0,57.5041,57.5364,57.4073,57.4234,27900.0
2011-07-15 13:40:00,71.19,71.23,71.11,71.11,35900.0,57.4154,57.4476,57.3509,57.3509,35900.0
2011-07-15 13:50:00,71.12,71.2,71.05,71.08,53000.0,57.3589,57.4234,57.3025,57.3267,53000.0
2011-07-15 14:00:00,71.07,71.12,71.04,71.07,47400.0,57.3186,57.3589,57.2944,57.3186,47400.0
2011-07-15 14:10:00,71.06,71.13,71.02,71.05,48500.0,57.3105,57.367,57.2783,57.3025,48500.0
2011-07-15 14:20:00,71.05,71.05,70.89,70.9,77500.0,57.3025,57.3025,57.1734,57.1815,77500.0
2011-07-15 14:30:00,70.89,70.98,70.85,70.94,76400.0,57.1734,57.246,57.1412,57.2138,76400.0
2011-07-15 14:40:00,70.95,71.15,70.9,71.02,69700.0,57.2218,57.3831,57.1815,57.2783,69700.0
2011-07-15 14:50:00,71.02,71.07,70.9,70.93,60500.0,57.2783,57.3186,57.1815,57.2057,60500.0
2011-07-15 15:00:00,70.92,71.02,70.89,71.0,92200.0,57.1976,57.2783,57.1734,57.2621,92200.0
2011-07-15 15:10:00,71.01,71.05,71.0,71.03,62200.0,57.2702,57.3025,57.2621,57.2863,62200.0
2011-07-15 15:20:00,71.02,71.24,71.02,71.2,112200.0,57.2783,57.4557,57.2783,57.4234,112200.0
2011-07-15 15:30:00,71.2,71.27,71.14,71.24,141700.0,57.4234,57.4799,57.3751,57.4557,141700.0
2011-07-15 15:40:00,71.25,71.29,71.18,71.25,127300.0,57.4638,57.496,57.4073,57.4638,127300.0
2011-07-15 15:50:00,71.26,71.31,71.2,71.27,263200.0,57.4718,57.5122,57.4234,57.4799,263200.0
2011-07-18 09:30:00,70.66,70.7,70.08,70.37,259700.0,56.9879,57.0202,56.5202,56.754,259700.0
2011-07-18 09:40:00,70.32,70.45,69.85,69.86,232000.0,56.7137,56.8186,56.3347,56.3427,232000.0
2011-07-18 09:50:00,69.86,69.95,69.63,69.79,158100.0,56.3427,56.4153,56.1572,56.2863,158100.0
2011-07-18 10:00:00,69.76,69.83,69.53,69.56,220100.0,56.2621,56.3185,56.0766,56.1008,220100.0
2011-07-18 10:10:00,69.56,69.57,69.38,69.49,236000.0,56.1008,56.1088,55.9556,56.0443,236000.0
2011-07-18 10:20:00,69.49,69.65,69.41,69.43,185700.0,56.0443,56.1734,55.9798,55.9959,185700.0
2011-07-18 10:30:00,69.43,69.53,69.34,69.4,243900.0,55.9959,56.0766,55.9233,55.9717,243900.0
2011-07-18 10:40:00,69.4,69.65,69.4,69.49,162200.0,55.9717,56.1734,55.9717,56.0443,162200.0
2011-07-18 10:50:00,69.49,69.6,69.33,69.54,112400.0,56.0443,56.133,55.9153,56.0846,112400.0
2011-07-18 11:00:00,69.53,69.59,69.43,69.45,111200.0,56.0766,56.125,55.9959,56.0121,111200.0
2011-07-18 11:10:00,69.45,69.51,69.4,69.49,152000.0,56.0121,56.0604,55.9717,56.0443,152000.0
2011-07-18 11:20:00,69.5,69.51,69.43,69.46,99300.0,56.0524,56.0604,55.9959,56.0201,99300.0
2011-07-18 11:30:00,69.45,69.46,69.2,69.23,122600.0,56.0121,56.0201,55.8104,55.8346,122600.0
2011-07-18 11:40:00,69.24,69.33,69.14,69.15,192800.0,55.8427,55.9153,55.762,55.7701,192800.0
2011-07-18 11:50:00,69.15,69.24,69.07,69.11,183100.0,55.7701,55.8427,55.7056,55.7378,183100.0
2011-07-18 12:00:00,69.12,69.22,69.12,69.17,130600.0,55.7459,55.8266,55.7459,55.7862,130600.0
2011-07-18 12:10:00,69.18,69.36,69.18,69.26,83100.0,55.7943,55.9395,55.7943,55.8588,83100.0
2011-07-18 12:20:00,69.27,69.28,69.19,69.19,78500.0,55.8669,55.8749,55.8024,55.8024,78500.0
2011-07-18 12:30:00,69.2,69.24,69.16,69.2,137100.0,55.8104,55.8427,55.7782,55.8104,137100.0
2011-07-18 12:40:00,69.2,69.22,69.14,69.17,108500.0,55.8104,55.8266,55.762,55.7862,108500.0
2011-07-18 12:50:00,69.17,69.23,69.16,69.23,72100.0,55.7862,55.8346,55.7782,55.8346,72100.0
2011-07-18 13:00:00,69.24,69.36,69.19,69.3,164900.0,55.8427,55.9395,55.8024,55.8911,164900.0
2011-07-18 13:10:00,69.3,69.35,69.18,69.24,38500.0,55.8911,55.9314,55.7943,55.8427,38500.0
2011-07-18 13:20:00,69.24,69.4,69.23,69.4,54800.0,55.8427,55.9717,55.8346,55.9717,54800.0
2011-07-18 13:30:00,69.39,69.54,69.38,69.51,73200.0,55.9637,56.0846,55.9556,56.0604,73200.0
2011-07-18 13:40:00,69.51,69.51,69.42,69.43,173300.0,56.0604,56.0604,55.9879,55.9959,173300.0
2011-07-18 13:50:00,69.43,69.55,69.42,69.5,88600.0,55.9959,56.0927,55.9879,56.0524,88600.0
2011-07-18 14:00:00,69.5,69.54,69.43,69.53,88900.0,56.0524,56.0846,55.9959,56.0766,88900.0
2011-07-18 14:10:00,69.54,69.54,69.47,69.48,90200.0,56.0846,56.0846,56.0282,56.0362,90200.0
2011-07-18 14:20:00,69.49,69.51,69.36,69.36,110400.0,56.0443,56.0604,55.9395,55.9395,110400.0
2011-07-18 14:30:00,69.37,69.38,69.2,69.37,121400.0,55.9475,55.9556,55.8104,55.9475,121400.0
2011-07-18 14:40:00,69.36,69.4,69.3,69.31,104100.0,55.9395,55.9717,55.8911,55.8991,104100.0
2011-07-18 14:50:00,69.31,69.4,69.28,69.4,74900.0,55.8991,55.9717,55.8749,55.9717,74900.0
2011-07-18 15:00:00,69.4,69.51,69.38,69.4,153200.0,55.9717,56.0604,55.9556,55.9717,153200.0
2011-07-18 15:10:00,69.39,69.41,69.34,69.38,84200.0,55.9637,55.9798,55.9233,55.9556,84200.0
2011-07-18 15:20:00,69.37,69.41,69.29,69.35,152600.0,55.9475,55.9798,55.883,55.9314,152600.0
2011-07-18 15:30:00,69.37,69.51,69.36,69.5,224200.0,55.9475,56.0604,55.9395,56.0524,224200.0
2011-07-18 15:40:00,69.5,69.6,69.42,69.6,317900.0,56.0524,56.133,55.9879,56.133,317900.0
2011-07-18 15:50:00,69.6,69.67,69.54,69.57,669900.0,56.133,56.1895,56.0846,56.1088,669900.0
2011-07-19 09:30:00,70.11,70.18,69.85,69.86,252100.0,56.5443,56.6008,56.3347,56.3427,252100.0
2011-07-19 09:40:00,69.88,70.07,69.81,69.93,221100.0,56.3589,56.5121,56.3024,56.3992,221100.0
2011-07-19 09:50:00,69.93,69.93,69.69,69.72,130200.0,56.3992,56.3992,56.2056,56.2298,130200.0
2011-07-19 10:00:00,69.72,69.77,69.57,69.73,177500.0,56.2298,56.2701,56.1088,56.2379,177500.0
2011-07-19 10:10:00,69.73,69.9,69.66,69.85,196800.0,56.2379,56.375,56.1814,56.3347,196800.0
2011-07-19 10:20:00,69.85,69.88,69.66,69.66,163300.0,56.3347,56.3589,56.1814,56.1814,163300.0
2011-07-19 10:30:00,69.66,69.72,69.58,69.58,105200.0,56.1814,56.2298,56.1169,56.1169,105200.0
2011-07-19 10:40:00,69.58,69.6,69.48,69.52,121900.0,56.1169,56.133,56.0362,56.0685,121900.0
2011-07-19 10:50:00,69.52,69.62,69.45,69.49,83100.0,56.0685,56.1492,56.0121,56.0443,83100.0
2011-07-19 11:00:00,69.49,69.51,69.42,69.5,69000.0,56.0443,56.0604,55.9879,56.0524,69000.0
2011-07-19 11:10:00,69.5,69.65,69.43,69.48,120400.0,56.0524,56.1734,55.9959,56.0362,120400.0
2011-07-19 11:20:00,69.48,69.54,69.47,69.5,83000.0,56.0362,56.0846,56.0282,56.0524,83000.0
2011-07-19 11:30:00,69.51,69.52,69.31,69.4,152700.0,56.0604,56.0685,55.8991,55.9717,152700.0
2011-07-19 11:40:00,69.4,69.5,69.37,69.39,62900.0,55.9717,56.0524,55.9475,55.9637,62900.0
2011-07-19 11:50:00,69.38,69.5,69.36,69.42,55000.0,55.9556,56.0524,55.9395,55.9879,55000.0
2011-07-19 12:00:00,69.42,69.5,69.33,69.35,60100.0,55.9879,56.0524,55.9153,55.9314,60100.0
2011-07-19 12:10:00,69.35,69.52,69.35,69.5,77900.0,55.9314,56.0685,55.9314,56.0524,77900.0
2011-07-19 12:20:00,69.5,69.52,69.45,69.52,48900.0,56.0524,56.0685,56.0121,56.0685,48900.0
2011-07-19 12:30:00,69.52,69.6,69.51,69.53,59500.0,56.0685,56.133,56.0604,56.0766,59500.0
2011-07-19 12:40:00,69.53,69.54,69.38,69.52,63700.0,56.0766,56.0846,55.9556,56.0685,63700.0
2011-07-19 12:50:00,69.54,69.66,69.54,69.66,69700.0,56.0846,56.1814,56.0846,56.1814,69700.0
2011-07-19 13:00:00,69.66,69.75,69.63,69.69,198900.0,56.1814,56.254,56.1572,56.2056,198900.0
2011-07-19 13:10:00,69.68,69.78,69.64,69.76,249700.0,56.1976,56.2782,56.1653,56.2621,249700.0
2011-07-19 13:20:00,69.76,69.77,69.66,69.67,99900.0,56.2621,56.2701,56.1814,56.1895,99900.0
2011-07-19 13:30:00,69.68,69.82,69.63,69.72,283800.0,56.1976,56.3105,56.1572,56.2298,283800.0
2011-07-19 13:40:00,69.72,69.99,69.69,69.96,254500.0,56.2298,56.4476,56.2056,56.4234,254500.0
2011-07-19 13:50:00,69.97,70.06,69.96,70.05,146000.0,56.4314,56.504,56.4234,56.496,146000.0
2011-07-19 14:00:00,70.06,70.27,69.96,70.22,267500.0,56.504,56.6734,56.4234,56.6331,267500.0
2011-07-19 14:10:00,70.22,70.52,70.21,70.48,278300.0,56.6331,56.875,56.625,56.8428,278300.0
2011-07-19 14:20:00,70.49,70.59,70.38,70.48,146100.0,56.8508,56.9315,56.7621,56.8428,146100.0
2011-07-19 14:30:00,70.47,70.5,70.37,70.49,91300.0,56.8347,56.8589,56.754,56.8508,91300.0
2011-07-19 14:40:00,70.5,70.83,70.44,70.71,275800.0,56.8589,57.125,56.8105,57.0283,275800.0
2011-07-19 14:50:00,70.71,70.79,70.6,70.75,169200.0,57.0283,57.0928,56.9395,57.0605,169200.0
2011-07-19 15:00:00,70.76,70.99,70.76,70.87,334200.0,57.0686,57.2541,57.0686,57.1573,334200.0
2011-07-19 15:10:00,70.87,70.95,70.85,70.88,435200.0,57.1573,57.2218,57.1412,57.1654,435200.0
2011-07-19 15:20:00,70.88,70.89,70.63,70.63,130200.0,57.1654,57.1734,56.9637,56.9637,130200.0
2011-07-19 15:30:00,70.64,70.68,70.49,70.52,252400.0,56.9718,57.0041,56.8508,56.875,252400.0
2011-07-19 15:40:00,70.51,70.62,70.42,70.47,388600.0,56.867,56.9557,56.7944,56.8347,388600.0
2011-07-19 15:50:00,70.47,70.57,70.35,70.53,549000.0,56.8347,56.9153,56.7379,56.8831,549000.0
2011-07-20 09:30:00,71.12,71.44,70.76,71.43,1037900.0,57.3589,57.617,57.0686,57.6089,1037900.0
2011-07-20 09:40:00,71.44,72.03,71.35,72.01,383200.0,57.617,58.0928,57.5444,58.0767,383200.0
2011-07-20 09:50:00,72.0,72.64,71.87,72.6,438100.0,58.0687,58.5848,57.9638,58.5526,438100.0
2011-07-20 10:00:00,72.63,73.3,72.43,72.72,825900.0,58.5768,59.1171,58.4155,58.6493,825900.0
2011-07-20 10:10:00,72.71,72.96,72.42,72.51,347900.0,58.6413,58.8429,58.4074,58.48,347900.0
2011-07-20 10:20:00,72.52,72.71,72.41,72.71,328300.0,58.488,58.6413,58.3993,58.6413,328300.0
2011-07-20 10:30:00,72.71,72.76,72.58,72.72,166700.0,58.6413,58.6816,58.5364,58.6493,166700.0
2011-07-20 10:40:00,72.7,73.09,72.67,73.0,329800.0,58.6332,58.9477,58.609,58.8752,329800.0
2011-07-20 10:50:00,72.99,73.0,72.77,72.85,174100.0,58.8671,58.8752,58.6897,58.7542,174100.0
2011-07-20 11:00:00,72.84,72.9,72.56,72.58,134500.0,58.7461,58.7945,58.5203,58.5364,134500.0
2011-07-20 11:10:00,72.58,72.67,72.54,72.64,117600.0,58.5364,58.609,58.5042,58.5848,117600.0
2011-07-20 11:20:00,72.65,72.77,72.59,72.74,120400.0,58.5929,58.6897,58.5445,58.6655,120400.0
2011-07-20 11:30:00,72.73,72.98,72.7,72.84,131100.0,58.6574,58.859,58.6332,58.7461,131100.0
2011-07-20 11:40:00,72.84,72.94,72.8,72.8,197100.0,58.7461,58.8268,58.7139,58.7139,197100.0
2011-07-20 11:50:00,72.8,72.84,72.66,72.66,80800.0,58.7139,58.7461,58.6009,58.6009,80800.0
2011-07-20 12:00:00,72.66,72.72,72.5,72.52,57500.0,58.6009,58.6493,58.4719,58.488,57500.0
2011-07-20 12:10:00,72.52,72.71,72.51,72.56,79200.0,58.488,58.6413,58.48,58.5203,79200.0
2011-07-20 12:20:00,72.56,72.64,72.52,72.57,69800.0,58.5203,58.5848,58.488,58.5284,69800.0
2011-07-20 12:30:00,72.58,72.58,72.35,72.46,196900.0,58.5364,58.5364,58.3509,58.4396,196900.0
2011-07-20 12:40:00,72.45,72.48,72.3,72.34,132200.0,58.4316,58.4558,58.3106,58.3429,132200.0
2011-07-20 12:50:00,72.34,72.42,72.31,72.33,107800.0,58.3429,58.4074,58.3187,58.3348,107800.0
2011-07-20 13:00:00,72.32,72.35,72.26,72.32,78000.0,58.3267,58.3509,58.2783,58.3267,78000.0
2011-07-20 13:10:00,72.33,72.41,72.25,72.25,68700.0,58.3348,58.3993,58.2703,58.2703,68700.0
2011-07-20 13:20:00,72.25,72.32,72.19,72.3,57900.0,58.2703,58.3267,58.2219,58.3106,57900.0
2011-07-20 13:30:00,72.3,72.43,72.24,72.4,74000.0,58.3106,58.4155,58.2622,58.3913,74000.0
2011-07-20 13:40:00,72.39,72.41,72.34,72.4,36400.0,58.3832,58.3993,58.3429,58.3913,36400.0
2011-07-20 13:50:00,72.4,72.44,72.31,72.32,50900.0,58.3913,58.4235,58.3187,58.3267,50900.0
2011-07-20 14:00:00,72.33,72.37,72.29,72.33,54600.0,58.3348,58.3671,58.3025,58.3348,54600.0
2011-07-20 14:10:00,72.33,72.42,72.29,72.42,91100.0,58.3348,58.4074,58.3025,58.4074,91100.0
2011-07-20 14:20:00,72.41,72.46,72.35,72.46,58500.0,58.3993,58.4396,58.3509,58.4396,58500.0
2011-07-20 14:30:00,72.46,72.48,72.38,72.4,81600.0,58.4396,58.4558,58.3751,58.3913,81600.0
2011-07-20 14:40:00,72.39,72.43,72.19,72.2,79800.0,58.3832,58.4155,58.2219,58.23,79800.0
2011-07-20 14:50:00,72.2,72.37,72.19,72.24,104200.0,58.23,58.3671,58.2219,58.2622,104200.0
2011-07-20 15:00:00,72.24,72.27,72.19,72.27,81900.0,58.2622,58.2864,58.2219,58.2864,81900.0
2011-07-20 15:10:00,72.26,72.42,72.24,72.28,91100.0,58.2783,58.4074,58.2622,58.2945,91100.0
2011-07-20 15:20:00,72.27,72.33,72.23,72.27,97400.0,58.2864,58.3348,58.2541,58.2864,97400.0
2011-07-20 15:30:00,72.28,72.3,72.2,72.28,89700.0,58.2945,58.3106,58.23,58.2945,89700.0
2011-07-20 15:40:00,72.28,72.29,72.09,72.09,190200.0,58.2945,58.3025,58.1412,58.1412,190200.0
2011-07-20 15:50:00,72.09,72.15,72.01,72.08,385500.0,58.1412,58.1896,58.0767,58.1332,385500.0
2011-07-21 09:30:00,72.52,72.68,72.0,72.13,203500.0,58.488,58.6171,58.0687,58.1735,203500.0
2011-07-21 09:40:00,72.13,72.77,72.01,72.63,160800.0,58.1735,58.6897,58.0767,58.5768,160800.0
2011-07-21 09:50:00,72.62,72.79,72.41,72.45,84700.0,58.5687,58.7058,58.3993,58.4316,84700.0
2011-07-21 10:00:00,72.45,72.81,72.38,72.57,112200.0,58.4316,58.7219,58.3751,58.5284,112200.0
2011-07-21 10:10:00,72.59,72.73,72.58,72.68,111300.0,58.5445,58.6574,58.5364,58.6171,111300.0
2011-07-21 10:20:00,72.68,73.16,72.68,73.09,201700.0,58.6171,59.0042,58.6171,58.9477,201700.0
2011-07-21 10:30:00,73.09,73.09,72.74,72.89,107900.0,58.9477,58.9477,58.6655,58.7864,107900.0
2011-07-21 10:40:00,72.89,72.93,72.63,72.72,81900.0,58.7864,58.8187,58.5768,58.6493,81900.0
2011-07-21 10:50:00,72.72,72.84,72.7,72.73,97300.0,58.6493,58.7461,58.6332,58.6574,97300.0
2011-07-21 11:00:00,72.73,72.84,72.72,72.82,60900.0,58.6574,58.7461,58.6493,58.73,60900.0
2011-07-21 11:10:00,72.82,72.94,72.77,72.86,130400.0,58.73,58.8268,58.6897,58.7622,130400.0
2011-07-21 11:20:00,72.84,72.84,72.66,72.69,153000.0,58.7461,58.7461,58.6009,58.6251,153000.0
2011-07-21 11:30:00,72.69,72.75,72.65,72.65,74500.0,58.6251,58.6735,58.5929,58.5929,74500.0
2011-07-21 11:40:00,72.65,72.65,72.48,72.57,57900.0,58.5929,58.5929,58.4558,58.5284,57900.0
2011-07-21 11:50:00,72.57,72.79,72.54,72.79,72300.0,58.5284,58.7058,58.5042,58.7058,72300.0
2011-07-21 12:00:00,72.78,72.87,72.78,72.81,79200.0,58.6977,58.7703,58.6977,58.7219,79200.0
2011-07-21 12:10:00,72.8,72.8,72.62,72.62,33900.0,58.7139,58.7139,58.5687,58.5687,33900.0
2011-07-21 12:20:00,72.61,72.72,72.56,72.72,34100.0,58.5606,58.6493,58.5203,58.6493,34100.0
2011-07-21 12:30:00,72.72,72.9,72.71,72.86,60700.0,58.6493,58.7945,58.6413,58.7622,60700.0
2011-07-21 12:40:00,72.85,73.25,72.85,73.2,153800.0,58.7542,59.0768,58.7542,59.0365,153800.0
2011-07-21 12:50:00,73.19,73.19,72.92,73.07,174100.0,59.0284,59.0284,58.8106,58.9316,174100.0
2011-07-21 13:00:00,73.07,73.11,72.93,72.97,72300.0,58.9316,58.9639,58.8187,58.851,72300.0
2011-07-21 13:10:00,72.97,73.14,72.91,73.14,46200.0,58.851,58.9881,58.8026,58.9881,46200.0
2011-07-21 13:20:00,73.15,73.22,73.04,73.22,48000.0,58.9961,59.0526,58.9074,59.0526,48000.0
2011-07-21 13:30:00,73.21,73.22,73.01,73.12,69400.0,59.0445,59.0526,58.8832,58.9719,69400.0
2011-07-21 13:40:00,73.12,73.13,72.99,73.01,71500.0,58.9719,58.98,58.8671,58.8832,71500.0
2011-07-21 13:50:00,73.02,73.13,72.98,73.12,75200.0,58.8913,58.98,58.859,58.9719,75200.0
2011-07-21 14:00:00,73.13,73.15,72.95,72.96,73500.0,58.98,58.9961,58.8348,58.8429,73500.0
2011-07-21 14:10:00,72.96,73.01,72.89,72.92,46200.0,58.8429,58.8832,58.7864,58.8106,46200.0
2011-07-21 14:20:00,72.92,73.02,72.89,73.02,37000.0,58.8106,58.8913,58.7864,58.8913,37000.0
2011-07-21 14:30:00,73.02,73.03,72.93,73.0,53100.0,58.8913,58.8994,58.8187,58.8752,53100.0
2011-07-21 14:40:00,73.0,73.15,72.99,73.12,47600.0,58.8752,58.9961,58.8671,58.9719,47600.0
2011-07-21 14:50:00,73.12,73.13,72.98,73.12,63200.0,58.9719,58.98,58.859,58.9719,63200.0
2011-07-21 15:00:00,73.12,73.15,72.97,72.98,75000.0,58.9719,58.9961,58.851,58.859,75000.0
2011-07-21 15:10:00,72.98,73.06,72.93,73.02,88300.0,58.859,58.9236,58.8187,58.8913,88300.0
2011-07-21 15:20:00,73.02,73.06,72.98,73.02,86400.0,58.8913,58.9236,58.859,58.8913,86400.0
2011-07-21 15:30:00,73.02,73.03,72.91,72.93,143300.0,58.8913,58.8994,58.8026,58.8187,143300.0
2011-07-21 15:40:00,72.93,73.03,72.91,72.95,231800.0,58.8187,58.8994,58.8026,58.8348,231800.0
2011-07-21 15:50:00,72.94,72.98,72.83,72.9,406900.0,58.8268,58.859,58.7381,58.7945,406900.0
2011-07-22 09:30:00,73.18,73.19,72.75,72.75,151200.0,59.0203,59.0284,58.6735,58.6735,151200.0
2011-07-22 09:40:00,72.79,72.89,72.57,72.65,114500.0,58.7058,58.7864,58.5284,58.5929,114500.0
2011-07-22 09:50:00,72.66,72.66,72.35,72.37,92600.0,58.6009,58.6009,58.3509,58.3671,92600.0
2011-07-22 10:00:00,72.36,72.63,72.3,72.47,90500.0,58.359,58.5768,58.3106,58.4477,90500.0
2011-07-22 10:10:00,72.46,72.55,72.28,72.33,62500.0,58.4396,58.5122,58.2945,58.3348,62500.0
2011-07-22 10:20:00,72.32,72.39,72.24,72.35,55900.0,58.3267,58.3832,58.2622,58.3509,55900.0
2011-07-22 10:30:00,72.35,72.42,72.25,72.38,74600.0,58.3509,58.4074,58.2703,58.3751,74600.0
2011-07-22 10:40:00,72.38,72.56,72.37,72.42,57400.0,58.3751,58.5203,58.3671,58.4074,57400.0
2011-07-22 10:50:00,72.41,72.53,72.33,72.51,56900.0,58.3993,58.4961,58.3348,58.48,56900.0
2011-07-22 11:00:00,72.52,72.59,72.48,72.55,127500.0,58.488,58.5445,58.4558,58.5122,127500.0
2011-07-22 11:10:00,72.55,72.67,72.55,72.55,66000.0,58.5122,58.609,58.5122,58.5122,66000.0
2011-07-22 11:20:00,72.55,72.56,72.45,72.5,48000.0,58.5122,58.5203,58.4316,58.4719,48000.0
2011-07-22 11:30:00,72.5,72.64,72.43,72.64,54500.0,58.4719,58.5848,58.4155,58.5848,54500.0
2011-07-22 11:40:00,72.64,72.75,72.59,72.71,42600.0,58.5848,58.6735,58.5445,58.6413,42600.0
2011-07-22 11:50:00,72.71,72.75,72.55,72.71,44100.0,58.6413,58.6735,58.5122,58.6413,44100.0
2011-07-22 12:00:00,72.7,72.8,72.64,72.77,50600.0,58.6332,58.7139,58.5848,58.6897,50600.0
2011-07-22 12:10:00,72.77,72.85,72.7,72.71,54100.0,58.6897,58.7542,58.6332,58.6413,54100.0
2011-07-22 12:20:00,72.71,72.71,72.56,72.59,54100.0,58.6413,58.6413,58.5203,58.5445,54100.0
2011-07-22 12:30:00,72.6,72.64,72.53,72.54,39700.0,58.5526,58.5848,58.4961,58.5042,39700.0
2011-07-22 12:40:00,72.54,72.64,72.53,72.63,28700.0,58.5042,58.5848,58.4961,58.5768,28700.0
2011-07-22 12:50:00,72.63,72.78,72.63,72.76,62400.0,58.5768,58.6977,58.5768,58.6816,62400.0
2011-07-22 13:00:00,72.75,72.75,72.62,72.69,44400.0,58.6735,58.6735,58.5687,58.6251,44400.0
2011-07-22 13:10:00,72.69,72.73,72.65,72.73,55200.0,58.6251,58.6574,58.5929,58.6574,55200.0
2011-07-22 13:20:00,72.72,72.73,72.65,72.68,49900.0,58.6493,58.6574,58.5929,58.6171,49900.0
2011-07-22 13:30:00,72.69,72.71,72.61,72.71,40100.0,58.6251,58.6413,58.5606,58.6413,40100.0
2011-07-22 13:40:00,72.7,72.74,72.68,72.7,46800.0,58.6332,58.6655,58.6171,58.6332,46800.0
2011-07-22 13:50:00,72.71,72.77,72.66,72.75,46300.0,58.6413,58.6897,58.6009,58.6735,46300.0
2011-07-22 14:00:00,72.75,72.75,72.58,72.63,62900.0,58.6735,58.6735,58.5364,58.5768,62900.0
2011-07-22 14:10:00,72.64,72.65,72.59,72.59,34700.0,58.5848,58.5929,58.5445,58.5445,34700.0
2011-07-22 14:20:00,72.59,72.61,72.54,72.59,33600.0,58.5445,58.5606,58.5042,58.5445,33600.0
2011-07-22 14:30:00,72.59,72.61,72.56,72.6,46800.0,58.5445,58.5606,58.5203,58.5526,46800.0
2011-07-22 14:40:00,72.6,72.61,72.56,72.59,26300.0,58.5526,58.5606,58.5203,58.5445,26300.0
2011-07-22 14:50:00,72.59,72.6,72.56,72.59,16900.0,58.5445,58.5526,58.5203,58.5445,16900.0
2011-07-22 15:00:00,72.58,72.62,72.55,72.62,51300.0,58.5364,58.5687,58.5122,58.5687,51300.0
2011-07-22 15:10:00,72.61,72.65,72.57,72.64,71600.0,58.5606,58.5929,58.5284,58.5848,71600.0
2011-07-22 15:20:00,72.65,72.69,72.56,72.57,58800.0,58.5929,58.6251,58.5203,58.5284,58800.0
2011-07-22 15:30:00,72.59,72.63,72.52,72.58,59700.0,58.5445,58.5768,58.488,58.5364,59700.0
2011-07-22 15:40:00,72.57,72.69,72.5,72.63,131800.0,58.5284,58.6251,58.4719,58.5768,131800.0
2011-07-22 15:50:00,72.63,72.67,72.55,72.65,357900.0,58.5768,58.609,58.5122,58.5929,357900.0
2011-07-25 09:30:00,71.38,71.69,71.2,71.62,218400.0,57.5686,57.8186,57.4234,57.7622,218400.0
2011-07-25 09:40:00,71.63,71.63,71.01,71.26,174400.0,57.7702,57.7702,57.2702,57.4718,174400.0
2011-07-25 09:50:00,71.26,71.49,71.26,71.44,152300.0,57.4718,57.6573,57.4718,57.617,152300.0
2011-07-25 10:00:00,71.43,71.89,71.42,71.87,113700.0,57.6089,57.9799,57.6009,57.9638,113700.0
2011-07-25 10:10:00,71.86,72.01,71.76,71.79,105300.0,57.9557,58.0767,57.8751,57.8993,105300.0
2011-07-25 10:20:00,71.78,71.94,71.71,71.8,97800.0,57.8912,58.0203,57.8348,57.9073,97800.0
2011-07-25 10:30:00,71.8,71.84,71.69,71.78,100100.0,57.9073,57.9396,57.8186,57.8912,100100.0
2011-07-25 10:40:00,71.77,71.95,71.74,71.86,118700.0,57.8832,58.0283,57.859,57.9557,118700.0
2011-07-25 10:50:00,71.86,71.87,71.71,71.78,142900.0,57.9557,57.9638,57.8348,57.8912,142900.0
2011-07-25 11:00:00,71.78,71.86,71.71,71.77,58600.0,57.8912,57.9557,57.8348,57.8832,58600.0
2011-07-25 11:10:00,71.77,71.8,71.66,71.7,54500.0,57.8832,57.9073,57.7944,57.8267,54500.0
2011-07-25 11:20:00,71.71,71.89,71.71,71.84,53400.0,57.8348,57.9799,57.8348,57.9396,53400.0
2011-07-25 11:30:00,71.85,71.86,71.75,71.81,57700.0,57.9477,57.9557,57.867,57.9154,57700.0
2011-07-25 11:40:00,71.81,71.9,71.75,71.76,45700.0,57.9154,57.988,57.867,57.8751,45700.0
2011-07-25 11:50:00,71.76,71.8,71.68,71.8,40700.0,57.8751,57.9073,57.8106,57.9073,40700.0
2011-07-25 12:00:00,71.8,71.84,71.71,71.76,45600.0,57.9073,57.9396,57.8348,57.8751,45600.0
2011-07-25 12:10:00,71.76,71.77,71.66,71.7,44600.0,57.8751,57.8832,57.7944,57.8267,44600.0
2011-07-25 12:20:00,71.69,71.71,71.66,71.68,32800.0,57.8186,57.8348,57.7944,57.8106,32800.0
2011-07-25 12:30:00,71.69,71.79,71.69,71.73,51000.0,57.8186,57.8993,57.8186,57.8509,51000.0
2011-07-25 12:40:00,71.72,71.82,71.71,71.72,50600.0,57.8428,57.9235,57.8348,57.8428,50600.0
2011-07-25 12:50:00,71.71,71.73,71.65,71.68,46100.0,57.8348,57.8509,57.7864,57.8106,46100.0
2011-07-25 13:00:00,71.69,71.8,71.68,71.76,47700.0,57.8186,57.9073,57.8106,57.8751,47700.0
2011-07-25 13:10:00,71.75,71.75,71.67,71.74,26100.0,57.867,57.867,57.8025,57.859,26100.0
2011-07-25 13:20:00,71.74,71.78,71.65,71.66,32900.0,57.859,57.8912,57.7864,57.7944,32900.0
2011-07-25 13:30:00,71.67,71.68,71.61,71.63,48100.0,57.8025,57.8106,57.7541,57.7702,48100.0
2011-07-25 13:40:00,71.64,71.68,71.61,71.65,45600.0,57.7783,57.8106,57.7541,57.7864,45600.0
2011-07-25 13:50:00,71.65,71.7,71.62,71.64,41800.0,57.7864,57.8267,57.7622,57.7783,41800.0
2011-07-25 14:00:00,71.64,71.81,71.62,71.81,126200.0,57.7783,57.9154,57.7622,57.9154,126200.0
2011-07-25 14:10:00,71.81,71.83,71.78,71.8,44500.0,57.9154,57.9315,57.8912,57.9073,44500.0
2011-07-25 14:20:00,71.81,71.81,71.73,71.74,45100.0,57.9154,57.9154,57.8509,57.859,45100.0
2011-07-25 14:30:00,71.74,71.76,71.6,71.6,68300.0,57.859,57.8751,57.746,57.746,68300.0
2011-07-25 14:40:00,71.6,71.64,71.52,71.61,94300.0,57.746,57.7783,57.6815,57.7541,94300.0
2011-07-25 14:50:00,71.61,71.64,71.55,71.58,46000.0,57.7541,57.7783,57.7057,57.7299,46000.0
2011-07-25 15:00:00,71.57,71.57,71.42,71.42,85100.0,57.7219,57.7219,57.6009,57.6009,85100.0
2011-07-25 15:10:00,71.42,71.59,71.41,71.52,86900.0,57.6009,57.738,57.5928,57.6815,86900.0
2011-07-25 15:20:00,71.52,71.52,71.3,71.34,131800.0,57.6815,57.6815,57.5041,57.5364,131800.0
2011-07-25 15:30:00,71.35,71.53,71.28,71.47,182500.0,57.5444,57.6896,57.488,57.6412,182500.0
2011-07-25 15:40:00,71.46,71.46,71.25,71.31,209800.0,57.6331,57.6331,57.4638,57.5122,209800.0
2011-07-25 15:50:00,71.31,71.37,71.25,71.31,435500.0,57.5122,57.5606,57.4638,57.5122,435500.0
2011-07-26 09:30:00,71.38,71.44,70.76,70.77,144000.0,57.5686,57.617,57.0686,57.0766,144000.0
2011-07-26 09:40:00,70.77,70.85,70.58,70.65,219200.0,57.0766,57.1412,56.9234,56.9799,219200.0
2011-07-26 09:50:00,70.65,70.72,70.15,70.47,299400.0,56.9799,57.0363,56.5766,56.8347,299400.0
2011-07-26 10:00:00,70.45,70.52,70.15,70.23,214700.0,56.8186,56.875,56.5766,56.6411,214700.0
2011-07-26 10:10:00,70.22,70.39,70.15,70.27,148200.0,56.6331,56.7702,56.5766,56.6734,148200.0
2011-07-26 10:20:00,70.26,70.41,70.2,70.28,140200.0,56.6653,56.7863,56.6169,56.6815,140200.0
2011-07-26 10:30:00,70.28,70.46,70.28,70.31,179100.0,56.6815,56.8266,56.6815,56.7057,179100.0
2011-07-26 10:40:00,70.3,70.46,70.3,70.31,134700.0,56.6976,56.8266,56.6976,56.7057,134700.0
2011-07-26 10:50:00,70.31,70.33,70.0,70.05,227100.0,56.7057,56.7218,56.4556,56.496,227100.0
2011-07-26 11:00:00,70.04,70.14,69.97,70.09,182000.0,56.4879,56.5685,56.4314,56.5282,182000.0
2011-07-26 11:10:00,70.1,70.17,69.97,70.16,183400.0,56.5363,56.5927,56.4314,56.5847,183400.0
2011-07-26 11:20:00,70.16,70.17,69.99,70.0,94900.0,56.5847,56.5927,56.4476,56.4556,94900.0
2011-07-26 11:30:00,70.0,70.29,69.98,70.28,184300.0,56.4556,56.6895,56.4395,56.6815,184300.0
2011-07-26 11:40:00,70.29,70.31,70.1,70.18,138800.0,56.6895,56.7057,56.5363,56.6008,138800.0
2011-07-26 11:50:00,70.18,70.18,70.0,70.02,82800.0,56.6008,56.6008,56.4556,56.4718,82800.0
2011-07-26 12:00:00,70.01,70.06,69.97,70.04,108900.0,56.4637,56.504,56.4314,56.4879,108900.0
2011-07-26 12:10:00,70.04,70.22,70.02,70.15,68000.0,56.4879,56.6331,56.4718,56.5766,68000.0
2011-07-26 12:20:00,70.16,70.17,69.99,70.0,97100.0,56.5847,56.5927,56.4476,56.4556,97100.0
2011-07-26 12:30:00,69.99,70.04,69.97,69.98,91200.0,56.4476,56.4879,56.4314,56.4395,91200.0
2011-07-26 12:40:00,69.99,70.08,69.98,70.0,105400.0,56.4476,56.5202,56.4395,56.4556,105400.0
2011-07-26 12:50:00,70.0,70.01,69.96,69.97,74300.0,56.4556,56.4637,56.4234,56.4314,74300.0
2011-07-26 13:00:00,69.97,70.0,69.88,69.89,121200.0,56.4314,56.4556,56.3589,56.3669,121200.0
2011-07-26 13:10:00,69.89,69.96,69.86,69.93,112900.0,56.3669,56.4234,56.3427,56.3992,112900.0
2011-07-26 13:20:00,69.94,70.0,69.9,69.93,90600.0,56.4072,56.4556,56.375,56.3992,90600.0
2011-07-26 13:30:00,69.94,70.08,69.9,70.05,170500.0,56.4072,56.5202,56.375,56.496,170500.0
2011-07-26 13:40:00,70.05,70.07,69.99,70.02,62500.0,56.496,56.5121,56.4476,56.4718,62500.0
2011-07-26 13:50:00,70.01,70.07,69.95,70.05,79500.0,56.4637,56.5121,56.4153,56.496,79500.0
2011-07-26 14:00:00,70.05,70.16,70.01,70.08,146800.0,56.496,56.5847,56.4637,56.5202,146800.0
2011-07-26 14:10:00,70.08,70.29,70.01,70.21,153900.0,56.5202,56.6895,56.4637,56.625,153900.0
2011-07-26 14:20:00,70.21,70.29,70.09,70.26,141300.0,56.625,56.6895,56.5282,56.6653,141300.0
2011-07-26 14:30:00,70.25,70.25,70.15,70.16,148800.0,56.6573,56.6573,56.5766,56.5847,148800.0
2011-07-26 14:40:00,70.16,70.28,70.1,70.27,185500.0,56.5847,56.6815,56.5363,56.6734,185500.0
2011-07-26 14:50:00,70.27,70.43,70.22,70.25,131200.0,56.6734,56.8024,56.6331,56.6573,131200.0
2011-07-26 15:00:00,70.25,70.47,70.21,70.46,159100.0,56.6573,56.8347,56.625,56.8266,159100.0
2011-07-26 15:10:00,70.46,70.59,70.44,70.5,228500.0,56.8266,56.9315,56.8105,56.8589,228500.0
2011-07-26 15:20:00,70.5,70.5,70.32,70.34,143500.0,56.8589,56.8589,56.7137,56.7298,143500.0
2011-07-26 15:30:00,70.34,70.34,70.2,70.27,179000.0,56.7298,56.7298,56.6169,56.6734,179000.0
2011-07-26 15:40:00,70.26,70.32,70.18,70.2,411600.0,56.6653,56.7137,56.6008,56.6169,411600.0
2011-07-26 15:50:00,70.2,70.2,70.05,70.16,568700.0,56.6169,56.6169,56.496,56.5847,568700.0
2011-07-27 09:30:00,71.73,71.79,70.55,71.47,727700.0,57.8509,57.8993,56.8992,57.6412,727700.0
2011-07-27 09:40:00,71.49,72.08,71.18,72.06,550900.0,57.6573,58.1332,57.4073,58.117,550900.0
2011-07-27 09:50:00,72.05,72.49,71.87,72.46,473400.0,58.109,58.4638,57.9638,58.4396,473400.0
2011-07-27 10:00:00,72.46,72.47,71.77,72.08,451300.0,58.4396,58.4477,57.8832,58.1332,451300.0
2011-07-27 10:10:00,72.08,72.28,71.91,72.11,302100.0,58.1332,58.2945,57.9961,58.1574,302100.0
2011-07-27 10:20:00,72.12,72.31,71.92,72.03,351600.0,58.1654,58.3187,58.0041,58.0928,351600.0
2011-07-27 10:30:00,72.03,72.1,71.5,72.05,381600.0,58.0928,58.1493,57.6654,58.109,381600.0
2011-07-27 10:40:00,72.06,72.25,71.94,72.21,158300.0,58.117,58.2703,58.0203,58.238,158300.0
2011-07-27 10:50:00,72.22,72.38,72.21,72.36,213400.0,58.2461,58.3751,58.238,58.359,213400.0
2011-07-27 11:00:00,72.36,72.38,72.14,72.35,141200.0,58.359,58.3751,58.1816,58.3509,141200.0
2011-07-27 11:10:00,72.36,72.77,72.36,72.66,218900.0,58.359,58.6897,58.359,58.6009,218900.0
2011-07-27 11:20:00,72.67,72.74,72.32,72.69,179300.0,58.609,58.6655,58.3267,58.6251,179300.0
2011-07-27 11:30:00,72.7,72.84,72.46,72.8,182400.0,58.6332,58.7461,58.4396,58.7139,182400.0
2011-07-27 11:40:00,72.8,73.2,72.79,73.03,224300.0,58.7139,59.0365,58.7058,58.8994,224300.0
2011-07-27 11:50:00,73.06,73.07,72.64,72.97,180300.0,58.9236,58.9316,58.5848,58.851,180300.0
2011-07-27 12:00:00,72.96,72.96,72.63,72.65,109900.0,58.8429,58.8429,58.5768,58.5929,109900.0
2011-07-27 12:10:00,72.65,72.8,72.64,72.74,50600.0,58.5929,58.7139,58.5848,58.6655,50600.0
2011-07-27 12:20:00,72.73,72.78,72.57,72.67,100900.0,58.6574,58.6977,58.5284,58.609,100900.0
2011-07-27 12:30:00,72.67,72.91,72.66,72.9,106600.0,58.609,58.8026,58.6009,58.7945,106600.0
2011-07-27 12:40:00,72.91,73.0,72.84,72.84,68700.0,58.8026,58.8752,58.7461,58.7461,68700.0
2011-07-27 12:50:00,72.86,72.89,72.65,72.68,92900.0,58.7622,58.7864,58.5929,58.6171,92900.0
2011-07-27 13:00:00,72.68,72.73,72.41,72.59,177100.0,58.6171,58.6574,58.3993,58.5445,177100.0
2011-07-27 13:10:00,72.59,72.6,72.3,72.37,80100.0,58.5445,58.5526,58.3106,58.3671,80100.0
2011-07-27 13:20:00,72.35,72.41,72.3,72.37,76700.0,58.3509,58.3993,58.3106,58.3671,76700.0
2011-07-27 13:30:00,72.37,72.46,72.3,72.34,94900.0,58.3671,58.4396,58.3106,58.3429,94900.0
2011-07-27 13:40:00,72.35,72.45,72.32,72.38,72700.0,58.3509,58.4316,58.3267,58.3751,72700.0
2011-07-27 13:50:00,72.38,72.43,72.26,72.28,106300.0,58.3751,58.4155,58.2783,58.2945,106300.0
2011-07-27 14:00:00,72.27,72.27,72.05,72.07,107500.0,58.2864,58.2864,58.109,58.1251,107500.0
2011-07-27 14:10:00,72.05,72.09,72.0,72.06,83900.0,58.109,58.1412,58.0687,58.117,83900.0
2011-07-27 14:20:00,72.06,72.06,71.24,71.29,404300.0,58.117,58.117,57.4557,57.496,404300.0
2011-07-27 14:30:00,71.29,71.41,70.71,71.04,343100.0,57.496,57.5928,57.0283,57.2944,343100.0
2011-07-27 14:40:00,71.04,71.11,70.82,70.95,172100.0,57.2944,57.3509,57.117,57.2218,172100.0
2011-07-27 14:50:00,70.95,70.98,70.8,70.85,136300.0,57.2218,57.246,57.1008,57.1412,136300.0
2011-07-27 15:00:00,70.85,71.04,70.71,70.79,193000.0,57.1412,57.2944,57.0283,57.0928,193000.0
2011-07-27 15:10:00,70.79,70.92,70.7,70.71,136400.0,57.0928,57.1976,57.0202,57.0283,136400.0
2011-07-27 15:20:00,70.72,70.85,70.6,70.85,202800.0,57.0363,57.1412,56.9395,57.1412,202800.0
2011-07-27 15:30:00,70.84,70.98,70.8,70.83,221300.0,57.1331,57.246,57.1008,57.125,221300.0
2011-07-27 15:40:00,70.83,70.83,70.53,70.71,452100.0,57.125,57.125,56.8831,57.0283,452100.0
2011-07-27 15:50:00,70.72,70.94,70.63,70.64,761600.0,57.0363,57.2138,56.9637,56.9718,761600.0
2011-07-28 09:30:00,71.0,71.61,71.0,71.5,287200.0,57.2621,57.7541,57.2621,57.6654,287200.0
2011-07-28 09:40:00,71.5,72.18,71.45,72.15,270500.0,57.6654,58.2138,57.6251,58.1896,270500.0
2011-07-28 09:50:00,72.16,72.32,72.0,72.09,197600.0,58.1977,58.3267,58.0687,58.1412,197600.0
2011-07-28 10:00:00,72.1,72.33,71.88,72.19,194700.0,58.1493,58.3348,57.9719,58.2219,194700.0
2011-07-28 10:10:00,72.19,72.25,72.01,72.04,223600.0,58.2219,58.2703,58.0767,58.1009,223600.0
2011-07-28 10:20:00,72.04,72.08,71.79,71.92,112400.0,58.1009,58.1332,57.8993,58.0041,112400.0
2011-07-28 10:30:00,71.93,72.0,71.88,71.98,153700.0,58.0122,58.0687,57.9719,58.0525,153700.0
2011-07-28 10:40:00,71.99,72.15,71.91,72.03,109800.0,58.0606,58.1896,57.9961,58.0928,109800.0
2011-07-28 10:50:00,72.04,72.1,71.9,71.95,75600.0,58.1009,58.1493,57.988,58.0283,75600.0
2011-07-28 11:00:00,71.94,72.04,71.8,71.96,139200.0,58.0203,58.1009,57.9073,58.0364,139200.0
2011-07-28 11:10:00,71.96,72.04,71.89,72.03,79100.0,58.0364,58.1009,57.9799,58.0928,79100.0
2011-07-28 11:20:00,72.03,72.17,71.95,72.11,89600.0,58.0928,58.2058,58.0283,58.1574,89600.0
2011-07-28 11:30:00,72.12,72.33,72.12,72.19,102200.0,58.1654,58.3348,58.1654,58.2219,102200.0
2011-07-28 11:40:00,72.19,72.28,71.93,72.0,116300.0,58.2219,58.2945,58.0122,58.0687,116300.0
2011-07-28 11:50:00,72.0,72.08,71.91,72.04,84400.0,58.0687,58.1332,57.9961,58.1009,84400.0
2011-07-28 12:00:00,72.03,72.08,71.93,71.97,80700.0,58.0928,58.1332,58.0122,58.0445,80700.0
2011-07-28 12:10:00,71.97,71.99,71.58,71.71,171200.0,58.0445,58.0606,57.7299,57.8348,171200.0
2011-07-28 12:20:00,71.73,71.85,71.71,71.84,74100.0,57.8509,57.9477,57.8348,57.9396,74100.0
2011-07-28 12:30:00,71.84,71.91,71.73,71.82,69100.0,57.9396,57.9961,57.8509,57.9235,69100.0
2011-07-28 12:40:00,71.82,71.88,71.68,71.76,53700.0,57.9235,57.9719,57.8106,57.8751,53700.0
2011-07-28 12:50:00,71.76,71.89,71.7,71.86,134300.0,57.8751,57.9799,57.8267,57.9557,134300.0
2011-07-28 13:00:00,71.85,71.85,71.61,71.61,48000.0,57.9477,57.9477,57.7541,57.7541,48000.0
2011-07-28 13:10:00,71.61,71.75,71.56,71.56,56100.0,57.7541,57.867,57.7138,57.7138,56100.0
2011-07-28 13:20:00,71.56,71.56,71.44,71.5,97500.0,57.7138,57.7138,57.617,57.6654,97500.0
2011-07-28 13:30:00,71.5,71.65,71.48,71.59,77100.0,57.6654,57.7864,57.6493,57.738,77100.0
2011-07-28 13:40:00,71.58,71.69,71.58,71.68,66300.0,57.7299,57.8186,57.7299,57.8106,66300.0
2011-07-28 13:50:00,71.68,71.82,71.63,71.63,102300.0,57.8106,57.9235,57.7702,57.7702,102300.0
2011-07-28 14:00:00,71.62,71.64,71.41,71.43,66800.0,57.7622,57.7783,57.5928,57.6089,66800.0
2011-07-28 14:10:00,71.42,71.45,71.3,71.3,97500.0,57.6009,57.6251,57.5041,57.5041,97500.0
2011-07-28 14:20:00,71.3,71.39,71.25,71.3,78500.0,57.5041,57.5767,57.4638,57.5041,78500.0
2011-07-28 14:30:00,71.29,71.29,71.19,71.24,111800.0,57.496,57.496,57.4154,57.4557,111800.0
2011-07-28 14:40:00,71.23,71.31,71.2,71.3,79200.0,57.4476,57.5122,57.4234,57.5041,79200.0
2011-07-28 14:50:00,71.28,71.35,71.21,71.27,81800.0,57.488,57.5444,57.4315,57.4799,81800.0
2011-07-28 15:00:00,71.27,71.27,71.08,71.15,135500.0,57.4799,57.4799,57.3267,57.3831,135500.0
2011-07-28 15:10:00,71.15,71.22,71.0,71.01,76300.0,57.3831,57.4396,57.2621,57.2702,76300.0
2011-07-28 15:20:00,71.01,71.07,70.85,70.89,152800.0,57.2702,57.3186,57.1412,57.1734,152800.0
2011-07-28 15:30:00,70.88,70.96,70.81,70.83,154300.0,57.1654,57.2299,57.1089,57.125,154300.0
2011-07-28 15:40:00,70.83,70.83,70.59,70.7,366800.0,57.125,57.125,56.9315,57.0202,366800.0
2011-07-28 15:50:00,70.7,70.77,70.64,70.69,358700.0,57.0202,57.0766,56.9718,57.0121,358700.0
2011-07-29 09:30:00,70.0,70.11,69.52,69.55,246500.0,56.4556,56.5443,56.0685,56.0927,246500.0
2011-07-29 09:40:00,69.54,69.75,69.25,69.72,176300.0,56.0846,56.254,55.8508,56.2298,176300.0
2011-07-29 09:50:00,69.72,70.14,69.51,70.02,295200.0,56.2298,56.5685,56.0604,56.4718,295200.0
2011-07-29 10:00:00,70.03,70.11,69.88,69.88,216100.0,56.4798,56.5443,56.3589,56.3589,216100.0
2011-07-29 10:10:00,69.89,69.89,69.7,69.75,202600.0,56.3669,56.3669,56.2137,56.254,202600.0
2011-07-29 10:20:00,69.76,70.06,69.73,69.87,205700.0,56.2621,56.504,56.2379,56.3508,205700.0
2011-07-29 10:30:00,69.87,70.01,69.77,69.95,225100.0,56.3508,56.4637,56.2701,56.4153,225100.0
2011-07-29 10:40:00,69.98,70.33,69.89,70.32,178300.0,56.4395,56.7218,56.3669,56.7137,178300.0
2011-07-29 10:50:00,70.32,70.62,70.32,70.53,315000.0,56.7137,56.9557,56.7137,56.8831,315000.0
2011-07-29 11:00:00,70.54,70.9,70.44,70.87,148100.0,56.8911,57.1815,56.8105,57.1573,148100.0
2011-07-29 11:10:00,70.86,71.11,70.78,71.09,163700.0,57.1492,57.3509,57.0847,57.3347,163700.0
2011-07-29 11:20:00,71.1,71.1,70.58,70.59,114700.0,57.3428,57.3428,56.9234,56.9315,114700.0
2011-07-29 11:30:00,70.59,70.78,70.57,70.67,117600.0,56.9315,57.0847,56.9153,56.996,117600.0
2011-07-29 11:40:00,70.67,70.81,70.6,70.63,116900.0,56.996,57.1089,56.9395,56.9637,116900.0
2011-07-29 11:50:00,70.62,70.8,70.62,70.62,94500.0,56.9557,57.1008,56.9557,56.9557,94500.0
2011-07-29 12:00:00,70.64,70.8,70.58,70.76,165700.0,56.9718,57.1008,56.9234,57.0686,165700.0
2011-07-29 12:10:00,70.75,70.77,70.51,70.68,134000.0,57.0605,57.0766,56.867,57.0041,134000.0
2011-07-29 12:20:00,70.66,70.76,70.56,70.67,69600.0,56.9879,57.0686,56.9073,56.996,69600.0
2011-07-29 12:30:00,70.67,70.73,70.52,70.73,122700.0,56.996,57.0444,56.875,57.0444,122700.0
2011-07-29 12:40:00,70.72,70.84,70.65,70.8,113600.0,57.0363,57.1331,56.9799,57.1008,113600.0
2011-07-29 12:50:00,70.81,70.85,70.75,70.78,72200.0,57.1089,57.1412,57.0605,57.0847,72200.0
2011-07-29 13:00:00,70.78,70.94,70.73,70.91,80100.0,57.0847,57.2138,57.0444,57.1896,80100.0
2011-07-29 13:10:00,70.93,70.95,70.8,70.85,49700.0,57.2057,57.2218,57.1008,57.1412,49700.0
2011-07-29 13:20:00,70.85,71.03,70.85,70.93,70800.0,57.1412,57.2863,57.1412,57.2057,70800.0
2011-07-29 13:30:00,70.93,70.97,70.8,70.92,55200.0,57.2057,57.2379,57.1008,57.1976,55200.0
2011-07-29 13:40:00,70.92,71.08,70.89,70.99,79600.0,57.1976,57.3267,57.1734,57.2541,79600.0
2011-07-29 13:50:00,70.97,71.01,70.77,70.86,47100.0,57.2379,57.2702,57.0766,57.1492,47100.0
2011-07-29 14:00:00,70.86,70.88,70.76,70.8,102200.0,57.1492,57.1654,57.0686,57.1008,102200.0
2011-07-29 14:10:00,70.79,70.81,70.66,70.67,63900.0,57.0928,57.1089,56.9879,56.996,63900.0
2011-07-29 14:20:00,70.66,70.76,70.64,70.73,51100.0,56.9879,57.0686,56.9718,57.0444,51100.0
2011-07-29 14:30:00,70.73,70.93,70.65,70.91,80800.0,57.0444,57.2057,56.9799,57.1896,80800.0
2011-07-29 14:40:00,70.91,70.92,70.76,70.81,49300.0,57.1896,57.1976,57.0686,57.1089,49300.0
2011-07-29 14:50:00,70.81,70.95,70.77,70.79,66500.0,57.1089,57.2218,57.0766,57.0928,66500.0
2011-07-29 15:00:00,70.77,70.84,70.71,70.84,75000.0,57.0766,57.1331,57.0283,57.1331,75000.0
2011-07-29 15:10:00,70.84,70.95,70.77,70.89,97700.0,57.1331,57.2218,57.0766,57.1734,97700.0
2011-07-29 15:20:00,70.9,70.92,70.72,70.76,72200.0,57.1815,57.1976,57.0363,57.0686,72200.0
2011-07-29 15:30:00,70.75,70.76,70.57,70.65,122200.0,57.0605,57.0686,56.9153,56.9799,122200.0
2011-07-29 15:40:00,70.65,70.72,70.35,70.38,217500.0,56.9799,57.0363,56.7379,56.7621,217500.0
2011-07-29 15:50:00,70.4,70.67,70.33,70.49,443500.0,56.7782,56.996,56.7218,56.8508,443500.0
2011-08-01 09:30:00,71.61,71.63,70.85,71.37,352000.0,57.7541,57.7702,57.1412,57.5606,352000.0
2011-08-01 09:40:00,71.35,71.39,70.67,70.85,185500.0,57.5444,57.5767,56.996,57.1412,185500.0
2011-08-01 09:50:00,70.85,70.95,70.72,70.77,154400.0,57.1412,57.2218,57.0363,57.0766,154400.0
2011-08-01 10:00:00,70.74,70.74,69.7,70.03,417800.0,57.0525,57.0525,56.2137,56.4798,417800.0
2011-08-01 10:10:00,70.02,70.45,69.8,70.42,190000.0,56.4718,56.8186,56.2943,56.7944,190000.0
2011-08-01 10:20:00,70.42,70.51,70.2,70.24,177000.0,56.7944,56.867,56.6169,56.6492,177000.0
2011-08-01 10:30:00,70.22,70.32,70.09,70.27,128400.0,56.6331,56.7137,56.5282,56.6734,128400.0
2011-08-01 10:40:00,70.28,70.38,70.14,70.3,120300.0,56.6815,56.7621,56.5685,56.6976,120300.0
2011-08-01 10:50:00,70.33,70.35,70.21,70.29,65900.0,56.7218,56.7379,56.625,56.6895,65900.0
2011-08-01 11:00:00,70.27,70.29,70.03,70.23,150900.0,56.6734,56.6895,56.4798,56.6411,150900.0
2011-08-01 11:10:00,70.21,70.29,70.02,70.03,103600.0,56.625,56.6895,56.4718,56.4798,103600.0
2011-08-01 11:20:00,70.03,70.25,70.02,70.13,87900.0,56.4798,56.6573,56.4718,56.5605,87900.0
2011-08-01 11:30:00,70.12,70.12,69.63,69.81,234300.0,56.5524,56.5524,56.1572,56.3024,234300.0
2011-08-01 11:40:00,69.82,69.95,69.74,69.86,143000.0,56.3105,56.4153,56.2459,56.3427,143000.0
2011-08-01 11:50:00,69.87,69.91,69.64,69.72,103200.0,56.3508,56.383,56.1653,56.2298,103200.0
2011-08-01 12:00:00,69.71,69.81,69.61,69.76,153400.0,56.2217,56.3024,56.1411,56.2621,153400.0
2011-08-01 12:10:00,69.78,69.88,69.62,69.63,124300.0,56.2782,56.3589,56.1492,56.1572,124300.0
2011-08-01 12:20:00,69.62,69.8,69.53,69.79,86400.0,56.1492,56.2943,56.0766,56.2863,86400.0
2011-08-01 12:30:00,69.77,69.83,69.74,69.76,56300.0,56.2701,56.3185,56.2459,56.2621,56300.0
2011-08-01 12:40:00,69.77,69.92,69.69,69.87,78900.0,56.2701,56.3911,56.2056,56.3508,78900.0
2011-08-01 12:50:00,69.87,69.98,69.78,69.9,132600.0,56.3508,56.4395,56.2782,56.375,132600.0
2011-08-01 13:00:00,69.9,69.99,69.66,69.66,103300.0,56.375,56.4476,56.1814,56.1814,103300.0
2011-08-01 13:10:00,69.67,69.79,69.63,69.79,51400.0,56.1895,56.2863,56.1572,56.2863,51400.0
2011-08-01 13:20:00,69.8,69.93,69.8,69.82,70800.0,56.2943,56.3992,56.2943,56.3105,70800.0
2011-08-01 13:30:00,69.81,69.88,69.75,69.76,52700.0,56.3024,56.3589,56.254,56.2621,52700.0
2011-08-01 13:40:00,69.76,69.79,69.69,69.69,48300.0,56.2621,56.2863,56.2056,56.2056,48300.0
2011-08-01 13:50:00,69.7,69.79,69.69,69.78,39900.0,56.2137,56.2863,56.2056,56.2782,39900.0
2011-08-01 14:00:00,69.77,69.79,69.64,69.64,85400.0,56.2701,56.2863,56.1653,56.1653,85400.0
2011-08-01 14:10:00,69.62,69.71,69.56,69.66,95100.0,56.1492,56.2217,56.1008,56.1814,95100.0
2011-08-01 14:20:00,69.67,69.73,69.58,69.59,95000.0,56.1895,56.2379,56.1169,56.125,95000.0
2011-08-01 14:30:00,69.58,69.8,69.55,69.79,53600.0,56.1169,56.2943,56.0927,56.2863,53600.0
2011-08-01 14:40:00,69.78,69.9,69.75,69.84,49600.0,56.2782,56.375,56.254,56.3266,49600.0
2011-08-01 14:50:00,69.84,70.0,69.76,69.95,96200.0,56.3266,56.4556,56.2621,56.4153,96200.0
2011-08-01 15:00:00,69.96,70.05,69.93,70.02,110600.0,56.4234,56.496,56.3992,56.4718,110600.0
2011-08-01 15:10:00,70.03,70.18,70.0,70.11,114600.0,56.4798,56.6008,56.4556,56.5443,114600.0
2011-08-01 15:20:00,70.1,70.31,70.1,70.31,164400.0,56.5363,56.7057,56.5363,56.7057,164400.0
2011-08-01 15:30:00,70.29,70.38,70.09,70.37,184600.0,56.6895,56.7621,56.5282,56.754,184600.0
2011-08-01 15:40:00,70.37,70.49,70.3,70.37,286200.0,56.754,56.8508,56.6976,56.754,286200.0
2011-08-01 15:50:00,70.36,70.42,70.12,70.31,324700.0,56.746,56.7944,56.5524,56.7057,324700.0
2011-08-02 09:30:00,69.56,69.92,69.51,69.76,189000.0,56.1008,56.3911,56.0604,56.2621,189000.0
2011-08-02 09:40:00,69.76,70.29,69.75,70.25,122500.0,56.2621,56.6895,56.254,56.6573,122500.0
2011-08-02 09:50:00,70.24,70.26,69.86,69.95,107100.0,56.6492,56.6653,56.3427,56.4153,107100.0
2011-08-02 10:00:00,69.97,70.08,69.8,69.8,158000.0,56.4314,56.5202,56.2943,56.2943,158000.0
2011-08-02 10:10:00,69.81,69.89,69.61,69.69,162300.0,56.3024,56.3669,56.1411,56.2056,162300.0
2011-08-02 10:20:00,69.69,69.74,69.52,69.56,142700.0,56.2056,56.2459,56.0685,56.1008,142700.0
2011-08-02 10:30:00,69.53,69.85,69.46,69.71,160100.0,56.0766,56.3347,56.0201,56.2217,160100.0
2011-08-02 10:40:00,69.71,69.8,69.56,69.56,106100.0,56.2217,56.2943,56.1008,56.1008,106100.0
2011-08-02 10:50:00,69.56,69.56,69.41,69.51,158100.0,56.1008,56.1008,55.9798,56.0604,158100.0
2011-08-02 11:00:00,69.51,69.57,69.29,69.29,218500.0,56.0604,56.1088,55.883,55.883,218500.0
2011-08-02 11:10:00,69.29,69.51,69.25,69.32,135200.0,55.883,56.0604,55.8508,55.9072,135200.0
2011-08-02 11:20:00,69.32,69.38,69.16,69.19,149200.0,55.9072,55.9556,55.7782,55.8024,149200.0
2011-08-02 11:30:00,69.18,69.24,69.06,69.06,124400.0,55.7943,55.8427,55.6975,55.6975,124400.0
2011-08-02 11:40:00,69.06,69.2,68.95,69.19,179000.0,55.6975,55.8104,55.6088,55.8024,179000.0
2011-08-02 11:50:00,69.19,69.27,69.0,69.06,96200.0,55.8024,55.8669,55.6491,55.6975,96200.0
2011-08-02 12:00:00,69.07,69.1,68.94,68.95,72400.0,55.7056,55.7298,55.6007,55.6088,72400.0
2011-08-02 12:10:00,68.93,69.08,68.85,69.05,79700.0,55.5927,55.7136,55.5281,55.6894,79700.0
2011-08-02 12:20:00,69.05,69.12,68.98,68.98,82700.0,55.6894,55.7459,55.633,55.633,82700.0
2011-08-02 12:30:00,68.99,69.01,68.81,68.92,125700.0,55.6411,55.6572,55.4959,55.5846,125700.0
2011-08-02 12:40:00,68.92,68.99,68.5,68.58,260800.0,55.5846,55.6411,55.2459,55.3104,260800.0
2011-08-02 12:50:00,68.58,68.67,68.4,68.5,159200.0,55.3104,55.383,55.1652,55.2459,159200.0
2011-08-02 13:00:00,68.51,68.77,68.5,68.69,118100.0,55.2539,55.4636,55.2459,55.3991,118100.0
2011-08-02 13:10:00,68.69,68.87,68.56,68.82,70700.0,55.3991,55.5443,55.2943,55.504,70700.0
2011-08-02 13:20:00,68.81,68.81,68.63,68.65,88200.0,55.4959,55.4959,55.3507,55.3668,88200.0
2011-08-02 13:30:00,68.66,68.73,68.45,68.55,101700.0,55.3749,55.4314,55.2055,55.2862,101700.0
2011-08-02 13:40:00,68.56,68.67,68.5,68.59,72600.0,55.2943,55.383,55.2459,55.3185,72600.0
2011-08-02 13:50:00,68.59,68.63,68.4,68.51,97400.0,55.3185,55.3507,55.1652,55.2539,97400.0
2011-08-02 14:00:00,68.5,68.61,68.35,68.36,129700.0,55.2459,55.3346,55.1249,55.133,129700.0
2011-08-02 14:10:00,68.36,68.53,68.36,68.46,90200.0,55.133,55.2701,55.133,55.2136,90200.0
2011-08-02 14:20:00,68.45,68.58,68.4,68.43,134300.0,55.2055,55.3104,55.1652,55.1894,134300.0
2011-08-02 14:30:00,68.44,68.45,68.32,68.32,77700.0,55.1975,55.2055,55.1007,55.1007,77700.0
2011-08-02 14:40:00,68.32,68.39,68.26,68.35,100800.0,55.1007,55.1572,55.0523,55.1249,100800.0
2011-08-02 14:50:00,68.34,68.4,68.3,68.35,188200.0,55.1168,55.1652,55.0846,55.1249,188200.0
2011-08-02 15:00:00,68.36,68.38,68.26,68.36,112300.0,55.133,55.1491,55.0523,55.133,112300.0
2011-08-02 15:10:00,68.36,68.43,68.25,68.3,176900.0,55.133,55.1894,55.0442,55.0846,176900.0
2011-08-02 15:20:00,68.28,68.3,68.02,68.07,311600.0,55.0684,55.0846,54.8587,54.8991,311600.0
2011-08-02 15:30:00,68.07,68.16,68.01,68.03,248300.0,54.8991,54.9717,54.8507,54.8668,248300.0
2011-08-02 15:40:00,68.04,68.05,67.82,67.88,525800.0,54.8749,54.8829,54.6974,54.7458,525800.0
2011-08-02 15:50:00,67.88,67.88,67.69,67.69,765500.0,54.7458,54.7458,54.5926,54.5926,765500.0
2011-08-03 09:30:00,67.89,68.11,67.53,67.68,192300.0,54.7539,54.9313,54.4636,54.5845,192300.0
2011-08-03 09:40:00,67.68,67.68,67.08,67.11,216800.0,54.5845,54.5845,54.1006,54.1248,216800.0
2011-08-03 09:50:00,67.12,67.21,67.04,67.12,129500.0,54.1329,54.2055,54.0684,54.1329,129500.0
2011-08-03 10:00:00,67.13,67.4,66.93,66.94,329400.0,54.141,54.3587,53.9797,53.9877,329400.0
2011-08-03 10:10:00,66.95,66.99,66.65,66.85,167300.0,53.9958,54.028,53.7538,53.9151,167300.0
2011-08-03 10:20:00,66.84,66.91,66.51,66.82,209500.0,53.9071,53.9635,53.6409,53.8909,209500.0
2011-08-03 10:30:00,66.81,66.83,66.1,66.4,362600.0,53.8829,53.899,53.3102,53.5522,362600.0
2011-08-03 10:40:00,66.4,66.58,66.18,66.33,283000.0,53.5522,53.6974,53.3748,53.4957,283000.0
2011-08-03 10:50:00,66.36,66.84,66.21,66.84,197200.0,53.5199,53.9071,53.399,53.9071,197200.0
2011-08-03 11:00:00,66.84,67.0,66.6,66.67,174400.0,53.9071,54.0361,53.7135,53.77,174400.0
2011-08-03 11:10:00,66.7,67.3,66.66,67.17,172400.0,53.7942,54.2781,53.7619,54.1732,172400.0
2011-08-03 11:20:00,67.18,67.2,66.89,66.93,153200.0,54.1813,54.1974,53.9474,53.9797,153200.0
2011-08-03 11:30:00,66.94,67.35,66.93,67.25,127900.0,53.9877,54.3184,53.9797,54.2377,127900.0
2011-08-03 11:40:00,67.25,67.26,66.91,67.0,99100.0,54.2377,54.2458,53.9635,54.0361,99100.0
2011-08-03 11:50:00,66.99,67.15,66.88,66.9,89300.0,54.028,54.1571,53.9393,53.9555,89300.0
2011-08-03 12:00:00,66.9,66.92,66.62,66.72,137700.0,53.9555,53.9716,53.7296,53.8103,137700.0
2011-08-03 12:10:00,66.69,66.78,66.65,66.67,117500.0,53.7861,53.8587,53.7538,53.77,117500.0
2011-08-03 12:20:00,66.67,66.79,66.64,66.72,84700.0,53.77,53.8667,53.7458,53.8103,84700.0
2011-08-03 12:30:00,66.73,66.89,66.65,66.85,78400.0,53.8183,53.9474,53.7538,53.9151,78400.0
2011-08-03 12:40:00,66.86,66.91,66.79,66.9,74600.0,53.9232,53.9635,53.8667,53.9555,74600.0
2011-08-03 12:50:00,66.88,66.99,66.76,66.79,121600.0,53.9393,54.028,53.8425,53.8667,121600.0
2011-08-03 13:00:00,66.78,66.78,66.61,66.66,57300.0,53.8587,53.8587,53.7216,53.7619,57300.0
2011-08-03 13:10:00,66.66,66.85,66.63,66.81,56700.0,53.7619,53.9151,53.7377,53.8829,56700.0
2011-08-03 13:20:00,66.8,67.04,66.78,67.04,70200.0,53.8748,54.0684,53.8587,54.0684,70200.0
2011-08-03 13:30:00,67.05,67.39,67.02,67.38,95600.0,54.0764,54.3506,54.0522,54.3426,95600.0
2011-08-03 13:40:00,67.4,67.84,67.36,67.55,133400.0,54.3587,54.7136,54.3264,54.4797,133400.0
2011-08-03 13:50:00,67.54,67.55,67.18,67.26,89900.0,54.4716,54.4797,54.1813,54.2458,89900.0
2011-08-03 14:00:00,67.26,67.58,67.18,67.19,103600.0,54.2458,54.5039,54.1813,54.1893,103600.0
2011-08-03 14:10:00,67.2,67.28,66.93,66.96,180100.0,54.1974,54.2619,53.9797,54.0038,180100.0
2011-08-03 14:20:00,66.95,67.12,66.8,66.84,124700.0,53.9958,54.1329,53.8748,53.9071,124700.0
2011-08-03 14:30:00,66.85,66.93,66.71,66.79,95400.0,53.9151,53.9797,53.8022,53.8667,95400.0
2011-08-03 14:40:00,66.79,67.0,66.79,66.99,82600.0,53.8667,54.0361,53.8667,54.028,82600.0
2011-08-03 14:50:00,67.0,67.11,66.87,67.05,71900.0,54.0361,54.1248,53.9313,54.0764,71900.0
2011-08-03 15:00:00,67.05,67.2,66.82,66.82,132400.0,54.0764,54.1974,53.8909,53.8909,132400.0
2011-08-03 15:10:00,66.82,67.18,66.81,67.17,229200.0,53.8909,54.1813,53.8829,54.1732,229200.0
2011-08-03 15:20:00,67.16,67.36,67.07,67.11,232600.0,54.1651,54.3264,54.0926,54.1248,232600.0
2011-08-03 15:30:00,67.12,67.2,66.97,67.18,227800.0,54.1329,54.1974,54.0119,54.1813,227800.0
2011-08-03 15:40:00,67.18,67.32,67.03,67.08,304900.0,54.1813,54.2942,54.0603,54.1006,304900.0
2011-08-03 15:50:00,67.09,67.41,67.08,67.31,556000.0,54.1087,54.3668,54.1006,54.2861,556000.0
2011-08-04 09:30:00,66.25,66.38,66.02,66.22,163400.0,53.4312,53.5361,53.2457,53.407,163400.0
2011-08-04 09:40:00,66.17,66.37,65.77,65.78,180600.0,53.3667,53.528,53.0441,53.0522,180600.0
2011-08-04 09:50:00,65.77,65.84,65.45,65.73,336900.0,53.0441,53.1006,52.786,53.0118,336900.0
2011-08-04 10:00:00,65.73,65.86,65.54,65.62,138200.0,53.0118,53.1167,52.8586,52.9231,138200.0
2011-08-04 10:10:00,65.64,65.65,65.32,65.33,161100.0,52.9393,52.9473,52.6812,52.6892,161100.0
2011-08-04 10:20:00,65.33,65.87,65.33,65.62,110300.0,52.6892,53.1248,52.6892,52.9231,110300.0
2011-08-04 10:30:00,65.61,65.84,65.5,65.63,157500.0,52.9151,53.1006,52.8263,52.9312,157500.0
2011-08-04 10:40:00,65.65,65.67,65.16,65.5,320300.0,52.9473,52.9634,52.5521,52.8263,320300.0
2011-08-04 10:50:00,65.51,65.63,65.24,65.37,239900.0,52.8344,52.9312,52.6167,52.7215,239900.0
2011-08-04 11:00:00,65.36,65.49,65.13,65.3,188100.0,52.7134,52.8183,52.5279,52.665,188100.0
2011-08-04 11:10:00,65.31,65.33,65.04,65.2,143900.0,52.6731,52.6892,52.4553,52.5844,143900.0
2011-08-04 11:20:00,65.22,65.26,64.69,64.71,300500.0,52.6005,52.6328,52.1731,52.1892,300500.0
2011-08-04 11:30:00,64.72,65.06,64.71,64.8,106300.0,52.1973,52.4715,52.1892,52.2618,106300.0
2011-08-04 11:40:00,64.8,64.85,64.29,64.35,260900.0,52.2618,52.3021,51.8505,51.8989,260900.0
2011-08-04 11:50:00,64.37,64.59,64.29,64.56,260300.0,51.915,52.0924,51.8505,52.0682,260300.0
2011-08-04 12:00:00,64.56,64.78,64.45,64.54,245100.0,52.0682,52.2457,51.9795,52.0521,245100.0
2011-08-04 12:10:00,64.53,64.87,64.5,64.6,188600.0,52.044,52.3182,52.0198,52.1005,188600.0
2011-08-04 12:20:00,64.6,64.79,64.46,64.58,168200.0,52.1005,52.2537,51.9876,52.0844,168200.0
2011-08-04 12:30:00,64.58,64.94,64.58,64.83,168300.0,52.0844,52.3747,52.0844,52.286,168300.0
2011-08-04 12:40:00,64.83,65.24,64.8,65.13,209800.0,52.286,52.6167,52.2618,52.5279,209800.0
2011-08-04 12:50:00,65.13,65.15,64.77,64.78,129100.0,52.5279,52.5441,52.2376,52.2457,129100.0
2011-08-04 13:00:00,64.8,64.94,64.66,64.7,163500.0,52.2618,52.3747,52.1489,52.1811,163500.0
2011-08-04 13:10:00,64.73,64.73,64.42,64.51,163000.0,52.2053,52.2053,51.9553,52.0279,163000.0
2011-08-04 13:20:00,64.51,64.74,64.51,64.73,143400.0,52.0279,52.2134,52.0279,52.2053,143400.0
2011-08-04 13:30:00,64.73,64.73,64.53,64.61,103500.0,52.2053,52.2053,52.044,52.1085,103500.0
2011-08-04 13:40:00,64.61,64.67,64.35,64.47,150700.0,52.1085,52.1569,51.8989,51.9956,150700.0
2011-08-04 13:50:00,64.47,64.61,64.39,64.43,122200.0,51.9956,52.1085,51.9311,51.9634,122200.0
2011-08-04 14:00:00,64.43,64.48,64.29,64.41,257200.0,51.9634,52.0037,51.8505,51.9472,257200.0
2011-08-04 14:10:00,64.4,64.4,64.11,64.2,257900.0,51.9392,51.9392,51.7053,51.7779,257900.0
2011-08-04 14:20:00,64.21,64.26,63.88,63.98,356600.0,51.7859,51.8263,51.5198,51.6004,356600.0
2011-08-04 14:30:00,63.98,64.36,63.88,64.2,261300.0,51.6004,51.9069,51.5198,51.7779,261300.0
2011-08-04 14:40:00,64.17,64.39,64.14,64.31,205200.0,51.7537,51.9311,51.7295,51.8666,205200.0
2011-08-04 14:50:00,64.31,64.33,63.96,64.03,233400.0,51.8666,51.8827,51.5843,51.6408,233400.0
2011-08-04 15:00:00,64.03,64.35,63.96,64.34,263000.0,51.6408,51.8989,51.5843,51.8908,263000.0
2011-08-04 15:10:00,64.35,64.43,64.04,64.11,263800.0,51.8989,51.9634,51.6488,51.7053,263800.0
2011-08-04 15:20:00,64.1,64.15,63.33,63.33,643300.0,51.6972,51.7376,51.0762,51.0762,643300.0
2011-08-04 15:30:00,63.33,63.64,63.27,63.4,482900.0,51.0762,51.3262,51.0278,51.1327,482900.0
2011-08-04 15:40:00,63.39,63.42,63.03,63.2,731100.0,51.1246,51.1488,50.8343,50.9714,731100.0
2011-08-04 15:50:00,63.2,63.22,63.0,63.1,1086800.0,50.9714,50.9875,50.8101,50.8907,1086800.0
2011-08-05 09:30:00,64.12,64.45,63.9,64.34,483500.0,51.7134,51.9795,51.5359,51.8908,483500.0
2011-08-05 09:40:00,64.34,64.39,63.56,63.58,267200.0,51.8908,51.9311,51.2617,51.2778,267200.0
2011-08-05 09:50:00,63.59,63.62,62.95,63.2,547300.0,51.2859,51.3101,50.7697,50.9714,547300.0
2011-08-05 10:00:00,63.27,63.51,62.95,63.36,579700.0,51.0278,51.2214,50.7697,51.1004,579700.0
2011-08-05 10:10:00,63.37,63.4,62.97,63.19,430400.0,51.1085,51.1327,50.7859,50.9633,430400.0
2011-08-05 10:20:00,63.19,63.48,63.0,63.12,407500.0,50.9633,51.1972,50.8101,50.9069,407500.0
2011-08-05 10:30:00,63.11,63.33,62.73,63.21,387900.0,50.8988,51.0762,50.5923,50.9794,387900.0
2011-08-05 10:40:00,63.21,63.23,62.78,63.0,239500.0,50.9794,50.9956,50.6326,50.8101,239500.0
2011-08-05 10:50:00,63.02,63.26,62.81,63.26,124100.0,50.8262,51.0198,50.6568,51.0198,124100.0
2011-08-05 11:00:00,63.23,63.24,62.85,63.01,170400.0,50.9956,51.0036,50.6891,50.8181,170400.0
2011-08-05 11:10:00,63.0,63.05,62.28,62.44,462500.0,50.8101,50.8504,50.2294,50.3584,462500.0
2011-08-05 11:20:00,62.43,63.0,62.19,62.51,383700.0,50.3504,50.8101,50.1568,50.4149,383700.0
2011-08-05 11:30:00,62.5,62.66,62.27,62.32,285700.0,50.4068,50.5359,50.2213,50.2616,285700.0
2011-08-05 11:40:00,62.34,62.57,62.0,62.08,260500.0,50.2778,50.4633,50.0036,50.0681,260500.0
2011-08-05 11:50:00,62.06,62.2,61.69,61.88,355800.0,50.052,50.1649,49.7535,49.9068,355800.0
2011-08-05 12:00:00,61.88,61.93,61.41,61.48,480900.0,49.9068,49.9471,49.5277,49.5842,480900.0
2011-08-05 12:10:00,61.49,62.38,61.47,62.0,581300.0,49.5922,50.31,49.5761,50.0036,581300.0
2011-08-05 12:20:00,61.97,62.33,61.7,61.9,247600.0,49.9794,50.2697,49.7616,49.9229,247600.0
2011-08-05 12:30:00,61.9,62.68,61.82,62.54,189300.0,49.9229,50.552,49.8584,50.4391,189300.0
2011-08-05 12:40:00,62.54,63.15,62.2,62.93,294600.0,50.4391,50.931,50.1649,50.7536,294600.0
2011-08-05 12:50:00,62.94,63.26,62.72,62.95,318100.0,50.7617,51.0198,50.5842,50.7697,318100.0
2011-08-05 13:00:00,62.92,63.19,62.45,62.72,166700.0,50.7455,50.9633,50.3665,50.5842,166700.0
2011-08-05 13:10:00,62.74,63.06,62.73,63.01,132500.0,50.6004,50.8585,50.5923,50.8181,132500.0
2011-08-05 13:20:00,63.0,63.13,62.81,62.95,132700.0,50.8101,50.9149,50.6568,50.7697,132700.0
2011-08-05 13:30:00,62.94,63.14,62.82,62.9,195200.0,50.7617,50.923,50.6649,50.7294,195200.0
2011-08-05 13:40:00,62.89,63.07,62.61,62.91,155800.0,50.7214,50.8665,50.4955,50.7375,155800.0
2011-08-05 13:50:00,62.91,63.11,62.77,62.99,212400.0,50.7375,50.8988,50.6246,50.802,212400.0
2011-08-05 14:00:00,62.99,63.07,62.7,62.77,154800.0,50.802,50.8665,50.5681,50.6246,154800.0
2011-08-05 14:10:00,62.77,62.95,62.53,62.95,112900.0,50.6246,50.7697,50.431,50.7697,112900.0
2011-08-05 14:20:00,62.95,63.16,62.85,62.95,93900.0,50.7697,50.9391,50.6891,50.7697,93900.0
2011-08-05 14:30:00,62.96,63.16,62.81,63.16,87100.0,50.7778,50.9391,50.6568,50.9391,87100.0
2011-08-05 14:40:00,63.16,63.19,62.89,62.92,150600.0,50.9391,50.9633,50.7214,50.7455,150600.0
2011-08-05 14:50:00,62.92,62.94,62.58,62.76,173100.0,50.7455,50.7617,50.4713,50.6165,173100.0
2011-08-05 15:00:00,62.77,62.9,62.14,62.2,247500.0,50.6246,50.7294,50.1165,50.1649,247500.0
2011-08-05 15:10:00,62.2,62.7,62.18,62.51,130900.0,50.1649,50.5681,50.1487,50.4149,130900.0
2011-08-05 15:20:00,62.49,62.8,62.25,62.27,147400.0,50.3988,50.6488,50.2052,50.2213,147400.0
2011-08-05 15:30:00,62.29,62.87,62.28,62.83,214000.0,50.2374,50.7052,50.2294,50.673,214000.0
2011-08-05 15:40:00,62.84,62.93,62.5,62.56,350700.0,50.681,50.7536,50.4068,50.4552,350700.0
2011-08-05 15:50:00,62.58,62.88,62.52,62.75,536400.0,50.4713,50.7133,50.4229,50.6084,536400.0
2011-08-08 09:30:00,61.09,61.8,60.9,61.64,459000.0,49.2696,49.8423,49.1164,49.7132,459000.0
2011-08-08 09:40:00,61.65,61.81,61.16,61.36,323100.0,49.7213,49.8503,49.3261,49.4874,323100.0
2011-08-08 09:50:00,61.34,61.72,61.07,61.5,383300.0,49.4713,49.7777,49.2535,49.6003,383300.0
2011-08-08 10:00:00,61.53,61.64,61.28,61.56,325400.0,49.6245,49.7132,49.4229,49.6487,325400.0
2011-08-08 10:10:00,61.53,61.53,60.89,60.95,318300.0,49.6245,49.6245,49.1083,49.1567,318300.0
2011-08-08 10:20:00,60.94,61.03,60.46,60.7,295200.0,49.1487,49.2212,48.7615,48.9551,295200.0
2011-08-08 10:30:00,60.69,60.9,60.35,60.9,440200.0,48.947,49.1164,48.6728,49.1164,440200.0
2011-08-08 10:40:00,60.89,61.13,60.65,61.08,285200.0,49.1083,49.3019,48.9148,49.2616,285200.0
2011-08-08 10:50:00,61.09,61.1,60.54,60.61,180400.0,49.2696,49.2777,48.8261,48.8825,180400.0
2011-08-08 11:00:00,60.59,61.4,60.47,61.33,309200.0,48.8664,49.5197,48.7696,49.4632,309200.0
2011-08-08 11:10:00,61.32,61.79,61.17,61.3,401100.0,49.4551,49.8342,49.3342,49.439,401100.0
2011-08-08 11:20:00,61.31,61.32,60.89,60.92,255700.0,49.4471,49.4551,49.1083,49.1325,255700.0
2011-08-08 11:30:00,60.92,60.96,60.69,60.9,205400.0,49.1325,49.1648,48.947,49.1164,205400.0
2011-08-08 11:40:00,60.91,61.09,60.52,60.88,157500.0,49.1245,49.2696,48.8099,49.1003,157500.0
2011-08-08 11:50:00,60.86,60.95,60.56,60.62,122500.0,49.0841,49.1567,48.8422,48.8906,122500.0
2011-08-08 12:00:00,60.61,60.68,60.35,60.59,239800.0,48.8825,48.939,48.6728,48.8664,239800.0
2011-08-08 12:10:00,60.57,60.77,60.27,60.29,212300.0,48.8503,49.0116,48.6083,48.6244,212300.0
2011-08-08 12:20:00,60.29,60.7,60.23,60.47,194100.0,48.6244,48.9551,48.576,48.7696,194100.0
2011-08-08 12:30:00,60.49,60.65,60.46,60.49,205700.0,48.7857,48.9148,48.7615,48.7857,205700.0
2011-08-08 12:40:00,60.49,60.89,60.46,60.84,289700.0,48.7857,49.1083,48.7615,49.068,289700.0
2011-08-08 12:50:00,60.84,60.99,60.5,60.51,240600.0,49.068,49.189,48.7938,48.8019,240600.0
2011-08-08 13:00:00,60.53,60.83,60.48,60.62,132200.0,48.818,49.0599,48.7777,48.8906,132200.0
2011-08-08 13:10:00,60.62,60.76,60.42,60.64,206200.0,48.8906,49.0035,48.7293,48.9067,206200.0
2011-08-08 13:20:00,60.64,61.0,60.6,60.79,160900.0,48.9067,49.1971,48.8744,49.0277,160900.0
2011-08-08 13:30:00,60.79,60.81,60.39,60.41,170000.0,49.0277,49.0438,48.7051,48.7212,170000.0
2011-08-08 13:40:00,60.43,60.43,60.0,60.17,338800.0,48.7373,48.7373,48.3905,48.5276,338800.0
2011-08-08 13:50:00,60.18,60.33,60.0,60.01,418800.0,48.5357,48.6567,48.3905,48.3986,418800.0
2011-08-08 14:00:00,60.01,60.31,59.79,59.98,291800.0,48.3986,48.6406,48.2212,48.3744,291800.0
2011-08-08 14:10:00,59.99,60.2,59.42,59.58,298200.0,48.3825,48.5518,47.9228,48.0518,298200.0
2011-08-08 14:20:00,59.59,59.73,58.98,59.3,522900.0,48.0599,48.1728,47.5679,47.826,522900.0
2011-08-08 14:30:00,59.32,59.78,59.14,59.4,358000.0,47.8421,48.2131,47.6969,47.9066,358000.0
2011-08-08 14:40:00,59.4,59.64,59.19,59.29,292500.0,47.9066,48.1002,47.7373,47.8179,292500.0
2011-08-08 14:50:00,59.29,59.43,59.14,59.25,215500.0,47.8179,47.9308,47.6969,47.7857,215500.0
2011-08-08 15:00:00,59.25,59.92,59.2,59.91,295100.0,47.7857,48.326,47.7453,48.318,295100.0
2011-08-08 15:10:00,59.9,60.48,59.7,60.28,497200.0,48.3099,48.7777,48.1486,48.6164,497200.0
2011-08-08 15:20:00,60.27,60.4,59.75,59.82,388600.0,48.6083,48.7131,48.1889,48.2454,388600.0
2011-08-08 15:30:00,59.78,59.9,59.28,59.54,433400.0,48.2131,48.3099,47.8099,48.0195,433400.0
2011-08-08 15:40:00,59.54,59.65,58.61,58.83,742300.0,48.0195,48.1083,47.2695,47.4469,742300.0
2011-08-08 15:50:00,58.84,59.24,58.71,58.71,944700.0,47.455,47.7776,47.3501,47.3501,944700.0
2011-08-09 09:30:00,60.04,60.37,59.24,59.29,599600.0,48.4228,48.689,47.7776,47.8179,599600.0
2011-08-09 09:40:00,59.28,59.41,58.76,58.81,536400.0,47.8099,47.9147,47.3905,47.4308,536400.0
2011-08-09 09:50:00,58.82,59.78,58.8,59.63,470500.0,47.4389,48.2131,47.4227,48.0921,470500.0
2011-08-09 10:00:00,59.61,60.45,59.52,59.91,518900.0,48.076,48.7535,48.0034,48.318,518900.0
2011-08-09 10:10:00,59.89,59.99,59.5,59.87,490000.0,48.3018,48.3825,47.9873,48.2857,490000.0
2011-08-09 10:20:00,59.82,60.42,59.55,60.42,303400.0,48.2454,48.7293,48.0276,48.7293,303400.0
2011-08-09 10:30:00,60.41,60.51,60.08,60.15,308500.0,48.7212,48.8019,48.4551,48.5115,308500.0
2011-08-09 10:40:00,60.14,60.64,59.96,60.61,284300.0,48.5035,48.9067,48.3583,48.8825,284300.0
2011-08-09 10:50:00,60.58,60.93,60.42,60.78,412900.0,48.8583,49.1406,48.7293,49.0196,412900.0
2011-08-09 11:00:00,60.77,60.77,60.16,60.39,268300.0,49.0116,49.0116,48.5196,48.7051,268300.0
2011-08-09 11:10:00,60.38,60.73,60.08,60.68,269600.0,48.697,48.9793,48.4551,48.939,269600.0
2011-08-09 11:20:00,60.69,60.92,60.54,60.87,203700.0,48.947,49.1325,48.8261,49.0922,203700.0
2011-08-09 11:30:00,60.89,60.97,60.65,60.77,165500.0,49.1083,49.1729,48.9148,49.0116,165500.0
2011-08-09 11:40:00,60.77,60.95,60.72,60.81,150800.0,49.0116,49.1567,48.9712,49.0438,150800.0
2011-08-09 11:50:00,60.81,61.13,60.8,61.05,122300.0,49.0438,49.3019,49.0358,49.2374,122300.0
2011-08-09 12:00:00,61.03,61.22,60.87,61.08,157700.0,49.2212,49.3745,49.0922,49.2616,157700.0
2011-08-09 12:10:00,61.07,61.16,60.93,61.11,115300.0,49.2535,49.3261,49.1406,49.2858,115300.0
2011-08-09 12:20:00,61.1,61.12,60.83,60.92,146500.0,49.2777,49.2938,49.0599,49.1325,146500.0
2011-08-09 12:30:00,60.92,61.06,60.86,61.04,85900.0,49.1325,49.2454,49.0841,49.2293,85900.0
2011-08-09 12:40:00,61.04,61.1,60.86,60.89,130900.0,49.2293,49.2777,49.0841,49.1083,130900.0
2011-08-09 12:50:00,60.88,61.01,60.75,60.8,126400.0,49.1003,49.2051,48.9954,49.0358,126400.0
2011-08-09 13:00:00,60.76,60.87,60.57,60.85,175300.0,49.0035,49.0922,48.8503,49.0761,175300.0
2011-08-09 13:10:00,60.83,60.86,60.71,60.75,97700.0,49.0599,49.0841,48.9632,48.9954,97700.0
2011-08-09 13:20:00,60.76,60.82,60.67,60.69,97800.0,49.0035,49.0519,48.9309,48.947,97800.0
2011-08-09 13:30:00,60.69,60.79,60.56,60.66,193500.0,48.947,49.0277,48.8422,48.9228,193500.0
2011-08-09 13:40:00,60.64,60.71,60.36,60.42,146100.0,48.9067,48.9632,48.6809,48.7293,146100.0
2011-08-09 13:50:00,60.43,60.61,60.08,60.5,198000.0,48.7373,48.8825,48.4551,48.7938,198000.0
2011-08-09 14:00:00,60.49,60.61,60.29,60.46,200600.0,48.7857,48.8825,48.6244,48.7615,200600.0
2011-08-09 14:10:00,60.42,61.26,60.22,60.77,254700.0,48.7293,49.4067,48.568,49.0116,254700.0
2011-08-09 14:20:00,60.78,60.8,59.35,60.23,724800.0,49.0196,49.0358,47.8663,48.576,724800.0
2011-08-09 14:30:00,60.24,60.27,59.35,59.39,429600.0,48.5841,48.6083,47.8663,47.8986,429600.0
2011-08-09 14:40:00,59.36,59.66,58.76,59.3,718300.0,47.8744,48.1163,47.3905,47.826,718300.0
2011-08-09 14:50:00,59.28,60.08,59.23,59.35,368000.0,47.8099,48.4551,47.7695,47.8663,368000.0
2011-08-09 15:00:00,59.32,59.79,58.99,59.63,400500.0,47.8421,48.2212,47.576,48.0921,400500.0
2011-08-09 15:10:00,59.61,60.81,59.47,60.57,479900.0,48.076,49.0438,47.9631,48.8503,479900.0
2011-08-09 15:20:00,60.57,60.88,60.14,60.77,372200.0,48.8503,49.1003,48.5035,49.0116,372200.0
2011-08-09 15:30:00,60.78,61.07,60.39,60.99,585700.0,49.0196,49.2535,48.7051,49.189,585700.0
2011-08-09 15:40:00,60.98,61.88,60.92,61.73,624400.0,49.1809,49.9068,49.1325,49.7858,624400.0
2011-08-09 15:50:00,61.73,62.4,61.6,62.37,798600.0,49.7858,50.3262,49.681,50.302,798600.0
2011-08-10 09:30:00,60.91,61.2,60.0,60.44,543100.0,49.4839,49.7194,48.7446,49.102,543100.0
2011-08-10 09:40:00,60.4,60.7,60.1,60.48,294300.0,49.0695,49.3132,48.8258,49.1345,294300.0
2011-08-10 09:50:00,60.47,60.58,60.0,60.0,196900.0,49.1264,49.2158,48.7446,48.7446,196900.0
2011-08-10 10:00:00,60.0,60.17,59.74,59.88,420700.0,48.7446,48.8827,48.5333,48.6471,420700.0
2011-08-10 10:10:00,59.85,59.87,59.22,59.64,419600.0,48.6227,48.6389,48.1109,48.4521,419600.0
2011-08-10 10:20:00,59.61,59.79,59.2,59.6,276100.0,48.4277,48.574,48.0946,48.4196,276100.0
2011-08-10 10:30:00,59.62,60.32,59.49,59.75,225800.0,48.4358,49.0045,48.3302,48.5415,225800.0
2011-08-10 10:40:00,59.75,60.09,59.25,59.38,235300.0,48.5415,48.8177,48.1353,48.2409,235300.0
2011-08-10 10:50:00,59.39,59.73,59.22,59.54,187300.0,48.249,48.5252,48.1109,48.3709,187300.0
2011-08-10 11:00:00,59.54,59.57,59.0,59.35,297900.0,48.3709,48.3952,47.9321,48.2165,297900.0
2011-08-10 11:10:00,59.33,59.65,59.15,59.44,241800.0,48.2002,48.4602,48.054,48.2896,241800.0
2011-08-10 11:20:00,59.38,59.49,59.01,59.08,150000.0,48.2409,48.3302,47.9403,47.9971,150000.0
2011-08-10 11:30:00,59.08,59.37,59.0,59.17,272700.0,47.9971,48.2327,47.9321,48.0703,272700.0
2011-08-10 11:40:00,59.18,59.49,59.04,59.12,218300.0,48.0784,48.3302,47.9646,48.0296,218300.0
2011-08-10 11:50:00,59.12,59.78,59.11,59.66,251800.0,48.0296,48.5658,48.0215,48.4683,251800.0
2011-08-10 12:00:00,59.66,59.91,59.47,59.62,270900.0,48.4683,48.6714,48.314,48.4358,270900.0
2011-08-10 12:10:00,59.61,59.82,59.38,59.75,157400.0,48.4277,48.5983,48.2409,48.5415,157400.0
2011-08-10 12:20:00,59.74,59.75,59.17,59.17,134800.0,48.5333,48.5415,48.0703,48.0703,134800.0
2011-08-10 12:30:00,59.17,59.31,58.97,59.04,122200.0,48.0703,48.184,47.9078,47.9646,122200.0
2011-08-10 12:40:00,59.04,59.27,58.91,59.13,81200.0,47.9646,48.1515,47.859,48.0378,81200.0
2011-08-10 12:50:00,59.13,59.54,59.13,59.5,102200.0,48.0378,48.3709,48.0378,48.3384,102200.0
2011-08-10 13:00:00,59.47,59.55,59.27,59.42,199000.0,48.314,48.379,48.1515,48.2734,199000.0
2011-08-10 13:10:00,59.45,59.58,59.1,59.12,179800.0,48.2977,48.4033,48.0134,48.0296,179800.0
2011-08-10 13:20:00,59.11,59.36,58.92,59.23,209500.0,48.0215,48.2246,47.8672,48.119,209500.0
2011-08-10 13:30:00,59.21,59.4,59.11,59.24,171400.0,48.1028,48.2571,48.0215,48.1271,171400.0
2011-08-10 13:40:00,59.23,59.58,59.12,59.37,308100.0,48.119,48.4033,48.0296,48.2327,308100.0
2011-08-10 13:50:00,59.37,59.5,59.23,59.4,313000.0,48.2327,48.3384,48.119,48.2571,313000.0
2011-08-10 14:00:00,59.39,59.68,59.24,59.68,450300.0,48.249,48.4846,48.1271,48.4846,450300.0
2011-08-10 14:10:00,59.69,59.99,59.36,59.62,454400.0,48.4927,48.7364,48.2246,48.4358,454400.0
2011-08-10 14:20:00,59.65,59.79,59.46,59.48,257300.0,48.4602,48.574,48.3059,48.3221,257300.0
2011-08-10 14:30:00,59.49,59.67,59.26,59.33,298100.0,48.3302,48.4765,48.1434,48.2002,298100.0
2011-08-10 14:40:00,59.33,59.55,59.19,59.37,234000.0,48.2002,48.379,48.0865,48.2327,234000.0
2011-08-10 14:50:00,59.36,59.38,59.0,59.02,307100.0,48.2246,48.2409,47.9321,47.9484,307100.0
2011-08-10 15:00:00,59.02,59.15,58.66,58.74,398100.0,47.9484,48.054,47.6559,47.7209,398100.0
2011-08-10 15:10:00,58.76,58.91,58.43,58.53,418800.0,47.7372,47.859,47.4691,47.5503,418800.0
2011-08-10 15:20:00,58.53,58.74,58.3,58.35,427800.0,47.5503,47.7209,47.3635,47.4041,427800.0
2011-08-10 15:30:00,58.36,58.41,57.96,58.04,787400.0,47.4122,47.4528,47.0872,47.1522,787400.0
2011-08-10 15:40:00,58.04,58.17,57.51,57.67,855400.0,47.1522,47.2578,46.7217,46.8516,855400.0
2011-08-10 15:50:00,57.68,57.76,57.23,57.39,1414000.0,46.8598,46.9248,46.4942,46.6242,1414000.0
2011-08-11 09:30:00,57.65,58.12,56.87,57.06,639700.0,46.8354,47.2172,46.2017,46.3561,639700.0
2011-08-11 09:40:00,57.11,57.25,56.44,56.58,536900.0,46.3967,46.5104,45.8524,45.9661,536900.0
2011-08-11 09:50:00,56.58,56.7,56.11,56.69,513000.0,45.9661,46.0636,45.5843,46.0555,513000.0
2011-08-11 10:00:00,56.7,56.9,56.35,56.41,721600.0,46.0636,46.2261,45.7793,45.828,721600.0
2011-08-11 10:10:00,56.4,56.76,56.01,56.65,651400.0,45.8199,46.1124,45.503,46.023,651400.0
2011-08-11 10:20:00,56.65,56.71,56.45,56.53,579800.0,46.023,46.0717,45.8605,45.9255,579800.0
2011-08-11 10:30:00,56.53,56.72,56.12,56.54,702500.0,45.9255,46.0799,45.5924,45.9336,702500.0
2011-08-11 10:40:00,56.54,57.06,56.33,56.89,735200.0,45.9336,46.3561,45.763,46.218,735200.0
2011-08-11 10:50:00,56.89,57.04,56.59,56.75,416300.0,46.218,46.3398,45.9742,46.1042,416300.0
2011-08-11 11:00:00,56.76,57.28,56.75,56.88,516300.0,46.1124,46.5348,46.1042,46.2098,516300.0
2011-08-11 11:10:00,56.86,57.01,56.61,56.79,358500.0,46.1936,46.3155,45.9905,46.1367,358500.0
2011-08-11 11:20:00,56.79,56.92,56.55,56.9,218600.0,46.1367,46.2423,45.9417,46.2261,218600.0
2011-08-11 11:30:00,56.91,57.07,56.55,56.74,329700.0,46.2342,46.3642,45.9417,46.0961,329700.0
2011-08-11 11:40:00,56.74,57.0,56.71,56.92,238200.0,46.0961,46.3073,46.0717,46.2423,238200.0
2011-08-11 11:50:00,56.92,57.22,56.9,57.0,225900.0,46.2423,46.4861,46.2261,46.3073,225900.0
2011-08-11 12:00:00,57.0,57.36,56.96,57.24,256600.0,46.3073,46.5998,46.2748,46.5023,256600.0
2011-08-11 12:10:00,57.24,57.35,57.12,57.21,196300.0,46.5023,46.5917,46.4048,46.4779,196300.0
2011-08-11 12:20:00,57.21,57.3,56.9,57.05,168900.0,46.4779,46.5511,46.2261,46.348,168900.0
2011-08-11 12:30:00,57.06,57.32,57.06,57.3,161700.0,46.3561,46.5673,46.3561,46.5511,161700.0
2011-08-11 12:40:00,57.3,57.79,57.3,57.54,387400.0,46.5511,46.9491,46.5511,46.746,387400.0
2011-08-11 12:50:00,57.57,58.17,57.51,58.14,385400.0,46.7704,47.2578,46.7217,47.2335,385400.0
2011-08-11 13:00:00,58.14,58.18,57.87,58.03,504300.0,47.2335,47.266,47.0141,47.1441,504300.0
2011-08-11 13:10:00,58.01,58.39,57.92,58.32,365400.0,47.1279,47.4366,47.0547,47.3797,365400.0
2011-08-11 13:20:00,58.33,58.54,58.28,58.43,259100.0,47.3878,47.5584,47.3472,47.4691,259100.0
2011-08-11 13:30:00,58.43,58.53,58.3,58.3,180700.0,47.4691,47.5503,47.3635,47.3635,180700.0
2011-08-11 13:40:00,58.3,58.39,58.0,58.12,174200.0,47.3635,47.4366,47.1197,47.2172,174200.0
2011-08-11 13:50:00,58.12,58.32,58.04,58.24,191100.0,47.2172,47.3797,47.1522,47.3147,191100.0
2011-08-11 14:00:00,58.24,58.44,58.14,58.41,157900.0,47.3147,47.4772,47.2335,47.4528,157900.0
2011-08-11 14:10:00,58.42,58.87,58.4,58.84,285600.0,47.461,47.8265,47.4447,47.8022,285600.0
2011-08-11 14:20:00,58.84,59.1,58.78,59.1,230700.0,47.8022,48.0134,47.7534,48.0134,230700.0
2011-08-11 14:30:00,59.1,59.11,58.48,58.59,199300.0,48.0134,48.0215,47.5097,47.5991,199300.0
2011-08-11 14:40:00,58.58,58.86,58.53,58.69,147700.0,47.5909,47.8184,47.5503,47.6803,147700.0
2011-08-11 14:50:00,58.69,59.0,58.65,58.94,196100.0,47.6803,47.9321,47.6478,47.8834,196100.0
2011-08-11 15:00:00,58.95,59.15,58.91,58.96,343900.0,47.8915,48.054,47.859,47.8997,343900.0
2011-08-11 15:10:00,58.96,59.25,58.93,59.2,213100.0,47.8997,48.1353,47.8753,48.0946,213100.0
2011-08-11 15:20:00,59.19,59.33,59.11,59.18,219200.0,48.0865,48.2002,48.0215,48.0784,219200.0
2011-08-11 15:30:00,59.19,59.37,59.05,59.25,327900.0,48.0865,48.2327,47.9728,48.1353,327900.0
2011-08-11 15:40:00,59.25,59.57,59.24,59.27,466100.0,48.1353,48.3952,48.1271,48.1515,466100.0
2011-08-11 15:50:00,59.28,59.3,58.77,58.79,897500.0,48.1596,48.1759,47.7453,47.7615,897500.0
2011-08-12 09:30:00,60.02,60.09,59.25,59.84,588500.0,48.7608,48.8177,48.1353,48.6146,588500.0
2011-08-12 09:40:00,59.74,60.17,59.6,60.13,187300.0,48.5333,48.8827,48.4196,48.8502,187300.0
2011-08-12 09:50:00,60.08,60.29,59.58,59.67,266100.0,48.8096,48.9802,48.4033,48.4765,266100.0
2011-08-12 10:00:00,59.69,59.81,59.16,59.25,268600.0,48.4927,48.5902,48.0621,48.1353,268600.0
2011-08-12 10:10:00,59.26,59.9,59.17,59.83,292700.0,48.1434,48.6633,48.0703,48.6064,292700.0
2011-08-12 10:20:00,59.85,60.22,59.61,60.21,242500.0,48.6227,48.9233,48.4277,48.9152,242500.0
2011-08-12 10:30:00,60.2,60.39,60.08,60.28,183400.0,48.907,49.0614,48.8096,48.972,183400.0
2011-08-12 10:40:00,60.28,60.32,60.11,60.16,271700.0,48.972,49.0045,48.8339,48.8745,271700.0
2011-08-12 10:50:00,60.16,60.47,60.0,60.46,263700.0,48.8745,49.1264,48.7446,49.1183,263700.0
2011-08-12 11:00:00,60.42,60.53,60.09,60.39,200300.0,49.0858,49.1751,48.8177,49.0614,200300.0
2011-08-12 11:10:00,60.4,60.58,60.22,60.33,199100.0,49.0695,49.2158,48.9233,49.0127,199100.0
2011-08-12 11:20:00,60.32,60.47,60.15,60.34,197400.0,49.0045,49.1264,48.8664,49.0208,197400.0
2011-08-12 11:30:00,60.34,60.72,60.3,60.68,168900.0,49.0208,49.3295,48.9883,49.297,168900.0
2011-08-12 11:40:00,60.69,60.99,60.59,60.93,252300.0,49.3051,49.5488,49.2239,49.5001,252300.0
2011-08-12 11:50:00,60.93,61.3,60.92,61.28,321000.0,49.5001,49.8007,49.492,49.7844,321000.0
2011-08-12 12:00:00,61.28,61.33,61.22,61.27,117400.0,49.7844,49.8251,49.7357,49.7763,117400.0
2011-08-12 12:10:00,61.27,61.56,61.24,61.51,366500.0,49.7763,50.0119,49.7519,49.9713,366500.0
2011-08-12 12:20:00,61.52,61.53,61.08,61.18,244200.0,49.9794,49.9875,49.622,49.7032,244200.0
2011-08-12 12:30:00,61.2,61.21,60.82,60.93,310900.0,49.7194,49.7276,49.4107,49.5001,310900.0
2011-08-12 12:40:00,60.93,61.02,60.77,60.78,100600.0,49.5001,49.5732,49.3701,49.3782,100600.0
2011-08-12 12:50:00,60.78,60.99,60.69,60.97,132400.0,49.3782,49.5488,49.3051,49.5326,132400.0
2011-08-12 13:00:00,60.95,61.27,60.95,61.2,156200.0,49.5163,49.7763,49.5163,49.7194,156200.0
2011-08-12 13:10:00,61.2,61.43,61.2,61.39,84200.0,49.7194,49.9063,49.7194,49.8738,84200.0
2011-08-12 13:20:00,61.38,61.46,61.29,61.46,144400.0,49.8657,49.9307,49.7926,49.9307,144400.0
2011-08-12 13:30:00,61.45,61.49,61.35,61.42,103900.0,49.9226,49.955,49.8413,49.8982,103900.0
2011-08-12 13:40:00,61.42,61.67,61.4,61.63,140900.0,49.8982,50.1013,49.8819,50.0688,140900.0
2011-08-12 13:50:00,61.63,61.64,61.46,61.52,85600.0,50.0688,50.0769,49.9307,49.9794,85600.0
2011-08-12 14:00:00,61.53,61.85,61.53,61.85,106100.0,49.9875,50.2475,49.9875,50.2475,106100.0
2011-08-12 14:10:00,61.85,61.87,61.38,61.42,234000.0,50.2475,50.2638,49.8657,49.8982,234000.0
2011-08-12 14:20:00,61.42,61.56,61.26,61.45,186400.0,49.8982,50.0119,49.7682,49.9226,186400.0
2011-08-12 14:30:00,61.44,61.52,61.27,61.33,230500.0,49.9144,49.9794,49.7763,49.8251,230500.0
2011-08-12 14:40:00,61.33,61.51,61.3,61.37,186600.0,49.8251,49.9713,49.8007,49.8576,186600.0
2011-08-12 14:50:00,61.36,61.41,61.19,61.35,235600.0,49.8494,49.8901,49.7113,49.8413,235600.0
2011-08-12 15:00:00,61.35,61.56,61.27,61.28,145300.0,49.8413,50.0119,49.7763,49.7844,145300.0
2011-08-12 15:10:00,61.28,61.39,61.2,61.31,117600.0,49.7844,49.8738,49.7194,49.8088,117600.0
2011-08-12 15:20:00,61.3,61.53,61.3,61.46,201700.0,49.8007,49.9875,49.8007,49.9307,201700.0
2011-08-12 15:30:00,61.46,61.74,61.41,61.71,474200.0,49.9307,50.1582,49.8901,50.1338,474200.0
2011-08-12 15:40:00,61.7,61.77,61.62,61.65,530400.0,50.1257,50.1825,50.0607,50.085,530400.0
2011-08-12 15:50:00,61.66,61.81,61.62,61.74,858400.0,50.0932,50.215,50.0607,50.1582,858400.0
2011-08-15 09:30:00,62.06,62.33,61.55,62.06,250600.0,50.4181,50.6375,50.0038,50.4181,250600.0
2011-08-15 09:40:00,62.07,62.1,61.7,61.82,188500.0,50.4262,50.4506,50.1257,50.2231,188500.0
2011-08-15 09:50:00,61.79,61.89,61.55,61.63,184600.0,50.1988,50.28,50.0038,50.0688,184600.0
2011-08-15 10:00:00,61.63,61.7,61.37,61.56,273600.0,50.0688,50.1257,49.8576,50.0119,273600.0
2011-08-15 10:10:00,61.52,61.75,61.51,61.66,177100.0,49.9794,50.1663,49.9713,50.0932,177100.0
2011-08-15 10:20:00,61.67,61.76,61.56,61.71,112400.0,50.1013,50.1744,50.0119,50.1338,112400.0
2011-08-15 10:30:00,61.71,61.75,61.55,61.68,94700.0,50.1338,50.1663,50.0038,50.1094,94700.0
2011-08-15 10:40:00,61.66,61.88,61.6,61.84,161100.0,50.0932,50.2719,50.0444,50.2394,161100.0
2011-08-15 10:50:00,61.83,61.98,61.64,61.68,181400.0,50.2313,50.3531,50.0769,50.1094,181400.0
2011-08-15 11:00:00,61.69,61.77,61.67,61.76,118500.0,50.1175,50.1825,50.1013,50.1744,118500.0
2011-08-15 11:10:00,61.76,61.81,61.58,61.61,92900.0,50.1744,50.215,50.0282,50.0525,92900.0
2011-08-15 11:20:00,61.62,61.73,61.54,61.63,138300.0,50.0607,50.15,49.9957,50.0688,138300.0
2011-08-15 11:30:00,61.63,61.63,61.46,61.62,112600.0,50.0688,50.0688,49.9307,50.0607,112600.0
2011-08-15 11:40:00,61.62,61.86,61.62,61.78,72400.0,50.0607,50.2556,50.0607,50.1906,72400.0
2011-08-15 11:50:00,61.78,61.88,61.72,61.74,78200.0,50.1906,50.2719,50.1419,50.1582,78200.0
2011-08-15 12:00:00,61.74,61.92,61.7,61.71,85800.0,50.1582,50.3044,50.1257,50.1338,85800.0
2011-08-15 12:10:00,61.7,61.83,61.68,61.83,37800.0,50.1257,50.2313,50.1094,50.2313,37800.0
2011-08-15 12:20:00,61.83,61.86,61.75,61.81,45200.0,50.2313,50.2556,50.1663,50.215,45200.0
2011-08-15 12:30:00,61.82,61.85,61.73,61.81,62700.0,50.2231,50.2475,50.15,50.215,62700.0
2011-08-15 12:40:00,61.82,61.93,61.81,61.88,67900.0,50.2231,50.3125,50.215,50.2719,67900.0
2011-08-15 12:50:00,61.87,62.01,61.87,62.0,87300.0,50.2638,50.3775,50.2638,50.3694,87300.0
2011-08-15 13:00:00,62.0,62.11,61.99,62.11,89600.0,50.3694,50.4587,50.3613,50.4587,89600.0
2011-08-15 13:10:00,62.11,62.16,61.98,62.13,127200.0,50.4587,50.4994,50.3531,50.475,127200.0
2011-08-15 13:20:00,62.13,62.26,62.12,62.26,118600.0,50.475,50.5806,50.4669,50.5806,118600.0
2011-08-15 13:30:00,62.27,62.28,62.03,62.03,174700.0,50.5887,50.5969,50.3937,50.3937,174700.0
2011-08-15 13:40:00,62.03,62.11,62.0,62.07,129600.0,50.3937,50.4587,50.3694,50.4262,129600.0
2011-08-15 13:50:00,62.07,62.26,62.06,62.15,124100.0,50.4262,50.5806,50.4181,50.4912,124100.0
2011-08-15 14:00:00,62.15,62.28,62.13,62.23,97700.0,50.4912,50.5969,50.475,50.5562,97700.0
2011-08-15 14:10:00,62.24,62.25,62.14,62.21,86600.0,50.5644,50.5725,50.4831,50.54,86600.0
2011-08-15 14:20:00,62.22,62.45,62.2,62.45,164700.0,50.5481,50.735,50.5319,50.735,164700.0
2011-08-15 14:30:00,62.44,62.49,62.16,62.18,169900.0,50.7268,50.7675,50.4994,50.5156,169900.0
2011-08-15 14:40:00,62.18,62.45,62.18,62.4,130600.0,50.5156,50.735,50.5156,50.6943,130600.0
2011-08-15 14:50:00,62.4,62.43,62.3,62.38,87000.0,50.6943,50.7187,50.6131,50.6781,87000.0
2011-08-15 15:00:00,62.39,62.4,62.27,62.36,112500.0,50.6862,50.6943,50.5887,50.6618,112500.0
2011-08-15 15:10:00,62.35,62.45,62.3,62.42,148200.0,50.6537,50.735,50.6131,50.7106,148200.0
2011-08-15 15:20:00,62.42,62.56,62.4,62.5,207600.0,50.7106,50.8243,50.6943,50.7756,207600.0
2011-08-15 15:30:00,62.49,62.53,62.34,62.36,231300.0,50.7675,50.8,50.6456,50.6618,231300.0
2011-08-15 15:40:00,62.37,62.6,62.35,62.57,333200.0,50.67,50.8568,50.6537,50.8325,333200.0
2011-08-15 15:50:00,62.57,62.73,62.52,62.7,681300.0,50.8325,50.9624,50.7918,50.9381,681300.0
2011-08-16 09:30:00,61.73,62.2,61.41,62.13,244000.0,50.15,50.5319,49.8901,50.475,244000.0
2011-08-16 09:40:00,62.14,62.15,61.65,61.75,141900.0,50.4831,50.4912,50.085,50.1663,141900.0
2011-08-16 09:50:00,61.76,62.09,61.64,62.06,212700.0,50.1744,50.4425,50.0769,50.4181,212700.0
2011-08-16 10:00:00,62.03,62.18,61.95,62.05,224200.0,50.3937,50.5156,50.3288,50.41,224200.0
2011-08-16 10:10:00,62.06,62.34,62.03,62.32,121800.0,50.4181,50.6456,50.3937,50.6293,121800.0
2011-08-16 10:20:00,62.32,62.82,62.32,62.72,327300.0,50.6293,51.0356,50.6293,50.9543,327300.0
2011-08-16 10:30:00,62.71,62.76,62.55,62.65,227300.0,50.9462,50.9868,50.8162,50.8974,227300.0
2011-08-16 10:40:00,62.64,62.71,62.41,62.5,205100.0,50.8893,50.9462,50.7025,50.7756,205100.0
2011-08-16 10:50:00,62.5,62.64,62.44,62.59,113400.0,50.7756,50.8893,50.7268,50.8487,113400.0
2011-08-16 11:00:00,62.58,62.67,62.4,62.41,152000.0,50.8406,50.9137,50.6943,50.7025,152000.0
2011-08-16 11:10:00,62.41,62.55,62.34,62.35,88700.0,50.7025,50.8162,50.6456,50.6537,88700.0
2011-08-16 11:20:00,62.34,62.5,62.32,62.48,121000.0,50.6456,50.7756,50.6293,50.7593,121000.0
2011-08-16 11:30:00,62.48,62.61,62.38,62.59,113500.0,50.7593,50.8649,50.6781,50.8487,113500.0
2011-08-16 11:40:00,62.59,62.92,62.58,62.84,131600.0,50.8487,51.1168,50.8406,51.0518,131600.0
2011-08-16 11:50:00,62.85,62.98,62.64,62.64,99100.0,51.0599,51.1655,50.8893,50.8893,99100.0
2011-08-16 12:00:00,62.65,62.85,62.57,62.85,152600.0,50.8974,51.0599,50.8325,51.0599,152600.0
2011-08-16 12:10:00,62.86,62.93,62.4,62.77,435900.0,51.068,51.1249,50.6943,50.9949,435900.0
2011-08-16 12:20:00,62.77,62.92,62.26,62.36,211700.0,50.9949,51.1168,50.5806,50.6618,211700.0
2011-08-16 12:30:00,62.36,62.41,62.11,62.18,223400.0,50.6618,50.7025,50.4587,50.5156,223400.0
2011-08-16 12:40:00,62.16,62.26,61.83,61.92,148700.0,50.4994,50.5806,50.2313,50.3044,148700.0
2011-08-16 12:50:00,61.93,62.08,61.83,61.98,96500.0,50.3125,50.4344,50.2313,50.3531,96500.0
2011-08-16 13:00:00,61.99,62.0,61.57,61.75,135000.0,50.3613,50.3694,50.02,50.1663,135000.0
2011-08-16 13:10:00,61.73,61.8,61.58,61.78,171500.0,50.15,50.2069,50.0282,50.1906,171500.0
2011-08-16 13:20:00,61.77,62.0,61.71,61.94,112700.0,50.1825,50.3694,50.1338,50.3206,112700.0
2011-08-16 13:30:00,61.94,62.12,61.84,62.06,134500.0,50.3206,50.4669,50.2394,50.4181,134500.0
2011-08-16 13:40:00,62.07,62.2,62.02,62.13,88800.0,50.4262,50.5319,50.3856,50.475,88800.0
2011-08-16 13:50:00,62.13,62.44,62.13,62.39,148400.0,50.475,50.7268,50.475,50.6862,148400.0
2011-08-16 14:00:00,62.38,62.55,62.36,62.4,171700.0,50.6781,50.8162,50.6618,50.6943,171700.0
2011-08-16 14:10:00,62.42,62.7,62.41,62.58,120300.0,50.7106,50.9381,50.7025,50.8406,120300.0
2011-08-16 14:20:00,62.58,62.63,62.25,62.31,102100.0,50.8406,50.8812,50.5725,50.6212,102100.0
2011-08-16 14:30:00,62.3,62.38,62.05,62.12,70900.0,50.6131,50.6781,50.41,50.4669,70900.0
2011-08-16 14:40:00,62.09,62.18,62.08,62.1,52600.0,50.4425,50.5156,50.4344,50.4506,52600.0
2011-08-16 14:50:00,62.1,62.15,61.96,62.03,113700.0,50.4506,50.4912,50.3369,50.3937,113700.0
2011-08-16 15:00:00,62.02,62.27,62.01,62.27,88900.0,50.3856,50.5887,50.3775,50.5887,88900.0
2011-08-16 15:10:00,62.27,62.41,62.11,62.4,175900.0,50.5887,50.7025,50.4587,50.6943,175900.0
2011-08-16 15:20:00,62.41,62.64,62.35,62.62,177200.0,50.7025,50.8893,50.6537,50.8731,177200.0
2011-08-16 15:30:00,62.62,62.62,62.4,62.41,181700.0,50.8731,50.8731,50.6943,50.7025,181700.0
2011-08-16 15:40:00,62.42,62.51,62.26,62.37,312400.0,50.7106,50.7837,50.5806,50.67,312400.0
2011-08-16 15:50:00,62.36,62.39,62.16,62.24,368600.0,50.6618,50.6862,50.4994,50.5644,368600.0
2011-08-17 09:30:00,62.44,62.69,62.27,62.38,158100.0,50.7268,50.9299,50.5887,50.6781,158100.0
2011-08-17 09:40:00,62.41,62.7,62.37,62.61,183000.0,50.7025,50.9381,50.67,50.8649,183000.0
2011-08-17 09:50:00,62.62,62.92,62.58,62.75,240300.0,50.8731,51.1168,50.8406,50.9787,240300.0
2011-08-17 10:00:00,62.76,62.88,62.61,62.76,174100.0,50.9868,51.0843,50.8649,50.9868,174100.0
2011-08-17 10:10:00,62.77,62.92,62.73,62.82,164100.0,50.9949,51.1168,50.9624,51.0356,164100.0
2011-08-17 10:20:00,62.83,62.92,62.77,62.79,75700.0,51.0437,51.1168,50.9949,51.0112,75700.0
2011-08-17 10:30:00,62.8,62.82,62.64,62.68,114000.0,51.0193,51.0356,50.8893,50.9218,114000.0
2011-08-17 10:40:00,62.66,62.69,62.54,62.62,115000.0,50.9056,50.9299,50.8081,50.8731,115000.0
2011-08-17 10:50:00,62.61,62.66,62.5,62.51,171300.0,50.8649,50.9056,50.7756,50.7837,171300.0
2011-08-17 11:00:00,62.51,62.65,62.5,62.61,158000.0,50.7837,50.8974,50.7756,50.8649,158000.0
2011-08-17 11:10:00,62.59,62.75,62.55,62.56,91500.0,50.8487,50.9787,50.8162,50.8243,91500.0
2011-08-17 11:20:00,62.56,62.59,62.26,62.29,134700.0,50.8243,50.8487,50.5806,50.605,134700.0
2011-08-17 11:30:00,62.3,62.41,62.17,62.25,109300.0,50.6131,50.7025,50.5075,50.5725,109300.0
2011-08-17 11:40:00,62.25,62.4,62.2,62.32,136200.0,50.5725,50.6943,50.5319,50.6293,136200.0
2011-08-17 11:50:00,62.3,62.42,62.19,62.33,91900.0,50.6131,50.7106,50.5237,50.6375,91900.0
2011-08-17 12:00:00,62.32,62.35,62.0,62.05,132900.0,50.6293,50.6537,50.3694,50.41,132900.0
2011-08-17 12:10:00,62.05,62.05,61.77,61.78,138700.0,50.41,50.41,50.1825,50.1906,138700.0
2011-08-17 12:20:00,61.8,62.11,61.8,62.11,118200.0,50.2069,50.4587,50.2069,50.4587,118200.0
2011-08-17 12:30:00,62.11,62.22,62.02,62.05,43000.0,50.4587,50.5481,50.3856,50.41,43000.0
2011-08-17 12:40:00,62.06,62.1,61.95,62.02,60600.0,50.4181,50.4506,50.3288,50.3856,60600.0
2011-08-17 12:50:00,62.04,62.08,61.91,61.99,136600.0,50.4019,50.4344,50.2963,50.3613,136600.0
2011-08-17 13:00:00,61.99,62.0,61.79,61.87,97500.0,50.3613,50.3694,50.1988,50.2638,97500.0
2011-08-17 13:10:00,61.87,61.94,61.8,61.86,52400.0,50.2638,50.3206,50.2069,50.2556,52400.0
2011-08-17 13:20:00,61.88,61.88,61.63,61.74,147400.0,50.2719,50.2719,50.0688,50.1582,147400.0
2011-08-17 13:30:00,61.76,61.87,61.72,61.83,56800.0,50.1744,50.2638,50.1419,50.2313,56800.0
2011-08-17 13:40:00,61.83,61.83,61.61,61.72,95800.0,50.2313,50.2313,50.0525,50.1419,95800.0
2011-08-17 13:50:00,61.71,61.81,61.66,61.8,86500.0,50.1338,50.215,50.0932,50.2069,86500.0
2011-08-17 14:00:00,61.8,61.91,61.78,61.88,48700.0,50.2069,50.2963,50.1906,50.2719,48700.0
2011-08-17 14:10:00,61.89,62.11,61.87,62.1,101200.0,50.28,50.4587,50.2638,50.4506,101200.0
2011-08-17 14:20:00,62.09,62.17,62.04,62.1,111100.0,50.4425,50.5075,50.4019,50.4506,111100.0
2011-08-17 14:30:00,62.1,62.15,62.06,62.1,129300.0,50.4506,50.4912,50.4181,50.4506,129300.0
2011-08-17 14:40:00,62.08,62.24,62.07,62.19,113200.0,50.4344,50.5644,50.4262,50.5237,113200.0
2011-08-17 14:50:00,62.17,62.29,62.09,62.26,45900.0,50.5075,50.605,50.4425,50.5806,45900.0
2011-08-17 15:00:00,62.25,62.27,62.16,62.26,79700.0,50.5725,50.5887,50.4994,50.5806,79700.0
2011-08-17 15:10:00,62.25,62.31,62.16,62.27,79900.0,50.5725,50.6212,50.4994,50.5887,79900.0
2011-08-17 15:20:00,62.28,62.28,62.13,62.19,109400.0,50.5969,50.5969,50.475,50.5237,109400.0
2011-08-17 15:30:00,62.18,62.23,62.02,62.02,118900.0,50.5156,50.5562,50.3856,50.3856,118900.0
2011-08-17 15:40:00,62.02,62.13,61.95,62.01,271300.0,50.3856,50.475,50.3288,50.3775,271300.0
2011-08-17 15:50:00,62.03,62.22,61.96,62.17,690200.0,50.3937,50.5481,50.3369,50.5075,690200.0
2011-08-18 09:30:00,60.4,60.72,60.0,60.02,254000.0,49.0695,49.3295,48.7446,48.7608,254000.0
2011-08-18 09:40:00,60.02,60.09,59.6,59.7,227300.0,48.7608,48.8177,48.4196,48.5008,227300.0
2011-08-18 09:50:00,59.68,59.93,59.64,59.73,211900.0,48.4846,48.6877,48.4521,48.5252,211900.0
2011-08-18 10:00:00,59.74,59.75,58.4,58.55,554000.0,48.5333,48.5415,47.4447,47.5666,554000.0
2011-08-18 10:10:00,58.56,58.87,58.31,58.8,398600.0,47.5747,47.8265,47.3716,47.7697,398600.0
2011-08-18 10:20:00,58.8,59.05,58.68,58.92,240500.0,47.7697,47.9728,47.6722,47.8672,240500.0
2011-08-18 10:30:00,58.91,58.91,58.54,58.66,200100.0,47.859,47.859,47.5584,47.6559,200100.0
2011-08-18 10:40:00,58.66,58.94,58.55,58.89,183700.0,47.6559,47.8834,47.5666,47.8428,183700.0
2011-08-18 10:50:00,58.89,59.08,58.83,59.05,149600.0,47.8428,47.9971,47.794,47.9728,149600.0
2011-08-18 11:00:00,59.07,59.11,58.77,58.86,223100.0,47.989,48.0215,47.7453,47.8184,223100.0
2011-08-18 11:10:00,58.86,58.97,58.59,58.63,180600.0,47.8184,47.9078,47.5991,47.6316,180600.0
2011-08-18 11:20:00,58.63,58.8,58.57,58.61,126700.0,47.6316,47.7697,47.5828,47.6153,126700.0
2011-08-18 11:30:00,58.62,58.87,58.56,58.73,160800.0,47.6234,47.8265,47.5747,47.7128,160800.0
2011-08-18 11:40:00,58.75,58.97,58.69,58.97,126000.0,47.729,47.9078,47.6803,47.9078,126000.0
2011-08-18 11:50:00,58.96,59.11,58.88,59.08,85200.0,47.8997,48.0215,47.8347,47.9971,85200.0
2011-08-18 12:00:00,59.07,59.11,58.77,58.86,116500.0,47.989,48.0215,47.7453,47.8184,116500.0
2011-08-18 12:10:00,58.86,59.28,58.83,59.21,383000.0,47.8184,48.1596,47.794,48.1028,383000.0
2011-08-18 12:20:00,59.2,59.28,59.06,59.11,140100.0,48.0946,48.1596,47.9809,48.0215,140100.0
2011-08-18 12:30:00,59.13,59.23,59.0,59.06,102700.0,48.0378,48.119,47.9321,47.9809,102700.0
2011-08-18 12:40:00,59.05,59.09,58.97,59.04,93600.0,47.9728,48.0053,47.9078,47.9646,93600.0
2011-08-18 12:50:00,59.05,59.08,58.99,59.06,60000.0,47.9728,47.9971,47.924,47.9809,60000.0
2011-08-18 13:00:00,59.05,59.1,58.79,58.82,77300.0,47.9728,48.0134,47.7615,47.7859,77300.0
2011-08-18 13:10:00,58.83,58.93,58.69,58.76,68200.0,47.794,47.8753,47.6803,47.7372,68200.0
2011-08-18 13:20:00,58.77,58.85,58.73,58.75,66800.0,47.7453,47.8103,47.7128,47.729,66800.0
2011-08-18 13:30:00,58.77,58.85,58.42,58.47,146000.0,47.7453,47.8103,47.461,47.5016,146000.0
2011-08-18 13:40:00,58.48,58.59,58.44,58.52,103300.0,47.5097,47.5991,47.4772,47.5422,103300.0
2011-08-18 13:50:00,58.51,58.62,58.43,58.52,105100.0,47.5341,47.6234,47.4691,47.5422,105100.0
2011-08-18 14:00:00,58.52,58.9,58.51,58.87,203300.0,47.5422,47.8509,47.5341,47.8265,203300.0
2011-08-18 14:10:00,58.88,58.99,58.71,58.95,99200.0,47.8347,47.924,47.6966,47.8915,99200.0
2011-08-18 14:20:00,58.97,59.01,58.84,58.86,174100.0,47.9078,47.9403,47.8022,47.8184,174100.0
2011-08-18 14:30:00,58.88,58.89,58.7,58.78,121700.0,47.8347,47.8428,47.6884,47.7534,121700.0
2011-08-18 14:40:00,58.77,58.8,58.57,58.66,90100.0,47.7453,47.7697,47.5828,47.6559,90100.0
2011-08-18 14:50:00,58.66,58.68,58.4,58.41,101100.0,47.6559,47.6722,47.4447,47.4528,101100.0
2011-08-18 15:00:00,58.43,58.58,58.3,58.44,191100.0,47.4691,47.5909,47.3635,47.4772,191100.0
2011-08-18 15:10:00,58.44,58.6,58.39,58.52,130400.0,47.4772,47.6072,47.4366,47.5422,130400.0
2011-08-18 15:20:00,58.52,58.66,58.36,58.61,120600.0,47.5422,47.6559,47.4122,47.6153,120600.0
2011-08-18 15:30:00,58.62,58.68,58.41,58.49,169900.0,47.6234,47.6722,47.4528,47.5178,169900.0
2011-08-18 15:40:00,58.48,58.51,58.22,58.43,311400.0,47.5097,47.5341,47.2985,47.4691,311400.0
2011-08-18 15:50:00,58.45,59.15,58.44,58.93,924200.0,47.4853,48.054,47.4772,47.8753,924200.0
2011-08-19 09:30:00,58.3,58.65,58.02,58.53,725000.0,47.3635,47.6478,47.136,47.5503,725000.0
2011-08-19 09:40:00,58.54,58.83,58.15,58.15,249600.0,47.5584,47.794,47.2416,47.2416,249600.0
2011-08-19 09:50:00,58.16,58.9,58.1,58.85,148000.0,47.2497,47.8509,47.201,47.8103,148000.0
2011-08-19 10:00:00,58.83,59.05,58.53,58.73,315700.0,47.794,47.9728,47.5503,47.7128,315700.0
2011-08-19 10:10:00,58.72,59.05,58.55,58.89,259400.0,47.7047,47.9728,47.5666,47.8428,259400.0
2011-08-19 10:20:00,58.91,59.41,58.76,59.26,431000.0,47.859,48.2652,47.7372,48.1434,431000.0
2011-08-19 10:30:00,59.26,59.43,58.83,58.89,248200.0,48.1434,48.2815,47.794,47.8428,248200.0
2011-08-19 10:40:00,58.89,59.11,58.82,59.03,173700.0,47.8428,48.0215,47.7859,47.9565,173700.0
2011-08-19 10:50:00,59.03,59.11,58.94,58.98,199400.0,47.9565,48.0215,47.8834,47.9159,199400.0
2011-08-19 11:00:00,58.97,58.99,58.63,58.64,188000.0,47.9078,47.924,47.6316,47.6397,188000.0
2011-08-19 11:10:00,58.64,58.76,58.47,58.53,156000.0,47.6397,47.7372,47.5016,47.5503,156000.0
2011-08-19 11:20:00,58.53,58.72,58.45,58.57,112800.0,47.5503,47.7047,47.4853,47.5828,112800.0
2011-08-19 11:30:00,58.59,58.65,58.37,58.62,158700.0,47.5991,47.6478,47.4203,47.6234,158700.0
2011-08-19 11:40:00,58.61,58.74,58.53,58.63,129100.0,47.6153,47.7209,47.5503,47.6316,129100.0
2011-08-19 11:50:00,58.63,58.99,58.63,58.9,149200.0,47.6316,47.924,47.6316,47.8509,149200.0
2011-08-19 12:00:00,58.89,58.92,58.71,58.72,130800.0,47.8428,47.8672,47.6966,47.7047,130800.0
2011-08-19 12:10:00,58.73,58.77,58.59,58.59,110300.0,47.7128,47.7453,47.5991,47.5991,110300.0
2011-08-19 12:20:00,58.59,58.69,58.52,58.69,93600.0,47.5991,47.6803,47.5422,47.6803,93600.0
2011-08-19 12:30:00,58.69,58.8,58.63,58.64,130200.0,47.6803,47.7697,47.6316,47.6397,130200.0
2011-08-19 12:40:00,58.66,58.8,58.62,58.79,121700.0,47.6559,47.7697,47.6234,47.7615,121700.0
2011-08-19 12:50:00,58.79,58.81,58.62,58.67,113500.0,47.7615,47.7778,47.6234,47.6641,113500.0
2011-08-19 13:00:00,58.68,58.81,58.56,58.78,107300.0,47.6722,47.7778,47.5747,47.7534,107300.0
2011-08-19 13:10:00,58.79,58.87,58.58,58.72,87400.0,47.7615,47.8265,47.5909,47.7047,87400.0
2011-08-19 13:20:00,58.72,58.78,58.64,58.68,72100.0,47.7047,47.7534,47.6397,47.6722,72100.0
2011-08-19 13:30:00,58.69,58.78,58.47,58.57,120500.0,47.6803,47.7534,47.5016,47.5828,120500.0
2011-08-19 13:40:00,58.56,58.69,58.4,58.66,141300.0,47.5747,47.6803,47.4447,47.6559,141300.0
2011-08-19 13:50:00,58.66,58.7,58.52,58.56,82000.0,47.6559,47.6884,47.5422,47.5747,82000.0
2011-08-19 14:00:00,58.55,58.69,58.24,58.4,158900.0,47.5666,47.6803,47.3147,47.4447,158900.0
2011-08-19 14:10:00,58.4,58.49,58.26,58.26,160600.0,47.4447,47.5178,47.331,47.331,160600.0
2011-08-19 14:20:00,58.25,58.34,58.1,58.29,211900.0,47.3228,47.396,47.201,47.3553,211900.0
2011-08-19 14:30:00,58.31,58.33,58.05,58.29,159400.0,47.3716,47.3878,47.1604,47.3553,159400.0
2011-08-19 14:40:00,58.29,58.46,58.15,58.18,236500.0,47.3553,47.4934,47.2416,47.266,236500.0
2011-08-19 14:50:00,58.18,58.28,58.03,58.15,196000.0,47.266,47.3472,47.1441,47.2416,196000.0
2011-08-19 15:00:00,58.15,58.31,58.05,58.2,205600.0,47.2416,47.3716,47.1604,47.2822,205600.0
2011-08-19 15:10:00,58.22,58.31,57.98,58.14,230500.0,47.2985,47.3716,47.1035,47.2335,230500.0
2011-08-19 15:20:00,58.13,58.32,58.01,58.06,356000.0,47.2254,47.3797,47.1279,47.1685,356000.0
2011-08-19 15:30:00,58.05,58.06,57.7,57.72,373300.0,47.1604,47.1685,46.876,46.8923,373300.0
2011-08-19 15:40:00,57.72,57.76,57.58,57.67,495400.0,46.8923,46.9248,46.7785,46.8516,495400.0
2011-08-19 15:50:00,57.67,57.84,57.47,57.54,999100.0,46.8516,46.9898,46.6892,46.746,999100.0
2011-08-22 09:30:00,59.15,59.28,58.67,58.84,390400.0,48.054,48.1596,47.6641,47.8022,390400.0
2011-08-22 09:40:00,58.8,59.28,58.79,59.28,148000.0,47.7697,48.1596,47.7615,48.1596,148000.0
2011-08-22 09:50:00,59.29,59.36,58.86,59.04,275100.0,48.1677,48.2246,47.8184,47.9646,275100.0
2011-08-22 10:00:00,59.03,59.27,58.93,59.02,387100.0,47.9565,48.1515,47.8753,47.9484,387100.0
2011-08-22 10:10:00,59.03,59.07,58.9,58.98,245000.0,47.9565,47.989,47.8509,47.9159,245000.0
2011-08-22 10:20:00,58.98,59.2,58.81,58.87,173300.0,47.9159,48.0946,47.7778,47.8265,173300.0
2011-08-22 10:30:00,58.87,59.04,58.87,58.97,152900.0,47.8265,47.9646,47.8265,47.9078,152900.0
2011-08-22 10:40:00,58.97,59.1,58.9,58.99,78000.0,47.9078,48.0134,47.8509,47.924,78000.0
2011-08-22 10:50:00,58.98,59.09,58.69,58.77,168700.0,47.9159,48.0053,47.6803,47.7453,168700.0
2011-08-22 11:00:00,58.74,58.83,58.55,58.65,163900.0,47.7209,47.794,47.5666,47.6478,163900.0
2011-08-22 11:10:00,58.65,58.71,58.48,58.54,198800.0,47.6478,47.6966,47.5097,47.5584,198800.0
2011-08-22 11:20:00,58.52,58.66,58.34,58.65,75400.0,47.5422,47.6559,47.396,47.6478,75400.0
2011-08-22 11:30:00,58.66,58.77,58.26,58.31,90300.0,47.6559,47.7453,47.331,47.3716,90300.0
2011-08-22 11:40:00,58.31,58.32,58.16,58.32,96500.0,47.3716,47.3797,47.2497,47.3797,96500.0
2011-08-22 11:50:00,58.33,58.34,58.04,58.16,75300.0,47.3878,47.396,47.1522,47.2497,75300.0
2011-08-22 12:00:00,58.17,58.47,58.13,58.44,66500.0,47.2578,47.5016,47.2254,47.4772,66500.0
2011-08-22 12:10:00,58.43,58.45,58.23,58.36,67900.0,47.4691,47.4853,47.3066,47.4122,67900.0
2011-08-22 12:20:00,58.36,58.45,58.16,58.21,66600.0,47.4122,47.4853,47.2497,47.2903,66600.0
2011-08-22 12:30:00,58.2,58.33,58.04,58.2,144800.0,47.2822,47.3878,47.1522,47.2822,144800.0
2011-08-22 12:40:00,58.2,58.55,58.1,58.53,73000.0,47.2822,47.5666,47.201,47.5503,73000.0
2011-08-22 12:50:00,58.52,58.72,58.4,58.66,86300.0,47.5422,47.7047,47.4447,47.6559,86300.0
2011-08-22 13:00:00,58.66,58.7,58.52,58.52,80400.0,47.6559,47.6884,47.5422,47.5422,80400.0
2011-08-22 13:10:00,58.52,58.6,58.45,58.59,75200.0,47.5422,47.6072,47.4853,47.5991,75200.0
2011-08-22 13:20:00,58.59,58.75,58.45,58.46,96200.0,47.5991,47.729,47.4853,47.4934,96200.0
2011-08-22 13:30:00,58.46,58.58,58.26,58.44,108000.0,47.4934,47.5909,47.331,47.4772,108000.0
2011-08-22 13:40:00,58.45,58.54,58.36,58.43,92000.0,47.4853,47.5584,47.4122,47.4691,92000.0
2011-08-22 13:50:00,58.44,58.61,58.29,58.58,133900.0,47.4772,47.6153,47.3553,47.5909,133900.0
2011-08-22 14:00:00,58.56,58.67,58.45,58.56,138000.0,47.5747,47.6641,47.4853,47.5747,138000.0
2011-08-22 14:10:00,58.56,58.78,58.55,58.64,401200.0,47.5747,47.7534,47.5666,47.6397,401200.0
2011-08-22 14:20:00,58.64,58.8,58.62,58.74,214800.0,47.6397,47.7697,47.6234,47.7209,214800.0
2011-08-22 14:30:00,58.73,58.82,58.63,58.66,185600.0,47.7128,47.7859,47.6316,47.6559,185600.0
2011-08-22 14:40:00,58.67,58.79,58.63,58.7,124200.0,47.6641,47.7615,47.6316,47.6884,124200.0
2011-08-22 14:50:00,58.7,58.73,58.48,58.5,143300.0,47.6884,47.7128,47.5097,47.5259,143300.0
2011-08-22 15:00:00,58.51,58.77,58.46,58.64,146200.0,47.5341,47.7453,47.4934,47.6397,146200.0
2011-08-22 15:10:00,58.66,58.78,58.58,58.67,129100.0,47.6559,47.7534,47.5909,47.6641,129100.0
2011-08-22 15:20:00,58.68,58.86,58.64,58.74,213100.0,47.6722,47.8184,47.6397,47.7209,213100.0
2011-08-22 15:30:00,58.72,58.8,58.56,58.57,209400.0,47.7047,47.7697,47.5747,47.5828,209400.0
2011-08-22 15:40:00,58.58,58.75,58.43,58.45,282100.0,47.5909,47.729,47.4691,47.4853,282100.0
2011-08-22 15:50:00,58.45,58.53,58.24,58.38,441500.0,47.4853,47.5503,47.3147,47.4285,441500.0
2011-08-23 09:30:00,58.7,58.8,58.24,58.26,190500.0,47.6884,47.7697,47.3147,47.331,190500.0
2011-08-23 09:40:00,58.24,58.77,58.19,58.77,131600.0,47.3147,47.7453,47.2741,47.7453,131600.0
2011-08-23 09:50:00,58.77,59.01,58.56,58.73,134000.0,47.7453,47.9403,47.5747,47.7128,134000.0
2011-08-23 10:00:00,58.71,59.32,58.68,59.24,215200.0,47.6966,48.1921,47.6722,48.1271,215200.0
2011-08-23 10:10:00,59.24,59.34,59.02,59.06,163100.0,48.1271,48.2084,47.9484,47.9809,163100.0
2011-08-23 10:20:00,59.05,59.22,58.97,59.14,130700.0,47.9728,48.1109,47.9078,48.0459,130700.0
2011-08-23 10:30:00,59.13,59.29,59.09,59.29,125800.0,48.0378,48.1677,48.0053,48.1677,125800.0
2011-08-23 10:40:00,59.29,59.42,59.26,59.37,119300.0,48.1677,48.2734,48.1434,48.2327,119300.0
2011-08-23 10:50:00,59.37,59.41,59.06,59.08,160700.0,48.2327,48.2652,47.9809,47.9971,160700.0
2011-08-23 11:00:00,59.1,59.28,59.07,59.2,123900.0,48.0134,48.1596,47.989,48.0946,123900.0
2011-08-23 11:10:00,59.18,59.43,59.1,59.38,124100.0,48.0784,48.2815,48.0134,48.2409,124100.0
2011-08-23 11:20:00,59.38,59.4,59.25,59.27,124700.0,48.2409,48.2571,48.1353,48.1515,124700.0
2011-08-23 11:30:00,59.28,59.64,59.27,59.57,160300.0,48.1596,48.4521,48.1515,48.3952,160300.0
2011-08-23 11:40:00,59.59,59.74,59.52,59.65,105400.0,48.4115,48.5333,48.3546,48.4602,105400.0
2011-08-23 11:50:00,59.65,59.86,59.65,59.86,136400.0,48.4602,48.6308,48.4602,48.6308,136400.0
2011-08-23 12:00:00,59.85,59.86,59.74,59.82,86000.0,48.6227,48.6308,48.5333,48.5983,86000.0
2011-08-23 12:10:00,59.83,59.88,59.58,59.61,109500.0,48.6064,48.6471,48.4033,48.4277,109500.0
2011-08-23 12:20:00,59.61,59.69,59.59,59.69,60900.0,48.4277,48.4927,48.4115,48.4927,60900.0
2011-08-23 12:30:00,59.69,59.84,59.69,59.8,73400.0,48.4927,48.6146,48.4927,48.5821,73400.0
2011-08-23 12:40:00,59.81,59.96,59.68,59.68,96100.0,48.5902,48.7121,48.4846,48.4846,96100.0
2011-08-23 12:50:00,59.69,60.0,59.69,59.9,107500.0,48.4927,48.7446,48.4927,48.6633,107500.0
2011-08-23 13:00:00,59.91,59.99,59.81,59.81,205500.0,48.6714,48.7364,48.5902,48.5902,205500.0
2011-08-23 13:10:00,59.8,59.85,59.75,59.81,111300.0,48.5821,48.6227,48.5415,48.5902,111300.0
2011-08-23 13:20:00,59.8,59.96,59.8,59.93,101300.0,48.5821,48.7121,48.5821,48.6877,101300.0
2011-08-23 13:30:00,59.93,59.98,59.78,59.83,93000.0,48.6877,48.7283,48.5658,48.6064,93000.0
2011-08-23 13:40:00,59.84,59.96,59.76,59.95,85500.0,48.6146,48.7121,48.5496,48.7039,85500.0
2011-08-23 13:50:00,59.95,59.99,59.64,59.77,185200.0,48.7039,48.7364,48.4521,48.5577,185200.0
2011-08-23 14:00:00,59.76,59.86,59.64,59.75,132100.0,48.5496,48.6308,48.4521,48.5415,132100.0
2011-08-23 14:10:00,59.76,59.82,59.54,59.7,111700.0,48.5496,48.5983,48.3709,48.5008,111700.0
2011-08-23 14:20:00,59.7,59.88,59.52,59.79,116100.0,48.5008,48.6471,48.3546,48.574,116100.0
2011-08-23 14:30:00,59.79,60.04,59.73,59.99,183300.0,48.574,48.7771,48.5252,48.7364,183300.0
2011-08-23 14:40:00,59.98,60.19,59.93,60.17,143300.0,48.7283,48.8989,48.6877,48.8827,143300.0
2011-08-23 14:50:00,60.16,60.26,60.09,60.22,84400.0,48.8745,48.9558,48.8177,48.9233,84400.0
2011-08-23 15:00:00,60.21,60.58,60.21,60.58,153500.0,48.9152,49.2158,48.9152,49.2158,153500.0
2011-08-23 15:10:00,60.59,60.75,60.56,60.62,189600.0,49.2239,49.3539,49.1995,49.2483,189600.0
2011-08-23 15:20:00,60.6,60.75,60.46,60.49,212800.0,49.232,49.3539,49.1183,49.1426,212800.0
2011-08-23 15:30:00,60.49,60.56,60.37,60.54,215300.0,49.1426,49.1995,49.0451,49.1833,215300.0
2011-08-23 15:40:00,60.55,60.67,60.48,60.58,369600.0,49.1914,49.2889,49.1345,49.2158,369600.0
2011-08-23 15:50:00,60.59,60.76,60.45,60.73,682900.0,49.2239,49.362,49.1101,49.3376,682900.0
2011-08-24 09:30:00,60.59,61.14,60.45,60.53,146300.0,49.2239,49.6707,49.1101,49.1751,146300.0
2011-08-24 09:40:00,60.54,61.31,60.5,61.28,103900.0,49.1833,49.8088,49.1508,49.7844,103900.0
2011-08-24 09:50:00,61.22,61.82,61.14,61.62,180100.0,49.7357,50.2231,49.6707,50.0607,180100.0
2011-08-24 10:00:00,61.59,61.91,61.46,61.68,204300.0,50.0363,50.2963,49.9307,50.1094,204300.0
2011-08-24 10:10:00,61.68,61.8,61.43,61.55,143600.0,50.1094,50.2069,49.9063,50.0038,143600.0
2011-08-24 10:20:00,61.55,61.55,61.19,61.2,129300.0,50.0038,50.0038,49.7113,49.7194,129300.0
2011-08-24 10:30:00,61.21,61.3,60.95,61.19,149400.0,49.7276,49.8007,49.5163,49.7113,149400.0
2011-08-24 10:40:00,61.18,61.39,60.99,61.02,75900.0,49.7032,49.8738,49.5488,49.5732,75900.0
2011-08-24 10:50:00,61.01,61.12,60.87,60.88,73000.0,49.5651,49.6545,49.4514,49.4595,73000.0
2011-08-24 11:00:00,60.9,61.0,60.75,60.99,166800.0,49.4757,49.557,49.3539,49.5488,166800.0
2011-08-24 11:10:00,60.99,61.03,60.77,60.8,73600.0,49.5488,49.5813,49.3701,49.3945,73600.0
2011-08-24 11:20:00,60.78,61.23,60.74,61.05,113100.0,49.3782,49.7438,49.3457,49.5976,113100.0
2011-08-24 11:30:00,61.03,61.22,60.84,61.21,131400.0,49.5813,49.7357,49.427,49.7276,131400.0
2011-08-24 11:40:00,61.2,61.24,60.88,60.98,87800.0,49.7194,49.7519,49.4595,49.5407,87800.0
2011-08-24 11:50:00,60.99,61.06,60.85,60.91,75800.0,49.5488,49.6057,49.4351,49.4839,75800.0
2011-08-24 12:00:00,60.9,60.9,60.54,60.56,79500.0,49.4757,49.4757,49.1833,49.1995,79500.0
2011-08-24 12:10:00,60.57,60.85,60.57,60.69,90900.0,49.2076,49.4351,49.2076,49.3051,90900.0
2011-08-24 12:20:00,60.68,60.9,60.68,60.86,60000.0,49.297,49.4757,49.297,49.4432,60000.0
2011-08-24 12:30:00,60.86,60.91,60.75,60.82,46100.0,49.4432,49.4839,49.3539,49.4107,46100.0
2011-08-24 12:40:00,60.83,60.97,60.7,60.74,58600.0,49.4189,49.5326,49.3132,49.3457,58600.0
2011-08-24 12:50:00,60.75,60.89,60.68,60.86,128000.0,49.3539,49.4676,49.297,49.4432,128000.0
2011-08-24 13:00:00,60.85,61.03,60.79,60.81,63700.0,49.4351,49.5813,49.3864,49.4026,63700.0
2011-08-24 13:10:00,60.82,60.99,60.79,60.97,42900.0,49.4107,49.5488,49.3864,49.5326,42900.0
2011-08-24 13:20:00,60.96,61.15,60.95,61.1,63600.0,49.5245,49.6788,49.5163,49.6382,63600.0
2011-08-24 13:30:00,61.1,61.16,60.96,61.01,65600.0,49.6382,49.687,49.5245,49.5651,65600.0
2011-08-24 13:40:00,61.0,61.01,60.82,60.97,80400.0,49.557,49.5651,49.4107,49.5326,80400.0
2011-08-24 13:50:00,60.97,61.1,60.89,61.09,43200.0,49.5326,49.6382,49.4676,49.6301,43200.0
2011-08-24 14:00:00,61.09,61.1,60.94,61.04,45100.0,49.6301,49.6382,49.5082,49.5895,45100.0
2011-08-24 14:10:00,61.04,61.15,61.02,61.04,65800.0,49.5895,49.6788,49.5732,49.5895,65800.0
2011-08-24 14:20:00,61.04,61.04,60.86,60.89,79900.0,49.5895,49.5895,49.4432,49.4676,79900.0
2011-08-24 14:30:00,60.89,60.99,60.8,60.92,54900.0,49.4676,49.5488,49.3945,49.492,54900.0
2011-08-24 14:40:00,60.92,61.01,60.85,60.9,105600.0,49.492,49.5651,49.4351,49.4757,105600.0
2011-08-24 14:50:00,60.87,61.13,60.85,61.09,104100.0,49.4514,49.6626,49.4351,49.6301,104100.0
2011-08-24 15:00:00,61.1,61.14,61.03,61.06,82700.0,49.6382,49.6707,49.5813,49.6057,82700.0
2011-08-24 15:10:00,61.05,61.36,61.04,61.3,94500.0,49.5976,49.8494,49.5895,49.8007,94500.0
2011-08-24 15:20:00,61.32,61.39,61.26,61.36,86200.0,49.8169,49.8738,49.7682,49.8494,86200.0
2011-08-24 15:30:00,61.37,61.65,61.37,61.57,199200.0,49.8576,50.085,49.8576,50.02,199200.0
2011-08-24 15:40:00,61.56,61.79,61.54,61.6,213100.0,50.0119,50.1988,49.9957,50.0444,213100.0
2011-08-24 15:50:00,61.6,61.74,61.59,61.69,479400.0,50.0444,50.1582,50.0363,50.1175,479400.0
2011-08-25 09:30:00,62.05,62.39,61.82,61.96,162700.0,50.41,50.6862,50.2231,50.3369,162700.0
2011-08-25 09:40:00,61.93,61.95,61.5,61.56,131500.0,50.3125,50.3288,49.9632,50.0119,131500.0
2011-08-25 09:50:00,61.53,61.67,61.35,61.64,151900.0,49.9875,50.1013,49.8413,50.0769,151900.0
2011-08-25 10:00:00,61.66,61.66,61.2,61.51,239200.0,50.0932,50.0932,49.7194,49.9713,239200.0
2011-08-25 10:10:00,61.55,61.8,61.46,61.56,173900.0,50.0038,50.2069,49.9307,50.0119,173900.0
2011-08-25 10:20:00,61.55,61.57,61.1,61.32,162000.0,50.0038,50.02,49.6382,49.8169,162000.0
2011-08-25 10:30:00,61.31,61.39,61.05,61.1,215300.0,49.8088,49.8738,49.5976,49.6382,215300.0
2011-08-25 10:40:00,61.11,61.17,60.78,60.86,139800.0,49.6463,49.6951,49.3782,49.4432,139800.0
2011-08-25 10:50:00,60.84,61.08,60.76,61.01,114300.0,49.427,49.622,49.362,49.5651,114300.0
2011-08-25 11:00:00,61.02,61.18,60.93,60.96,135500.0,49.5732,49.7032,49.5001,49.5245,135500.0
2011-08-25 11:10:00,60.93,61.27,60.9,61.17,145000.0,49.5001,49.7763,49.4757,49.6951,145000.0
2011-08-25 11:20:00,61.18,61.32,61.08,61.14,75900.0,49.7032,49.8169,49.622,49.6707,75900.0
2011-08-25 11:30:00,61.15,61.28,60.95,60.99,70000.0,49.6788,49.7844,49.5163,49.5488,70000.0
2011-08-25 11:40:00,60.99,61.01,60.79,60.88,76500.0,49.5488,49.5651,49.3864,49.4595,76500.0
2011-08-25 11:50:00,60.87,60.96,60.86,60.89,76500.0,49.4514,49.5245,49.4432,49.4676,76500.0
2011-08-25 12:00:00,60.89,60.99,60.8,60.8,55100.0,49.4676,49.5488,49.3945,49.3945,55100.0
2011-08-25 12:10:00,60.83,60.92,60.75,60.75,46900.0,49.4189,49.492,49.3539,49.3539,46900.0
2011-08-25 12:20:00,60.76,60.77,60.67,60.71,85300.0,49.362,49.3701,49.2889,49.3214,85300.0
2011-08-25 12:30:00,60.7,60.7,60.52,60.62,99400.0,49.3132,49.3132,49.167,49.2483,99400.0
2011-08-25 12:40:00,60.63,60.7,60.5,60.61,80900.0,49.2564,49.3132,49.1508,49.2401,80900.0
2011-08-25 12:50:00,60.62,60.7,60.5,60.69,99600.0,49.2483,49.3132,49.1508,49.3051,99600.0
2011-08-25 13:00:00,60.7,60.89,60.67,60.78,88000.0,49.3132,49.4676,49.2889,49.3782,88000.0
2011-08-25 13:10:00,60.78,60.91,60.71,60.84,121600.0,49.3782,49.4839,49.3214,49.427,121600.0
2011-08-25 13:20:00,60.85,60.98,60.79,60.95,66400.0,49.4351,49.5407,49.3864,49.5163,66400.0
2011-08-25 13:30:00,60.95,61.04,60.84,61.01,74300.0,49.5163,49.5895,49.427,49.5651,74300.0
2011-08-25 13:40:00,61.01,61.02,60.74,60.76,82000.0,49.5651,49.5732,49.3457,49.362,82000.0
2011-08-25 13:50:00,60.78,60.9,60.68,60.89,122100.0,49.3782,49.4757,49.297,49.4676,122100.0
2011-08-25 14:00:00,60.89,60.98,60.8,60.95,124300.0,49.4676,49.5407,49.3945,49.5163,124300.0
2011-08-25 14:10:00,60.94,61.19,60.93,61.18,101800.0,49.5082,49.7113,49.5001,49.7032,101800.0
2011-08-25 14:20:00,61.19,61.19,61.0,61.12,102200.0,49.7113,49.7113,49.557,49.6545,102200.0
2011-08-25 14:30:00,61.11,61.27,61.08,61.24,85800.0,49.6463,49.7763,49.622,49.7519,85800.0
2011-08-25 14:40:00,61.23,61.25,61.11,61.11,72200.0,49.7438,49.7601,49.6463,49.6463,72200.0
2011-08-25 14:50:00,61.12,61.16,60.91,60.92,105300.0,49.6545,49.687,49.4839,49.492,105300.0
2011-08-25 15:00:00,60.92,61.06,60.87,60.98,127700.0,49.492,49.6057,49.4514,49.5407,127700.0
2011-08-25 15:10:00,60.98,61.21,60.91,61.21,136900.0,49.5407,49.7276,49.4839,49.7276,136900.0
2011-08-25 15:20:00,61.22,61.31,61.15,61.2,147500.0,49.7357,49.8088,49.6788,49.7194,147500.0
2011-08-25 15:30:00,61.17,61.23,60.96,61.01,201300.0,49.6951,49.7438,49.5245,49.5651,201300.0
2011-08-25 15:40:00,61.02,61.02,60.86,60.99,453400.0,49.5732,49.5732,49.4432,49.5488,453400.0
2011-08-25 15:50:00,61.0,61.18,60.9,61.12,739300.0,49.557,49.7032,49.4757,49.6545,739300.0
2011-08-26 09:30:00,60.62,60.79,60.53,60.6,128000.0,49.2483,49.3864,49.1751,49.232,128000.0
2011-08-26 09:40:00,60.63,60.77,60.35,60.66,139500.0,49.2564,49.3701,49.0289,49.2807,139500.0
2011-08-26 09:50:00,60.66,60.96,60.59,60.93,132700.0,49.2807,49.5245,49.2239,49.5001,132700.0
2011-08-26 10:00:00,60.95,60.98,60.13,60.47,355200.0,49.5163,49.5407,48.8502,49.1264,355200.0
2011-08-26 10:10:00,60.46,60.89,60.26,60.86,192700.0,49.1183,49.4676,48.9558,49.4432,192700.0
2011-08-26 10:20:00,60.85,61.47,60.82,61.12,193100.0,49.4351,49.9388,49.4107,49.6545,193100.0
2011-08-26 10:30:00,61.15,61.28,60.86,61.15,162400.0,49.6788,49.7844,49.4432,49.6788,162400.0
2011-08-26 10:40:00,61.15,61.84,61.04,61.7,160100.0,49.6788,50.2394,49.5895,50.1257,160100.0
2011-08-26 10:50:00,61.7,61.75,61.41,61.43,130200.0,50.1257,50.1663,49.8901,49.9063,130200.0
2011-08-26 11:00:00,61.42,61.93,61.27,61.84,176700.0,49.8982,50.3125,49.7763,50.2394,176700.0
2011-08-26 11:10:00,61.83,62.35,61.8,62.05,185000.0,50.2313,50.6537,50.2069,50.41,185000.0
2011-08-26 11:20:00,62.08,62.18,61.87,61.94,139900.0,50.4344,50.5156,50.2638,50.3206,139900.0
2011-08-26 11:30:00,61.94,62.17,61.92,62.08,123600.0,50.3206,50.5075,50.3044,50.4344,123600.0
2011-08-26 11:40:00,62.08,62.14,61.95,62.11,110700.0,50.4344,50.4831,50.3288,50.4587,110700.0
2011-08-26 11:50:00,62.12,62.49,62.08,62.37,180800.0,50.4669,50.7675,50.4344,50.67,180800.0
2011-08-26 12:00:00,62.36,62.71,62.36,62.71,204200.0,50.6618,50.9462,50.6618,50.9462,204200.0
2011-08-26 12:10:00,62.71,62.8,62.52,62.58,108300.0,50.9462,51.0193,50.7918,50.8406,108300.0
2011-08-26 12:20:00,62.57,62.83,62.54,62.82,98900.0,50.8325,51.0437,50.8081,51.0356,98900.0
2011-08-26 12:30:00,62.81,62.82,62.61,62.7,76000.0,51.0274,51.0356,50.8649,50.9381,76000.0
2011-08-26 12:40:00,62.69,62.79,62.57,62.59,79500.0,50.9299,51.0112,50.8325,50.8487,79500.0
2011-08-26 12:50:00,62.58,62.7,62.56,62.65,82900.0,50.8406,50.9381,50.8243,50.8974,82900.0
2011-08-26 13:00:00,62.66,62.71,62.55,62.65,114900.0,50.9056,50.9462,50.8162,50.8974,114900.0
2011-08-26 13:10:00,62.65,62.82,62.63,62.74,61600.0,50.8974,51.0356,50.8812,50.9706,61600.0
2011-08-26 13:20:00,62.72,62.93,62.68,62.92,72700.0,50.9543,51.1249,50.9218,51.1168,72700.0
2011-08-26 13:30:00,62.91,62.97,62.79,62.8,102200.0,51.1087,51.1574,51.0112,51.0193,102200.0
2011-08-26 13:40:00,62.8,62.92,62.76,62.81,234200.0,51.0193,51.1168,50.9868,51.0274,234200.0
2011-08-26 13:50:00,62.8,62.81,62.61,62.7,215300.0,51.0193,51.0274,50.8649,50.9381,215300.0
2011-08-26 14:00:00,62.71,62.82,62.6,62.65,135200.0,50.9462,51.0356,50.8568,50.8974,135200.0
2011-08-26 14:10:00,62.62,62.66,62.49,62.56,128200.0,50.8731,50.9056,50.7675,50.8243,128200.0
2011-08-26 14:20:00,62.56,62.64,62.37,62.38,129500.0,50.8243,50.8893,50.67,50.6781,129500.0
2011-08-26 14:30:00,62.39,62.54,62.35,62.43,79400.0,50.6862,50.8081,50.6537,50.7187,79400.0
2011-08-26 14:40:00,62.44,62.63,62.41,62.6,64800.0,50.7268,50.8812,50.7025,50.8568,64800.0
2011-08-26 14:50:00,62.59,62.66,62.52,62.59,75400.0,50.8487,50.9056,50.7918,50.8487,75400.0
2011-08-26 15:00:00,62.6,62.6,62.41,62.45,127500.0,50.8568,50.8568,50.7025,50.735,127500.0
2011-08-26 15:10:00,62.45,62.5,62.25,62.35,115000.0,50.735,50.7756,50.5725,50.6537,115000.0
2011-08-26 15:20:00,62.34,62.45,62.31,62.42,128100.0,50.6456,50.735,50.6212,50.7106,128100.0
2011-08-26 15:30:00,62.43,62.68,62.41,62.63,177700.0,50.7187,50.9218,50.7025,50.8812,177700.0
2011-08-26 15:40:00,62.64,62.84,62.64,62.73,241600.0,50.8893,51.0518,50.8893,50.9624,241600.0
2011-08-26 15:50:00,62.73,62.86,62.65,62.78,418100.0,50.9624,51.068,50.8974,51.0031,418100.0
2011-08-29 09:30:00,63.99,64.78,63.75,64.53,299400.0,51.9861,52.6279,51.7911,52.4248,299400.0
2011-08-29 09:40:00,64.53,64.54,64.04,64.11,185900.0,52.4248,52.4329,52.0267,52.0836,185900.0
2011-08-29 09:50:00,64.1,64.23,63.6,63.79,165700.0,52.0754,52.181,51.6692,51.8236,165700.0
2011-08-29 10:00:00,63.74,64.08,63.64,64.02,193900.0,51.783,52.0592,51.7017,52.0104,193900.0
2011-08-29 10:10:00,64.01,64.14,63.89,63.96,143600.0,52.0023,52.1079,51.9048,51.9617,143600.0
2011-08-29 10:20:00,63.96,64.22,63.9,63.9,152700.0,51.9617,52.1729,51.913,51.913,152700.0
2011-08-29 10:30:00,63.93,64.19,63.92,64.07,98300.0,51.9373,52.1486,51.9292,52.0511,98300.0
2011-08-29 10:40:00,64.05,64.11,63.96,64.06,106800.0,52.0348,52.0836,51.9617,52.0429,106800.0
2011-08-29 10:50:00,64.05,64.19,64.03,64.09,115800.0,52.0348,52.1486,52.0186,52.0673,115800.0
2011-08-29 11:00:00,64.07,64.1,63.67,63.73,125600.0,52.0511,52.0754,51.7261,51.7748,125600.0
2011-08-29 11:10:00,63.71,63.86,63.71,63.83,74700.0,51.7586,51.8805,51.7586,51.8561,74700.0
2011-08-29 11:20:00,63.84,63.91,63.76,63.84,68900.0,51.8642,51.9211,51.7992,51.8642,68900.0
2011-08-29 11:30:00,63.86,64.0,63.81,63.9,60900.0,51.8805,51.9942,51.8398,51.913,60900.0
2011-08-29 11:40:00,63.89,63.98,63.83,63.98,84500.0,51.9048,51.9779,51.8561,51.9779,84500.0
2011-08-29 11:50:00,63.98,63.99,63.91,63.91,54200.0,51.9779,51.9861,51.9211,51.9211,54200.0
2011-08-29 12:00:00,63.92,64.1,63.9,64.09,90800.0,51.9292,52.0754,51.913,52.0673,90800.0
2011-08-29 12:10:00,64.1,64.16,64.04,64.15,48200.0,52.0754,52.1242,52.0267,52.1161,48200.0
2011-08-29 12:20:00,64.14,64.16,64.04,64.05,56600.0,52.1079,52.1242,52.0267,52.0348,56600.0
2011-08-29 12:30:00,64.05,64.14,63.97,64.13,56800.0,52.0348,52.1079,51.9698,52.0998,56800.0
2011-08-29 12:40:00,64.14,64.28,64.14,64.16,77600.0,52.1079,52.2217,52.1079,52.1242,77600.0
2011-08-29 12:50:00,64.18,64.27,64.14,64.22,46100.0,52.1404,52.2135,52.1079,52.1729,46100.0
2011-08-29 13:00:00,64.22,64.32,64.21,64.32,50400.0,52.1729,52.2542,52.1648,52.2542,50400.0
2011-08-29 13:10:00,64.32,64.4,64.3,64.31,55200.0,52.2542,52.3192,52.2379,52.246,55200.0
2011-08-29 13:20:00,64.32,64.4,64.29,64.29,35300.0,52.2542,52.3192,52.2298,52.2298,35300.0
2011-08-29 13:30:00,64.29,64.32,64.18,64.23,42100.0,52.2298,52.2542,52.1404,52.181,42100.0
2011-08-29 13:40:00,64.22,64.25,64.15,64.18,40100.0,52.1729,52.1973,52.1161,52.1404,40100.0
2011-08-29 13:50:00,64.18,64.23,64.14,64.2,55300.0,52.1404,52.181,52.1079,52.1567,55300.0
2011-08-29 14:00:00,64.2,64.36,64.15,64.36,59600.0,52.1567,52.2867,52.1161,52.2867,59600.0
2011-08-29 14:10:00,64.37,64.49,64.36,64.4,52600.0,52.2948,52.3923,52.2867,52.3192,52600.0
2011-08-29 14:20:00,64.39,64.43,64.37,64.41,34300.0,52.311,52.3435,52.2948,52.3273,34300.0
2011-08-29 14:30:00,64.42,64.51,64.39,64.5,49800.0,52.3354,52.4085,52.311,52.4004,49800.0
2011-08-29 14:40:00,64.49,64.5,64.41,64.46,54100.0,52.3923,52.4004,52.3273,52.3679,54100.0
2011-08-29 14:50:00,64.47,64.48,64.31,64.37,54000.0,52.376,52.3842,52.246,52.2948,54000.0
2011-08-29 15:00:00,64.34,64.41,64.32,64.35,55600.0,52.2704,52.3273,52.2542,52.2785,55600.0
2011-08-29 15:10:00,64.35,64.5,64.34,64.46,73300.0,52.2785,52.4004,52.2704,52.3679,73300.0
2011-08-29 15:20:00,64.47,64.5,64.41,64.48,91500.0,52.376,52.4004,52.3273,52.3842,91500.0
2011-08-29 15:30:00,64.47,64.57,64.45,64.49,144100.0,52.376,52.4573,52.3598,52.3923,144100.0
2011-08-29 15:40:00,64.5,64.54,64.41,64.41,171200.0,52.4004,52.4329,52.3273,52.3273,171200.0
2011-08-29 15:50:00,64.42,64.63,64.4,64.57,459800.0,52.3354,52.506,52.3192,52.4573,459800.0
2011-08-30 09:30:00,65.23,65.29,64.8,65.04,342100.0,52.9935,53.0422,52.6441,52.8391,342100.0
2011-08-30 09:40:00,65.05,65.37,65.0,65.33,159600.0,52.8472,53.1072,52.8066,53.0747,159600.0
2011-08-30 09:50:00,65.33,65.35,65.08,65.17,165000.0,53.0747,53.0909,52.8716,52.9447,165000.0
2011-08-30 10:00:00,65.25,65.25,64.86,65.13,265500.0,53.0097,53.0097,52.6929,52.9122,265500.0
2011-08-30 10:10:00,65.12,65.24,64.97,65.11,219000.0,52.9041,53.0016,52.7822,52.896,219000.0
2011-08-30 10:20:00,65.11,65.55,64.99,65.53,235200.0,52.896,53.2534,52.7985,53.2372,235200.0
2011-08-30 10:30:00,65.51,65.72,65.46,65.58,189000.0,53.2209,53.3915,53.1803,53.2778,189000.0
2011-08-30 10:40:00,65.58,65.61,65.41,65.41,158100.0,53.2778,53.3022,53.1397,53.1397,158100.0
2011-08-30 10:50:00,65.41,65.71,65.37,65.65,141700.0,53.1397,53.3834,53.1072,53.3347,141700.0
2011-08-30 11:00:00,65.66,66.01,65.62,65.97,228600.0,53.3428,53.6271,53.3103,53.5946,228600.0
2011-08-30 11:10:00,65.99,66.1,65.77,65.83,148800.0,53.6109,53.7003,53.4322,53.4809,148800.0
2011-08-30 11:20:00,65.82,66.18,65.82,66.11,119100.0,53.4728,53.7652,53.4728,53.7084,119100.0
2011-08-30 11:30:00,66.1,66.39,66.01,66.34,141100.0,53.7003,53.9359,53.6271,53.8952,141100.0
2011-08-30 11:40:00,66.33,66.54,66.24,66.3,162700.0,53.8871,54.0577,53.814,53.8627,162700.0
2011-08-30 11:50:00,66.29,66.33,66.14,66.25,110700.0,53.8546,53.8871,53.7328,53.8221,110700.0
2011-08-30 12:00:00,66.25,66.26,66.11,66.13,141000.0,53.8221,53.8302,53.7084,53.7246,141000.0
2011-08-30 12:10:00,66.13,66.15,65.97,66.06,110500.0,53.7246,53.7409,53.5946,53.6678,110500.0
2011-08-30 12:20:00,66.06,66.15,65.94,65.94,78000.0,53.6678,53.7409,53.5703,53.5703,78000.0
2011-08-30 12:30:00,65.94,65.96,65.85,65.91,72300.0,53.5703,53.5865,53.4972,53.5459,72300.0
2011-08-30 12:40:00,65.92,65.92,65.72,65.83,99900.0,53.554,53.554,53.3915,53.4809,99900.0
2011-08-30 12:50:00,65.83,65.86,65.63,65.72,71500.0,53.4809,53.5053,53.3184,53.3915,71500.0
2011-08-30 13:00:00,65.71,65.74,65.6,65.67,108200.0,53.3834,53.4078,53.2941,53.3509,108200.0
2011-08-30 13:10:00,65.68,65.77,65.64,65.67,97700.0,53.359,53.4322,53.3265,53.3509,97700.0
2011-08-30 13:20:00,65.67,65.85,65.66,65.74,72500.0,53.3509,53.4972,53.3428,53.4078,72500.0
2011-08-30 13:30:00,65.74,65.74,65.51,65.58,63400.0,53.4078,53.4078,53.2209,53.2778,63400.0
2011-08-30 13:40:00,65.58,65.74,65.5,65.63,85600.0,53.2778,53.4078,53.2128,53.3184,85600.0
2011-08-30 13:50:00,65.63,65.77,65.55,65.73,139500.0,53.3184,53.4322,53.2534,53.3997,139500.0
2011-08-30 14:00:00,65.73,65.87,65.56,65.72,230800.0,53.3997,53.5134,53.2616,53.3915,230800.0
2011-08-30 14:10:00,65.73,66.01,65.6,66.0,138700.0,53.3997,53.6271,53.2941,53.619,138700.0
2011-08-30 14:20:00,66.0,66.12,65.94,66.1,135000.0,53.619,53.7165,53.5703,53.7003,135000.0
2011-08-30 14:30:00,66.11,66.14,65.91,66.01,161900.0,53.7084,53.7328,53.5459,53.6271,161900.0
2011-08-30 14:40:00,66.02,66.07,65.89,65.92,82500.0,53.6353,53.6759,53.5296,53.554,82500.0
2011-08-30 14:50:00,65.92,66.13,65.76,66.1,147900.0,53.554,53.7246,53.424,53.7003,147900.0
2011-08-30 15:00:00,66.09,66.14,65.98,66.09,139800.0,53.6921,53.7328,53.6028,53.6921,139800.0
2011-08-30 15:10:00,66.09,66.09,65.93,65.99,110800.0,53.6921,53.6921,53.5621,53.6109,110800.0
2011-08-30 15:20:00,65.99,66.14,65.94,66.14,144900.0,53.6109,53.7328,53.5703,53.7328,144900.0
2011-08-30 15:30:00,66.14,66.39,66.08,66.39,223000.0,53.7328,53.9359,53.684,53.9359,223000.0
2011-08-30 15:40:00,66.39,66.51,66.32,66.39,285000.0,53.9359,54.0333,53.879,53.9359,285000.0
2011-08-30 15:50:00,66.4,66.45,65.99,65.99,591300.0,53.944,53.9846,53.6109,53.6109,591300.0
2011-08-31 09:30:00,66.69,66.77,66.45,66.53,248600.0,54.1796,54.2446,53.9846,54.0496,248600.0
2011-08-31 09:40:00,66.53,66.81,66.14,66.69,310600.0,54.0496,54.2771,53.7328,54.1796,310600.0
2011-08-31 09:50:00,66.69,66.93,66.69,66.78,145700.0,54.1796,54.3746,54.1796,54.2527,145700.0
2011-08-31 10:00:00,66.74,67.0,66.73,66.94,169300.0,54.2202,54.4314,54.2121,54.3827,169300.0
2011-08-31 10:10:00,66.93,67.22,66.8,67.21,231700.0,54.3746,54.6102,54.2689,54.602,231700.0
2011-08-31 10:20:00,67.21,67.25,67.0,67.06,153700.0,54.602,54.6345,54.4314,54.4802,153700.0
2011-08-31 10:30:00,67.05,67.22,67.05,67.1,126200.0,54.472,54.6102,54.472,54.5127,126200.0
2011-08-31 10:40:00,67.09,67.2,67.06,67.08,124200.0,54.5045,54.5939,54.4802,54.4964,124200.0
2011-08-31 10:50:00,67.08,67.12,66.9,66.97,126200.0,54.4964,54.5289,54.3502,54.4071,126200.0
2011-08-31 11:00:00,66.96,67.13,66.84,67.1,133500.0,54.3989,54.537,54.3014,54.5127,133500.0
2011-08-31 11:10:00,67.11,67.2,66.89,66.89,80200.0,54.5208,54.5939,54.3421,54.3421,80200.0
2011-08-31 11:20:00,66.92,66.97,66.83,66.94,111800.0,54.3664,54.4071,54.2933,54.3827,111800.0
2011-08-31 11:30:00,66.94,66.99,66.77,66.86,120900.0,54.3827,54.4233,54.2446,54.3177,120900.0
2011-08-31 11:40:00,66.87,66.97,66.68,66.7,93000.0,54.3258,54.4071,54.1715,54.1877,93000.0
2011-08-31 11:50:00,66.71,66.81,66.53,66.53,106900.0,54.1958,54.2771,54.0496,54.0496,106900.0
2011-08-31 12:00:00,66.54,66.81,66.5,66.78,75600.0,54.0577,54.2771,54.0252,54.2527,75600.0
2011-08-31 12:10:00,66.78,66.9,66.75,66.78,60200.0,54.2527,54.3502,54.2283,54.2527,60200.0
2011-08-31 12:20:00,66.8,66.9,66.73,66.74,99900.0,54.2689,54.3502,54.2121,54.2202,99900.0
2011-08-31 12:30:00,66.74,66.96,66.74,66.86,66900.0,54.2202,54.3989,54.2202,54.3177,66900.0
2011-08-31 12:40:00,66.85,66.99,66.81,66.94,124100.0,54.3096,54.4233,54.2771,54.3827,124100.0
2011-08-31 12:50:00,66.95,67.22,66.92,67.2,168400.0,54.3908,54.6102,54.3664,54.5939,168400.0
2011-08-31 13:00:00,67.23,67.29,67.03,67.03,125100.0,54.6183,54.667,54.4558,54.4558,125100.0
2011-08-31 13:10:00,67.05,67.14,66.91,66.94,121200.0,54.472,54.5452,54.3583,54.3827,121200.0
2011-08-31 13:20:00,66.95,66.99,66.85,66.89,73600.0,54.3908,54.4233,54.3096,54.3421,73600.0
2011-08-31 13:30:00,66.89,66.96,66.82,66.84,91000.0,54.3421,54.3989,54.2852,54.3014,91000.0
2011-08-31 13:40:00,66.84,66.91,66.67,66.7,93200.0,54.3014,54.3583,54.1633,54.1877,93200.0
2011-08-31 13:50:00,66.69,66.69,66.42,66.46,155500.0,54.1796,54.1796,53.9602,53.9927,155500.0
2011-08-31 14:00:00,66.47,66.55,66.4,66.48,76200.0,54.0008,54.0658,53.944,54.009,76200.0
2011-08-31 14:10:00,66.48,66.63,66.36,66.6,113000.0,54.009,54.1308,53.9115,54.1065,113000.0
2011-08-31 14:20:00,66.6,66.87,66.6,66.73,98200.0,54.1065,54.3258,54.1065,54.2121,98200.0
2011-08-31 14:30:00,66.73,66.73,66.55,66.69,154700.0,54.2121,54.2121,54.0658,54.1796,154700.0
2011-08-31 14:40:00,66.69,66.7,66.49,66.58,148200.0,54.1796,54.1877,54.0171,54.0902,148200.0
2011-08-31 14:50:00,66.57,66.59,66.33,66.59,188100.0,54.0821,54.0983,53.8871,54.0983,188100.0
2011-08-31 15:00:00,66.58,66.78,66.48,66.69,158500.0,54.0902,54.2527,54.009,54.1796,158500.0
2011-08-31 15:10:00,66.68,66.7,66.25,66.38,211600.0,54.1715,54.1877,53.8221,53.9277,211600.0
2011-08-31 15:20:00,66.39,66.48,66.3,66.47,230300.0,53.9359,54.009,53.8627,54.0008,230300.0
2011-08-31 15:30:00,66.47,66.81,66.46,66.75,190900.0,54.0008,54.2771,53.9927,54.2283,190900.0
2011-08-31 15:40:00,66.74,67.09,66.74,67.07,346700.0,54.2202,54.5045,54.2202,54.4883,346700.0
2011-08-31 15:50:00,67.07,67.1,66.72,66.83,619100.0,54.4883,54.5127,54.2039,54.2933,619100.0
2011-09-01 09:30:00,66.96,67.12,66.51,66.51,259500.0,54.3989,54.5289,54.0333,54.0333,259500.0
2011-09-01 09:40:00,66.5,66.62,66.37,66.52,100500.0,54.0252,54.1227,53.9196,54.0415,100500.0
2011-09-01 09:50:00,66.51,66.57,66.27,66.54,106500.0,54.0333,54.0821,53.8384,54.0577,106500.0
2011-09-01 10:00:00,66.52,67.73,66.45,67.58,513300.0,54.0415,55.0245,53.9846,54.9026,513300.0
2011-09-01 10:10:00,67.55,67.61,67.27,67.48,293100.0,54.8782,54.927,54.6508,54.8214,293100.0
2011-09-01 10:20:00,67.46,67.55,67.25,67.28,135700.0,54.8051,54.8782,54.6345,54.6589,135700.0
2011-09-01 10:30:00,67.26,67.34,67.0,67.27,196700.0,54.6426,54.7076,54.4314,54.6508,196700.0
2011-09-01 10:40:00,67.27,67.54,67.15,67.17,193700.0,54.6508,54.8701,54.5533,54.5695,193700.0
2011-09-01 10:50:00,67.17,67.42,67.0,67.06,169900.0,54.5695,54.7726,54.4314,54.4802,169900.0
2011-09-01 11:00:00,67.05,67.17,66.56,66.56,216900.0,54.472,54.5695,54.074,54.074,216900.0
2011-09-01 11:10:00,66.55,66.79,66.41,66.73,138900.0,54.0658,54.2608,53.9521,54.2121,138900.0
2011-09-01 11:20:00,66.74,67.08,66.62,67.02,192600.0,54.2202,54.4964,54.1227,54.4477,192600.0
2011-09-01 11:30:00,67.02,67.23,66.95,67.06,127100.0,54.4477,54.6183,54.3908,54.4802,127100.0
2011-09-01 11:40:00,67.06,67.1,66.83,66.91,76900.0,54.4802,54.5127,54.2933,54.3583,76900.0
2011-09-01 11:50:00,66.91,67.12,66.72,67.12,119700.0,54.3583,54.5289,54.2039,54.5289,119700.0
2011-09-01 12:00:00,67.11,67.12,66.8,66.92,84400.0,54.5208,54.5289,54.2689,54.3664,84400.0
2011-09-01 12:10:00,66.92,66.93,66.65,66.75,83500.0,54.3664,54.3746,54.1471,54.2283,83500.0
2011-09-01 12:20:00,66.76,66.95,66.7,66.85,90300.0,54.2364,54.3908,54.1877,54.3096,90300.0
2011-09-01 12:30:00,66.86,66.88,66.73,66.74,30600.0,54.3177,54.3339,54.2121,54.2202,30600.0
2011-09-01 12:40:00,66.74,66.77,66.58,66.63,50300.0,54.2202,54.2446,54.0902,54.1308,50300.0
2011-09-01 12:50:00,66.61,66.71,66.5,66.6,139700.0,54.1146,54.1958,54.0252,54.1065,139700.0
2011-09-01 13:00:00,66.6,66.7,66.51,66.55,134300.0,54.1065,54.1877,54.0333,54.0658,134300.0
2011-09-01 13:10:00,66.56,66.82,66.54,66.81,189200.0,54.074,54.2852,54.0577,54.2771,189200.0
2011-09-01 13:20:00,66.81,66.88,66.61,66.8,90700.0,54.2771,54.3339,54.1146,54.2689,90700.0
2011-09-01 13:30:00,66.79,66.83,66.62,66.7,134700.0,54.2608,54.2933,54.1227,54.1877,134700.0
2011-09-01 13:40:00,66.68,66.68,66.45,66.49,99300.0,54.1715,54.1715,53.9846,54.0171,99300.0
2011-09-01 13:50:00,66.49,66.49,66.28,66.42,130000.0,54.0171,54.0171,53.8465,53.9602,130000.0
2011-09-01 14:00:00,66.42,66.43,66.23,66.31,175800.0,53.9602,53.9684,53.8059,53.8709,175800.0
2011-09-01 14:10:00,66.32,66.44,66.22,66.31,98300.0,53.879,53.9765,53.7977,53.8709,98300.0
2011-09-01 14:20:00,66.31,66.37,66.15,66.25,78000.0,53.8709,53.9196,53.7409,53.8221,78000.0
2011-09-01 14:30:00,66.26,66.55,66.26,66.52,117500.0,53.8302,54.0658,53.8302,54.0415,117500.0
2011-09-01 14:40:00,66.53,66.66,66.47,66.52,104200.0,54.0496,54.1552,54.0008,54.0415,104200.0
2011-09-01 14:50:00,66.53,66.56,66.34,66.4,137500.0,54.0496,54.074,53.8952,53.944,137500.0
2011-09-01 15:00:00,66.38,66.39,66.07,66.13,129400.0,53.9277,53.9359,53.6759,53.7246,129400.0
2011-09-01 15:10:00,66.13,66.24,66.08,66.14,126000.0,53.7246,53.814,53.684,53.7328,126000.0
2011-09-01 15:20:00,66.13,66.31,66.03,66.2,113400.0,53.7246,53.8709,53.6434,53.7815,113400.0
2011-09-01 15:30:00,66.2,66.23,66.04,66.07,180700.0,53.7815,53.8059,53.6515,53.6759,180700.0
2011-09-01 15:40:00,66.08,66.21,66.0,66.19,184100.0,53.684,53.7896,53.619,53.7734,184100.0
2011-09-01 15:50:00,66.19,66.24,66.0,66.07,255900.0,53.7734,53.814,53.619,53.6759,255900.0
2011-09-02 09:30:00,65.01,65.15,63.83,63.92,445500.0,52.8147,52.9285,51.8561,51.9292,445500.0
2011-09-02 09:40:00,63.93,64.32,63.71,64.25,181700.0,51.9373,52.2542,51.7586,52.1973,181700.0
2011-09-02 09:50:00,64.22,64.28,63.9,64.12,145000.0,52.1729,52.2217,51.913,52.0917,145000.0
2011-09-02 10:00:00,64.15,64.35,64.04,64.34,118000.0,52.1161,52.2785,52.0267,52.2704,118000.0
2011-09-02 10:10:00,64.33,64.4,63.99,64.13,147900.0,52.2623,52.3192,51.9861,52.0998,147900.0
2011-09-02 10:20:00,64.11,64.14,63.84,64.05,119300.0,52.0836,52.1079,51.8642,52.0348,119300.0
2011-09-02 10:30:00,64.04,64.12,63.9,64.06,88000.0,52.0267,52.0917,51.913,52.0429,88000.0
2011-09-02 10:40:00,64.07,64.14,63.85,64.07,99300.0,52.0511,52.1079,51.8723,52.0511,99300.0
2011-09-02 10:50:00,64.07,64.2,63.91,64.19,90000.0,52.0511,52.1567,51.9211,52.1486,90000.0
2011-09-02 11:00:00,64.19,64.27,64.1,64.15,53600.0,52.1486,52.2135,52.0754,52.1161,53600.0
2011-09-02 11:10:00,64.14,64.48,64.14,64.35,85800.0,52.1079,52.3842,52.1079,52.2785,85800.0
2011-09-02 11:20:00,64.37,64.54,64.36,64.42,87800.0,52.2948,52.4329,52.2867,52.3354,87800.0
2011-09-02 11:30:00,64.41,64.65,64.3,64.63,110400.0,52.3273,52.5223,52.2379,52.506,110400.0
2011-09-02 11:40:00,64.62,64.64,64.29,64.29,98300.0,52.4979,52.5141,52.2298,52.2298,98300.0
2011-09-02 11:50:00,64.29,64.39,64.14,64.14,51100.0,52.2298,52.311,52.1079,52.1079,51100.0
2011-09-02 12:00:00,64.14,64.45,64.13,64.31,84500.0,52.1079,52.3598,52.0998,52.246,84500.0
2011-09-02 12:10:00,64.3,64.34,64.22,64.3,27900.0,52.2379,52.2704,52.1729,52.2379,27900.0
2011-09-02 12:20:00,64.3,64.34,64.15,64.19,29300.0,52.2379,52.2704,52.1161,52.1486,29300.0
2011-09-02 12:30:00,64.19,64.28,64.15,64.25,36300.0,52.1486,52.2217,52.1161,52.1973,36300.0
2011-09-02 12:40:00,64.25,64.31,64.2,64.28,49100.0,52.1973,52.246,52.1567,52.2217,49100.0
2011-09-02 12:50:00,64.26,64.33,64.22,64.31,48400.0,52.2054,52.2623,52.1729,52.246,48400.0
2011-09-02 13:00:00,64.32,64.37,64.01,64.05,70000.0,52.2542,52.2948,52.0023,52.0348,70000.0
2011-09-02 13:10:00,64.05,64.11,64.0,64.01,80900.0,52.0348,52.0836,51.9942,52.0023,80900.0
2011-09-02 13:20:00,64.01,64.11,64.0,64.07,52900.0,52.0023,52.0836,51.9942,52.0511,52900.0
2011-09-02 13:30:00,64.09,64.2,64.02,64.06,65500.0,52.0673,52.1567,52.0104,52.0429,65500.0
2011-09-02 13:40:00,64.06,64.18,64.02,64.17,47500.0,52.0429,52.1404,52.0104,52.1323,47500.0
2011-09-02 13:50:00,64.18,64.28,64.1,64.27,61000.0,52.1404,52.2217,52.0754,52.2135,61000.0
2011-09-02 14:00:00,64.26,64.27,64.11,64.11,58700.0,52.2054,52.2135,52.0836,52.0836,58700.0
2011-09-02 14:10:00,64.11,64.18,63.9,64.0,160400.0,52.0836,52.1404,51.913,51.9942,160400.0
2011-09-02 14:20:00,63.99,64.04,63.89,63.95,92100.0,51.9861,52.0267,51.9048,51.9536,92100.0
2011-09-02 14:30:00,63.95,63.96,63.71,63.92,138200.0,51.9536,51.9617,51.7586,51.9292,138200.0
2011-09-02 14:40:00,63.91,64.04,63.84,63.84,78600.0,51.9211,52.0267,51.8642,51.8642,78600.0
2011-09-02 14:50:00,63.87,63.99,63.84,63.88,82800.0,51.8886,51.9861,51.8642,51.8967,82800.0
2011-09-02 15:00:00,63.89,63.94,63.75,63.87,90900.0,51.9048,51.9455,51.7911,51.8886,90900.0
2011-09-02 15:10:00,63.88,63.97,63.78,63.9,112300.0,51.8967,51.9698,51.8155,51.913,112300.0
2011-09-02 15:20:00,63.9,64.05,63.9,63.96,99700.0,51.913,52.0348,51.913,51.9617,99700.0
2011-09-02 15:30:00,63.95,64.1,63.89,64.09,141700.0,51.9536,52.0754,51.9048,52.0673,141700.0
2011-09-02 15:40:00,64.09,64.2,64.03,64.07,240300.0,52.0673,52.1567,52.0186,52.0511,240300.0
2011-09-02 15:50:00,64.08,64.2,63.98,64.03,417400.0,52.0592,52.1567,51.9779,52.0186,417400.0
2011-09-06 09:30:00,61.91,62.18,61.55,61.86,240400.0,50.2963,50.5156,50.0038,50.2556,240400.0
2011-09-06 09:40:00,61.91,61.93,61.56,61.78,129900.0,50.2963,50.3125,50.0119,50.1906,129900.0
2011-09-06 09:50:00,61.77,61.98,61.59,61.72,161700.0,50.1825,50.3531,50.0363,50.1419,161700.0
2011-09-06 10:00:00,61.74,61.89,61.61,61.83,351000.0,50.1582,50.28,50.0525,50.2313,351000.0
2011-09-06 10:10:00,61.84,61.85,61.42,61.49,188600.0,50.2394,50.2475,49.8982,49.955,188600.0
2011-09-06 10:20:00,61.49,61.5,61.22,61.3,87500.0,49.955,49.9632,49.7357,49.8007,87500.0
2011-09-06 10:30:00,61.28,61.55,61.22,61.4,120900.0,49.7844,50.0038,49.7357,49.8819,120900.0
2011-09-06 10:40:00,61.43,61.57,61.25,61.35,137500.0,49.9063,50.02,49.7601,49.8413,137500.0
2011-09-06 10:50:00,61.35,61.66,61.32,61.63,159700.0,49.8413,50.0932,49.8169,50.0688,159700.0
2011-09-06 11:00:00,61.62,61.63,61.47,61.51,284100.0,50.0607,50.0688,49.9388,49.9713,284100.0
2011-09-06 11:10:00,61.52,61.84,61.41,61.74,353600.0,49.9794,50.2394,49.8901,50.1582,353600.0
2011-09-06 11:20:00,61.73,61.91,61.73,61.77,138500.0,50.15,50.2963,50.15,50.1825,138500.0
2011-09-06 11:30:00,61.78,61.87,61.74,61.79,165500.0,50.1906,50.2638,50.1582,50.1988,165500.0
2011-09-06 11:40:00,61.79,61.83,61.71,61.73,164000.0,50.1988,50.2313,50.1338,50.15,164000.0
2011-09-06 11:50:00,61.74,61.96,61.74,61.88,174500.0,50.1582,50.3369,50.1582,50.2719,174500.0
2011-09-06 12:00:00,61.89,61.97,61.79,61.8,192100.0,50.28,50.345,50.1988,50.2069,192100.0
2011-09-06 12:10:00,61.82,62.03,61.76,61.98,64600.0,50.2231,50.3937,50.1744,50.3531,64600.0
2011-09-06 12:20:00,61.97,62.14,61.93,61.95,141600.0,50.345,50.4831,50.3125,50.3288,141600.0
2011-09-06 12:30:00,61.95,61.96,61.83,61.88,53500.0,50.3288,50.3369,50.2313,50.2719,53500.0
2011-09-06 12:40:00,61.88,62.01,61.85,62.01,107700.0,50.2719,50.3775,50.2475,50.3775,107700.0
2011-09-06 12:50:00,62.0,62.04,61.88,62.03,99300.0,50.3694,50.4019,50.2719,50.3937,99300.0
2011-09-06 13:00:00,62.04,62.07,61.95,62.06,147100.0,50.4019,50.4262,50.3288,50.4181,147100.0
2011-09-06 13:10:00,62.06,62.24,62.06,62.17,95900.0,50.4181,50.5644,50.4181,50.5075,95900.0
2011-09-06 13:20:00,62.16,62.27,62.12,62.13,64900.0,50.4994,50.5887,50.4669,50.475,64900.0
2011-09-06 13:30:00,62.13,62.17,61.98,62.17,89700.0,50.475,50.5075,50.3531,50.5075,89700.0
2011-09-06 13:40:00,62.18,62.42,62.11,62.41,100700.0,50.5156,50.7106,50.4587,50.7025,100700.0
2011-09-06 13:50:00,62.41,62.52,62.33,62.33,111000.0,50.7025,50.7918,50.6375,50.6375,111000.0
2011-09-06 14:00:00,62.33,62.41,62.29,62.33,130700.0,50.6375,50.7025,50.605,50.6375,130700.0
2011-09-06 14:10:00,62.34,62.61,62.31,62.59,124800.0,50.6456,50.8649,50.6212,50.8487,124800.0
2011-09-06 14:20:00,62.61,62.63,62.47,62.51,132200.0,50.8649,50.8812,50.7512,50.7837,132200.0
2011-09-06 14:30:00,62.51,62.52,62.38,62.41,98700.0,50.7837,50.7918,50.6781,50.7025,98700.0
2011-09-06 14:40:00,62.41,62.46,62.3,62.31,103000.0,50.7025,50.7431,50.6131,50.6212,103000.0
2011-09-06 14:50:00,62.31,62.37,62.21,62.24,89200.0,50.6212,50.67,50.54,50.5644,89200.0
2011-09-06 15:00:00,62.25,62.26,62.06,62.09,116100.0,50.5725,50.5806,50.4181,50.4425,116100.0
2011-09-06 15:10:00,62.1,62.17,62.01,62.06,98000.0,50.4506,50.5075,50.3775,50.4181,98000.0
2011-09-06 15:20:00,62.07,62.3,62.06,62.12,154100.0,50.4262,50.6131,50.4181,50.4669,154100.0
2011-09-06 15:30:00,62.11,62.34,62.01,62.34,193700.0,50.4587,50.6456,50.3775,50.6456,193700.0
2011-09-06 15:40:00,62.34,62.62,62.3,62.58,260800.0,50.6456,50.8731,50.6131,50.8406,260800.0
2011-09-06 15:50:00,62.57,62.9,62.5,62.74,496100.0,50.8325,51.1005,50.7756,50.9706,496100.0
2011-09-07 09:30:00,63.93,63.96,63.42,63.53,155500.0,51.9373,51.9617,51.523,51.6124,155500.0
2011-09-07 09:40:00,63.53,63.64,63.46,63.61,117700.0,51.6124,51.7017,51.5555,51.6774,117700.0
2011-09-07 09:50:00,63.61,63.76,63.54,63.75,172800.0,51.6774,51.7992,51.6205,51.7911,172800.0
2011-09-07 10:00:00,63.76,64.05,63.73,64.01,136900.0,51.7992,52.0348,51.7748,52.0023,136900.0
2011-09-07 10:10:00,64.02,64.16,64.02,64.12,121700.0,52.0104,52.1242,52.0104,52.0917,121700.0
2011-09-07 10:20:00,64.13,64.23,63.87,63.88,93400.0,52.0998,52.181,51.8886,51.8967,93400.0
2011-09-07 10:30:00,63.89,64.03,63.84,63.99,89600.0,51.9048,52.0186,51.8642,51.9861,89600.0
2011-09-07 10:40:00,64.0,64.17,63.92,63.92,105200.0,51.9942,52.1323,51.9292,51.9292,105200.0
2011-09-07 10:50:00,63.92,64.05,63.87,63.91,103400.0,51.9292,52.0348,51.8886,51.9211,103400.0
2011-09-07 11:00:00,63.91,64.15,63.88,64.1,119000.0,51.9211,52.1161,51.8967,52.0754,119000.0
2011-09-07 11:10:00,64.13,64.32,64.12,64.24,91500.0,52.0998,52.2542,52.0917,52.1892,91500.0
2011-09-07 11:20:00,64.24,64.51,64.21,64.51,105600.0,52.1892,52.4085,52.1648,52.4085,105600.0
2011-09-07 11:30:00,64.51,64.55,64.38,64.42,166500.0,52.4085,52.441,52.3029,52.3354,166500.0
2011-09-07 11:40:00,64.43,64.5,64.39,64.5,51200.0,52.3435,52.4004,52.311,52.4004,51200.0
2011-09-07 11:50:00,64.5,64.54,64.49,64.5,64900.0,52.4004,52.4329,52.3923,52.4004,64900.0
2011-09-07 12:00:00,64.5,64.58,64.44,64.54,88200.0,52.4004,52.4654,52.3517,52.4329,88200.0
2011-09-07 12:10:00,64.54,64.63,64.52,64.59,51800.0,52.4329,52.506,52.4166,52.4735,51800.0
2011-09-07 12:20:00,64.59,64.65,64.51,64.62,71200.0,52.4735,52.5223,52.4085,52.4979,71200.0
2011-09-07 12:30:00,64.63,64.8,64.62,64.77,70700.0,52.506,52.6441,52.4979,52.6198,70700.0
2011-09-07 12:40:00,64.78,64.79,64.65,64.65,40000.0,52.6279,52.636,52.5223,52.5223,40000.0
2011-09-07 12:50:00,64.65,64.73,64.62,64.71,49700.0,52.5223,52.5873,52.4979,52.571,49700.0
2011-09-07 13:00:00,64.7,64.88,64.67,64.84,57600.0,52.5629,52.7091,52.5385,52.6766,57600.0
2011-09-07 13:10:00,64.85,64.95,64.85,64.93,43800.0,52.6847,52.766,52.6847,52.7497,43800.0
2011-09-07 13:20:00,64.93,64.96,64.88,64.95,55900.0,52.7497,52.7741,52.7091,52.766,55900.0
2011-09-07 13:30:00,64.95,64.97,64.87,64.89,56800.0,52.766,52.7822,52.701,52.7172,56800.0
2011-09-07 13:40:00,64.9,64.93,64.83,64.93,55600.0,52.7254,52.7497,52.6685,52.7497,55600.0
2011-09-07 13:50:00,64.93,65.03,64.9,64.98,99700.0,52.7497,52.831,52.7254,52.7904,99700.0
2011-09-07 14:00:00,64.98,65.03,64.95,65.01,229800.0,52.7904,52.831,52.766,52.8147,229800.0
2011-09-07 14:10:00,65.01,65.09,64.94,65.04,92200.0,52.8147,52.8797,52.7579,52.8391,92200.0
2011-09-07 14:20:00,65.05,65.05,64.96,65.02,81000.0,52.8472,52.8472,52.7741,52.8229,81000.0
2011-09-07 14:30:00,65.02,65.08,65.0,65.02,66000.0,52.8229,52.8716,52.8066,52.8229,66000.0
2011-09-07 14:40:00,65.03,65.17,65.01,65.13,64700.0,52.831,52.9447,52.8147,52.9122,64700.0
2011-09-07 14:50:00,65.13,65.21,65.1,65.21,93000.0,52.9122,52.9772,52.8878,52.9772,93000.0
2011-09-07 15:00:00,65.2,65.21,65.02,65.1,89300.0,52.9691,52.9772,52.8229,52.8878,89300.0
2011-09-07 15:10:00,65.1,65.1,64.94,64.97,150800.0,52.8878,52.8878,52.7579,52.7822,150800.0
2011-09-07 15:20:00,64.98,65.0,64.86,64.92,261800.0,52.7904,52.8066,52.6929,52.7416,261800.0
2011-09-07 15:30:00,64.93,64.94,64.72,64.78,234700.0,52.7497,52.7579,52.5791,52.6279,234700.0
2011-09-07 15:40:00,64.78,64.92,64.75,64.75,214300.0,52.6279,52.7416,52.6035,52.6035,214300.0
2011-09-07 15:50:00,64.75,64.93,64.71,64.92,535100.0,52.6035,52.7497,52.571,52.7416,535100.0
2011-09-08 09:30:00,64.34,64.49,64.04,64.35,157000.0,52.2704,52.3923,52.0267,52.2785,157000.0
2011-09-08 09:40:00,64.33,64.5,64.19,64.2,139900.0,52.2623,52.4004,52.1486,52.1567,139900.0
2011-09-08 09:50:00,64.2,64.21,63.39,63.5,397800.0,52.1567,52.1648,51.4986,51.588,397800.0
2011-09-08 10:00:00,63.51,63.53,63.22,63.27,305800.0,51.5961,51.6124,51.3605,51.4011,305800.0
2011-09-08 10:10:00,63.26,63.33,63.1,63.24,197400.0,51.393,51.4499,51.263,51.3768,197400.0
2011-09-08 10:20:00,63.24,63.48,63.17,63.29,172000.0,51.3768,51.5717,51.3199,51.4174,172000.0
2011-09-08 10:30:00,63.29,63.52,63.29,63.48,226300.0,51.4174,51.6042,51.4174,51.5717,226300.0
2011-09-08 10:40:00,63.5,63.86,63.5,63.7,223100.0,51.588,51.8805,51.588,51.7505,223100.0
2011-09-08 10:50:00,63.7,63.99,63.67,63.94,233500.0,51.7505,51.9861,51.7261,51.9455,233500.0
2011-09-08 11:00:00,63.94,64.04,63.85,63.92,181000.0,51.9455,52.0267,51.8723,51.9292,181000.0
2011-09-08 11:10:00,63.94,63.95,63.73,63.79,154800.0,51.9455,51.9536,51.7748,51.8236,154800.0
2011-09-08 11:20:00,63.81,63.86,63.68,63.76,108200.0,51.8398,51.8805,51.7342,51.7992,108200.0
2011-09-08 11:30:00,63.75,63.83,63.7,63.79,81600.0,51.7911,51.8561,51.7505,51.8236,81600.0
2011-09-08 11:40:00,63.78,63.83,63.66,63.68,177900.0,51.8155,51.8561,51.718,51.7342,177900.0
2011-09-08 11:50:00,63.68,63.78,63.42,63.52,188700.0,51.7342,51.8155,51.523,51.6042,188700.0
2011-09-08 12:00:00,63.52,63.52,63.21,63.3,124800.0,51.6042,51.6042,51.3524,51.4255,124800.0
2011-09-08 12:10:00,63.31,63.34,63.28,63.32,66800.0,51.4336,51.458,51.4093,51.4418,66800.0
2011-09-08 12:20:00,63.32,63.37,63.26,63.26,78300.0,51.4418,51.4824,51.393,51.393,78300.0
2011-09-08 12:30:00,63.28,63.39,63.15,63.33,65200.0,51.4093,51.4986,51.3036,51.4499,65200.0
2011-09-08 12:40:00,63.34,63.4,63.27,63.33,62300.0,51.458,51.5068,51.4011,51.4499,62300.0
2011-09-08 12:50:00,63.33,63.6,63.32,63.56,84700.0,51.4499,51.6692,51.4418,51.6367,84700.0
2011-09-08 13:00:00,63.55,63.7,63.53,63.68,95400.0,51.6286,51.7505,51.6124,51.7342,95400.0
2011-09-08 13:10:00,63.68,63.68,63.46,63.5,62700.0,51.7342,51.7342,51.5555,51.588,62700.0
2011-09-08 13:20:00,63.5,63.5,63.35,63.38,130000.0,51.588,51.588,51.4661,51.4905,130000.0
2011-09-08 13:30:00,63.4,63.47,63.02,63.14,248100.0,51.5068,51.5636,51.198,51.2955,248100.0
2011-09-08 13:40:00,63.13,63.15,62.84,62.99,143200.0,51.2874,51.3036,51.0518,51.1737,143200.0
2011-09-08 13:50:00,63.0,63.19,62.89,63.04,185600.0,51.1818,51.3361,51.0924,51.2143,185600.0
2011-09-08 14:00:00,63.05,63.28,62.94,63.19,134400.0,51.2224,51.4093,51.133,51.3361,134400.0
2011-09-08 14:10:00,63.18,63.2,62.91,62.95,124100.0,51.328,51.3443,51.1087,51.1412,124100.0
2011-09-08 14:20:00,62.97,62.99,62.81,62.94,76800.0,51.1574,51.1737,51.0274,51.133,76800.0
2011-09-08 14:30:00,62.93,63.07,62.87,62.98,99500.0,51.1249,51.2387,51.0762,51.1655,99500.0
2011-09-08 14:40:00,62.98,63.09,62.93,62.95,77600.0,51.1655,51.2549,51.1249,51.1412,77600.0
2011-09-08 14:50:00,62.95,63.02,62.81,62.98,126800.0,51.1412,51.198,51.0274,51.1655,126800.0
2011-09-08 15:00:00,62.98,63.0,62.78,62.81,156500.0,51.1655,51.1818,51.0031,51.0274,156500.0
2011-09-08 15:10:00,62.82,62.82,62.61,62.68,129400.0,51.0356,51.0356,50.8649,50.9218,129400.0
2011-09-08 15:20:00,62.69,62.81,62.64,62.81,191900.0,50.9299,51.0274,50.8893,51.0274,191900.0
2011-09-08 15:30:00,62.82,62.86,62.75,62.8,287100.0,51.0356,51.068,50.9787,51.0193,287100.0
2011-09-08 15:40:00,62.81,62.87,62.74,62.84,324500.0,51.0274,51.0762,50.9706,51.0518,324500.0
2011-09-08 15:50:00,62.84,62.87,62.71,62.82,521900.0,51.0518,51.0762,50.9462,51.0356,521900.0
2011-09-09 09:30:00,62.11,62.36,61.88,62.34,159300.0,50.4587,50.6618,50.2719,50.6456,159300.0
2011-09-09 09:40:00,62.35,62.36,61.86,62.33,97300.0,50.6537,50.6618,50.2556,50.6375,97300.0
2011-09-09 09:50:00,62.35,62.36,62.05,62.13,104300.0,50.6537,50.6618,50.41,50.475,104300.0
2011-09-09 10:00:00,62.15,62.55,62.15,62.5,140400.0,50.4912,50.8162,50.4912,50.7756,140400.0
2011-09-09 10:10:00,62.51,62.51,62.18,62.38,150500.0,50.7837,50.7837,50.5156,50.6781,150500.0
2011-09-09 10:20:00,62.42,62.79,62.36,62.79,110000.0,50.7106,51.0112,50.6618,51.0112,110000.0
2011-09-09 10:30:00,62.78,62.88,62.59,62.84,134000.0,51.0031,51.0843,50.8487,51.0518,134000.0
2011-09-09 10:40:00,62.85,63.0,62.8,62.98,100100.0,51.0599,51.1818,51.0193,51.1655,100100.0
2011-09-09 10:50:00,62.96,63.02,62.84,62.87,108600.0,51.1493,51.198,51.0518,51.0762,108600.0
2011-09-09 11:00:00,62.87,62.95,62.74,62.82,136200.0,51.0762,51.1412,50.9706,51.0356,136200.0
2011-09-09 11:10:00,62.84,63.09,62.52,62.6,169100.0,51.0518,51.2549,50.7918,50.8568,169100.0
2011-09-09 11:20:00,62.59,62.6,62.16,62.23,226600.0,50.8487,50.8568,50.4994,50.5562,226600.0
2011-09-09 11:30:00,62.22,62.46,62.18,62.27,95000.0,50.5481,50.7431,50.5156,50.5887,95000.0
2011-09-09 11:40:00,62.29,62.3,62.01,62.11,213600.0,50.605,50.6131,50.3775,50.4587,213600.0
2011-09-09 11:50:00,62.11,62.2,62.0,62.05,131800.0,50.4587,50.5319,50.3694,50.41,131800.0
2011-09-09 12:00:00,62.05,62.24,61.94,61.94,126800.0,50.41,50.5644,50.3206,50.3206,126800.0
2011-09-09 12:10:00,61.95,62.11,61.91,62.11,131300.0,50.3288,50.4587,50.2963,50.4587,131300.0
2011-09-09 12:20:00,62.11,62.23,62.07,62.12,66300.0,50.4587,50.5562,50.4262,50.4669,66300.0
2011-09-09 12:30:00,62.13,62.17,61.8,61.87,113900.0,50.475,50.5075,50.2069,50.2638,113900.0
2011-09-09 12:40:00,61.87,61.89,61.76,61.8,85700.0,50.2638,50.28,50.1744,50.2069,85700.0
2011-09-09 12:50:00,61.84,62.19,61.76,62.13,109100.0,50.2394,50.5237,50.1744,50.475,109100.0
2011-09-09 13:00:00,62.12,62.19,61.94,62.15,61000.0,50.4669,50.5237,50.3206,50.4912,61000.0
2011-09-09 13:10:00,62.14,62.41,62.09,62.21,72200.0,50.4831,50.7025,50.4425,50.54,72200.0
2011-09-09 13:20:00,62.22,62.22,61.93,62.09,72000.0,50.5481,50.5481,50.3125,50.4425,72000.0
2011-09-09 13:30:00,62.09,62.11,61.91,62.0,88300.0,50.4425,50.4587,50.2963,50.3694,88300.0
2011-09-09 13:40:00,62.01,62.13,61.85,61.85,60300.0,50.3775,50.475,50.2475,50.2475,60300.0
2011-09-09 13:50:00,61.85,61.98,61.83,61.93,42900.0,50.2475,50.3531,50.2313,50.3125,42900.0
2011-09-09 14:00:00,61.93,62.03,61.87,62.0,82100.0,50.3125,50.3937,50.2638,50.3694,82100.0
2011-09-09 14:10:00,62.01,62.01,61.75,61.77,83500.0,50.3775,50.3775,50.1663,50.1825,83500.0
2011-09-09 14:20:00,61.76,61.9,61.66,61.72,93800.0,50.1744,50.2881,50.0932,50.1419,93800.0
2011-09-09 14:30:00,61.71,61.76,61.61,61.71,115000.0,50.1338,50.1744,50.0525,50.1338,115000.0
2011-09-09 14:40:00,61.72,61.94,61.7,61.71,86800.0,50.1419,50.3206,50.1257,50.1338,86800.0
2011-09-09 14:50:00,61.71,61.71,61.55,61.6,98100.0,50.1338,50.1338,50.0038,50.0444,98100.0
2011-09-09 15:00:00,61.6,61.66,61.5,61.64,99000.0,50.0444,50.0932,49.9632,50.0769,99000.0
2011-09-09 15:10:00,61.66,61.68,61.52,61.65,102900.0,50.0932,50.1094,49.9794,50.085,102900.0
2011-09-09 15:20:00,61.65,61.68,61.44,61.47,119400.0,50.085,50.1094,49.9144,49.9388,119400.0
2011-09-09 15:30:00,61.47,61.8,61.45,61.8,135700.0,49.9388,50.2069,49.9226,50.2069,135700.0
2011-09-09 15:40:00,61.81,61.96,61.7,61.87,268700.0,50.215,50.3369,50.1257,50.2638,268700.0
2011-09-09 15:50:00,61.88,61.97,61.79,61.83,464100.0,50.2719,50.345,50.1988,50.2313,464100.0
2011-09-12 09:30:00,60.78,61.1,60.54,60.82,198800.0,49.3782,49.6382,49.1833,49.4107,198800.0
2011-09-12 09:40:00,60.9,61.01,60.7,60.84,79100.0,49.4757,49.5651,49.3132,49.427,79100.0
2011-09-12 09:50:00,60.86,61.39,60.76,61.26,142800.0,49.4432,49.8738,49.362,49.7682,142800.0
2011-09-12 10:00:00,61.27,61.36,60.98,61.22,91000.0,49.7763,49.8494,49.5407,49.7357,91000.0
2011-09-12 10:10:00,61.24,61.3,60.82,60.88,78400.0,49.7519,49.8007,49.4107,49.4595,78400.0
2011-09-12 10:20:00,60.88,61.03,60.67,60.67,63900.0,49.4595,49.5813,49.2889,49.2889,63900.0
2011-09-12 10:30:00,60.69,60.85,60.56,60.78,107000.0,49.3051,49.4351,49.1995,49.3782,107000.0
2011-09-12 10:40:00,60.78,60.85,60.45,60.55,164900.0,49.3782,49.4351,49.1101,49.1914,164900.0
2011-09-12 10:50:00,60.54,60.69,60.35,60.41,78400.0,49.1833,49.3051,49.0289,49.0776,78400.0
2011-09-12 11:00:00,60.37,60.71,60.33,60.69,134900.0,49.0451,49.3214,49.0127,49.3051,134900.0
2011-09-12 11:10:00,60.69,60.84,60.54,60.8,101100.0,49.3051,49.427,49.1833,49.3945,101100.0
2011-09-12 11:20:00,60.81,61.02,60.78,60.94,92900.0,49.4026,49.5732,49.3782,49.5082,92900.0
2011-09-12 11:30:00,60.93,61.16,60.89,61.13,133100.0,49.5001,49.687,49.4676,49.6626,133100.0
2011-09-12 11:40:00,61.14,61.22,61.1,61.14,89300.0,49.6707,49.7357,49.6382,49.6707,89300.0
2011-09-12 11:50:00,61.15,61.16,60.91,60.93,106400.0,49.6788,49.687,49.4839,49.5001,106400.0
2011-09-12 12:00:00,60.94,61.07,60.79,60.83,82200.0,49.5082,49.6138,49.3864,49.4189,82200.0
2011-09-12 12:10:00,60.83,60.88,60.74,60.74,51700.0,49.4189,49.4595,49.3457,49.3457,51700.0
2011-09-12 12:20:00,60.74,61.05,60.74,61.05,70400.0,49.3457,49.5976,49.3457,49.5976,70400.0
2011-09-12 12:30:00,61.05,61.06,60.86,60.87,90300.0,49.5976,49.6057,49.4432,49.4514,90300.0
2011-09-12 12:40:00,60.85,60.87,60.74,60.76,45500.0,49.4351,49.4514,49.3457,49.362,45500.0
2011-09-12 12:50:00,60.73,60.96,60.73,60.96,48700.0,49.3376,49.5245,49.3376,49.5245,48700.0
2011-09-12 13:00:00,60.95,61.1,60.89,60.97,69500.0,49.5163,49.6382,49.4676,49.5326,69500.0
2011-09-12 13:10:00,60.96,61.07,60.92,60.94,50900.0,49.5245,49.6138,49.492,49.5082,50900.0
2011-09-12 13:20:00,60.93,60.98,60.89,60.9,46200.0,49.5001,49.5407,49.4676,49.4757,46200.0
2011-09-12 13:30:00,60.91,60.91,60.63,60.72,99000.0,49.4839,49.4839,49.2564,49.3295,99000.0
2011-09-12 13:40:00,60.73,60.97,60.68,60.92,72800.0,49.3376,49.5326,49.297,49.492,72800.0
2011-09-12 13:50:00,60.92,61.09,60.9,61.03,65700.0,49.492,49.6301,49.4757,49.5813,65700.0
2011-09-12 14:00:00,61.03,61.04,60.85,60.9,155900.0,49.5813,49.5895,49.4351,49.4757,155900.0
2011-09-12 14:10:00,60.9,60.94,60.82,60.87,139100.0,49.4757,49.5082,49.4107,49.4514,139100.0
2011-09-12 14:20:00,60.87,60.95,60.78,60.86,72100.0,49.4514,49.5163,49.3782,49.4432,72100.0
2011-09-12 14:30:00,60.86,61.39,60.8,61.21,233200.0,49.4432,49.8738,49.3945,49.7276,233200.0
2011-09-12 14:40:00,61.21,61.56,61.19,61.34,133500.0,49.7276,50.0119,49.7113,49.8332,133500.0
2011-09-12 14:50:00,61.35,61.35,61.1,61.21,161900.0,49.8413,49.8413,49.6382,49.7276,161900.0
2011-09-12 15:00:00,61.22,61.26,61.11,61.17,168100.0,49.7357,49.7682,49.6463,49.6951,168100.0
2011-09-12 15:10:00,61.18,61.26,61.1,61.26,270700.0,49.7032,49.7682,49.6382,49.7682,270700.0
2011-09-12 15:20:00,61.26,61.57,61.15,61.5,147100.0,49.7682,50.02,49.6788,49.9632,147100.0
2011-09-12 15:30:00,61.5,61.87,61.48,61.85,316600.0,49.9632,50.2638,49.9469,50.2475,316600.0
2011-09-12 15:40:00,61.85,62.18,61.77,62.1,314300.0,50.2475,50.5156,50.1825,50.4506,314300.0
2011-09-12 15:50:00,62.09,62.53,62.07,62.39,533800.0,50.4425,50.8,50.4262,50.6862,533800.0
2011-09-13 09:30:00,62.3,62.43,62.11,62.11,139700.0,50.6131,50.7187,50.4587,50.4587,139700.0
2011-09-13 09:40:00,62.13,62.82,62.03,62.7,95000.0,50.475,51.0356,50.3937,50.9381,95000.0
2011-09-13 09:50:00,62.72,63.22,62.71,63.15,110300.0,50.9543,51.3605,50.9462,51.3036,110300.0
2011-09-13 10:00:00,63.15,63.59,63.08,63.53,276600.0,51.3036,51.6611,51.2468,51.6124,276600.0
2011-09-13 10:10:00,63.52,63.54,63.29,63.31,143000.0,51.6042,51.6205,51.4174,51.4336,143000.0
2011-09-13 10:20:00,63.32,63.5,63.22,63.35,110900.0,51.4418,51.588,51.3605,51.4661,110900.0
2011-09-13 10:30:00,63.35,63.44,62.86,63.03,118600.0,51.4661,51.5392,51.068,51.2062,118600.0
2011-09-13 10:40:00,63.02,63.05,62.81,62.98,96600.0,51.198,51.2224,51.0274,51.1655,96600.0
2011-09-13 10:50:00,63.01,63.08,62.7,62.85,78300.0,51.1899,51.2468,50.9381,51.0599,78300.0
2011-09-13 11:00:00,62.83,62.91,62.58,62.66,64600.0,51.0437,51.1087,50.8406,50.9056,64600.0
2011-09-13 11:10:00,62.73,62.8,62.63,62.64,72600.0,50.9624,51.0193,50.8812,50.8893,72600.0
2011-09-13 11:20:00,62.66,62.75,62.61,62.71,60000.0,50.9056,50.9787,50.8649,50.9462,60000.0
2011-09-13 11:30:00,62.73,62.97,62.64,62.93,68000.0,50.9624,51.1574,50.8893,51.1249,68000.0
2011-09-13 11:40:00,62.92,63.02,62.77,62.77,95900.0,51.1168,51.198,50.9949,50.9949,95900.0
2011-09-13 11:50:00,62.77,62.94,62.69,62.81,55200.0,50.9949,51.133,50.9299,51.0274,55200.0
2011-09-13 12:00:00,62.81,62.81,62.53,62.79,67400.0,51.0274,51.0274,50.8,51.0112,67400.0
2011-09-13 12:10:00,62.79,62.95,62.65,62.89,58200.0,51.0112,51.1412,50.8974,51.0924,58200.0
2011-09-13 12:20:00,62.9,62.98,62.77,62.91,81300.0,51.1005,51.1655,50.9949,51.1087,81300.0
2011-09-13 12:30:00,62.92,63.01,62.85,62.99,72900.0,51.1168,51.1899,51.0599,51.1737,72900.0
2011-09-13 12:40:00,62.99,63.03,62.88,62.9,63200.0,51.1737,51.2062,51.0843,51.1005,63200.0
2011-09-13 12:50:00,62.91,63.01,62.83,62.94,47700.0,51.1087,51.1899,51.0437,51.133,47700.0
2011-09-13 13:00:00,62.95,63.1,62.95,62.98,46300.0,51.1412,51.263,51.1412,51.1655,46300.0
2011-09-13 13:10:00,62.96,63.08,62.91,62.95,52000.0,51.1493,51.2468,51.1087,51.1412,52000.0
2011-09-13 13:20:00,62.94,63.0,62.91,62.94,32400.0,51.133,51.1818,51.1087,51.133,32400.0
2011-09-13 13:30:00,62.94,62.95,62.82,62.93,53700.0,51.133,51.1412,51.0356,51.1249,53700.0
2011-09-13 13:40:00,62.93,63.06,62.88,63.03,63500.0,51.1249,51.2305,51.0843,51.2062,63500.0
2011-09-13 13:50:00,63.03,63.11,62.9,62.96,73300.0,51.2062,51.2712,51.1005,51.1493,73300.0
2011-09-13 14:00:00,62.95,63.0,62.87,62.92,62100.0,51.1412,51.1818,51.0762,51.1168,62100.0
2011-09-13 14:10:00,62.91,63.0,62.85,62.96,67200.0,51.1087,51.1818,51.0599,51.1493,67200.0
2011-09-13 14:20:00,62.95,63.15,62.94,63.13,102100.0,51.1412,51.3036,51.133,51.2874,102100.0
2011-09-13 14:30:00,63.15,63.23,63.1,63.15,118500.0,51.3036,51.3686,51.263,51.3036,118500.0
2011-09-13 14:40:00,63.15,63.25,63.05,63.05,172800.0,51.3036,51.3849,51.2224,51.2224,172800.0
2011-09-13 14:50:00,63.04,63.09,62.9,62.98,281000.0,51.2143,51.2549,51.1005,51.1655,281000.0
2011-09-13 15:00:00,62.97,63.11,62.9,62.99,152200.0,51.1574,51.2712,51.1005,51.1737,152200.0
2011-09-13 15:10:00,62.99,63.05,62.71,62.74,282600.0,51.1737,51.2224,50.9462,50.9706,282600.0
2011-09-13 15:20:00,62.75,62.89,62.57,62.83,321900.0,50.9787,51.0924,50.8325,51.0437,321900.0
2011-09-13 15:30:00,62.83,62.97,62.78,62.84,402800.0,51.0437,51.1574,51.0031,51.0518,402800.0
2011-09-13 15:40:00,62.84,62.97,62.73,62.9,330600.0,51.0518,51.1574,50.9624,51.1005,330600.0
2011-09-13 15:50:00,62.9,62.93,62.72,62.86,452800.0,51.1005,51.1249,50.9543,51.068,452800.0
2011-09-14 09:30:00,63.04,63.45,62.56,62.59,173100.0,51.2143,51.5474,50.8243,50.8487,173100.0
2011-09-14 09:40:00,62.56,62.78,62.42,62.57,80200.0,50.8243,51.0031,50.7106,50.8325,80200.0
2011-09-14 09:50:00,62.56,62.72,62.44,62.44,79800.0,50.8243,50.9543,50.7268,50.7268,79800.0
2011-09-14 10:00:00,62.43,62.54,62.12,62.24,112300.0,50.7187,50.8081,50.4669,50.5644,112300.0
2011-09-14 10:10:00,62.23,62.49,61.82,61.85,132500.0,50.5562,50.7675,50.2231,50.2475,132500.0
2011-09-14 10:20:00,61.84,62.12,61.64,62.06,240100.0,50.2394,50.4669,50.0769,50.4181,240100.0
2011-09-14 10:30:00,62.06,62.28,61.96,62.28,113400.0,50.4181,50.5969,50.3369,50.5969,113400.0
2011-09-14 10:40:00,62.28,62.37,62.15,62.26,171000.0,50.5969,50.67,50.4912,50.5806,171000.0
2011-09-14 10:50:00,62.26,62.6,62.26,62.55,128400.0,50.5806,50.8568,50.5806,50.8162,128400.0
2011-09-14 11:00:00,62.54,62.71,62.39,62.59,156300.0,50.8081,50.9462,50.6862,50.8487,156300.0
2011-09-14 11:10:00,62.62,62.79,62.56,62.63,66600.0,50.8731,51.0112,50.8243,50.8812,66600.0
2011-09-14 11:20:00,62.64,62.86,62.55,62.86,119300.0,50.8893,51.068,50.8162,51.068,119300.0
2011-09-14 11:30:00,62.84,63.03,62.81,63.01,89200.0,51.0518,51.2062,51.0274,51.1899,89200.0
2011-09-14 11:40:00,63.01,63.01,62.67,62.74,98300.0,51.1899,51.1899,50.9137,50.9706,98300.0
2011-09-14 11:50:00,62.74,63.1,62.73,63.1,85700.0,50.9706,51.263,50.9624,51.263,85700.0
2011-09-14 12:00:00,63.12,63.15,63.03,63.09,47400.0,51.2793,51.3036,51.2062,51.2549,47400.0
2011-09-14 12:10:00,63.09,63.15,62.9,62.91,53400.0,51.2549,51.3036,51.1005,51.1087,53400.0
2011-09-14 12:20:00,62.91,63.09,62.85,63.07,45400.0,51.1087,51.2549,51.0599,51.2387,45400.0
2011-09-14 12:30:00,63.09,63.26,63.02,63.26,77900.0,51.2549,51.393,51.198,51.393,77900.0
2011-09-14 12:40:00,63.26,63.33,63.16,63.17,58400.0,51.393,51.4499,51.3118,51.3199,58400.0
2011-09-14 12:50:00,63.19,63.24,63.06,63.18,72400.0,51.3361,51.3768,51.2305,51.328,72400.0
2011-09-14 13:00:00,63.2,63.41,63.18,63.32,64900.0,51.3443,51.5149,51.328,51.4418,64900.0
2011-09-14 13:10:00,63.33,63.41,63.3,63.41,47900.0,51.4499,51.5149,51.4255,51.5149,47900.0
2011-09-14 13:20:00,63.42,63.45,63.32,63.38,38500.0,51.523,51.5474,51.4418,51.4905,38500.0
2011-09-14 13:30:00,63.4,63.71,63.38,63.71,88200.0,51.5068,51.7586,51.4905,51.7586,88200.0
2011-09-14 13:40:00,63.69,63.78,63.59,63.7,162800.0,51.7423,51.8155,51.6611,51.7505,162800.0
2011-09-14 13:50:00,63.7,63.88,63.55,63.63,148100.0,51.7505,51.8967,51.6286,51.6936,148100.0
2011-09-14 14:00:00,63.62,63.99,63.62,63.92,110900.0,51.6855,51.9861,51.6855,51.9292,110900.0
2011-09-14 14:10:00,63.93,64.06,63.8,64.05,277500.0,51.9373,52.0429,51.8317,52.0348,277500.0
2011-09-14 14:20:00,64.04,64.07,63.9,63.9,112000.0,52.0267,52.0511,51.913,51.913,112000.0
2011-09-14 14:30:00,63.9,63.94,63.78,63.79,70200.0,51.913,51.9455,51.8155,51.8236,70200.0
2011-09-14 14:40:00,63.8,63.84,63.68,63.68,85900.0,51.8317,51.8642,51.7342,51.7342,85900.0
2011-09-14 14:50:00,63.68,63.83,63.68,63.78,97600.0,51.7342,51.8561,51.7342,51.8155,97600.0
2011-09-14 15:00:00,63.79,63.92,63.78,63.87,165400.0,51.8236,51.9292,51.8155,51.8886,165400.0
2011-09-14 15:10:00,63.87,63.96,63.87,63.92,214600.0,51.8886,51.9617,51.8886,51.9292,214600.0
2011-09-14 15:20:00,63.92,63.93,63.72,63.81,220400.0,51.9292,51.9373,51.7667,51.8398,220400.0
2011-09-14 15:30:00,63.82,63.91,63.72,63.72,386600.0,51.848,51.9211,51.7667,51.7667,386600.0
2011-09-14 15:40:00,63.73,63.74,63.18,63.32,272100.0,51.7748,51.783,51.328,51.4418,272100.0
2011-09-14 15:50:00,63.32,63.45,63.01,63.04,629500.0,51.4418,51.5474,51.1899,51.2143,629500.0
2011-09-15 09:30:00,63.65,63.95,63.6,63.71,134100.0,51.7099,51.9536,51.6692,51.7586,134100.0
2011-09-15 09:40:00,63.7,63.88,63.45,63.78,93000.0,51.7505,51.8967,51.5474,51.8155,93000.0
2011-09-15 09:50:00,63.8,63.9,63.67,63.7,88000.0,51.8317,51.913,51.7261,51.7505,88000.0
2011-09-15 10:00:00,63.74,64.01,63.65,63.93,417800.0,51.783,52.0023,51.7099,51.9373,417800.0
2011-09-15 10:10:00,63.92,64.01,63.7,63.87,225000.0,51.9292,52.0023,51.7505,51.8886,225000.0
2011-09-15 10:20:00,63.87,63.92,63.45,63.62,157900.0,51.8886,51.9292,51.5474,51.6855,157900.0
2011-09-15 10:30:00,63.63,63.67,63.53,63.63,110400.0,51.6936,51.7261,51.6124,51.6936,110400.0
2011-09-15 10:40:00,63.64,63.9,63.64,63.8,100200.0,51.7017,51.913,51.7017,51.8317,100200.0
2011-09-15 10:50:00,63.79,63.9,63.54,63.66,93700.0,51.8236,51.913,51.6205,51.718,93700.0
2011-09-15 11:00:00,63.65,63.88,63.59,63.88,120700.0,51.7099,51.8967,51.6611,51.8967,120700.0
2011-09-15 11:10:00,63.87,63.9,63.65,63.78,108000.0,51.8886,51.913,51.7099,51.8155,108000.0
2011-09-15 11:20:00,63.77,63.87,63.63,63.83,75800.0,51.8073,51.8886,51.6936,51.8561,75800.0
2011-09-15 11:30:00,63.84,63.93,63.8,63.9,98200.0,51.8642,51.9373,51.8317,51.913,98200.0
2011-09-15 11:40:00,63.9,63.93,63.8,63.91,144700.0,51.913,51.9373,51.8317,51.9211,144700.0
2011-09-15 11:50:00,63.92,63.94,63.73,63.83,137500.0,51.9292,51.9455,51.7748,51.8561,137500.0
2011-09-15 12:00:00,63.85,63.92,63.73,63.92,62200.0,51.8723,51.9292,51.7748,51.9292,62200.0
2011-09-15 12:10:00,63.9,63.95,63.87,63.9,118900.0,51.913,51.9536,51.8886,51.913,118900.0
2011-09-15 12:20:00,63.89,63.9,63.77,63.8,40600.0,51.9048,51.913,51.8073,51.8317,40600.0
2011-09-15 12:30:00,63.81,63.97,63.77,63.93,82400.0,51.8398,51.9698,51.8073,51.9373,82400.0
2011-09-15 12:40:00,63.92,64.0,63.9,63.93,35800.0,51.9292,51.9942,51.913,51.9373,35800.0
2011-09-15 12:50:00,63.95,63.96,63.83,63.91,29900.0,51.9536,51.9617,51.8561,51.9211,29900.0
2011-09-15 13:00:00,63.91,64.0,63.89,63.98,53700.0,51.9211,51.9942,51.9048,51.9779,53700.0
2011-09-15 13:10:00,63.99,64.0,63.89,63.9,54000.0,51.9861,51.9942,51.9048,51.913,54000.0
2011-09-15 13:20:00,63.9,63.99,63.84,63.84,50200.0,51.913,51.9861,51.8642,51.8642,50200.0
2011-09-15 13:30:00,63.84,63.89,63.79,63.84,45100.0,51.8642,51.9048,51.8236,51.8642,45100.0
2011-09-15 13:40:00,63.84,63.94,63.77,63.84,55600.0,51.8642,51.9455,51.8073,51.8642,55600.0
2011-09-15 13:50:00,63.84,64.0,63.75,63.99,68200.0,51.8642,51.9942,51.7911,51.9861,68200.0
2011-09-15 14:00:00,63.99,64.22,63.99,64.21,149300.0,51.9861,52.1729,51.9861,52.1648,149300.0
2011-09-15 14:10:00,64.22,64.45,64.22,64.36,261700.0,52.1729,52.3598,52.1729,52.2867,261700.0
2011-09-15 14:20:00,64.35,64.35,64.16,64.27,58100.0,52.2785,52.2785,52.1242,52.2135,58100.0
2011-09-15 14:30:00,64.27,64.34,64.23,64.3,49500.0,52.2135,52.2704,52.181,52.2379,49500.0
2011-09-15 14:40:00,64.3,64.44,64.25,64.43,55600.0,52.2379,52.3517,52.1973,52.3435,55600.0
2011-09-15 14:50:00,64.43,64.52,64.4,64.48,87200.0,52.3435,52.4166,52.3192,52.3842,87200.0
2011-09-15 15:00:00,64.48,64.61,64.46,64.53,75300.0,52.3842,52.4898,52.3679,52.4248,75300.0
2011-09-15 15:10:00,64.53,64.53,64.32,64.33,84200.0,52.4248,52.4248,52.2542,52.2623,84200.0
2011-09-15 15:20:00,64.34,64.38,64.12,64.19,124200.0,52.2704,52.3029,52.0917,52.1486,124200.0
2011-09-15 15:30:00,64.19,64.4,64.15,64.26,185700.0,52.1486,52.3192,52.1161,52.2054,185700.0
2011-09-15 15:40:00,64.25,64.4,64.16,64.37,251100.0,52.1973,52.3192,52.1242,52.2948,251100.0
2011-09-15 15:50:00,64.38,64.4,64.2,64.34,613700.0,52.3029,52.3192,52.1567,52.2704,613700.0
2011-09-16 09:30:00,64.78,65.0,64.59,64.94,2015900.0,52.6279,52.8066,52.4735,52.7579,2015900.0
2011-09-16 09:40:00,64.95,65.44,64.93,65.38,131800.0,52.766,53.1641,52.7497,53.1153,131800.0
2011-09-16 09:50:00,65.42,65.46,65.04,65.05,104100.0,53.1478,53.1803,52.8391,52.8472,104100.0
2011-09-16 10:00:00,65.05,65.28,64.87,65.27,136900.0,52.8472,53.0341,52.701,53.026,136900.0
2011-09-16 10:10:00,65.25,65.65,65.21,65.53,132700.0,53.0097,53.3347,52.9772,53.2372,132700.0
2011-09-16 10:20:00,65.52,65.53,65.1,65.13,126700.0,53.2291,53.2372,52.8878,52.9122,126700.0
2011-09-16 10:30:00,65.13,65.18,64.83,64.92,143400.0,52.9122,52.9528,52.6685,52.7416,143400.0
2011-09-16 10:40:00,64.91,65.09,64.71,64.77,117500.0,52.7335,52.8797,52.571,52.6198,117500.0
2011-09-16 10:50:00,64.75,64.85,64.52,64.72,104800.0,52.6035,52.6847,52.4166,52.5791,104800.0
2011-09-16 11:00:00,64.73,65.0,64.72,64.95,85900.0,52.5873,52.8066,52.5791,52.766,85900.0
2011-09-16 11:10:00,64.94,65.09,64.86,64.9,91000.0,52.7579,52.8797,52.6929,52.7254,91000.0
2011-09-16 11:20:00,64.89,65.03,64.83,65.01,68000.0,52.7172,52.831,52.6685,52.8147,68000.0
2011-09-16 11:30:00,65.02,65.22,64.85,65.18,75800.0,52.8229,52.9853,52.6847,52.9528,75800.0
2011-09-16 11:40:00,65.18,65.3,65.13,65.21,102000.0,52.9528,53.0503,52.9122,52.9772,102000.0
2011-09-16 11:50:00,65.21,65.29,65.21,65.24,71800.0,52.9772,53.0422,52.9772,53.0016,71800.0
2011-09-16 12:00:00,65.25,65.56,65.21,65.53,94000.0,53.0097,53.2616,52.9772,53.2372,94000.0
2011-09-16 12:10:00,65.53,65.6,65.45,65.47,59500.0,53.2372,53.2941,53.1722,53.1884,59500.0
2011-09-16 12:20:00,65.46,65.5,65.36,65.46,75200.0,53.1803,53.2128,53.0991,53.1803,75200.0
2011-09-16 12:30:00,65.44,65.59,65.4,65.58,74100.0,53.1641,53.2859,53.1316,53.2778,74100.0
2011-09-16 12:40:00,65.59,65.75,65.57,65.65,74700.0,53.2859,53.4159,53.2697,53.3347,74700.0
2011-09-16 12:50:00,65.65,65.7,65.48,65.49,57400.0,53.3347,53.3753,53.1966,53.2047,57400.0
2011-09-16 13:00:00,65.48,65.54,65.34,65.34,70300.0,53.1966,53.2453,53.0828,53.0828,70300.0
2011-09-16 13:10:00,65.34,65.41,65.3,65.33,61300.0,53.0828,53.1397,53.0503,53.0747,61300.0
2011-09-16 13:20:00,65.35,65.35,65.2,65.26,63900.0,53.0909,53.0909,52.9691,53.0178,63900.0
2011-09-16 13:30:00,65.26,65.28,65.02,65.14,81100.0,53.0178,53.0341,52.8229,52.9203,81100.0
2011-09-16 13:40:00,65.13,65.19,65.05,65.05,34700.0,52.9122,52.961,52.8472,52.8472,34700.0
2011-09-16 13:50:00,65.05,65.21,65.05,65.16,40200.0,52.8472,52.9772,52.8472,52.9366,40200.0
2011-09-16 14:00:00,65.16,65.25,65.14,65.24,51100.0,52.9366,53.0097,52.9203,53.0016,51100.0
2011-09-16 14:10:00,65.24,65.25,65.11,65.2,47000.0,53.0016,53.0097,52.896,52.9691,47000.0
2011-09-16 14:20:00,65.2,65.24,65.14,65.15,43800.0,52.9691,53.0016,52.9203,52.9285,43800.0
2011-09-16 14:30:00,65.16,65.4,65.16,65.4,110000.0,52.9366,53.1316,52.9366,53.1316,110000.0
2011-09-16 14:40:00,65.42,65.44,65.28,65.34,86100.0,53.1478,53.1641,53.0341,53.0828,86100.0
2011-09-16 14:50:00,65.35,65.44,65.32,65.39,58700.0,53.0909,53.1641,53.0666,53.1234,58700.0
2011-09-16 15:00:00,65.39,65.4,65.17,65.17,115100.0,53.1234,53.1316,52.9447,52.9447,115100.0
2011-09-16 15:10:00,65.18,65.26,65.14,65.24,120400.0,52.9528,53.0178,52.9203,53.0016,120400.0
2011-09-16 15:20:00,65.25,65.3,65.09,65.09,113800.0,53.0097,53.0503,52.8797,52.8797,113800.0
2011-09-16 15:30:00,65.09,65.22,65.07,65.07,116400.0,52.8797,52.9853,52.8635,52.8635,116400.0
2011-09-16 15:40:00,65.07,65.3,65.07,65.23,177600.0,52.8635,53.0503,52.8635,52.9935,177600.0
2011-09-16 15:50:00,65.24,65.36,65.16,65.31,438800.0,53.0016,53.0991,52.9366,53.0585,438800.0
2011-09-19 09:30:00,64.08,64.08,63.51,63.62,248400.0,52.0592,52.0592,51.5961,51.6855,248400.0
2011-09-19 09:40:00,63.62,63.62,63.1,63.1,177000.0,51.6855,51.6855,51.263,51.263,177000.0
2011-09-19 09:50:00,63.1,63.23,62.95,63.05,199200.0,51.263,51.3686,51.1412,51.2224,199200.0
2011-09-19 10:00:00,63.03,63.34,63.01,63.26,161800.0,51.2062,51.458,51.1899,51.393,161800.0
2011-09-19 10:10:00,63.25,63.3,63.15,63.24,192300.0,51.3849,51.4255,51.3036,51.3768,192300.0
2011-09-19 10:20:00,63.23,63.27,63.15,63.17,201900.0,51.3686,51.4011,51.3036,51.3199,201900.0
2011-09-19 10:30:00,63.17,63.35,63.09,63.09,91000.0,51.3199,51.4661,51.2549,51.2549,91000.0
2011-09-19 10:40:00,63.09,63.24,63.01,63.19,64300.0,51.2549,51.3768,51.1899,51.3361,64300.0
2011-09-19 10:50:00,63.18,63.26,63.06,63.06,70000.0,51.328,51.393,51.2305,51.2305,70000.0
2011-09-19 11:00:00,63.07,63.3,63.05,63.26,124800.0,51.2387,51.4255,51.2224,51.393,124800.0
2011-09-19 11:10:00,63.25,63.33,63.09,63.28,93300.0,51.3849,51.4499,51.2549,51.4093,93300.0
2011-09-19 11:20:00,63.28,63.5,63.28,63.42,85600.0,51.4093,51.588,51.4093,51.523,85600.0
2011-09-19 11:30:00,63.41,63.66,63.32,63.65,86000.0,51.5149,51.718,51.4418,51.7099,86000.0
2011-09-19 11:40:00,63.64,63.93,63.58,63.85,108700.0,51.7017,51.9373,51.653,51.8723,108700.0
2011-09-19 11:50:00,63.86,63.87,63.57,63.61,63200.0,51.8805,51.8886,51.6449,51.6774,63200.0
2011-09-19 12:00:00,63.62,63.72,63.58,63.67,53100.0,51.6855,51.7667,51.653,51.7261,53100.0
2011-09-19 12:10:00,63.69,63.69,63.44,63.49,56300.0,51.7423,51.7423,51.5392,51.5799,56300.0
2011-09-19 12:20:00,63.48,63.51,63.3,63.34,63900.0,51.5717,51.5961,51.4255,51.458,63900.0
2011-09-19 12:30:00,63.33,63.41,63.29,63.38,43600.0,51.4499,51.5149,51.4174,51.4905,43600.0
2011-09-19 12:40:00,63.37,63.44,63.29,63.3,78200.0,51.4824,51.5392,51.4174,51.4255,78200.0
2011-09-19 12:50:00,63.3,63.32,63.18,63.26,50100.0,51.4255,51.4418,51.328,51.393,50100.0
2011-09-19 13:00:00,63.25,63.32,63.15,63.29,32700.0,51.3849,51.4418,51.3036,51.4174,32700.0
2011-09-19 13:10:00,63.29,63.29,63.11,63.19,47200.0,51.4174,51.4174,51.2712,51.3361,47200.0
2011-09-19 13:20:00,63.19,63.36,63.17,63.27,83600.0,51.3361,51.4743,51.3199,51.4011,83600.0
2011-09-19 13:30:00,63.27,63.36,63.22,63.32,48100.0,51.4011,51.4743,51.3605,51.4418,48100.0
2011-09-19 13:40:00,63.35,63.44,63.32,63.37,38600.0,51.4661,51.5392,51.4418,51.4824,38600.0
2011-09-19 13:50:00,63.37,63.53,63.34,63.53,61800.0,51.4824,51.6124,51.458,51.6124,61800.0
2011-09-19 14:00:00,63.52,63.55,63.37,63.48,95200.0,51.6042,51.6286,51.4824,51.5717,95200.0
2011-09-19 14:10:00,63.48,63.64,63.47,63.59,116400.0,51.5717,51.7017,51.5636,51.6611,116400.0
2011-09-19 14:20:00,63.58,63.64,63.48,63.52,78400.0,51.653,51.7017,51.5717,51.6042,78400.0
2011-09-19 14:30:00,63.52,63.85,63.5,63.82,73300.0,51.6042,51.8723,51.588,51.848,73300.0
2011-09-19 14:40:00,63.83,63.87,63.73,63.84,57600.0,51.8561,51.8886,51.7748,51.8642,57600.0
2011-09-19 14:50:00,63.85,63.95,63.58,63.58,90900.0,51.8723,51.9536,51.653,51.653,90900.0
2011-09-19 15:00:00,63.61,63.66,63.48,63.51,92800.0,51.6774,51.718,51.5717,51.5961,92800.0
2011-09-19 15:10:00,63.52,64.09,63.48,63.98,238700.0,51.6042,52.0673,51.5717,51.9779,238700.0
2011-09-19 15:20:00,63.99,64.3,63.97,64.16,200200.0,51.9861,52.2379,51.9698,52.1242,200200.0
2011-09-19 15:30:00,64.16,64.4,64.15,64.31,165500.0,52.1242,52.3192,52.1161,52.246,165500.0
2011-09-19 15:40:00,64.3,64.4,64.19,64.26,163200.0,52.2379,52.3192,52.1486,52.2054,163200.0
2011-09-19 15:50:00,64.27,64.4,64.13,64.13,371800.0,52.2135,52.3192,52.0998,52.0998,371800.0
2011-09-20 09:30:00,64.36,64.62,63.93,64.09,148000.0,52.2867,52.4979,51.9373,52.0673,148000.0
2011-09-20 09:40:00,64.05,64.09,63.9,64.08,46000.0,52.0348,52.0673,51.913,52.0592,46000.0
2011-09-20 09:50:00,64.09,64.09,63.83,63.91,59300.0,52.0673,52.0673,51.8561,51.9211,59300.0
2011-09-20 10:00:00,63.94,63.98,63.71,63.78,124300.0,51.9455,51.9779,51.7586,51.8155,124300.0
2011-09-20 10:10:00,63.78,64.0,63.59,63.93,114200.0,51.8155,51.9942,51.6611,51.9373,114200.0
2011-09-20 10:20:00,63.94,64.21,63.87,64.09,78800.0,51.9455,52.1648,51.8886,52.0673,78800.0
2011-09-20 10:30:00,64.11,64.4,64.06,64.32,47700.0,52.0836,52.3192,52.0429,52.2542,47700.0
2011-09-20 10:40:00,64.33,64.49,64.33,64.4,85900.0,52.2623,52.3923,52.2623,52.3192,85900.0
2011-09-20 10:50:00,64.4,64.5,64.26,64.4,62800.0,52.3192,52.4004,52.2054,52.3192,62800.0
2011-09-20 11:00:00,64.42,64.61,64.4,64.57,102400.0,52.3354,52.4898,52.3192,52.4573,102400.0
2011-09-20 11:10:00,64.55,64.64,64.43,64.55,79600.0,52.441,52.5141,52.3435,52.441,79600.0
2011-09-20 11:20:00,64.54,64.54,64.36,64.46,66500.0,52.4329,52.4329,52.2867,52.3679,66500.0
2011-09-20 11:30:00,64.48,64.51,64.31,64.37,80100.0,52.3842,52.4085,52.246,52.2948,80100.0
2011-09-20 11:40:00,64.37,64.41,64.26,64.38,66100.0,52.2948,52.3273,52.2054,52.3029,66100.0
2011-09-20 11:50:00,64.38,64.49,64.34,64.45,51700.0,52.3029,52.3923,52.2704,52.3598,51700.0
2011-09-20 12:00:00,64.45,64.47,64.14,64.16,53400.0,52.3598,52.376,52.1079,52.1242,53400.0
2011-09-20 12:10:00,64.16,64.17,64.02,64.04,57000.0,52.1242,52.1323,52.0104,52.0267,57000.0
2011-09-20 12:20:00,64.03,64.17,64.03,64.11,27100.0,52.0186,52.1323,52.0186,52.0836,27100.0
2011-09-20 12:30:00,64.12,64.22,64.06,64.08,45000.0,52.0917,52.1729,52.0429,52.0592,45000.0
2011-09-20 12:40:00,64.07,64.15,63.97,64.15,54800.0,52.0511,52.1161,51.9698,52.1161,54800.0
2011-09-20 12:50:00,64.14,64.25,64.12,64.22,72200.0,52.1079,52.1973,52.0917,52.1729,72200.0
2011-09-20 13:00:00,64.22,64.29,64.21,64.21,55800.0,52.1729,52.2298,52.1648,52.1648,55800.0
2011-09-20 13:10:00,64.23,64.3,64.17,64.19,57500.0,52.181,52.2379,52.1323,52.1486,57500.0
2011-09-20 13:20:00,64.2,64.21,64.06,64.15,34500.0,52.1567,52.1648,52.0429,52.1161,34500.0
2011-09-20 13:30:00,64.15,64.16,64.08,64.11,30000.0,52.1161,52.1242,52.0592,52.0836,30000.0
2011-09-20 13:40:00,64.08,64.15,63.96,64.15,33200.0,52.0592,52.1161,51.9617,52.1161,33200.0
2011-09-20 13:50:00,64.15,64.15,64.04,64.1,42900.0,52.1161,52.1161,52.0267,52.0754,42900.0
2011-09-20 14:00:00,64.1,64.25,64.04,64.24,65000.0,52.0754,52.1973,52.0267,52.1892,65000.0
2011-09-20 14:10:00,64.24,64.29,64.2,64.25,92500.0,52.1892,52.2298,52.1567,52.1973,92500.0
2011-09-20 14:20:00,64.26,64.29,64.2,64.27,33600.0,52.2054,52.2298,52.1567,52.2135,33600.0
2011-09-20 14:30:00,64.28,64.34,64.05,64.12,51200.0,52.2217,52.2704,52.0348,52.0917,51200.0
2011-09-20 14:40:00,64.12,64.14,64.03,64.14,73200.0,52.0917,52.1079,52.0186,52.1079,73200.0
2011-09-20 14:50:00,64.13,64.26,64.09,64.19,52400.0,52.0998,52.2054,52.0673,52.1486,52400.0
2011-09-20 15:00:00,64.17,64.25,63.82,63.82,126300.0,52.1323,52.1973,51.848,51.848,126300.0
2011-09-20 15:10:00,63.83,63.93,63.67,63.72,72500.0,51.8561,51.9373,51.7261,51.7667,72500.0
2011-09-20 15:20:00,63.71,63.84,63.68,63.69,85800.0,51.7586,51.8642,51.7342,51.7423,85800.0
2011-09-20 15:30:00,63.68,64.01,63.63,63.95,142000.0,51.7342,52.0023,51.6936,51.9536,142000.0
2011-09-20 15:40:00,63.94,63.95,63.52,63.6,158400.0,51.9455,51.9536,51.6042,51.6692,158400.0
2011-09-20 15:50:00,63.61,63.71,63.5,63.57,370900.0,51.6774,51.7586,51.588,51.6449,370900.0
2011-09-21 09:30:00,63.52,63.82,63.43,63.6,99800.0,51.6042,51.848,51.5311,51.6692,99800.0
2011-09-21 09:40:00,63.6,63.62,63.11,63.24,72400.0,51.6692,51.6855,51.2712,51.3768,72400.0
2011-09-21 09:50:00,63.22,63.43,63.11,63.29,61000.0,51.3605,51.5311,51.2712,51.4174,61000.0
2011-09-21 10:00:00,63.36,63.61,63.3,63.4,73100.0,51.4743,51.6774,51.4255,51.5068,73100.0
2011-09-21 10:10:00,63.41,63.44,63.16,63.33,75200.0,51.5149,51.5392,51.3118,51.4499,75200.0
2011-09-21 10:20:00,63.35,63.4,63.21,63.24,50300.0,51.4661,51.5068,51.3524,51.3768,50300.0
2011-09-21 10:30:00,63.24,63.33,63.06,63.1,54600.0,51.3768,51.4499,51.2305,51.263,54600.0
2011-09-21 10:40:00,63.12,63.32,63.09,63.15,47900.0,51.2793,51.4418,51.2549,51.3036,47900.0
2011-09-21 10:50:00,63.14,63.16,62.87,62.99,77200.0,51.2955,51.3118,51.0762,51.1737,77200.0
2011-09-21 11:00:00,62.98,63.08,62.83,62.87,54600.0,51.1655,51.2468,51.0437,51.0762,54600.0
2011-09-21 11:10:00,62.87,62.98,62.75,62.83,49100.0,51.0762,51.1655,50.9787,51.0437,49100.0
2011-09-21 11:20:00,62.83,62.86,62.67,62.83,52400.0,51.0437,51.068,50.9137,51.0437,52400.0
2011-09-21 11:30:00,62.84,62.96,62.82,62.87,82700.0,51.0518,51.1493,51.0356,51.0762,82700.0
2011-09-21 11:40:00,62.87,62.94,62.86,62.88,85900.0,51.0762,51.133,51.068,51.0843,85900.0
2011-09-21 11:50:00,62.86,62.87,62.66,62.71,123700.0,51.068,51.0762,50.9056,50.9462,123700.0
2011-09-21 12:00:00,62.7,62.8,62.64,62.64,39600.0,50.9381,51.0193,50.8893,50.8893,39600.0
2011-09-21 12:10:00,62.63,62.64,62.55,62.63,36200.0,50.8812,50.8893,50.8162,50.8812,36200.0
2011-09-21 12:20:00,62.64,62.67,62.37,62.41,154700.0,50.8893,50.9137,50.67,50.7025,154700.0
2011-09-21 12:30:00,62.41,62.61,62.33,62.53,77700.0,50.7025,50.8649,50.6375,50.8,77700.0
2011-09-21 12:40:00,62.52,62.59,62.36,62.4,70600.0,50.7918,50.8487,50.6618,50.6943,70600.0
2011-09-21 12:50:00,62.41,62.49,62.33,62.47,62000.0,50.7025,50.7675,50.6375,50.7512,62000.0
2011-09-21 13:00:00,62.47,62.6,62.39,62.55,61600.0,50.7512,50.8568,50.6862,50.8162,61600.0
2011-09-21 13:10:00,62.56,62.6,62.39,62.44,52000.0,50.8243,50.8568,50.6862,50.7268,52000.0
2011-09-21 13:20:00,62.44,62.56,62.41,62.5,26500.0,50.7268,50.8243,50.7025,50.7756,26500.0
2011-09-21 13:30:00,62.49,62.56,62.44,62.47,30700.0,50.7675,50.8243,50.7268,50.7512,30700.0
2011-09-21 13:40:00,62.5,62.6,62.48,62.5,26600.0,50.7756,50.8568,50.7593,50.7756,26600.0
2011-09-21 13:50:00,62.5,62.64,62.5,62.57,53400.0,50.7756,50.8893,50.7756,50.8325,53400.0
2011-09-21 14:00:00,62.58,62.73,62.55,62.69,66900.0,50.8406,50.9624,50.8162,50.9299,66900.0
2011-09-21 14:10:00,62.71,62.77,62.65,62.71,55800.0,50.9462,50.9949,50.8974,50.9462,55800.0
2011-09-21 14:20:00,62.71,63.02,62.28,62.53,209300.0,50.9462,51.198,50.5969,50.8,209300.0
2011-09-21 14:30:00,62.52,62.68,61.87,62.04,221300.0,50.7918,50.9218,50.2638,50.4019,221300.0
2011-09-21 14:40:00,62.03,62.27,61.81,62.24,171500.0,50.3937,50.5887,50.215,50.5644,171500.0
2011-09-21 14:50:00,62.24,62.36,62.11,62.11,143200.0,50.5644,50.6618,50.4587,50.4587,143200.0
2011-09-21 15:00:00,62.11,62.39,62.03,62.29,181300.0,50.4587,50.6862,50.3937,50.605,181300.0
2011-09-21 15:10:00,62.29,62.44,62.14,62.25,131500.0,50.605,50.7268,50.4831,50.5725,131500.0
2011-09-21 15:20:00,62.24,62.36,61.93,61.96,142300.0,50.5644,50.6618,50.3125,50.3369,142300.0
2011-09-21 15:30:00,61.96,62.03,61.43,61.5,303300.0,50.3369,50.3937,49.9063,49.9632,303300.0
2011-09-21 15:40:00,61.49,61.55,61.33,61.33,235900.0,49.955,50.0038,49.8251,49.8251,235900.0
2011-09-21 15:50:00,61.33,61.37,60.99,60.99,548400.0,49.8251,49.8576,49.5488,49.5488,548400.0
2011-09-22 09:30:00,59.33,59.59,58.61,59.08,383000.0,48.2002,48.4115,47.6153,47.9971,383000.0
2011-09-22 09:40:00,59.11,59.34,58.63,58.65,207400.0,48.0215,48.2084,47.6316,47.6478,207400.0
2011-09-22 09:50:00,58.65,58.94,58.5,58.53,206200.0,47.6478,47.8834,47.5259,47.5503,206200.0
2011-09-22 10:00:00,58.52,58.68,58.47,58.67,330000.0,47.5422,47.6722,47.5016,47.6641,330000.0
2011-09-22 10:10:00,58.68,58.76,58.53,58.76,280100.0,47.6722,47.7372,47.5503,47.7372,280100.0
2011-09-22 10:20:00,58.76,59.14,58.5,58.59,338800.0,47.7372,48.0459,47.5259,47.5991,338800.0
2011-09-22 10:30:00,58.61,58.79,58.44,58.51,196500.0,47.6153,47.7615,47.4772,47.5341,196500.0
2011-09-22 10:40:00,58.51,58.93,58.51,58.92,218100.0,47.5341,47.8753,47.5341,47.8672,218100.0
2011-09-22 10:50:00,58.93,58.93,58.58,58.63,273400.0,47.8753,47.8753,47.5909,47.6316,273400.0
2011-09-22 11:00:00,58.64,58.81,58.45,58.46,296400.0,47.6397,47.7778,47.4853,47.4934,296400.0
2011-09-22 11:10:00,58.46,58.67,58.42,58.6,188300.0,47.4934,47.6641,47.461,47.6072,188300.0
2011-09-22 11:20:00,58.59,58.64,58.41,58.44,145300.0,47.5991,47.6397,47.4528,47.4772,145300.0
2011-09-22 11:30:00,58.42,58.52,58.2,58.26,417400.0,47.461,47.5422,47.2822,47.331,417400.0
2011-09-22 11:40:00,58.24,58.26,58.05,58.05,183400.0,47.3147,47.331,47.1604,47.1604,183400.0
2011-09-22 11:50:00,58.05,58.19,58.0,58.0,266700.0,47.1604,47.2741,47.1197,47.1197,266700.0
2011-09-22 12:00:00,58.0,58.06,57.73,57.92,301300.0,47.1197,47.1685,46.9004,47.0547,301300.0
2011-09-22 12:10:00,57.9,57.97,57.59,57.69,295600.0,47.0385,47.0954,46.7867,46.8679,295600.0
2011-09-22 12:20:00,57.68,57.83,57.53,57.74,187000.0,46.8598,46.9816,46.7379,46.9085,187000.0
2011-09-22 12:30:00,57.74,57.85,57.66,57.73,116100.0,46.9085,46.9979,46.8435,46.9004,116100.0
2011-09-22 12:40:00,57.74,57.92,57.72,57.92,113200.0,46.9085,47.0547,46.8923,47.0547,113200.0
2011-09-22 12:50:00,57.92,58.13,57.92,58.1,126900.0,47.0547,47.2254,47.0547,47.201,126900.0
2011-09-22 13:00:00,58.09,58.12,57.94,57.99,190200.0,47.1929,47.2172,47.071,47.1116,190200.0
2011-09-22 13:10:00,57.99,58.09,57.96,57.97,115900.0,47.1116,47.1929,47.0872,47.0954,115900.0
2011-09-22 13:20:00,57.96,58.17,57.9,58.06,243300.0,47.0872,47.2578,47.0385,47.1685,243300.0
2011-09-22 13:30:00,58.06,58.22,57.97,58.1,194000.0,47.1685,47.2985,47.0954,47.201,194000.0
2011-09-22 13:40:00,58.13,58.27,57.97,58.11,174700.0,47.2254,47.3391,47.0954,47.2091,174700.0
2011-09-22 13:50:00,58.12,58.19,58.0,58.02,284700.0,47.2172,47.2741,47.1197,47.136,284700.0
2011-09-22 14:00:00,58.02,58.29,58.0,58.23,327200.0,47.136,47.3553,47.1197,47.3066,327200.0
2011-09-22 14:10:00,58.22,58.35,58.14,58.26,273900.0,47.2985,47.4041,47.2335,47.331,273900.0
2011-09-22 14:20:00,58.25,58.87,58.25,58.39,698700.0,47.3228,47.8265,47.3228,47.4366,698700.0
2011-09-22 14:30:00,58.41,58.41,57.95,58.0,406700.0,47.4528,47.4528,47.0791,47.1197,406700.0
2011-09-22 14:40:00,58.0,58.35,57.96,58.18,325000.0,47.1197,47.4041,47.0872,47.266,325000.0
2011-09-22 14:50:00,58.18,58.26,58.01,58.03,177600.0,47.266,47.331,47.1279,47.1441,177600.0
2011-09-22 15:00:00,58.03,58.15,57.9,58.13,304400.0,47.1441,47.2416,47.0385,47.2254,304400.0
2011-09-22 15:10:00,58.15,58.24,58.06,58.15,183800.0,47.2416,47.3147,47.1685,47.2416,183800.0
2011-09-22 15:20:00,58.15,58.18,57.85,58.18,726100.0,47.2416,47.266,46.9979,47.266,726100.0
2011-09-22 15:30:00,58.18,58.55,58.07,58.53,374700.0,47.266,47.5666,47.1766,47.5503,374700.0
2011-09-22 15:40:00,58.54,58.87,58.35,58.73,518900.0,47.5584,47.8265,47.4041,47.7128,518900.0
2011-09-22 15:50:00,58.72,59.01,58.47,58.72,742200.0,47.7047,47.9403,47.5016,47.7047,742200.0
2011-09-23 09:30:00,58.56,58.67,58.06,58.31,276500.0,47.5747,47.6641,47.1685,47.3716,276500.0
2011-09-23 09:40:00,58.33,59.14,58.17,58.92,231400.0,47.3878,48.0459,47.2578,47.8672,231400.0
2011-09-23 09:50:00,58.95,59.47,58.79,59.33,179100.0,47.8915,48.314,47.7615,48.2002,179100.0
2011-09-23 10:00:00,59.32,59.36,58.72,58.92,236400.0,48.1921,48.2246,47.7047,47.8672,236400.0
2011-09-23 10:10:00,58.93,59.03,58.37,58.41,135400.0,47.8753,47.9565,47.4203,47.4528,135400.0
2011-09-23 10:20:00,58.41,58.71,58.25,58.63,146700.0,47.4528,47.6966,47.3228,47.6316,146700.0
2011-09-23 10:30:00,58.62,59.01,58.56,58.96,136300.0,47.6234,47.9403,47.5747,47.8997,136300.0
2011-09-23 10:40:00,58.98,59.37,58.73,59.37,152300.0,47.9159,48.2327,47.7128,48.2327,152300.0
2011-09-23 10:50:00,59.35,59.49,59.23,59.3,163500.0,48.2165,48.3302,48.119,48.1759,163500.0
2011-09-23 11:00:00,59.31,59.56,59.18,59.56,120800.0,48.184,48.3871,48.0784,48.3871,120800.0
2011-09-23 11:10:00,59.59,59.61,59.32,59.47,109200.0,48.4115,48.4277,48.1921,48.314,109200.0
2011-09-23 11:20:00,59.48,59.71,59.46,59.54,84300.0,48.3221,48.509,48.3059,48.3709,84300.0
2011-09-23 11:30:00,59.55,59.57,59.3,59.35,110700.0,48.379,48.3952,48.1759,48.2165,110700.0
2011-09-23 11:40:00,59.35,59.43,59.16,59.16,66600.0,48.2165,48.2815,48.0621,48.0621,66600.0
2011-09-23 11:50:00,59.18,59.36,59.12,59.35,73000.0,48.0784,48.2246,48.0296,48.2165,73000.0
2011-09-23 12:00:00,59.35,59.45,59.16,59.44,83300.0,48.2165,48.2977,48.0621,48.2896,83300.0
2011-09-23 12:10:00,59.44,59.52,59.36,59.47,54300.0,48.2896,48.3546,48.2246,48.314,54300.0
2011-09-23 12:20:00,59.48,59.5,59.08,59.16,63300.0,48.3221,48.3384,47.9971,48.0621,63300.0
2011-09-23 12:30:00,59.16,59.26,59.08,59.12,40500.0,48.0621,48.1434,47.9971,48.0296,40500.0
2011-09-23 12:40:00,59.11,59.35,58.86,59.17,169400.0,48.0215,48.2165,47.8184,48.0703,169400.0
2011-09-23 12:50:00,59.16,59.46,59.07,59.09,87800.0,48.0621,48.3059,47.989,48.0053,87800.0
2011-09-23 13:00:00,59.13,59.23,58.8,58.86,109400.0,48.0378,48.119,47.7697,47.8184,109400.0
2011-09-23 13:10:00,58.86,59.12,58.84,59.02,60100.0,47.8184,48.0296,47.8022,47.9484,60100.0
2011-09-23 13:20:00,59.0,59.14,58.98,59.01,48100.0,47.9321,48.0459,47.9159,47.9403,48100.0
2011-09-23 13:30:00,59.02,59.4,59.0,59.12,138700.0,47.9484,48.2571,47.9321,48.0296,138700.0
2011-09-23 13:40:00,59.13,59.51,59.06,59.47,118900.0,48.0378,48.3465,47.9809,48.314,118900.0
2011-09-23 13:50:00,59.47,59.55,59.37,59.45,87600.0,48.314,48.379,48.2327,48.2977,87600.0
2011-09-23 14:00:00,59.45,59.56,59.26,59.33,121400.0,48.2977,48.3871,48.1434,48.2002,121400.0
2011-09-23 14:10:00,59.33,59.33,59.01,59.13,103500.0,48.2002,48.2002,47.9403,48.0378,103500.0
2011-09-23 14:20:00,59.11,59.13,58.94,59.05,132200.0,48.0215,48.0378,47.8834,47.9728,132200.0
2011-09-23 14:30:00,59.05,59.35,59.05,59.32,110100.0,47.9728,48.2165,47.9728,48.1921,110100.0
2011-09-23 14:40:00,59.32,59.38,59.06,59.08,154800.0,48.1921,48.2409,47.9809,47.9971,154800.0
2011-09-23 14:50:00,59.07,59.12,58.91,58.96,98300.0,47.989,48.0296,47.859,47.8997,98300.0
2011-09-23 15:00:00,58.96,59.23,58.95,59.07,177100.0,47.8997,48.119,47.8915,47.989,177100.0
2011-09-23 15:10:00,59.07,59.34,59.03,59.15,206100.0,47.989,48.2084,47.9565,48.054,206100.0
2011-09-23 15:20:00,59.16,59.44,59.1,59.42,256800.0,48.0621,48.2896,48.0134,48.2734,256800.0
2011-09-23 15:30:00,59.43,59.71,59.35,59.7,379600.0,48.2815,48.509,48.2165,48.5008,379600.0
2011-09-23 15:40:00,59.71,59.77,59.27,59.39,267600.0,48.509,48.5577,48.1515,48.249,267600.0
2011-09-23 15:50:00,59.38,59.58,59.27,59.49,399900.0,48.2409,48.4033,48.1515,48.3302,399900.0
2011-09-26 09:30:00,60.8,60.84,60.0,60.14,292700.0,49.3945,49.427,48.7446,48.8583,292700.0
2011-09-26 09:40:00,60.15,60.73,60.0,60.73,186700.0,48.8664,49.3376,48.7446,49.3376,186700.0
2011-09-26 09:50:00,60.71,60.77,60.36,60.47,132100.0,49.3214,49.3701,49.037,49.1264,132100.0
2011-09-26 10:00:00,60.41,60.7,60.23,60.48,271200.0,49.0776,49.3132,48.9314,49.1345,271200.0
2011-09-26 10:10:00,60.51,60.52,60.14,60.4,143200.0,49.1589,49.167,48.8583,49.0695,143200.0
2011-09-26 10:20:00,60.4,60.69,60.33,60.67,178700.0,49.0695,49.3051,49.0127,49.2889,178700.0
2011-09-26 10:30:00,60.66,60.66,60.3,60.49,169700.0,49.2807,49.2807,48.9883,49.1426,169700.0
2011-09-26 10:40:00,60.47,60.69,60.35,60.43,139300.0,49.1264,49.3051,49.0289,49.0939,139300.0
2011-09-26 10:50:00,60.46,61.06,60.45,61.05,240300.0,49.1183,49.6057,49.1101,49.5976,240300.0
2011-09-26 11:00:00,61.05,61.35,60.98,61.31,183900.0,49.5976,49.8413,49.5407,49.8088,183900.0
2011-09-26 11:10:00,61.32,61.48,61.17,61.43,124100.0,49.8169,49.9469,49.6951,49.9063,124100.0
2011-09-26 11:20:00,61.44,61.58,61.36,61.58,149900.0,49.9144,50.0282,49.8494,50.0282,149900.0
2011-09-26 11:30:00,61.56,61.59,61.41,61.48,129800.0,50.0119,50.0363,49.8901,49.9469,129800.0
2011-09-26 11:40:00,61.49,61.88,61.45,61.88,184100.0,49.955,50.2719,49.9226,50.2719,184100.0
2011-09-26 11:50:00,61.88,62.0,61.77,61.95,131500.0,50.2719,50.3694,50.1825,50.3288,131500.0
2011-09-26 12:00:00,61.96,61.98,61.61,61.66,74600.0,50.3369,50.3531,50.0525,50.0932,74600.0
2011-09-26 12:10:00,61.64,61.65,61.42,61.59,119200.0,50.0769,50.085,49.8982,50.0363,119200.0
2011-09-26 12:20:00,61.6,61.75,61.45,61.6,55900.0,50.0444,50.1663,49.9226,50.0444,55900.0
2011-09-26 12:30:00,61.6,61.67,61.47,61.47,50800.0,50.0444,50.1013,49.9388,49.9388,50800.0
2011-09-26 12:40:00,61.49,61.55,61.2,61.22,144300.0,49.955,50.0038,49.7194,49.7357,144300.0
2011-09-26 12:50:00,61.22,61.3,61.15,61.27,88200.0,49.7357,49.8007,49.6788,49.7763,88200.0
2011-09-26 13:00:00,61.24,61.24,61.01,61.1,100300.0,49.7519,49.7519,49.5651,49.6382,100300.0
2011-09-26 13:10:00,61.08,61.17,61.0,61.07,88400.0,49.622,49.6951,49.557,49.6138,88400.0
2011-09-26 13:20:00,61.08,61.29,61.07,61.07,72000.0,49.622,49.7926,49.6138,49.6138,72000.0
2011-09-26 13:30:00,61.09,61.28,61.0,61.15,100200.0,49.6301,49.7844,49.557,49.6788,100200.0
2011-09-26 13:40:00,61.15,61.36,61.09,61.18,127700.0,49.6788,49.8494,49.6301,49.7032,127700.0
2011-09-26 13:50:00,61.17,61.43,61.14,61.35,88900.0,49.6951,49.9063,49.6707,49.8413,88900.0
2011-09-26 14:00:00,61.35,61.74,61.33,61.59,193300.0,49.8413,50.1582,49.8251,50.0363,193300.0
2011-09-26 14:10:00,61.56,61.7,61.46,61.61,92000.0,50.0119,50.1257,49.9307,50.0525,92000.0
2011-09-26 14:20:00,61.59,61.73,61.53,61.7,103500.0,50.0363,50.15,49.9875,50.1257,103500.0
2011-09-26 14:30:00,61.7,61.99,61.67,61.88,147800.0,50.1257,50.3613,50.1013,50.2719,147800.0
2011-09-26 14:40:00,61.87,62.03,61.87,61.91,130500.0,50.2638,50.3937,50.2638,50.2963,130500.0
2011-09-26 14:50:00,61.91,61.93,61.73,61.91,106200.0,50.2963,50.3125,50.15,50.2963,106200.0
2011-09-26 15:00:00,61.92,62.19,61.91,62.01,179000.0,50.3044,50.5237,50.2963,50.3775,179000.0
2011-09-26 15:10:00,62.02,62.27,61.98,62.18,169400.0,50.3856,50.5887,50.3531,50.5156,169400.0
2011-09-26 15:20:00,62.19,62.26,61.97,62.05,212900.0,50.5237,50.5806,50.345,50.41,212900.0
2011-09-26 15:30:00,62.05,62.06,61.86,61.99,243700.0,50.41,50.4181,50.2556,50.3613,243700.0
2011-09-26 15:40:00,62.0,62.07,61.85,61.96,286700.0,50.3694,50.4262,50.2475,50.3369,286700.0
2011-09-26 15:50:00,61.97,62.1,61.96,62.02,858900.0,50.345,50.4506,50.3369,50.3856,858900.0
2011-09-27 09:30:00,64.13,64.28,63.34,63.38,374900.0,52.0998,52.2217,51.458,51.4905,374900.0
2011-09-27 09:40:00,63.37,63.56,63.05,63.55,181800.0,51.4824,51.6367,51.2224,51.6286,181800.0
2011-09-27 09:50:00,63.57,64.14,63.54,64.14,312400.0,51.6449,52.1079,51.6205,52.1079,312400.0
2011-09-27 10:00:00,64.14,64.23,63.4,63.59,268200.0,52.1079,52.181,51.5068,51.6611,268200.0
2011-09-27 10:10:00,63.58,63.8,63.25,63.39,280400.0,51.653,51.8317,51.3849,51.4986,280400.0
2011-09-27 10:20:00,63.38,63.7,63.18,63.63,273200.0,51.4905,51.7505,51.328,51.6936,273200.0
2011-09-27 10:30:00,63.64,63.75,63.21,63.24,211600.0,51.7017,51.7911,51.3524,51.3768,211600.0
2011-09-27 10:40:00,63.24,63.37,63.12,63.31,198800.0,51.3768,51.4824,51.2793,51.4336,198800.0
2011-09-27 10:50:00,63.31,63.62,63.25,63.6,186100.0,51.4336,51.6855,51.3849,51.6692,186100.0
2011-09-27 11:00:00,63.61,63.75,63.56,63.65,113700.0,51.6774,51.7911,51.6367,51.7099,113700.0
2011-09-27 11:10:00,63.64,63.71,63.38,63.51,123400.0,51.7017,51.7586,51.4905,51.5961,123400.0
2011-09-27 11:20:00,63.5,63.5,63.29,63.45,138800.0,51.588,51.588,51.4174,51.5474,138800.0
2011-09-27 11:30:00,63.48,63.66,63.44,63.57,130000.0,51.5717,51.718,51.5392,51.6449,130000.0
2011-09-27 11:40:00,63.57,63.58,63.38,63.42,68700.0,51.6449,51.653,51.4905,51.523,68700.0
2011-09-27 11:50:00,63.43,63.56,63.38,63.5,121500.0,51.5311,51.6367,51.4905,51.588,121500.0
2011-09-27 12:00:00,63.5,63.58,63.43,63.48,67800.0,51.588,51.653,51.5311,51.5717,67800.0
2011-09-27 12:10:00,63.48,63.59,63.48,63.51,66000.0,51.5717,51.6611,51.5717,51.5961,66000.0
2011-09-27 12:20:00,63.51,63.55,63.39,63.48,61100.0,51.5961,51.6286,51.4986,51.5717,61100.0
2011-09-27 12:30:00,63.48,63.48,63.28,63.28,75700.0,51.5717,51.5717,51.4093,51.4093,75700.0
2011-09-27 12:40:00,63.28,63.29,63.17,63.29,66900.0,51.4093,51.4174,51.3199,51.4174,66900.0
2011-09-27 12:50:00,63.3,63.4,63.28,63.3,59100.0,51.4255,51.5068,51.4093,51.4255,59100.0
2011-09-27 13:00:00,63.29,63.45,63.22,63.42,85100.0,51.4174,51.5474,51.3605,51.523,85100.0
2011-09-27 13:10:00,63.43,63.46,63.29,63.37,78200.0,51.5311,51.5555,51.4174,51.4824,78200.0
2011-09-27 13:20:00,63.37,63.46,63.32,63.43,61200.0,51.4824,51.5555,51.4418,51.5311,61200.0
2011-09-27 13:30:00,63.42,63.45,63.29,63.39,104100.0,51.523,51.5474,51.4174,51.4986,104100.0
2011-09-27 13:40:00,63.4,63.41,63.28,63.34,85800.0,51.5068,51.5149,51.4093,51.458,85800.0
2011-09-27 13:50:00,63.35,63.55,63.35,63.49,69100.0,51.4661,51.6286,51.4661,51.5799,69100.0
2011-09-27 14:00:00,63.48,63.53,63.4,63.43,85900.0,51.5717,51.6124,51.5068,51.5311,85900.0
2011-09-27 14:10:00,63.41,63.69,63.41,63.69,82200.0,51.5149,51.7423,51.5149,51.7423,82200.0
2011-09-27 14:20:00,63.68,63.74,63.64,63.64,86300.0,51.7342,51.783,51.7017,51.7017,86300.0
2011-09-27 14:30:00,63.64,63.85,63.63,63.75,79600.0,51.7017,51.8723,51.6936,51.7911,79600.0
2011-09-27 14:40:00,63.75,63.79,63.71,63.75,75800.0,51.7911,51.8236,51.7586,51.7911,75800.0
2011-09-27 14:50:00,63.74,63.94,63.73,63.87,130600.0,51.783,51.9455,51.7748,51.8886,130600.0
2011-09-27 15:00:00,63.87,63.88,63.54,63.7,162500.0,51.8886,51.8967,51.6205,51.7505,162500.0
2011-09-27 15:10:00,63.7,63.71,63.43,63.61,142900.0,51.7505,51.7586,51.5311,51.6774,142900.0
2011-09-27 15:20:00,63.6,63.61,63.09,63.2,168800.0,51.6692,51.6774,51.2549,51.3443,168800.0
2011-09-27 15:30:00,63.21,63.32,63.04,63.05,192100.0,51.3524,51.4418,51.2143,51.2224,192100.0
2011-09-27 15:40:00,63.05,63.1,62.6,62.66,267500.0,51.2224,51.263,50.8568,50.9056,267500.0
2011-09-27 15:50:00,62.67,62.81,62.41,62.81,577400.0,50.9137,51.0274,50.7025,51.0274,577400.0
2011-09-28 09:30:00,63.28,63.53,63.26,63.53,145300.0,51.4093,51.6124,51.393,51.6124,145300.0
2011-09-28 09:40:00,63.52,64.02,63.36,63.78,196400.0,51.6042,52.0104,51.4743,51.8155,196400.0
2011-09-28 09:50:00,63.79,64.05,63.71,63.76,75600.0,51.8236,52.0348,51.7586,51.7992,75600.0
2011-09-28 10:00:00,63.77,63.77,63.45,63.55,129100.0,51.8073,51.8073,51.5474,51.6286,129100.0
2011-09-28 10:10:00,63.54,63.59,63.05,63.12,154200.0,51.6205,51.6611,51.2224,51.2793,154200.0
2011-09-28 10:20:00,63.1,63.32,63.01,63.23,131600.0,51.263,51.4418,51.1899,51.3686,131600.0
2011-09-28 10:30:00,63.25,63.3,62.9,62.95,176800.0,51.3849,51.4255,51.1005,51.1412,176800.0
2011-09-28 10:40:00,62.95,63.08,62.75,63.07,172200.0,51.1412,51.2468,50.9787,51.2387,172200.0
2011-09-28 10:50:00,63.06,63.3,63.0,63.25,87100.0,51.2305,51.4255,51.1818,51.3849,87100.0
2011-09-28 11:00:00,63.25,63.27,62.95,63.08,107400.0,51.3849,51.4011,51.1412,51.2468,107400.0
2011-09-28 11:10:00,63.08,63.34,63.0,63.21,115500.0,51.2468,51.458,51.1818,51.3524,115500.0
2011-09-28 11:20:00,63.22,63.37,63.1,63.37,72300.0,51.3605,51.4824,51.263,51.4824,72300.0
2011-09-28 11:30:00,63.37,63.55,63.2,63.48,99400.0,51.4824,51.6286,51.3443,51.5717,99400.0
2011-09-28 11:40:00,63.48,63.69,63.44,63.5,76900.0,51.5717,51.7423,51.5392,51.588,76900.0
2011-09-28 11:50:00,63.5,63.67,63.49,63.54,66100.0,51.588,51.7261,51.5799,51.6205,66100.0
2011-09-28 12:00:00,63.53,63.6,63.31,63.34,63300.0,51.6124,51.6692,51.4336,51.458,63300.0
2011-09-28 12:10:00,63.33,63.45,63.27,63.33,64000.0,51.4499,51.5474,51.4011,51.4499,64000.0
2011-09-28 12:20:00,63.31,63.47,63.27,63.42,44500.0,51.4336,51.5636,51.4011,51.523,44500.0
2011-09-28 12:30:00,63.38,63.41,63.19,63.26,60200.0,51.4905,51.5149,51.3361,51.393,60200.0
2011-09-28 12:40:00,63.28,63.29,63.01,63.07,49400.0,51.4093,51.4174,51.1899,51.2387,49400.0
2011-09-28 12:50:00,63.08,63.44,63.07,63.41,49300.0,51.2468,51.5392,51.2387,51.5149,49300.0
2011-09-28 13:00:00,63.38,63.4,63.22,63.3,96300.0,51.4905,51.5068,51.3605,51.4255,96300.0
2011-09-28 13:10:00,63.3,63.32,63.09,63.09,56700.0,51.4255,51.4418,51.2549,51.2549,56700.0
2011-09-28 13:20:00,63.1,63.11,62.88,62.88,66400.0,51.263,51.2712,51.0843,51.0843,66400.0
2011-09-28 13:30:00,62.88,62.91,62.68,62.85,86600.0,51.0843,51.1087,50.9218,51.0599,86600.0
2011-09-28 13:40:00,62.87,62.9,62.65,62.69,86000.0,51.0762,51.1005,50.8974,50.9299,86000.0
2011-09-28 13:50:00,62.69,62.79,62.53,62.58,133500.0,50.9299,51.0112,50.8,50.8406,133500.0
2011-09-28 14:00:00,62.55,62.58,62.33,62.5,107600.0,50.8162,50.8406,50.6375,50.7756,107600.0
2011-09-28 14:10:00,62.5,62.59,62.4,62.55,54400.0,50.7756,50.8487,50.6943,50.8162,54400.0
2011-09-28 14:20:00,62.56,62.67,62.45,62.58,60000.0,50.8243,50.9137,50.735,50.8406,60000.0
2011-09-28 14:30:00,62.57,62.7,62.48,62.69,50300.0,50.8325,50.9381,50.7593,50.9299,50300.0
2011-09-28 14:40:00,62.68,62.73,62.49,62.51,65600.0,50.9218,50.9624,50.7675,50.7837,65600.0
2011-09-28 14:50:00,62.51,62.75,62.48,62.75,90000.0,50.7837,50.9787,50.7593,50.9787,90000.0
2011-09-28 15:00:00,62.73,62.92,62.68,62.8,111100.0,50.9624,51.1168,50.9218,51.0193,111100.0
2011-09-28 15:10:00,62.8,62.98,62.64,62.68,152500.0,51.0193,51.1655,50.8893,50.9218,152500.0
2011-09-28 15:20:00,62.66,62.67,62.36,62.41,125500.0,50.9056,50.9137,50.6618,50.7025,125500.0
2011-09-28 15:30:00,62.41,62.43,61.96,61.98,200900.0,50.7025,50.7187,50.3369,50.3531,200900.0
2011-09-28 15:40:00,61.97,62.2,61.81,61.9,210400.0,50.345,50.5319,50.215,50.2881,210400.0
2011-09-28 15:50:00,61.91,61.98,61.81,61.92,484700.0,50.2963,50.3531,50.215,50.3044,484700.0
2011-09-29 09:30:00,63.2,63.6,63.0,63.21,146700.0,51.3443,51.6692,51.1818,51.3524,146700.0
2011-09-29 09:40:00,63.2,63.65,63.18,63.56,93000.0,51.3443,51.7099,51.328,51.6367,93000.0
2011-09-29 09:50:00,63.56,63.7,63.37,63.46,83900.0,51.6367,51.7505,51.4824,51.5555,83900.0
2011-09-29 10:00:00,63.49,63.57,63.15,63.17,187100.0,51.5799,51.6449,51.3036,51.3199,187100.0
2011-09-29 10:10:00,63.16,63.33,63.0,63.05,162900.0,51.3118,51.4499,51.1818,51.2224,162900.0
2011-09-29 10:20:00,63.05,63.19,62.97,63.12,156000.0,51.2224,51.3361,51.1574,51.2793,156000.0
2011-09-29 10:30:00,63.12,63.16,62.87,63.01,226000.0,51.2793,51.3118,51.0762,51.1899,226000.0
2011-09-29 10:40:00,63.0,63.07,62.59,62.78,184900.0,51.1818,51.2387,50.8487,51.0031,184900.0
2011-09-29 10:50:00,62.77,62.93,62.69,62.78,144300.0,50.9949,51.1249,50.9299,51.0031,144300.0
2011-09-29 11:00:00,62.78,63.01,62.74,62.81,138300.0,51.0031,51.1899,50.9706,51.0274,138300.0
2011-09-29 11:10:00,62.83,62.94,62.65,62.72,89500.0,51.0437,51.133,50.8974,50.9543,89500.0
2011-09-29 11:20:00,62.71,62.76,62.49,62.71,75400.0,50.9462,50.9868,50.7675,50.9462,75400.0
2011-09-29 11:30:00,62.74,62.99,62.65,62.95,99100.0,50.9706,51.1737,50.8974,51.1412,99100.0
2011-09-29 11:40:00,62.96,63.19,62.87,63.18,103500.0,51.1493,51.3361,51.0762,51.328,103500.0
2011-09-29 11:50:00,63.19,63.21,62.97,63.04,77100.0,51.3361,51.3524,51.1574,51.2143,77100.0
2011-09-29 12:00:00,63.04,63.13,62.99,63.01,100600.0,51.2143,51.2874,51.1737,51.1899,100600.0
2011-09-29 12:10:00,63.03,63.09,62.96,63.07,72400.0,51.2062,51.2549,51.1493,51.2387,72400.0
2011-09-29 12:20:00,63.06,63.28,63.04,63.19,81900.0,51.2305,51.4093,51.2143,51.3361,81900.0
2011-09-29 12:30:00,63.19,63.19,62.67,62.75,140600.0,51.3361,51.3361,50.9137,50.9787,140600.0
2011-09-29 12:40:00,62.74,62.86,62.51,62.8,68400.0,50.9706,51.068,50.7837,51.0193,68400.0
2011-09-29 12:50:00,62.81,63.02,62.77,62.8,51400.0,51.0274,51.198,50.9949,51.0193,51400.0
2011-09-29 13:00:00,62.8,63.13,62.75,63.03,111500.0,51.0193,51.2874,50.9787,51.2062,111500.0
2011-09-29 13:10:00,63.03,63.12,62.88,62.92,53200.0,51.2062,51.2793,51.0843,51.1168,53200.0
2011-09-29 13:20:00,62.93,62.95,62.66,62.67,42200.0,51.1249,51.1412,50.9056,50.9137,42200.0
2011-09-29 13:30:00,62.67,62.74,62.21,62.23,107300.0,50.9137,50.9706,50.54,50.5562,107300.0
2011-09-29 13:40:00,62.23,62.4,62.17,62.4,139400.0,50.5562,50.6943,50.5075,50.6943,139400.0
2011-09-29 13:50:00,62.4,62.57,62.31,62.45,118900.0,50.6943,50.8325,50.6212,50.735,118900.0
2011-09-29 14:00:00,62.47,62.55,62.1,62.12,96500.0,50.7512,50.8162,50.4506,50.4669,96500.0
2011-09-29 14:10:00,62.09,62.1,61.83,61.93,128400.0,50.4425,50.4506,50.2313,50.3125,128400.0
2011-09-29 14:20:00,61.94,62.11,61.79,61.93,87500.0,50.3206,50.4587,50.1988,50.3125,87500.0
2011-09-29 14:30:00,61.95,62.02,61.42,61.9,397000.0,50.3288,50.3856,49.8982,50.2881,397000.0
2011-09-29 14:40:00,61.89,61.99,61.68,61.81,126200.0,50.28,50.3613,50.1094,50.215,126200.0
2011-09-29 14:50:00,61.78,61.83,61.5,61.8,169100.0,50.1906,50.2313,49.9632,50.2069,169100.0
2011-09-29 15:00:00,61.84,61.88,61.36,61.54,217700.0,50.2394,50.2719,49.8494,49.9957,217700.0
2011-09-29 15:10:00,61.54,61.71,61.4,61.47,198400.0,49.9957,50.1338,49.8819,49.9388,198400.0
2011-09-29 15:20:00,61.45,61.67,61.4,61.55,177500.0,49.9226,50.1013,49.8819,50.0038,177500.0
2011-09-29 15:30:00,61.55,62.1,61.5,62.06,302400.0,50.0038,50.4506,49.9632,50.4181,302400.0
2011-09-29 15:40:00,62.05,62.26,61.86,62.01,321000.0,50.41,50.5806,50.2556,50.3775,321000.0
2011-09-29 15:50:00,62.04,62.38,62.04,62.36,466200.0,50.4019,50.6781,50.4019,50.6618,466200.0
2011-09-30 09:30:00,61.5,61.51,60.98,61.13,172900.0,49.9632,49.9713,49.5407,49.6626,172900.0
2011-09-30 09:40:00,61.18,61.85,61.07,61.2,159500.0,49.7032,50.2475,49.6138,49.7194,159500.0
2011-09-30 09:50:00,61.2,61.93,61.1,61.62,137700.0,49.7194,50.3125,49.6382,50.0607,137700.0
2011-09-30 10:00:00,61.62,62.18,61.48,61.91,203100.0,50.0607,50.5156,49.9469,50.2963,203100.0
2011-09-30 10:10:00,61.95,62.08,61.7,62.04,107400.0,50.3288,50.4344,50.1257,50.4019,107400.0
2011-09-30 10:20:00,62.01,62.12,61.74,61.79,127100.0,50.3775,50.4669,50.1582,50.1988,127100.0
2011-09-30 10:30:00,61.81,61.9,61.52,61.55,110100.0,50.215,50.2881,49.9794,50.0038,110100.0
2011-09-30 10:40:00,61.56,61.58,61.04,61.06,193900.0,50.0119,50.0282,49.5895,49.6057,193900.0
2011-09-30 10:50:00,61.05,61.21,60.91,60.95,146800.0,49.5976,49.7276,49.4839,49.5163,146800.0
2011-09-30 11:00:00,60.96,61.3,60.92,61.3,108400.0,49.5245,49.8007,49.492,49.8007,108400.0
2011-09-30 11:10:00,61.31,61.48,61.2,61.34,71400.0,49.8088,49.9469,49.7194,49.8332,71400.0
2011-09-30 11:20:00,61.31,61.63,61.31,61.36,96500.0,49.8088,50.0688,49.8088,49.8494,96500.0
2011-09-30 11:30:00,61.37,61.71,61.37,61.63,108900.0,49.8576,50.1338,49.8576,50.0688,108900.0
2011-09-30 11:40:00,61.64,61.89,61.59,61.86,63200.0,50.0769,50.28,50.0363,50.2556,63200.0
2011-09-30 11:50:00,61.86,61.89,61.57,61.65,84900.0,50.2556,50.28,50.02,50.085,84900.0
2011-09-30 12:00:00,61.65,61.76,61.58,61.58,49500.0,50.085,50.1744,50.0282,50.0282,49500.0
2011-09-30 12:10:00,61.58,61.65,61.46,61.5,61000.0,50.0282,50.085,49.9307,49.9632,61000.0
2011-09-30 12:20:00,61.5,61.65,61.5,61.61,31300.0,49.9632,50.085,49.9632,50.0525,31300.0
2011-09-30 12:30:00,61.61,61.62,61.47,61.53,44100.0,50.0525,50.0607,49.9388,49.9875,44100.0
2011-09-30 12:40:00,61.54,61.61,61.47,61.58,35700.0,49.9957,50.0525,49.9388,50.0282,35700.0
2011-09-30 12:50:00,61.59,61.62,61.36,61.37,37900.0,50.0363,50.0607,49.8494,49.8576,37900.0
2011-09-30 13:00:00,61.36,61.36,61.22,61.22,51900.0,49.8494,49.8494,49.7357,49.7357,51900.0
2011-09-30 13:10:00,61.21,61.31,61.19,61.3,49300.0,49.7276,49.8088,49.7113,49.8007,49300.0
2011-09-30 13:20:00,61.29,61.33,61.2,61.27,32300.0,49.7926,49.8251,49.7194,49.7763,32300.0
2011-09-30 13:30:00,61.26,61.58,61.25,61.55,62700.0,49.7682,50.0282,49.7601,50.0038,62700.0
2011-09-30 13:40:00,61.54,61.57,61.43,61.52,58000.0,49.9957,50.02,49.9063,49.9794,58000.0
2011-09-30 13:50:00,61.51,61.51,61.3,61.34,49300.0,49.9713,49.9713,49.8007,49.8332,49300.0
2011-09-30 14:00:00,61.33,61.39,61.1,61.16,59200.0,49.8251,49.8738,49.6382,49.687,59200.0
2011-09-30 14:10:00,61.14,61.19,61.03,61.03,72400.0,49.6707,49.7113,49.5813,49.5813,72400.0
2011-09-30 14:20:00,61.03,61.07,60.61,60.74,155000.0,49.5813,49.6138,49.2401,49.3457,155000.0
2011-09-30 14:30:00,60.74,60.96,60.69,60.92,79000.0,49.3457,49.5245,49.3051,49.492,79000.0
2011-09-30 14:40:00,60.94,61.06,60.79,60.83,150100.0,49.5082,49.6057,49.3864,49.4189,150100.0
2011-09-30 14:50:00,60.84,61.04,60.61,60.88,130800.0,49.427,49.5895,49.2401,49.4595,130800.0
2011-09-30 15:00:00,60.87,61.12,60.7,60.99,139100.0,49.4514,49.6545,49.3132,49.5488,139100.0
2011-09-30 15:10:00,61.01,61.08,60.85,60.93,118200.0,49.5651,49.622,49.4351,49.5001,118200.0
2011-09-30 15:20:00,60.93,61.01,60.8,60.8,153600.0,49.5001,49.5651,49.3945,49.3945,153600.0
2011-09-30 15:30:00,60.8,60.88,60.55,60.61,183600.0,49.3945,49.4595,49.1914,49.2401,183600.0
2011-09-30 15:40:00,60.61,61.05,60.61,60.69,229400.0,49.2401,49.5976,49.2401,49.3051,229400.0
2011-09-30 15:50:00,60.69,60.81,60.45,60.59,632200.0,49.3051,49.4026,49.1101,49.2239,632200.0
2011-10-03 09:30:00,60.1,60.28,59.96,60.0,206500.0,48.8258,48.972,48.7121,48.7446,206500.0
2011-10-03 09:40:00,60.01,60.4,59.95,59.97,102600.0,48.7527,49.0695,48.7039,48.7202,102600.0
2011-10-03 09:50:00,59.99,60.05,59.8,59.97,75500.0,48.7364,48.7852,48.5821,48.7202,75500.0
2011-10-03 10:00:00,59.95,61.03,59.94,61.0,363700.0,48.7039,49.5813,48.6958,49.557,363700.0
2011-10-03 10:10:00,61.0,61.53,61.0,61.09,301000.0,49.557,49.9875,49.557,49.6301,301000.0
2011-10-03 10:20:00,61.09,61.17,60.55,60.61,130400.0,49.6301,49.6951,49.1914,49.2401,130400.0
2011-10-03 10:30:00,60.62,60.65,60.11,60.18,90900.0,49.2483,49.2726,48.8339,48.8908,90900.0
2011-10-03 10:40:00,60.18,60.22,59.87,60.02,164300.0,48.8908,48.9233,48.6389,48.7608,164300.0
2011-10-03 10:50:00,60.03,60.18,59.79,59.95,131800.0,48.7689,48.8908,48.574,48.7039,131800.0
2011-10-03 11:00:00,59.96,60.25,59.76,60.24,139000.0,48.7121,48.9477,48.5496,48.9395,139000.0
2011-10-03 11:10:00,60.23,60.35,60.01,60.35,168400.0,48.9314,49.0289,48.7527,49.0289,168400.0
2011-10-03 11:20:00,60.37,60.46,60.14,60.39,170800.0,49.0451,49.1183,48.8583,49.0614,170800.0
2011-10-03 11:30:00,60.38,60.47,60.25,60.37,101700.0,49.0533,49.1264,48.9477,49.0451,101700.0
2011-10-03 11:40:00,60.36,60.43,60.11,60.12,106800.0,49.037,49.0939,48.8339,48.842,106800.0
2011-10-03 11:50:00,60.12,60.53,60.12,60.41,81200.0,48.842,49.1751,48.842,49.0776,81200.0
2011-10-03 12:00:00,60.41,60.46,60.09,60.12,59800.0,49.0776,49.1183,48.8177,48.842,59800.0
2011-10-03 12:10:00,60.12,60.16,59.66,59.72,129200.0,48.842,48.8745,48.4683,48.5171,129200.0
2011-10-03 12:20:00,59.73,59.93,59.58,59.86,116000.0,48.5252,48.6877,48.4033,48.6308,116000.0
2011-10-03 12:30:00,59.83,59.83,59.64,59.76,88100.0,48.6064,48.6064,48.4521,48.5496,88100.0
2011-10-03 12:40:00,59.78,59.86,59.68,59.68,70600.0,48.5658,48.6308,48.4846,48.4846,70600.0
2011-10-03 12:50:00,59.68,59.72,59.55,59.55,117100.0,48.4846,48.5171,48.379,48.379,117100.0
2011-10-03 13:00:00,59.55,59.57,59.21,59.24,194100.0,48.379,48.3952,48.1028,48.1271,194100.0
2011-10-03 13:10:00,59.23,59.29,58.67,58.69,316100.0,48.119,48.1677,47.6641,47.6803,316100.0
2011-10-03 13:20:00,58.7,58.81,58.53,58.81,172000.0,47.6884,47.7778,47.5503,47.7778,172000.0
2011-10-03 13:30:00,58.81,58.9,58.3,58.38,211300.0,47.7778,47.8509,47.3635,47.4285,211300.0
2011-10-03 13:40:00,58.38,58.52,58.26,58.26,189000.0,47.4285,47.5422,47.331,47.331,189000.0
2011-10-03 13:50:00,58.28,58.41,58.13,58.41,248000.0,47.3472,47.4528,47.2254,47.4528,248000.0
2011-10-03 14:00:00,58.4,58.73,58.35,58.66,197300.0,47.4447,47.7128,47.4041,47.6559,197300.0
2011-10-03 14:10:00,58.66,58.69,58.31,58.35,145200.0,47.6559,47.6803,47.3716,47.4041,145200.0
2011-10-03 14:20:00,58.35,58.4,58.02,58.12,290700.0,47.4041,47.4447,47.136,47.2172,290700.0
2011-10-03 14:30:00,58.12,58.17,57.93,58.13,223500.0,47.2172,47.2578,47.0629,47.2254,223500.0
2011-10-03 14:40:00,58.13,58.13,57.85,57.97,224200.0,47.2254,47.2254,46.9979,47.0954,224200.0
2011-10-03 14:50:00,57.96,58.23,57.89,58.2,321800.0,47.0872,47.3066,47.0304,47.2822,321800.0
2011-10-03 15:00:00,58.2,58.61,58.16,58.43,256700.0,47.2822,47.6153,47.2497,47.4691,256700.0
2011-10-03 15:10:00,58.43,58.55,58.27,58.46,170100.0,47.4691,47.5666,47.3391,47.4934,170100.0
2011-10-03 15:20:00,58.44,58.49,58.27,58.29,143300.0,47.4772,47.5178,47.3391,47.3553,143300.0
2011-10-03 15:30:00,58.3,58.66,58.2,58.6,239800.0,47.3635,47.6559,47.2822,47.6072,239800.0
2011-10-03 15:40:00,58.61,59.02,58.52,58.98,404400.0,47.6153,47.9484,47.5422,47.9159,404400.0
2011-10-03 15:50:00,58.98,58.99,58.21,58.21,565600.0,47.9159,47.924,47.2903,47.2903,565600.0
2011-10-04 09:30:00,57.53,58.15,57.53,57.81,317900.0,46.7379,47.2416,46.7379,46.9654,317900.0
2011-10-04 09:40:00,57.79,58.0,57.42,57.46,147700.0,46.9491,47.1197,46.6485,46.681,147700.0
2011-10-04 09:50:00,57.42,57.45,57.01,57.24,194100.0,46.6485,46.6729,46.3155,46.5023,194100.0
2011-10-04 10:00:00,57.25,57.48,57.0,57.09,324200.0,46.5104,46.6973,46.3073,46.3804,324200.0
2011-10-04 10:10:00,57.08,57.72,57.04,57.49,340900.0,46.3723,46.8923,46.3398,46.7054,340900.0
2011-10-04 10:20:00,57.5,57.5,56.93,57.24,155300.0,46.7135,46.7135,46.2505,46.5023,155300.0
2011-10-04 10:30:00,57.25,57.5,57.17,57.49,184000.0,46.5104,46.7135,46.4454,46.7054,184000.0
2011-10-04 10:40:00,57.49,57.93,57.43,57.91,170100.0,46.7054,47.0629,46.6567,47.0466,170100.0
2011-10-04 10:50:00,57.91,57.94,57.7,57.78,111500.0,47.0466,47.071,46.876,46.941,111500.0
2011-10-04 11:00:00,57.78,58.2,57.57,58.12,173100.0,46.941,47.2822,46.7704,47.2172,173100.0
2011-10-04 11:10:00,58.14,58.31,58.07,58.09,184500.0,47.2335,47.3716,47.1766,47.1929,184500.0
2011-10-04 11:20:00,58.08,58.1,57.7,57.77,176500.0,47.1847,47.201,46.876,46.9329,176500.0
2011-10-04 11:30:00,57.78,57.8,57.21,57.35,187600.0,46.941,46.9573,46.4779,46.5917,187600.0
2011-10-04 11:40:00,57.34,57.58,57.28,57.55,90300.0,46.5835,46.7785,46.5348,46.7542,90300.0
2011-10-04 11:50:00,57.57,57.83,57.51,57.7,125100.0,46.7704,46.9816,46.7217,46.876,125100.0
2011-10-04 12:00:00,57.68,58.22,57.68,58.1,160500.0,46.8598,47.2985,46.8598,47.201,160500.0
2011-10-04 12:10:00,58.05,58.21,57.97,58.09,137500.0,47.1604,47.2903,47.0954,47.1929,137500.0
2011-10-04 12:20:00,58.09,58.29,58.05,58.05,148600.0,47.1929,47.3553,47.1604,47.1604,148600.0
2011-10-04 12:30:00,58.05,58.31,58.04,58.11,104800.0,47.1604,47.3716,47.1522,47.2091,104800.0
2011-10-04 12:40:00,58.12,58.25,58.08,58.16,61300.0,47.2172,47.3228,47.1847,47.2497,61300.0
2011-10-04 12:50:00,58.16,58.16,57.87,57.92,215900.0,47.2497,47.2497,47.0141,47.0547,215900.0
2011-10-04 13:00:00,57.9,58.01,57.68,57.95,88000.0,47.0385,47.1279,46.8598,47.0791,88000.0
2011-10-04 13:10:00,57.93,57.96,57.62,57.72,75700.0,47.0629,47.0872,46.811,46.8923,75700.0
2011-10-04 13:20:00,57.71,57.75,57.61,57.67,60300.0,46.8841,46.9166,46.8029,46.8516,60300.0
2011-10-04 13:30:00,57.65,57.91,57.65,57.76,149000.0,46.8354,47.0466,46.8354,46.9248,149000.0
2011-10-04 13:40:00,57.75,57.76,57.51,57.73,147600.0,46.9166,46.9248,46.7217,46.9004,147600.0
2011-10-04 13:50:00,57.72,57.88,57.6,57.62,138500.0,46.8923,47.0223,46.7948,46.811,138500.0
2011-10-04 14:00:00,57.63,57.82,57.54,57.57,101300.0,46.8191,46.9735,46.746,46.7704,101300.0
2011-10-04 14:10:00,57.54,57.59,57.32,57.4,157300.0,46.746,46.7867,46.5673,46.6323,157300.0
2011-10-04 14:20:00,57.4,57.59,57.3,57.54,73300.0,46.6323,46.7867,46.5511,46.746,73300.0
2011-10-04 14:30:00,57.54,57.81,57.52,57.72,92600.0,46.746,46.9654,46.7298,46.8923,92600.0
2011-10-04 14:40:00,57.72,57.76,57.34,57.5,130400.0,46.8923,46.9248,46.5835,46.7135,130400.0
2011-10-04 14:50:00,57.51,57.51,57.12,57.23,161000.0,46.7217,46.7217,46.4048,46.4942,161000.0
2011-10-04 15:00:00,57.22,57.43,56.98,57.0,161400.0,46.4861,46.6567,46.2911,46.3073,161400.0
2011-10-04 15:10:00,57.01,57.25,56.9,57.2,150900.0,46.3155,46.5104,46.2261,46.4698,150900.0
2011-10-04 15:20:00,57.21,57.86,57.16,57.65,244500.0,46.4779,47.006,46.4373,46.8354,244500.0
2011-10-04 15:30:00,57.63,57.91,57.59,57.8,373200.0,46.8191,47.0466,46.7867,46.9573,373200.0
2011-10-04 15:40:00,57.79,58.59,57.7,58.51,422500.0,46.9491,47.5991,46.876,47.5341,422500.0
2011-10-04 15:50:00,58.5,59.23,58.39,59.13,636300.0,47.5259,48.119,47.4366,48.0378,636300.0
2011-10-05 09:30:00,58.9,59.29,58.65,59.21,267600.0,47.8509,48.1677,47.6478,48.1028,267600.0
2011-10-05 09:40:00,59.28,59.68,59.04,59.42,208600.0,48.1596,48.4846,47.9646,48.2734,208600.0
2011-10-05 09:50:00,59.5,59.6,58.98,59.2,86200.0,48.3384,48.4196,47.9159,48.0946,86200.0
2011-10-05 10:00:00,59.18,59.66,59.11,59.33,188300.0,48.0784,48.4683,48.0215,48.2002,188300.0
2011-10-05 10:10:00,59.36,59.36,59.02,59.07,120800.0,48.2246,48.2246,47.9484,47.989,120800.0
2011-10-05 10:20:00,59.08,59.41,59.02,59.08,123800.0,47.9971,48.2652,47.9484,47.9971,123800.0
2011-10-05 10:30:00,59.05,59.66,59.05,59.55,127500.0,47.9728,48.4683,47.9728,48.379,127500.0
2011-10-05 10:40:00,59.56,59.68,59.37,59.58,107600.0,48.3871,48.4846,48.2327,48.4033,107600.0
2011-10-05 10:50:00,59.58,59.9,59.5,59.87,196200.0,48.4033,48.6633,48.3384,48.6389,196200.0
2011-10-05 11:00:00,59.87,59.89,59.62,59.71,85500.0,48.6389,48.6552,48.4358,48.509,85500.0
2011-10-05 11:10:00,59.69,59.75,59.44,59.47,91800.0,48.4927,48.5415,48.2896,48.314,91800.0
2011-10-05 11:20:00,59.48,59.64,59.43,59.53,97300.0,48.3221,48.4521,48.2815,48.3627,97300.0
2011-10-05 11:30:00,59.54,59.7,59.52,59.65,62500.0,48.3709,48.5008,48.3546,48.4602,62500.0
2011-10-05 11:40:00,59.65,59.65,59.41,59.43,82400.0,48.4602,48.4602,48.2652,48.2815,82400.0
2011-10-05 11:50:00,59.44,59.56,59.4,59.46,132700.0,48.2896,48.3871,48.2571,48.3059,132700.0
2011-10-05 12:00:00,59.51,59.54,59.26,59.3,111800.0,48.3465,48.3709,48.1434,48.1759,111800.0
2011-10-05 12:10:00,59.32,59.39,59.0,59.02,117900.0,48.1921,48.249,47.9321,47.9484,117900.0
2011-10-05 12:20:00,59.02,59.09,58.95,58.99,98600.0,47.9484,48.0053,47.8915,47.924,98600.0
2011-10-05 12:30:00,58.98,58.99,58.83,58.83,86000.0,47.9159,47.924,47.794,47.794,86000.0
2011-10-05 12:40:00,58.85,58.97,58.73,58.77,128500.0,47.8103,47.9078,47.7128,47.7453,128500.0
2011-10-05 12:50:00,58.78,58.9,58.75,58.85,84800.0,47.7534,47.8509,47.729,47.8103,84800.0
2011-10-05 13:00:00,58.86,59.09,58.83,59.04,76200.0,47.8184,48.0053,47.794,47.9646,76200.0
2011-10-05 13:10:00,59.04,59.06,58.82,59.03,84500.0,47.9646,47.9809,47.7859,47.9565,84500.0
2011-10-05 13:20:00,59.04,59.24,59.03,59.17,125700.0,47.9646,48.1271,47.9565,48.0703,125700.0
2011-10-05 13:30:00,59.2,59.42,59.16,59.36,159800.0,48.0946,48.2734,48.0621,48.2246,159800.0
2011-10-05 13:40:00,59.37,59.5,59.33,59.45,96600.0,48.2327,48.3384,48.2002,48.2977,96600.0
2011-10-05 13:50:00,59.48,59.62,59.47,59.54,89000.0,48.3221,48.4358,48.314,48.3709,89000.0
2011-10-05 14:00:00,59.56,59.76,59.55,59.67,169000.0,48.3871,48.5496,48.379,48.4765,169000.0
2011-10-05 14:10:00,59.67,59.85,59.62,59.78,88700.0,48.4765,48.6227,48.4358,48.5658,88700.0
2011-10-05 14:20:00,59.77,59.87,59.66,59.68,69000.0,48.5577,48.6389,48.4683,48.4846,69000.0
2011-10-05 14:30:00,59.7,59.7,59.34,59.38,91600.0,48.5008,48.5008,48.2084,48.2409,91600.0
2011-10-05 14:40:00,59.38,59.67,59.38,59.66,56600.0,48.2409,48.4765,48.2409,48.4683,56600.0
2011-10-05 14:50:00,59.67,59.84,59.62,59.63,83300.0,48.4765,48.6146,48.4358,48.444,83300.0
2011-10-05 15:00:00,59.64,59.66,59.29,59.36,158400.0,48.4521,48.4683,48.1677,48.2246,158400.0
2011-10-05 15:10:00,59.36,59.67,59.33,59.64,110400.0,48.2246,48.4765,48.2002,48.4521,110400.0
2011-10-05 15:20:00,59.65,59.67,59.33,59.4,168000.0,48.4602,48.4765,48.2002,48.2571,168000.0
2011-10-05 15:30:00,59.4,60.04,59.4,59.98,449600.0,48.2571,48.7771,48.2571,48.7283,449600.0
2011-10-05 15:40:00,59.97,60.04,59.7,59.76,351900.0,48.7202,48.7771,48.5008,48.5496,351900.0
2011-10-05 15:50:00,59.76,60.02,59.75,59.94,381500.0,48.5496,48.7608,48.5415,48.6958,381500.0
2011-10-06 09:30:00,60.01,60.29,59.66,60.07,178400.0,48.7527,48.9802,48.4683,48.8014,178400.0
2011-10-06 09:40:00,60.09,60.19,59.6,59.61,101200.0,48.8177,48.8989,48.4196,48.4277,101200.0
2011-10-06 09:50:00,59.67,59.81,59.45,59.81,84400.0,48.4765,48.5902,48.2977,48.5902,84400.0
2011-10-06 10:00:00,59.8,59.9,59.59,59.84,144900.0,48.5821,48.6633,48.4115,48.6146,144900.0
2011-10-06 10:10:00,59.84,60.04,59.81,59.94,176900.0,48.6146,48.7771,48.5902,48.6958,176900.0
2011-10-06 10:20:00,59.94,60.37,59.94,60.16,146500.0,48.6958,49.0451,48.6958,48.8745,146500.0
2011-10-06 10:30:00,60.14,60.45,60.13,60.37,108000.0,48.8583,49.1101,48.8502,49.0451,108000.0
2011-10-06 10:40:00,60.39,60.78,60.32,60.46,256100.0,49.0614,49.3782,49.0045,49.1183,256100.0
2011-10-06 10:50:00,60.44,60.45,60.25,60.36,99600.0,49.102,49.1101,48.9477,49.037,99600.0
2011-10-06 11:00:00,60.36,60.57,60.28,60.55,61600.0,49.037,49.2076,48.972,49.1914,61600.0
2011-10-06 11:10:00,60.55,60.94,60.49,60.92,145300.0,49.1914,49.5082,49.1426,49.492,145300.0
2011-10-06 11:20:00,60.92,61.01,60.73,61.0,138100.0,49.492,49.5651,49.3376,49.557,138100.0
2011-10-06 11:30:00,61.0,61.25,60.96,61.21,241000.0,49.557,49.7601,49.5245,49.7276,241000.0
2011-10-06 11:40:00,61.2,61.43,61.12,61.4,194700.0,49.7194,49.9063,49.6545,49.8819,194700.0
2011-10-06 11:50:00,61.4,61.63,61.36,61.62,216700.0,49.8819,50.0688,49.8494,50.0607,216700.0
2011-10-06 12:00:00,61.61,61.73,61.48,61.49,112600.0,50.0525,50.15,49.9469,49.955,112600.0
2011-10-06 12:10:00,61.49,61.79,61.46,61.66,91100.0,49.955,50.1988,49.9307,50.0932,91100.0
2011-10-06 12:20:00,61.66,61.76,61.54,61.63,93700.0,50.0932,50.1744,49.9957,50.0688,93700.0
2011-10-06 12:30:00,61.62,61.75,61.53,61.58,79900.0,50.0607,50.1663,49.9875,50.0282,79900.0
2011-10-06 12:40:00,61.58,61.62,61.26,61.36,132800.0,50.0282,50.0607,49.7682,49.8494,132800.0
2011-10-06 12:50:00,61.36,61.44,61.27,61.35,55200.0,49.8494,49.9144,49.7763,49.8413,55200.0
2011-10-06 13:00:00,61.34,61.41,61.18,61.35,71400.0,49.8332,49.8901,49.7032,49.8413,71400.0
2011-10-06 13:10:00,61.32,61.41,61.26,61.31,52400.0,49.8169,49.8901,49.7682,49.8088,52400.0
2011-10-06 13:20:00,61.29,61.46,61.2,61.24,78900.0,49.7926,49.9307,49.7194,49.7519,78900.0
2011-10-06 13:30:00,61.24,61.34,61.05,61.12,72000.0,49.7519,49.8332,49.5976,49.6545,72000.0
2011-10-06 13:40:00,61.12,61.33,61.09,61.27,84800.0,49.6545,49.8251,49.6301,49.7763,84800.0
2011-10-06 13:50:00,61.27,61.44,61.27,61.39,60100.0,49.7763,49.9144,49.7763,49.8738,60100.0
2011-10-06 14:00:00,61.39,61.55,61.28,61.48,223200.0,49.8738,50.0038,49.7844,49.9469,223200.0
2011-10-06 14:10:00,61.48,61.55,61.42,61.52,115600.0,49.9469,50.0038,49.8982,49.9794,115600.0
2011-10-06 14:20:00,61.52,61.56,61.43,61.47,117800.0,49.9794,50.0119,49.9063,49.9388,117800.0
2011-10-06 14:30:00,61.48,61.51,61.28,61.32,77300.0,49.9469,49.9713,49.7844,49.8169,77300.0
2011-10-06 14:40:00,61.31,61.42,61.27,61.28,86100.0,49.8088,49.8982,49.7763,49.7844,86100.0
2011-10-06 14:50:00,61.29,61.34,61.18,61.23,74900.0,49.7926,49.8332,49.7032,49.7438,74900.0
2011-10-06 15:00:00,61.23,61.26,61.08,61.21,122800.0,49.7438,49.7682,49.622,49.7276,122800.0
2011-10-06 15:10:00,61.23,61.31,60.95,60.95,175100.0,49.7438,49.8088,49.5163,49.5163,175100.0
2011-10-06 15:20:00,60.95,61.14,60.9,60.98,175700.0,49.5163,49.6707,49.4757,49.5407,175700.0
2011-10-06 15:30:00,60.94,61.19,60.92,61.15,121300.0,49.5082,49.7113,49.492,49.6788,121300.0
2011-10-06 15:40:00,61.14,61.42,61.11,61.3,183700.0,49.6707,49.8982,49.6463,49.8007,183700.0
2011-10-06 15:50:00,61.3,61.56,61.3,61.48,394000.0,49.8007,50.0119,49.8007,49.9469,394000.0
2011-10-07 09:30:00,61.91,62.3,61.86,62.03,209700.0,50.2963,50.6131,50.2556,50.3937,209700.0
2011-10-07 09:40:00,62.05,62.29,61.83,62.18,198800.0,50.41,50.605,50.2313,50.5156,198800.0
2011-10-07 09:50:00,62.17,62.53,62.06,62.52,166900.0,50.5075,50.8,50.4181,50.7918,166900.0
2011-10-07 10:00:00,62.47,62.59,62.3,62.44,206400.0,50.7512,50.8487,50.6131,50.7268,206400.0
2011-10-07 10:10:00,62.48,62.82,62.32,62.73,90700.0,50.7593,51.0356,50.6293,50.9624,90700.0
2011-10-07 10:20:00,62.73,62.86,62.63,62.71,106400.0,50.9624,51.068,50.8812,50.9462,106400.0
2011-10-07 10:30:00,62.7,62.89,62.65,62.79,139800.0,50.9381,51.0924,50.8974,51.0112,139800.0
2011-10-07 10:40:00,62.79,62.96,62.42,62.44,195200.0,51.0112,51.1493,50.7106,50.7268,195200.0
2011-10-07 10:50:00,62.45,62.55,62.25,62.27,143400.0,50.735,50.8162,50.5725,50.5887,143400.0
2011-10-07 11:00:00,62.27,62.28,62.08,62.13,60600.0,50.5887,50.5969,50.4344,50.475,60600.0
2011-10-07 11:10:00,62.13,62.14,61.89,62.01,65200.0,50.475,50.4831,50.28,50.3775,65200.0
2011-10-07 11:20:00,61.99,62.33,61.84,62.29,83200.0,50.3613,50.6375,50.2394,50.605,83200.0
2011-10-07 11:30:00,62.32,62.5,62.3,62.43,172100.0,50.6293,50.7756,50.6131,50.7187,172100.0
2011-10-07 11:40:00,62.44,62.57,62.39,62.41,102800.0,50.7268,50.8325,50.6862,50.7025,102800.0
2011-10-07 11:50:00,62.41,62.54,62.36,62.48,104000.0,50.7025,50.8081,50.6618,50.7593,104000.0
2011-10-07 12:00:00,62.5,62.65,62.22,62.56,225500.0,50.7756,50.8974,50.5481,50.8243,225500.0
2011-10-07 12:10:00,62.55,62.6,61.96,61.97,170900.0,50.8162,50.8568,50.3369,50.345,170900.0
2011-10-07 12:20:00,62.0,62.29,61.9,62.12,207200.0,50.3694,50.605,50.2881,50.4669,207200.0
2011-10-07 12:30:00,62.14,62.36,61.92,62.11,108000.0,50.4831,50.6618,50.3044,50.4587,108000.0
2011-10-07 12:40:00,62.14,62.19,61.97,62.02,210500.0,50.4831,50.5237,50.345,50.3856,210500.0
2011-10-07 12:50:00,62.02,62.02,61.55,61.57,197000.0,50.3856,50.3856,50.0038,50.02,197000.0
2011-10-07 13:00:00,61.58,61.76,61.43,61.48,96300.0,50.0282,50.1744,49.9063,49.9469,96300.0
2011-10-07 13:10:00,61.5,61.74,61.49,61.64,57300.0,49.9632,50.1582,49.955,50.0769,57300.0
2011-10-07 13:20:00,61.65,61.82,61.58,61.68,70800.0,50.085,50.2231,50.0282,50.1094,70800.0
2011-10-07 13:30:00,61.69,61.7,61.5,61.54,33600.0,50.1175,50.1257,49.9632,49.9957,33600.0
2011-10-07 13:40:00,61.55,61.75,61.45,61.74,44100.0,50.0038,50.1663,49.9226,50.1582,44100.0
2011-10-07 13:50:00,61.72,61.97,61.7,61.94,35200.0,50.1419,50.345,50.1257,50.3206,35200.0
2011-10-07 14:00:00,61.95,62.12,61.9,61.98,56300.0,50.3288,50.4669,50.2881,50.3531,56300.0
2011-10-07 14:10:00,62.0,62.08,61.85,62.04,34300.0,50.3694,50.4344,50.2475,50.4019,34300.0
2011-10-07 14:20:00,62.08,62.34,62.07,62.11,88900.0,50.4344,50.6456,50.4262,50.4587,88900.0
2011-10-07 14:30:00,62.1,62.27,62.02,62.15,57500.0,50.4506,50.5887,50.3856,50.4912,57500.0
2011-10-07 14:40:00,62.14,62.16,61.88,61.96,60300.0,50.4831,50.4994,50.2719,50.3369,60300.0
2011-10-07 14:50:00,61.98,62.16,61.91,62.12,54200.0,50.3531,50.4994,50.2963,50.4669,54200.0
2011-10-07 15:00:00,62.12,62.24,61.96,62.21,54200.0,50.4669,50.5644,50.3369,50.54,54200.0
2011-10-07 15:10:00,62.19,62.48,62.11,62.39,72800.0,50.5237,50.7593,50.4587,50.6862,72800.0
2011-10-07 15:20:00,62.4,62.57,62.4,62.5,295700.0,50.6943,50.8325,50.6943,50.7756,295700.0
2011-10-07 15:30:00,62.49,62.52,62.24,62.25,221300.0,50.7675,50.7918,50.5644,50.5725,221300.0
2011-10-07 15:40:00,62.28,62.37,62.07,62.16,235900.0,50.5969,50.67,50.4262,50.4994,235900.0
2011-10-07 15:50:00,62.16,62.18,61.66,61.8,393500.0,50.4994,50.5156,50.0932,50.2069,393500.0
2011-10-10 09:30:00,62.8,63.54,62.75,63.5,186100.0,51.0193,51.6205,50.9787,51.588,186100.0
2011-10-10 09:40:00,63.53,63.59,63.32,63.58,171700.0,51.6124,51.6611,51.4418,51.653,171700.0
2011-10-10 09:50:00,63.58,63.75,63.58,63.69,123600.0,51.653,51.7911,51.653,51.7423,123600.0
2011-10-10 10:00:00,63.69,63.72,63.45,63.51,224100.0,51.7423,51.7667,51.5474,51.5961,224100.0
2011-10-10 10:10:00,63.52,63.85,63.52,63.84,142900.0,51.6042,51.8723,51.6042,51.8642,142900.0
2011-10-10 10:20:00,63.84,63.95,63.82,63.85,104000.0,51.8642,51.9536,51.848,51.8723,104000.0
2011-10-10 10:30:00,63.84,64.0,63.8,63.98,140200.0,51.8642,51.9942,51.8317,51.9779,140200.0
2011-10-10 10:40:00,63.97,64.05,63.83,63.95,163600.0,51.9698,52.0348,51.8561,51.9536,163600.0
2011-10-10 10:50:00,63.94,63.97,63.8,63.96,74000.0,51.9455,51.9698,51.8317,51.9617,74000.0
2011-10-10 11:00:00,63.95,64.09,63.9,64.06,97900.0,51.9536,52.0673,51.913,52.0429,97900.0
2011-10-10 11:10:00,64.05,64.09,63.87,63.94,86900.0,52.0348,52.0673,51.8886,51.9455,86900.0
2011-10-10 11:20:00,63.94,64.04,63.84,64.04,71200.0,51.9455,52.0267,51.8642,52.0267,71200.0
2011-10-10 11:30:00,64.05,64.09,63.93,64.05,53500.0,52.0348,52.0673,51.9373,52.0348,53500.0
2011-10-10 11:40:00,64.05,64.06,63.83,63.83,91300.0,52.0348,52.0429,51.8561,51.8561,91300.0
2011-10-10 11:50:00,63.85,64.08,63.85,64.08,100700.0,51.8723,52.0592,51.8723,52.0592,100700.0
2011-10-10 12:00:00,64.07,64.19,64.04,64.12,79000.0,52.0511,52.1486,52.0267,52.0917,79000.0
2011-10-10 12:10:00,64.13,64.18,64.03,64.09,62700.0,52.0998,52.1404,52.0186,52.0673,62700.0
2011-10-10 12:20:00,64.09,64.1,63.98,64.05,58300.0,52.0673,52.0754,51.9779,52.0348,58300.0
2011-10-10 12:30:00,64.05,64.1,63.9,63.95,65600.0,52.0348,52.0754,51.913,51.9536,65600.0
2011-10-10 12:40:00,63.94,64.0,63.9,63.99,42400.0,51.9455,51.9942,51.913,51.9861,42400.0
2011-10-10 12:50:00,64.0,64.0,63.9,63.96,63300.0,51.9942,51.9942,51.913,51.9617,63300.0
2011-10-10 13:00:00,63.96,64.09,63.9,64.09,61100.0,51.9617,52.0673,51.913,52.0673,61100.0
2011-10-10 13:10:00,64.07,64.09,63.96,64.06,41700.0,52.0511,52.0673,51.9617,52.0429,41700.0
2011-10-10 13:20:00,64.04,64.1,63.96,63.97,65800.0,52.0267,52.0754,51.9617,51.9698,65800.0
2011-10-10 13:30:00,63.96,63.98,63.85,63.9,53700.0,51.9617,51.9779,51.8723,51.913,53700.0
2011-10-10 13:40:00,63.91,63.96,63.84,63.9,41500.0,51.9211,51.9617,51.8642,51.913,41500.0
2011-10-10 13:50:00,63.9,63.9,63.71,63.75,45200.0,51.913,51.913,51.7586,51.7911,45200.0
2011-10-10 14:00:00,63.74,63.75,63.5,63.53,135500.0,51.783,51.7911,51.588,51.6124,135500.0
2011-10-10 14:10:00,63.54,63.6,63.52,63.55,84600.0,51.6205,51.6692,51.6042,51.6286,84600.0
2011-10-10 14:20:00,63.55,63.82,63.52,63.62,88900.0,51.6286,51.848,51.6042,51.6855,88900.0
2011-10-10 14:30:00,63.62,63.69,63.5,63.5,89400.0,51.6855,51.7423,51.588,51.588,89400.0
2011-10-10 14:40:00,63.53,63.55,63.38,63.4,102600.0,51.6124,51.6286,51.4905,51.5068,102600.0
2011-10-10 14:50:00,63.4,63.53,63.4,63.47,63900.0,51.5068,51.6124,51.5068,51.5636,63900.0
2011-10-10 15:00:00,63.45,63.55,63.36,63.41,70000.0,51.5474,51.6286,51.4743,51.5149,70000.0
2011-10-10 15:10:00,63.4,63.46,63.22,63.46,110000.0,51.5068,51.5555,51.3605,51.5555,110000.0
2011-10-10 15:20:00,63.45,63.45,63.2,63.31,112800.0,51.5474,51.5474,51.3443,51.4336,112800.0
2011-10-10 15:30:00,63.3,63.55,63.19,63.52,198600.0,51.4255,51.6286,51.3361,51.6042,198600.0
2011-10-10 15:40:00,63.52,63.75,63.37,63.75,194800.0,51.6042,51.7911,51.4824,51.7911,194800.0
2011-10-10 15:50:00,63.74,64.04,63.73,64.02,476200.0,51.783,52.0267,51.7748,52.0104,476200.0
2011-10-11 09:30:00,63.66,63.96,63.5,63.7,129300.0,51.718,51.9617,51.588,51.7505,129300.0
2011-10-11 09:40:00,63.76,63.94,63.6,63.9,88300.0,51.7992,51.9455,51.6692,51.913,88300.0
2011-10-11 09:50:00,63.92,63.96,63.78,63.95,117600.0,51.9292,51.9617,51.8155,51.9536,117600.0
2011-10-11 10:00:00,63.92,63.92,63.5,63.74,108200.0,51.9292,51.9292,51.588,51.783,108200.0
2011-10-11 10:10:00,63.75,63.91,63.7,63.84,104000.0,51.7911,51.9211,51.7505,51.8642,104000.0
2011-10-11 10:20:00,63.85,64.05,63.67,64.03,60200.0,51.8723,52.0348,51.7261,52.0186,60200.0
2011-10-11 10:30:00,64.02,64.13,63.93,64.1,61700.0,52.0104,52.0998,51.9373,52.0754,61700.0
2011-10-11 10:40:00,64.09,64.25,64.04,64.13,70000.0,52.0673,52.1973,52.0267,52.0998,70000.0
2011-10-11 10:50:00,64.13,64.18,63.81,63.89,71700.0,52.0998,52.1404,51.8398,51.9048,71700.0
2011-10-11 11:00:00,63.88,63.98,63.8,63.89,55000.0,51.8967,51.9779,51.8317,51.9048,55000.0
2011-10-11 11:10:00,63.89,63.95,63.81,63.91,71500.0,51.9048,51.9536,51.8398,51.9211,71500.0
2011-10-11 11:20:00,63.9,63.93,63.84,63.89,69000.0,51.913,51.9373,51.8642,51.9048,69000.0
2011-10-11 11:30:00,63.86,64.0,63.86,63.93,55600.0,51.8805,51.9942,51.8805,51.9373,55600.0
2011-10-11 11:40:00,63.93,64.1,63.89,64.0,55000.0,51.9373,52.0754,51.9048,51.9942,55000.0
2011-10-11 11:50:00,63.98,64.13,63.93,64.07,38600.0,51.9779,52.0998,51.9373,52.0511,38600.0
2011-10-11 12:00:00,64.09,64.15,63.93,64.1,82200.0,52.0673,52.1161,51.9373,52.0754,82200.0
2011-10-11 12:10:00,64.12,64.17,64.01,64.04,33000.0,52.0917,52.1323,52.0023,52.0267,33000.0
2011-10-11 12:20:00,64.05,64.07,63.96,64.02,42200.0,52.0348,52.0511,51.9617,52.0104,42200.0
2011-10-11 12:30:00,64.02,64.06,63.75,63.76,37800.0,52.0104,52.0429,51.7911,51.7992,37800.0
2011-10-11 12:40:00,63.76,63.83,63.71,63.74,46500.0,51.7992,51.8561,51.7586,51.783,46500.0
2011-10-11 12:50:00,63.75,63.92,63.75,63.92,36500.0,51.7911,51.9292,51.7911,51.9292,36500.0
2011-10-11 13:00:00,63.91,63.96,63.75,63.85,39500.0,51.9211,51.9617,51.7911,51.8723,39500.0
2011-10-11 13:10:00,63.86,63.94,63.71,63.91,64200.0,51.8805,51.9455,51.7586,51.9211,64200.0
2011-10-11 13:20:00,63.91,64.07,63.9,64.03,39900.0,51.9211,52.0511,51.913,52.0186,39900.0
2011-10-11 13:30:00,64.03,64.06,63.92,63.98,35300.0,52.0186,52.0429,51.9292,51.9779,35300.0
2011-10-11 13:40:00,63.97,63.97,63.81,63.85,43000.0,51.9698,51.9698,51.8398,51.8723,43000.0
2011-10-11 13:50:00,63.85,64.07,63.85,64.07,50400.0,51.8723,52.0511,51.8723,52.0511,50400.0
2011-10-11 14:00:00,64.08,64.1,63.89,63.92,37800.0,52.0592,52.0754,51.9048,51.9292,37800.0
2011-10-11 14:10:00,63.93,64.03,63.86,63.98,35700.0,51.9373,52.0186,51.8805,51.9779,35700.0
2011-10-11 14:20:00,63.98,64.01,63.7,63.73,65100.0,51.9779,52.0023,51.7505,51.7748,65100.0
2011-10-11 14:30:00,63.73,63.8,63.66,63.69,79700.0,51.7748,51.8317,51.718,51.7423,79700.0
2011-10-11 14:40:00,63.69,63.8,63.67,63.75,51800.0,51.7423,51.8317,51.7261,51.7911,51800.0
2011-10-11 14:50:00,63.76,63.91,63.74,63.91,46400.0,51.7992,51.9211,51.783,51.9211,46400.0
2011-10-11 15:00:00,63.93,64.18,63.93,64.12,101300.0,51.9373,52.1404,51.9373,52.0917,101300.0
2011-10-11 15:10:00,64.11,64.17,64.0,64.04,81300.0,52.0836,52.1323,51.9942,52.0267,81300.0
2011-10-11 15:20:00,64.03,64.08,63.89,63.92,102400.0,52.0186,52.0592,51.9048,51.9292,102400.0
2011-10-11 15:30:00,63.93,64.25,63.93,64.11,150500.0,51.9373,52.1973,51.9373,52.0836,150500.0
2011-10-11 15:40:00,64.12,64.21,63.98,64.09,149500.0,52.0917,52.1648,51.9779,52.0673,149500.0
2011-10-11 15:50:00,64.09,64.09,63.86,63.97,288000.0,52.0673,52.0673,51.8805,51.9698,288000.0
2011-10-12 09:30:00,64.46,64.53,64.13,64.26,114200.0,52.3679,52.4248,52.0998,52.2054,114200.0
2011-10-12 09:40:00,64.28,64.56,64.2,64.36,58100.0,52.2217,52.4491,52.1567,52.2867,58100.0
2011-10-12 09:50:00,64.36,64.69,64.35,64.69,114900.0,52.2867,52.5548,52.2785,52.5548,114900.0
2011-10-12 10:00:00,64.68,64.79,64.42,64.77,112200.0,52.5466,52.636,52.3354,52.6198,112200.0
2011-10-12 10:10:00,64.76,65.0,64.75,64.99,124200.0,52.6116,52.8066,52.6035,52.7985,124200.0
2011-10-12 10:20:00,64.98,65.0,64.88,64.98,89100.0,52.7904,52.8066,52.7091,52.7904,89100.0
2011-10-12 10:30:00,64.98,65.19,64.95,65.18,161900.0,52.7904,52.961,52.766,52.9528,161900.0
2011-10-12 10:40:00,65.18,65.23,64.82,64.86,137500.0,52.9528,52.9935,52.6604,52.6929,137500.0
2011-10-12 10:50:00,64.85,64.86,64.52,64.59,76600.0,52.6847,52.6929,52.4166,52.4735,76600.0
2011-10-12 11:00:00,64.58,64.71,64.56,64.68,78400.0,52.4654,52.571,52.4491,52.5466,78400.0
2011-10-12 11:10:00,64.69,64.8,64.63,64.74,49600.0,52.5548,52.6441,52.506,52.5954,49600.0
2011-10-12 11:20:00,64.74,64.84,64.64,64.64,51700.0,52.5954,52.6766,52.5141,52.5141,51700.0
2011-10-12 11:30:00,64.64,64.87,64.62,64.86,82600.0,52.5141,52.701,52.4979,52.6929,82600.0
2011-10-12 11:40:00,64.87,64.95,64.76,64.84,79900.0,52.701,52.766,52.6116,52.6766,79900.0
2011-10-12 11:50:00,64.81,64.81,64.61,64.63,101700.0,52.6522,52.6522,52.4898,52.506,101700.0
2011-10-12 12:00:00,64.64,64.72,64.64,64.66,67500.0,52.5141,52.5791,52.5141,52.5304,67500.0
2011-10-12 12:10:00,64.67,64.72,64.58,64.59,59000.0,52.5385,52.5791,52.4654,52.4735,59000.0
2011-10-12 12:20:00,64.6,64.66,64.58,64.64,51200.0,52.4816,52.5304,52.4654,52.5141,51200.0
2011-10-12 12:30:00,64.64,64.69,64.58,64.62,59900.0,52.5141,52.5548,52.4654,52.4979,59900.0
2011-10-12 12:40:00,64.62,64.65,64.55,64.61,40700.0,52.4979,52.5223,52.441,52.4898,40700.0
2011-10-12 12:50:00,64.61,64.83,64.58,64.8,116700.0,52.4898,52.6685,52.4654,52.6441,116700.0
2011-10-12 13:00:00,64.82,64.93,64.79,64.85,64300.0,52.6604,52.7497,52.636,52.6847,64300.0
2011-10-12 13:10:00,64.84,64.87,64.67,64.69,86200.0,52.6766,52.701,52.5385,52.5548,86200.0
2011-10-12 13:20:00,64.7,64.78,64.65,64.73,56300.0,52.5629,52.6279,52.5223,52.5873,56300.0
2011-10-12 13:30:00,64.74,64.94,64.74,64.89,115600.0,52.5954,52.7579,52.5954,52.7172,115600.0
2011-10-12 13:40:00,64.89,64.98,64.8,64.81,78500.0,52.7172,52.7904,52.6441,52.6522,78500.0
2011-10-12 13:50:00,64.81,64.9,64.77,64.78,76100.0,52.6522,52.7254,52.6198,52.6279,76100.0
2011-10-12 14:00:00,64.8,65.02,64.72,65.02,125900.0,52.6441,52.8229,52.5791,52.8229,125900.0
2011-10-12 14:10:00,65.01,65.03,64.78,64.78,136500.0,52.8147,52.831,52.6279,52.6279,136500.0
2011-10-12 14:20:00,64.77,64.8,64.62,64.75,155900.0,52.6198,52.6441,52.4979,52.6035,155900.0
2011-10-12 14:30:00,64.75,65.01,64.75,64.92,157000.0,52.6035,52.8147,52.6035,52.7416,157000.0
2011-10-12 14:40:00,64.93,64.96,64.84,64.86,125700.0,52.7497,52.7741,52.6766,52.6929,125700.0
2011-10-12 14:50:00,64.88,64.91,64.6,64.65,123400.0,52.7091,52.7335,52.4816,52.5223,123400.0
2011-10-12 15:00:00,64.65,64.75,64.6,64.71,100500.0,52.5223,52.6035,52.4816,52.571,100500.0
2011-10-12 15:10:00,64.71,64.82,64.43,64.45,222600.0,52.571,52.6604,52.3435,52.3598,222600.0
2011-10-12 15:20:00,64.45,64.52,64.31,64.49,186800.0,52.3598,52.4166,52.246,52.3923,186800.0
2011-10-12 15:30:00,64.48,64.69,64.45,64.62,184200.0,52.3842,52.5548,52.3598,52.4979,184200.0
2011-10-12 15:40:00,64.62,64.67,64.16,64.24,247200.0,52.4979,52.5385,52.1242,52.1892,247200.0
2011-10-12 15:50:00,64.24,64.41,64.22,64.23,492600.0,52.1892,52.3273,52.1729,52.181,492600.0
2011-10-13 09:30:00,63.77,64.09,63.64,63.87,92900.0,51.8073,52.0673,51.7017,51.8886,92900.0
2011-10-13 09:40:00,63.85,63.9,63.72,63.83,59900.0,51.8723,51.913,51.7667,51.8561,59900.0
2011-10-13 09:50:00,63.8,63.8,63.53,63.59,92700.0,51.8317,51.8317,51.6124,51.6611,92700.0
2011-10-13 10:00:00,63.56,63.59,63.34,63.49,138600.0,51.6367,51.6611,51.458,51.5799,138600.0
2011-10-13 10:10:00,63.49,63.72,63.39,63.39,112800.0,51.5799,51.7667,51.4986,51.4986,112800.0
2011-10-13 10:20:00,63.39,63.59,63.39,63.46,50700.0,51.4986,51.6611,51.4986,51.5555,50700.0
2011-10-13 10:30:00,63.46,63.58,63.44,63.46,46300.0,51.5555,51.653,51.5392,51.5555,46300.0
2011-10-13 10:40:00,63.47,63.51,63.29,63.31,44400.0,51.5636,51.5961,51.4174,51.4336,44400.0
2011-10-13 10:50:00,63.34,63.42,63.1,63.1,48100.0,51.458,51.523,51.263,51.263,48100.0
2011-10-13 11:00:00,63.1,63.35,63.07,63.27,71100.0,51.263,51.4661,51.2387,51.4011,71100.0
2011-10-13 11:10:00,63.26,63.4,63.05,63.07,50600.0,51.393,51.5068,51.2224,51.2387,50600.0
2011-10-13 11:20:00,63.07,63.27,63.07,63.15,44500.0,51.2387,51.4011,51.2387,51.3036,44500.0
2011-10-13 11:30:00,63.15,63.36,63.14,63.28,33200.0,51.3036,51.4743,51.2955,51.4093,33200.0
2011-10-13 11:40:00,63.27,63.42,63.18,63.3,32500.0,51.4011,51.523,51.328,51.4255,32500.0
2011-10-13 11:50:00,63.29,63.4,63.23,63.32,36100.0,51.4174,51.5068,51.3686,51.4418,36100.0
2011-10-13 12:00:00,63.33,63.41,63.26,63.27,25900.0,51.4499,51.5149,51.393,51.4011,25900.0
2011-10-13 12:10:00,63.29,63.32,63.12,63.26,28000.0,51.4174,51.4418,51.2793,51.393,28000.0
2011-10-13 12:20:00,63.27,63.35,63.25,63.27,22500.0,51.4011,51.4661,51.3849,51.4011,22500.0
2011-10-13 12:30:00,63.26,63.29,63.12,63.29,29400.0,51.393,51.4174,51.2793,51.4174,29400.0
2011-10-13 12:40:00,63.31,63.36,63.23,63.33,53300.0,51.4336,51.4743,51.3686,51.4499,53300.0
2011-10-13 12:50:00,63.33,63.5,63.33,63.46,19300.0,51.4499,51.588,51.4499,51.5555,19300.0
2011-10-13 13:00:00,63.48,63.56,63.33,63.49,63300.0,51.5717,51.6367,51.4499,51.5799,63300.0
2011-10-13 13:10:00,63.49,63.53,63.45,63.48,96700.0,51.5799,51.6124,51.5474,51.5717,96700.0
2011-10-13 13:20:00,63.47,63.55,63.45,63.49,71700.0,51.5636,51.6286,51.5474,51.5799,71700.0
2011-10-13 13:30:00,63.48,63.6,63.47,63.48,66300.0,51.5717,51.6692,51.5636,51.5717,66300.0
2011-10-13 13:40:00,63.48,63.69,63.46,63.63,67800.0,51.5717,51.7423,51.5555,51.6936,67800.0
2011-10-13 13:50:00,63.63,63.64,63.41,63.46,28000.0,51.6936,51.7017,51.5149,51.5555,28000.0
2011-10-13 14:00:00,63.48,63.51,63.39,63.48,32900.0,51.5717,51.5961,51.4986,51.5717,32900.0
2011-10-13 14:10:00,63.49,63.5,63.37,63.48,21600.0,51.5799,51.588,51.4824,51.5717,21600.0
2011-10-13 14:20:00,63.47,63.53,63.31,63.42,62900.0,51.5636,51.6124,51.4336,51.523,62900.0
2011-10-13 14:30:00,63.42,63.47,63.33,63.36,51000.0,51.523,51.5636,51.4499,51.4743,51000.0
2011-10-13 14:40:00,63.36,63.54,63.29,63.49,106600.0,51.4743,51.6205,51.4174,51.5799,106600.0
2011-10-13 14:50:00,63.49,63.54,63.44,63.48,93800.0,51.5799,51.6205,51.5392,51.5717,93800.0
2011-10-13 15:00:00,63.48,63.71,63.47,63.71,78800.0,51.5717,51.7586,51.5636,51.7586,78800.0
2011-10-13 15:10:00,63.7,63.75,63.59,63.71,80600.0,51.7505,51.7911,51.6611,51.7586,80600.0
2011-10-13 15:20:00,63.7,63.7,63.38,63.41,114300.0,51.7505,51.7505,51.4905,51.5149,114300.0
2011-10-13 15:30:00,63.41,63.47,63.24,63.26,165300.0,51.5149,51.5636,51.3768,51.393,165300.0
2011-10-13 15:40:00,63.26,63.48,63.24,63.39,169600.0,51.393,51.5717,51.3768,51.4986,169600.0
2011-10-13 15:50:00,63.39,63.56,63.39,63.52,364500.0,51.4986,51.6367,51.4986,51.6042,364500.0
2011-10-14 09:30:00,63.97,64.28,63.77,64.19,210100.0,51.9698,52.2217,51.8073,52.1486,210100.0
2011-10-14 09:40:00,64.22,64.25,63.96,64.08,87200.0,52.1729,52.1973,51.9617,52.0592,87200.0
2011-10-14 09:50:00,64.1,64.19,63.85,64.04,81100.0,52.0754,52.1486,51.8723,52.0267,81100.0
2011-10-14 10:00:00,64.04,64.04,63.86,63.95,82100.0,52.0267,52.0267,51.8805,51.9536,82100.0
2011-10-14 10:10:00,63.95,64.01,63.78,63.82,70900.0,51.9536,52.0023,51.8155,51.848,70900.0
2011-10-14 10:20:00,63.83,63.93,63.8,63.82,46100.0,51.8561,51.9373,51.8317,51.848,46100.0
2011-10-14 10:30:00,63.83,63.94,63.73,63.88,71000.0,51.8561,51.9455,51.7748,51.8967,71000.0
2011-10-14 10:40:00,63.88,64.0,63.82,63.97,58500.0,51.8967,51.9942,51.848,51.9698,58500.0
2011-10-14 10:50:00,63.97,64.02,63.81,63.92,66900.0,51.9698,52.0104,51.8398,51.9292,66900.0
2011-10-14 11:00:00,63.93,64.0,63.77,63.81,55700.0,51.9373,51.9942,51.8073,51.8398,55700.0
2011-10-14 11:10:00,63.83,63.85,63.64,63.7,53800.0,51.8561,51.8723,51.7017,51.7505,53800.0
2011-10-14 11:20:00,63.71,63.71,63.41,63.49,94700.0,51.7586,51.7586,51.5149,51.5799,94700.0
2011-10-14 11:30:00,63.48,63.76,63.45,63.62,69600.0,51.5717,51.7992,51.5474,51.6855,69600.0
2011-10-14 11:40:00,63.64,63.79,63.62,63.74,32400.0,51.7017,51.8236,51.6855,51.783,32400.0
2011-10-14 11:50:00,63.73,63.8,63.66,63.66,31500.0,51.7748,51.8317,51.718,51.718,31500.0
2011-10-14 12:00:00,63.65,63.66,63.58,63.66,23400.0,51.7099,51.718,51.653,51.718,23400.0
2011-10-14 12:10:00,63.66,63.72,63.55,63.55,21100.0,51.718,51.7667,51.6286,51.6286,21100.0
2011-10-14 12:20:00,63.53,63.74,63.53,63.7,18900.0,51.6124,51.783,51.6124,51.7505,18900.0
2011-10-14 12:30:00,63.7,63.81,63.69,63.75,29300.0,51.7505,51.8398,51.7423,51.7911,29300.0
2011-10-14 12:40:00,63.76,63.81,63.73,63.78,25900.0,51.7992,51.8398,51.7748,51.8155,25900.0
2011-10-14 12:50:00,63.79,63.84,63.75,63.83,28400.0,51.8236,51.8642,51.7911,51.8561,28400.0
2011-10-14 13:00:00,63.82,64.01,63.82,63.98,61300.0,51.848,52.0023,51.848,51.9779,61300.0
2011-10-14 13:10:00,63.97,64.02,63.91,64.0,54900.0,51.9698,52.0104,51.9211,51.9942,54900.0
2011-10-14 13:20:00,64.0,64.02,63.97,63.98,61100.0,51.9942,52.0104,51.9698,51.9779,61100.0
2011-10-14 13:30:00,63.97,64.0,63.94,63.96,31700.0,51.9698,51.9942,51.9455,51.9617,31700.0
2011-10-14 13:40:00,63.96,64.0,63.92,63.98,20000.0,51.9617,51.9942,51.9292,51.9779,20000.0
2011-10-14 13:50:00,63.98,64.03,63.93,63.97,58600.0,51.9779,52.0186,51.9373,51.9698,58600.0
2011-10-14 14:00:00,63.96,64.03,63.93,63.96,65900.0,51.9617,52.0186,51.9373,51.9617,65900.0
2011-10-14 14:10:00,63.95,64.0,63.91,64.0,35600.0,51.9536,51.9942,51.9211,51.9942,35600.0
2011-10-14 14:20:00,64.0,64.03,63.97,64.0,38300.0,51.9942,52.0186,51.9698,51.9942,38300.0
2011-10-14 14:30:00,64.0,64.02,63.9,63.92,34400.0,51.9942,52.0104,51.913,51.9292,34400.0
2011-10-14 14:40:00,63.92,63.92,63.83,63.84,29200.0,51.9292,51.9292,51.8561,51.8642,29200.0
2011-10-14 14:50:00,63.84,63.99,63.78,63.99,68100.0,51.8642,51.9861,51.8155,51.9861,68100.0
2011-10-14 15:00:00,63.98,64.07,63.95,63.97,66700.0,51.9779,52.0511,51.9536,51.9698,66700.0
2011-10-14 15:10:00,63.98,63.99,63.87,63.96,37100.0,51.9779,51.9861,51.8886,51.9617,37100.0
2011-10-14 15:20:00,63.97,64.02,63.93,63.96,60500.0,51.9698,52.0104,51.9373,51.9617,60500.0
2011-10-14 15:30:00,63.95,64.1,63.92,63.92,116100.0,51.9536,52.0754,51.9292,51.9292,116100.0
2011-10-14 15:40:00,63.91,63.99,63.71,63.78,144400.0,51.9211,51.9861,51.7586,51.8155,144400.0
2011-10-14 15:50:00,63.78,63.99,63.74,63.98,616900.0,51.8155,51.9861,51.783,51.9779,616900.0
2011-10-17 09:30:00,63.34,63.41,62.8,62.87,172700.0,51.458,51.5149,51.0193,51.0762,172700.0
2011-10-17 09:40:00,62.87,63.51,62.85,63.39,93700.0,51.0762,51.5961,51.0599,51.4986,93700.0
2011-10-17 09:50:00,63.37,63.41,63.14,63.14,135100.0,51.4824,51.5149,51.2955,51.2955,135100.0
2011-10-17 10:00:00,63.12,63.13,62.57,62.71,175600.0,51.2793,51.2874,50.8325,50.9462,175600.0
2011-10-17 10:10:00,62.71,62.83,62.69,62.77,70500.0,50.9462,51.0437,50.9299,50.9949,70500.0
2011-10-17 10:20:00,62.78,62.81,62.53,62.53,54800.0,51.0031,51.0274,50.8,50.8,54800.0
2011-10-17 10:30:00,62.52,62.71,62.5,62.64,115700.0,50.7918,50.9462,50.7756,50.8893,115700.0
2011-10-17 10:40:00,62.63,62.66,62.53,62.54,83900.0,50.8812,50.9056,50.8,50.8081,83900.0
2011-10-17 10:50:00,62.53,62.61,62.44,62.55,101800.0,50.8,50.8649,50.7268,50.8162,101800.0
2011-10-17 11:00:00,62.54,62.65,62.46,62.65,93900.0,50.8081,50.8974,50.7431,50.8974,93900.0
2011-10-17 11:10:00,62.64,62.68,62.57,62.58,80900.0,50.8893,50.9218,50.8325,50.8406,80900.0
2011-10-17 11:20:00,62.59,62.68,62.58,62.63,92100.0,50.8487,50.9218,50.8406,50.8812,92100.0
2011-10-17 11:30:00,62.63,62.63,62.51,62.55,52900.0,50.8812,50.8812,50.7837,50.8162,52900.0
2011-10-17 11:40:00,62.54,62.54,62.31,62.32,71400.0,50.8081,50.8081,50.6212,50.6293,71400.0
2011-10-17 11:50:00,62.32,62.46,62.3,62.39,71800.0,50.6293,50.7431,50.6131,50.6862,71800.0
2011-10-17 12:00:00,62.38,62.48,62.37,62.39,40800.0,50.6781,50.7593,50.67,50.6862,40800.0
2011-10-17 12:10:00,62.38,62.59,62.32,62.56,48800.0,50.6781,50.8487,50.6293,50.8243,48800.0
2011-10-17 12:20:00,62.57,62.66,62.48,62.65,45200.0,50.8325,50.9056,50.7593,50.8974,45200.0
2011-10-17 12:30:00,62.64,62.68,62.56,62.62,45600.0,50.8893,50.9218,50.8243,50.8731,45600.0
2011-10-17 12:40:00,62.62,62.7,62.45,62.49,81100.0,50.8731,50.9381,50.735,50.7675,81100.0
2011-10-17 12:50:00,62.49,62.55,62.33,62.33,68000.0,50.7675,50.8162,50.6375,50.6375,68000.0
2011-10-17 13:00:00,62.33,62.37,62.17,62.26,119800.0,50.6375,50.67,50.5075,50.5806,119800.0
2011-10-17 13:10:00,62.27,62.38,62.26,62.38,60100.0,50.5887,50.6781,50.5806,50.6781,60100.0
2011-10-17 13:20:00,62.38,62.44,62.35,62.35,74600.0,50.6781,50.7268,50.6537,50.6537,74600.0
2011-10-17 13:30:00,62.33,62.33,62.04,62.08,70500.0,50.6375,50.6375,50.4019,50.4344,70500.0
2011-10-17 13:40:00,62.08,62.22,62.08,62.13,113000.0,50.4344,50.5481,50.4344,50.475,113000.0
2011-10-17 13:50:00,62.13,62.27,62.11,62.2,62000.0,50.475,50.5887,50.4587,50.5319,62000.0
2011-10-17 14:00:00,62.19,62.27,61.98,62.01,113500.0,50.5237,50.5887,50.3531,50.3775,113500.0
2011-10-17 14:10:00,62.01,62.17,62.01,62.12,65800.0,50.3775,50.5075,50.3775,50.4669,65800.0
2011-10-17 14:20:00,62.13,62.13,62.0,62.08,55500.0,50.475,50.475,50.3694,50.4344,55500.0
2011-10-17 14:30:00,62.09,62.1,61.87,61.89,150900.0,50.4425,50.4506,50.2638,50.28,150900.0
2011-10-17 14:40:00,61.89,61.96,61.78,61.81,128700.0,50.28,50.3369,50.1906,50.215,128700.0
2011-10-17 14:50:00,61.81,61.94,61.71,61.94,126100.0,50.215,50.3206,50.1338,50.3206,126100.0
2011-10-17 15:00:00,61.94,62.03,61.79,61.79,107600.0,50.3206,50.3937,50.1988,50.1988,107600.0
2011-10-17 15:10:00,61.8,62.06,61.78,61.99,145800.0,50.2069,50.4181,50.1906,50.3613,145800.0
2011-10-17 15:20:00,61.98,62.02,61.87,61.98,122400.0,50.3531,50.3856,50.2638,50.3531,122400.0
2011-10-17 15:30:00,61.97,62.11,61.73,61.73,209500.0,50.345,50.4587,50.15,50.15,209500.0
2011-10-17 15:40:00,61.73,62.09,61.73,61.92,302600.0,50.15,50.4425,50.15,50.3044,302600.0
2011-10-17 15:50:00,61.93,61.97,61.66,61.79,448400.0,50.3125,50.345,50.0932,50.1988,448400.0
2011-10-18 09:30:00,61.93,62.01,61.64,61.92,165400.0,50.3125,50.3775,50.0769,50.3044,165400.0
2011-10-18 09:40:00,61.94,62.04,61.79,61.81,72500.0,50.3206,50.4019,50.1988,50.215,72500.0
2011-10-18 09:50:00,61.8,61.88,61.65,61.86,109300.0,50.2069,50.2719,50.085,50.2556,109300.0
2011-10-18 10:00:00,61.85,61.86,61.47,61.55,208800.0,50.2475,50.2556,49.9388,50.0038,208800.0
2011-10-18 10:10:00,61.55,61.75,61.36,61.36,137700.0,50.0038,50.1663,49.8494,49.8494,137700.0
2011-10-18 10:20:00,61.37,61.77,61.33,61.74,130200.0,49.8576,50.1825,49.8251,50.1582,130200.0
2011-10-18 10:30:00,61.75,62.04,61.69,61.96,167000.0,50.1663,50.4019,50.1175,50.3369,167000.0
2011-10-18 10:40:00,61.95,62.53,61.95,62.5,132300.0,50.3288,50.8,50.3288,50.7756,132300.0
2011-10-18 10:50:00,62.5,62.74,62.5,62.71,233400.0,50.7756,50.9706,50.7756,50.9462,233400.0
2011-10-18 11:00:00,62.7,62.7,62.46,62.68,86700.0,50.9381,50.9381,50.7431,50.9218,86700.0
2011-10-18 11:10:00,62.69,62.75,62.61,62.74,79000.0,50.9299,50.9787,50.8649,50.9706,79000.0
2011-10-18 11:20:00,62.75,62.86,62.7,62.79,126600.0,50.9787,51.068,50.9381,51.0112,126600.0
2011-10-18 11:30:00,62.79,63.04,62.77,63.02,109200.0,51.0112,51.2143,50.9949,51.198,109200.0
2011-10-18 11:40:00,63.03,63.19,62.99,63.18,116900.0,51.2062,51.3361,51.1737,51.328,116900.0
2011-10-18 11:50:00,63.19,63.24,63.04,63.05,120300.0,51.3361,51.3768,51.2143,51.2224,120300.0
2011-10-18 12:00:00,63.05,63.23,63.03,63.17,75800.0,51.2224,51.3686,51.2062,51.3199,75800.0
2011-10-18 12:10:00,63.17,63.24,63.08,63.09,79400.0,51.3199,51.3768,51.2468,51.2549,79400.0
2011-10-18 12:20:00,63.08,63.25,63.06,63.2,65700.0,51.2468,51.3849,51.2305,51.3443,65700.0
2011-10-18 12:30:00,63.18,63.45,63.08,63.43,122400.0,51.328,51.5474,51.2468,51.5311,122400.0
2011-10-18 12:40:00,63.44,63.5,63.41,63.48,84600.0,51.5392,51.588,51.5149,51.5717,84600.0
2011-10-18 12:50:00,63.48,63.48,63.34,63.35,60500.0,51.5717,51.5717,51.458,51.4661,60500.0
2011-10-18 13:00:00,63.36,63.44,63.3,63.31,66400.0,51.4743,51.5392,51.4255,51.4336,66400.0
2011-10-18 13:10:00,63.31,63.32,63.04,63.06,55300.0,51.4336,51.4418,51.2143,51.2305,55300.0
2011-10-18 13:20:00,63.06,63.2,63.02,63.19,72200.0,51.2305,51.3443,51.198,51.3361,72200.0
2011-10-18 13:30:00,63.19,63.26,63.16,63.23,47700.0,51.3361,51.393,51.3118,51.3686,47700.0
2011-10-18 13:40:00,63.21,63.21,63.05,63.18,71900.0,51.3524,51.3524,51.2224,51.328,71900.0
2011-10-18 13:50:00,63.19,63.4,63.19,63.33,83300.0,51.3361,51.5068,51.3361,51.4499,83300.0
2011-10-18 14:00:00,63.34,63.45,63.28,63.42,80600.0,51.458,51.5474,51.4093,51.523,80600.0
2011-10-18 14:10:00,63.42,63.5,63.36,63.4,103300.0,51.523,51.588,51.4743,51.5068,103300.0
2011-10-18 14:20:00,63.4,63.5,63.4,63.41,83000.0,51.5068,51.588,51.5068,51.5149,83000.0
2011-10-18 14:30:00,63.4,63.48,63.24,63.25,91000.0,51.5068,51.5717,51.3768,51.3849,91000.0
2011-10-18 14:40:00,63.25,63.4,63.21,63.28,97800.0,51.3849,51.5068,51.3524,51.4093,97800.0
2011-10-18 14:50:00,63.27,63.32,63.16,63.3,96100.0,51.4011,51.4418,51.3118,51.4255,96100.0
2011-10-18 15:00:00,63.3,63.86,63.3,63.74,234600.0,51.4255,51.8805,51.4255,51.783,234600.0
2011-10-18 15:10:00,63.73,64.24,63.73,63.78,355800.0,51.7748,52.1892,51.7748,51.8155,355800.0
2011-10-18 15:20:00,63.78,64.03,63.49,63.57,335300.0,51.8155,52.0186,51.5799,51.6449,335300.0
2011-10-18 15:30:00,63.57,63.77,63.38,63.47,273500.0,51.6449,51.8073,51.4905,51.5636,273500.0
2011-10-18 15:40:00,63.47,63.66,63.37,63.56,260800.0,51.5636,51.718,51.4824,51.6367,260800.0
2011-10-18 15:50:00,63.57,63.78,63.25,63.46,634300.0,51.6449,51.8155,51.3849,51.5555,634300.0
2011-10-19 09:30:00,62.61,63.16,62.53,63.09,183300.0,50.8649,51.3118,50.8,51.2549,183300.0
2011-10-19 09:40:00,63.13,63.16,62.75,63.01,131000.0,51.2874,51.3118,50.9787,51.1899,131000.0
2011-10-19 09:50:00,63.03,63.35,62.85,63.34,100400.0,51.2062,51.4661,51.0599,51.458,100400.0
2011-10-19 10:00:00,63.33,63.54,63.24,63.34,227500.0,51.4499,51.6205,51.3768,51.458,227500.0
2011-10-19 10:10:00,63.33,63.56,63.33,63.52,144000.0,51.4499,51.6367,51.4499,51.6042,144000.0
2011-10-19 10:20:00,63.51,63.58,63.31,63.58,77200.0,51.5961,51.653,51.4336,51.653,77200.0
2011-10-19 10:30:00,63.59,63.61,63.26,63.31,60300.0,51.6611,51.6774,51.393,51.4336,60300.0
2011-10-19 10:40:00,63.31,63.48,63.28,63.41,118600.0,51.4336,51.5717,51.4093,51.5149,118600.0
2011-10-19 10:50:00,63.4,63.55,63.39,63.47,92800.0,51.5068,51.6286,51.4986,51.5636,92800.0
2011-10-19 11:00:00,63.48,63.59,63.36,63.48,130900.0,51.5717,51.6611,51.4743,51.5717,130900.0
2011-10-19 11:10:00,63.48,63.52,63.29,63.3,88900.0,51.5717,51.6042,51.4174,51.4255,88900.0
2011-10-19 11:20:00,63.3,63.62,63.28,63.6,60800.0,51.4255,51.6855,51.4093,51.6692,60800.0
2011-10-19 11:30:00,63.61,63.8,63.6,63.77,61800.0,51.6774,51.8317,51.6692,51.8073,61800.0
2011-10-19 11:40:00,63.75,63.84,63.7,63.73,81900.0,51.7911,51.8642,51.7505,51.7748,81900.0
2011-10-19 11:50:00,63.73,63.74,63.56,63.59,99500.0,51.7748,51.783,51.6367,51.6611,99500.0
2011-10-19 12:00:00,63.6,63.64,63.54,63.57,69400.0,51.6692,51.7017,51.6205,51.6449,69400.0
2011-10-19 12:10:00,63.56,63.78,63.54,63.75,62600.0,51.6367,51.8155,51.6205,51.7911,62600.0
2011-10-19 12:20:00,63.74,64.02,63.71,63.99,141200.0,51.783,52.0104,51.7586,51.9861,141200.0
2011-10-19 12:30:00,63.98,63.98,63.83,63.91,102200.0,51.9779,51.9779,51.8561,51.9211,102200.0
2011-10-19 12:40:00,63.86,64.02,63.82,64.01,54400.0,51.8805,52.0104,51.848,52.0023,54400.0
2011-10-19 12:50:00,64.01,64.16,63.99,64.11,92800.0,52.0023,52.1242,51.9861,52.0836,92800.0
2011-10-19 13:00:00,64.1,64.21,64.1,64.2,50000.0,52.0754,52.1648,52.0754,52.1567,50000.0
2011-10-19 13:10:00,64.18,64.2,64.11,64.16,69500.0,52.1404,52.1567,52.0836,52.1242,69500.0
2011-10-19 13:20:00,64.15,64.21,64.11,64.14,56700.0,52.1161,52.1648,52.0836,52.1079,56700.0
2011-10-19 13:30:00,64.12,64.18,64.1,64.11,91600.0,52.0917,52.1404,52.0754,52.0836,91600.0
2011-10-19 13:40:00,64.11,64.15,64.07,64.14,97100.0,52.0836,52.1161,52.0511,52.1079,97100.0
2011-10-19 13:50:00,64.13,64.25,64.09,64.17,91000.0,52.0998,52.1973,52.0673,52.1323,91000.0
2011-10-19 14:00:00,64.17,64.27,63.85,63.86,173800.0,52.1323,52.2135,51.8723,51.8805,173800.0
2011-10-19 14:10:00,63.84,63.89,63.66,63.66,113700.0,51.8642,51.9048,51.718,51.718,113700.0
2011-10-19 14:20:00,63.64,63.7,63.37,63.39,101000.0,51.7017,51.7505,51.4824,51.4986,101000.0
2011-10-19 14:30:00,63.39,63.5,63.31,63.4,90900.0,51.4986,51.588,51.4336,51.5068,90900.0
2011-10-19 14:40:00,63.4,63.54,63.21,63.44,117000.0,51.5068,51.6205,51.3524,51.5392,117000.0
2011-10-19 14:50:00,63.43,63.43,63.04,63.06,146500.0,51.5311,51.5311,51.2143,51.2305,146500.0
2011-10-19 15:00:00,63.07,63.16,62.97,63.11,97000.0,51.2387,51.3118,51.1574,51.2712,97000.0
2011-10-19 15:10:00,63.1,63.28,63.02,63.22,118600.0,51.263,51.4093,51.198,51.3605,118600.0
2011-10-19 15:20:00,63.22,63.23,62.9,63.0,174300.0,51.3605,51.3686,51.1005,51.1818,174300.0
2011-10-19 15:30:00,63.0,63.36,62.93,63.04,194500.0,51.1818,51.4743,51.1249,51.2143,194500.0
2011-10-19 15:40:00,63.04,63.3,62.88,63.25,264600.0,51.2143,51.4255,51.0843,51.3849,264600.0
2011-10-19 15:50:00,63.25,63.25,63.0,63.1,363300.0,51.3849,51.3849,51.1818,51.263,363300.0
2011-10-20 09:30:00,63.03,63.3,62.81,63.22,70800.0,51.2062,51.4255,51.0274,51.3605,70800.0
2011-10-20 09:40:00,63.22,63.5,63.1,63.38,38200.0,51.3605,51.588,51.263,51.4905,38200.0
2011-10-20 09:50:00,63.37,63.41,63.04,63.19,76200.0,51.4824,51.5149,51.2143,51.3361,76200.0
2011-10-20 10:00:00,63.24,63.7,63.23,63.43,143500.0,51.3768,51.7505,51.3686,51.5311,143500.0
2011-10-20 10:10:00,63.43,63.73,63.43,63.57,97200.0,51.5311,51.7748,51.5311,51.6449,97200.0
2011-10-20 10:20:00,63.58,63.64,63.19,63.25,85200.0,51.653,51.7017,51.3361,51.3849,85200.0
2011-10-20 10:30:00,63.25,63.26,63.07,63.19,88100.0,51.3849,51.393,51.2387,51.3361,88100.0
2011-10-20 10:40:00,63.2,63.22,62.85,62.9,85300.0,51.3443,51.3605,51.0599,51.1005,85300.0
2011-10-20 10:50:00,62.9,62.92,62.58,62.58,112400.0,51.1005,51.1168,50.8406,50.8406,112400.0
2011-10-20 11:00:00,62.56,62.59,62.35,62.58,123100.0,50.8243,50.8487,50.6537,50.8406,123100.0
2011-10-20 11:10:00,62.57,62.57,62.32,62.34,92800.0,50.8325,50.8325,50.6293,50.6456,92800.0
2011-10-20 11:20:00,62.34,62.69,62.31,62.65,65500.0,50.6456,50.9299,50.6212,50.8974,65500.0
2011-10-20 11:30:00,62.64,62.9,62.55,62.73,106800.0,50.8893,51.1005,50.8162,50.9624,106800.0
2011-10-20 11:40:00,62.74,62.81,62.55,62.63,54300.0,50.9706,51.0274,50.8162,50.8812,54300.0
2011-10-20 11:50:00,62.62,62.63,62.24,62.4,85900.0,50.8731,50.8812,50.5644,50.6943,85900.0
2011-10-20 12:00:00,62.39,62.45,62.18,62.21,80100.0,50.6862,50.735,50.5156,50.54,80100.0
2011-10-20 12:10:00,62.21,62.41,62.18,62.19,57600.0,50.54,50.7025,50.5156,50.5237,57600.0
2011-10-20 12:20:00,62.19,62.41,62.18,62.41,82800.0,50.5237,50.7025,50.5156,50.7025,82800.0
2011-10-20 12:30:00,62.41,62.54,62.38,62.51,44200.0,50.7025,50.8081,50.6781,50.7837,44200.0
2011-10-20 12:40:00,62.48,62.51,62.41,62.46,39700.0,50.7593,50.7837,50.7025,50.7431,39700.0
2011-10-20 12:50:00,62.46,62.53,62.41,62.51,260200.0,50.7431,50.8,50.7025,50.7837,260200.0
2011-10-20 13:00:00,62.5,62.59,62.48,62.57,226900.0,50.7756,50.8487,50.7593,50.8325,226900.0
2011-10-20 13:10:00,62.58,62.69,62.51,62.67,177900.0,50.8406,50.9299,50.7837,50.9137,177900.0
2011-10-20 13:20:00,62.69,62.9,62.65,62.76,193900.0,50.9299,51.1005,50.8974,50.9868,193900.0
2011-10-20 13:30:00,62.76,62.86,62.66,62.77,211900.0,50.9868,51.068,50.9056,50.9949,211900.0
2011-10-20 13:40:00,62.8,62.83,62.62,62.67,197800.0,51.0193,51.0437,50.8731,50.9137,197800.0
2011-10-20 13:50:00,62.66,62.79,62.53,62.55,163300.0,50.9056,51.0112,50.8,50.8162,163300.0
2011-10-20 14:00:00,62.57,62.66,62.44,62.5,121200.0,50.8325,50.9056,50.7268,50.7756,121200.0
2011-10-20 14:10:00,62.51,62.56,62.37,62.49,88800.0,50.7837,50.8243,50.67,50.7675,88800.0
2011-10-20 14:20:00,62.48,62.57,62.39,62.51,110700.0,50.7593,50.8325,50.6862,50.7837,110700.0
2011-10-20 14:30:00,62.52,62.67,62.49,62.65,188000.0,50.7918,50.9137,50.7675,50.8974,188000.0
2011-10-20 14:40:00,62.65,62.75,62.62,62.7,209700.0,50.8974,50.9787,50.8731,50.9381,209700.0
2011-10-20 14:50:00,62.69,62.93,62.69,62.86,102000.0,50.9299,51.1249,50.9299,51.068,102000.0
2011-10-20 15:00:00,62.85,62.88,62.74,62.78,89700.0,51.0599,51.0843,50.9706,51.0031,89700.0
2011-10-20 15:10:00,62.79,62.79,62.59,62.7,144800.0,51.0112,51.0112,50.8487,50.9381,144800.0
2011-10-20 15:20:00,62.7,62.7,62.36,62.42,192000.0,50.9381,50.9381,50.6618,50.7106,192000.0
2011-10-20 15:30:00,62.42,62.46,62.31,62.36,268800.0,50.7106,50.7431,50.6212,50.6618,268800.0
2011-10-20 15:40:00,62.36,62.53,62.36,62.45,413600.0,50.6618,50.8,50.6618,50.735,413600.0
2011-10-20 15:50:00,62.45,62.52,62.33,62.47,668800.0,50.735,50.7918,50.6375,50.7512,668800.0
2011-10-21 09:30:00,63.31,63.47,63.15,63.22,785900.0,51.4336,51.5636,51.3036,51.3605,785900.0
2011-10-21 09:40:00,63.27,63.42,63.17,63.34,201400.0,51.4011,51.523,51.3199,51.458,201400.0
2011-10-21 09:50:00,63.33,63.36,63.26,63.3,131200.0,51.4499,51.4743,51.393,51.4255,131200.0
2011-10-21 10:00:00,63.29,63.32,63.1,63.16,123700.0,51.4174,51.4418,51.263,51.3118,123700.0
2011-10-21 10:10:00,63.18,63.3,63.14,63.24,220800.0,51.328,51.4255,51.2955,51.3768,220800.0
2011-10-21 10:20:00,63.25,63.26,63.2,63.23,160100.0,51.3849,51.393,51.3443,51.3686,160100.0
2011-10-21 10:30:00,63.24,63.5,63.2,63.47,225300.0,51.3768,51.588,51.3443,51.5636,225300.0
2011-10-21 10:40:00,63.44,63.52,63.41,63.5,96800.0,51.5392,51.6042,51.5149,51.588,96800.0
2011-10-21 10:50:00,63.5,63.51,63.4,63.5,94700.0,51.588,51.5961,51.5068,51.588,94700.0
2011-10-21 11:00:00,63.5,63.54,63.39,63.39,115400.0,51.588,51.6205,51.4986,51.4986,115400.0
2011-10-21 11:10:00,63.41,63.62,63.41,63.55,68300.0,51.5149,51.6855,51.5149,51.6286,68300.0
2011-10-21 11:20:00,63.55,63.68,63.53,63.62,125400.0,51.6286,51.7342,51.6124,51.6855,125400.0
2011-10-21 11:30:00,63.64,63.64,63.43,63.44,70100.0,51.7017,51.7017,51.5311,51.5392,70100.0
2011-10-21 11:40:00,63.44,63.72,63.44,63.7,114600.0,51.5392,51.7667,51.5392,51.7505,114600.0
2011-10-21 11:50:00,63.71,63.85,63.7,63.76,58700.0,51.7586,51.8723,51.7505,51.7992,58700.0
2011-10-21 12:00:00,63.76,63.82,63.66,63.8,113800.0,51.7992,51.848,51.718,51.8317,113800.0
2011-10-21 12:10:00,63.81,63.95,63.78,63.9,82500.0,51.8398,51.9536,51.8155,51.913,82500.0
2011-10-21 12:20:00,63.9,64.02,63.87,64.0,98200.0,51.913,52.0104,51.8886,51.9942,98200.0
2011-10-21 12:30:00,63.99,64.01,63.89,63.97,107600.0,51.9861,52.0023,51.9048,51.9698,107600.0
2011-10-21 12:40:00,63.98,64.01,63.96,63.97,56100.0,51.9779,52.0023,51.9617,51.9698,56100.0
2011-10-21 12:50:00,63.97,64.02,63.95,63.95,47200.0,51.9698,52.0104,51.9536,51.9536,47200.0
2011-10-21 13:00:00,63.95,63.96,63.75,63.85,134200.0,51.9536,51.9617,51.7911,51.8723,134200.0
2011-10-21 13:10:00,63.84,63.87,63.76,63.85,63100.0,51.8642,51.8886,51.7992,51.8723,63100.0
2011-10-21 13:20:00,63.84,63.98,63.73,63.74,69300.0,51.8642,51.9779,51.7748,51.783,69300.0
2011-10-21 13:30:00,63.74,63.84,63.64,63.73,75900.0,51.783,51.8642,51.7017,51.7748,75900.0
2011-10-21 13:40:00,63.71,63.81,63.66,63.76,67900.0,51.7586,51.8398,51.718,51.7992,67900.0
2011-10-21 13:50:00,63.78,63.79,63.62,63.66,93000.0,51.8155,51.8236,51.6855,51.718,93000.0
2011-10-21 14:00:00,63.67,64.09,63.62,64.02,171200.0,51.7261,52.0673,51.6855,52.0104,171200.0
2011-10-21 14:10:00,64.02,64.1,63.94,64.07,107100.0,52.0104,52.0754,51.9455,52.0511,107100.0
2011-10-21 14:20:00,64.08,64.25,64.06,64.1,93600.0,52.0592,52.1973,52.0429,52.0754,93600.0
2011-10-21 14:30:00,64.1,64.16,64.01,64.15,84500.0,52.0754,52.1242,52.0023,52.1161,84500.0
2011-10-21 14:40:00,64.15,64.31,64.13,64.26,90600.0,52.1161,52.246,52.0998,52.2054,90600.0
2011-10-21 14:50:00,64.27,64.38,64.16,64.38,115000.0,52.2135,52.3029,52.1242,52.3029,115000.0
2011-10-21 15:00:00,64.37,64.47,64.35,64.35,115500.0,52.2948,52.376,52.2785,52.2785,115500.0
2011-10-21 15:10:00,64.35,64.45,64.33,64.42,92200.0,52.2785,52.3598,52.2623,52.3354,92200.0
2011-10-21 15:20:00,64.42,64.58,64.41,64.41,140900.0,52.3354,52.4654,52.3273,52.3273,140900.0
2011-10-21 15:30:00,64.41,64.5,64.36,64.36,148100.0,52.3273,52.4004,52.2867,52.2867,148100.0
2011-10-21 15:40:00,64.36,64.48,64.31,64.46,257700.0,52.2867,52.3842,52.246,52.3679,257700.0
2011-10-21 15:50:00,64.47,64.64,64.45,64.61,608900.0,52.376,52.5141,52.3598,52.4898,608900.0
2011-10-24 09:30:00,64.41,64.77,64.11,64.23,216300.0,52.3273,52.6198,52.0836,52.181,216300.0
2011-10-24 09:40:00,64.23,64.34,64.1,64.25,117800.0,52.181,52.2704,52.0754,52.1973,117800.0
2011-10-24 09:50:00,64.27,64.3,63.98,64.13,109000.0,52.2135,52.2379,51.9779,52.0998,109000.0
2011-10-24 10:00:00,64.13,64.62,64.13,64.58,197200.0,52.0998,52.4979,52.0998,52.4654,197200.0
2011-10-24 10:10:00,64.59,64.74,64.45,64.56,157200.0,52.4735,52.5954,52.3598,52.4491,157200.0
2011-10-24 10:20:00,64.55,64.61,64.41,64.52,128600.0,52.441,52.4898,52.3273,52.4166,128600.0
2011-10-24 10:30:00,64.53,64.62,64.5,64.6,154200.0,52.4248,52.4979,52.4004,52.4816,154200.0
2011-10-24 10:40:00,64.59,64.59,64.1,64.14,148900.0,52.4735,52.4735,52.0754,52.1079,148900.0
2011-10-24 10:50:00,64.13,64.21,63.93,64.14,173600.0,52.0998,52.1648,51.9373,52.1079,173600.0
2011-10-24 11:00:00,64.14,64.5,64.14,64.47,117200.0,52.1079,52.4004,52.1079,52.376,117200.0
2011-10-24 11:10:00,64.45,64.47,64.17,64.25,141000.0,52.3598,52.376,52.1323,52.1973,141000.0
2011-10-24 11:20:00,64.26,64.5,64.22,64.5,114800.0,52.2054,52.4004,52.1729,52.4004,114800.0
2011-10-24 11:30:00,64.5,64.5,64.3,64.45,140500.0,52.4004,52.4004,52.2379,52.3598,140500.0
2011-10-24 11:40:00,64.46,64.47,64.21,64.21,87600.0,52.3679,52.376,52.1648,52.1648,87600.0
2011-10-24 11:50:00,64.22,64.22,64.07,64.14,111300.0,52.1729,52.1729,52.0511,52.1079,111300.0
2011-10-24 12:00:00,64.14,64.21,64.11,64.21,86000.0,52.1079,52.1648,52.0836,52.1648,86000.0
2011-10-24 12:10:00,64.2,64.41,64.18,64.36,92300.0,52.1567,52.3273,52.1404,52.2867,92300.0
2011-10-24 12:20:00,64.36,64.51,64.36,64.5,80000.0,52.2867,52.4085,52.2867,52.4004,80000.0
2011-10-24 12:30:00,64.5,64.51,64.37,64.39,95400.0,52.4004,52.4085,52.2948,52.311,95400.0
2011-10-24 12:40:00,64.4,64.51,64.39,64.45,69300.0,52.3192,52.4085,52.311,52.3598,69300.0
2011-10-24 12:50:00,64.45,64.68,64.44,64.63,96500.0,52.3598,52.5466,52.3517,52.506,96500.0
2011-10-24 13:00:00,64.63,64.67,64.59,64.65,65100.0,52.506,52.5385,52.4735,52.5223,65100.0
2011-10-24 13:10:00,64.64,64.72,64.61,64.65,53200.0,52.5141,52.5791,52.4898,52.5223,53200.0
2011-10-24 13:20:00,64.65,64.69,64.59,64.61,83700.0,52.5223,52.5548,52.4735,52.4898,83700.0
2011-10-24 13:30:00,64.61,64.78,64.6,64.74,111200.0,52.4898,52.6279,52.4816,52.5954,111200.0
2011-10-24 13:40:00,64.74,65.0,64.73,64.95,145700.0,52.5954,52.8066,52.5873,52.766,145700.0
2011-10-24 13:50:00,64.95,64.96,64.88,64.9,66000.0,52.766,52.7741,52.7091,52.7254,66000.0
2011-10-24 14:00:00,64.88,64.93,64.86,64.92,63800.0,52.7091,52.7497,52.6929,52.7416,63800.0
2011-10-24 14:10:00,64.92,64.99,64.8,64.84,113300.0,52.7416,52.7985,52.6441,52.6766,113300.0
2011-10-24 14:20:00,64.83,65.01,64.83,65.0,91000.0,52.6685,52.8147,52.6685,52.8066,91000.0
2011-10-24 14:30:00,64.99,65.05,64.95,65.05,79400.0,52.7985,52.8472,52.766,52.8472,79400.0
2011-10-24 14:40:00,65.05,65.06,64.91,64.92,58000.0,52.8472,52.8553,52.7335,52.7416,58000.0
2011-10-24 14:50:00,64.92,64.96,64.84,64.95,86500.0,52.7416,52.7741,52.6766,52.766,86500.0
2011-10-24 15:00:00,64.96,65.05,64.92,64.95,122400.0,52.7741,52.8472,52.7416,52.766,122400.0
2011-10-24 15:10:00,64.95,64.95,64.8,64.9,119100.0,52.766,52.766,52.6441,52.7254,119100.0
2011-10-24 15:20:00,64.91,64.92,64.77,64.81,141100.0,52.7335,52.7416,52.6198,52.6522,141100.0
2011-10-24 15:30:00,64.81,64.84,64.73,64.75,198700.0,52.6522,52.6766,52.5873,52.6035,198700.0
2011-10-24 15:40:00,64.74,64.79,64.59,64.62,197300.0,52.5954,52.636,52.4735,52.4979,197300.0
2011-10-24 15:50:00,64.62,64.77,64.53,64.76,424200.0,52.4979,52.6198,52.4248,52.6116,424200.0
2011-10-25 09:30:00,64.81,64.9,64.25,64.7,365200.0,52.6522,52.7254,52.1973,52.5629,365200.0
2011-10-25 09:40:00,64.71,64.81,64.32,64.48,263200.0,52.571,52.6522,52.2542,52.3842,263200.0
2011-10-25 09:50:00,64.46,64.71,64.32,64.67,250800.0,52.3679,52.571,52.2542,52.5385,250800.0
2011-10-25 10:00:00,64.6,64.74,64.28,64.53,257700.0,52.4816,52.5954,52.2217,52.4248,257700.0
2011-10-25 10:10:00,64.53,64.73,64.41,64.72,145900.0,52.4248,52.5873,52.3273,52.5791,145900.0
2011-10-25 10:20:00,64.72,64.79,64.54,64.78,151500.0,52.5791,52.636,52.4329,52.6279,151500.0
2011-10-25 10:30:00,64.78,64.95,64.58,64.89,158900.0,52.6279,52.766,52.4654,52.7172,158900.0
2011-10-25 10:40:00,64.89,64.9,64.77,64.79,98900.0,52.7172,52.7254,52.6198,52.636,98900.0
2011-10-25 10:50:00,64.79,64.79,64.41,64.52,111800.0,52.636,52.636,52.3273,52.4166,111800.0
2011-10-25 11:00:00,64.52,64.71,64.24,64.29,127300.0,52.4166,52.571,52.1892,52.2298,127300.0
2011-10-25 11:10:00,64.29,64.38,64.1,64.11,87600.0,52.2298,52.3029,52.0754,52.0836,87600.0
2011-10-25 11:20:00,64.13,64.27,64.02,64.23,97700.0,52.0998,52.2135,52.0104,52.181,97700.0
2011-10-25 11:30:00,64.23,64.3,64.16,64.19,65900.0,52.181,52.2379,52.1242,52.1486,65900.0
2011-10-25 11:40:00,64.19,64.21,64.05,64.1,42500.0,52.1486,52.1648,52.0348,52.0754,42500.0
2011-10-25 11:50:00,64.1,64.19,64.08,64.1,63700.0,52.0754,52.1486,52.0592,52.0754,63700.0
2011-10-25 12:00:00,64.1,64.28,63.98,64.15,183100.0,52.0754,52.2217,51.9779,52.1161,183100.0
2011-10-25 12:10:00,64.15,64.19,64.04,64.18,85300.0,52.1161,52.1486,52.0267,52.1404,85300.0
2011-10-25 12:20:00,64.17,64.27,64.09,64.09,129300.0,52.1323,52.2135,52.0673,52.0673,129300.0
2011-10-25 12:30:00,64.1,64.14,63.98,63.99,139800.0,52.0754,52.1079,51.9779,51.9861,139800.0
2011-10-25 12:40:00,63.98,63.98,63.7,63.71,118400.0,51.9779,51.9779,51.7505,51.7586,118400.0
2011-10-25 12:50:00,63.72,63.79,63.64,63.64,114100.0,51.7667,51.8236,51.7017,51.7017,114100.0
2011-10-25 13:00:00,63.66,64.01,63.66,63.99,71800.0,51.718,52.0023,51.718,51.9861,71800.0
2011-10-25 13:10:00,63.98,64.04,63.91,64.02,61800.0,51.9779,52.0267,51.9211,52.0104,61800.0
2011-10-25 13:20:00,64.02,64.09,63.97,64.03,55100.0,52.0104,52.0673,51.9698,52.0186,55100.0
2011-10-25 13:30:00,64.02,64.15,63.94,64.07,125900.0,52.0104,52.1161,51.9455,52.0511,125900.0
2011-10-25 13:40:00,64.06,64.1,63.96,64.08,83600.0,52.0429,52.0754,51.9617,52.0592,83600.0
2011-10-25 13:50:00,64.06,64.25,64.06,64.19,57600.0,52.0429,52.1973,52.0429,52.1486,57600.0
2011-10-25 14:00:00,64.18,64.19,63.93,64.05,87100.0,52.1404,52.1486,51.9373,52.0348,87100.0
2011-10-25 14:10:00,64.04,64.04,63.89,63.91,88400.0,52.0267,52.0267,51.9048,51.9211,88400.0
2011-10-25 14:20:00,63.9,64.04,63.85,63.99,97900.0,51.913,52.0267,51.8723,51.9861,97900.0
2011-10-25 14:30:00,63.97,64.08,63.9,63.9,122000.0,51.9698,52.0592,51.913,51.913,122000.0
2011-10-25 14:40:00,63.91,64.12,63.87,64.0,216100.0,51.9211,52.0917,51.8886,51.9942,216100.0
2011-10-25 14:50:00,64.0,64.17,63.98,64.16,71500.0,51.9942,52.1323,51.9779,52.1242,71500.0
2011-10-25 15:00:00,64.17,64.29,64.03,64.04,260200.0,52.1323,52.2298,52.0186,52.0267,260200.0
2011-10-25 15:10:00,64.06,64.06,63.77,63.77,112400.0,52.0429,52.0429,51.8073,51.8073,112400.0
2011-10-25 15:20:00,63.77,63.96,63.74,63.95,157300.0,51.8073,51.9617,51.783,51.9536,157300.0
2011-10-25 15:30:00,63.94,64.25,63.88,63.92,325100.0,51.9455,52.1973,51.8967,51.9292,325100.0
2011-10-25 15:40:00,63.91,64.1,63.83,63.9,287700.0,51.9211,52.0754,51.8561,51.913,287700.0
2011-10-25 15:50:00,63.89,63.91,63.55,63.73,604600.0,51.9048,51.9211,51.6286,51.7748,604600.0
2011-10-26 09:30:00,67.38,67.9,66.24,67.33,1482200.0,54.7401,55.1626,53.814,54.6995,1482200.0
2011-10-26 09:40:00,67.28,67.37,66.34,66.99,720100.0,54.6589,54.732,53.8952,54.4233,720100.0
2011-10-26 09:50:00,66.97,67.26,66.62,67.17,441400.0,54.4071,54.6426,54.1227,54.5695,441400.0
2011-10-26 10:00:00,67.18,67.2,66.48,66.54,378300.0,54.5777,54.5939,54.009,54.0577,378300.0
2011-10-26 10:10:00,66.53,66.54,66.19,66.49,390500.0,54.0496,54.0577,53.7734,54.0171,390500.0
2011-10-26 10:20:00,66.48,66.7,66.48,66.67,333700.0,54.009,54.1877,54.009,54.1633,333700.0
2011-10-26 10:30:00,66.67,66.88,66.5,66.86,320900.0,54.1633,54.3339,54.0252,54.3177,320900.0
2011-10-26 10:40:00,66.87,67.0,66.46,66.46,544600.0,54.3258,54.4314,53.9927,53.9927,544600.0
2011-10-26 10:50:00,66.46,66.47,66.0,66.27,307600.0,53.9927,54.0008,53.619,53.8384,307600.0
2011-10-26 11:00:00,66.27,66.35,65.92,66.02,190400.0,53.8384,53.9034,53.554,53.6353,190400.0
2011-10-26 11:10:00,66.01,66.08,65.93,65.99,145200.0,53.6271,53.684,53.5621,53.6109,145200.0
2011-10-26 11:20:00,65.99,66.23,65.8,66.17,209900.0,53.6109,53.8059,53.4565,53.7571,209900.0
2011-10-26 11:30:00,66.15,66.51,66.1,66.46,338000.0,53.7409,54.0333,53.7003,53.9927,338000.0
2011-10-26 11:40:00,66.45,66.62,66.38,66.42,220000.0,53.9846,54.1227,53.9277,53.9602,220000.0
2011-10-26 11:50:00,66.42,66.7,66.41,66.5,148500.0,53.9602,54.1877,53.9521,54.0252,148500.0
2011-10-26 12:00:00,66.5,66.81,66.48,66.77,109700.0,54.0252,54.2771,54.009,54.2446,109700.0
2011-10-26 12:10:00,66.78,66.85,66.65,66.75,158800.0,54.2527,54.3096,54.1471,54.2283,158800.0
2011-10-26 12:20:00,66.75,66.9,66.66,66.88,118000.0,54.2283,54.3502,54.1552,54.3339,118000.0
2011-10-26 12:30:00,66.91,67.25,66.88,67.17,253400.0,54.3583,54.6345,54.3339,54.5695,253400.0
2011-10-26 12:40:00,67.17,67.2,67.1,67.16,128800.0,54.5695,54.5939,54.5127,54.5614,128800.0
2011-10-26 12:50:00,67.18,67.18,66.82,66.88,181400.0,54.5777,54.5777,54.2852,54.3339,181400.0
2011-10-26 13:00:00,66.88,66.89,66.43,66.5,197300.0,54.3339,54.3421,53.9684,54.0252,197300.0
2011-10-26 13:10:00,66.5,66.65,66.41,66.61,142500.0,54.0252,54.1471,53.9521,54.1146,142500.0
2011-10-26 13:20:00,66.61,66.89,66.45,66.51,264200.0,54.1146,54.3421,53.9846,54.0333,264200.0
2011-10-26 13:30:00,66.51,66.99,66.51,66.86,170700.0,54.0333,54.4233,54.0333,54.3177,170700.0
2011-10-26 13:40:00,66.86,66.98,66.66,66.74,136400.0,54.3177,54.4152,54.1552,54.2202,136400.0
2011-10-26 13:50:00,66.74,66.93,66.61,66.8,199400.0,54.2202,54.3746,54.1146,54.2689,199400.0
2011-10-26 14:00:00,66.81,66.93,66.78,66.87,204400.0,54.2771,54.3746,54.2527,54.3258,204400.0
2011-10-26 14:10:00,66.86,66.9,66.75,66.82,154200.0,54.3177,54.3502,54.2283,54.2852,154200.0
2011-10-26 14:20:00,66.83,66.96,66.8,66.93,125800.0,54.2933,54.3989,54.2689,54.3746,125800.0
2011-10-26 14:30:00,66.94,66.99,66.81,66.96,216500.0,54.3827,54.4233,54.2771,54.3989,216500.0
2011-10-26 14:40:00,66.98,66.98,66.63,66.65,186500.0,54.4152,54.4152,54.1308,54.1471,186500.0
2011-10-26 14:50:00,66.65,66.66,66.39,66.49,162400.0,54.1471,54.1552,53.9359,54.0171,162400.0
2011-10-26 15:00:00,66.49,66.63,66.43,66.61,174300.0,54.0171,54.1308,53.9684,54.1146,174300.0
2011-10-26 15:10:00,66.62,67.02,66.6,66.69,297700.0,54.1227,54.4477,54.1065,54.1796,297700.0
2011-10-26 15:20:00,66.69,66.99,66.54,66.96,293000.0,54.1796,54.4233,54.0577,54.3989,293000.0
2011-10-26 15:30:00,66.95,67.0,66.72,66.75,283700.0,54.3908,54.4314,54.2039,54.2283,283700.0
2011-10-26 15:40:00,66.75,66.95,66.65,66.68,376100.0,54.2283,54.3908,54.1471,54.1715,376100.0
2011-10-26 15:50:00,66.68,66.85,66.42,66.57,804700.0,54.1715,54.3096,53.9602,54.0821,804700.0
2011-10-27 09:30:00,68.61,68.76,67.86,68.16,561900.0,55.7394,55.8613,55.1301,55.3738,561900.0
2011-10-27 09:40:00,68.12,68.18,67.75,67.8,308700.0,55.3413,55.3901,55.0407,55.0814,308700.0
2011-10-27 09:50:00,67.83,67.83,67.23,67.33,269600.0,55.1057,55.1057,54.6183,54.6995,269600.0
2011-10-27 10:00:00,67.32,67.68,67.22,67.62,362300.0,54.6914,54.9839,54.6102,54.9351,362300.0
2011-10-27 10:10:00,67.62,67.7,67.35,67.62,241500.0,54.9351,55.0001,54.7158,54.9351,241500.0
2011-10-27 10:20:00,67.62,67.64,67.19,67.4,197900.0,54.9351,54.9514,54.5858,54.7564,197900.0
2011-10-27 10:30:00,67.4,67.54,67.35,67.45,162500.0,54.7564,54.8701,54.7158,54.797,162500.0
2011-10-27 10:40:00,67.45,67.62,67.35,67.47,185700.0,54.797,54.9351,54.7158,54.8133,185700.0
2011-10-27 10:50:00,67.46,67.66,67.42,67.59,146500.0,54.8051,54.9676,54.7726,54.9107,146500.0
2011-10-27 11:00:00,67.58,67.66,67.4,67.5,157600.0,54.9026,54.9676,54.7564,54.8376,157600.0
2011-10-27 11:10:00,67.5,67.64,67.48,67.55,201900.0,54.8376,54.9514,54.8214,54.8782,201900.0
2011-10-27 11:20:00,67.54,67.54,67.38,67.48,101500.0,54.8701,54.8701,54.7401,54.8214,101500.0
2011-10-27 11:30:00,67.49,67.51,67.31,67.42,174400.0,54.8295,54.8458,54.6833,54.7726,174400.0
2011-10-27 11:40:00,67.42,67.49,67.39,67.42,130300.0,54.7726,54.8295,54.7483,54.7726,130300.0
2011-10-27 11:50:00,67.43,67.53,67.38,67.49,179000.0,54.7808,54.862,54.7401,54.8295,179000.0
2011-10-27 12:00:00,67.49,67.77,67.48,67.75,266600.0,54.8295,55.057,54.8214,55.0407,266600.0
2011-10-27 12:10:00,67.75,67.85,67.67,67.84,135300.0,55.0407,55.122,54.9757,55.1138,135300.0
2011-10-27 12:20:00,67.85,67.91,67.71,67.77,136800.0,55.122,55.1707,55.0082,55.057,136800.0
2011-10-27 12:30:00,67.76,67.89,67.75,67.87,83400.0,55.0489,55.1545,55.0407,55.1382,83400.0
2011-10-27 12:40:00,67.86,67.97,67.86,67.93,115600.0,55.1301,55.2195,55.1301,55.187,115600.0
2011-10-27 12:50:00,67.92,67.97,67.87,67.89,108100.0,55.1788,55.2195,55.1382,55.1545,108100.0
2011-10-27 13:00:00,67.89,67.93,67.8,67.8,80700.0,55.1545,55.187,55.0814,55.0814,80700.0
2011-10-27 13:10:00,67.81,68.0,67.81,67.89,82500.0,55.0895,55.2438,55.0895,55.1545,82500.0
2011-10-27 13:20:00,67.86,68.0,67.78,67.89,95000.0,55.1301,55.2438,55.0651,55.1545,95000.0
2011-10-27 13:30:00,67.88,67.98,67.8,67.88,139400.0,55.1463,55.2276,55.0814,55.1463,139400.0
2011-10-27 13:40:00,67.89,67.92,67.79,67.92,86500.0,55.1545,55.1788,55.0732,55.1788,86500.0
2011-10-27 13:50:00,67.92,68.0,67.91,67.94,96100.0,55.1788,55.2438,55.1707,55.1951,96100.0
2011-10-27 14:00:00,67.93,68.0,67.89,67.91,148300.0,55.187,55.2438,55.1545,55.1707,148300.0
2011-10-27 14:10:00,67.91,67.99,67.89,67.97,136900.0,55.1707,55.2357,55.1545,55.2195,136900.0
2011-10-27 14:20:00,67.95,68.0,67.9,67.99,136800.0,55.2032,55.2438,55.1626,55.2357,136800.0
2011-10-27 14:30:00,67.99,67.99,67.84,67.96,107400.0,55.2357,55.2357,55.1138,55.2113,107400.0
2011-10-27 14:40:00,67.95,67.99,67.81,67.81,145300.0,55.2032,55.2357,55.0895,55.0895,145300.0
2011-10-27 14:50:00,67.81,68.0,67.78,67.87,191800.0,55.0895,55.2438,55.0651,55.1382,191800.0
2011-10-27 15:00:00,67.86,67.99,67.84,67.93,181900.0,55.1301,55.2357,55.1138,55.187,181900.0
2011-10-27 15:10:00,67.93,68.0,67.86,67.93,198200.0,55.187,55.2438,55.1301,55.187,198200.0
2011-10-27 15:20:00,67.93,67.99,67.77,67.77,332300.0,55.187,55.2357,55.057,55.057,332300.0
2011-10-27 15:30:00,67.76,67.85,67.57,67.71,347400.0,55.0489,55.122,54.8945,55.0082,347400.0
2011-10-27 15:40:00,67.7,67.77,67.33,67.49,437200.0,55.0001,55.057,54.6995,54.8295,437200.0
2011-10-27 15:50:00,67.48,67.57,67.18,67.53,777700.0,54.8214,54.8945,54.5777,54.862,777700.0
2011-10-28 09:30:00,67.55,67.85,67.31,67.83,238700.0,54.8782,55.122,54.6833,55.1057,238700.0
2011-10-28 09:40:00,67.83,68.21,67.72,67.72,161000.0,55.1057,55.4144,55.0164,55.0164,161000.0
2011-10-28 09:50:00,67.75,67.91,67.37,67.91,184100.0,55.0407,55.1707,54.732,55.1707,184100.0
2011-10-28 10:00:00,67.9,68.07,67.53,67.59,207100.0,55.1626,55.3007,54.862,54.9107,207100.0
2011-10-28 10:10:00,67.59,67.65,67.33,67.43,176900.0,54.9107,54.9595,54.6995,54.7808,176900.0
2011-10-28 10:20:00,67.43,67.49,67.33,67.41,131200.0,54.7808,54.8295,54.6995,54.7645,131200.0
2011-10-28 10:30:00,67.4,67.79,67.38,67.79,130800.0,54.7564,55.0732,54.7401,55.0732,130800.0
2011-10-28 10:40:00,67.8,67.81,67.54,67.69,121900.0,55.0814,55.0895,54.8701,54.992,121900.0
2011-10-28 10:50:00,67.68,67.72,67.52,67.69,97900.0,54.9839,55.0164,54.8539,54.992,97900.0
2011-10-28 11:00:00,67.69,67.82,67.56,67.77,108000.0,54.992,55.0976,54.8864,55.057,108000.0
2011-10-28 11:10:00,67.78,67.92,67.7,67.87,134400.0,55.0651,55.1788,55.0001,55.1382,134400.0
2011-10-28 11:20:00,67.88,67.94,67.82,67.92,101500.0,55.1463,55.1951,55.0976,55.1788,101500.0
2011-10-28 11:30:00,67.91,67.96,67.64,67.75,112900.0,55.1707,55.2113,54.9514,55.0407,112900.0
2011-10-28 11:40:00,67.75,67.87,67.72,67.76,122400.0,55.0407,55.1382,55.0164,55.0489,122400.0
2011-10-28 11:50:00,67.75,67.77,67.66,67.71,80100.0,55.0407,55.057,54.9676,55.0082,80100.0
2011-10-28 12:00:00,67.7,67.79,67.64,67.78,125100.0,55.0001,55.0732,54.9514,55.0651,125100.0
2011-10-28 12:10:00,67.78,67.9,67.74,67.79,66100.0,55.0651,55.1626,55.0326,55.0732,66100.0
2011-10-28 12:20:00,67.78,67.84,67.69,67.73,58300.0,55.0651,55.1138,54.992,55.0245,58300.0
2011-10-28 12:30:00,67.73,67.79,67.69,67.75,55000.0,55.0245,55.0732,54.992,55.0407,55000.0
2011-10-28 12:40:00,67.76,67.93,67.71,67.91,91700.0,55.0489,55.187,55.0082,55.1707,91700.0
2011-10-28 12:50:00,67.92,67.96,67.78,67.93,73100.0,55.1788,55.2113,55.0651,55.187,73100.0
2011-10-28 13:00:00,67.93,67.94,67.72,67.79,106400.0,55.187,55.1951,55.0164,55.0732,106400.0
2011-10-28 13:10:00,67.78,67.91,67.74,67.88,72900.0,55.0651,55.1707,55.0326,55.1463,72900.0
2011-10-28 13:20:00,67.87,68.1,67.83,68.1,121600.0,55.1382,55.3251,55.1057,55.3251,121600.0
2011-10-28 13:30:00,68.1,68.19,68.09,68.13,145700.0,55.3251,55.3982,55.3169,55.3494,145700.0
2011-10-28 13:40:00,68.13,68.13,68.0,68.03,89200.0,55.3494,55.3494,55.2438,55.2682,89200.0
2011-10-28 13:50:00,68.02,68.16,67.99,68.13,76500.0,55.2601,55.3738,55.2357,55.3494,76500.0
2011-10-28 14:00:00,68.11,68.15,67.99,68.14,126300.0,55.3332,55.3657,55.2357,55.3576,126300.0
2011-10-28 14:10:00,68.13,68.15,68.06,68.09,94000.0,55.3494,55.3657,55.2926,55.3169,94000.0
2011-10-28 14:20:00,68.08,68.3,68.08,68.21,187800.0,55.3088,55.4876,55.3088,55.4144,187800.0
2011-10-28 14:30:00,68.2,68.34,68.18,68.29,154400.0,55.4063,55.5201,55.3901,55.4794,154400.0
2011-10-28 14:40:00,68.29,68.34,68.27,68.29,112100.0,55.4794,55.5201,55.4632,55.4794,112100.0
2011-10-28 14:50:00,68.29,68.34,68.26,68.31,91400.0,55.4794,55.5201,55.4551,55.4957,91400.0
2011-10-28 15:00:00,68.31,68.39,68.28,68.35,182700.0,55.4957,55.5607,55.4713,55.5282,182700.0
2011-10-28 15:10:00,68.36,68.38,68.29,68.32,164000.0,55.5363,55.5525,55.4794,55.5038,164000.0
2011-10-28 15:20:00,68.32,68.39,68.21,68.24,153400.0,55.5038,55.5607,55.4144,55.4388,153400.0
2011-10-28 15:30:00,68.23,68.32,68.19,68.28,231000.0,55.4307,55.5038,55.3982,55.4713,231000.0
2011-10-28 15:40:00,68.28,68.37,68.21,68.31,266700.0,55.4713,55.5444,55.4144,55.4957,266700.0
2011-10-28 15:50:00,68.31,68.34,68.11,68.17,514900.0,55.4957,55.5201,55.3332,55.3819,514900.0
2011-10-31 09:30:00,67.12,67.49,67.1,67.17,181000.0,54.5289,54.8295,54.5127,54.5695,181000.0
2011-10-31 09:40:00,67.18,67.34,67.16,67.22,149700.0,54.5777,54.7076,54.5614,54.6102,149700.0
2011-10-31 09:50:00,67.21,67.3,67.09,67.25,131900.0,54.602,54.6751,54.5045,54.6345,131900.0
2011-10-31 10:00:00,67.25,67.25,66.98,67.12,208800.0,54.6345,54.6345,54.4152,54.5289,208800.0
2011-10-31 10:10:00,67.12,67.3,67.06,67.07,130000.0,54.5289,54.6751,54.4802,54.4883,130000.0
2011-10-31 10:20:00,67.09,67.1,66.78,66.82,221600.0,54.5045,54.5127,54.2527,54.2852,221600.0
2011-10-31 10:30:00,66.82,66.83,66.58,66.65,222000.0,54.2852,54.2933,54.0902,54.1471,222000.0
2011-10-31 10:40:00,66.66,66.68,66.33,66.33,238000.0,54.1552,54.1715,53.8871,53.8871,238000.0
2011-10-31 10:50:00,66.33,66.77,66.31,66.61,263200.0,53.8871,54.2446,53.8709,54.1146,263200.0
2011-10-31 11:00:00,66.63,66.74,66.4,66.6,109000.0,54.1308,54.2202,53.944,54.1065,109000.0
2011-10-31 11:10:00,66.59,66.64,66.4,66.44,98000.0,54.0983,54.139,53.944,53.9765,98000.0
2011-10-31 11:20:00,66.45,66.56,66.33,66.34,118500.0,53.9846,54.074,53.8871,53.8952,118500.0
2011-10-31 11:30:00,66.33,66.44,66.2,66.25,102200.0,53.8871,53.9765,53.7815,53.8221,102200.0
2011-10-31 11:40:00,66.26,66.46,66.2,66.46,90400.0,53.8302,53.9927,53.7815,53.9927,90400.0
2011-10-31 11:50:00,66.47,66.47,66.26,66.31,72200.0,54.0008,54.0008,53.8302,53.8709,72200.0
2011-10-31 12:00:00,66.3,66.39,66.23,66.39,143600.0,53.8627,53.9359,53.8059,53.9359,143600.0
2011-10-31 12:10:00,66.38,66.56,66.35,66.39,132500.0,53.9277,54.074,53.9034,53.9359,132500.0
2011-10-31 12:20:00,66.38,66.43,66.16,66.16,63700.0,53.9277,53.9684,53.749,53.749,63700.0
2011-10-31 12:30:00,66.18,66.24,66.11,66.23,69200.0,53.7652,53.814,53.7084,53.8059,69200.0
2011-10-31 12:40:00,66.21,66.28,66.06,66.12,61300.0,53.7896,53.8465,53.6678,53.7165,61300.0
2011-10-31 12:50:00,66.11,66.2,66.06,66.15,54400.0,53.7084,53.7815,53.6678,53.7409,54400.0
2011-10-31 13:00:00,66.14,66.33,66.1,66.24,80100.0,53.7328,53.8871,53.7003,53.814,80100.0
2011-10-31 13:10:00,66.27,66.4,66.27,66.29,101100.0,53.8384,53.944,53.8384,53.8546,101100.0
2011-10-31 13:20:00,66.29,66.35,66.21,66.26,51600.0,53.8546,53.9034,53.7896,53.8302,51600.0
2011-10-31 13:30:00,66.26,66.44,66.22,66.39,56600.0,53.8302,53.9765,53.7977,53.9359,56600.0
2011-10-31 13:40:00,66.38,66.46,66.28,66.45,85400.0,53.9277,53.9927,53.8465,53.9846,85400.0
2011-10-31 13:50:00,66.47,66.5,66.23,66.23,78600.0,54.0008,54.0252,53.8059,53.8059,78600.0
2011-10-31 14:00:00,66.23,66.26,66.19,66.22,78400.0,53.8059,53.8302,53.7734,53.7977,78400.0
2011-10-31 14:10:00,66.24,66.3,66.13,66.24,81700.0,53.814,53.8627,53.7246,53.814,81700.0
2011-10-31 14:20:00,66.25,66.34,66.19,66.27,70600.0,53.8221,53.8952,53.7734,53.8384,70600.0
2011-10-31 14:30:00,66.28,66.28,66.09,66.12,57200.0,53.8465,53.8465,53.6921,53.7165,57200.0
2011-10-31 14:40:00,66.12,66.23,66.1,66.19,65000.0,53.7165,53.8059,53.7003,53.7734,65000.0
2011-10-31 14:50:00,66.19,66.3,66.14,66.16,110800.0,53.7734,53.8627,53.7328,53.749,110800.0
2011-10-31 15:00:00,66.15,66.17,66.01,66.03,111700.0,53.7409,53.7571,53.6271,53.6434,111700.0
2011-10-31 15:10:00,66.02,66.13,65.95,65.97,203600.0,53.6353,53.7246,53.5784,53.5946,203600.0
2011-10-31 15:20:00,65.96,65.97,65.8,65.81,186500.0,53.5865,53.5946,53.4565,53.4647,186500.0
2011-10-31 15:30:00,65.81,66.13,65.77,66.09,350300.0,53.4647,53.7246,53.4322,53.6921,350300.0
2011-10-31 15:40:00,66.09,66.09,65.77,65.95,389300.0,53.6921,53.6921,53.4322,53.5784,389300.0
2011-10-31 15:50:00,65.95,66.07,65.76,65.76,721100.0,53.5784,53.6759,53.424,53.424,721100.0
2011-11-01 09:30:00,64.23,64.34,63.55,63.55,312500.0,52.181,52.2704,51.6286,51.6286,312500.0
2011-11-01 09:40:00,63.57,64.0,63.22,63.25,375700.0,51.6449,51.9942,51.3605,51.3849,375700.0
2011-11-01 09:50:00,63.22,63.66,63.11,63.64,230300.0,51.3605,51.718,51.2712,51.7017,230300.0
2011-11-01 10:00:00,63.64,63.64,63.28,63.5,225000.0,51.7017,51.7017,51.4093,51.588,225000.0
2011-11-01 10:10:00,63.51,63.87,63.42,63.83,216100.0,51.5961,51.8886,51.523,51.8561,216100.0
2011-11-01 10:20:00,63.83,64.0,63.51,63.93,248100.0,51.8561,51.9942,51.5961,51.9373,248100.0
2011-11-01 10:30:00,63.92,63.92,63.47,63.54,221100.0,51.9292,51.9292,51.5636,51.6205,221100.0
2011-11-01 10:40:00,63.54,63.68,63.28,63.29,160100.0,51.6205,51.7342,51.4093,51.4174,160100.0
2011-11-01 10:50:00,63.29,63.29,62.96,63.06,356000.0,51.4174,51.4174,51.1493,51.2305,356000.0
2011-11-01 11:00:00,63.06,63.27,63.03,63.2,219100.0,51.2305,51.4011,51.2062,51.3443,219100.0
2011-11-01 11:10:00,63.18,63.27,63.03,63.27,128000.0,51.328,51.4011,51.2062,51.4011,128000.0
2011-11-01 11:20:00,63.26,63.29,63.03,63.08,89700.0,51.393,51.4174,51.2062,51.2468,89700.0
2011-11-01 11:30:00,63.08,63.11,62.63,62.64,250600.0,51.2468,51.2712,50.8812,50.8893,250600.0
2011-11-01 11:40:00,62.64,62.76,62.47,62.53,166400.0,50.8893,50.9868,50.7512,50.8,166400.0
2011-11-01 11:50:00,62.54,62.65,62.39,62.53,209000.0,50.8081,50.8974,50.6862,50.8,209000.0
2011-11-01 12:00:00,62.53,62.7,62.37,62.61,160400.0,50.8,50.9381,50.67,50.8649,160400.0
2011-11-01 12:10:00,62.62,62.79,62.56,62.64,165800.0,50.8731,51.0112,50.8243,50.8893,165800.0
2011-11-01 12:20:00,62.63,62.87,62.57,62.7,139700.0,50.8812,51.0762,50.8325,50.9381,139700.0
2011-11-01 12:30:00,62.69,62.77,62.55,62.74,131800.0,50.9299,50.9949,50.8162,50.9706,131800.0
2011-11-01 12:40:00,62.73,62.75,62.5,62.55,83800.0,50.9624,50.9787,50.7756,50.8162,83800.0
2011-11-01 12:50:00,62.54,62.67,62.5,62.63,136800.0,50.8081,50.9137,50.7756,50.8812,136800.0
2011-11-01 13:00:00,62.62,62.79,62.51,62.7,125400.0,50.8731,51.0112,50.7837,50.9381,125400.0
2011-11-01 13:10:00,62.68,62.8,62.66,62.78,104800.0,50.9218,51.0193,50.9056,51.0031,104800.0
2011-11-01 13:20:00,62.78,63.15,62.59,63.07,199200.0,51.0031,51.3036,50.8487,51.2387,199200.0
2011-11-01 13:30:00,63.08,63.29,62.91,63.11,303100.0,51.2468,51.4174,51.1087,51.2712,303100.0
2011-11-01 13:40:00,63.1,63.38,63.07,63.26,138200.0,51.263,51.4905,51.2387,51.393,138200.0
2011-11-01 13:50:00,63.26,63.43,62.96,63.18,115800.0,51.393,51.5311,51.1493,51.328,115800.0
2011-11-01 14:00:00,63.17,63.39,63.04,63.37,112900.0,51.3199,51.4986,51.2143,51.4824,112900.0
2011-11-01 14:10:00,63.36,63.41,63.15,63.22,94900.0,51.4743,51.5149,51.3036,51.3605,94900.0
2011-11-01 14:20:00,63.23,63.5,63.2,63.34,169900.0,51.3686,51.588,51.3443,51.458,169900.0
2011-11-01 14:30:00,63.34,63.5,63.22,63.24,169700.0,51.458,51.588,51.3605,51.3768,169700.0
2011-11-01 14:40:00,63.27,63.43,63.21,63.26,89500.0,51.4011,51.5311,51.3524,51.393,89500.0
2011-11-01 14:50:00,63.26,63.37,63.05,63.18,128400.0,51.393,51.4824,51.2224,51.328,128400.0
2011-11-01 15:00:00,63.19,63.22,62.86,62.91,231600.0,51.3361,51.3605,51.068,51.1087,231600.0
2011-11-01 15:10:00,62.92,63.12,62.85,63.02,163600.0,51.1168,51.2793,51.0599,51.198,163600.0
2011-11-01 15:20:00,63.03,63.07,62.85,63.07,201400.0,51.2062,51.2387,51.0599,51.2387,201400.0
2011-11-01 15:30:00,63.06,63.46,63.02,63.45,220500.0,51.2305,51.5555,51.198,51.5474,220500.0
2011-11-01 15:40:00,63.45,63.46,62.86,63.07,544100.0,51.5474,51.5555,51.068,51.2387,544100.0
2011-11-01 15:50:00,63.07,63.79,62.82,63.16,777900.0,51.2387,51.8236,51.0356,51.3118,777900.0
2011-11-02 09:30:00,64.1,64.59,63.83,64.49,406400.0,52.0754,52.4735,51.8561,52.3923,406400.0
2011-11-02 09:40:00,64.49,64.58,64.43,64.5,201600.0,52.3923,52.4654,52.3435,52.4004,201600.0
2011-11-02 09:50:00,64.49,64.51,64.21,64.34,117100.0,52.3923,52.4085,52.1648,52.2704,117100.0
2011-11-02 10:00:00,64.33,64.5,64.25,64.49,182700.0,52.2623,52.4004,52.1973,52.3923,182700.0
2011-11-02 10:10:00,64.49,64.52,64.32,64.37,135200.0,52.3923,52.4166,52.2542,52.2948,135200.0
2011-11-02 10:20:00,64.37,64.46,64.35,64.44,78500.0,52.2948,52.3679,52.2785,52.3517,78500.0
2011-11-02 10:30:00,64.43,64.46,64.31,64.4,78800.0,52.3435,52.3679,52.246,52.3192,78800.0
2011-11-02 10:40:00,64.41,64.54,64.4,64.54,161100.0,52.3273,52.4329,52.3192,52.4329,161100.0
2011-11-02 10:50:00,64.54,64.61,64.44,64.56,144000.0,52.4329,52.4898,52.3517,52.4491,144000.0
2011-11-02 11:00:00,64.58,64.7,64.52,64.54,176100.0,52.4654,52.5629,52.4166,52.4329,176100.0
2011-11-02 11:10:00,64.55,64.63,64.34,64.63,88900.0,52.441,52.506,52.2704,52.506,88900.0
2011-11-02 11:20:00,64.61,64.64,64.56,64.59,95000.0,52.4898,52.5141,52.4491,52.4735,95000.0
2011-11-02 11:30:00,64.58,64.63,64.5,64.6,65700.0,52.4654,52.506,52.4004,52.4816,65700.0
2011-11-02 11:40:00,64.61,64.69,64.43,64.44,76500.0,52.4898,52.5548,52.3435,52.3517,76500.0
2011-11-02 11:50:00,64.45,64.58,64.42,64.52,69200.0,52.3598,52.4654,52.3354,52.4166,69200.0
2011-11-02 12:00:00,64.5,64.57,64.44,64.52,48900.0,52.4004,52.4573,52.3517,52.4166,48900.0
2011-11-02 12:10:00,64.53,64.68,64.47,64.5,75100.0,52.4248,52.5466,52.376,52.4004,75100.0
2011-11-02 12:20:00,64.5,64.63,64.48,64.63,59800.0,52.4004,52.506,52.3842,52.506,59800.0
2011-11-02 12:30:00,64.59,64.69,64.41,64.6,76400.0,52.4735,52.5548,52.3273,52.4816,76400.0
2011-11-02 12:40:00,64.61,64.76,64.35,64.36,104300.0,52.4898,52.6116,52.2785,52.2867,104300.0
2011-11-02 12:50:00,64.35,64.42,64.22,64.26,73200.0,52.2785,52.3354,52.1729,52.2054,73200.0
2011-11-02 13:00:00,64.27,64.32,64.06,64.25,265700.0,52.2135,52.2542,52.0429,52.1973,265700.0
2011-11-02 13:10:00,64.24,64.36,64.18,64.19,120800.0,52.1892,52.2867,52.1404,52.1486,120800.0
2011-11-02 13:20:00,64.17,64.24,64.06,64.19,88700.0,52.1323,52.1892,52.0429,52.1486,88700.0
2011-11-02 13:30:00,64.19,64.25,64.16,64.2,34800.0,52.1486,52.1973,52.1242,52.1567,34800.0
2011-11-02 13:40:00,64.21,64.41,64.18,64.39,64400.0,52.1648,52.3273,52.1404,52.311,64400.0
2011-11-02 13:50:00,64.38,64.39,64.13,64.14,50800.0,52.3029,52.311,52.0998,52.1079,50800.0
2011-11-02 14:00:00,64.14,64.29,64.0,64.13,166100.0,52.1079,52.2298,51.9942,52.0998,166100.0
2011-11-02 14:10:00,64.13,64.28,64.05,64.2,79600.0,52.0998,52.2217,52.0348,52.1567,79600.0
2011-11-02 14:20:00,64.18,64.31,64.13,64.26,79500.0,52.1404,52.246,52.0998,52.2054,79500.0
2011-11-02 14:30:00,64.25,64.47,64.2,64.37,90500.0,52.1973,52.376,52.1567,52.2948,90500.0
2011-11-02 14:40:00,64.36,64.51,64.26,64.44,75600.0,52.2867,52.4085,52.2054,52.3517,75600.0
2011-11-02 14:50:00,64.43,64.52,64.41,64.47,136900.0,52.3435,52.4166,52.3273,52.376,136900.0
2011-11-02 15:00:00,64.47,64.54,64.43,64.49,301700.0,52.376,52.4329,52.3435,52.3923,301700.0
2011-11-02 15:10:00,64.48,64.58,64.44,64.58,114700.0,52.3842,52.4654,52.3517,52.4654,114700.0
2011-11-02 15:20:00,64.59,64.71,64.49,64.52,193400.0,52.4735,52.571,52.3923,52.4166,193400.0
2011-11-02 15:30:00,64.53,64.61,64.29,64.44,174800.0,52.4248,52.4898,52.2298,52.3517,174800.0
2011-11-02 15:40:00,64.44,64.53,64.27,64.35,287700.0,52.3517,52.4248,52.2135,52.2785,287700.0
2011-11-02 15:50:00,64.34,64.5,64.28,64.41,423800.0,52.2704,52.4004,52.2217,52.3273,423800.0
2011-11-03 09:30:00,65.16,65.7,64.98,65.57,173800.0,52.9366,53.3753,52.7904,53.2697,173800.0
2011-11-03 09:40:00,65.56,65.62,65.13,65.2,159000.0,53.2616,53.3103,52.9122,52.9691,159000.0
2011-11-03 09:50:00,65.2,65.2,64.75,65.01,154100.0,52.9691,52.9691,52.6035,52.8147,154100.0
2011-11-03 10:00:00,65.01,65.05,64.5,64.64,155000.0,52.8147,52.8472,52.4004,52.5141,155000.0
2011-11-03 10:10:00,64.65,64.93,64.53,64.85,142600.0,52.5223,52.7497,52.4248,52.6847,142600.0
2011-11-03 10:20:00,64.86,64.96,64.65,64.92,81400.0,52.6929,52.7741,52.5223,52.7416,81400.0
2011-11-03 10:30:00,64.92,65.15,64.9,65.0,85800.0,52.7416,52.9285,52.7254,52.8066,85800.0
2011-11-03 10:40:00,65.02,65.48,65.0,65.3,207000.0,52.8229,53.1966,52.8066,53.0503,207000.0
2011-11-03 10:50:00,65.3,65.42,65.18,65.28,69600.0,53.0503,53.1478,52.9528,53.0341,69600.0
2011-11-03 11:00:00,65.25,65.39,65.09,65.16,55900.0,53.0097,53.1234,52.8797,52.9366,55900.0
2011-11-03 11:10:00,65.15,65.59,65.13,65.57,160700.0,52.9285,53.2859,52.9122,53.2697,160700.0
2011-11-03 11:20:00,65.55,65.74,65.53,65.7,117200.0,53.2534,53.4078,53.2372,53.3753,117200.0
2011-11-03 11:30:00,65.69,65.72,65.54,65.54,98900.0,53.3672,53.3915,53.2453,53.2453,98900.0
2011-11-03 11:40:00,65.53,65.57,65.35,65.47,79500.0,53.2372,53.2697,53.0909,53.1884,79500.0
2011-11-03 11:50:00,65.44,65.6,65.4,65.44,57100.0,53.1641,53.2941,53.1316,53.1641,57100.0
2011-11-03 12:00:00,65.43,65.62,65.39,65.59,72300.0,53.1559,53.3103,53.1234,53.2859,72300.0
2011-11-03 12:10:00,65.61,65.65,65.5,65.59,40000.0,53.3022,53.3347,53.2128,53.2859,40000.0
2011-11-03 12:20:00,65.61,65.74,65.57,65.71,112700.0,53.3022,53.4078,53.2697,53.3834,112700.0
2011-11-03 12:30:00,65.71,65.75,65.61,65.63,138300.0,53.3834,53.4159,53.3022,53.3184,138300.0
2011-11-03 12:40:00,65.62,65.85,65.45,65.84,97100.0,53.3103,53.4972,53.1722,53.489,97100.0
2011-11-03 12:50:00,65.84,65.87,65.75,65.78,65700.0,53.489,53.5134,53.4159,53.4403,65700.0
2011-11-03 13:00:00,65.78,65.95,65.63,65.95,108600.0,53.4403,53.5784,53.3184,53.5784,108600.0
2011-11-03 13:10:00,65.94,66.18,65.94,66.15,161500.0,53.5703,53.7652,53.5703,53.7409,161500.0
2011-11-03 13:20:00,66.14,66.17,66.02,66.03,70600.0,53.7328,53.7571,53.6353,53.6434,70600.0
2011-11-03 13:30:00,66.05,66.18,65.95,66.16,62300.0,53.6596,53.7652,53.5784,53.749,62300.0
2011-11-03 13:40:00,66.17,66.27,66.11,66.26,91200.0,53.7571,53.8384,53.7084,53.8302,91200.0
2011-11-03 13:50:00,66.26,66.27,66.1,66.14,95900.0,53.8302,53.8384,53.7003,53.7328,95900.0
2011-11-03 14:00:00,66.15,66.36,66.11,66.36,103000.0,53.7409,53.9115,53.7084,53.9115,103000.0
2011-11-03 14:10:00,66.36,66.37,66.13,66.18,87700.0,53.9115,53.9196,53.7246,53.7652,87700.0
2011-11-03 14:20:00,66.17,66.17,65.93,65.98,74700.0,53.7571,53.7571,53.5621,53.6028,74700.0
2011-11-03 14:30:00,65.99,66.13,65.97,66.12,69000.0,53.6109,53.7246,53.5946,53.7165,69000.0
2011-11-03 14:40:00,66.14,66.15,65.86,65.92,56000.0,53.7328,53.7409,53.5053,53.554,56000.0
2011-11-03 14:50:00,65.9,66.06,65.88,66.06,55700.0,53.5378,53.6678,53.5215,53.6678,55700.0
2011-11-03 15:00:00,66.05,66.19,66.05,66.11,58700.0,53.6596,53.7734,53.6596,53.7084,58700.0
2011-11-03 15:10:00,66.12,66.21,66.05,66.16,121100.0,53.7165,53.7896,53.6596,53.749,121100.0
2011-11-03 15:20:00,66.16,66.29,66.13,66.26,127100.0,53.749,53.8546,53.7246,53.8302,127100.0
2011-11-03 15:30:00,66.26,66.37,66.18,66.2,153700.0,53.8302,53.9196,53.7652,53.7815,153700.0
2011-11-03 15:40:00,66.2,66.26,66.09,66.25,245000.0,53.7815,53.8302,53.6921,53.8221,245000.0
2011-11-03 15:50:00,66.25,66.36,66.16,66.19,473900.0,53.8221,53.9115,53.749,53.7734,473900.0
2011-11-04 09:30:00,65.62,65.86,65.3,65.76,193100.0,53.3103,53.5053,53.0503,53.424,193100.0
2011-11-04 09:40:00,65.73,65.93,65.44,65.77,113400.0,53.3997,53.5621,53.1641,53.4322,113400.0
2011-11-04 09:50:00,65.77,65.81,65.3,65.35,111700.0,53.4322,53.4647,53.0503,53.0909,111700.0
2011-11-04 10:00:00,65.36,65.55,65.33,65.51,82300.0,53.0991,53.2534,53.0747,53.2209,82300.0
2011-11-04 10:10:00,65.51,65.65,65.3,65.35,107700.0,53.2209,53.3347,53.0503,53.0909,107700.0
2011-11-04 10:20:00,65.34,65.34,65.06,65.15,107300.0,53.0828,53.0828,52.8553,52.9285,107300.0
2011-11-04 10:30:00,65.14,65.17,65.0,65.05,158600.0,52.9203,52.9447,52.8066,52.8472,158600.0
2011-11-04 10:40:00,65.06,65.28,65.04,65.28,82700.0,52.8553,53.0341,52.8391,53.0341,82700.0
2011-11-04 10:50:00,65.26,65.29,65.15,65.27,65300.0,53.0178,53.0422,52.9285,53.026,65300.0
2011-11-04 11:00:00,65.29,65.38,65.19,65.24,52300.0,53.0422,53.1153,52.961,53.0016,52300.0
2011-11-04 11:10:00,65.23,65.38,65.18,65.22,75900.0,52.9935,53.1153,52.9528,52.9853,75900.0
2011-11-04 11:20:00,65.22,65.31,65.04,65.28,77700.0,52.9853,53.0585,52.8391,53.0341,77700.0
2011-11-04 11:30:00,65.28,65.41,65.18,65.41,54800.0,53.0341,53.1397,52.9528,53.1397,54800.0
2011-11-04 11:40:00,65.41,65.44,65.29,65.35,54100.0,53.1397,53.1641,53.0422,53.0909,54100.0
2011-11-04 11:50:00,65.35,65.42,65.26,65.4,61700.0,53.0909,53.1478,53.0178,53.1316,61700.0
2011-11-04 12:00:00,65.41,65.47,65.34,65.35,44200.0,53.1397,53.1884,53.0828,53.0909,44200.0
2011-11-04 12:10:00,65.36,65.47,65.36,65.43,46200.0,53.0991,53.1884,53.0991,53.1559,46200.0
2011-11-04 12:20:00,65.43,65.52,65.38,65.46,43600.0,53.1559,53.2291,53.1153,53.1803,43600.0
2011-11-04 12:30:00,65.47,65.53,65.43,65.51,62000.0,53.1884,53.2372,53.1559,53.2209,62000.0
2011-11-04 12:40:00,65.51,65.52,65.37,65.45,60700.0,53.2209,53.2291,53.1072,53.1722,60700.0
2011-11-04 12:50:00,65.45,65.49,65.38,65.45,38700.0,53.1722,53.2047,53.1153,53.1722,38700.0
2011-11-04 13:00:00,65.46,65.52,65.42,65.5,26800.0,53.1803,53.2291,53.1478,53.2128,26800.0
2011-11-04 13:10:00,65.51,65.68,65.51,65.62,90900.0,53.2209,53.359,53.2209,53.3103,90900.0
2011-11-04 13:20:00,65.62,65.66,65.58,65.62,47800.0,53.3103,53.3428,53.2778,53.3103,47800.0
2011-11-04 13:30:00,65.62,65.65,65.56,65.6,31000.0,53.3103,53.3347,53.2616,53.2941,31000.0
2011-11-04 13:40:00,65.61,65.95,65.61,65.87,69100.0,53.3022,53.5784,53.3022,53.5134,69100.0
2011-11-04 13:50:00,65.84,65.92,65.73,65.81,37900.0,53.489,53.554,53.3997,53.4647,37900.0
2011-11-04 14:00:00,65.81,65.81,65.73,65.8,41800.0,53.4647,53.4647,53.3997,53.4565,41800.0
2011-11-04 14:10:00,65.79,65.84,65.73,65.84,25300.0,53.4484,53.489,53.3997,53.489,25300.0
2011-11-04 14:20:00,65.85,65.92,65.78,65.86,43000.0,53.4972,53.554,53.4403,53.5053,43000.0
2011-11-04 14:30:00,65.85,65.92,65.69,65.72,48100.0,53.4972,53.554,53.3672,53.3915,48100.0
2011-11-04 14:40:00,65.7,65.9,65.7,65.83,58000.0,53.3753,53.5378,53.3753,53.4809,58000.0
2011-11-04 14:50:00,65.82,65.84,65.73,65.8,38800.0,53.4728,53.489,53.3997,53.4565,38800.0
2011-11-04 15:00:00,65.8,65.8,65.47,65.48,69200.0,53.4565,53.4565,53.1884,53.1966,69200.0
2011-11-04 15:10:00,65.48,65.59,65.45,65.52,63600.0,53.1966,53.2859,53.1722,53.2291,63600.0
2011-11-04 15:20:00,65.52,65.56,65.42,65.51,62200.0,53.2291,53.2616,53.1478,53.2209,62200.0
2011-11-04 15:30:00,65.52,65.64,65.49,65.59,179900.0,53.2291,53.3265,53.2047,53.2859,179900.0
2011-11-04 15:40:00,65.6,65.91,65.59,65.81,151400.0,53.2941,53.5459,53.2859,53.4647,151400.0
2011-11-04 15:50:00,65.8,65.85,65.57,65.83,323600.0,53.4565,53.4972,53.2697,53.4809,323600.0
2011-11-07 09:30:00,65.71,65.94,65.51,65.92,95100.0,53.3834,53.5703,53.2209,53.554,95100.0
2011-11-07 09:40:00,65.92,66.23,65.8,66.12,89600.0,53.554,53.8059,53.4565,53.7165,89600.0
2011-11-07 09:50:00,66.09,66.28,65.96,66.0,73200.0,53.6921,53.8465,53.5865,53.619,73200.0
2011-11-07 10:00:00,66.02,66.11,65.82,65.89,72800.0,53.6353,53.7084,53.4728,53.5296,72800.0
2011-11-07 10:10:00,65.9,66.06,65.78,65.91,71200.0,53.5378,53.6678,53.4403,53.5459,71200.0
2011-11-07 10:20:00,65.9,65.97,65.7,65.8,71800.0,53.5378,53.5946,53.3753,53.4565,71800.0
2011-11-07 10:30:00,65.81,65.88,65.55,65.58,115400.0,53.4647,53.5215,53.2534,53.2778,115400.0
2011-11-07 10:40:00,65.58,65.58,65.39,65.47,75900.0,53.2778,53.2778,53.1234,53.1884,75900.0
2011-11-07 10:50:00,65.45,65.53,65.37,65.44,106100.0,53.1722,53.2372,53.1072,53.1641,106100.0
2011-11-07 11:00:00,65.39,65.52,65.32,65.38,91300.0,53.1234,53.2291,53.0666,53.1153,91300.0
2011-11-07 11:10:00,65.39,65.54,65.38,65.45,52700.0,53.1234,53.2453,53.1153,53.1722,52700.0
2011-11-07 11:20:00,65.47,65.51,65.32,65.4,84700.0,53.1884,53.2209,53.0666,53.1316,84700.0
2011-11-07 11:30:00,65.41,65.46,65.31,65.46,66900.0,53.1397,53.1803,53.0585,53.1803,66900.0
2011-11-07 11:40:00,65.46,65.46,65.33,65.36,47300.0,53.1803,53.1803,53.0747,53.0991,47300.0
2011-11-07 11:50:00,65.35,65.49,65.35,65.45,76700.0,53.0909,53.2047,53.0909,53.1722,76700.0
2011-11-07 12:00:00,65.44,65.54,65.42,65.52,61600.0,53.1641,53.2453,53.1478,53.2291,61600.0
2011-11-07 12:10:00,65.52,65.53,65.19,65.23,115500.0,53.2291,53.2372,52.961,52.9935,115500.0
2011-11-07 12:20:00,65.22,65.29,65.17,65.26,64500.0,52.9853,53.0422,52.9447,53.0178,64500.0
2011-11-07 12:30:00,65.26,65.26,65.2,65.22,103700.0,53.0178,53.0178,52.9691,52.9853,103700.0
2011-11-07 12:40:00,65.21,65.29,65.21,65.22,43300.0,52.9772,53.0422,52.9772,52.9853,43300.0
2011-11-07 12:50:00,65.22,65.38,65.21,65.36,52400.0,52.9853,53.1153,52.9772,53.0991,52400.0
2011-11-07 13:00:00,65.37,65.39,65.29,65.3,41600.0,53.1072,53.1234,53.0422,53.0503,41600.0
2011-11-07 13:10:00,65.3,65.47,65.27,65.47,61000.0,53.0503,53.1884,53.026,53.1884,61000.0
2011-11-07 13:20:00,65.47,65.48,65.4,65.48,48400.0,53.1884,53.1966,53.1316,53.1966,48400.0
2011-11-07 13:30:00,65.49,65.53,65.4,65.42,40000.0,53.2047,53.2372,53.1316,53.1478,40000.0
2011-11-07 13:40:00,65.41,65.48,65.41,65.43,44800.0,53.1397,53.1966,53.1397,53.1559,44800.0
2011-11-07 13:50:00,65.44,65.74,65.38,65.69,102800.0,53.1641,53.4078,53.1153,53.3672,102800.0
2011-11-07 14:00:00,65.69,65.8,65.59,65.69,92500.0,53.3672,53.4565,53.2859,53.3672,92500.0
2011-11-07 14:10:00,65.69,65.89,65.69,65.72,68200.0,53.3672,53.5296,53.3672,53.3915,68200.0
2011-11-07 14:20:00,65.72,65.86,65.71,65.78,82100.0,53.3915,53.5053,53.3834,53.4403,82100.0
2011-11-07 14:30:00,65.76,66.06,65.75,66.01,163500.0,53.424,53.6678,53.4159,53.6271,163500.0
2011-11-07 14:40:00,65.97,65.98,65.84,65.94,66400.0,53.5946,53.6028,53.489,53.5703,66400.0
2011-11-07 14:50:00,65.96,66.06,65.91,66.05,72700.0,53.5865,53.6678,53.5459,53.6596,72700.0
2011-11-07 15:00:00,66.05,66.15,65.99,66.13,91000.0,53.6596,53.7409,53.6109,53.7246,91000.0
2011-11-07 15:10:00,66.13,66.21,66.01,66.03,73700.0,53.7246,53.7896,53.6271,53.6434,73700.0
2011-11-07 15:20:00,66.03,66.16,65.96,65.97,88000.0,53.6434,53.749,53.5865,53.5946,88000.0
2011-11-07 15:30:00,65.98,66.2,65.97,66.17,146200.0,53.6028,53.7815,53.5946,53.7571,146200.0
2011-11-07 15:40:00,66.18,66.21,66.06,66.15,182400.0,53.7652,53.7896,53.6678,53.7409,182400.0
2011-11-07 15:50:00,66.15,66.4,66.12,66.31,373900.0,53.7409,53.944,53.7165,53.8709,373900.0
2011-11-08 09:30:00,66.44,66.52,65.95,65.98,215300.0,54.3166,54.382,53.916,53.9405,215300.0
2011-11-08 09:40:00,65.98,66.11,65.88,65.91,174900.0,53.9405,54.0468,53.8588,53.8833,174900.0
2011-11-08 09:50:00,65.92,66.31,65.91,66.3,83000.0,53.8915,54.2103,53.8833,54.2022,83000.0
2011-11-08 10:00:00,66.31,66.34,65.93,66.02,146600.0,54.2103,54.2349,53.8997,53.9732,146600.0
2011-11-08 10:10:00,66.0,66.19,65.85,66.19,143400.0,53.9569,54.1122,53.8343,54.1122,143400.0
2011-11-08 10:20:00,66.18,66.2,65.66,65.75,201000.0,54.1041,54.1204,53.6789,53.7525,201000.0
2011-11-08 10:30:00,65.74,65.88,65.63,65.81,105200.0,53.7443,53.8588,53.6544,53.8016,105200.0
2011-11-08 10:40:00,65.79,65.97,65.79,65.94,55900.0,53.7852,53.9324,53.7852,53.9078,55900.0
2011-11-08 10:50:00,65.93,65.95,65.67,65.71,98400.0,53.8997,53.916,53.6871,53.7198,98400.0
2011-11-08 11:00:00,65.7,65.86,65.61,65.65,159000.0,53.7116,53.8424,53.6381,53.6708,159000.0
2011-11-08 11:10:00,65.63,65.68,65.45,65.49,48400.0,53.6544,53.6953,53.5073,53.54,48400.0
2011-11-08 11:20:00,65.5,65.64,65.47,65.62,70500.0,53.5481,53.6626,53.5236,53.6462,70500.0
2011-11-08 11:30:00,65.61,65.71,65.52,65.63,68600.0,53.6381,53.7198,53.5645,53.6544,68600.0
2011-11-08 11:40:00,65.63,65.73,65.56,65.72,107500.0,53.6544,53.7362,53.5972,53.728,107500.0
2011-11-08 11:50:00,65.71,65.73,65.59,65.66,50200.0,53.7198,53.7362,53.6217,53.6789,50200.0
2011-11-08 12:00:00,65.67,65.78,65.59,65.75,68900.0,53.6871,53.777,53.6217,53.7525,68900.0
2011-11-08 12:10:00,65.77,65.81,65.67,65.73,97700.0,53.7689,53.8016,53.6871,53.7362,97700.0
2011-11-08 12:20:00,65.74,65.83,65.69,65.75,50700.0,53.7443,53.8179,53.7035,53.7525,50700.0
2011-11-08 12:30:00,65.75,65.8,65.69,65.76,42500.0,53.7525,53.7934,53.7035,53.7607,42500.0
2011-11-08 12:40:00,65.75,65.83,65.65,65.7,53300.0,53.7525,53.8179,53.6708,53.7116,53300.0
2011-11-08 12:50:00,65.69,65.8,65.62,65.77,76500.0,53.7035,53.7934,53.6462,53.7689,76500.0
2011-11-08 13:00:00,65.76,65.91,65.74,65.77,42000.0,53.7607,53.8833,53.7443,53.7689,42000.0
2011-11-08 13:10:00,65.74,65.79,65.68,65.75,46800.0,53.7443,53.7852,53.6953,53.7525,46800.0
2011-11-08 13:20:00,65.74,65.88,65.7,65.83,39100.0,53.7443,53.8588,53.7116,53.8179,39100.0
2011-11-08 13:30:00,65.85,65.99,65.82,65.99,54500.0,53.8343,53.9487,53.8097,53.9487,54500.0
2011-11-08 13:40:00,65.99,66.39,65.97,66.3,142900.0,53.9487,54.2757,53.9324,54.2022,142900.0
2011-11-08 13:50:00,66.3,66.38,66.1,66.3,215600.0,54.2022,54.2676,54.0387,54.2022,215600.0
2011-11-08 14:00:00,66.3,66.35,66.1,66.17,87400.0,54.2022,54.243,54.0387,54.0959,87400.0
2011-11-08 14:10:00,66.15,66.38,66.12,66.25,38000.0,54.0795,54.2676,54.055,54.1613,38000.0
2011-11-08 14:20:00,66.24,66.54,66.2,66.52,163500.0,54.1531,54.3984,54.1204,54.382,163500.0
2011-11-08 14:30:00,66.52,66.61,66.47,66.55,100100.0,54.382,54.4556,54.3411,54.4065,100100.0
2011-11-08 14:40:00,66.56,66.64,66.39,66.39,89800.0,54.4147,54.4801,54.2757,54.2757,89800.0
2011-11-08 14:50:00,66.39,66.51,66.39,66.48,78000.0,54.2757,54.3738,54.2757,54.3493,78000.0
2011-11-08 15:00:00,66.5,66.5,66.4,66.49,64000.0,54.3657,54.3657,54.2839,54.3575,64000.0
2011-11-08 15:10:00,66.49,66.71,66.47,66.67,115500.0,54.3575,54.5373,54.3411,54.5046,115500.0
2011-11-08 15:20:00,66.67,66.7,66.56,66.67,170700.0,54.5046,54.5292,54.4147,54.5046,170700.0
2011-11-08 15:30:00,66.67,66.76,66.65,66.74,177900.0,54.5046,54.5782,54.4883,54.5619,177900.0
2011-11-08 15:40:00,66.74,66.76,66.54,66.69,183300.0,54.5619,54.5782,54.3984,54.521,183300.0
2011-11-08 15:50:00,66.69,66.8,66.63,66.64,445700.0,54.521,54.6109,54.4719,54.4801,445700.0
2011-11-09 09:30:00,65.17,65.31,64.86,65.17,232100.0,53.2783,53.3928,53.0249,53.2783,232100.0
2011-11-09 09:40:00,65.17,65.35,65.05,65.25,228500.0,53.2783,53.4255,53.1802,53.3438,228500.0
2011-11-09 09:50:00,65.25,65.27,65.0,65.17,221900.0,53.3438,53.3601,53.1394,53.2783,221900.0
2011-11-09 10:00:00,65.14,65.34,65.13,65.22,110100.0,53.2538,53.4173,53.2456,53.3192,110100.0
2011-11-09 10:10:00,65.23,65.46,65.2,65.26,113700.0,53.3274,53.5154,53.3029,53.3519,113700.0
2011-11-09 10:20:00,65.26,65.32,65.05,65.11,135000.0,53.3519,53.401,53.1802,53.2293,135000.0
2011-11-09 10:30:00,65.11,65.22,64.92,65.0,150200.0,53.2293,53.3192,53.074,53.1394,150200.0
2011-11-09 10:40:00,65.0,65.6,65.0,65.58,178700.0,53.1394,53.6299,53.1394,53.6135,178700.0
2011-11-09 10:50:00,65.56,65.7,65.43,65.56,235600.0,53.5972,53.7116,53.4909,53.5972,235600.0
2011-11-09 11:00:00,65.56,65.58,65.34,65.53,122600.0,53.5972,53.6135,53.4173,53.5727,122600.0
2011-11-09 11:10:00,65.54,65.69,65.48,65.66,83100.0,53.5808,53.7035,53.5318,53.6789,83100.0
2011-11-09 11:20:00,65.66,65.66,65.48,65.5,62300.0,53.6789,53.6789,53.5318,53.5481,62300.0
2011-11-09 11:30:00,65.51,65.61,65.46,65.56,85500.0,53.5563,53.6381,53.5154,53.5972,85500.0
2011-11-09 11:40:00,65.55,65.6,65.38,65.54,60200.0,53.589,53.6299,53.45,53.5808,60200.0
2011-11-09 11:50:00,65.55,65.61,65.42,65.43,66800.0,53.589,53.6381,53.4827,53.4909,66800.0
2011-11-09 12:00:00,65.42,65.45,65.29,65.31,85000.0,53.4827,53.5073,53.3765,53.3928,85000.0
2011-11-09 12:10:00,65.31,65.35,65.25,65.32,57700.0,53.3928,53.4255,53.3438,53.401,57700.0
2011-11-09 12:20:00,65.32,65.39,65.22,65.26,105900.0,53.401,53.4582,53.3192,53.3519,105900.0
2011-11-09 12:30:00,65.27,65.27,65.12,65.16,69100.0,53.3601,53.3601,53.2375,53.2702,69100.0
2011-11-09 12:40:00,65.16,65.22,65.1,65.15,93200.0,53.2702,53.3192,53.2211,53.262,93200.0
2011-11-09 12:50:00,65.15,65.28,65.14,65.24,50300.0,53.262,53.3683,53.2538,53.3356,50300.0
2011-11-09 13:00:00,65.24,65.33,65.2,65.24,52000.0,53.3356,53.4092,53.3029,53.3356,52000.0
2011-11-09 13:10:00,65.24,65.24,65.0,65.01,87400.0,53.3356,53.3356,53.1394,53.1475,87400.0
2011-11-09 13:20:00,65.02,65.1,64.97,65.09,106500.0,53.1557,53.2211,53.1148,53.2129,106500.0
2011-11-09 13:30:00,65.09,65.11,64.97,64.98,51900.0,53.2129,53.2293,53.1148,53.123,51900.0
2011-11-09 13:40:00,64.98,65.03,64.9,64.9,97000.0,53.123,53.1639,53.0576,53.0576,97000.0
2011-11-09 13:50:00,64.9,64.9,64.58,64.66,136700.0,53.0576,53.0576,52.796,52.8614,136700.0
2011-11-09 14:00:00,64.67,64.67,64.38,64.53,155600.0,52.8696,52.8696,52.6325,52.7551,155600.0
2011-11-09 14:10:00,64.54,64.71,64.51,64.58,91100.0,52.7633,52.9023,52.7388,52.796,91100.0
2011-11-09 14:20:00,64.58,64.67,64.34,64.5,168100.0,52.796,52.8696,52.5998,52.7306,168100.0
2011-11-09 14:30:00,64.5,64.61,64.41,64.49,120900.0,52.7306,52.8205,52.657,52.7224,120900.0
2011-11-09 14:40:00,64.49,64.63,64.36,64.55,91800.0,52.7224,52.8369,52.6162,52.7715,91800.0
2011-11-09 14:50:00,64.55,64.65,64.5,64.53,81800.0,52.7715,52.8532,52.7306,52.7551,81800.0
2011-11-09 15:00:00,64.53,64.76,64.5,64.67,134500.0,52.7551,52.9432,52.7306,52.8696,134500.0
2011-11-09 15:10:00,64.67,64.71,64.52,64.63,95300.0,52.8696,52.9023,52.747,52.8369,95300.0
2011-11-09 15:20:00,64.65,64.82,64.56,64.6,123800.0,52.8532,52.9922,52.7797,52.8124,123800.0
2011-11-09 15:30:00,64.6,64.67,64.42,64.42,167800.0,52.8124,52.8696,52.6652,52.6652,167800.0
2011-11-09 15:40:00,64.44,64.55,64.33,64.46,302200.0,52.6816,52.7715,52.5916,52.6979,302200.0
2011-11-09 15:50:00,64.44,64.7,64.38,64.54,614800.0,52.6816,52.8941,52.6325,52.7633,614800.0
2011-11-10 09:30:00,65.18,65.56,65.09,65.43,135200.0,53.2865,53.5972,53.2129,53.4909,135200.0
2011-11-10 09:40:00,65.47,65.6,65.23,65.39,146600.0,53.5236,53.6299,53.3274,53.4582,146600.0
2011-11-10 09:50:00,65.38,65.4,65.16,65.2,65200.0,53.45,53.4664,53.2702,53.3029,65200.0
2011-11-10 10:00:00,65.2,65.45,65.19,65.31,156000.0,53.3029,53.5073,53.2947,53.3928,156000.0
2011-11-10 10:10:00,65.31,65.32,65.07,65.16,99200.0,53.3928,53.401,53.1966,53.2702,99200.0
2011-11-10 10:20:00,65.15,65.35,65.1,65.11,122600.0,53.262,53.4255,53.2211,53.2293,122600.0
2011-11-10 10:30:00,65.1,65.11,64.87,64.99,149400.0,53.2211,53.2293,53.0331,53.1312,149400.0
2011-11-10 10:40:00,64.98,65.04,64.84,64.97,176900.0,53.123,53.1721,53.0086,53.1148,176900.0
2011-11-10 10:50:00,64.97,65.16,64.97,65.08,79200.0,53.1148,53.2702,53.1148,53.2048,79200.0
2011-11-10 11:00:00,65.06,65.23,65.03,65.05,92200.0,53.1884,53.3274,53.1639,53.1802,92200.0
2011-11-10 11:10:00,65.06,65.15,64.89,64.98,138300.0,53.1884,53.262,53.0494,53.123,138300.0
2011-11-10 11:20:00,65.0,65.12,64.9,65.03,49900.0,53.1394,53.2375,53.0576,53.1639,49900.0
2011-11-10 11:30:00,65.02,65.1,64.8,64.87,108400.0,53.1557,53.2211,52.9759,53.0331,108400.0
2011-11-10 11:40:00,64.86,65.28,64.85,65.23,130100.0,53.0249,53.3683,53.0167,53.3274,130100.0
2011-11-10 11:50:00,65.23,65.28,65.05,65.14,74400.0,53.3274,53.3683,53.1802,53.2538,74400.0
2011-11-10 12:00:00,65.14,65.19,65.06,65.13,69900.0,53.2538,53.2947,53.1884,53.2456,69900.0
2011-11-10 12:10:00,65.14,65.19,65.0,65.03,110400.0,53.2538,53.2947,53.1394,53.1639,110400.0
2011-11-10 12:20:00,65.03,65.05,64.8,64.81,72800.0,53.1639,53.1802,52.9759,52.984,72800.0
2011-11-10 12:30:00,64.82,64.82,64.66,64.78,84500.0,52.9922,52.9922,52.8614,52.9595,84500.0
2011-11-10 12:40:00,64.77,64.82,64.67,64.79,33500.0,52.9513,52.9922,52.8696,52.9677,33500.0
2011-11-10 12:50:00,64.78,64.97,64.78,64.92,65400.0,52.9595,53.1148,52.9595,53.074,65400.0
2011-11-10 13:00:00,64.92,65.02,64.8,64.84,63000.0,53.074,53.1557,52.9759,53.0086,63000.0
2011-11-10 13:10:00,64.84,65.3,64.84,65.28,71500.0,53.0086,53.3846,53.0086,53.3683,71500.0
2011-11-10 13:20:00,65.27,65.35,65.19,65.26,44100.0,53.3601,53.4255,53.2947,53.3519,44100.0
2011-11-10 13:30:00,65.27,65.42,65.27,65.32,71000.0,53.3601,53.4827,53.3601,53.401,71000.0
2011-11-10 13:40:00,65.32,65.4,65.13,65.16,44300.0,53.401,53.4664,53.2456,53.2702,44300.0
2011-11-10 13:50:00,65.15,65.29,65.13,65.27,31500.0,53.262,53.3765,53.2456,53.3601,31500.0
2011-11-10 14:00:00,65.29,65.3,64.92,65.0,65400.0,53.3765,53.3846,53.074,53.1394,65400.0
2011-11-10 14:10:00,64.99,65.18,64.97,65.09,38100.0,53.1312,53.2865,53.1148,53.2129,38100.0
2011-11-10 14:20:00,65.07,65.1,64.82,64.85,98800.0,53.1966,53.2211,52.9922,53.0167,98800.0
2011-11-10 14:30:00,64.88,64.98,64.77,64.91,79700.0,53.0413,53.123,52.9513,53.0658,79700.0
2011-11-10 14:40:00,64.91,65.0,64.85,64.85,58400.0,53.0658,53.1394,53.0167,53.0167,58400.0
2011-11-10 14:50:00,64.87,64.95,64.61,64.63,52100.0,53.0331,53.0985,52.8205,52.8369,52100.0
2011-11-10 15:00:00,64.62,64.78,64.59,64.63,54500.0,52.8287,52.9595,52.8042,52.8369,54500.0
2011-11-10 15:10:00,64.64,64.79,64.64,64.69,57600.0,52.8451,52.9677,52.8451,52.8859,57600.0
2011-11-10 15:20:00,64.68,64.98,64.62,64.89,137800.0,52.8778,53.123,52.8287,53.0494,137800.0
2011-11-10 15:30:00,64.89,64.93,64.7,64.77,170900.0,53.0494,53.0821,52.8941,52.9513,170900.0
2011-11-10 15:40:00,64.77,64.85,64.66,64.8,112900.0,52.9513,53.0167,52.8614,52.9759,112900.0
2011-11-10 15:50:00,64.79,65.0,64.76,64.82,274800.0,52.9677,53.1394,52.9432,52.9922,274800.0
2011-11-11 09:30:00,65.43,65.95,65.43,65.95,263200.0,53.4909,53.916,53.4909,53.916,263200.0
2011-11-11 09:40:00,65.94,66.5,65.94,66.5,213400.0,53.9078,54.3657,53.9078,54.3657,213400.0
2011-11-11 09:50:00,66.48,66.7,66.42,66.51,154100.0,54.3493,54.5292,54.3003,54.3738,154100.0
2011-11-11 10:00:00,66.51,66.85,66.51,66.77,171800.0,54.3738,54.6518,54.3738,54.5864,171800.0
2011-11-11 10:10:00,66.78,66.85,66.69,66.82,150700.0,54.5946,54.6518,54.521,54.6273,150700.0
2011-11-11 10:20:00,66.83,66.92,66.8,66.91,98900.0,54.6354,54.709,54.6109,54.7008,98900.0
2011-11-11 10:30:00,66.92,67.17,66.87,67.17,119000.0,54.709,54.9134,54.6681,54.9134,119000.0
2011-11-11 10:40:00,67.17,67.2,67.09,67.15,96400.0,54.9134,54.9379,54.848,54.8971,96400.0
2011-11-11 10:50:00,67.16,67.18,67.08,67.17,77900.0,54.9052,54.9216,54.8398,54.9134,77900.0
2011-11-11 11:00:00,67.18,67.26,67.15,67.19,78300.0,54.9216,54.987,54.8971,54.9298,78300.0
2011-11-11 11:10:00,67.17,67.24,67.14,67.14,55900.0,54.9134,54.9706,54.8889,54.8889,55900.0
2011-11-11 11:20:00,67.14,67.25,67.13,67.19,86300.0,54.8889,54.9788,54.8807,54.9298,86300.0
2011-11-11 11:30:00,67.19,67.22,67.01,67.07,62200.0,54.9298,54.9543,54.7826,54.8317,62200.0
2011-11-11 11:40:00,67.07,67.15,67.06,67.13,81100.0,54.8317,54.8971,54.8235,54.8807,81100.0
2011-11-11 11:50:00,67.11,67.12,67.04,67.06,44600.0,54.8644,54.8725,54.8071,54.8235,44600.0
2011-11-11 12:00:00,67.08,67.18,67.07,67.11,36200.0,54.8398,54.9216,54.8317,54.8644,36200.0
2011-11-11 12:10:00,67.11,67.15,67.04,67.06,62400.0,54.8644,54.8971,54.8071,54.8235,62400.0
2011-11-11 12:20:00,67.06,67.08,66.94,66.97,75700.0,54.8235,54.8398,54.7254,54.7499,75700.0
2011-11-11 12:30:00,66.97,66.99,66.87,66.88,46600.0,54.7499,54.7663,54.6681,54.6763,46600.0
2011-11-11 12:40:00,66.87,66.94,66.85,66.88,41000.0,54.6681,54.7254,54.6518,54.6763,41000.0
2011-11-11 12:50:00,66.88,66.93,66.84,66.92,40400.0,54.6763,54.7172,54.6436,54.709,40400.0
2011-11-11 13:00:00,66.92,67.05,66.91,67.02,46500.0,54.709,54.8153,54.7008,54.7908,46500.0
2011-11-11 13:10:00,67.02,67.03,66.98,67.02,49900.0,54.7908,54.799,54.7581,54.7908,49900.0
2011-11-11 13:20:00,67.01,67.05,66.95,66.97,28200.0,54.7826,54.8153,54.7336,54.7499,28200.0
2011-11-11 13:30:00,66.99,67.01,66.94,66.96,35900.0,54.7663,54.7826,54.7254,54.7417,35900.0
2011-11-11 13:40:00,66.96,67.01,66.93,66.96,31800.0,54.7417,54.7826,54.7172,54.7417,31800.0
2011-11-11 13:50:00,66.97,66.99,66.89,66.98,64900.0,54.7499,54.7663,54.6845,54.7581,64900.0
2011-11-11 14:00:00,66.98,67.07,66.96,67.07,57200.0,54.7581,54.8317,54.7417,54.8317,57200.0
2011-11-11 14:10:00,67.07,67.15,67.06,67.12,61600.0,54.8317,54.8971,54.8235,54.8725,61600.0
2011-11-11 14:20:00,67.12,67.14,67.07,67.12,61200.0,54.8725,54.8889,54.8317,54.8725,61200.0
2011-11-11 14:30:00,67.12,67.14,67.09,67.1,58600.0,54.8725,54.8889,54.848,54.8562,58600.0
2011-11-11 14:40:00,67.11,67.23,67.11,67.14,91500.0,54.8644,54.9625,54.8644,54.8889,91500.0
2011-11-11 14:50:00,67.14,67.15,67.01,67.03,87000.0,54.8889,54.8971,54.7826,54.799,87000.0
2011-11-11 15:00:00,67.03,67.06,66.93,66.98,94700.0,54.799,54.8235,54.7172,54.7581,94700.0
2011-11-11 15:10:00,66.99,67.07,66.9,67.01,118200.0,54.7663,54.8317,54.6927,54.7826,118200.0
2011-11-11 15:20:00,67.02,67.11,67.0,67.11,119500.0,54.7908,54.8644,54.7744,54.8644,119500.0
2011-11-11 15:30:00,67.11,67.12,66.94,66.96,165100.0,54.8644,54.8725,54.7254,54.7417,165100.0
2011-11-11 15:40:00,66.96,66.97,66.84,66.92,194900.0,54.7417,54.7499,54.6436,54.709,194900.0
2011-11-11 15:50:00,66.92,67.02,66.91,66.95,493700.0,54.709,54.7908,54.7008,54.7336,493700.0
2011-11-14 09:30:00,68.89,68.89,68.31,68.83,694300.0,56.3196,56.3196,55.8454,56.2705,694300.0
2011-11-14 09:40:00,68.81,68.97,68.57,68.97,438700.0,56.2542,56.385,56.0579,56.385,438700.0
2011-11-14 09:50:00,68.96,68.97,68.33,68.53,396500.0,56.3768,56.385,55.8617,56.0252,396500.0
2011-11-14 10:00:00,68.51,68.82,68.32,68.82,192700.0,56.0089,56.2623,55.8536,56.2623,192700.0
2011-11-14 10:10:00,68.8,68.9,68.62,68.63,186800.0,56.246,56.3277,56.0988,56.107,186800.0
2011-11-14 10:20:00,68.64,68.93,68.62,68.79,183000.0,56.1152,56.3523,56.0988,56.2378,183000.0
2011-11-14 10:30:00,68.8,68.81,68.45,68.53,152900.0,56.246,56.2542,55.9598,56.0252,152900.0
2011-11-14 10:40:00,68.52,68.55,68.36,68.47,113400.0,56.0171,56.0416,55.8863,55.9762,113400.0
2011-11-14 10:50:00,68.48,68.65,68.48,68.62,149000.0,55.9844,56.1233,55.9844,56.0988,149000.0
2011-11-14 11:00:00,68.62,68.68,68.56,68.59,96600.0,56.0988,56.1479,56.0498,56.0743,96600.0
2011-11-14 11:10:00,68.59,68.6,68.44,68.48,105800.0,56.0743,56.0825,55.9517,55.9844,105800.0
2011-11-14 11:20:00,68.5,68.73,68.46,68.68,117700.0,56.0007,56.1888,55.968,56.1479,117700.0
2011-11-14 11:30:00,68.68,68.73,68.53,68.62,67300.0,56.1479,56.1888,56.0252,56.0988,67300.0
2011-11-14 11:40:00,68.63,68.63,68.45,68.59,106700.0,56.107,56.107,55.9598,56.0743,106700.0
2011-11-14 11:50:00,68.6,68.6,68.23,68.26,118200.0,56.0825,56.0825,55.78,55.8045,118200.0
2011-11-14 12:00:00,68.27,68.28,68.03,68.25,109300.0,55.8127,55.8209,55.6165,55.7963,109300.0
2011-11-14 12:10:00,68.26,68.26,68.0,68.04,91600.0,55.8045,55.8045,55.592,55.6247,91600.0
2011-11-14 12:20:00,68.05,68.17,68.01,68.1,192700.0,55.6328,55.7309,55.6001,55.6737,192700.0
2011-11-14 12:30:00,68.09,68.12,68.0,68.07,81000.0,55.6655,55.6901,55.592,55.6492,81000.0
2011-11-14 12:40:00,68.07,68.29,68.04,68.27,74900.0,55.6492,55.829,55.6247,55.8127,74900.0
2011-11-14 12:50:00,68.27,68.4,68.26,68.39,96400.0,55.8127,55.919,55.8045,55.9108,96400.0
2011-11-14 13:00:00,68.39,68.4,68.28,68.33,56600.0,55.9108,55.919,55.8209,55.8617,56600.0
2011-11-14 13:10:00,68.34,68.38,68.26,68.35,42500.0,55.8699,55.9026,55.8045,55.8781,42500.0
2011-11-14 13:20:00,68.35,68.43,68.29,68.43,53300.0,55.8781,55.9435,55.829,55.9435,53300.0
2011-11-14 13:30:00,68.43,68.48,68.32,68.37,92900.0,55.9435,55.9844,55.8536,55.8944,92900.0
2011-11-14 13:40:00,68.36,68.43,68.34,68.42,69900.0,55.8863,55.9435,55.8699,55.9353,69900.0
2011-11-14 13:50:00,68.42,68.47,68.3,68.31,73900.0,55.9353,55.9762,55.8372,55.8454,73900.0
2011-11-14 14:00:00,68.3,68.31,68.13,68.15,69000.0,55.8372,55.8454,55.6982,55.7146,69000.0
2011-11-14 14:10:00,68.15,68.24,68.02,68.03,57800.0,55.7146,55.7882,55.6083,55.6165,57800.0
2011-11-14 14:20:00,68.05,68.11,68.01,68.02,68600.0,55.6328,55.6819,55.6001,55.6083,68600.0
2011-11-14 14:30:00,68.02,68.06,68.0,68.01,75800.0,55.6083,55.641,55.592,55.6001,75800.0
2011-11-14 14:40:00,68.02,68.04,67.85,67.86,126200.0,55.6083,55.6247,55.4693,55.4775,126200.0
2011-11-14 14:50:00,67.86,67.95,67.71,67.71,81700.0,55.4775,55.5511,55.3549,55.3549,81700.0
2011-11-14 15:00:00,67.71,67.94,67.7,67.89,98800.0,55.3549,55.5429,55.3467,55.502,98800.0
2011-11-14 15:10:00,67.89,68.01,67.88,67.95,113900.0,55.502,55.6001,55.4939,55.5511,113900.0
2011-11-14 15:20:00,67.95,68.08,67.95,67.98,89100.0,55.5511,55.6574,55.5511,55.5756,89100.0
2011-11-14 15:30:00,67.98,68.09,67.95,67.98,179700.0,55.5756,55.6655,55.5511,55.5756,179700.0
2011-11-14 15:40:00,67.98,68.05,67.92,67.96,285800.0,55.5756,55.6328,55.5266,55.5593,285800.0
2011-11-14 15:50:00,67.96,68.03,67.8,67.95,401600.0,55.5593,55.6165,55.4285,55.5511,401600.0
2011-11-15 09:30:00,67.9,67.94,67.41,67.91,217900.0,55.5102,55.5429,55.1096,55.5184,217900.0
2011-11-15 09:40:00,67.91,68.14,67.88,67.95,115000.0,55.5184,55.7064,55.4939,55.5511,115000.0
2011-11-15 09:50:00,67.96,68.12,67.96,68.03,63300.0,55.5593,55.6901,55.5593,55.6165,63300.0
2011-11-15 10:00:00,68.01,68.02,67.8,67.91,74700.0,55.6001,55.6083,55.4285,55.5184,74700.0
2011-11-15 10:10:00,67.91,67.96,67.64,67.71,183300.0,55.5184,55.5593,55.2976,55.3549,183300.0
2011-11-15 10:20:00,67.7,67.84,67.65,67.75,108900.0,55.3467,55.4612,55.3058,55.3876,108900.0
2011-11-15 10:30:00,67.76,67.96,67.7,67.89,70600.0,55.3957,55.5593,55.3467,55.502,70600.0
2011-11-15 10:40:00,67.9,68.05,67.76,67.79,93100.0,55.5102,55.6328,55.3957,55.4203,93100.0
2011-11-15 10:50:00,67.78,67.79,67.66,67.7,111400.0,55.4121,55.4203,55.314,55.3467,111400.0
2011-11-15 11:00:00,67.69,67.75,67.41,67.49,108000.0,55.3385,55.3876,55.1096,55.175,108000.0
2011-11-15 11:10:00,67.49,67.6,67.26,67.27,108200.0,55.175,55.2649,54.987,54.9952,108200.0
2011-11-15 11:20:00,67.26,67.39,67.18,67.35,101700.0,54.987,55.0933,54.9216,55.0606,101700.0
2011-11-15 11:30:00,67.34,67.37,67.1,67.1,83200.0,55.0524,55.0769,54.8562,54.8562,83200.0
2011-11-15 11:40:00,67.11,67.23,67.08,67.15,53800.0,54.8644,54.9625,54.8398,54.8971,53800.0
2011-11-15 11:50:00,67.14,67.24,67.05,67.2,126200.0,54.8889,54.9706,54.8153,54.9379,126200.0
2011-11-15 12:00:00,67.22,67.47,67.22,67.37,79300.0,54.9543,55.1587,54.9543,55.0769,79300.0
2011-11-15 12:10:00,67.37,67.53,67.34,67.36,62000.0,55.0769,55.2077,55.0524,55.0687,62000.0
2011-11-15 12:20:00,67.35,67.58,67.35,67.55,53100.0,55.0606,55.2486,55.0606,55.2241,53100.0
2011-11-15 12:30:00,67.56,67.94,67.55,67.92,146500.0,55.2322,55.5429,55.2241,55.5266,146500.0
2011-11-15 12:40:00,67.91,68.05,67.9,67.99,93400.0,55.5184,55.6328,55.5102,55.5838,93400.0
2011-11-15 12:50:00,67.99,68.2,67.96,68.19,99200.0,55.5838,55.7555,55.5593,55.7473,99200.0
2011-11-15 13:00:00,68.19,68.25,68.01,68.04,113700.0,55.7473,55.7963,55.6001,55.6247,113700.0
2011-11-15 13:10:00,68.03,68.08,67.95,68.07,80000.0,55.6165,55.6574,55.5511,55.6492,80000.0
2011-11-15 13:20:00,68.07,68.15,68.04,68.15,71100.0,55.6492,55.7146,55.6247,55.7146,71100.0
2011-11-15 13:30:00,68.15,68.34,68.12,68.3,116700.0,55.7146,55.8699,55.6901,55.8372,116700.0
2011-11-15 13:40:00,68.28,68.34,68.15,68.19,55800.0,55.8209,55.8699,55.7146,55.7473,55800.0
2011-11-15 13:50:00,68.21,68.27,68.1,68.11,52600.0,55.7636,55.8127,55.6737,55.6819,52600.0
2011-11-15 14:00:00,68.1,68.15,68.0,68.02,77600.0,55.6737,55.7146,55.592,55.6083,77600.0
2011-11-15 14:10:00,68.02,68.14,68.0,68.02,129400.0,55.6083,55.7064,55.592,55.6083,129400.0
2011-11-15 14:20:00,68.02,68.02,67.87,67.89,93000.0,55.6083,55.6083,55.4857,55.502,93000.0
2011-11-15 14:30:00,67.9,67.97,67.83,67.83,70600.0,55.5102,55.5674,55.453,55.453,70600.0
2011-11-15 14:40:00,67.84,67.9,67.81,67.84,73900.0,55.4612,55.5102,55.4366,55.4612,73900.0
2011-11-15 14:50:00,67.85,68.06,67.85,67.97,107900.0,55.4693,55.641,55.4693,55.5674,107900.0
2011-11-15 15:00:00,67.96,68.25,67.95,68.23,178800.0,55.5593,55.7963,55.5511,55.78,178800.0
2011-11-15 15:10:00,68.23,68.32,68.19,68.2,186700.0,55.78,55.8536,55.7473,55.7555,186700.0
2011-11-15 15:20:00,68.21,68.28,68.19,68.25,124300.0,55.7636,55.8209,55.7473,55.7963,124300.0
2011-11-15 15:30:00,68.25,68.26,68.09,68.15,181300.0,55.7963,55.8045,55.6655,55.7146,181300.0
2011-11-15 15:40:00,68.14,68.21,68.09,68.2,243700.0,55.7064,55.7636,55.6655,55.7555,243700.0
2011-11-15 15:50:00,68.21,68.22,67.92,67.94,408300.0,55.7636,55.7718,55.5266,55.5429,408300.0
2011-11-16 09:30:00,67.13,67.27,66.82,66.88,208500.0,54.8807,54.9952,54.6273,54.6763,208500.0
2011-11-16 09:40:00,66.91,66.99,66.75,66.82,191000.0,54.7008,54.7663,54.57,54.6273,191000.0
2011-11-16 09:50:00,66.83,67.13,66.83,66.94,128300.0,54.6354,54.8807,54.6354,54.7254,128300.0
2011-11-16 10:00:00,66.95,67.03,66.82,66.87,177200.0,54.7336,54.799,54.6273,54.6681,177200.0
2011-11-16 10:10:00,66.86,67.18,66.85,67.09,109800.0,54.66,54.9216,54.6518,54.848,109800.0
2011-11-16 10:20:00,67.1,67.11,66.86,67.04,87200.0,54.8562,54.8644,54.66,54.8071,87200.0
2011-11-16 10:30:00,67.01,67.04,66.83,66.88,82200.0,54.7826,54.8071,54.6354,54.6763,82200.0
2011-11-16 10:40:00,66.88,67.1,66.8,67.02,94700.0,54.6763,54.8562,54.6109,54.7908,94700.0
2011-11-16 10:50:00,67.02,67.16,67.01,67.09,60500.0,54.7908,54.9052,54.7826,54.848,60500.0
2011-11-16 11:00:00,67.09,67.39,67.09,67.31,98600.0,54.848,55.0933,54.848,55.0279,98600.0
2011-11-16 11:10:00,67.31,67.42,67.28,67.4,67400.0,55.0279,55.1178,55.0033,55.1014,67400.0
2011-11-16 11:20:00,67.4,67.53,67.32,67.42,69600.0,55.1014,55.2077,55.036,55.1178,69600.0
2011-11-16 11:30:00,67.41,67.47,67.2,67.21,80800.0,55.1096,55.1587,54.9379,54.9461,80800.0
2011-11-16 11:40:00,67.2,67.25,67.15,67.22,88400.0,54.9379,54.9788,54.8971,54.9543,88400.0
2011-11-16 11:50:00,67.21,67.24,67.12,67.18,59500.0,54.9461,54.9706,54.8725,54.9216,59500.0
2011-11-16 12:00:00,67.15,67.21,67.1,67.13,65100.0,54.8971,54.9461,54.8562,54.8807,65100.0
2011-11-16 12:10:00,67.12,67.22,67.07,67.18,71800.0,54.8725,54.9543,54.8317,54.9216,71800.0
2011-11-16 12:20:00,67.17,67.18,67.1,67.16,50400.0,54.9134,54.9216,54.8562,54.9052,50400.0
2011-11-16 12:30:00,67.16,67.33,67.13,67.32,71300.0,54.9052,55.0442,54.8807,55.036,71300.0
2011-11-16 12:40:00,67.33,67.34,67.2,67.22,68400.0,55.0442,55.0524,54.9379,54.9543,68400.0
2011-11-16 12:50:00,67.21,67.25,67.1,67.16,49200.0,54.9461,54.9788,54.8562,54.9052,49200.0
2011-11-16 13:00:00,67.17,67.23,67.15,67.22,49900.0,54.9134,54.9625,54.8971,54.9543,49900.0
2011-11-16 13:10:00,67.21,67.3,67.18,67.28,46800.0,54.9461,55.0197,54.9216,55.0033,46800.0
2011-11-16 13:20:00,67.29,67.46,67.29,67.45,66700.0,55.0115,55.1505,55.0115,55.1423,66700.0
2011-11-16 13:30:00,67.44,67.46,67.35,67.4,64000.0,55.1341,55.1505,55.0606,55.1014,64000.0
2011-11-16 13:40:00,67.4,67.64,67.4,67.62,124900.0,55.1014,55.2976,55.1014,55.2813,124900.0
2011-11-16 13:50:00,67.63,67.66,67.37,67.37,135000.0,55.2895,55.314,55.0769,55.0769,135000.0
2011-11-16 14:00:00,67.37,67.44,67.29,67.32,105600.0,55.0769,55.1341,55.0115,55.036,105600.0
2011-11-16 14:10:00,67.32,67.38,67.2,67.24,95000.0,55.036,55.0851,54.9379,54.9706,95000.0
2011-11-16 14:20:00,67.24,67.35,67.22,67.23,62200.0,54.9706,55.0606,54.9543,54.9625,62200.0
2011-11-16 14:30:00,67.23,67.36,67.23,67.35,89700.0,54.9625,55.0687,54.9625,55.0606,89700.0
2011-11-16 14:40:00,67.35,67.41,67.3,67.33,119800.0,55.0606,55.1096,55.0197,55.0442,119800.0
2011-11-16 14:50:00,67.34,67.36,67.24,67.33,63400.0,55.0524,55.0687,54.9706,55.0442,63400.0
2011-11-16 15:00:00,67.31,67.39,67.25,67.37,80900.0,55.0279,55.0933,54.9788,55.0769,80900.0
2011-11-16 15:10:00,67.37,67.41,67.02,67.08,111600.0,55.0769,55.1096,54.7908,54.8398,111600.0
2011-11-16 15:20:00,67.07,67.07,66.83,66.84,196100.0,54.8317,54.8317,54.6354,54.6436,196100.0
2011-11-16 15:30:00,66.83,66.83,66.48,66.57,403300.0,54.6354,54.6354,54.3493,54.4229,403300.0
2011-11-16 15:40:00,66.56,66.61,66.37,66.52,378000.0,54.4147,54.4556,54.2594,54.382,378000.0
2011-11-16 15:50:00,66.52,66.52,66.2,66.34,557100.0,54.382,54.382,54.1204,54.2349,557100.0
2011-11-17 09:30:00,67.11,67.25,66.56,66.77,346100.0,54.8644,54.9788,54.4147,54.5864,346100.0
2011-11-17 09:40:00,66.78,66.78,66.5,66.5,148000.0,54.5946,54.5946,54.3657,54.3657,148000.0
2011-11-17 09:50:00,66.53,67.18,66.5,67.11,230700.0,54.3902,54.9216,54.3657,54.8644,230700.0
2011-11-17 10:00:00,67.1,67.16,66.76,67.16,248600.0,54.8562,54.9052,54.5782,54.9052,248600.0
2011-11-17 10:10:00,67.16,67.19,66.99,67.04,132600.0,54.9052,54.9298,54.7663,54.8071,132600.0
2011-11-17 10:20:00,67.02,67.23,66.9,67.21,120800.0,54.7908,54.9625,54.6927,54.9461,120800.0
2011-11-17 10:30:00,67.2,67.31,67.05,67.24,191100.0,54.9379,55.0279,54.8153,54.9706,191100.0
2011-11-17 10:40:00,67.23,67.35,67.09,67.13,146400.0,54.9625,55.0606,54.848,54.8807,146400.0
2011-11-17 10:50:00,67.13,67.22,67.05,67.14,110300.0,54.8807,54.9543,54.8153,54.8889,110300.0
2011-11-17 11:00:00,67.12,67.19,66.75,66.84,99500.0,54.8725,54.9298,54.57,54.6436,99500.0
2011-11-17 11:10:00,66.85,66.87,66.78,66.83,80800.0,54.6518,54.6681,54.5946,54.6354,80800.0
2011-11-17 11:20:00,66.82,66.85,66.7,66.74,90300.0,54.6273,54.6518,54.5292,54.5619,90300.0
2011-11-17 11:30:00,66.73,66.91,66.73,66.85,58900.0,54.5537,54.7008,54.5537,54.6518,58900.0
2011-11-17 11:40:00,66.84,67.01,66.77,66.79,115200.0,54.6436,54.7826,54.5864,54.6027,115200.0
2011-11-17 11:50:00,66.8,66.91,66.78,66.87,86200.0,54.6109,54.7008,54.5946,54.6681,86200.0
2011-11-17 12:00:00,66.87,66.88,66.63,66.66,118200.0,54.6681,54.6763,54.4719,54.4965,118200.0
2011-11-17 12:10:00,66.66,66.69,66.5,66.58,84800.0,54.4965,54.521,54.3657,54.4311,84800.0
2011-11-17 12:20:00,66.59,66.63,66.5,66.54,80200.0,54.4392,54.4719,54.3657,54.3984,80200.0
2011-11-17 12:30:00,66.52,66.53,65.89,65.98,339900.0,54.382,54.3902,53.867,53.9405,339900.0
2011-11-17 12:40:00,65.96,65.96,65.64,65.88,192200.0,53.9242,53.9242,53.6626,53.8588,192200.0
2011-11-17 12:50:00,65.88,66.14,65.86,66.05,164200.0,53.8588,54.0714,53.8424,53.9978,164200.0
2011-11-17 13:00:00,66.04,66.05,65.65,65.72,124200.0,53.9896,53.9978,53.6708,53.728,124200.0
2011-11-17 13:10:00,65.73,66.15,65.67,66.08,137700.0,53.7362,54.0795,53.6871,54.0223,137700.0
2011-11-17 13:20:00,66.06,66.19,65.93,66.06,118200.0,54.006,54.1122,53.8997,54.006,118200.0
2011-11-17 13:30:00,66.05,66.09,65.93,65.94,86700.0,53.9978,54.0305,53.8997,53.9078,86700.0
2011-11-17 13:40:00,65.93,66.08,65.86,65.94,108200.0,53.8997,54.0223,53.8424,53.9078,108200.0
2011-11-17 13:50:00,65.92,66.0,65.6,65.89,157900.0,53.8915,53.9569,53.6299,53.867,157900.0
2011-11-17 14:00:00,65.88,65.88,65.65,65.66,126400.0,53.8588,53.8588,53.6708,53.6789,126400.0
2011-11-17 14:10:00,65.65,65.78,65.6,65.66,224200.0,53.6708,53.777,53.6299,53.6789,224200.0
2011-11-17 14:20:00,65.64,65.68,65.47,65.6,186600.0,53.6626,53.6953,53.5236,53.6299,186600.0
2011-11-17 14:30:00,65.6,65.65,65.47,65.5,217600.0,53.6299,53.6708,53.5236,53.5481,217600.0
2011-11-17 14:40:00,65.5,65.77,65.41,65.72,151400.0,53.5481,53.7689,53.4746,53.728,151400.0
2011-11-17 14:50:00,65.73,65.9,65.72,65.87,133800.0,53.7362,53.8751,53.728,53.8506,133800.0
2011-11-17 15:00:00,65.86,65.94,65.75,65.77,152900.0,53.8424,53.9078,53.7525,53.7689,152900.0
2011-11-17 15:10:00,65.78,65.79,65.5,65.68,190300.0,53.777,53.7852,53.5481,53.6953,190300.0
2011-11-17 15:20:00,65.69,65.85,65.57,65.66,162300.0,53.7035,53.8343,53.6054,53.6789,162300.0
2011-11-17 15:30:00,65.67,65.81,65.64,65.65,209400.0,53.6871,53.8016,53.6626,53.6708,209400.0
2011-11-17 15:40:00,65.66,65.96,65.51,65.84,283800.0,53.6789,53.9242,53.5563,53.8261,283800.0
2011-11-17 15:50:00,65.84,66.12,65.69,66.12,493800.0,53.8261,54.055,53.7035,54.055,493800.0
2011-11-18 09:30:00,66.94,67.0,66.29,66.34,689200.0,54.7254,54.7744,54.194,54.2349,689200.0
2011-11-18 09:40:00,66.34,66.65,66.33,66.58,212000.0,54.2349,54.4883,54.2267,54.4311,212000.0
2011-11-18 09:50:00,66.58,67.15,66.42,67.08,253200.0,54.4311,54.8971,54.3003,54.8398,253200.0
2011-11-18 10:00:00,67.07,67.2,66.95,67.03,343300.0,54.8317,54.9379,54.7336,54.799,343300.0
2011-11-18 10:10:00,67.02,67.25,66.83,66.96,265400.0,54.7908,54.9788,54.6354,54.7417,265400.0
2011-11-18 10:20:00,66.96,67.12,66.75,67.03,214200.0,54.7417,54.8725,54.57,54.799,214200.0
2011-11-18 10:30:00,67.04,67.29,66.95,67.23,214800.0,54.8071,55.0115,54.7336,54.9625,214800.0
2011-11-18 10:40:00,67.24,67.44,67.17,67.3,264400.0,54.9706,55.1341,54.9134,55.0197,264400.0
2011-11-18 10:50:00,67.31,67.46,67.25,67.26,129300.0,55.0279,55.1505,54.9788,54.987,129300.0
2011-11-18 11:00:00,67.25,67.42,67.25,67.35,99500.0,54.9788,55.1178,54.9788,55.0606,99500.0
2011-11-18 11:10:00,67.36,67.45,67.32,67.37,101700.0,55.0687,55.1423,55.036,55.0769,101700.0
2011-11-18 11:20:00,67.39,67.44,67.31,67.37,89800.0,55.0933,55.1341,55.0279,55.0769,89800.0
2011-11-18 11:30:00,67.36,67.42,67.3,67.39,108100.0,55.0687,55.1178,55.0197,55.0933,108100.0
2011-11-18 11:40:00,67.37,67.45,67.31,67.35,92400.0,55.0769,55.1423,55.0279,55.0606,92400.0
2011-11-18 11:50:00,67.35,67.39,67.24,67.3,94500.0,55.0606,55.0933,54.9706,55.0197,94500.0
2011-11-18 12:00:00,67.29,67.3,67.02,67.25,205900.0,55.0115,55.0197,54.7908,54.9788,205900.0
2011-11-18 12:10:00,67.26,67.35,67.21,67.28,85700.0,54.987,55.0606,54.9461,55.0033,85700.0
2011-11-18 12:20:00,67.28,67.38,67.17,67.37,112500.0,55.0033,55.0851,54.9134,55.0769,112500.0
2011-11-18 12:30:00,67.37,67.47,67.34,67.44,87600.0,55.0769,55.1587,55.0524,55.1341,87600.0
2011-11-18 12:40:00,67.43,67.56,67.4,67.51,149200.0,55.126,55.2322,55.1014,55.1914,149200.0
2011-11-18 12:50:00,67.5,67.52,67.43,67.5,137800.0,55.1832,55.1995,55.126,55.1832,137800.0
2011-11-18 13:00:00,67.5,67.52,67.42,67.5,68000.0,55.1832,55.1995,55.1178,55.1832,68000.0
2011-11-18 13:10:00,67.51,67.63,67.46,67.51,90700.0,55.1914,55.2895,55.1505,55.1914,90700.0
2011-11-18 13:20:00,67.51,67.52,67.34,67.41,74800.0,55.1914,55.1995,55.0524,55.1096,74800.0
2011-11-18 13:30:00,67.38,67.6,67.38,67.54,75500.0,55.0851,55.2649,55.0851,55.2159,75500.0
2011-11-18 13:40:00,67.55,67.58,67.42,67.5,57700.0,55.2241,55.2486,55.1178,55.1832,57700.0
2011-11-18 13:50:00,67.5,67.57,67.45,67.46,41600.0,55.1832,55.2404,55.1423,55.1505,41600.0
2011-11-18 14:00:00,67.46,67.59,67.41,67.56,84400.0,55.1505,55.2568,55.1096,55.2322,84400.0
2011-11-18 14:10:00,67.55,67.85,67.55,67.65,282700.0,55.2241,55.4693,55.2241,55.3058,282700.0
2011-11-18 14:20:00,67.66,67.81,67.58,67.62,108800.0,55.314,55.4366,55.2486,55.2813,108800.0
2011-11-18 14:30:00,67.62,67.79,67.62,67.68,100200.0,55.2813,55.4203,55.2813,55.3303,100200.0
2011-11-18 14:40:00,67.67,67.75,67.66,67.67,72600.0,55.3222,55.3876,55.314,55.3222,72600.0
2011-11-18 14:50:00,67.66,67.68,67.56,67.57,126700.0,55.314,55.3303,55.2322,55.2404,126700.0
2011-11-18 15:00:00,67.57,67.63,67.46,67.59,111400.0,55.2404,55.2895,55.1505,55.2568,111400.0
2011-11-18 15:10:00,67.58,67.64,67.49,67.58,92500.0,55.2486,55.2976,55.175,55.2486,92500.0
2011-11-18 15:20:00,67.58,67.67,67.5,67.54,232200.0,55.2486,55.3222,55.1832,55.2159,232200.0
2011-11-18 15:30:00,67.53,67.64,67.48,67.57,226900.0,55.2077,55.2976,55.1668,55.2404,226900.0
2011-11-18 15:40:00,67.57,67.59,67.44,67.48,315500.0,55.2404,55.2568,55.1341,55.1668,315500.0
2011-11-18 15:50:00,67.49,67.51,67.37,67.47,574600.0,55.175,55.1914,55.0769,55.1587,574600.0
2011-11-21 09:30:00,66.32,66.45,65.89,65.96,330000.0,54.2185,54.3248,53.867,53.9242,330000.0
2011-11-21 09:40:00,65.95,66.04,65.74,65.87,195700.0,53.916,53.9896,53.7443,53.8506,195700.0
2011-11-21 09:50:00,65.86,65.93,65.53,65.69,334700.0,53.8424,53.8997,53.5727,53.7035,334700.0
2011-11-21 10:00:00,65.69,65.79,65.35,65.39,169100.0,53.7035,53.7852,53.4255,53.4582,169100.0
2011-11-21 10:10:00,65.39,65.45,65.11,65.12,154300.0,53.4582,53.5073,53.2293,53.2375,154300.0
2011-11-21 10:20:00,65.12,65.19,64.94,64.94,204000.0,53.2375,53.2947,53.0903,53.0903,204000.0
2011-11-21 10:30:00,64.94,65.04,64.79,64.89,169100.0,53.0903,53.1721,52.9677,53.0494,169100.0
2011-11-21 10:40:00,64.89,64.89,64.71,64.74,151700.0,53.0494,53.0494,52.9023,52.9268,151700.0
2011-11-21 10:50:00,64.74,64.77,64.22,64.35,430400.0,52.9268,52.9513,52.5017,52.608,430400.0
2011-11-21 11:00:00,64.34,64.39,64.04,64.25,374600.0,52.5998,52.6407,52.3545,52.5262,374600.0
2011-11-21 11:10:00,64.24,64.48,64.15,64.46,245000.0,52.518,52.7143,52.4445,52.6979,245000.0
2011-11-21 11:20:00,64.46,64.46,64.25,64.45,160700.0,52.6979,52.6979,52.5262,52.6897,160700.0
2011-11-21 11:30:00,64.46,64.59,64.22,64.22,167400.0,52.6979,52.8042,52.5017,52.5017,167400.0
2011-11-21 11:40:00,64.21,64.32,64.0,64.2,237100.0,52.4935,52.5835,52.3218,52.4853,237100.0
2011-11-21 11:50:00,64.18,64.3,64.14,64.29,137400.0,52.469,52.5671,52.4363,52.5589,137400.0
2011-11-21 12:00:00,64.3,64.38,64.23,64.24,70600.0,52.5671,52.6325,52.5099,52.518,70600.0
2011-11-21 12:10:00,64.23,64.41,64.19,64.21,66900.0,52.5099,52.657,52.4772,52.4935,66900.0
2011-11-21 12:20:00,64.2,64.21,64.0,64.04,133000.0,52.4853,52.4935,52.3218,52.3545,133000.0
2011-11-21 12:30:00,64.03,64.21,64.0,64.2,107300.0,52.3464,52.4935,52.3218,52.4853,107300.0
2011-11-21 12:40:00,64.19,64.27,64.1,64.25,113500.0,52.4772,52.5426,52.4036,52.5262,113500.0
2011-11-21 12:50:00,64.24,64.45,64.24,64.44,151200.0,52.518,52.6897,52.518,52.6816,151200.0
2011-11-21 13:00:00,64.44,64.72,64.44,64.72,159400.0,52.6816,52.9105,52.6816,52.9105,159400.0
2011-11-21 13:10:00,64.71,64.82,64.6,64.78,151200.0,52.9023,52.9922,52.8124,52.9595,151200.0
2011-11-21 13:20:00,64.78,64.93,64.59,64.6,201600.0,52.9595,53.0821,52.8042,52.8124,201600.0
2011-11-21 13:30:00,64.59,64.78,64.58,64.69,74700.0,52.8042,52.9595,52.796,52.8859,74700.0
2011-11-21 13:40:00,64.69,64.73,64.61,64.73,79400.0,52.8859,52.9186,52.8205,52.9186,79400.0
2011-11-21 13:50:00,64.73,64.86,64.65,64.67,114700.0,52.9186,53.0249,52.8532,52.8696,114700.0
2011-11-21 14:00:00,64.67,64.75,64.62,64.74,105300.0,52.8696,52.935,52.8287,52.9268,105300.0
2011-11-21 14:10:00,64.74,65.23,64.72,65.13,165000.0,52.9268,53.3274,52.9105,53.2456,165000.0
2011-11-21 14:20:00,65.11,65.22,65.05,65.12,97100.0,53.2293,53.3192,53.1802,53.2375,97100.0
2011-11-21 14:30:00,65.11,65.25,65.07,65.19,122300.0,53.2293,53.3438,53.1966,53.2947,122300.0
2011-11-21 14:40:00,65.19,65.5,65.12,65.44,226900.0,53.2947,53.5481,53.2375,53.4991,226900.0
2011-11-21 14:50:00,65.45,65.64,65.43,65.59,309700.0,53.5073,53.6626,53.4909,53.6217,309700.0
2011-11-21 15:00:00,65.58,65.65,65.33,65.36,159200.0,53.6135,53.6708,53.4092,53.4337,159200.0
2011-11-21 15:10:00,65.36,65.53,65.22,65.5,145400.0,53.4337,53.5727,53.3192,53.5481,145400.0
2011-11-21 15:20:00,65.5,65.75,65.48,65.73,201600.0,53.5481,53.7525,53.5318,53.7362,201600.0
2011-11-21 15:30:00,65.72,65.85,65.69,65.83,228900.0,53.728,53.8343,53.7035,53.8179,228900.0
2011-11-21 15:40:00,65.83,65.96,65.7,65.96,308000.0,53.8179,53.9242,53.7116,53.9242,308000.0
2011-11-21 15:50:00,65.95,65.96,65.53,65.57,553800.0,53.916,53.9242,53.5727,53.6054,553800.0
2011-11-22 09:30:00,65.4,65.44,65.14,65.27,112400.0,53.4664,53.4991,53.2538,53.3601,112400.0
2011-11-22 09:40:00,65.27,65.27,65.04,65.04,134300.0,53.3601,53.3601,53.1721,53.1721,134300.0
2011-11-22 09:50:00,65.04,65.09,64.85,64.94,73200.0,53.1721,53.2129,53.0167,53.0903,73200.0
2011-11-22 10:00:00,64.93,65.07,64.6,64.71,182500.0,53.0821,53.1966,52.8124,52.9023,182500.0
2011-11-22 10:10:00,64.71,64.77,64.5,64.64,148700.0,52.9023,52.9513,52.7306,52.8451,148700.0
2011-11-22 10:20:00,64.65,64.83,64.62,64.73,125700.0,52.8532,53.0004,52.8287,52.9186,125700.0
2011-11-22 10:30:00,64.74,64.78,64.51,64.58,103200.0,52.9268,52.9595,52.7388,52.796,103200.0
2011-11-22 10:40:00,64.58,64.62,64.26,64.3,109100.0,52.796,52.8287,52.5344,52.5671,109100.0
2011-11-22 10:50:00,64.29,64.38,64.17,64.28,144100.0,52.5589,52.6325,52.4608,52.5507,144100.0
2011-11-22 11:00:00,64.27,64.44,64.18,64.31,146200.0,52.5426,52.6816,52.469,52.5753,146200.0
2011-11-22 11:10:00,64.31,64.4,64.25,64.34,112200.0,52.5753,52.6489,52.5262,52.5998,112200.0
2011-11-22 11:20:00,64.34,64.35,64.05,64.1,101800.0,52.5998,52.608,52.3627,52.4036,101800.0
2011-11-22 11:30:00,64.1,64.12,63.88,63.96,146600.0,52.4036,52.4199,52.2237,52.2891,146600.0
2011-11-22 11:40:00,63.97,64.02,63.89,63.95,78200.0,52.2973,52.3382,52.2319,52.281,78200.0
2011-11-22 11:50:00,63.95,64.11,63.94,64.02,74900.0,52.281,52.4118,52.2728,52.3382,74900.0
2011-11-22 12:00:00,64.02,64.49,64.02,64.32,170500.0,52.3382,52.7224,52.3382,52.5835,170500.0
2011-11-22 12:10:00,64.32,64.4,64.24,64.29,85100.0,52.5835,52.6489,52.518,52.5589,85100.0
2011-11-22 12:20:00,64.3,64.35,64.11,64.14,94600.0,52.5671,52.608,52.4118,52.4363,94600.0
2011-11-22 12:30:00,64.15,64.27,64.09,64.19,111100.0,52.4445,52.5426,52.3954,52.4772,111100.0
2011-11-22 12:40:00,64.2,64.25,64.14,64.22,66600.0,52.4853,52.5262,52.4363,52.5017,66600.0
2011-11-22 12:50:00,64.23,64.57,64.23,64.57,119900.0,52.5099,52.7878,52.5099,52.7878,119900.0
2011-11-22 13:00:00,64.57,64.66,64.47,64.57,128500.0,52.7878,52.8614,52.7061,52.7878,128500.0
2011-11-22 13:10:00,64.57,64.77,64.53,64.74,75600.0,52.7878,52.9513,52.7551,52.9268,75600.0
2011-11-22 13:20:00,64.75,64.97,64.75,64.82,158100.0,52.935,53.1148,52.935,52.9922,158100.0
2011-11-22 13:30:00,64.8,64.92,64.75,64.75,105800.0,52.9759,53.074,52.935,52.935,105800.0
2011-11-22 13:40:00,64.75,64.76,64.49,64.61,93600.0,52.935,52.9432,52.7224,52.8205,93600.0
2011-11-22 13:50:00,64.59,64.64,64.42,64.52,78300.0,52.8042,52.8451,52.6652,52.747,78300.0
2011-11-22 14:00:00,64.52,64.56,64.38,64.46,40000.0,52.747,52.7797,52.6325,52.6979,40000.0
2011-11-22 14:10:00,64.47,64.53,64.41,64.43,51300.0,52.7061,52.7551,52.657,52.6734,51300.0
2011-11-22 14:20:00,64.45,64.45,64.25,64.31,64300.0,52.6897,52.6897,52.5262,52.5753,64300.0
2011-11-22 14:30:00,64.32,64.36,64.26,64.34,110200.0,52.5835,52.6162,52.5344,52.5998,110200.0
2011-11-22 14:40:00,64.35,64.48,64.33,64.39,85000.0,52.608,52.7143,52.5916,52.6407,85000.0
2011-11-22 14:50:00,64.38,64.39,64.18,64.28,85200.0,52.6325,52.6407,52.469,52.5507,85200.0
2011-11-22 15:00:00,64.26,64.35,64.19,64.25,147900.0,52.5344,52.608,52.4772,52.5262,147900.0
2011-11-22 15:10:00,64.24,64.32,64.16,64.26,115100.0,52.518,52.5835,52.4526,52.5344,115100.0
2011-11-22 15:20:00,64.26,64.43,64.21,64.32,92900.0,52.5344,52.6734,52.4935,52.5835,92900.0
2011-11-22 15:30:00,64.34,64.45,64.3,64.31,153900.0,52.5998,52.6897,52.5671,52.5753,153900.0
2011-11-22 15:40:00,64.31,64.44,64.27,64.4,200400.0,52.5753,52.6816,52.5426,52.6489,200400.0
2011-11-22 15:50:00,64.4,64.46,64.31,64.35,391400.0,52.6489,52.6979,52.5753,52.608,391400.0
2011-11-23 09:30:00,63.62,63.75,63.25,63.33,124800.0,52.0112,52.1175,51.7087,51.7741,124800.0
2011-11-23 09:40:00,63.33,63.41,63.13,63.34,157200.0,51.7741,51.8395,51.6106,51.7823,157200.0
2011-11-23 09:50:00,63.32,63.4,63.12,63.15,119700.0,51.7659,51.8313,51.6024,51.6269,119700.0
2011-11-23 10:00:00,63.14,63.17,63.03,63.17,128400.0,51.6188,51.6433,51.5288,51.6433,128400.0
2011-11-23 10:10:00,63.16,63.16,62.89,63.02,174200.0,51.6351,51.6351,51.4144,51.5207,174200.0
2011-11-23 10:20:00,63.03,63.13,62.95,63.0,108000.0,51.5288,51.6106,51.4634,51.5043,108000.0
2011-11-23 10:30:00,62.99,63.06,62.81,63.01,104000.0,51.4961,51.5534,51.349,51.5125,104000.0
2011-11-23 10:40:00,63.0,63.04,62.9,62.94,66700.0,51.5043,51.537,51.4226,51.4553,66700.0
2011-11-23 10:50:00,62.93,63.01,62.92,62.95,52800.0,51.4471,51.5125,51.4389,51.4634,52800.0
2011-11-23 11:00:00,62.94,63.05,62.76,62.79,94100.0,51.4553,51.5452,51.3081,51.3326,94100.0
2011-11-23 11:10:00,62.77,62.9,62.66,62.77,90600.0,51.3163,51.4226,51.2264,51.3163,90600.0
2011-11-23 11:20:00,62.76,62.8,62.63,62.63,60600.0,51.3081,51.3408,51.2018,51.2018,60600.0
2011-11-23 11:30:00,62.63,62.82,62.52,62.8,82300.0,51.2018,51.3572,51.1119,51.3408,82300.0
2011-11-23 11:40:00,62.79,62.79,62.63,62.72,48300.0,51.3326,51.3326,51.2018,51.2754,48300.0
2011-11-23 11:50:00,62.73,62.8,62.69,62.72,75400.0,51.2836,51.3408,51.2509,51.2754,75400.0
2011-11-23 12:00:00,62.72,62.95,62.72,62.9,85400.0,51.2754,51.4634,51.2754,51.4226,85400.0
2011-11-23 12:10:00,62.9,63.0,62.8,62.83,88400.0,51.4226,51.5043,51.3408,51.3653,88400.0
2011-11-23 12:20:00,62.84,62.85,62.67,62.68,38800.0,51.3735,51.3817,51.2345,51.2427,38800.0
2011-11-23 12:30:00,62.69,62.75,62.64,62.69,55900.0,51.2509,51.2999,51.21,51.2509,55900.0
2011-11-23 12:40:00,62.68,62.81,62.66,62.77,31900.0,51.2427,51.349,51.2264,51.3163,31900.0
2011-11-23 12:50:00,62.77,63.02,62.77,62.98,69300.0,51.3163,51.5207,51.3163,51.488,69300.0
2011-11-23 13:00:00,62.98,63.0,62.92,62.98,47800.0,51.488,51.5043,51.4389,51.488,47800.0
2011-11-23 13:10:00,62.98,62.98,62.8,62.85,64900.0,51.488,51.488,51.3408,51.3817,64900.0
2011-11-23 13:20:00,62.86,62.88,62.72,62.83,38500.0,51.3899,51.4062,51.2754,51.3653,38500.0
2011-11-23 13:30:00,62.83,62.94,62.8,62.8,52500.0,51.3653,51.4553,51.3408,51.3408,52500.0
2011-11-23 13:40:00,62.8,62.8,62.64,62.71,41900.0,51.3408,51.3408,51.21,51.2672,41900.0
2011-11-23 13:50:00,62.7,62.79,62.6,62.64,51100.0,51.2591,51.3326,51.1773,51.21,51100.0
2011-11-23 14:00:00,62.64,62.72,62.6,62.68,80000.0,51.21,51.2754,51.1773,51.2427,80000.0
2011-11-23 14:10:00,62.69,62.69,62.51,62.55,69900.0,51.2509,51.2509,51.1037,51.1364,69900.0
2011-11-23 14:20:00,62.54,62.59,62.42,62.52,70300.0,51.1282,51.1691,51.0301,51.1119,70300.0
2011-11-23 14:30:00,62.52,62.73,62.52,62.65,69300.0,51.1119,51.2836,51.1119,51.2182,69300.0
2011-11-23 14:40:00,62.64,62.64,62.53,62.6,49900.0,51.21,51.21,51.1201,51.1773,49900.0
2011-11-23 14:50:00,62.62,62.66,62.57,62.61,46800.0,51.1937,51.2264,51.1528,51.1855,46800.0
2011-11-23 15:00:00,62.61,62.79,62.52,62.7,135200.0,51.1855,51.3326,51.1119,51.2591,135200.0
2011-11-23 15:10:00,62.7,62.85,62.64,62.64,114400.0,51.2591,51.3817,51.21,51.21,114400.0
2011-11-23 15:20:00,62.64,62.67,62.45,62.46,176800.0,51.21,51.2345,51.0547,51.0628,176800.0
2011-11-23 15:30:00,62.47,62.64,62.47,62.54,139700.0,51.071,51.21,51.071,51.1282,139700.0
2011-11-23 15:40:00,62.53,62.76,62.52,62.68,223100.0,51.1201,51.3081,51.1119,51.2427,223100.0
2011-11-23 15:50:00,62.68,62.79,62.33,62.35,499200.0,51.2427,51.3326,50.9566,50.9729,499200.0
2011-11-25 09:30:00,62.16,62.96,62.12,62.87,190800.0,50.8176,51.4716,50.7849,51.398,190800.0
2011-11-25 09:40:00,62.82,63.15,62.82,62.99,122400.0,51.3572,51.6269,51.3572,51.4961,122400.0
2011-11-25 09:50:00,62.99,63.23,62.97,63.1,103700.0,51.4961,51.6923,51.4798,51.5861,103700.0
2011-11-25 10:00:00,63.1,63.4,63.05,63.35,112200.0,51.5861,51.8313,51.5452,51.7904,112200.0
2011-11-25 10:10:00,63.36,63.59,63.3,63.59,118300.0,51.7986,51.9867,51.7496,51.9867,118300.0
2011-11-25 10:20:00,63.59,63.59,63.36,63.38,76200.0,51.9867,51.9867,51.7986,51.815,76200.0
2011-11-25 10:30:00,63.37,63.5,63.36,63.48,56700.0,51.8068,51.9131,51.7986,51.8967,56700.0
2011-11-25 10:40:00,63.46,63.61,63.43,63.51,80300.0,51.8804,52.003,51.8558,51.9213,80300.0
2011-11-25 10:50:00,63.51,63.54,63.42,63.45,86000.0,51.9213,51.9458,51.8477,51.8722,86000.0
2011-11-25 11:00:00,63.46,63.57,63.43,63.54,52600.0,51.8804,51.9703,51.8558,51.9458,52600.0
2011-11-25 11:10:00,63.53,63.62,63.41,63.49,61900.0,51.9376,52.0112,51.8395,51.9049,61900.0
2011-11-25 11:20:00,63.51,63.54,63.36,63.4,87200.0,51.9213,51.9458,51.7986,51.8313,87200.0
2011-11-25 11:30:00,63.4,63.44,63.23,63.33,63800.0,51.8313,51.864,51.6923,51.7741,63800.0
2011-11-25 11:40:00,63.33,63.37,63.07,63.11,59300.0,51.7741,51.8068,51.5615,51.5942,59300.0
2011-11-25 11:50:00,63.12,63.15,63.0,63.01,60200.0,51.6024,51.6269,51.5043,51.5125,60200.0
2011-11-25 12:00:00,63.01,63.08,62.89,62.92,88900.0,51.5125,51.5697,51.4144,51.4389,88900.0
2011-11-25 12:10:00,62.92,62.96,62.8,62.96,96500.0,51.4389,51.4716,51.3408,51.4716,96500.0
2011-11-25 12:20:00,62.96,63.12,62.95,63.11,80300.0,51.4716,51.6024,51.4634,51.5942,80300.0
2011-11-25 12:30:00,63.1,63.1,62.95,62.95,74400.0,51.5861,51.5861,51.4634,51.4634,74400.0
2011-11-25 12:40:00,62.96,63.04,62.89,62.98,83100.0,51.4716,51.537,51.4144,51.488,83100.0
2011-11-25 12:50:00,62.99,63.1,62.76,62.79,219700.0,51.4961,51.5861,51.3081,51.3326,219700.0
2011-11-28 09:30:00,64.43,65.2,64.43,65.04,362600.0,52.6734,53.3029,52.6734,53.1721,362600.0
2011-11-28 09:40:00,65.04,65.27,65.0,65.22,239800.0,53.1721,53.3601,53.1394,53.3192,239800.0
2011-11-28 09:50:00,65.23,65.43,65.13,65.2,153200.0,53.3274,53.4909,53.2456,53.3029,153200.0
2011-11-28 10:00:00,65.19,65.32,65.11,65.2,122900.0,53.2947,53.401,53.2293,53.3029,122900.0
2011-11-28 10:10:00,65.21,65.36,65.17,65.32,111300.0,53.3111,53.4337,53.2783,53.401,111300.0
2011-11-28 10:20:00,65.34,65.45,65.3,65.4,95900.0,53.4173,53.5073,53.3846,53.4664,95900.0
2011-11-28 10:30:00,65.4,65.48,65.24,65.25,100500.0,53.4664,53.5318,53.3356,53.3438,100500.0
2011-11-28 10:40:00,65.24,65.35,65.21,65.27,78700.0,53.3356,53.4255,53.3111,53.3601,78700.0
2011-11-28 10:50:00,65.26,65.3,65.15,65.2,106300.0,53.3519,53.3846,53.262,53.3029,106300.0
2011-11-28 11:00:00,65.19,65.48,65.18,65.41,115500.0,53.2947,53.5318,53.2865,53.4746,115500.0
2011-11-28 11:10:00,65.41,65.45,65.31,65.37,134100.0,53.4746,53.5073,53.3928,53.4419,134100.0
2011-11-28 11:20:00,65.36,65.45,65.34,65.45,56500.0,53.4337,53.5073,53.4173,53.5073,56500.0
2011-11-28 11:30:00,65.44,65.49,65.34,65.4,90300.0,53.4991,53.54,53.4173,53.4664,90300.0
2011-11-28 11:40:00,65.4,65.5,65.37,65.46,84500.0,53.4664,53.5481,53.4419,53.5154,84500.0
2011-11-28 11:50:00,65.46,65.48,65.38,65.46,64200.0,53.5154,53.5318,53.45,53.5154,64200.0
2011-11-28 12:00:00,65.45,65.49,65.4,65.47,72400.0,53.5073,53.54,53.4664,53.5236,72400.0
2011-11-28 12:10:00,65.47,65.6,65.47,65.51,95900.0,53.5236,53.6299,53.5236,53.5563,95900.0
2011-11-28 12:20:00,65.51,65.6,65.34,65.34,137800.0,53.5563,53.6299,53.4173,53.4173,137800.0
2011-11-28 12:30:00,65.33,65.49,65.32,65.47,89900.0,53.4092,53.54,53.401,53.5236,89900.0
2011-11-28 12:40:00,65.46,65.48,65.35,65.43,67700.0,53.5154,53.5318,53.4255,53.4909,67700.0
2011-11-28 12:50:00,65.42,65.49,65.32,65.37,68000.0,53.4827,53.54,53.401,53.4419,68000.0
2011-11-28 13:00:00,65.37,65.43,65.33,65.39,52600.0,53.4419,53.4909,53.4092,53.4582,52600.0
2011-11-28 13:10:00,65.4,65.49,65.35,65.46,32900.0,53.4664,53.54,53.4255,53.5154,32900.0
2011-11-28 13:20:00,65.47,65.63,65.45,65.53,84200.0,53.5236,53.6544,53.5073,53.5727,84200.0
2011-11-28 13:30:00,65.54,65.61,65.48,65.49,43600.0,53.5808,53.6381,53.5318,53.54,43600.0
2011-11-28 13:40:00,65.5,65.52,65.37,65.41,79300.0,53.5481,53.5645,53.4419,53.4746,79300.0
2011-11-28 13:50:00,65.4,65.49,65.29,65.3,83600.0,53.4664,53.54,53.3765,53.3846,83600.0
2011-11-28 14:00:00,65.3,65.33,65.22,65.27,52100.0,53.3846,53.4092,53.3192,53.3601,52100.0
2011-11-28 14:10:00,65.26,65.35,65.26,65.28,31500.0,53.3519,53.4255,53.3519,53.3683,31500.0
2011-11-28 14:20:00,65.28,65.33,65.09,65.16,97300.0,53.3683,53.4092,53.2129,53.2702,97300.0
2011-11-28 14:30:00,65.17,65.17,65.0,65.01,57800.0,53.2783,53.2783,53.1394,53.1475,57800.0
2011-11-28 14:40:00,65.02,65.09,64.94,64.95,43100.0,53.1557,53.2129,53.0903,53.0985,43100.0
2011-11-28 14:50:00,64.95,64.97,64.85,64.95,47500.0,53.0985,53.1148,53.0167,53.0985,47500.0
2011-11-28 15:00:00,64.96,65.03,64.78,64.79,71600.0,53.1067,53.1639,52.9595,52.9677,71600.0
2011-11-28 15:10:00,64.79,64.83,64.58,64.7,73300.0,52.9677,53.0004,52.796,52.8941,73300.0
2011-11-28 15:20:00,64.71,64.84,64.62,64.72,58800.0,52.9023,53.0086,52.8287,52.9105,58800.0
2011-11-28 15:30:00,64.72,64.88,64.65,64.77,159400.0,52.9105,53.0413,52.8532,52.9513,159400.0
2011-11-28 15:40:00,64.78,64.78,64.56,64.58,139800.0,52.9595,52.9595,52.7797,52.796,139800.0
2011-11-28 15:50:00,64.58,65.03,64.57,65.0,411000.0,52.796,53.1639,52.7878,53.1394,411000.0
2011-11-29 09:30:00,64.99,65.3,64.87,65.25,263000.0,53.1312,53.3846,53.0331,53.3438,263000.0
2011-11-29 09:40:00,65.25,65.64,65.25,65.53,179900.0,53.3438,53.6626,53.3438,53.5727,179900.0
2011-11-29 09:50:00,65.51,65.58,65.31,65.42,99800.0,53.5563,53.6135,53.3928,53.4827,99800.0
2011-11-29 10:00:00,65.43,65.68,65.26,65.55,190600.0,53.4909,53.6953,53.3519,53.589,190600.0
2011-11-29 10:10:00,65.56,65.96,65.55,65.8,225100.0,53.5972,53.9242,53.589,53.7934,225100.0
2011-11-29 10:20:00,65.83,66.0,65.73,65.77,286000.0,53.8179,53.9569,53.7362,53.7689,286000.0
2011-11-29 10:30:00,65.77,65.78,65.57,65.74,147500.0,53.7689,53.777,53.6054,53.7443,147500.0
2011-11-29 10:40:00,65.74,65.85,65.5,65.58,177700.0,53.7443,53.8343,53.5481,53.6135,177700.0
2011-11-29 10:50:00,65.57,65.76,65.56,65.74,88900.0,53.6054,53.7607,53.5972,53.7443,88900.0
2011-11-29 11:00:00,65.74,65.85,65.54,65.63,99100.0,53.7443,53.8343,53.5808,53.6544,99100.0
2011-11-29 11:10:00,65.64,65.72,65.57,65.6,115700.0,53.6626,53.728,53.6054,53.6299,115700.0
2011-11-29 11:20:00,65.59,65.67,65.48,65.6,83100.0,53.6217,53.6871,53.5318,53.6299,83100.0
2011-11-29 11:30:00,65.61,65.84,65.61,65.75,39700.0,53.6381,53.8261,53.6381,53.7525,39700.0
2011-11-29 11:40:00,65.75,65.79,65.58,65.69,54200.0,53.7525,53.7852,53.6135,53.7035,54200.0
2011-11-29 11:50:00,65.67,65.73,65.49,65.57,44500.0,53.6871,53.7362,53.54,53.6054,44500.0
2011-11-29 12:00:00,65.58,65.74,65.54,65.73,46800.0,53.6135,53.7443,53.5808,53.7362,46800.0
2011-11-29 12:10:00,65.72,65.75,65.65,65.65,41400.0,53.728,53.7525,53.6708,53.6708,41400.0
2011-11-29 12:20:00,65.65,65.66,65.55,65.58,55400.0,53.6708,53.6789,53.589,53.6135,55400.0
2011-11-29 12:30:00,65.58,65.58,65.4,65.44,110600.0,53.6135,53.6135,53.4664,53.4991,110600.0
2011-11-29 12:40:00,65.45,65.49,65.31,65.43,188200.0,53.5073,53.54,53.3928,53.4909,188200.0
2011-11-29 12:50:00,65.43,65.52,65.37,65.5,53200.0,53.4909,53.5645,53.4419,53.5481,53200.0
2011-11-29 13:00:00,65.5,65.51,65.3,65.34,49200.0,53.5481,53.5563,53.3846,53.4173,49200.0
2011-11-29 13:10:00,65.35,65.41,65.32,65.37,32300.0,53.4255,53.4746,53.401,53.4419,32300.0
2011-11-29 13:20:00,65.36,65.57,65.36,65.44,58100.0,53.4337,53.6054,53.4337,53.4991,58100.0
2011-11-29 13:30:00,65.45,65.46,65.26,65.42,40100.0,53.5073,53.5154,53.3519,53.4827,40100.0
2011-11-29 13:40:00,65.42,65.42,65.24,65.27,33200.0,53.4827,53.4827,53.3356,53.3601,33200.0
2011-11-29 13:50:00,65.25,65.32,65.0,65.05,116600.0,53.3438,53.401,53.1394,53.1802,116600.0
2011-11-29 14:00:00,65.04,65.07,64.92,64.96,93000.0,53.1721,53.1966,53.074,53.1067,93000.0
2011-11-29 14:10:00,64.94,65.03,64.84,64.98,70800.0,53.0903,53.1639,53.0086,53.123,70800.0
2011-11-29 14:20:00,65.0,65.14,64.97,65.11,122300.0,53.1394,53.2538,53.1148,53.2293,122300.0
2011-11-29 14:30:00,65.12,65.17,65.05,65.08,57500.0,53.2375,53.2783,53.1802,53.2048,57500.0
2011-11-29 14:40:00,65.08,65.22,65.06,65.08,74100.0,53.2048,53.3192,53.1884,53.2048,74100.0
2011-11-29 14:50:00,65.07,65.25,65.04,65.16,73100.0,53.1966,53.3438,53.1721,53.2702,73100.0
2011-11-29 15:00:00,65.17,65.22,65.07,65.07,52200.0,53.2783,53.3192,53.1966,53.1966,52200.0
2011-11-29 15:10:00,65.07,65.42,65.07,65.31,170600.0,53.1966,53.4827,53.1966,53.3928,170600.0
2011-11-29 15:20:00,65.32,65.52,65.32,65.39,153000.0,53.401,53.5645,53.401,53.4582,153000.0
2011-11-29 15:30:00,65.4,65.54,65.32,65.32,174500.0,53.4664,53.5808,53.401,53.401,174500.0
2011-11-29 15:40:00,65.33,65.5,65.24,65.46,336000.0,53.4092,53.5481,53.3356,53.5154,336000.0
2011-11-29 15:50:00,65.46,65.47,65.22,65.27,501100.0,53.5154,53.5236,53.3192,53.3601,501100.0
2011-11-30 09:30:00,67.08,67.5,66.99,67.3,502100.0,54.8398,55.1832,54.7663,55.0197,502100.0
2011-11-30 09:40:00,67.29,67.74,67.29,67.74,358600.0,55.0115,55.3794,55.0115,55.3794,358600.0
2011-11-30 09:50:00,67.74,67.87,67.55,67.82,255100.0,55.3794,55.4857,55.2241,55.4448,255100.0
2011-11-30 10:00:00,67.82,68.05,67.61,67.7,294800.0,55.4448,55.6328,55.2731,55.3467,294800.0
2011-11-30 10:10:00,67.7,67.76,67.56,67.71,157700.0,55.3467,55.3957,55.2322,55.3549,157700.0
2011-11-30 10:20:00,67.72,67.79,67.63,67.77,119700.0,55.363,55.4203,55.2895,55.4039,119700.0
2011-11-30 10:30:00,67.76,67.92,67.69,67.92,100400.0,55.3957,55.5266,55.3385,55.5266,100400.0
2011-11-30 10:40:00,67.91,67.95,67.76,67.85,94100.0,55.5184,55.5511,55.3957,55.4693,94100.0
2011-11-30 10:50:00,67.85,67.9,67.77,67.9,97500.0,55.4693,55.5102,55.4039,55.5102,97500.0
2011-11-30 11:00:00,67.89,67.89,67.66,67.68,86400.0,55.502,55.502,55.314,55.3303,86400.0
2011-11-30 11:10:00,67.67,67.68,67.56,67.61,130400.0,55.3222,55.3303,55.2322,55.2731,130400.0
2011-11-30 11:20:00,67.62,67.63,67.45,67.47,84800.0,55.2813,55.2895,55.1423,55.1587,84800.0
2011-11-30 11:30:00,67.49,67.7,67.46,67.69,86400.0,55.175,55.3467,55.1505,55.3385,86400.0
2011-11-30 11:40:00,67.69,67.85,67.68,67.81,104800.0,55.3385,55.4693,55.3303,55.4366,104800.0
2011-11-30 11:50:00,67.81,67.84,67.71,67.77,210900.0,55.4366,55.4612,55.3549,55.4039,210900.0
2011-11-30 12:00:00,67.77,67.77,67.62,67.66,83200.0,55.4039,55.4039,55.2813,55.314,83200.0
2011-11-30 12:10:00,67.64,67.75,67.64,67.72,62800.0,55.2976,55.3876,55.2976,55.363,62800.0
2011-11-30 12:20:00,67.73,67.84,67.69,67.82,83800.0,55.3712,55.4612,55.3385,55.4448,83800.0
2011-11-30 12:30:00,67.83,67.95,67.83,67.87,134800.0,55.453,55.5511,55.453,55.4857,134800.0
2011-11-30 12:40:00,67.87,67.99,67.86,67.98,72600.0,55.4857,55.5838,55.4775,55.5756,72600.0
2011-11-30 12:50:00,67.97,68.0,67.88,67.9,130200.0,55.5674,55.592,55.4939,55.5102,130200.0
2011-11-30 13:00:00,67.9,67.95,67.88,67.92,43900.0,55.5102,55.5511,55.4939,55.5266,43900.0
2011-11-30 13:10:00,67.92,67.94,67.84,67.87,33200.0,55.5266,55.5429,55.4612,55.4857,33200.0
2011-11-30 13:20:00,67.88,67.92,67.82,67.84,38000.0,55.4939,55.5266,55.4448,55.4612,38000.0
2011-11-30 13:30:00,67.84,67.99,67.82,67.94,125500.0,55.4612,55.5838,55.4448,55.5429,125500.0
2011-11-30 13:40:00,67.95,68.01,67.91,67.94,144000.0,55.5511,55.6001,55.5184,55.5429,144000.0
2011-11-30 13:50:00,67.94,68.3,67.89,68.3,302500.0,55.5429,55.8372,55.502,55.8372,302500.0
2011-11-30 14:00:00,68.28,68.29,67.96,67.98,141800.0,55.8209,55.829,55.5593,55.5756,141800.0
2011-11-30 14:10:00,67.98,68.15,67.98,68.07,109500.0,55.5756,55.7146,55.5756,55.6492,109500.0
2011-11-30 14:20:00,68.07,68.18,68.05,68.07,207400.0,55.6492,55.7391,55.6328,55.6492,207400.0
2011-11-30 14:30:00,68.06,68.16,68.05,68.06,150300.0,55.641,55.7228,55.6328,55.641,150300.0
2011-11-30 14:40:00,68.05,68.08,67.98,67.99,161100.0,55.6328,55.6574,55.5756,55.5838,161100.0
2011-11-30 14:50:00,68.0,68.19,67.99,68.18,152200.0,55.592,55.7473,55.5838,55.7391,152200.0
2011-11-30 15:00:00,68.18,68.38,68.16,68.37,201200.0,55.7391,55.9026,55.7228,55.8944,201200.0
2011-11-30 15:10:00,68.37,68.53,68.34,68.51,268600.0,55.8944,56.0252,55.8699,56.0089,268600.0
2011-11-30 15:20:00,68.51,68.55,68.38,68.47,278300.0,56.0089,56.0416,55.9026,55.9762,278300.0
2011-11-30 15:30:00,68.47,68.55,68.44,68.45,261900.0,55.9762,56.0416,55.9517,55.9598,261900.0
2011-11-30 15:40:00,68.45,68.64,68.45,68.51,372500.0,55.9598,56.1152,55.9598,56.0089,372500.0
2011-11-30 15:50:00,68.51,68.75,68.39,68.68,922700.0,56.0089,56.2051,55.9108,56.1479,922700.0
2011-12-01 09:30:00,68.7,69.0,68.51,68.94,287500.0,56.1642,56.4095,56.0089,56.3604,287500.0
2011-12-01 09:40:00,68.92,68.99,68.66,68.96,183200.0,56.3441,56.4013,56.1315,56.3768,183200.0
2011-12-01 09:50:00,68.96,69.37,68.94,69.28,306500.0,56.3768,56.712,56.3604,56.6384,306500.0
2011-12-01 10:00:00,69.27,69.95,69.2,69.9,560900.0,56.6302,57.1861,56.573,57.1453,560900.0
2011-12-01 10:10:00,69.9,70.2,69.86,70.18,493200.0,57.1453,57.3905,57.1126,57.3742,493200.0
2011-12-01 10:20:00,70.17,70.67,70.11,70.57,465100.0,57.366,57.7748,57.3169,57.693,465100.0
2011-12-01 10:30:00,70.59,70.63,70.15,70.17,343900.0,57.7094,57.7421,57.3496,57.366,343900.0
2011-12-01 10:40:00,70.18,70.18,69.88,69.92,353700.0,57.3742,57.3742,57.1289,57.1616,353700.0
2011-12-01 10:50:00,69.91,70.13,69.88,70.11,212400.0,57.1534,57.3333,57.1289,57.3169,212400.0
2011-12-01 11:00:00,70.11,70.48,70.11,70.45,219400.0,57.3169,57.6194,57.3169,57.5949,219400.0
2011-12-01 11:10:00,70.44,70.44,70.18,70.36,225600.0,57.5867,57.5867,57.3742,57.5213,225600.0
2011-12-01 11:20:00,70.36,70.5,70.23,70.45,239100.0,57.5213,57.6358,57.415,57.5949,239100.0
2011-12-01 11:30:00,70.45,70.46,70.24,70.35,142700.0,57.5949,57.6031,57.4232,57.5131,142700.0
2011-12-01 11:40:00,70.34,70.55,70.3,70.55,200200.0,57.505,57.6767,57.4723,57.6767,200200.0
2011-12-01 11:50:00,70.55,70.8,70.55,70.69,227800.0,57.6767,57.881,57.6767,57.7911,227800.0
2011-12-01 12:00:00,70.68,70.86,70.61,70.76,152100.0,57.7829,57.9301,57.7257,57.8483,152100.0
2011-12-01 12:10:00,70.77,70.83,70.68,70.7,176100.0,57.8565,57.9056,57.7829,57.7993,176100.0
2011-12-01 12:20:00,70.7,70.76,70.63,70.68,222800.0,57.7993,57.8483,57.7421,57.7829,222800.0
2011-12-01 12:30:00,70.68,70.71,70.55,70.63,180200.0,57.7829,57.8075,57.6767,57.7421,180200.0
2011-12-01 12:40:00,70.63,70.65,70.43,70.54,166000.0,57.7421,57.7584,57.5786,57.6685,166000.0
2011-12-01 12:50:00,70.54,70.55,70.38,70.4,132000.0,57.6685,57.6767,57.5377,57.554,132000.0
2011-12-01 13:00:00,70.4,70.6,70.39,70.5,240900.0,57.554,57.7175,57.5458,57.6358,240900.0
2011-12-01 13:10:00,70.5,70.59,70.49,70.57,91200.0,57.6358,57.7094,57.6276,57.693,91200.0
2011-12-01 13:20:00,70.57,70.75,70.54,70.7,106600.0,57.693,57.8402,57.6685,57.7993,106600.0
2011-12-01 13:30:00,70.7,70.75,70.66,70.73,99900.0,57.7993,57.8402,57.7666,57.8238,99900.0
2011-12-01 13:40:00,70.74,70.85,70.74,70.84,117900.0,57.832,57.9219,57.832,57.9137,117900.0
2011-12-01 13:50:00,70.84,70.93,70.83,70.92,191900.0,57.9137,57.9873,57.9056,57.9791,191900.0
2011-12-01 14:00:00,70.91,70.93,70.7,70.77,138700.0,57.971,57.9873,57.7993,57.8565,138700.0
2011-12-01 14:10:00,70.78,70.89,70.72,70.86,145100.0,57.8647,57.9546,57.8156,57.9301,145100.0
2011-12-01 14:20:00,70.86,71.1,70.86,71.04,323300.0,57.9301,58.1263,57.9301,58.0772,323300.0
2011-12-01 14:30:00,71.04,71.09,71.0,71.05,164000.0,58.0772,58.1181,58.0445,58.0854,164000.0
2011-12-01 14:40:00,71.05,71.19,70.97,71.18,208000.0,58.0854,58.1999,58.02,58.1917,208000.0
2011-12-01 14:50:00,71.18,71.39,71.18,71.26,240800.0,58.1917,58.3634,58.1917,58.2571,240800.0
2011-12-01 15:00:00,71.25,71.38,71.21,71.24,238700.0,58.2489,58.3552,58.2162,58.2407,238700.0
2011-12-01 15:10:00,71.24,71.52,71.21,71.48,326500.0,58.2407,58.4697,58.2162,58.437,326500.0
2011-12-01 15:20:00,71.49,71.71,71.49,71.59,410600.0,58.4451,58.625,58.4451,58.5269,410600.0
2011-12-01 15:30:00,71.59,71.62,71.27,71.27,539100.0,58.5269,58.5514,58.2653,58.2653,539100.0
2011-12-01 15:40:00,71.28,71.29,70.93,71.04,542000.0,58.2735,58.2816,57.9873,58.0772,542000.0
2011-12-01 15:50:00,71.05,71.14,70.92,70.99,874600.0,58.0854,58.159,57.9791,58.0364,874600.0
2011-12-02 09:30:00,71.7,71.91,71.36,71.48,335900.0,58.6168,58.7885,58.3389,58.437,335900.0
2011-12-02 09:40:00,71.49,71.72,71.34,71.72,203800.0,58.4451,58.6332,58.3225,58.6332,203800.0
2011-12-02 09:50:00,71.72,71.95,71.63,71.95,198600.0,58.6332,58.8212,58.5596,58.8212,198600.0
2011-12-02 10:00:00,71.94,71.98,71.81,71.88,210100.0,58.813,58.8457,58.7067,58.764,210100.0
2011-12-02 10:10:00,71.89,71.89,71.64,71.67,230200.0,58.7721,58.7721,58.5678,58.5923,230200.0
2011-12-02 10:20:00,71.68,71.73,71.59,71.65,198600.0,58.6005,58.6413,58.5269,58.5759,198600.0
2011-12-02 10:30:00,71.65,71.67,71.47,71.51,213300.0,58.5759,58.5923,58.4288,58.4615,213300.0
2011-12-02 10:40:00,71.5,71.51,71.13,71.18,238000.0,58.4533,58.4615,58.1508,58.1917,238000.0
2011-12-02 10:50:00,71.16,71.36,71.09,71.22,172100.0,58.1753,58.3389,58.1181,58.2244,172100.0
2011-12-02 11:00:00,71.21,71.29,70.93,71.01,166100.0,58.2162,58.2816,57.9873,58.0527,166100.0
2011-12-02 11:10:00,70.99,71.23,70.94,71.23,162700.0,58.0364,58.2326,57.9955,58.2326,162700.0
2011-12-02 11:20:00,71.21,71.41,71.15,71.4,135000.0,58.2162,58.3797,58.1672,58.3716,135000.0
2011-12-02 11:30:00,71.4,71.48,71.23,71.34,130100.0,58.3716,58.437,58.2326,58.3225,130100.0
2011-12-02 11:40:00,71.33,71.45,71.16,71.16,123800.0,58.3143,58.4124,58.1753,58.1753,123800.0
2011-12-02 11:50:00,71.16,71.37,71.12,71.34,120300.0,58.1753,58.347,58.1426,58.3225,120300.0
2011-12-02 12:00:00,71.35,71.44,71.24,71.4,183800.0,58.3307,58.4043,58.2407,58.3716,183800.0
2011-12-02 12:10:00,71.41,71.57,71.36,71.56,161300.0,58.3797,58.5105,58.3389,58.5024,161300.0
2011-12-02 12:20:00,71.57,71.58,71.47,71.5,148400.0,58.5105,58.5187,58.4288,58.4533,148400.0
2011-12-02 12:30:00,71.5,71.61,71.39,71.61,162700.0,58.4533,58.5432,58.3634,58.5432,162700.0
2011-12-02 12:40:00,71.6,71.75,71.47,71.72,126600.0,58.5351,58.6577,58.4288,58.6332,126600.0
2011-12-02 12:50:00,71.72,71.79,71.64,71.69,129300.0,58.6332,58.6904,58.5678,58.6086,129300.0
2011-12-02 13:00:00,71.68,71.73,71.53,71.56,93400.0,58.6005,58.6413,58.4778,58.5024,93400.0
2011-12-02 13:10:00,71.57,71.57,71.2,71.27,117700.0,58.5105,58.5105,58.208,58.2653,117700.0
2011-12-02 13:20:00,71.27,71.42,71.24,71.24,85500.0,58.2653,58.3879,58.2407,58.2407,85500.0
2011-12-02 13:30:00,71.24,71.26,71.17,71.25,56400.0,58.2407,58.2571,58.1835,58.2489,56400.0
2011-12-02 13:40:00,71.25,71.48,71.25,71.4,87300.0,58.2489,58.437,58.2489,58.3716,87300.0
2011-12-02 13:50:00,71.41,71.49,71.34,71.48,74100.0,58.3797,58.4451,58.3225,58.437,74100.0
2011-12-02 14:00:00,71.49,71.5,71.17,71.38,177500.0,58.4451,58.4533,58.1835,58.3552,177500.0
2011-12-02 14:10:00,71.38,71.42,71.32,71.41,112200.0,58.3552,58.3879,58.3062,58.3797,112200.0
2011-12-02 14:20:00,71.42,71.56,71.39,71.49,122300.0,58.3879,58.5024,58.3634,58.4451,122300.0
2011-12-02 14:30:00,71.49,71.53,71.35,71.39,164700.0,58.4451,58.4778,58.3307,58.3634,164700.0
2011-12-02 14:40:00,71.39,71.51,71.37,71.45,97500.0,58.3634,58.4615,58.347,58.4124,97500.0
2011-12-02 14:50:00,71.45,71.47,71.35,71.37,135000.0,58.4124,58.4288,58.3307,58.347,135000.0
2011-12-02 15:00:00,71.36,71.45,71.3,71.3,191900.0,58.3389,58.4124,58.2898,58.2898,191900.0
2011-12-02 15:10:00,71.31,71.45,71.3,71.37,139700.0,58.298,58.4124,58.2898,58.347,139700.0
2011-12-02 15:20:00,71.38,71.43,71.28,71.35,122700.0,58.3552,58.3961,58.2735,58.3307,122700.0
2011-12-02 15:30:00,71.34,71.49,71.33,71.45,241400.0,58.3225,58.4451,58.3143,58.4124,241400.0
2011-12-02 15:40:00,71.45,71.49,71.26,71.31,298000.0,58.4124,58.4451,58.2571,58.298,298000.0
2011-12-02 15:50:00,71.31,71.42,71.26,71.27,447600.0,58.298,58.3879,58.2571,58.2653,447600.0
2011-12-05 09:30:00,72.28,72.56,72.21,72.25,282000.0,59.091,59.3199,59.0338,59.0665,282000.0
2011-12-05 09:40:00,72.25,72.52,72.08,72.47,158700.0,59.0665,59.2872,58.9275,59.2463,158700.0
2011-12-05 09:50:00,72.47,72.76,72.46,72.73,161300.0,59.2463,59.4834,59.2381,59.4589,161300.0
2011-12-05 10:00:00,72.73,72.74,72.05,72.32,274200.0,59.4589,59.467,58.9029,59.1237,274200.0
2011-12-05 10:10:00,72.32,72.5,72.28,72.37,110900.0,59.1237,59.2708,59.091,59.1646,110900.0
2011-12-05 10:20:00,72.36,72.4,72.27,72.38,141800.0,59.1564,59.1891,59.0828,59.1727,141800.0
2011-12-05 10:30:00,72.38,72.42,72.08,72.08,150400.0,59.1727,59.2054,58.9275,58.9275,150400.0
2011-12-05 10:40:00,72.08,72.1,71.91,71.92,174100.0,58.9275,58.9438,58.7885,58.7967,174100.0
2011-12-05 10:50:00,71.92,71.98,71.86,71.92,115600.0,58.7967,58.8457,58.7476,58.7967,115600.0
2011-12-05 11:00:00,71.92,72.02,71.87,71.89,135700.0,58.7967,58.8784,58.7558,58.7721,135700.0
2011-12-05 11:10:00,71.9,71.91,71.65,71.71,186800.0,58.7803,58.7885,58.5759,58.625,186800.0
2011-12-05 11:20:00,71.7,71.7,71.46,71.47,212100.0,58.6168,58.6168,58.4206,58.4288,212100.0
2011-12-05 11:30:00,71.47,71.48,70.96,70.97,434400.0,58.4288,58.437,58.0118,58.02,434400.0
2011-12-05 11:40:00,70.98,71.21,70.86,71.12,355900.0,58.0282,58.2162,57.9301,58.1426,355900.0
2011-12-05 11:50:00,71.12,71.15,71.0,71.1,159800.0,58.1426,58.1672,58.0445,58.1263,159800.0
2011-12-05 12:00:00,71.1,71.35,71.07,71.35,161400.0,58.1263,58.3307,58.1018,58.3307,161400.0
2011-12-05 12:10:00,71.33,71.46,71.31,71.39,143900.0,58.3143,58.4206,58.298,58.3634,143900.0
2011-12-05 12:20:00,71.39,71.4,71.25,71.28,137900.0,58.3634,58.3716,58.2489,58.2735,137900.0
2011-12-05 12:30:00,71.28,71.44,71.25,71.39,72900.0,58.2735,58.4043,58.2489,58.3634,72900.0
2011-12-05 12:40:00,71.39,71.53,71.28,71.46,126100.0,58.3634,58.4778,58.2735,58.4206,126100.0
2011-12-05 12:50:00,71.45,71.47,71.33,71.42,120600.0,58.4124,58.4288,58.3143,58.3879,120600.0
2011-12-05 13:00:00,71.43,71.54,71.38,71.54,69300.0,58.3961,58.486,58.3552,58.486,69300.0
2011-12-05 13:10:00,71.54,71.56,71.41,71.44,100500.0,58.486,58.5024,58.3797,58.4043,100500.0
2011-12-05 13:20:00,71.44,71.45,71.21,71.24,106400.0,58.4043,58.4124,58.2162,58.2407,106400.0
2011-12-05 13:30:00,71.24,71.32,71.15,71.23,93100.0,58.2407,58.3062,58.1672,58.2326,93100.0
2011-12-05 13:40:00,71.23,71.26,70.4,70.42,365900.0,58.2326,58.2571,57.554,57.5704,365900.0
2011-12-05 13:50:00,70.4,70.67,70.35,70.64,199900.0,57.554,57.7748,57.5131,57.7502,199900.0
2011-12-05 14:00:00,70.64,70.64,70.42,70.51,136600.0,57.7502,57.7502,57.5704,57.644,136600.0
2011-12-05 14:10:00,70.51,70.72,70.48,70.71,132300.0,57.644,57.8156,57.6194,57.8075,132300.0
2011-12-05 14:20:00,70.71,70.83,70.65,70.8,112300.0,57.8075,57.9056,57.7584,57.881,112300.0
2011-12-05 14:30:00,70.81,70.85,70.57,70.82,104900.0,57.8892,57.9219,57.693,57.8974,104900.0
2011-12-05 14:40:00,70.81,70.84,70.69,70.81,58000.0,57.8892,57.9137,57.7911,57.8892,58000.0
2011-12-05 14:50:00,70.81,70.95,70.72,70.9,111400.0,57.8892,58.0037,57.8156,57.9628,111400.0
2011-12-05 15:00:00,70.91,71.02,70.6,70.72,261700.0,57.971,58.0609,57.7175,57.8156,261700.0
2011-12-05 15:10:00,70.72,70.78,70.39,70.57,128300.0,57.8156,57.8647,57.5458,57.693,128300.0
2011-12-05 15:20:00,70.57,70.64,70.44,70.49,142500.0,57.693,57.7502,57.5867,57.6276,142500.0
2011-12-05 15:30:00,70.51,70.74,70.47,70.65,182000.0,57.644,57.832,57.6113,57.7584,182000.0
2011-12-05 15:40:00,70.65,70.88,70.52,70.82,323500.0,57.7584,57.9464,57.6521,57.8974,323500.0
2011-12-05 15:50:00,70.83,71.12,70.78,71.09,490300.0,57.9056,58.1426,57.8647,58.1181,490300.0
2011-12-06 09:30:00,70.92,71.3,70.82,71.19,142400.0,57.9791,58.2898,57.8974,58.1999,142400.0
2011-12-06 09:40:00,71.21,71.24,70.8,70.83,148200.0,58.2162,58.2407,57.881,57.9056,148200.0
2011-12-06 09:50:00,70.83,71.0,70.82,70.96,84600.0,57.9056,58.0445,57.8974,58.0118,84600.0
2011-12-06 10:00:00,70.97,71.38,70.96,71.32,105400.0,58.02,58.3552,58.0118,58.3062,105400.0
2011-12-06 10:10:00,71.31,71.41,71.25,71.36,114500.0,58.298,58.3797,58.2489,58.3389,114500.0
2011-12-06 10:20:00,71.38,71.56,71.29,71.51,134400.0,58.3552,58.5024,58.2816,58.4615,134400.0
2011-12-06 10:30:00,71.51,71.59,71.37,71.49,133100.0,58.4615,58.5269,58.347,58.4451,133100.0
2011-12-06 10:40:00,71.49,71.49,71.27,71.39,159100.0,58.4451,58.4451,58.2653,58.3634,159100.0
2011-12-06 10:50:00,71.39,71.43,71.19,71.22,69100.0,58.3634,58.3961,58.1999,58.2244,69100.0
2011-12-06 11:00:00,71.23,71.31,71.16,71.16,75400.0,58.2326,58.298,58.1753,58.1753,75400.0
2011-12-06 11:10:00,71.16,71.2,71.02,71.05,72200.0,58.1753,58.208,58.0609,58.0854,72200.0
2011-12-06 11:20:00,71.04,71.16,70.97,71.0,134700.0,58.0772,58.1753,58.02,58.0445,134700.0
2011-12-06 11:30:00,71.0,71.03,70.85,70.97,66900.0,58.0445,58.0691,57.9219,58.02,66900.0
2011-12-06 11:40:00,70.99,71.06,70.92,70.96,45100.0,58.0364,58.0936,57.9791,58.0118,45100.0
2011-12-06 11:50:00,70.96,71.2,70.95,71.1,70500.0,58.0118,58.208,58.0037,58.1263,70500.0
2011-12-06 12:00:00,71.11,71.17,71.05,71.1,99100.0,58.1345,58.1835,58.0854,58.1263,99100.0
2011-12-06 12:10:00,71.11,71.2,71.11,71.16,59200.0,58.1345,58.208,58.1345,58.1753,59200.0
2011-12-06 12:20:00,71.15,71.2,71.04,71.1,45900.0,58.1672,58.208,58.0772,58.1263,45900.0
2011-12-06 12:30:00,71.11,71.22,71.07,71.19,60000.0,58.1345,58.2244,58.1018,58.1999,60000.0
2011-12-06 12:40:00,71.19,71.23,71.12,71.14,65000.0,58.1999,58.2326,58.1426,58.159,65000.0
2011-12-06 12:50:00,71.12,71.17,71.1,71.11,22200.0,58.1426,58.1835,58.1263,58.1345,22200.0
2011-12-06 13:00:00,71.12,71.18,71.05,71.14,56500.0,58.1426,58.1917,58.0854,58.159,56500.0
2011-12-06 13:10:00,71.14,71.28,71.08,71.25,73900.0,58.159,58.2735,58.1099,58.2489,73900.0
2011-12-06 13:20:00,71.26,71.44,71.24,71.37,100400.0,58.2571,58.4043,58.2407,58.347,100400.0
2011-12-06 13:30:00,71.38,71.45,71.35,71.44,49700.0,58.3552,58.4124,58.3307,58.4043,49700.0
2011-12-06 13:40:00,71.45,71.46,71.35,71.41,76500.0,58.4124,58.4206,58.3307,58.3797,76500.0
2011-12-06 13:50:00,71.41,71.42,71.25,71.26,91500.0,58.3797,58.3879,58.2489,58.2571,91500.0
2011-12-06 14:00:00,71.25,71.28,71.14,71.17,83600.0,58.2489,58.2735,58.159,58.1835,83600.0
2011-12-06 14:10:00,71.16,71.24,71.12,71.2,155100.0,58.1753,58.2407,58.1426,58.208,155100.0
2011-12-06 14:20:00,71.2,71.23,71.03,71.12,97600.0,58.208,58.2326,58.0691,58.1426,97600.0
2011-12-06 14:30:00,71.12,71.2,71.06,71.18,120200.0,58.1426,58.208,58.0936,58.1917,120200.0
2011-12-06 14:40:00,71.19,71.23,71.14,71.23,153500.0,58.1999,58.2326,58.159,58.2326,153500.0
2011-12-06 14:50:00,71.22,71.27,71.12,71.19,166900.0,58.2244,58.2653,58.1426,58.1999,166900.0
2011-12-06 15:00:00,71.2,71.28,71.18,71.23,100500.0,58.208,58.2735,58.1917,58.2326,100500.0
2011-12-06 15:10:00,71.22,71.3,71.16,71.18,112100.0,58.2244,58.2898,58.1753,58.1917,112100.0
2011-12-06 15:20:00,71.17,71.26,71.01,71.04,125000.0,58.1835,58.2571,58.0527,58.0772,125000.0
2011-12-06 15:30:00,71.05,71.2,71.05,71.11,141800.0,58.0854,58.208,58.0854,58.1345,141800.0
2011-12-06 15:40:00,71.12,71.15,70.9,70.98,157000.0,58.1426,58.1672,57.9628,58.0282,157000.0
2011-12-06 15:50:00,70.97,71.01,70.88,70.88,372900.0,58.02,58.0527,57.9464,57.9464,372900.0
2011-12-07 09:30:00,70.3,70.74,70.03,70.15,176800.0,57.4723,57.832,57.2515,57.3496,176800.0
2011-12-07 09:40:00,70.18,70.25,69.64,70.05,263800.0,57.3742,57.4314,56.9327,57.2679,263800.0
2011-12-07 09:50:00,70.01,70.36,69.98,70.27,120300.0,57.2352,57.5213,57.2107,57.4477,120300.0
2011-12-07 10:00:00,70.24,70.36,70.11,70.13,148600.0,57.4232,57.5213,57.3169,57.3333,148600.0
2011-12-07 10:10:00,70.13,70.32,70.09,70.22,95900.0,57.3333,57.4886,57.3006,57.4069,95900.0
2011-12-07 10:20:00,70.26,70.26,69.96,70.09,143300.0,57.4396,57.4396,57.1943,57.3006,143300.0
2011-12-07 10:30:00,70.07,70.19,69.96,70.18,119700.0,57.2842,57.3823,57.1943,57.3742,119700.0
2011-12-07 10:40:00,70.17,70.33,70.07,70.31,138100.0,57.366,57.4968,57.2842,57.4804,138100.0
2011-12-07 10:50:00,70.32,70.4,70.06,70.16,121200.0,57.4886,57.554,57.2761,57.3578,121200.0
2011-12-07 11:00:00,70.17,70.43,70.13,70.41,113700.0,57.366,57.5786,57.3333,57.5622,113700.0
2011-12-07 11:10:00,70.4,70.59,70.4,70.58,161100.0,57.554,57.7094,57.554,57.7012,161100.0
2011-12-07 11:20:00,70.58,70.7,70.52,70.63,203000.0,57.7012,57.7993,57.6521,57.7421,203000.0
2011-12-07 11:30:00,70.65,70.92,70.59,70.9,188900.0,57.7584,57.9791,57.7094,57.9628,188900.0
2011-12-07 11:40:00,70.89,70.91,70.73,70.74,128300.0,57.9546,57.971,57.8238,57.832,128300.0
2011-12-07 11:50:00,70.75,70.94,70.75,70.94,59300.0,57.8402,57.9955,57.8402,57.9955,59300.0
2011-12-07 12:00:00,70.95,71.0,70.87,70.94,86200.0,58.0037,58.0445,57.9383,57.9955,86200.0
2011-12-07 12:10:00,70.93,71.08,70.91,71.05,114300.0,57.9873,58.1099,57.971,58.0854,114300.0
2011-12-07 12:20:00,71.04,71.38,71.04,71.36,121600.0,58.0772,58.3552,58.0772,58.3389,121600.0
2011-12-07 12:30:00,71.35,71.51,71.32,71.45,129100.0,58.3307,58.4615,58.3062,58.4124,129100.0
2011-12-07 12:40:00,71.46,71.49,71.35,71.37,58900.0,58.4206,58.4451,58.3307,58.347,58900.0
2011-12-07 12:50:00,71.35,71.4,71.24,71.32,123800.0,58.3307,58.3716,58.2407,58.3062,123800.0
2011-12-07 13:00:00,71.31,71.31,71.08,71.09,74200.0,58.298,58.298,58.1099,58.1181,74200.0
2011-12-07 13:10:00,71.07,71.09,70.97,71.06,146300.0,58.1018,58.1181,58.02,58.0936,146300.0
2011-12-07 13:20:00,71.07,71.12,70.97,71.09,129700.0,58.1018,58.1426,58.02,58.1181,129700.0
2011-12-07 13:30:00,71.1,71.11,70.84,70.87,94100.0,58.1263,58.1345,57.9137,57.9383,94100.0
2011-12-07 13:40:00,70.87,70.88,70.73,70.77,77400.0,57.9383,57.9464,57.8238,57.8565,77400.0
2011-12-07 13:50:00,70.77,70.88,70.76,70.85,52400.0,57.8565,57.9464,57.8483,57.9219,52400.0
2011-12-07 14:00:00,70.84,70.85,70.69,70.76,77600.0,57.9137,57.9219,57.7911,57.8483,77600.0
2011-12-07 14:10:00,70.76,70.79,70.6,70.61,69600.0,57.8483,57.8729,57.7175,57.7257,69600.0
2011-12-07 14:20:00,70.61,70.62,70.55,70.59,100500.0,57.7257,57.7339,57.6767,57.7094,100500.0
2011-12-07 14:30:00,70.59,70.61,70.41,70.58,114100.0,57.7094,57.7257,57.5622,57.7012,114100.0
2011-12-07 14:40:00,70.57,70.61,70.34,70.34,140600.0,57.693,57.7257,57.505,57.505,140600.0
2011-12-07 14:50:00,70.34,70.42,70.3,70.42,62600.0,57.505,57.5704,57.4723,57.5704,62600.0
2011-12-07 15:00:00,70.4,70.52,70.36,70.48,88100.0,57.554,57.6521,57.5213,57.6194,88100.0
2011-12-07 15:10:00,70.47,70.73,70.43,70.69,117900.0,57.6113,57.8238,57.5786,57.7911,117900.0
2011-12-07 15:20:00,70.68,70.81,70.65,70.78,116400.0,57.7829,57.8892,57.7584,57.8647,116400.0
2011-12-07 15:30:00,70.79,70.94,70.62,70.89,279800.0,57.8729,57.9955,57.7339,57.9546,279800.0
2011-12-07 15:40:00,70.89,71.1,70.84,70.92,316000.0,57.9546,58.1263,57.9137,57.9791,316000.0
2011-12-07 15:50:00,70.92,70.93,70.59,70.6,778200.0,57.9791,57.9873,57.7094,57.7175,778200.0
2011-12-08 09:30:00,70.69,71.13,70.46,70.96,214000.0,57.7911,58.1508,57.6031,58.0118,214000.0
2011-12-08 09:40:00,70.94,71.07,70.7,70.91,172800.0,57.9955,58.1018,57.7993,57.971,172800.0
2011-12-08 09:50:00,70.9,71.04,70.84,70.9,136500.0,57.9628,58.0772,57.9137,57.9628,136500.0
2011-12-08 10:00:00,70.88,71.08,70.73,70.76,223900.0,57.9464,58.1099,57.8238,57.8483,223900.0
2011-12-08 10:10:00,70.77,70.84,70.62,70.62,160900.0,57.8565,57.9137,57.7339,57.7339,160900.0
2011-12-08 10:20:00,70.63,70.73,70.46,70.7,148600.0,57.7421,57.8238,57.6031,57.7993,148600.0
2011-12-08 10:30:00,70.7,70.97,70.64,70.79,178300.0,57.7993,58.02,57.7502,57.8729,178300.0
2011-12-08 10:40:00,70.78,70.86,70.71,70.75,128600.0,57.8647,57.9301,57.8075,57.8402,128600.0
2011-12-08 10:50:00,70.75,70.82,70.69,70.76,132300.0,57.8402,57.8974,57.7911,57.8483,132300.0
2011-12-08 11:00:00,70.76,70.8,70.55,70.55,141400.0,57.8483,57.881,57.6767,57.6767,141400.0
2011-12-08 11:10:00,70.54,70.67,70.48,70.49,129100.0,57.6685,57.7748,57.6194,57.6276,129100.0
2011-12-08 11:20:00,70.51,70.59,70.3,70.31,87600.0,57.644,57.7094,57.4723,57.4804,87600.0
2011-12-08 11:30:00,70.33,70.44,70.16,70.16,64800.0,57.4968,57.5867,57.3578,57.3578,64800.0
2011-12-08 11:40:00,70.18,70.28,70.09,70.28,117600.0,57.3742,57.4559,57.3006,57.4559,117600.0
2011-12-08 11:50:00,70.27,70.39,70.23,70.31,66900.0,57.4477,57.5458,57.415,57.4804,66900.0
2011-12-08 12:00:00,70.3,70.34,70.19,70.34,45400.0,57.4723,57.505,57.3823,57.505,45400.0
2011-12-08 12:10:00,70.34,70.54,70.31,70.54,129300.0,57.505,57.6685,57.4804,57.6685,129300.0
2011-12-08 12:20:00,70.54,70.54,70.27,70.34,147600.0,57.6685,57.6685,57.4477,57.505,147600.0
2011-12-08 12:30:00,70.34,70.37,70.11,70.11,147900.0,57.505,57.5295,57.3169,57.3169,147900.0
2011-12-08 12:40:00,70.11,70.21,70.0,70.21,90300.0,57.3169,57.3987,57.227,57.3987,90300.0
2011-12-08 12:50:00,70.22,70.41,70.22,70.35,75800.0,57.4069,57.5622,57.4069,57.5131,75800.0
2011-12-08 13:00:00,70.34,70.35,70.08,70.15,92200.0,57.505,57.5131,57.2924,57.3496,92200.0
2011-12-08 13:10:00,70.14,70.14,69.88,70.01,111600.0,57.3415,57.3415,57.1289,57.2352,111600.0
2011-12-08 13:20:00,70.0,70.03,69.83,69.93,61900.0,57.227,57.2515,57.088,57.1698,61900.0
2011-12-08 13:30:00,69.92,70.03,69.84,70.03,58200.0,57.1616,57.2515,57.0962,57.2515,58200.0
2011-12-08 13:40:00,70.05,70.31,70.05,70.21,98900.0,57.2679,57.4804,57.2679,57.3987,98900.0
2011-12-08 13:50:00,70.22,70.27,70.13,70.16,60600.0,57.4069,57.4477,57.3333,57.3578,60600.0
2011-12-08 14:00:00,70.16,70.17,70.0,70.03,156700.0,57.3578,57.366,57.227,57.2515,156700.0
2011-12-08 14:10:00,70.03,70.32,69.99,70.3,97900.0,57.2515,57.4886,57.2188,57.4723,97900.0
2011-12-08 14:20:00,70.3,70.48,70.26,70.43,131000.0,57.4723,57.6194,57.4396,57.5786,131000.0
2011-12-08 14:30:00,70.43,70.54,70.24,70.32,120000.0,57.5786,57.6685,57.4232,57.4886,120000.0
2011-12-08 14:40:00,70.32,70.45,70.2,70.44,121400.0,57.4886,57.5949,57.3905,57.5867,121400.0
2011-12-08 14:50:00,70.45,70.45,70.19,70.26,163500.0,57.5949,57.5949,57.3823,57.4396,163500.0
2011-12-08 15:00:00,70.26,70.43,70.15,70.16,114600.0,57.4396,57.5786,57.3496,57.3578,114600.0
2011-12-08 15:10:00,70.15,70.43,70.14,70.41,102100.0,57.3496,57.5786,57.3415,57.5622,102100.0
2011-12-08 15:20:00,70.41,70.62,70.37,70.55,158600.0,57.5622,57.7339,57.5295,57.6767,158600.0
2011-12-08 15:30:00,70.55,70.85,70.55,70.55,365100.0,57.6767,57.9219,57.6767,57.6767,365100.0
2011-12-08 15:40:00,70.54,70.57,70.22,70.32,359300.0,57.6685,57.693,57.4069,57.4886,359300.0
2011-12-08 15:50:00,70.32,70.32,70.03,70.17,532800.0,57.4886,57.4886,57.2515,57.366,532800.0
2011-12-09 09:30:00,70.81,71.28,70.46,70.84,203600.0,57.8892,58.2735,57.6031,57.9137,203600.0
2011-12-09 09:40:00,70.87,71.1,70.63,71.02,156200.0,57.9383,58.1263,57.7421,58.0609,156200.0
2011-12-09 09:50:00,71.02,71.2,70.88,70.97,126000.0,58.0609,58.208,57.9464,58.02,126000.0
2011-12-09 10:00:00,70.96,71.22,70.92,71.07,115400.0,58.0118,58.2244,57.9791,58.1018,115400.0
2011-12-09 10:10:00,71.08,71.19,70.85,70.85,226000.0,58.1099,58.1999,57.9219,57.9219,226000.0
2011-12-09 10:20:00,70.84,70.97,70.71,70.81,123000.0,57.9137,58.02,57.8075,57.8892,123000.0
2011-12-09 10:30:00,70.81,70.83,70.49,70.49,121600.0,57.8892,57.9056,57.6276,57.6276,121600.0
2011-12-09 10:40:00,70.48,70.68,70.41,70.68,164000.0,57.6194,57.7829,57.5622,57.7829,164000.0
2011-12-09 10:50:00,70.69,70.94,70.57,70.92,173600.0,57.7911,57.9955,57.693,57.9791,173600.0
2011-12-09 11:00:00,70.92,71.14,70.91,71.13,79300.0,57.9791,58.159,57.971,58.1508,79300.0
2011-12-09 11:10:00,71.15,71.34,71.1,71.34,80900.0,58.1672,58.3225,58.1263,58.3225,80900.0
2011-12-09 11:20:00,71.33,71.49,71.33,71.46,126800.0,58.3143,58.4451,58.3143,58.4206,126800.0
2011-12-09 11:30:00,71.47,71.54,71.38,71.49,191400.0,58.4288,58.486,58.3552,58.4451,191400.0
2011-12-09 11:40:00,71.48,71.58,71.42,71.44,139300.0,58.437,58.5187,58.3879,58.4043,139300.0
2011-12-09 11:50:00,71.44,71.56,71.42,71.53,141700.0,58.4043,58.5024,58.3879,58.4778,141700.0
2011-12-09 12:00:00,71.55,71.59,71.46,71.51,101800.0,58.4942,58.5269,58.4206,58.4615,101800.0
2011-12-09 12:10:00,71.53,71.54,71.47,71.49,59600.0,58.4778,58.486,58.4288,58.4451,59600.0
2011-12-09 12:20:00,71.49,71.5,71.38,71.43,61600.0,58.4451,58.4533,58.3552,58.3961,61600.0
2011-12-09 12:30:00,71.43,71.54,71.4,71.51,65600.0,58.3961,58.486,58.3716,58.4615,65600.0
2011-12-09 12:40:00,71.5,71.55,71.43,71.49,67600.0,58.4533,58.4942,58.3961,58.4451,67600.0
2011-12-09 12:50:00,71.49,71.52,71.41,71.48,61200.0,58.4451,58.4697,58.3797,58.437,61200.0
2011-12-09 13:00:00,71.47,71.64,71.47,71.63,120800.0,58.4288,58.5678,58.4288,58.5596,120800.0
2011-12-09 13:10:00,71.62,71.68,71.59,71.63,117400.0,58.5514,58.6005,58.5269,58.5596,117400.0
2011-12-09 13:20:00,71.63,71.68,71.56,71.56,105300.0,58.5596,58.6005,58.5024,58.5024,105300.0
2011-12-09 13:30:00,71.56,71.6,71.51,71.57,56700.0,58.5024,58.5351,58.4615,58.5105,56700.0
2011-12-09 13:40:00,71.56,71.7,71.56,71.67,55100.0,58.5024,58.6168,58.5024,58.5923,55100.0
2011-12-09 13:50:00,71.67,71.7,71.5,71.55,84400.0,58.5923,58.6168,58.4533,58.4942,84400.0
2011-12-09 14:00:00,71.56,71.64,71.54,71.58,41800.0,58.5024,58.5678,58.486,58.5187,41800.0
2011-12-09 14:10:00,71.59,71.7,71.55,71.64,65000.0,58.5269,58.6168,58.4942,58.5678,65000.0
2011-12-09 14:20:00,71.65,71.8,71.55,71.8,83800.0,58.5759,58.6986,58.4942,58.6986,83800.0
2011-12-09 14:30:00,71.79,71.97,71.79,71.82,159100.0,58.6904,58.8375,58.6904,58.7149,159100.0
2011-12-09 14:40:00,71.82,71.92,71.75,71.91,68100.0,58.7149,58.7967,58.6577,58.7885,68100.0
2011-12-09 14:50:00,71.92,71.95,71.74,71.74,85600.0,58.7967,58.8212,58.6495,58.6495,85600.0
2011-12-09 15:00:00,71.75,71.8,71.63,71.8,159400.0,58.6577,58.6986,58.5596,58.6986,159400.0
2011-12-09 15:10:00,71.8,71.86,71.69,71.74,110200.0,58.6986,58.7476,58.6086,58.6495,110200.0
2011-12-09 15:20:00,71.73,71.86,71.72,71.81,120800.0,58.6413,58.7476,58.6332,58.7067,120800.0
2011-12-09 15:30:00,71.81,71.89,71.79,71.8,183600.0,58.7067,58.7721,58.6904,58.6986,183600.0
2011-12-09 15:40:00,71.81,71.94,71.72,71.9,332200.0,58.7067,58.813,58.6332,58.7803,332200.0
2011-12-09 15:50:00,71.9,72.0,71.78,71.88,519600.0,58.7803,58.8621,58.6822,58.764,519600.0
2011-12-12 09:30:00,71.51,71.95,71.46,71.95,260400.0,58.4615,58.8212,58.4206,58.8212,260400.0
2011-12-12 09:40:00,71.96,71.96,71.53,71.77,193500.0,58.8294,58.8294,58.4778,58.674,193500.0
2011-12-12 09:50:00,71.78,71.8,71.53,71.6,190200.0,58.6822,58.6986,58.4778,58.5351,190200.0
2011-12-12 10:00:00,71.61,71.72,71.53,71.65,176900.0,58.5432,58.6332,58.4778,58.5759,176900.0
2011-12-12 10:10:00,71.64,71.77,71.57,71.6,111800.0,58.5678,58.674,58.5105,58.5351,111800.0
2011-12-12 10:20:00,71.6,71.62,71.26,71.27,144600.0,58.5351,58.5514,58.2571,58.2653,144600.0
2011-12-12 10:30:00,71.27,71.35,71.17,71.22,120400.0,58.2653,58.3307,58.1835,58.2244,120400.0
2011-12-12 10:40:00,71.21,71.42,71.17,71.42,110500.0,58.2162,58.3879,58.1835,58.3879,110500.0
2011-12-12 10:50:00,71.42,71.64,71.34,71.61,156200.0,58.3879,58.5678,58.3225,58.5432,156200.0
2011-12-12 11:00:00,71.62,71.69,71.4,71.41,172000.0,58.5514,58.6086,58.3716,58.3797,172000.0
2011-12-12 11:10:00,71.41,71.45,71.02,71.08,163600.0,58.3797,58.4124,58.0609,58.1099,163600.0
2011-12-12 11:20:00,71.08,71.24,71.02,71.08,86400.0,58.1099,58.2407,58.0609,58.1099,86400.0
2011-12-12 11:30:00,71.06,71.14,71.0,71.05,77800.0,58.0936,58.159,58.0445,58.0854,77800.0
2011-12-12 11:40:00,71.05,71.08,70.63,70.65,218300.0,58.0854,58.1099,57.7421,57.7584,218300.0
2011-12-12 11:50:00,70.66,70.72,70.45,70.64,130300.0,57.7666,57.8156,57.5949,57.7502,130300.0
2011-12-12 12:00:00,70.62,70.7,70.5,70.54,55300.0,57.7339,57.7993,57.6358,57.6685,55300.0
2011-12-12 12:10:00,70.53,70.62,70.51,70.59,65200.0,57.6603,57.7339,57.644,57.7094,65200.0
2011-12-12 12:20:00,70.59,70.63,70.53,70.56,43600.0,57.7094,57.7421,57.6603,57.6848,43600.0
2011-12-12 12:30:00,70.56,70.6,70.51,70.54,131400.0,57.6848,57.7175,57.644,57.6685,131400.0
2011-12-12 12:40:00,70.53,70.67,70.53,70.59,146700.0,57.6603,57.7748,57.6603,57.7094,146700.0
2011-12-12 12:50:00,70.6,70.69,70.58,70.59,67400.0,57.7175,57.7911,57.7012,57.7094,67400.0
2011-12-12 13:00:00,70.59,70.6,70.49,70.53,67800.0,57.7094,57.7175,57.6276,57.6603,67800.0
2011-12-12 13:10:00,70.52,70.54,70.32,70.35,80700.0,57.6521,57.6685,57.4886,57.5131,80700.0
2011-12-12 13:20:00,70.34,70.44,70.32,70.41,49200.0,57.505,57.5867,57.4886,57.5622,49200.0
2011-12-12 13:30:00,70.41,70.41,70.33,70.36,55900.0,57.5622,57.5622,57.4968,57.5213,55900.0
2011-12-12 13:40:00,70.37,70.46,70.37,70.46,69000.0,57.5295,57.6031,57.5295,57.6031,69000.0
2011-12-12 13:50:00,70.46,70.48,70.36,70.39,53800.0,57.6031,57.6194,57.5213,57.5458,53800.0
2011-12-12 14:00:00,70.39,70.41,70.29,70.3,71000.0,57.5458,57.5622,57.4641,57.4723,71000.0
2011-12-12 14:10:00,70.3,70.36,70.18,70.33,95800.0,57.4723,57.5213,57.3742,57.4968,95800.0
2011-12-12 14:20:00,70.33,70.5,70.33,70.44,109700.0,57.4968,57.6358,57.4968,57.5867,109700.0
2011-12-12 14:30:00,70.44,70.53,70.35,70.37,98200.0,57.5867,57.6603,57.5131,57.5295,98200.0
2011-12-12 14:40:00,70.35,70.45,70.31,70.44,126200.0,57.5131,57.5949,57.4804,57.5867,126200.0
2011-12-12 14:50:00,70.42,70.64,70.35,70.6,234400.0,57.5704,57.7502,57.5131,57.7175,234400.0
2011-12-12 15:00:00,70.6,70.65,70.34,70.39,118700.0,57.7175,57.7584,57.505,57.5458,118700.0
2011-12-12 15:10:00,70.38,70.45,70.35,70.41,81400.0,57.5377,57.5949,57.5131,57.5622,81400.0
2011-12-12 15:20:00,70.41,70.65,70.32,70.61,134800.0,57.5622,57.7584,57.4886,57.7257,134800.0
2011-12-12 15:30:00,70.6,70.78,70.57,70.78,219600.0,57.7175,57.8647,57.693,57.8647,219600.0
2011-12-12 15:40:00,70.79,70.91,70.75,70.84,192100.0,57.8729,57.971,57.8402,57.9137,192100.0
2011-12-12 15:50:00,70.84,71.02,70.81,70.9,429100.0,57.9137,58.0609,57.8892,57.9628,429100.0
2011-12-13 09:30:00,71.67,71.93,71.52,71.81,198200.0,58.5923,58.8048,58.4697,58.7067,198200.0
2011-12-13 09:40:00,71.81,71.89,71.71,71.85,168800.0,58.7067,58.7721,58.625,58.7394,168800.0
2011-12-13 09:50:00,71.82,71.93,71.79,71.87,179900.0,58.7149,58.8048,58.6904,58.7558,179900.0
2011-12-13 10:00:00,71.87,72.47,71.81,72.43,433500.0,58.7558,59.2463,58.7067,59.2136,433500.0
2011-12-13 10:10:00,72.45,72.65,72.44,72.58,233600.0,59.23,59.3935,59.2218,59.3362,233600.0
2011-12-13 10:20:00,72.57,72.6,72.3,72.33,123900.0,59.3281,59.3526,59.1073,59.1319,123900.0
2011-12-13 10:30:00,72.33,72.51,72.33,72.49,142100.0,59.1319,59.279,59.1319,59.2627,142100.0
2011-12-13 10:40:00,72.49,72.49,72.04,72.18,174000.0,59.2627,59.2627,58.8948,59.0092,174000.0
2011-12-13 10:50:00,72.17,72.33,72.08,72.16,127000.0,59.0011,59.1319,58.9275,58.9929,127000.0
2011-12-13 11:00:00,72.16,72.16,71.73,71.73,144600.0,58.9929,58.9929,58.6413,58.6413,144600.0
2011-12-13 11:10:00,71.74,71.97,71.74,71.89,112200.0,58.6495,58.8375,58.6495,58.7721,112200.0
2011-12-13 11:20:00,71.89,72.0,71.86,71.89,64200.0,58.7721,58.8621,58.7476,58.7721,64200.0
2011-12-13 11:30:00,71.91,71.94,71.8,71.83,79900.0,58.7885,58.813,58.6986,58.7231,79900.0
2011-12-13 11:40:00,71.82,71.82,71.54,71.67,118200.0,58.7149,58.7149,58.486,58.5923,118200.0
2011-12-13 11:50:00,71.67,71.74,71.63,71.73,70200.0,58.5923,58.6495,58.5596,58.6413,70200.0
2011-12-13 12:00:00,71.73,71.8,71.73,71.76,98100.0,58.6413,58.6986,58.6413,58.6659,98100.0
2011-12-13 12:10:00,71.76,71.82,71.56,71.57,141600.0,58.6659,58.7149,58.5024,58.5105,141600.0
2011-12-13 12:20:00,71.56,71.62,71.49,71.56,92500.0,58.5024,58.5514,58.4451,58.5024,92500.0
2011-12-13 12:30:00,71.56,71.62,71.47,71.52,90800.0,58.5024,58.5514,58.4288,58.4697,90800.0
2011-12-13 12:40:00,71.5,71.59,71.49,71.58,76000.0,58.4533,58.5269,58.4451,58.5187,76000.0
2011-12-13 12:50:00,71.58,71.65,71.54,71.57,107400.0,58.5187,58.5759,58.486,58.5105,107400.0
2011-12-13 13:00:00,71.56,71.61,71.5,71.61,132100.0,58.5024,58.5432,58.4533,58.5432,132100.0
2011-12-13 13:10:00,71.61,71.77,71.6,71.71,88900.0,58.5432,58.674,58.5351,58.625,88900.0
2011-12-13 13:20:00,71.72,71.78,71.66,71.78,108500.0,58.6332,58.6822,58.5841,58.6822,108500.0
2011-12-13 13:30:00,71.77,71.93,71.7,71.92,151300.0,58.674,58.8048,58.6168,58.7967,151300.0
2011-12-13 13:40:00,71.93,72.15,71.91,72.09,145200.0,58.8048,58.9847,58.7885,58.9356,145200.0
2011-12-13 13:50:00,72.08,72.17,72.02,72.1,83400.0,58.9275,59.0011,58.8784,58.9438,83400.0
2011-12-13 14:00:00,72.1,72.39,72.1,72.32,153200.0,58.9438,59.1809,58.9438,59.1237,153200.0
2011-12-13 14:10:00,72.32,72.32,71.8,71.8,168600.0,59.1237,59.1237,58.6986,58.6986,168600.0
2011-12-13 14:20:00,71.8,71.94,71.66,71.86,185800.0,58.6986,58.813,58.5841,58.7476,185800.0
2011-12-13 14:30:00,71.84,71.94,71.22,71.22,263800.0,58.7313,58.813,58.2244,58.2244,263800.0
2011-12-13 14:40:00,71.23,71.49,71.15,71.37,216500.0,58.2326,58.4451,58.1672,58.347,216500.0
2011-12-13 14:50:00,71.36,71.67,71.36,71.45,186300.0,58.3389,58.5923,58.3389,58.4124,186300.0
2011-12-13 15:00:00,71.45,71.53,71.31,71.31,124300.0,58.4124,58.4778,58.298,58.298,124300.0
2011-12-13 15:10:00,71.31,71.33,71.09,71.1,271200.0,58.298,58.3143,58.1181,58.1263,271200.0
2011-12-13 15:20:00,71.08,71.14,70.92,70.97,232600.0,58.1099,58.159,57.9791,58.02,232600.0
2011-12-13 15:30:00,70.98,71.07,70.71,70.94,348400.0,58.0282,58.1018,57.8075,57.9955,348400.0
2011-12-13 15:40:00,70.93,71.09,70.88,71.03,248400.0,57.9873,58.1181,57.9464,58.0691,248400.0
2011-12-13 15:50:00,71.03,71.04,70.62,70.89,585400.0,58.0691,58.0772,57.7339,57.9546,585400.0
2011-12-14 09:30:00,70.35,71.26,70.35,71.18,216800.0,57.5131,58.2571,57.5131,58.1917,216800.0
2011-12-14 09:40:00,71.16,71.54,70.8,70.86,293400.0,58.1753,58.486,57.881,57.9301,293400.0
2011-12-14 09:50:00,70.85,71.29,70.79,71.12,152300.0,57.9219,58.2816,57.8729,58.1426,152300.0
2011-12-14 10:00:00,71.12,71.14,70.79,70.83,104600.0,58.1426,58.159,57.8729,57.9056,104600.0
2011-12-14 10:10:00,70.8,70.9,70.65,70.83,100000.0,57.881,57.9628,57.7584,57.9056,100000.0
2011-12-14 10:20:00,70.84,70.88,70.65,70.87,133600.0,57.9137,57.9464,57.7584,57.9383,133600.0
2011-12-14 10:30:00,70.85,70.96,70.78,70.81,109200.0,57.9219,58.0118,57.8647,57.8892,109200.0
2011-12-14 10:40:00,70.79,70.83,70.57,70.7,101100.0,57.8729,57.9056,57.693,57.7993,101100.0
2011-12-14 10:50:00,70.72,70.72,70.43,70.47,136700.0,57.8156,57.8156,57.5786,57.6113,136700.0
2011-12-14 11:00:00,70.46,70.59,70.33,70.35,107000.0,57.6031,57.7094,57.4968,57.5131,107000.0
2011-12-14 11:10:00,70.37,70.58,70.37,70.43,125200.0,57.5295,57.7012,57.5295,57.5786,125200.0
2011-12-14 11:20:00,70.42,70.48,70.34,70.37,72700.0,57.5704,57.6194,57.505,57.5295,72700.0
2011-12-14 11:30:00,70.37,70.41,70.12,70.13,244800.0,57.5295,57.5622,57.3251,57.3333,244800.0
2011-12-14 11:40:00,70.13,70.3,70.13,70.25,109900.0,57.3333,57.4723,57.3333,57.4314,109900.0
2011-12-14 11:50:00,70.25,70.26,70.12,70.17,55300.0,57.4314,57.4396,57.3251,57.366,55300.0
2011-12-14 12:00:00,70.16,70.2,70.08,70.17,109300.0,57.3578,57.3905,57.2924,57.366,109300.0
2011-12-14 12:10:00,70.16,70.36,70.15,70.29,138900.0,57.3578,57.5213,57.3496,57.4641,138900.0
2011-12-14 12:20:00,70.29,70.29,70.17,70.25,80500.0,57.4641,57.4641,57.366,57.4314,80500.0
2011-12-14 12:30:00,70.24,70.39,70.24,70.3,63200.0,57.4232,57.5458,57.4232,57.4723,63200.0
2011-12-14 12:40:00,70.3,70.45,70.3,70.41,77800.0,57.4723,57.5949,57.4723,57.5622,77800.0
2011-12-14 12:50:00,70.42,70.46,70.29,70.37,60000.0,57.5704,57.6031,57.4641,57.5295,60000.0
2011-12-14 13:00:00,70.37,70.47,70.27,70.38,55600.0,57.5295,57.6113,57.4477,57.5377,55600.0
2011-12-14 13:10:00,70.38,70.5,70.36,70.47,104400.0,57.5377,57.6358,57.5213,57.6113,104400.0
2011-12-14 13:20:00,70.48,70.49,70.39,70.43,85600.0,57.6194,57.6276,57.5458,57.5786,85600.0
2011-12-14 13:30:00,70.43,70.44,70.22,70.25,123000.0,57.5786,57.5867,57.4069,57.4314,123000.0
2011-12-14 13:40:00,70.25,70.25,70.12,70.13,106100.0,57.4314,57.4314,57.3251,57.3333,106100.0
2011-12-14 13:50:00,70.13,70.2,70.0,70.16,143900.0,57.3333,57.3905,57.227,57.3578,143900.0
2011-12-14 14:00:00,70.17,70.2,70.13,70.16,118600.0,57.366,57.3905,57.3333,57.3578,118600.0
2011-12-14 14:10:00,70.15,70.23,70.0,70.14,185000.0,57.3496,57.415,57.227,57.3415,185000.0
2011-12-14 14:20:00,70.14,70.22,70.06,70.15,133400.0,57.3415,57.4069,57.2761,57.3496,133400.0
2011-12-14 14:30:00,70.15,70.17,69.89,69.93,113200.0,57.3496,57.366,57.1371,57.1698,113200.0
2011-12-14 14:40:00,69.94,70.06,69.94,70.02,125400.0,57.178,57.2761,57.178,57.2434,125400.0
2011-12-14 14:50:00,70.0,70.0,69.72,69.84,140700.0,57.227,57.227,56.9981,57.0962,140700.0
2011-12-14 15:00:00,69.84,69.97,69.75,69.79,155000.0,57.0962,57.2025,57.0226,57.0553,155000.0
2011-12-14 15:10:00,69.8,70.1,69.79,70.04,178400.0,57.0635,57.3088,57.0553,57.2597,178400.0
2011-12-14 15:20:00,70.03,70.05,69.85,70.03,138200.0,57.2515,57.2679,57.1044,57.2515,138200.0
2011-12-14 15:30:00,70.02,70.08,69.9,70.0,173600.0,57.2434,57.2924,57.1453,57.227,173600.0
2011-12-14 15:40:00,69.99,70.15,69.88,70.14,224800.0,57.2188,57.3496,57.1289,57.3415,224800.0
2011-12-14 15:50:00,70.12,70.15,69.9,69.92,385000.0,57.3251,57.3496,57.1453,57.1616,385000.0
2011-12-15 09:30:00,70.81,70.95,70.38,70.38,216200.0,57.8892,58.0037,57.5377,57.5377,216200.0
2011-12-15 09:40:00,70.41,70.41,70.05,70.13,146100.0,57.5622,57.5622,57.2679,57.3333,146100.0
2011-12-15 09:50:00,70.15,70.45,70.07,70.37,102400.0,57.3496,57.5949,57.2842,57.5295,102400.0
2011-12-15 10:00:00,70.43,70.63,70.18,70.28,181100.0,57.5786,57.7421,57.3742,57.4559,181100.0
2011-12-15 10:10:00,70.28,70.43,70.25,70.43,127300.0,57.4559,57.5786,57.4314,57.5786,127300.0
2011-12-15 10:20:00,70.43,70.52,70.32,70.33,76400.0,57.5786,57.6521,57.4886,57.4968,76400.0
2011-12-15 10:30:00,70.33,70.51,70.26,70.34,124600.0,57.4968,57.644,57.4396,57.505,124600.0
2011-12-15 10:40:00,70.34,70.44,70.25,70.41,128700.0,57.505,57.5867,57.4314,57.5622,128700.0
2011-12-15 10:50:00,70.4,70.46,70.35,70.39,100500.0,57.554,57.6031,57.5131,57.5458,100500.0
2011-12-15 11:00:00,70.41,70.52,70.33,70.36,51500.0,57.5622,57.6521,57.4968,57.5213,51500.0
2011-12-15 11:10:00,70.34,70.46,70.33,70.44,65300.0,57.505,57.6031,57.4968,57.5867,65300.0
2011-12-15 11:20:00,70.44,70.75,70.42,70.71,95600.0,57.5867,57.8402,57.5704,57.8075,95600.0
2011-12-15 11:30:00,70.7,70.88,70.63,70.65,131900.0,57.7993,57.9464,57.7421,57.7584,131900.0
2011-12-15 11:40:00,70.66,70.71,70.57,70.58,60700.0,57.7666,57.8075,57.693,57.7012,60700.0
2011-12-15 11:50:00,70.58,70.59,70.46,70.49,68500.0,57.7012,57.7094,57.6031,57.6276,68500.0
2011-12-15 12:00:00,70.48,70.59,70.48,70.56,45300.0,57.6194,57.7094,57.6194,57.6848,45300.0
2011-12-15 12:10:00,70.56,70.64,70.53,70.61,46800.0,57.6848,57.7502,57.6603,57.7257,46800.0
2011-12-15 12:20:00,70.6,70.75,70.6,70.73,56900.0,57.7175,57.8402,57.7175,57.8238,56900.0
2011-12-15 12:30:00,70.73,70.76,70.63,70.75,51500.0,57.8238,57.8483,57.7421,57.8402,51500.0
2011-12-15 12:40:00,70.75,70.81,70.71,70.81,58900.0,57.8402,57.8892,57.8075,57.8892,58900.0
2011-12-15 12:50:00,70.81,70.82,70.69,70.76,44900.0,57.8892,57.8974,57.7911,57.8483,44900.0
2011-12-15 13:00:00,70.77,70.86,70.74,70.86,38200.0,57.8565,57.9301,57.832,57.9301,38200.0
2011-12-15 13:10:00,70.87,70.88,70.75,70.81,31400.0,57.9383,57.9464,57.8402,57.8892,31400.0
2011-12-15 13:20:00,70.8,70.85,70.77,70.78,61700.0,57.881,57.9219,57.8565,57.8647,61700.0
2011-12-15 13:30:00,70.78,70.8,70.55,70.63,78800.0,57.8647,57.881,57.6767,57.7421,78800.0
2011-12-15 13:40:00,70.61,70.89,70.54,70.86,111800.0,57.7257,57.9546,57.6685,57.9301,111800.0
2011-12-15 13:50:00,70.85,70.87,70.77,70.77,53800.0,57.9219,57.9383,57.8565,57.8565,53800.0
2011-12-15 14:00:00,70.78,70.89,70.78,70.84,80400.0,57.8647,57.9546,57.8647,57.9137,80400.0
2011-12-15 14:10:00,70.83,70.91,70.82,70.85,57900.0,57.9056,57.971,57.8974,57.9219,57900.0
2011-12-15 14:20:00,70.86,70.87,70.62,70.64,43700.0,57.9301,57.9383,57.7339,57.7502,43700.0
2011-12-15 14:30:00,70.63,70.72,70.6,70.72,72500.0,57.7421,57.8156,57.7175,57.8156,72500.0
2011-12-15 14:40:00,70.72,70.72,70.55,70.59,34100.0,57.8156,57.8156,57.6767,57.7094,34100.0
2011-12-15 14:50:00,70.58,70.69,70.52,70.59,62700.0,57.7012,57.7911,57.6521,57.7094,62700.0
2011-12-15 15:00:00,70.6,70.67,70.55,70.61,81000.0,57.7175,57.7748,57.6767,57.7257,81000.0
2011-12-15 15:10:00,70.61,70.76,70.54,70.72,94400.0,57.7257,57.8483,57.6685,57.8156,94400.0
2011-12-15 15:20:00,70.73,70.75,70.6,70.73,143900.0,57.8238,57.8402,57.7175,57.8238,143900.0
2011-12-15 15:30:00,70.73,70.82,70.66,70.76,177000.0,57.8238,57.8974,57.7666,57.8483,177000.0
2011-12-15 15:40:00,70.76,70.79,70.54,70.61,169100.0,57.8483,57.8729,57.6685,57.7257,169100.0
2011-12-15 15:50:00,70.63,70.64,70.48,70.62,324500.0,57.7421,57.7502,57.6194,57.7339,324500.0
2011-12-16 09:30:00,71.11,71.59,71.1,71.59,2682800.0,58.1345,58.5269,58.1263,58.5269,2682800.0
2011-12-16 09:40:00,71.57,71.91,71.44,71.44,230600.0,58.5105,58.7885,58.4043,58.4043,230600.0
2011-12-16 09:50:00,71.47,72.0,71.43,71.84,218800.0,58.4288,58.8621,58.3961,58.7313,218800.0
2011-12-16 10:00:00,71.85,72.14,71.77,72.02,222500.0,58.7394,58.9765,58.674,58.8784,222500.0
2011-12-16 10:10:00,72.02,72.07,71.91,71.98,94500.0,58.8784,58.9193,58.7885,58.8457,94500.0
2011-12-16 10:20:00,71.98,72.04,71.85,71.98,99500.0,58.8457,58.8948,58.7394,58.8457,99500.0
2011-12-16 10:30:00,71.99,72.14,71.86,72.07,125200.0,58.8539,58.9765,58.7476,58.9193,125200.0
2011-12-16 10:40:00,72.06,72.29,72.05,72.26,162800.0,58.9111,59.0992,58.9029,59.0746,162800.0
2011-12-16 10:50:00,72.27,72.37,72.25,72.3,130100.0,59.0828,59.1646,59.0665,59.1073,130100.0
2011-12-16 11:00:00,72.29,72.34,71.99,72.02,125700.0,59.0992,59.14,58.8539,58.8784,125700.0
2011-12-16 11:10:00,72.01,72.21,71.99,72.19,123000.0,58.8702,59.0338,58.8539,59.0174,123000.0
2011-12-16 11:20:00,72.17,72.19,71.9,71.92,80300.0,59.0011,59.0174,58.7803,58.7967,80300.0
2011-12-16 11:30:00,71.93,71.94,71.72,71.72,70800.0,58.8048,58.813,58.6332,58.6332,70800.0
2011-12-16 11:40:00,71.72,71.81,71.7,71.7,57200.0,58.6332,58.7067,58.6168,58.6168,57200.0
2011-12-16 11:50:00,71.7,71.72,71.32,71.34,90500.0,58.6168,58.6332,58.3062,58.3225,90500.0
2011-12-16 12:00:00,71.33,71.34,71.17,71.22,76000.0,58.3143,58.3225,58.1835,58.2244,76000.0
2011-12-16 12:10:00,71.23,71.27,71.03,71.04,99200.0,58.2326,58.2653,58.0691,58.0772,99200.0
2011-12-16 12:20:00,71.05,71.07,70.77,70.86,85300.0,58.0854,58.1018,57.8565,57.9301,85300.0
2011-12-16 12:30:00,70.86,70.88,70.56,70.67,146600.0,57.9301,57.9464,57.6848,57.7748,146600.0
2011-12-16 12:40:00,70.68,70.93,70.63,70.92,173300.0,57.7829,57.9873,57.7421,57.9791,173300.0
2011-12-16 12:50:00,70.91,71.08,70.86,70.97,154200.0,57.971,58.1099,57.9301,58.02,154200.0
2011-12-16 13:00:00,70.96,71.17,70.92,71.02,99100.0,58.0118,58.1835,57.9791,58.0609,99100.0
2011-12-16 13:10:00,71.0,71.16,71.0,71.12,69700.0,58.0445,58.1753,58.0445,58.1426,69700.0
2011-12-16 13:20:00,71.13,71.25,71.13,71.2,60500.0,58.1508,58.2489,58.1508,58.208,60500.0
2011-12-16 13:30:00,71.2,71.23,71.14,71.2,64400.0,58.208,58.2326,58.159,58.208,64400.0
2011-12-16 13:40:00,71.19,71.42,71.1,71.42,103500.0,58.1999,58.3879,58.1263,58.3879,103500.0
2011-12-16 13:50:00,71.41,71.52,71.19,71.23,151400.0,58.3797,58.4697,58.1999,58.2326,151400.0
2011-12-16 14:00:00,71.23,71.24,71.13,71.18,76900.0,58.2326,58.2407,58.1508,58.1917,76900.0
2011-12-16 14:10:00,71.17,71.24,71.06,71.08,67500.0,58.1835,58.2407,58.0936,58.1099,67500.0
2011-12-16 14:20:00,71.08,71.13,71.0,71.0,67500.0,58.1099,58.1508,58.0445,58.0445,67500.0
2011-12-16 14:30:00,71.01,71.1,70.96,71.02,96200.0,58.0527,58.1263,58.0118,58.0609,96200.0
2011-12-16 14:40:00,71.01,71.17,70.91,71.09,95900.0,58.0527,58.1835,57.971,58.1181,95900.0
2011-12-16 14:50:00,71.08,71.16,70.9,70.94,104200.0,58.1099,58.1753,57.9628,57.9955,104200.0
2011-12-16 15:00:00,70.95,71.05,70.94,71.0,59800.0,58.0037,58.0854,57.9955,58.0445,59800.0
2011-12-16 15:10:00,71.0,71.01,70.92,70.95,128900.0,58.0445,58.0527,57.9791,58.0037,128900.0
2011-12-16 15:20:00,70.94,70.96,70.73,70.75,172800.0,57.9955,58.0118,57.8238,57.8402,172800.0
2011-12-16 15:30:00,70.75,70.9,70.73,70.88,115600.0,57.8402,57.9628,57.8238,57.9464,115600.0
2011-12-16 15:40:00,70.88,70.95,70.72,70.89,183000.0,57.9464,58.0037,57.8156,57.9546,183000.0
2011-12-16 15:50:00,70.9,71.05,70.86,70.93,457500.0,57.9628,58.0854,57.9301,57.9873,457500.0
2011-12-19 09:30:00,71.2,71.6,71.07,71.6,103100.0,58.208,58.5351,58.1018,58.5351,103100.0
2011-12-19 09:40:00,71.6,71.62,71.33,71.43,92300.0,58.5351,58.5514,58.3143,58.3961,92300.0
2011-12-19 09:50:00,71.43,71.45,71.28,71.37,51300.0,58.3961,58.4124,58.2735,58.347,51300.0
2011-12-19 10:00:00,71.41,71.41,71.03,71.09,62900.0,58.3797,58.3797,58.0691,58.1181,62900.0
2011-12-19 10:10:00,71.09,71.23,71.03,71.16,91300.0,58.1181,58.2326,58.0691,58.1753,91300.0
2011-12-19 10:20:00,71.17,71.21,71.04,71.17,45600.0,58.1835,58.2162,58.0772,58.1835,45600.0
2011-12-19 10:30:00,71.19,71.33,71.14,71.28,42600.0,58.1999,58.3143,58.159,58.2735,42600.0
2011-12-19 10:40:00,71.26,71.26,71.0,71.07,57000.0,58.2571,58.2571,58.0445,58.1018,57000.0
2011-12-19 10:50:00,71.06,71.09,70.84,70.87,70200.0,58.0936,58.1181,57.9137,57.9383,70200.0
2011-12-19 11:00:00,70.86,70.89,70.54,70.61,121600.0,57.9301,57.9546,57.6685,57.7257,121600.0
2011-12-19 11:10:00,70.61,70.71,70.58,70.6,37100.0,57.7257,57.8075,57.7012,57.7175,37100.0
2011-12-19 11:20:00,70.6,70.65,70.5,70.62,42700.0,57.7175,57.7584,57.6358,57.7339,42700.0
2011-12-19 11:30:00,70.64,70.66,70.4,70.41,52100.0,57.7502,57.7666,57.554,57.5622,52100.0
2011-12-19 11:40:00,70.42,70.45,70.27,70.32,79100.0,57.5704,57.5949,57.4477,57.4886,79100.0
2011-12-19 11:50:00,70.32,70.4,70.3,70.32,51100.0,57.4886,57.554,57.4723,57.4886,51100.0
2011-12-19 12:00:00,70.33,70.42,70.32,70.39,67300.0,57.4968,57.5704,57.4886,57.5458,67300.0
2011-12-19 12:10:00,70.4,70.41,70.32,70.32,49600.0,57.554,57.5622,57.4886,57.4886,49600.0
2011-12-19 12:20:00,70.34,70.35,70.31,70.34,58900.0,57.505,57.5131,57.4804,57.505,58900.0
2011-12-19 12:30:00,70.34,70.35,70.12,70.18,158900.0,57.505,57.5131,57.3251,57.3742,158900.0
2011-12-19 12:40:00,70.18,70.33,70.15,70.31,36800.0,57.3742,57.4968,57.3496,57.4804,36800.0
2011-12-19 12:50:00,70.3,70.47,70.25,70.46,62000.0,57.4723,57.6113,57.4314,57.6031,62000.0
2011-12-19 13:00:00,70.48,70.52,70.36,70.37,49000.0,57.6194,57.6521,57.5213,57.5295,49000.0
2011-12-19 13:10:00,70.39,70.41,70.18,70.2,58700.0,57.5458,57.5622,57.3742,57.3905,58700.0
2011-12-19 13:20:00,70.21,70.33,70.19,70.3,31700.0,57.3987,57.4968,57.3823,57.4723,31700.0
2011-12-19 13:30:00,70.32,70.41,70.27,70.31,37900.0,57.4886,57.5622,57.4477,57.4804,37900.0
2011-12-19 13:40:00,70.3,70.43,70.28,70.41,43900.0,57.4723,57.5786,57.4559,57.5622,43900.0
2011-12-19 13:50:00,70.42,70.6,70.4,70.47,66300.0,57.5704,57.7175,57.554,57.6113,66300.0
2011-12-19 14:00:00,70.46,70.51,70.38,70.5,54100.0,57.6031,57.644,57.5377,57.6358,54100.0
2011-12-19 14:10:00,70.49,70.5,70.21,70.23,64300.0,57.6276,57.6358,57.3987,57.415,64300.0
2011-12-19 14:20:00,70.23,70.37,70.2,70.34,65800.0,57.415,57.5295,57.3905,57.505,65800.0
2011-12-19 14:30:00,70.36,70.36,70.22,70.31,34300.0,57.5213,57.5213,57.4069,57.4804,34300.0
2011-12-19 14:40:00,70.32,70.42,70.31,70.36,44700.0,57.4886,57.5704,57.4804,57.5213,44700.0
2011-12-19 14:50:00,70.35,70.49,70.34,70.44,48800.0,57.5131,57.6276,57.505,57.5867,48800.0
2011-12-19 15:00:00,70.44,70.45,70.1,70.16,149000.0,57.5867,57.5949,57.3088,57.3578,149000.0
2011-12-19 15:10:00,70.16,70.29,70.06,70.28,85700.0,57.3578,57.4641,57.2761,57.4559,85700.0
2011-12-19 15:20:00,70.29,70.29,70.1,70.15,99600.0,57.4641,57.4641,57.3088,57.3496,99600.0
2011-12-19 15:30:00,70.16,70.2,70.06,70.19,112800.0,57.3578,57.3905,57.2761,57.3823,112800.0
2011-12-19 15:40:00,70.19,70.19,70.0,70.04,173300.0,57.3823,57.3823,57.227,57.2597,173300.0
2011-12-19 15:50:00,70.04,70.2,69.91,70.18,373800.0,57.2597,57.3905,57.1534,57.3742,373800.0
2011-12-20 09:30:00,71.35,71.95,71.23,71.86,235000.0,58.3307,58.8212,58.2326,58.7476,235000.0
2011-12-20 09:40:00,71.92,72.1,71.8,71.89,171900.0,58.7967,58.9438,58.6986,58.7721,171900.0
2011-12-20 09:50:00,71.91,71.96,71.81,71.9,88500.0,58.7885,58.8294,58.7067,58.7803,88500.0
2011-12-20 10:00:00,71.89,71.92,71.74,71.91,109500.0,58.7721,58.7967,58.6495,58.7885,109500.0
2011-12-20 10:10:00,71.91,71.94,71.82,71.89,139000.0,58.7885,58.813,58.7149,58.7721,139000.0
2011-12-20 10:20:00,71.88,72.02,71.8,72.0,209400.0,58.764,58.8784,58.6986,58.8621,209400.0
2011-12-20 10:30:00,72.0,72.03,71.93,71.97,81600.0,58.8621,58.8866,58.8048,58.8375,81600.0
2011-12-20 10:40:00,71.97,72.01,71.91,71.95,70500.0,58.8375,58.8702,58.7885,58.8212,70500.0
2011-12-20 10:50:00,71.96,72.02,71.9,71.99,102000.0,58.8294,58.8784,58.7803,58.8539,102000.0
2011-12-20 11:00:00,71.99,72.24,71.98,72.13,107700.0,58.8539,59.0583,58.8457,58.9683,107700.0
2011-12-20 11:10:00,72.13,72.25,72.12,72.25,71300.0,58.9683,59.0665,58.9602,59.0665,71300.0
2011-12-20 11:20:00,72.24,72.3,72.2,72.26,79900.0,59.0583,59.1073,59.0256,59.0746,79900.0
2011-12-20 11:30:00,72.28,72.34,72.18,72.33,147600.0,59.091,59.14,59.0092,59.1319,147600.0
2011-12-20 11:40:00,72.32,72.44,72.27,72.43,102500.0,59.1237,59.2218,59.0828,59.2136,102500.0
2011-12-20 11:50:00,72.44,72.49,72.29,72.47,106800.0,59.2218,59.2627,59.0992,59.2463,106800.0
2011-12-20 12:00:00,72.46,72.46,72.31,72.37,65400.0,59.2381,59.2381,59.1155,59.1646,65400.0
2011-12-20 12:10:00,72.36,72.45,72.31,72.36,134600.0,59.1564,59.23,59.1155,59.1564,134600.0
2011-12-20 12:20:00,72.36,72.49,72.33,72.35,79100.0,59.1564,59.2627,59.1319,59.1482,79100.0
2011-12-20 12:30:00,72.35,72.35,72.26,72.27,58200.0,59.1482,59.1482,59.0746,59.0828,58200.0
2011-12-20 12:40:00,72.26,72.35,72.26,72.27,74200.0,59.0746,59.1482,59.0746,59.0828,74200.0
2011-12-20 12:50:00,72.26,72.37,72.2,72.22,74500.0,59.0746,59.1646,59.0256,59.0419,74500.0
2011-12-20 13:00:00,72.23,72.49,72.23,72.49,123500.0,59.0501,59.2627,59.0501,59.2627,123500.0
2011-12-20 13:10:00,72.49,72.52,72.35,72.36,73500.0,59.2627,59.2872,59.1482,59.1564,73500.0
2011-12-20 13:20:00,72.36,72.47,72.35,72.4,53000.0,59.1564,59.2463,59.1482,59.1891,53000.0
2011-12-20 13:30:00,72.41,72.49,72.39,72.39,39600.0,59.1973,59.2627,59.1809,59.1809,39600.0
2011-12-20 13:40:00,72.39,72.51,72.38,72.51,65900.0,59.1809,59.279,59.1727,59.279,65900.0
2011-12-20 13:50:00,72.51,72.63,72.49,72.58,119500.0,59.279,59.3771,59.2627,59.3362,119500.0
2011-12-20 14:00:00,72.58,72.62,72.4,72.46,107300.0,59.3362,59.3689,59.1891,59.2381,107300.0
2011-12-20 14:10:00,72.45,72.48,72.37,72.42,53000.0,59.23,59.2545,59.1646,59.2054,53000.0
2011-12-20 14:20:00,72.42,72.56,72.4,72.48,56800.0,59.2054,59.3199,59.1891,59.2545,56800.0
2011-12-20 14:30:00,72.48,72.56,72.47,72.49,55400.0,59.2545,59.3199,59.2463,59.2627,55400.0
2011-12-20 14:40:00,72.49,72.68,72.44,72.54,116400.0,59.2627,59.418,59.2218,59.3035,116400.0
2011-12-20 14:50:00,72.55,72.61,72.45,72.49,94300.0,59.3117,59.3608,59.23,59.2627,94300.0
2011-12-20 15:00:00,72.49,72.5,72.38,72.38,196800.0,59.2627,59.2708,59.1727,59.1727,196800.0
2011-12-20 15:10:00,72.39,72.46,72.35,72.36,247200.0,59.1809,59.2381,59.1482,59.1564,247200.0
2011-12-20 15:20:00,72.36,72.36,72.27,72.35,149300.0,59.1564,59.1564,59.0828,59.1482,149300.0
2011-12-20 15:30:00,72.34,72.37,72.25,72.36,260200.0,59.14,59.1646,59.0665,59.1564,260200.0
2011-12-20 15:40:00,72.35,72.47,72.26,72.41,274300.0,59.1482,59.2463,59.0746,59.1973,274300.0
2011-12-20 15:50:00,72.41,72.55,72.38,72.39,459100.0,59.1973,59.3117,59.1727,59.1809,459100.0
2011-12-21 09:30:00,72.73,73.14,72.06,72.63,313000.0,59.4589,59.7941,58.9111,59.3771,313000.0
2011-12-21 09:40:00,72.58,72.96,72.37,72.74,275700.0,59.3362,59.6469,59.1646,59.467,275700.0
2011-12-21 09:50:00,72.74,72.99,72.63,72.92,142400.0,59.467,59.6714,59.3771,59.6142,142400.0
2011-12-21 10:00:00,72.92,73.1,72.78,73.01,226600.0,59.6142,59.7614,59.4997,59.6878,226600.0
2011-12-21 10:10:00,73.02,73.46,72.75,73.43,254200.0,59.696,60.0557,59.4752,60.0311,254200.0
2011-12-21 10:20:00,73.43,73.58,73.32,73.44,200300.0,60.0311,60.1538,59.9412,60.0393,200300.0
2011-12-21 10:30:00,73.44,73.64,73.4,73.5,209200.0,60.0393,60.2028,60.0066,60.0884,209200.0
2011-12-21 10:40:00,73.51,73.51,73.28,73.46,177100.0,60.0965,60.0965,59.9085,60.0557,177100.0
2011-12-21 10:50:00,73.44,73.5,73.14,73.16,146100.0,60.0393,60.0884,59.7941,59.8104,146100.0
2011-12-21 11:00:00,73.17,73.36,73.14,73.29,185000.0,59.8186,59.9739,59.7941,59.9167,185000.0
2011-12-21 11:10:00,73.3,73.45,73.16,73.28,118900.0,59.9249,60.0475,59.8104,59.9085,118900.0
2011-12-21 11:20:00,73.24,73.32,73.1,73.27,145200.0,59.8758,59.9412,59.7614,59.9003,145200.0
2011-12-21 11:30:00,73.25,73.29,73.12,73.13,47700.0,59.884,59.9167,59.7777,59.7859,47700.0
2011-12-21 11:40:00,73.14,73.4,73.07,73.4,62300.0,59.7941,60.0066,59.7368,60.0066,62300.0
2011-12-21 11:50:00,73.39,73.39,73.07,73.23,90500.0,59.9984,59.9984,59.7368,59.8676,90500.0
2011-12-21 12:00:00,73.23,73.33,73.11,73.12,141700.0,59.8676,59.9494,59.7695,59.7777,141700.0
2011-12-21 12:10:00,73.11,73.19,73.04,73.18,44700.0,59.7695,59.8349,59.7123,59.8268,44700.0
2011-12-21 12:20:00,73.18,73.18,72.88,72.96,45900.0,59.8268,59.8268,59.5815,59.6469,45900.0
2011-12-21 12:30:00,72.96,73.15,72.94,73.13,54900.0,59.6469,59.8022,59.6305,59.7859,54900.0
2011-12-21 12:40:00,73.12,73.18,73.05,73.17,34100.0,59.7777,59.8268,59.7205,59.8186,34100.0
2011-12-21 12:50:00,73.18,73.25,73.06,73.22,61300.0,59.8268,59.884,59.7287,59.8595,61300.0
2011-12-21 13:00:00,73.22,73.37,73.19,73.33,43800.0,59.8595,59.9821,59.8349,59.9494,43800.0
2011-12-21 13:10:00,73.34,73.34,73.19,73.23,46800.0,59.9576,59.9576,59.8349,59.8676,46800.0
2011-12-21 13:20:00,73.23,73.25,73.15,73.19,34900.0,59.8676,59.884,59.8022,59.8349,34900.0
2011-12-21 13:30:00,73.19,73.34,73.18,73.3,34100.0,59.8349,59.9576,59.8268,59.9249,34100.0
2011-12-21 13:40:00,73.28,73.28,73.07,73.08,73100.0,59.9085,59.9085,59.7368,59.745,73100.0
2011-12-21 13:50:00,73.07,73.34,73.06,73.26,89400.0,59.7368,59.9576,59.7287,59.8922,89400.0
2011-12-21 14:00:00,73.27,73.34,73.09,73.26,69800.0,59.9003,59.9576,59.7532,59.8922,69800.0
2011-12-21 14:10:00,73.26,73.33,73.23,73.3,62600.0,59.8922,59.9494,59.8676,59.9249,62600.0
2011-12-21 14:20:00,73.3,73.4,73.3,73.38,63500.0,59.9249,60.0066,59.9249,59.9903,63500.0
2011-12-21 14:30:00,73.39,73.45,73.28,73.41,116900.0,59.9984,60.0475,59.9085,60.0148,116900.0
2011-12-21 14:40:00,73.4,73.49,73.37,73.45,75700.0,60.0066,60.0802,59.9821,60.0475,75700.0
2011-12-21 14:50:00,73.45,73.52,73.44,73.49,97900.0,60.0475,60.1047,60.0393,60.0802,97900.0
2011-12-21 15:00:00,73.49,73.56,73.45,73.54,88000.0,60.0802,60.1374,60.0475,60.1211,88000.0
2011-12-21 15:10:00,73.55,73.7,73.53,73.66,110400.0,60.1292,60.2519,60.1129,60.2192,110400.0
2011-12-21 15:20:00,73.66,73.71,73.36,73.39,246400.0,60.2192,60.26,59.9739,59.9984,246400.0
2011-12-21 15:30:00,73.39,73.67,73.39,73.58,248000.0,59.9984,60.2273,59.9984,60.1538,248000.0
2011-12-21 15:40:00,73.58,73.66,73.48,73.51,220000.0,60.1538,60.2192,60.072,60.0965,220000.0
2011-12-21 15:50:00,73.52,73.6,73.41,73.57,394200.0,60.1047,60.1701,60.0148,60.1456,394200.0
2011-12-22 09:30:00,73.83,73.83,73.48,73.68,177000.0,60.3581,60.3581,60.072,60.2355,177000.0
2011-12-22 09:40:00,73.67,74.19,73.67,74.15,179800.0,60.2273,60.6525,60.2273,60.6198,179800.0
2011-12-22 09:50:00,74.15,74.2,73.95,74.02,98200.0,60.6198,60.6606,60.4563,60.5135,98200.0
2011-12-22 10:00:00,74.02,74.13,73.86,73.93,100500.0,60.5135,60.6034,60.3827,60.4399,100500.0
2011-12-22 10:10:00,73.93,74.25,73.93,74.11,89400.0,60.4399,60.7015,60.4399,60.5871,89400.0
2011-12-22 10:20:00,74.09,74.37,73.98,74.29,152400.0,60.5707,60.7996,60.4808,60.7342,152400.0
2011-12-22 10:30:00,74.29,74.32,74.17,74.2,109100.0,60.7342,60.7587,60.6361,60.6606,109100.0
2011-12-22 10:40:00,74.19,74.24,74.06,74.12,115800.0,60.6525,60.6933,60.5462,60.5952,115800.0
2011-12-22 10:50:00,74.11,74.24,74.06,74.17,105000.0,60.5871,60.6933,60.5462,60.6361,105000.0
2011-12-22 11:00:00,74.16,74.29,74.14,74.26,110400.0,60.6279,60.7342,60.6116,60.7097,110400.0
2011-12-22 11:10:00,74.26,74.45,74.25,74.38,223300.0,60.7097,60.865,60.7015,60.8078,223300.0
2011-12-22 11:20:00,74.38,74.48,74.32,74.47,123800.0,60.8078,60.8895,60.7587,60.8814,123800.0
2011-12-22 11:30:00,74.48,74.51,74.42,74.5,119900.0,60.8895,60.9141,60.8405,60.9059,119900.0
2011-12-22 11:40:00,74.49,74.53,74.38,74.51,86700.0,60.8977,60.9304,60.8078,60.9141,86700.0
2011-12-22 11:50:00,74.5,74.54,74.44,74.54,86300.0,60.9059,60.9386,60.8568,60.9386,86300.0
2011-12-22 12:00:00,74.54,74.55,74.48,74.53,78000.0,60.9386,60.9468,60.8895,60.9304,78000.0
2011-12-22 12:10:00,74.53,74.56,74.5,74.53,92900.0,60.9304,60.9549,60.9059,60.9304,92900.0
2011-12-22 12:20:00,74.54,74.69,74.52,74.69,112900.0,60.9386,61.0612,60.9222,61.0612,112900.0
2011-12-22 12:30:00,74.69,74.74,74.6,74.68,80100.0,61.0612,61.1021,60.9876,61.053,80100.0
2011-12-22 12:40:00,74.66,74.7,74.53,74.59,52100.0,61.0367,61.0694,60.9304,60.9795,52100.0
2011-12-22 12:50:00,74.59,74.62,74.42,74.42,82900.0,60.9795,61.004,60.8405,60.8405,82900.0
2011-12-22 13:00:00,74.43,74.45,74.33,74.37,108900.0,60.8487,60.865,60.7669,60.7996,108900.0
2011-12-22 13:10:00,74.35,74.52,74.33,74.51,69700.0,60.7833,60.9222,60.7669,60.9141,69700.0
2011-12-22 13:20:00,74.51,74.61,74.47,74.59,82800.0,60.9141,60.9958,60.8814,60.9795,82800.0
2011-12-22 13:30:00,74.58,74.65,74.57,74.62,62000.0,60.9713,61.0285,60.9631,61.004,62000.0
2011-12-22 13:40:00,74.62,74.74,74.61,74.74,68600.0,61.004,61.1021,60.9958,61.1021,68600.0
2011-12-22 13:50:00,74.72,74.73,74.59,74.6,91800.0,61.0857,61.0939,60.9795,60.9876,91800.0
2011-12-22 14:00:00,74.58,74.59,74.41,74.42,196100.0,60.9713,60.9795,60.8323,60.8405,196100.0
2011-12-22 14:10:00,74.45,74.52,74.44,74.44,75000.0,60.865,60.9222,60.8568,60.8568,75000.0
2011-12-22 14:20:00,74.45,74.51,74.37,74.51,128500.0,60.865,60.9141,60.7996,60.9141,128500.0
2011-12-22 14:30:00,74.51,74.51,74.42,74.42,41500.0,60.9141,60.9141,60.8405,60.8405,41500.0
2011-12-22 14:40:00,74.42,74.5,74.37,74.37,50700.0,60.8405,60.9059,60.7996,60.7996,50700.0
2011-12-22 14:50:00,74.37,74.49,74.24,74.25,264900.0,60.7996,60.8977,60.6933,60.7015,264900.0
2011-12-22 15:00:00,74.25,74.39,74.24,74.35,180500.0,60.7015,60.816,60.6933,60.7833,180500.0
2011-12-22 15:10:00,74.36,74.37,74.26,74.3,121400.0,60.7914,60.7996,60.7097,60.7424,121400.0
2011-12-22 15:20:00,74.3,74.47,74.29,74.46,106500.0,60.7424,60.8814,60.7342,60.8732,106500.0
2011-12-22 15:30:00,74.46,74.48,74.32,74.33,171900.0,60.8732,60.8895,60.7587,60.7669,171900.0
2011-12-22 15:40:00,74.33,74.35,74.23,74.29,230800.0,60.7669,60.7833,60.6852,60.7342,230800.0
2011-12-22 15:50:00,74.31,74.43,74.11,74.29,502000.0,60.7506,60.8487,60.5871,60.7342,502000.0
2011-12-23 09:30:00,74.54,74.71,74.14,74.15,91200.0,60.9386,61.0776,60.6116,60.6198,91200.0
2011-12-23 09:40:00,74.14,74.27,73.96,74.04,67600.0,60.6116,60.7179,60.4644,60.5298,67600.0
2011-12-23 09:50:00,74.04,74.21,73.95,74.13,95900.0,60.5298,60.6688,60.4563,60.6034,95900.0
2011-12-23 10:00:00,74.13,74.16,73.99,74.04,119800.0,60.6034,60.6279,60.489,60.5298,119800.0
2011-12-23 10:10:00,74.04,74.13,73.9,74.03,120000.0,60.5298,60.6034,60.4154,60.5217,120000.0
2011-12-23 10:20:00,74.03,74.2,74.0,74.01,92400.0,60.5217,60.6606,60.4971,60.5053,92400.0
2011-12-23 10:30:00,74.01,74.05,73.83,73.85,93900.0,60.5053,60.538,60.3581,60.3745,93900.0
2011-12-23 10:40:00,73.83,73.84,73.6,73.63,77400.0,60.3581,60.3663,60.1701,60.1946,77400.0
2011-12-23 10:50:00,73.63,73.7,73.63,73.66,59600.0,60.1946,60.2519,60.1946,60.2192,59600.0
2011-12-23 11:00:00,73.65,73.94,73.65,73.75,94400.0,60.211,60.4481,60.211,60.2927,94400.0
2011-12-23 11:10:00,73.77,73.88,73.77,73.85,66000.0,60.3091,60.399,60.3091,60.3745,66000.0
2011-12-23 11:20:00,73.86,73.94,73.82,73.93,39200.0,60.3827,60.4481,60.35,60.4399,39200.0
2011-12-23 11:30:00,73.93,74.04,73.88,74.01,66500.0,60.4399,60.5298,60.399,60.5053,66500.0
2011-12-23 11:40:00,74.01,74.09,73.99,74.07,31600.0,60.5053,60.5707,60.489,60.5544,31600.0
2011-12-23 11:50:00,74.08,74.19,74.07,74.14,62200.0,60.5625,60.6525,60.5544,60.6116,62200.0
2011-12-23 12:00:00,74.14,74.15,74.04,74.11,35100.0,60.6116,60.6198,60.5298,60.5871,35100.0
2011-12-23 12:10:00,74.11,74.21,74.1,74.16,29400.0,60.5871,60.6688,60.5789,60.6279,29400.0
2011-12-23 12:20:00,74.17,74.28,74.14,74.21,71900.0,60.6361,60.726,60.6116,60.6688,71900.0
2011-12-23 12:30:00,74.23,74.26,74.14,74.2,56400.0,60.6852,60.7097,60.6116,60.6606,56400.0
2011-12-23 12:40:00,74.21,74.3,74.14,74.16,105100.0,60.6688,60.7424,60.6116,60.6279,105100.0
2011-12-23 12:50:00,74.16,74.25,74.16,74.19,63900.0,60.6279,60.7015,60.6279,60.6525,63900.0
2011-12-23 13:00:00,74.2,74.2,74.05,74.05,48700.0,60.6606,60.6606,60.538,60.538,48700.0
2011-12-23 13:10:00,74.05,74.06,74.0,74.0,47800.0,60.538,60.5462,60.4971,60.4971,47800.0
2011-12-23 13:20:00,74.01,74.01,73.87,73.89,62200.0,60.5053,60.5053,60.3908,60.4072,62200.0
2011-12-23 13:30:00,73.89,73.98,73.81,73.98,45600.0,60.4072,60.4808,60.3418,60.4808,45600.0
2011-12-23 13:40:00,73.97,74.0,73.93,73.93,21400.0,60.4726,60.4971,60.4399,60.4399,21400.0
2011-12-23 13:50:00,73.93,73.95,73.82,73.82,63300.0,60.4399,60.4563,60.35,60.35,63300.0
2011-12-23 14:00:00,73.83,73.88,73.75,73.87,68400.0,60.3581,60.399,60.2927,60.3908,68400.0
2011-12-23 14:10:00,73.87,73.97,73.87,73.9,40800.0,60.3908,60.4726,60.3908,60.4154,40800.0
2011-12-23 14:20:00,73.89,73.9,73.79,73.81,53800.0,60.4072,60.4154,60.3254,60.3418,53800.0
2011-12-23 14:30:00,73.81,73.87,73.79,73.86,102500.0,60.3418,60.3908,60.3254,60.3827,102500.0
2011-12-23 14:40:00,73.86,73.87,73.79,73.81,79300.0,60.3827,60.3908,60.3254,60.3418,79300.0
2011-12-23 14:50:00,73.8,73.87,73.72,73.73,122500.0,60.3336,60.3908,60.2682,60.2764,122500.0
2011-12-23 15:00:00,73.73,73.89,73.73,73.87,71000.0,60.2764,60.4072,60.2764,60.3908,71000.0
2011-12-23 15:10:00,73.87,73.88,73.72,73.72,107200.0,60.3908,60.399,60.2682,60.2682,107200.0
2011-12-23 15:20:00,73.73,73.76,73.66,73.67,97500.0,60.2764,60.3009,60.2192,60.2273,97500.0
2011-12-23 15:30:00,73.68,73.81,73.67,73.78,125000.0,60.2355,60.3418,60.2273,60.3173,125000.0
2011-12-23 15:40:00,73.78,73.92,73.75,73.78,116500.0,60.3173,60.4317,60.2927,60.3173,116500.0
2011-12-23 15:50:00,73.78,74.0,73.78,74.0,298300.0,60.3173,60.4971,60.3173,60.4971,298300.0
2011-12-27 09:30:00,73.68,73.97,73.37,73.56,84600.0,60.2355,60.4726,59.9821,60.1374,84600.0
2011-12-27 09:40:00,73.61,74.06,73.6,74.06,42600.0,60.1783,60.5462,60.1701,60.5462,42600.0
2011-12-27 09:50:00,74.05,74.09,73.71,73.96,127100.0,60.538,60.5707,60.26,60.4644,127100.0
2011-12-27 10:00:00,73.94,74.23,73.85,74.16,90600.0,60.4481,60.6852,60.3745,60.6279,90600.0
2011-12-27 10:10:00,74.15,74.23,74.1,74.2,63700.0,60.6198,60.6852,60.5789,60.6606,63700.0
2011-12-27 10:20:00,74.18,74.32,74.14,74.24,75100.0,60.6443,60.7587,60.6116,60.6933,75100.0
2011-12-27 10:30:00,74.25,74.36,74.09,74.1,95900.0,60.7015,60.7914,60.5707,60.5789,95900.0
2011-12-27 10:40:00,74.12,74.27,74.0,74.05,64900.0,60.5952,60.7179,60.4971,60.538,64900.0
2011-12-27 10:50:00,74.06,74.06,73.8,73.82,43700.0,60.5462,60.5462,60.3336,60.35,43700.0
2011-12-27 11:00:00,73.82,73.9,73.77,73.77,55800.0,60.35,60.4154,60.3091,60.3091,55800.0
2011-12-27 11:10:00,73.77,73.92,73.64,73.9,130700.0,60.3091,60.4317,60.2028,60.4154,130700.0
2011-12-27 11:20:00,73.91,74.1,73.88,74.07,43100.0,60.4236,60.5789,60.399,60.5544,43100.0
2011-12-27 11:30:00,74.08,74.17,74.08,74.09,30700.0,60.5625,60.6361,60.5625,60.5707,30700.0
2011-12-27 11:40:00,74.09,74.12,74.04,74.05,22400.0,60.5707,60.5952,60.5298,60.538,22400.0
2011-12-27 11:50:00,74.05,74.07,73.99,74.04,26000.0,60.538,60.5544,60.489,60.5298,26000.0
2011-12-27 12:00:00,74.05,74.16,74.05,74.15,32900.0,60.538,60.6279,60.538,60.6198,32900.0
2011-12-27 12:10:00,74.17,74.25,74.11,74.24,42000.0,60.6361,60.7015,60.5871,60.6933,42000.0
2011-12-27 12:20:00,74.23,74.31,74.2,74.29,49500.0,60.6852,60.7506,60.6606,60.7342,49500.0
2011-12-27 12:30:00,74.28,74.33,74.22,74.26,37200.0,60.726,60.7669,60.677,60.7097,37200.0
2011-12-27 12:40:00,74.26,74.31,74.2,74.26,51400.0,60.7097,60.7506,60.6606,60.7097,51400.0
2011-12-27 12:50:00,74.25,74.27,74.21,74.24,28000.0,60.7015,60.7179,60.6688,60.6933,28000.0
2011-12-27 13:00:00,74.23,74.26,74.2,74.21,19500.0,60.6852,60.7097,60.6606,60.6688,19500.0
2011-12-27 13:10:00,74.21,74.29,74.21,74.26,19400.0,60.6688,60.7342,60.6688,60.7097,19400.0
2011-12-27 13:20:00,74.26,74.26,74.2,74.2,19800.0,60.7097,60.7097,60.6606,60.6606,19800.0
2011-12-27 13:30:00,74.22,74.28,74.22,74.26,20300.0,60.677,60.726,60.677,60.7097,20300.0
2011-12-27 13:40:00,74.25,74.29,74.24,74.27,28900.0,60.7015,60.7342,60.6933,60.7179,28900.0
2011-12-27 13:50:00,74.28,74.39,74.26,74.36,50100.0,60.726,60.816,60.7097,60.7914,50100.0
2011-12-27 14:00:00,74.37,74.45,74.37,74.42,53000.0,60.7996,60.865,60.7996,60.8405,53000.0
2011-12-27 14:10:00,74.43,74.45,74.37,74.38,38300.0,60.8487,60.865,60.7996,60.8078,38300.0
2011-12-27 14:20:00,74.38,74.4,74.27,74.33,35700.0,60.8078,60.8241,60.7179,60.7669,35700.0
2011-12-27 14:30:00,74.33,74.37,74.26,74.36,50100.0,60.7669,60.7996,60.7097,60.7914,50100.0
2011-12-27 14:40:00,74.36,74.44,74.36,74.44,34600.0,60.7914,60.8568,60.7914,60.8568,34600.0
2011-12-27 14:50:00,74.43,74.46,74.34,74.4,59700.0,60.8487,60.8732,60.7751,60.8241,59700.0
2011-12-27 15:00:00,74.39,74.45,74.35,74.42,44800.0,60.816,60.865,60.7833,60.8405,44800.0
2011-12-27 15:10:00,74.42,74.49,74.42,74.42,80400.0,60.8405,60.8977,60.8405,60.8405,80400.0
2011-12-27 15:20:00,74.43,74.43,74.32,74.41,67200.0,60.8487,60.8487,60.7587,60.8323,67200.0
2011-12-27 15:30:00,74.42,74.47,74.36,74.38,95400.0,60.8405,60.8814,60.7914,60.8078,95400.0
2011-12-27 15:40:00,74.38,74.45,74.38,74.44,159800.0,60.8078,60.865,60.8078,60.8568,159800.0
2011-12-27 15:50:00,74.44,74.46,74.3,74.31,234000.0,60.8568,60.8732,60.7424,60.7506,234000.0
2011-12-28 09:30:00,74.48,74.6,74.15,74.21,108500.0,60.8895,60.9876,60.6198,60.6688,108500.0
2011-12-28 09:40:00,74.21,74.24,73.96,74.06,75800.0,60.6688,60.6933,60.4644,60.5462,75800.0
2011-12-28 09:50:00,74.05,74.13,73.85,73.87,110800.0,60.538,60.6034,60.3745,60.3908,110800.0
2011-12-28 10:00:00,73.89,74.05,73.89,73.93,74700.0,60.4072,60.538,60.4072,60.4399,74700.0
2011-12-28 10:10:00,73.92,74.03,73.72,73.81,94300.0,60.4317,60.5217,60.2682,60.3418,94300.0
2011-12-28 10:20:00,73.81,73.84,73.58,73.71,64200.0,60.3418,60.3663,60.1538,60.26,64200.0
2011-12-28 10:30:00,73.72,73.72,73.49,73.67,118700.0,60.2682,60.2682,60.0802,60.2273,118700.0
2011-12-28 10:40:00,73.67,73.96,73.62,73.9,70100.0,60.2273,60.4644,60.1865,60.4154,70100.0
2011-12-28 10:50:00,73.91,73.91,73.7,73.76,35600.0,60.4236,60.4236,60.2519,60.3009,35600.0
2011-12-28 11:00:00,73.75,73.75,73.59,73.64,44800.0,60.2927,60.2927,60.1619,60.2028,44800.0
2011-12-28 11:10:00,73.63,73.67,73.5,73.52,48300.0,60.1946,60.2273,60.0884,60.1047,48300.0
2011-12-28 11:20:00,73.51,73.53,73.38,73.39,56200.0,60.0965,60.1129,59.9903,59.9984,56200.0
2011-12-28 11:30:00,73.38,73.42,73.06,73.08,106100.0,59.9903,60.023,59.7287,59.745,106100.0
2011-12-28 11:40:00,73.09,73.2,73.03,73.17,66300.0,59.7532,59.8431,59.7041,59.8186,66300.0
2011-12-28 11:50:00,73.17,73.31,73.16,73.3,38800.0,59.8186,59.933,59.8104,59.9249,38800.0
2011-12-28 12:00:00,73.31,73.36,73.24,73.3,41200.0,59.933,59.9739,59.8758,59.9249,41200.0
2011-12-28 12:10:00,73.29,73.48,73.26,73.46,38300.0,59.9167,60.072,59.8922,60.0557,38300.0
2011-12-28 12:20:00,73.46,73.48,73.41,73.42,32200.0,60.0557,60.072,60.0148,60.023,32200.0
2011-12-28 12:30:00,73.44,73.52,73.43,73.45,29300.0,60.0393,60.1047,60.0311,60.0475,29300.0
2011-12-28 12:40:00,73.45,73.47,73.35,73.41,33300.0,60.0475,60.0638,59.9657,60.0148,33300.0
2011-12-28 12:50:00,73.4,73.41,73.25,73.37,39600.0,60.0066,60.0148,59.884,59.9821,39600.0
2011-12-28 13:00:00,73.36,73.42,73.29,73.32,29500.0,59.9739,60.023,59.9167,59.9412,29500.0
2011-12-28 13:10:00,73.35,73.45,73.32,73.36,27000.0,59.9657,60.0475,59.9412,59.9739,27000.0
2011-12-28 13:20:00,73.36,73.42,73.27,73.37,37100.0,59.9739,60.023,59.9003,59.9821,37100.0
2011-12-28 13:30:00,73.39,73.54,73.38,73.49,28700.0,59.9984,60.1211,59.9903,60.0802,28700.0
2011-12-28 13:40:00,73.49,73.55,73.46,73.52,37400.0,60.0802,60.1292,60.0557,60.1047,37400.0
2011-12-28 13:50:00,73.51,73.59,73.51,73.57,25900.0,60.0965,60.1619,60.0965,60.1456,25900.0
2011-12-28 14:00:00,73.58,73.58,73.49,73.52,24700.0,60.1538,60.1538,60.0802,60.1047,24700.0
2011-12-28 14:10:00,73.5,73.51,73.38,73.39,34700.0,60.0884,60.0965,59.9903,59.9984,34700.0
2011-12-28 14:20:00,73.38,73.47,73.36,73.47,30800.0,59.9903,60.0638,59.9739,60.0638,30800.0
2011-12-28 14:30:00,73.47,73.48,73.33,73.33,37600.0,60.0638,60.072,59.9494,59.9494,37600.0
2011-12-28 14:40:00,73.33,73.38,73.27,73.27,52500.0,59.9494,59.9903,59.9003,59.9003,52500.0
2011-12-28 14:50:00,73.27,73.34,73.25,73.29,27700.0,59.9003,59.9576,59.884,59.9167,27700.0
2011-12-28 15:00:00,73.3,73.39,73.27,73.37,35100.0,59.9249,59.9984,59.9003,59.9821,35100.0
2011-12-28 15:10:00,73.38,73.48,73.26,73.29,55200.0,59.9903,60.072,59.8922,59.9167,55200.0
2011-12-28 15:20:00,73.28,73.38,73.17,73.26,72500.0,59.9085,59.9903,59.8186,59.8922,72500.0
2011-12-28 15:30:00,73.26,73.39,73.23,73.33,82500.0,59.8922,59.9984,59.8676,59.9494,82500.0
2011-12-28 15:40:00,73.34,73.45,73.3,73.42,103000.0,59.9576,60.0475,59.9249,60.023,103000.0
2011-12-28 15:50:00,73.42,73.42,73.2,73.28,226800.0,60.023,60.023,59.8431,59.9085,226800.0
2011-12-29 09:30:00,73.44,73.98,73.31,73.88,203500.0,60.0393,60.4808,59.933,60.399,203500.0
2011-12-29 09:40:00,73.88,74.09,73.88,73.92,51600.0,60.399,60.5707,60.399,60.4317,51600.0
2011-12-29 09:50:00,73.94,74.1,73.9,74.1,56800.0,60.4481,60.5789,60.4154,60.5789,56800.0
2011-12-29 10:00:00,74.06,74.2,74.05,74.14,93700.0,60.5462,60.6606,60.538,60.6116,93700.0
2011-12-29 10:10:00,74.13,74.17,73.97,74.0,52000.0,60.6034,60.6361,60.4726,60.4971,52000.0
2011-12-29 10:20:00,74.0,74.18,73.92,74.11,47100.0,60.4971,60.6443,60.4317,60.5871,47100.0
2011-12-29 10:30:00,74.11,74.29,74.1,74.24,49600.0,60.5871,60.7342,60.5789,60.6933,49600.0
2011-12-29 10:40:00,74.26,74.36,74.22,74.22,45000.0,60.7097,60.7914,60.677,60.677,45000.0
2011-12-29 10:50:00,74.22,74.25,74.15,74.19,33200.0,60.677,60.7015,60.6198,60.6525,33200.0
2011-12-29 11:00:00,74.19,74.27,74.01,74.02,45800.0,60.6525,60.7179,60.5053,60.5135,45800.0
2011-12-29 11:10:00,74.03,74.18,74.01,74.18,70400.0,60.5217,60.6443,60.5053,60.6443,70400.0
2011-12-29 11:20:00,74.18,74.3,74.16,74.17,42300.0,60.6443,60.7424,60.6279,60.6361,42300.0
2011-12-29 11:30:00,74.18,74.29,74.16,74.19,58100.0,60.6443,60.7342,60.6279,60.6525,58100.0
2011-12-29 11:40:00,74.2,74.21,74.13,74.19,39300.0,60.6606,60.6688,60.6034,60.6525,39300.0
2011-12-29 11:50:00,74.18,74.28,74.15,74.26,35900.0,60.6443,60.726,60.6198,60.7097,35900.0
2011-12-29 12:00:00,74.26,74.26,74.14,74.19,33300.0,60.7097,60.7097,60.6116,60.6525,33300.0
2011-12-29 12:10:00,74.18,74.2,74.13,74.13,20500.0,60.6443,60.6606,60.6034,60.6034,20500.0
2011-12-29 12:20:00,74.15,74.21,74.14,74.14,29300.0,60.6198,60.6688,60.6116,60.6116,29300.0
2011-12-29 12:30:00,74.14,74.15,74.05,74.06,35400.0,60.6116,60.6198,60.538,60.5462,35400.0
2011-12-29 12:40:00,74.08,74.11,74.06,74.08,31600.0,60.5625,60.5871,60.5462,60.5625,31600.0
2011-12-29 12:50:00,74.08,74.09,74.02,74.07,43100.0,60.5625,60.5707,60.5135,60.5544,43100.0
2011-12-29 13:00:00,74.07,74.11,74.02,74.08,41400.0,60.5544,60.5871,60.5135,60.5625,41400.0
2011-12-29 13:10:00,74.09,74.11,73.94,73.96,40600.0,60.5707,60.5871,60.4481,60.4644,40600.0
2011-12-29 13:20:00,73.97,74.11,73.96,74.04,23100.0,60.4726,60.5871,60.4644,60.5298,23100.0
2011-12-29 13:30:00,74.04,74.04,73.95,74.03,38600.0,60.5298,60.5298,60.4563,60.5217,38600.0
2011-12-29 13:40:00,74.02,74.1,73.97,73.98,48000.0,60.5135,60.5789,60.4726,60.4808,48000.0
2011-12-29 13:50:00,73.99,74.1,73.98,74.0,32100.0,60.489,60.5789,60.4808,60.4971,32100.0
2011-12-29 14:00:00,74.0,74.09,73.98,74.0,60900.0,60.4971,60.5707,60.4808,60.4971,60900.0
2011-12-29 14:10:00,74.0,74.04,73.97,74.0,53100.0,60.4971,60.5298,60.4726,60.4971,53100.0
2011-12-29 14:20:00,74.0,74.04,73.96,73.98,36600.0,60.4971,60.5298,60.4644,60.4808,36600.0
2011-12-29 14:30:00,74.0,74.0,73.85,73.9,102000.0,60.4971,60.4971,60.3745,60.4154,102000.0
2011-12-29 14:40:00,73.89,73.93,73.87,73.92,38400.0,60.4072,60.4399,60.3908,60.4317,38400.0
2011-12-29 14:50:00,73.92,73.99,73.91,73.93,31800.0,60.4317,60.489,60.4236,60.4399,31800.0
2011-12-29 15:00:00,73.93,74.06,73.93,74.01,53100.0,60.4399,60.5462,60.4399,60.5053,53100.0
2011-12-29 15:10:00,74.01,74.09,73.99,74.07,57300.0,60.5053,60.5707,60.489,60.5544,57300.0
2011-12-29 15:20:00,74.07,74.1,74.02,74.03,30100.0,60.5544,60.5789,60.5135,60.5217,30100.0
2011-12-29 15:30:00,74.02,74.1,74.0,74.08,57200.0,60.5135,60.5789,60.4971,60.5625,57200.0
2011-12-29 15:40:00,74.08,74.19,74.06,74.06,107500.0,60.5625,60.6525,60.5462,60.5462,107500.0
2011-12-29 15:50:00,74.06,74.2,74.02,74.09,234500.0,60.5462,60.6606,60.5135,60.5707,234500.0
2011-12-30 09:30:00,73.86,74.08,73.72,73.77,144200.0,60.3827,60.5625,60.2682,60.3091,144200.0
2011-12-30 09:40:00,73.76,73.86,73.51,73.85,67700.0,60.3009,60.3827,60.0965,60.3745,67700.0
2011-12-30 09:50:00,73.83,74.04,73.79,74.01,108500.0,60.3581,60.5298,60.3254,60.5053,108500.0
2011-12-30 10:00:00,74.03,74.07,73.87,73.93,88500.0,60.5217,60.5544,60.3908,60.4399,88500.0
2011-12-30 10:10:00,73.96,73.97,73.78,73.84,80800.0,60.4644,60.4726,60.3173,60.3663,80800.0
2011-12-30 10:20:00,73.84,73.91,73.75,73.75,40700.0,60.3663,60.4236,60.2927,60.2927,40700.0
2011-12-30 10:30:00,73.75,73.95,73.7,73.94,61300.0,60.2927,60.4563,60.2519,60.4481,61300.0
2011-12-30 10:40:00,73.93,73.98,73.82,73.9,51000.0,60.4399,60.4808,60.35,60.4154,51000.0
2011-12-30 10:50:00,73.91,73.93,73.81,73.86,76900.0,60.4236,60.4399,60.3418,60.3827,76900.0
2011-12-30 11:00:00,73.84,73.9,73.75,73.78,55400.0,60.3663,60.4154,60.2927,60.3173,55400.0
2011-12-30 11:10:00,73.77,73.91,73.76,73.87,29600.0,60.3091,60.4236,60.3009,60.3908,29600.0
2011-12-30 11:20:00,73.89,73.91,73.78,73.8,65600.0,60.4072,60.4236,60.3173,60.3336,65600.0
2011-12-30 11:30:00,73.8,73.92,73.79,73.9,28400.0,60.3336,60.4317,60.3254,60.4154,28400.0
2011-12-30 11:40:00,73.89,73.97,73.86,73.95,34800.0,60.4072,60.4726,60.3827,60.4563,34800.0
2011-12-30 11:50:00,73.95,73.96,73.8,73.82,50600.0,60.4563,60.4644,60.3336,60.35,50600.0
2011-12-30 12:00:00,73.81,73.95,73.81,73.88,33800.0,60.3418,60.4563,60.3418,60.399,33800.0
2011-12-30 12:10:00,73.88,73.89,73.81,73.84,30800.0,60.399,60.4072,60.3418,60.3663,30800.0
2011-12-30 12:20:00,73.84,73.85,73.71,73.72,37300.0,60.3663,60.3745,60.26,60.2682,37300.0
2011-12-30 12:30:00,73.71,73.76,73.67,73.71,26900.0,60.26,60.3009,60.2273,60.26,26900.0
2011-12-30 12:40:00,73.71,73.79,73.71,73.72,22200.0,60.26,60.3254,60.26,60.2682,22200.0
2011-12-30 12:50:00,73.73,73.73,73.63,73.63,31000.0,60.2764,60.2764,60.1946,60.1946,31000.0
2011-12-30 13:00:00,73.62,73.67,73.62,73.67,21600.0,60.1865,60.2273,60.1865,60.2273,21600.0
2011-12-30 13:10:00,73.68,73.73,73.65,73.66,40400.0,60.2355,60.2764,60.211,60.2192,40400.0
2011-12-30 13:20:00,73.66,73.69,73.64,73.67,27200.0,60.2192,60.2437,60.2028,60.2273,27200.0
2011-12-30 13:30:00,73.68,73.69,73.65,73.69,22900.0,60.2355,60.2437,60.211,60.2437,22900.0
2011-12-30 13:40:00,73.68,73.69,73.64,73.65,24900.0,60.2355,60.2437,60.2028,60.211,24900.0
2011-12-30 13:50:00,73.66,73.67,73.55,73.57,72100.0,60.2192,60.2273,60.1292,60.1456,72100.0
2011-12-30 14:00:00,73.57,73.58,73.47,73.48,71700.0,60.1456,60.1538,60.0638,60.072,71700.0
2011-12-30 14:10:00,73.47,73.51,73.43,73.46,51600.0,60.0638,60.0965,60.0311,60.0557,51600.0
2011-12-30 14:20:00,73.45,73.45,73.24,73.39,86400.0,60.0475,60.0475,59.8758,59.9984,86400.0
2011-12-30 14:30:00,73.4,73.46,73.37,73.39,50900.0,60.0066,60.0557,59.9821,59.9984,50900.0
2011-12-30 14:40:00,73.4,73.41,73.33,73.33,43100.0,60.0066,60.0148,59.9494,59.9494,43100.0
2011-12-30 14:50:00,73.34,73.46,73.34,73.46,69900.0,59.9576,60.0557,59.9576,60.0557,69900.0
2011-12-30 15:00:00,73.46,73.53,73.46,73.5,54000.0,60.0557,60.1129,60.0557,60.0884,54000.0
2011-12-30 15:10:00,73.5,73.54,73.44,73.5,70400.0,60.0884,60.1211,60.0393,60.0884,70400.0
2011-12-30 15:20:00,73.5,73.63,73.49,73.59,61000.0,60.0884,60.1946,60.0802,60.1619,61000.0
2011-12-30 15:30:00,73.58,73.59,73.45,73.45,62800.0,60.1538,60.1619,60.0475,60.0475,62800.0
2011-12-30 15:40:00,73.46,73.53,73.41,73.52,174500.0,60.0557,60.1129,60.0148,60.1047,174500.0
2011-12-30 15:50:00,73.51,73.52,73.35,73.36,299700.0,60.0965,60.1047,59.9657,59.9739,299700.0
2012-01-03 09:30:00,74.59,74.94,74.58,74.84,354800.0,60.9795,61.2656,60.9713,61.1839,354800.0
2012-01-03 09:40:00,74.84,75.0,74.78,74.79,210400.0,61.1839,61.3147,61.1348,61.143,210400.0
2012-01-03 09:50:00,74.8,74.81,74.5,74.59,160800.0,61.1512,61.1593,60.9059,60.9795,160800.0
2012-01-03 10:00:00,74.59,74.97,74.46,74.86,224400.0,60.9795,61.2901,60.8732,61.2002,224400.0
2012-01-03 10:10:00,74.88,74.91,74.6,74.7,181900.0,61.2166,61.2411,60.9876,61.0694,181900.0
2012-01-03 10:20:00,74.69,74.71,74.59,74.64,101700.0,61.0612,61.0776,60.9795,61.0203,101700.0
2012-01-03 10:30:00,74.65,74.75,74.61,74.61,168700.0,61.0285,61.1103,60.9958,60.9958,168700.0
2012-01-03 10:40:00,74.61,74.69,74.47,74.51,232600.0,60.9958,61.0612,60.8814,60.9141,232600.0
2012-01-03 10:50:00,74.51,74.72,74.41,74.42,252900.0,60.9141,61.0857,60.8323,60.8405,252900.0
2012-01-03 11:00:00,74.43,74.61,74.43,74.48,113900.0,60.8487,60.9958,60.8487,60.8895,113900.0
2012-01-03 11:10:00,74.48,74.6,74.39,74.57,179800.0,60.8895,60.9876,60.816,60.9631,179800.0
2012-01-03 11:20:00,74.57,74.69,74.51,74.66,93100.0,60.9631,61.0612,60.9141,61.0367,93100.0
2012-01-03 11:30:00,74.66,74.74,74.64,74.69,70800.0,61.0367,61.1021,61.0203,61.0612,70800.0
2012-01-03 11:40:00,74.68,74.71,74.57,74.68,104400.0,61.053,61.0776,60.9631,61.053,104400.0
2012-01-03 11:50:00,74.68,74.79,74.64,74.78,85000.0,61.053,61.143,61.0203,61.1348,85000.0
2012-01-03 12:00:00,74.78,74.82,74.68,74.77,216900.0,61.1348,61.1675,61.053,61.1266,216900.0
2012-01-03 12:10:00,74.77,74.81,74.7,74.79,117000.0,61.1266,61.1593,61.0694,61.143,117000.0
2012-01-03 12:20:00,74.79,74.89,74.78,74.89,126300.0,61.143,61.2247,61.1348,61.2247,126300.0
2012-01-03 12:30:00,74.89,74.9,74.61,74.63,135000.0,61.2247,61.2329,60.9958,61.0122,135000.0
2012-01-03 12:40:00,74.63,74.68,74.33,74.34,110300.0,61.0122,61.053,60.7669,60.7751,110300.0
2012-01-03 12:50:00,74.33,74.48,74.31,74.4,157200.0,60.7669,60.8895,60.7506,60.8241,157200.0
2012-01-03 13:00:00,74.41,74.5,74.38,74.44,92200.0,60.8323,60.9059,60.8078,60.8568,92200.0
2012-01-03 13:10:00,74.45,74.66,74.43,74.64,64500.0,60.865,61.0367,60.8487,61.0203,64500.0
2012-01-03 13:20:00,74.64,74.65,74.52,74.61,92100.0,61.0203,61.0285,60.9222,60.9958,92100.0
2012-01-03 13:30:00,74.6,74.64,74.56,74.61,65700.0,60.9876,61.0203,60.9549,60.9958,65700.0
2012-01-03 13:40:00,74.6,74.73,74.59,74.68,94400.0,60.9876,61.0939,60.9795,61.053,94400.0
2012-01-03 13:50:00,74.68,74.71,74.55,74.57,136500.0,61.053,61.0776,60.9468,60.9631,136500.0
2012-01-03 14:00:00,74.58,74.66,74.55,74.58,83900.0,60.9713,61.0367,60.9468,60.9713,83900.0
2012-01-03 14:10:00,74.58,74.66,74.55,74.62,83100.0,60.9713,61.0367,60.9468,61.004,83100.0
2012-01-03 14:20:00,74.62,74.65,74.55,74.65,140100.0,61.004,61.0285,60.9468,61.0285,140100.0
2012-01-03 14:30:00,74.66,74.78,74.55,74.68,238300.0,61.0367,61.1348,60.9468,61.053,238300.0
2012-01-03 14:40:00,74.66,74.71,74.54,74.56,122700.0,61.0367,61.0776,60.9386,60.9549,122700.0
2012-01-03 14:50:00,74.56,74.63,74.54,74.63,115400.0,60.9549,61.0122,60.9386,61.0122,115400.0
2012-01-03 15:00:00,74.62,74.63,74.51,74.51,103000.0,61.004,61.0122,60.9141,60.9141,103000.0
2012-01-03 15:10:00,74.51,74.56,74.48,74.5,111500.0,60.9141,60.9549,60.8895,60.9059,111500.0
2012-01-03 15:20:00,74.49,74.51,74.33,74.37,170900.0,60.8977,60.9141,60.7669,60.7996,170900.0
2012-01-03 15:30:00,74.38,74.46,74.31,74.32,227000.0,60.8078,60.8732,60.7506,60.7587,227000.0
2012-01-03 15:40:00,74.31,74.45,74.31,74.38,322400.0,60.7506,60.865,60.7506,60.8078,322400.0
2012-01-03 15:50:00,74.38,74.4,74.12,74.2,518300.0,60.8078,60.8241,60.5952,60.6606,518300.0
2012-01-04 09:30:00,74.1,74.6,73.89,74.52,212700.0,60.5789,60.9876,60.4072,60.9222,212700.0
2012-01-04 09:40:00,74.53,74.6,74.33,74.53,152600.0,60.9304,60.9876,60.7669,60.9304,152600.0
2012-01-04 09:50:00,74.53,74.55,74.26,74.43,118300.0,60.9304,60.9468,60.7097,60.8487,118300.0
2012-01-04 10:00:00,74.44,74.47,74.15,74.15,200000.0,60.8568,60.8814,60.6198,60.6198,200000.0
2012-01-04 10:10:00,74.15,74.15,73.84,74.08,183600.0,60.6198,60.6198,60.3663,60.5625,183600.0
2012-01-04 10:20:00,74.08,74.1,73.84,73.89,85600.0,60.5625,60.5789,60.3663,60.4072,85600.0
2012-01-04 10:30:00,73.88,73.88,73.62,73.63,132700.0,60.399,60.399,60.1865,60.1946,132700.0
2012-01-04 10:40:00,73.62,73.79,73.59,73.78,111200.0,60.1865,60.3254,60.1619,60.3173,111200.0
2012-01-04 10:50:00,73.79,73.98,73.78,73.95,132700.0,60.3254,60.4808,60.3173,60.4563,132700.0
2012-01-04 11:00:00,73.95,74.01,73.88,73.89,141300.0,60.4563,60.5053,60.399,60.4072,141300.0
2012-01-04 11:10:00,73.89,74.0,73.89,74.0,75300.0,60.4072,60.4971,60.4072,60.4971,75300.0
2012-01-04 11:20:00,74.0,74.03,73.95,74.03,87000.0,60.4971,60.5217,60.4563,60.5217,87000.0
2012-01-04 11:30:00,74.03,74.13,73.97,74.11,121900.0,60.5217,60.6034,60.4726,60.5871,121900.0
2012-01-04 11:40:00,74.11,74.15,74.07,74.13,161600.0,60.5871,60.6198,60.5544,60.6034,161600.0
2012-01-04 11:50:00,74.12,74.15,73.95,74.0,74700.0,60.5952,60.6198,60.4563,60.4971,74700.0
2012-01-04 12:00:00,74.0,74.13,73.98,74.11,132200.0,60.4971,60.6034,60.4808,60.5871,132200.0
2012-01-04 12:10:00,74.11,74.15,74.06,74.09,73200.0,60.5871,60.6198,60.5462,60.5707,73200.0
2012-01-04 12:20:00,74.11,74.13,73.99,74.0,89700.0,60.5871,60.6034,60.489,60.4971,89700.0
2012-01-04 12:30:00,74.0,74.01,73.87,73.9,75500.0,60.4971,60.5053,60.3908,60.4154,75500.0
2012-01-04 12:40:00,73.89,74.03,73.88,74.0,94300.0,60.4072,60.5217,60.399,60.4971,94300.0
2012-01-04 12:50:00,73.99,74.0,73.93,73.93,64200.0,60.489,60.4971,60.4399,60.4399,64200.0
2012-01-04 13:00:00,73.94,73.98,73.89,73.95,75800.0,60.4481,60.4808,60.4072,60.4563,75800.0
2012-01-04 13:10:00,73.97,73.98,73.79,73.8,65100.0,60.4726,60.4808,60.3254,60.3336,65100.0
2012-01-04 13:20:00,73.81,73.92,73.8,73.92,51100.0,60.3418,60.4317,60.3336,60.4317,51100.0
2012-01-04 13:30:00,73.92,73.98,73.86,73.97,155300.0,60.4317,60.4808,60.3827,60.4726,155300.0
2012-01-04 13:40:00,73.97,74.04,73.95,74.03,79300.0,60.4726,60.5298,60.4563,60.5217,79300.0
2012-01-04 13:50:00,74.03,74.08,74.02,74.05,118100.0,60.5217,60.5625,60.5135,60.538,118100.0
2012-01-04 14:00:00,74.05,74.08,73.98,74.02,55600.0,60.538,60.5625,60.4808,60.5135,55600.0
2012-01-04 14:10:00,74.02,74.04,73.95,74.01,81700.0,60.5135,60.5298,60.4563,60.5053,81700.0
2012-01-04 14:20:00,74.03,74.08,74.0,74.03,79300.0,60.5217,60.5625,60.4971,60.5217,79300.0
2012-01-04 14:30:00,74.03,74.11,74.01,74.07,81700.0,60.5217,60.5871,60.5053,60.5544,81700.0
2012-01-04 14:40:00,74.07,74.11,74.06,74.09,137100.0,60.5544,60.5871,60.5462,60.5707,137100.0
2012-01-04 14:50:00,74.09,74.21,74.03,74.03,109600.0,60.5707,60.6688,60.5217,60.5217,109600.0
2012-01-04 15:00:00,74.02,74.04,73.97,74.03,132700.0,60.5135,60.5298,60.4726,60.5217,132700.0
2012-01-04 15:10:00,74.03,74.09,74.01,74.09,114500.0,60.5217,60.5707,60.5053,60.5707,114500.0
2012-01-04 15:20:00,74.09,74.12,74.06,74.11,86500.0,60.5707,60.5952,60.5462,60.5871,86500.0
2012-01-04 15:30:00,74.11,74.27,74.09,74.26,128600.0,60.5871,60.7179,60.5707,60.7097,128600.0
2012-01-04 15:40:00,74.26,74.38,74.21,74.27,187100.0,60.7097,60.8078,60.6688,60.7179,187100.0
2012-01-04 15:50:00,74.26,74.38,74.19,74.33,396300.0,60.7097,60.8078,60.6525,60.7669,396300.0
2012-01-05 09:30:00,73.77,73.85,73.3,73.73,247700.0,60.3091,60.3745,59.9249,60.2764,247700.0
2012-01-05 09:40:00,73.72,73.75,73.11,73.26,177000.0,60.2682,60.2927,59.7695,59.8922,177000.0
2012-01-05 09:50:00,73.28,73.31,73.07,73.13,119000.0,59.9085,59.933,59.7368,59.7859,119000.0
2012-01-05 10:00:00,73.1,73.17,72.83,73.11,176300.0,59.7614,59.8186,59.5406,59.7695,176300.0
2012-01-05 10:10:00,73.11,73.26,72.86,73.26,203700.0,59.7695,59.8922,59.5651,59.8922,203700.0
2012-01-05 10:20:00,73.26,73.51,73.19,73.28,224900.0,59.8922,60.0965,59.8349,59.9085,224900.0
2012-01-05 10:30:00,73.29,73.31,73.0,73.05,150200.0,59.9167,59.933,59.6796,59.7205,150200.0
2012-01-05 10:40:00,73.06,73.12,72.91,72.91,107100.0,59.7287,59.7777,59.606,59.606,107100.0
2012-01-05 10:50:00,72.9,73.05,72.85,73.03,103900.0,59.5978,59.7205,59.557,59.7041,103900.0
2012-01-05 11:00:00,73.01,73.16,72.99,73.02,73100.0,59.6878,59.8104,59.6714,59.696,73100.0
2012-01-05 11:10:00,73.03,73.18,72.74,73.05,300400.0,59.7041,59.8268,59.467,59.7205,300400.0
2012-01-05 11:20:00,73.05,73.5,73.03,73.5,237200.0,59.7205,60.0884,59.7041,60.0884,237200.0
2012-01-05 11:30:00,73.49,73.66,73.44,73.57,242400.0,60.0802,60.2192,60.0393,60.1456,242400.0
2012-01-05 11:40:00,73.58,73.6,73.46,73.53,292400.0,60.1538,60.1701,60.0557,60.1129,292400.0
2012-01-05 11:50:00,73.53,73.55,73.45,73.53,90500.0,60.1129,60.1292,60.0475,60.1129,90500.0
2012-01-05 12:00:00,73.54,73.57,73.47,73.52,86100.0,60.1211,60.1456,60.0638,60.1047,86100.0
2012-01-05 12:10:00,73.53,73.56,73.47,73.48,64700.0,60.1129,60.1374,60.0638,60.072,64700.0
2012-01-05 12:20:00,73.49,73.55,73.33,73.47,122300.0,60.0802,60.1292,59.9494,60.0638,122300.0
2012-01-05 12:30:00,73.48,73.57,73.36,73.36,120400.0,60.072,60.1456,59.9739,59.9739,120400.0
2012-01-05 12:40:00,73.37,73.56,73.36,73.54,73400.0,59.9821,60.1374,59.9739,60.1211,73400.0
2012-01-05 12:50:00,73.55,73.58,73.48,73.56,88400.0,60.1292,60.1538,60.072,60.1374,88400.0
2012-01-05 13:00:00,73.56,73.56,73.46,73.49,89800.0,60.1374,60.1374,60.0557,60.0802,89800.0
2012-01-05 13:10:00,73.54,73.55,73.44,73.49,85200.0,60.1211,60.1292,60.0393,60.0802,85200.0
2012-01-05 13:20:00,73.49,73.6,73.48,73.56,103600.0,60.0802,60.1701,60.072,60.1374,103600.0
2012-01-05 13:30:00,73.56,73.56,73.5,73.53,92100.0,60.1374,60.1374,60.0884,60.1129,92100.0
2012-01-05 13:40:00,73.53,73.61,73.51,73.55,127600.0,60.1129,60.1783,60.0965,60.1292,127600.0
2012-01-05 13:50:00,73.56,73.79,73.52,73.73,706200.0,60.1374,60.3254,60.1047,60.2764,706200.0
2012-01-05 14:00:00,73.72,73.86,73.71,73.84,105500.0,60.2682,60.3827,60.26,60.3663,105500.0
2012-01-05 14:10:00,73.84,73.9,73.75,73.8,122500.0,60.3663,60.4154,60.2927,60.3336,122500.0
2012-01-05 14:20:00,73.8,73.83,73.72,73.73,56500.0,60.3336,60.3581,60.2682,60.2764,56500.0
2012-01-05 14:30:00,73.72,73.75,73.65,73.7,75600.0,60.2682,60.2927,60.211,60.2519,75600.0
2012-01-05 14:40:00,73.7,73.71,73.56,73.59,77000.0,60.2519,60.26,60.1374,60.1619,77000.0
2012-01-05 14:50:00,73.59,73.68,73.46,73.46,113800.0,60.1619,60.2355,60.0557,60.0557,113800.0
2012-01-05 15:00:00,73.47,73.56,73.45,73.53,127300.0,60.0638,60.1374,60.0475,60.1129,127300.0
2012-01-05 15:10:00,73.53,73.53,73.42,73.5,94000.0,60.1129,60.1129,60.023,60.0884,94000.0
2012-01-05 15:20:00,73.5,73.56,73.5,73.5,120700.0,60.0884,60.1374,60.0884,60.0884,120700.0
2012-01-05 15:30:00,73.5,73.52,73.45,73.47,99400.0,60.0884,60.1047,60.0475,60.0638,99400.0
2012-01-05 15:40:00,73.48,73.55,73.45,73.49,229000.0,60.072,60.1292,60.0475,60.0802,229000.0
2012-01-05 15:50:00,73.49,73.59,73.48,73.5,359000.0,60.0802,60.1619,60.072,60.0884,359000.0
2012-01-06 09:30:00,73.73,73.93,73.5,73.53,173300.0,60.2764,60.4399,60.0884,60.1129,173300.0
2012-01-06 09:40:00,73.55,73.57,73.29,73.32,169000.0,60.1292,60.1456,59.9167,59.9412,169000.0
2012-01-06 09:50:00,73.33,73.34,72.95,73.25,183900.0,59.9494,59.9576,59.6387,59.884,183900.0
2012-01-06 10:00:00,73.25,73.34,73.13,73.28,138100.0,59.884,59.9576,59.7859,59.9085,138100.0
2012-01-06 10:10:00,73.29,73.4,73.14,73.23,140600.0,59.9167,60.0066,59.7941,59.8676,140600.0
2012-01-06 10:20:00,73.24,73.4,73.16,73.26,68900.0,59.8758,60.0066,59.8104,59.8922,68900.0
2012-01-06 10:30:00,73.26,73.51,73.26,73.42,79300.0,59.8922,60.0965,59.8922,60.023,79300.0
2012-01-06 10:40:00,73.41,73.5,73.32,73.49,91300.0,60.0148,60.0884,59.9412,60.0802,91300.0
2012-01-06 10:50:00,73.5,73.5,73.29,73.33,111700.0,60.0884,60.0884,59.9167,59.9494,111700.0
2012-01-06 11:00:00,73.33,73.62,73.31,73.6,154500.0,59.9494,60.1865,59.933,60.1701,154500.0
2012-01-06 11:10:00,73.61,73.7,73.55,73.69,122600.0,60.1783,60.2519,60.1292,60.2437,122600.0
2012-01-06 11:20:00,73.7,73.76,73.63,73.65,93200.0,60.2519,60.3009,60.1946,60.211,93200.0
2012-01-06 11:30:00,73.66,73.89,73.63,73.85,109300.0,60.2192,60.4072,60.1946,60.3745,109300.0
2012-01-06 11:40:00,73.88,73.96,73.8,73.96,171500.0,60.399,60.4644,60.3336,60.4644,171500.0
2012-01-06 11:50:00,73.96,74.0,73.89,73.97,117400.0,60.4644,60.4971,60.4072,60.4726,117400.0
2012-01-06 12:00:00,73.96,74.01,73.84,73.85,143400.0,60.4644,60.5053,60.3663,60.3745,143400.0
2012-01-06 12:10:00,73.86,73.95,73.81,73.89,92000.0,60.3827,60.4563,60.3418,60.4072,92000.0
2012-01-06 12:20:00,73.9,73.97,73.89,73.97,77600.0,60.4154,60.4726,60.4072,60.4726,77600.0
2012-01-06 12:30:00,73.96,73.99,73.93,73.95,35300.0,60.4644,60.489,60.4399,60.4563,35300.0
2012-01-06 12:40:00,73.95,73.97,73.79,73.9,171900.0,60.4563,60.4726,60.3254,60.4154,171900.0
2012-01-06 12:50:00,73.9,73.98,73.85,73.93,78200.0,60.4154,60.4808,60.3745,60.4399,78200.0
2012-01-06 13:00:00,73.9,74.0,73.89,73.97,84100.0,60.4154,60.4971,60.4072,60.4726,84100.0
2012-01-06 13:10:00,73.97,73.97,73.82,73.89,52700.0,60.4726,60.4726,60.35,60.4072,52700.0
2012-01-06 13:20:00,73.88,73.91,73.85,73.86,23400.0,60.399,60.4236,60.3745,60.3827,23400.0
2012-01-06 13:30:00,73.86,73.97,73.82,73.96,40200.0,60.3827,60.4726,60.35,60.4644,40200.0
2012-01-06 13:40:00,73.97,74.08,73.96,74.08,41500.0,60.4726,60.5625,60.4644,60.5625,41500.0
2012-01-06 13:50:00,74.08,74.27,74.02,74.19,82200.0,60.5625,60.7179,60.5135,60.6525,82200.0
2012-01-06 14:00:00,74.21,74.24,74.15,74.15,48800.0,60.6688,60.6933,60.6198,60.6198,48800.0
2012-01-06 14:10:00,74.16,74.16,73.96,74.01,44700.0,60.6279,60.6279,60.4644,60.5053,44700.0
2012-01-06 14:20:00,74.02,74.12,74.01,74.04,35500.0,60.5135,60.5952,60.5053,60.5298,35500.0
2012-01-06 14:30:00,74.05,74.09,74.0,74.03,51800.0,60.538,60.5707,60.4971,60.5217,51800.0
2012-01-06 14:40:00,74.02,74.11,73.94,73.96,84200.0,60.5135,60.5871,60.4481,60.4644,84200.0
2012-01-06 14:50:00,73.96,73.97,73.87,73.89,75100.0,60.4644,60.4726,60.3908,60.4072,75100.0
2012-01-06 15:00:00,73.88,74.03,73.88,73.93,102100.0,60.399,60.5217,60.399,60.4399,102100.0
2012-01-06 15:10:00,73.93,73.95,73.88,73.93,76200.0,60.4399,60.4563,60.399,60.4399,76200.0
2012-01-06 15:20:00,73.93,74.04,73.88,73.97,175400.0,60.4399,60.5298,60.399,60.4726,175400.0
2012-01-06 15:30:00,73.96,74.05,73.94,74.0,145300.0,60.4644,60.538,60.4481,60.4971,145300.0
2012-01-06 15:40:00,74.01,74.09,73.94,74.02,282900.0,60.5053,60.5707,60.4481,60.5135,282900.0
2012-01-06 15:50:00,74.01,74.04,73.93,74.0,334000.0,60.5053,60.5298,60.4399,60.4971,334000.0
2012-01-09 09:30:00,74.81,74.87,74.36,74.82,334500.0,61.1593,61.2084,60.7914,61.1675,334500.0
2012-01-09 09:40:00,74.83,74.83,74.32,74.36,192100.0,61.1757,61.1757,60.7587,60.7914,192100.0
2012-01-09 09:50:00,74.37,74.48,74.31,74.37,143600.0,60.7996,60.8895,60.7506,60.7996,143600.0
2012-01-09 10:00:00,74.38,74.39,74.18,74.39,198100.0,60.8078,60.816,60.6443,60.816,198100.0
2012-01-09 10:10:00,74.4,74.64,74.38,74.6,127700.0,60.8241,61.0203,60.8078,60.9876,127700.0
2012-01-09 10:20:00,74.6,74.8,74.57,74.77,76700.0,60.9876,61.1512,60.9631,61.1266,76700.0
2012-01-09 10:30:00,74.77,74.82,74.61,74.64,116900.0,61.1266,61.1675,60.9958,61.0203,116900.0
2012-01-09 10:40:00,74.64,74.69,74.51,74.51,85000.0,61.0203,61.0612,60.9141,60.9141,85000.0
2012-01-09 10:50:00,74.52,74.6,74.36,74.41,123100.0,60.9222,60.9876,60.7914,60.8323,123100.0
2012-01-09 11:00:00,74.41,74.46,74.28,74.35,108400.0,60.8323,60.8732,60.726,60.7833,108400.0
2012-01-09 11:10:00,74.35,74.4,74.25,74.27,67500.0,60.7833,60.8241,60.7015,60.7179,67500.0
2012-01-09 11:20:00,74.28,74.38,74.25,74.38,45600.0,60.726,60.8078,60.7015,60.8078,45600.0
2012-01-09 11:30:00,74.37,74.45,74.34,74.43,81900.0,60.7996,60.865,60.7751,60.8487,81900.0
2012-01-09 11:40:00,74.44,74.6,74.37,74.6,94500.0,60.8568,60.9876,60.7996,60.9876,94500.0
2012-01-09 11:50:00,74.6,74.62,74.43,74.45,74400.0,60.9876,61.004,60.8487,60.865,74400.0
2012-01-09 12:00:00,74.47,74.54,74.45,74.5,94600.0,60.8814,60.9386,60.865,60.9059,94600.0
2012-01-09 12:10:00,74.5,74.57,74.49,74.49,29900.0,60.9059,60.9631,60.8977,60.8977,29900.0
2012-01-09 12:20:00,74.49,74.6,74.47,74.58,113900.0,60.8977,60.9876,60.8814,60.9713,113900.0
2012-01-09 12:30:00,74.6,74.62,74.55,74.57,79700.0,60.9876,61.004,60.9468,60.9631,79700.0
2012-01-09 12:40:00,74.57,74.61,74.54,74.58,63500.0,60.9631,60.9958,60.9386,60.9713,63500.0
2012-01-09 12:50:00,74.58,74.59,74.53,74.58,51000.0,60.9713,60.9795,60.9304,60.9713,51000.0
2012-01-09 13:00:00,74.59,74.65,74.57,74.61,83000.0,60.9795,61.0285,60.9631,60.9958,83000.0
2012-01-09 13:10:00,74.61,74.71,74.56,74.67,101200.0,60.9958,61.0776,60.9549,61.0449,101200.0
2012-01-09 13:20:00,74.67,74.72,74.63,74.69,72100.0,61.0449,61.0857,61.0122,61.0612,72100.0
2012-01-09 13:30:00,74.7,74.79,74.68,74.69,96800.0,61.0694,61.143,61.053,61.0612,96800.0
2012-01-09 13:40:00,74.69,74.73,74.63,74.71,118000.0,61.0612,61.0939,61.0122,61.0776,118000.0
2012-01-09 13:50:00,74.7,74.7,74.56,74.62,86900.0,61.0694,61.0694,60.9549,61.004,86900.0
2012-01-09 14:00:00,74.6,74.7,74.6,74.67,86900.0,60.9876,61.0694,60.9876,61.0449,86900.0
2012-01-09 14:10:00,74.66,74.67,74.44,74.5,147600.0,61.0367,61.0449,60.8568,60.9059,147600.0
2012-01-09 14:20:00,74.51,74.59,74.51,74.57,36300.0,60.9141,60.9795,60.9141,60.9631,36300.0
2012-01-09 14:30:00,74.57,74.7,74.57,74.59,41800.0,60.9631,61.0694,60.9631,60.9795,41800.0
2012-01-09 14:40:00,74.6,74.63,74.43,74.5,86000.0,60.9876,61.0122,60.8487,60.9059,86000.0
2012-01-09 14:50:00,74.5,74.53,74.42,74.44,58900.0,60.9059,60.9304,60.8405,60.8568,58900.0
2012-01-09 15:00:00,74.45,74.58,74.44,74.56,59300.0,60.865,60.9713,60.8568,60.9549,59300.0
2012-01-09 15:10:00,74.57,74.57,74.44,74.5,64300.0,60.9631,60.9631,60.8568,60.9059,64300.0
2012-01-09 15:20:00,74.49,74.59,74.47,74.56,77900.0,60.8977,60.9795,60.8814,60.9549,77900.0
2012-01-09 15:30:00,74.56,74.58,74.48,74.57,89300.0,60.9549,60.9713,60.8895,60.9631,89300.0
2012-01-09 15:40:00,74.57,74.67,74.53,74.56,163600.0,60.9631,61.0449,60.9304,60.9549,163600.0
2012-01-09 15:50:00,74.56,74.62,74.5,74.51,365900.0,60.9549,61.004,60.9059,60.9141,365900.0
2012-01-10 09:30:00,75.13,75.25,74.74,74.76,373500.0,61.4209,61.519,61.1021,61.1185,373500.0
2012-01-10 09:40:00,74.76,74.77,74.5,74.55,226200.0,61.1185,61.1266,60.9059,60.9468,226200.0
2012-01-10 09:50:00,74.56,74.74,74.53,74.61,165200.0,60.9549,61.1021,60.9304,60.9958,165200.0
2012-01-10 10:00:00,74.62,74.93,74.61,74.89,139600.0,61.004,61.2574,60.9958,61.2247,139600.0
2012-01-10 10:10:00,74.89,75.18,74.83,75.07,263900.0,61.2247,61.4618,61.1757,61.3719,263900.0
2012-01-10 10:20:00,75.08,75.15,75.01,75.09,139000.0,61.3801,61.4373,61.3228,61.3882,139000.0
2012-01-10 10:30:00,75.09,75.14,74.95,75.03,114000.0,61.3882,61.4291,61.2738,61.3392,114000.0
2012-01-10 10:40:00,75.04,75.1,74.99,75.06,84500.0,61.3474,61.3964,61.3065,61.3637,84500.0
2012-01-10 10:50:00,75.06,75.13,74.98,75.11,83300.0,61.3637,61.4209,61.2983,61.4046,83300.0
2012-01-10 11:00:00,75.1,75.1,74.98,75.09,101400.0,61.3964,61.3964,61.2983,61.3882,101400.0
2012-01-10 11:10:00,75.08,75.2,75.07,75.18,70700.0,61.3801,61.4782,61.3719,61.4618,70700.0
2012-01-10 11:20:00,75.17,75.23,75.14,75.19,71100.0,61.4536,61.5027,61.4291,61.47,71100.0
2012-01-10 11:30:00,75.2,75.26,75.16,75.18,155800.0,61.4782,61.5272,61.4455,61.4618,155800.0
2012-01-10 11:40:00,75.2,75.32,75.2,75.28,124600.0,61.4782,61.5763,61.4782,61.5436,124600.0
2012-01-10 11:50:00,75.27,75.32,75.22,75.32,157500.0,61.5354,61.5763,61.4945,61.5763,157500.0
2012-01-10 12:00:00,75.32,75.34,75.2,75.29,88000.0,61.5763,61.5926,61.4782,61.5517,88000.0
2012-01-10 12:10:00,75.29,75.32,75.22,75.23,73900.0,61.5517,61.5763,61.4945,61.5027,73900.0
2012-01-10 12:20:00,75.22,75.24,74.97,74.97,120700.0,61.4945,61.5109,61.2901,61.2901,120700.0
2012-01-10 12:30:00,74.97,75.07,74.94,75.0,87900.0,61.2901,61.3719,61.2656,61.3147,87900.0
2012-01-10 12:40:00,75.0,75.0,74.87,74.94,44100.0,61.3147,61.3147,61.2084,61.2656,44100.0
2012-01-10 12:50:00,74.94,75.05,74.91,75.03,91500.0,61.2656,61.3555,61.2411,61.3392,91500.0
2012-01-10 13:00:00,75.04,75.06,74.91,74.91,76900.0,61.3474,61.3637,61.2411,61.2411,76900.0
2012-01-10 13:10:00,74.9,74.94,74.88,74.91,61700.0,61.2329,61.2656,61.2166,61.2411,61700.0
2012-01-10 13:20:00,74.9,74.96,74.86,74.96,42400.0,61.2329,61.282,61.2002,61.282,42400.0
2012-01-10 13:30:00,74.95,75.02,74.94,74.99,82100.0,61.2738,61.331,61.2656,61.3065,82100.0
2012-01-10 13:40:00,75.0,75.03,74.95,74.98,60100.0,61.3147,61.3392,61.2738,61.2983,60100.0
2012-01-10 13:50:00,74.97,75.05,74.96,74.98,54800.0,61.2901,61.3555,61.282,61.2983,54800.0
2012-01-10 14:00:00,74.98,75.04,74.92,74.96,71100.0,61.2983,61.3474,61.2493,61.282,71100.0
2012-01-10 14:10:00,74.95,75.02,74.95,75.01,36900.0,61.2738,61.331,61.2738,61.3228,36900.0
2012-01-10 14:20:00,75.0,75.01,74.94,74.96,48000.0,61.3147,61.3228,61.2656,61.282,48000.0
2012-01-10 14:30:00,74.96,75.05,74.96,75.01,63600.0,61.282,61.3555,61.282,61.3228,63600.0
2012-01-10 14:40:00,75.01,75.07,74.99,75.03,89400.0,61.3228,61.3719,61.3065,61.3392,89400.0
2012-01-10 14:50:00,75.05,75.05,74.98,74.98,51700.0,61.3555,61.3555,61.2983,61.2983,51700.0
2012-01-10 15:00:00,75.0,75.07,74.95,74.98,67500.0,61.3147,61.3719,61.2738,61.2983,67500.0
2012-01-10 15:10:00,74.98,75.05,74.92,74.96,90300.0,61.2983,61.3555,61.2493,61.282,90300.0
2012-01-10 15:20:00,74.95,75.04,74.95,75.01,77200.0,61.2738,61.3474,61.2738,61.3228,77200.0
2012-01-10 15:30:00,75.01,75.03,74.92,74.94,105500.0,61.3228,61.3392,61.2493,61.2656,105500.0
2012-01-10 15:40:00,74.94,74.99,74.9,74.94,153500.0,61.2656,61.3065,61.2329,61.2656,153500.0
2012-01-10 15:50:00,74.95,75.03,74.94,74.99,303900.0,61.2738,61.3392,61.2656,61.3065,303900.0
2012-01-11 09:30:00,74.78,74.95,74.46,74.68,190000.0,61.1348,61.2738,60.8732,61.053,190000.0
2012-01-11 09:40:00,74.7,74.86,74.65,74.71,121800.0,61.0694,61.2002,61.0285,61.0776,121800.0
2012-01-11 09:50:00,74.71,74.74,74.57,74.58,117500.0,61.0776,61.1021,60.9631,60.9713,117500.0
2012-01-11 10:00:00,74.57,74.6,74.23,74.29,165400.0,60.9631,60.9876,60.6852,60.7342,165400.0
2012-01-11 10:10:00,74.28,74.33,74.24,74.27,66400.0,60.726,60.7669,60.6933,60.7179,66400.0
2012-01-11 10:20:00,74.25,74.4,74.23,74.29,113500.0,60.7015,60.8241,60.6852,60.7342,113500.0
2012-01-11 10:30:00,74.3,74.63,74.29,74.63,89600.0,60.7424,61.0122,60.7342,61.0122,89600.0
2012-01-11 10:40:00,74.64,74.67,74.59,74.62,77200.0,61.0203,61.0449,60.9795,61.004,77200.0
2012-01-11 10:50:00,74.62,74.67,74.5,74.51,42300.0,61.004,61.0449,60.9059,60.9141,42300.0
2012-01-11 11:00:00,74.51,74.6,74.45,74.47,55000.0,60.9141,60.9876,60.865,60.8814,55000.0
2012-01-11 11:10:00,74.47,74.48,74.33,74.45,75900.0,60.8814,60.8895,60.7669,60.865,75900.0
2012-01-11 11:20:00,74.46,74.5,74.43,74.48,66800.0,60.8732,60.9059,60.8487,60.8895,66800.0
2012-01-11 11:30:00,74.47,74.68,74.47,74.64,83300.0,60.8814,61.053,60.8814,61.0203,83300.0
2012-01-11 11:40:00,74.65,74.75,74.64,74.72,76600.0,61.0285,61.1103,61.0203,61.0857,76600.0
2012-01-11 11:50:00,74.72,74.74,74.66,74.7,85800.0,61.0857,61.1021,61.0367,61.0694,85800.0
2012-01-11 12:00:00,74.7,74.77,74.65,74.72,50900.0,61.0694,61.1266,61.0285,61.0857,50900.0
2012-01-11 12:10:00,74.74,74.79,74.72,74.78,34600.0,61.1021,61.143,61.0857,61.1348,34600.0
2012-01-11 12:20:00,74.79,74.85,74.74,74.74,47000.0,61.143,61.192,61.1021,61.1021,47000.0
2012-01-11 12:30:00,74.75,74.77,74.7,74.72,43200.0,61.1103,61.1266,61.0694,61.0857,43200.0
2012-01-11 12:40:00,74.72,74.79,74.71,74.74,38700.0,61.0857,61.143,61.0776,61.1021,38700.0
2012-01-11 12:50:00,74.74,74.76,74.68,74.7,26300.0,61.1021,61.1185,61.053,61.0694,26300.0
2012-01-11 13:00:00,74.7,74.81,74.7,74.77,37100.0,61.0694,61.1593,61.0694,61.1266,37100.0
2012-01-11 13:10:00,74.78,74.78,74.66,74.67,44400.0,61.1348,61.1348,61.0367,61.0449,44400.0
2012-01-11 13:20:00,74.67,74.75,74.66,74.74,33100.0,61.0449,61.1103,61.0367,61.1021,33100.0
2012-01-11 13:30:00,74.73,74.84,74.73,74.76,37100.0,61.0939,61.1839,61.0939,61.1185,37100.0
2012-01-11 13:40:00,74.77,74.83,74.71,74.71,50900.0,61.1266,61.1757,61.0776,61.0776,50900.0
2012-01-11 13:50:00,74.72,74.72,74.65,74.69,44500.0,61.0857,61.0857,61.0285,61.0612,44500.0
2012-01-11 14:00:00,74.68,74.69,74.54,74.63,88900.0,61.053,61.0612,60.9386,61.0122,88900.0
2012-01-11 14:10:00,74.63,74.65,74.58,74.62,56800.0,61.0122,61.0285,60.9713,61.004,56800.0
2012-01-11 14:20:00,74.63,74.63,74.54,74.62,45900.0,61.0122,61.0122,60.9386,61.004,45900.0
2012-01-11 14:30:00,74.62,74.67,74.59,74.66,38500.0,61.004,61.0449,60.9795,61.0367,38500.0
2012-01-11 14:40:00,74.66,74.74,74.64,74.65,52400.0,61.0367,61.1021,61.0203,61.0285,52400.0
2012-01-11 14:50:00,74.65,74.69,74.6,74.62,36700.0,61.0285,61.0612,60.9876,61.004,36700.0
2012-01-11 15:00:00,74.61,74.67,74.59,74.63,47200.0,60.9958,61.0449,60.9795,61.0122,47200.0
2012-01-11 15:10:00,74.64,74.71,74.62,74.69,61400.0,61.0203,61.0776,61.004,61.0612,61400.0
2012-01-11 15:20:00,74.7,74.73,74.65,74.67,77700.0,61.0694,61.0939,61.0285,61.0449,77700.0
2012-01-11 15:30:00,74.67,74.73,74.59,74.73,90700.0,61.0449,61.0939,60.9795,61.0939,90700.0
2012-01-11 15:40:00,74.73,74.83,74.7,74.82,163600.0,61.0939,61.1757,61.0694,61.1675,163600.0
2012-01-11 15:50:00,74.82,74.84,74.71,74.74,238300.0,61.1675,61.1839,61.0776,61.1021,238300.0
2012-01-12 09:30:00,74.97,75.16,74.78,74.9,150900.0,61.2901,61.4455,61.1348,61.2329,150900.0
2012-01-12 09:40:00,74.9,75.0,74.79,74.94,126900.0,61.2329,61.3147,61.143,61.2656,126900.0
2012-01-12 09:50:00,74.96,75.19,74.95,75.17,100000.0,61.282,61.47,61.2738,61.4536,100000.0
2012-01-12 10:00:00,75.16,75.23,74.97,75.1,160100.0,61.4455,61.5027,61.2901,61.3964,160100.0
2012-01-12 10:10:00,75.09,75.1,74.87,74.97,136000.0,61.3882,61.3964,61.2084,61.2901,136000.0
2012-01-12 10:20:00,74.97,75.09,74.93,75.01,104500.0,61.2901,61.3882,61.2574,61.3228,104500.0
2012-01-12 10:30:00,75.0,75.08,74.94,75.04,58200.0,61.3147,61.3801,61.2656,61.3474,58200.0
2012-01-12 10:40:00,75.03,75.03,74.83,74.87,91200.0,61.3392,61.3392,61.1757,61.2084,91200.0
2012-01-12 10:50:00,74.86,74.97,74.84,74.85,50700.0,61.2002,61.2901,61.1839,61.192,50700.0
2012-01-12 11:00:00,74.85,74.98,74.83,74.98,51400.0,61.192,61.2983,61.1757,61.2983,51400.0
2012-01-12 11:10:00,75.0,75.04,74.95,75.02,35400.0,61.3147,61.3474,61.2738,61.331,35400.0
2012-01-12 11:20:00,75.02,75.02,74.9,74.98,48500.0,61.331,61.331,61.2329,61.2983,48500.0
2012-01-12 11:30:00,74.97,75.2,74.96,75.19,135300.0,61.2901,61.4782,61.282,61.47,135300.0
2012-01-12 11:40:00,75.18,75.3,75.16,75.2,95000.0,61.4618,61.5599,61.4455,61.4782,95000.0
2012-01-12 11:50:00,75.2,75.24,75.14,75.15,96700.0,61.4782,61.5109,61.4291,61.4373,96700.0
2012-01-12 12:00:00,75.15,75.15,75.02,75.1,44600.0,61.4373,61.4373,61.331,61.3964,44600.0
2012-01-12 12:10:00,75.09,75.16,75.08,75.15,37800.0,61.3882,61.4455,61.3801,61.4373,37800.0
2012-01-12 12:20:00,75.15,75.17,75.09,75.12,31000.0,61.4373,61.4536,61.3882,61.4128,31000.0
2012-01-12 12:30:00,75.12,75.2,75.12,75.18,25700.0,61.4128,61.4782,61.4128,61.4618,25700.0
2012-01-12 12:40:00,75.17,75.19,75.07,75.16,62900.0,61.4536,61.47,61.3719,61.4455,62900.0
2012-01-12 12:50:00,75.16,75.25,75.15,75.23,80200.0,61.4455,61.519,61.4373,61.5027,80200.0
2012-01-12 13:00:00,75.23,75.33,75.21,75.31,53000.0,61.5027,61.5844,61.4863,61.5681,53000.0
2012-01-12 13:10:00,75.31,75.34,75.27,75.33,55700.0,61.5681,61.5926,61.5354,61.5844,55700.0
2012-01-12 13:20:00,75.34,75.35,75.25,75.33,48900.0,61.5926,61.6008,61.519,61.5844,48900.0
2012-01-12 13:30:00,75.33,75.36,75.21,75.22,48900.0,61.5844,61.609,61.4863,61.4945,48900.0
2012-01-12 13:40:00,75.22,75.27,75.19,75.25,63500.0,61.4945,61.5354,61.47,61.519,63500.0
2012-01-12 13:50:00,75.25,75.36,75.24,75.34,30700.0,61.519,61.609,61.5109,61.5926,30700.0
2012-01-12 14:00:00,75.34,75.36,75.27,75.27,36500.0,61.5926,61.609,61.5354,61.5354,36500.0
2012-01-12 14:10:00,75.27,75.32,75.26,75.3,51700.0,61.5354,61.5763,61.5272,61.5599,51700.0
2012-01-12 14:20:00,75.3,75.34,75.26,75.3,62600.0,61.5599,61.5926,61.5272,61.5599,62600.0
2012-01-12 14:30:00,75.29,75.5,75.29,75.46,62200.0,61.5517,61.7234,61.5517,61.6907,62200.0
2012-01-12 14:40:00,75.48,75.6,75.47,75.5,170700.0,61.7071,61.8052,61.6989,61.7234,170700.0
2012-01-12 14:50:00,75.5,75.55,75.45,75.53,143000.0,61.7234,61.7643,61.6825,61.7479,143000.0
2012-01-12 15:00:00,75.54,75.59,75.49,75.54,111300.0,61.7561,61.797,61.7152,61.7561,111300.0
2012-01-12 15:10:00,75.54,75.65,75.5,75.55,98900.0,61.7561,61.8461,61.7234,61.7643,98900.0
2012-01-12 15:20:00,75.55,75.69,75.55,75.67,148100.0,61.7643,61.8788,61.7643,61.8624,148100.0
2012-01-12 15:30:00,75.67,75.67,75.51,75.51,142200.0,61.8624,61.8624,61.7316,61.7316,142200.0
2012-01-12 15:40:00,75.52,75.62,75.48,75.58,174500.0,61.7398,61.8215,61.7071,61.7888,174500.0
2012-01-12 15:50:00,75.58,75.63,75.46,75.52,288100.0,61.7888,61.8297,61.6907,61.7398,288100.0
2012-01-13 09:30:00,75.05,75.2,74.24,74.64,204600.0,61.3555,61.4782,60.6933,61.0203,204600.0
2012-01-13 09:40:00,74.66,74.68,74.26,74.55,168900.0,61.0367,61.053,60.7097,60.9468,168900.0
2012-01-13 09:50:00,74.55,74.73,74.39,74.64,116500.0,60.9468,61.0939,60.816,61.0203,116500.0
2012-01-13 10:00:00,74.65,74.72,74.41,74.43,148500.0,61.0285,61.0857,60.8323,60.8487,148500.0
2012-01-13 10:10:00,74.44,74.48,74.33,74.34,109600.0,60.8568,60.8895,60.7669,60.7751,109600.0
2012-01-13 10:20:00,74.34,74.38,74.2,74.28,177200.0,60.7751,60.8078,60.6606,60.726,177200.0
2012-01-13 10:30:00,74.28,74.3,74.23,74.29,99600.0,60.726,60.7424,60.6852,60.7342,99600.0
2012-01-13 10:40:00,74.27,74.35,74.21,74.21,141600.0,60.7179,60.7833,60.6688,60.6688,141600.0
2012-01-13 10:50:00,74.22,74.34,74.16,74.3,115500.0,60.677,60.7751,60.6279,60.7424,115500.0
2012-01-13 11:00:00,74.29,74.44,74.28,74.37,68300.0,60.7342,60.8568,60.726,60.7996,68300.0
2012-01-13 11:10:00,74.38,74.44,74.35,74.42,101900.0,60.8078,60.8568,60.7833,60.8405,101900.0
2012-01-13 11:20:00,74.43,74.46,74.4,74.45,62700.0,60.8487,60.8732,60.8241,60.865,62700.0
2012-01-13 11:30:00,74.48,74.52,74.43,74.52,106500.0,60.8895,60.9222,60.8487,60.9222,106500.0
2012-01-13 11:40:00,74.51,74.52,74.44,74.45,54600.0,60.9141,60.9222,60.8568,60.865,54600.0
2012-01-13 11:50:00,74.45,74.52,74.37,74.37,77100.0,60.865,60.9222,60.7996,60.7996,77100.0
2012-01-13 12:00:00,74.4,74.48,74.37,74.48,52300.0,60.8241,60.8895,60.7996,60.8895,52300.0
2012-01-13 12:10:00,74.48,74.48,74.4,74.42,40200.0,60.8895,60.8895,60.8241,60.8405,40200.0
2012-01-13 12:20:00,74.42,74.44,74.36,74.39,44100.0,60.8405,60.8568,60.7914,60.816,44100.0
2012-01-13 12:30:00,74.38,74.44,74.35,74.44,49100.0,60.8078,60.8568,60.7833,60.8568,49100.0
2012-01-13 12:40:00,74.43,74.56,74.41,74.52,77700.0,60.8487,60.9549,60.8323,60.9222,77700.0
2012-01-13 12:50:00,74.53,74.59,74.5,74.55,93600.0,60.9304,60.9795,60.9059,60.9468,93600.0
2012-01-13 13:00:00,74.54,74.54,74.4,74.45,38700.0,60.9386,60.9386,60.8241,60.865,38700.0
2012-01-13 13:10:00,74.44,74.48,74.37,74.42,52600.0,60.8568,60.8895,60.7996,60.8405,52600.0
2012-01-13 13:20:00,74.43,74.47,74.39,74.42,18000.0,60.8487,60.8814,60.816,60.8405,18000.0
2012-01-13 13:30:00,74.43,74.44,74.37,74.4,20800.0,60.8487,60.8568,60.7996,60.8241,20800.0
2012-01-13 13:40:00,74.42,74.47,74.36,74.45,34300.0,60.8405,60.8814,60.7914,60.865,34300.0
2012-01-13 13:50:00,74.46,74.68,74.45,74.65,110200.0,60.8732,61.053,60.865,61.0285,110200.0
2012-01-13 14:00:00,74.65,74.65,74.54,74.58,54400.0,61.0285,61.0285,60.9386,60.9713,54400.0
2012-01-13 14:10:00,74.58,74.63,74.54,74.58,48300.0,60.9713,61.0122,60.9386,60.9713,48300.0
2012-01-13 14:20:00,74.58,74.64,74.56,74.61,33700.0,60.9713,61.0203,60.9549,60.9958,33700.0
2012-01-13 14:30:00,74.62,74.63,74.57,74.59,59700.0,61.004,61.0122,60.9631,60.9795,59700.0
2012-01-13 14:40:00,74.59,74.6,74.55,74.56,40100.0,60.9795,60.9876,60.9468,60.9549,40100.0
2012-01-13 14:50:00,74.56,74.62,74.5,74.61,48500.0,60.9549,61.004,60.9059,60.9958,48500.0
2012-01-13 15:00:00,74.6,74.7,74.59,74.69,54400.0,60.9876,61.0694,60.9795,61.0612,54400.0
2012-01-13 15:10:00,74.69,74.7,74.62,74.62,57400.0,61.0612,61.0694,61.004,61.004,57400.0
2012-01-13 15:20:00,74.61,74.69,74.59,74.64,53900.0,60.9958,61.0612,60.9795,61.0203,53900.0
2012-01-13 15:30:00,74.65,74.71,74.53,74.57,129100.0,61.0285,61.0776,60.9304,60.9631,129100.0
2012-01-13 15:40:00,74.57,74.61,74.51,74.56,244900.0,60.9631,60.9958,60.9141,60.9549,244900.0
2012-01-13 15:50:00,74.57,74.64,74.47,74.61,420900.0,60.9631,61.0203,60.8814,60.9958,420900.0
2012-01-17 09:30:00,75.38,76.0,75.3,75.98,343200.0,61.6253,62.1322,61.5599,62.1158,343200.0
2012-01-17 09:40:00,75.98,75.98,75.63,75.91,181400.0,62.1158,62.1158,61.8297,62.0586,181400.0
2012-01-17 09:50:00,75.91,75.92,75.61,75.64,91500.0,62.0586,62.0668,61.8133,61.8379,91500.0
2012-01-17 10:00:00,75.63,75.67,75.39,75.59,184900.0,61.8297,61.8624,61.6335,61.797,184900.0
2012-01-17 10:10:00,75.59,75.65,75.56,75.6,103900.0,61.797,61.8461,61.7725,61.8052,103900.0
2012-01-17 10:20:00,75.6,75.72,75.54,75.66,108800.0,61.8052,61.9033,61.7561,61.8542,108800.0
2012-01-17 10:30:00,75.67,75.68,75.61,75.63,71100.0,61.8624,61.8706,61.8133,61.8297,71100.0
2012-01-17 10:40:00,75.64,75.67,75.58,75.64,62900.0,61.8379,61.8624,61.7888,61.8379,62900.0
2012-01-17 10:50:00,75.64,75.78,75.6,75.76,120500.0,61.8379,61.9523,61.8052,61.936,120500.0
2012-01-17 11:00:00,75.75,75.8,75.72,75.74,68200.0,61.9278,61.9687,61.9033,61.9196,68200.0
2012-01-17 11:10:00,75.73,75.85,75.72,75.81,55300.0,61.9115,62.0096,61.9033,61.9769,55300.0
2012-01-17 11:20:00,75.82,75.87,75.8,75.85,47000.0,61.985,62.0259,61.9687,62.0096,47000.0
2012-01-17 11:30:00,75.84,75.87,75.74,75.76,65100.0,62.0014,62.0259,61.9196,61.936,65100.0
2012-01-17 11:40:00,75.77,75.81,75.71,75.77,36800.0,61.9442,61.9769,61.8951,61.9442,36800.0
2012-01-17 11:50:00,75.76,75.78,75.67,75.69,56000.0,61.936,61.9523,61.8624,61.8788,56000.0
2012-01-17 12:00:00,75.69,75.72,75.65,75.71,39300.0,61.8788,61.9033,61.8461,61.8951,39300.0
2012-01-17 12:10:00,75.71,75.78,75.68,75.73,44900.0,61.8951,61.9523,61.8706,61.9115,44900.0
2012-01-17 12:20:00,75.72,75.77,75.69,75.71,35700.0,61.9033,61.9442,61.8788,61.8951,35700.0
2012-01-17 12:30:00,75.72,75.73,75.46,75.53,95800.0,61.9033,61.9115,61.6907,61.7479,95800.0
2012-01-17 12:40:00,75.52,75.58,75.5,75.53,56400.0,61.7398,61.7888,61.7234,61.7479,56400.0
2012-01-17 12:50:00,75.53,75.62,75.51,75.6,58900.0,61.7479,61.8215,61.7316,61.8052,58900.0
2012-01-17 13:00:00,75.6,75.77,75.6,75.75,48200.0,61.8052,61.9442,61.8052,61.9278,48200.0
2012-01-17 13:10:00,75.75,75.79,75.7,75.7,83500.0,61.9278,61.9605,61.8869,61.8869,83500.0
2012-01-17 13:20:00,75.7,75.78,75.69,75.75,78500.0,61.8869,61.9523,61.8788,61.9278,78500.0
2012-01-17 13:30:00,75.75,75.76,75.7,75.73,62200.0,61.9278,61.936,61.8869,61.9115,62200.0
2012-01-17 13:40:00,75.73,75.74,75.68,75.72,28300.0,61.9115,61.9196,61.8706,61.9033,28300.0
2012-01-17 13:50:00,75.72,75.78,75.67,75.68,41300.0,61.9033,61.9523,61.8624,61.8706,41300.0
2012-01-17 14:00:00,75.67,75.67,75.58,75.59,34500.0,61.8624,61.8624,61.7888,61.797,34500.0
2012-01-17 14:10:00,75.59,75.65,75.53,75.58,63200.0,61.797,61.8461,61.7479,61.7888,63200.0
2012-01-17 14:20:00,75.59,75.65,75.54,75.58,63500.0,61.797,61.8461,61.7561,61.7888,63500.0
2012-01-17 14:30:00,75.6,75.63,75.49,75.5,51000.0,61.8052,61.8297,61.7152,61.7234,51000.0
2012-01-17 14:40:00,75.49,75.56,75.45,75.46,38500.0,61.7152,61.7725,61.6825,61.6907,38500.0
2012-01-17 14:50:00,75.47,75.48,75.38,75.4,65000.0,61.6989,61.7071,61.6253,61.6417,65000.0
2012-01-17 15:00:00,75.39,75.44,75.23,75.23,103700.0,61.6335,61.6744,61.5027,61.5027,103700.0
2012-01-17 15:10:00,75.24,75.25,75.14,75.15,83300.0,61.5109,61.519,61.4291,61.4373,83300.0
2012-01-17 15:20:00,75.14,75.35,75.14,75.31,63500.0,61.4291,61.6008,61.4291,61.5681,63500.0
2012-01-17 15:30:00,75.32,75.34,75.24,75.29,91200.0,61.5763,61.5926,61.5109,61.5517,91200.0
2012-01-17 15:40:00,75.3,75.36,75.23,75.34,217900.0,61.5599,61.609,61.5027,61.5926,217900.0
2012-01-17 15:50:00,75.33,75.38,75.2,75.26,255700.0,61.5844,61.6253,61.4782,61.5272,255700.0
2012-01-18 09:30:00,74.95,75.14,74.77,74.94,112800.0,61.2738,61.4291,61.1266,61.2656,112800.0
2012-01-18 09:40:00,74.94,75.06,74.85,74.99,122700.0,61.2656,61.3637,61.192,61.3065,122700.0
2012-01-18 09:50:00,74.99,75.11,74.96,75.03,102400.0,61.3065,61.4046,61.282,61.3392,102400.0
2012-01-18 10:00:00,75.05,75.11,74.96,75.06,184500.0,61.3555,61.4046,61.282,61.3637,184500.0
2012-01-18 10:10:00,75.06,75.2,75.04,75.2,96300.0,61.3637,61.4782,61.3474,61.4782,96300.0
2012-01-18 10:20:00,75.19,75.21,75.06,75.13,97100.0,61.47,61.4863,61.3637,61.4209,97100.0
2012-01-18 10:30:00,75.13,75.21,75.06,75.19,90900.0,61.4209,61.4863,61.3637,61.47,90900.0
2012-01-18 10:40:00,75.19,75.21,75.07,75.07,54100.0,61.47,61.4863,61.3719,61.3719,54100.0
2012-01-18 10:50:00,75.09,75.25,75.09,75.12,59700.0,61.3882,61.519,61.3882,61.4128,59700.0
2012-01-18 11:00:00,75.14,75.31,75.14,75.3,86100.0,61.4291,61.5681,61.4291,61.5599,86100.0
2012-01-18 11:10:00,75.29,75.45,75.28,75.33,90100.0,61.5517,61.6825,61.5436,61.5844,90100.0
2012-01-18 11:20:00,75.34,75.37,75.27,75.35,84600.0,61.5926,61.6171,61.5354,61.6008,84600.0
2012-01-18 11:30:00,75.34,75.38,75.16,75.21,61400.0,61.5926,61.6253,61.4455,61.4863,61400.0
2012-01-18 11:40:00,75.22,75.29,75.15,75.15,28700.0,61.4945,61.5517,61.4373,61.4373,28700.0
2012-01-18 11:50:00,75.17,75.18,75.06,75.15,49000.0,61.4536,61.4618,61.3637,61.4373,49000.0
2012-01-18 12:00:00,75.15,75.24,75.14,75.2,49700.0,61.4373,61.5109,61.4291,61.4782,49700.0
2012-01-18 12:10:00,75.2,75.33,75.2,75.27,71800.0,61.4782,61.5844,61.4782,61.5354,71800.0
2012-01-18 12:20:00,75.27,75.44,75.27,75.4,31800.0,61.5354,61.6744,61.5354,61.6417,31800.0
2012-01-18 12:30:00,75.41,75.41,75.32,75.33,40300.0,61.6498,61.6498,61.5763,61.5844,40300.0
2012-01-18 12:40:00,75.34,75.44,75.33,75.38,41500.0,61.5926,61.6744,61.5844,61.6253,41500.0
2012-01-18 12:50:00,75.39,75.4,75.09,75.09,130300.0,61.6335,61.6417,61.3882,61.3882,130300.0
2012-01-18 13:00:00,75.1,75.12,75.0,75.0,92900.0,61.3964,61.4128,61.3147,61.3147,92900.0
2012-01-18 13:10:00,75.0,75.08,75.0,75.05,54800.0,61.3147,61.3801,61.3147,61.3555,54800.0
2012-01-18 13:20:00,75.06,75.14,75.06,75.1,89400.0,61.3637,61.4291,61.3637,61.3964,89400.0
2012-01-18 13:30:00,75.1,75.19,75.08,75.1,75000.0,61.3964,61.47,61.3801,61.3964,75000.0
2012-01-18 13:40:00,75.09,75.2,75.05,75.11,58000.0,61.3882,61.4782,61.3555,61.4046,58000.0
2012-01-18 13:50:00,75.11,75.11,74.89,74.89,67600.0,61.4046,61.4046,61.2247,61.2247,67600.0
2012-01-18 14:00:00,74.9,75.09,74.9,75.09,57700.0,61.2329,61.3882,61.2329,61.3882,57700.0
2012-01-18 14:10:00,75.08,75.08,74.99,74.99,77300.0,61.3801,61.3801,61.3065,61.3065,77300.0
2012-01-18 14:20:00,75.0,75.06,74.93,75.06,117900.0,61.3147,61.3637,61.2574,61.3637,117900.0
2012-01-18 14:30:00,75.05,75.06,74.96,74.97,79600.0,61.3555,61.3637,61.282,61.2901,79600.0
2012-01-18 14:40:00,74.96,75.0,74.94,74.95,54600.0,61.282,61.3147,61.2656,61.2738,54600.0
2012-01-18 14:50:00,74.94,74.95,74.83,74.88,90800.0,61.2656,61.2738,61.1757,61.2166,90800.0
2012-01-18 15:00:00,74.88,74.99,74.87,74.99,100700.0,61.2166,61.3065,61.2084,61.3065,100700.0
2012-01-18 15:10:00,74.99,75.07,74.96,74.98,133500.0,61.3065,61.3719,61.282,61.2983,133500.0
2012-01-18 15:20:00,74.99,75.05,74.95,74.96,115100.0,61.3065,61.3555,61.2738,61.282,115100.0
2012-01-18 15:30:00,74.97,75.01,74.85,74.88,190400.0,61.2901,61.3228,61.192,61.2166,190400.0
2012-01-18 15:40:00,74.88,75.03,74.87,75.01,221200.0,61.2166,61.3392,61.2084,61.3228,221200.0
2012-01-18 15:50:00,75.02,75.08,74.99,75.04,329000.0,61.331,61.3801,61.3065,61.3474,329000.0
2012-01-19 09:30:00,75.27,75.45,75.21,75.43,169900.0,61.5354,61.6825,61.4863,61.6662,169900.0
2012-01-19 09:40:00,75.43,75.45,75.12,75.18,92400.0,61.6662,61.6825,61.4128,61.4618,92400.0
2012-01-19 09:50:00,75.17,75.27,75.1,75.2,103000.0,61.4536,61.5354,61.3964,61.4782,103000.0
2012-01-19 10:00:00,75.18,75.39,75.1,75.39,149200.0,61.4618,61.6335,61.3964,61.6335,149200.0
2012-01-19 10:10:00,75.39,75.62,75.33,75.53,176800.0,61.6335,61.8215,61.5844,61.7479,176800.0
2012-01-19 10:20:00,75.52,75.65,75.42,75.57,150300.0,61.7398,61.8461,61.658,61.7806,150300.0
2012-01-19 10:30:00,75.58,75.73,75.54,75.66,151000.0,61.7888,61.9115,61.7561,61.8542,151000.0
2012-01-19 10:40:00,75.66,75.76,75.66,75.75,72800.0,61.8542,61.936,61.8542,61.9278,72800.0
2012-01-19 10:50:00,75.75,75.77,75.66,75.73,105700.0,61.9278,61.9442,61.8542,61.9115,105700.0
2012-01-19 11:00:00,75.74,75.83,75.74,75.75,91400.0,61.9196,61.9932,61.9196,61.9278,91400.0
2012-01-19 11:10:00,75.75,75.79,75.68,75.71,96900.0,61.9278,61.9605,61.8706,61.8951,96900.0
2012-01-19 11:20:00,75.7,75.8,75.7,75.73,77600.0,61.8869,61.9687,61.8869,61.9115,77600.0
2012-01-19 11:30:00,75.72,75.79,75.68,75.69,81700.0,61.9033,61.9605,61.8706,61.8788,81700.0
2012-01-19 11:40:00,75.69,75.72,75.61,75.69,62800.0,61.8788,61.9033,61.8133,61.8788,62800.0
2012-01-19 11:50:00,75.68,75.76,75.68,75.71,86600.0,61.8706,61.936,61.8706,61.8951,86600.0
2012-01-19 12:00:00,75.7,75.76,75.7,75.71,53100.0,61.8869,61.936,61.8869,61.8951,53100.0
2012-01-19 12:10:00,75.71,75.75,75.68,75.69,70500.0,61.8951,61.9278,61.8706,61.8788,70500.0
2012-01-19 12:20:00,75.68,75.72,75.63,75.67,84500.0,61.8706,61.9033,61.8297,61.8624,84500.0
2012-01-19 12:30:00,75.66,75.74,75.66,75.73,37900.0,61.8542,61.9196,61.8542,61.9115,37900.0
2012-01-19 12:40:00,75.72,75.76,75.69,75.76,72200.0,61.9033,61.936,61.8788,61.936,72200.0
2012-01-19 12:50:00,75.76,75.86,75.74,75.78,93500.0,61.936,62.0177,61.9196,61.9523,93500.0
2012-01-19 13:00:00,75.78,75.92,75.78,75.85,118500.0,61.9523,62.0668,61.9523,62.0096,118500.0
2012-01-19 13:10:00,75.84,75.85,75.78,75.78,46100.0,62.0014,62.0096,61.9523,61.9523,46100.0
2012-01-19 13:20:00,75.77,75.77,75.67,75.7,40400.0,61.9442,61.9442,61.8624,61.8869,40400.0
2012-01-19 13:30:00,75.7,75.72,75.62,75.68,57100.0,61.8869,61.9033,61.8215,61.8706,57100.0
2012-01-19 13:40:00,75.68,75.81,75.67,75.79,56400.0,61.8706,61.9769,61.8624,61.9605,56400.0
2012-01-19 13:50:00,75.78,75.9,75.78,75.8,86500.0,61.9523,62.0504,61.9523,61.9687,86500.0
2012-01-19 14:00:00,75.8,75.88,75.8,75.87,69200.0,61.9687,62.0341,61.9687,62.0259,69200.0
2012-01-19 14:10:00,75.87,75.92,75.87,75.89,37000.0,62.0259,62.0668,62.0259,62.0423,37000.0
2012-01-19 14:20:00,75.89,75.92,75.86,75.87,49400.0,62.0423,62.0668,62.0177,62.0259,49400.0
2012-01-19 14:30:00,75.87,75.9,75.71,75.76,136000.0,62.0259,62.0504,61.8951,61.936,136000.0
2012-01-19 14:40:00,75.76,75.78,75.58,75.61,87300.0,61.936,61.9523,61.7888,61.8133,87300.0
2012-01-19 14:50:00,75.61,75.69,75.55,75.66,77300.0,61.8133,61.8788,61.7643,61.8542,77300.0
2012-01-19 15:00:00,75.66,75.7,75.57,75.66,107700.0,61.8542,61.8869,61.7806,61.8542,107700.0
2012-01-19 15:10:00,75.65,75.67,75.59,75.66,133200.0,61.8461,61.8624,61.797,61.8542,133200.0
2012-01-19 15:20:00,75.65,75.8,75.63,75.79,81700.0,61.8461,61.9687,61.8297,61.9605,81700.0
2012-01-19 15:30:00,75.79,75.83,75.7,75.7,141800.0,61.9605,61.9932,61.8869,61.8869,141800.0
2012-01-19 15:40:00,75.7,75.71,75.51,75.51,253000.0,61.8869,61.8951,61.7316,61.7316,253000.0
2012-01-19 15:50:00,75.52,75.62,75.43,75.57,679400.0,61.7398,61.8215,61.6662,61.7806,679400.0
2012-01-20 09:30:00,75.68,75.73,75.14,75.16,616200.0,61.8706,61.9115,61.4291,61.4455,616200.0
2012-01-20 09:40:00,75.16,75.47,75.15,75.43,105600.0,61.4455,61.6989,61.4373,61.6662,105600.0
2012-01-20 09:50:00,75.42,75.65,75.42,75.63,170700.0,61.658,61.8461,61.658,61.8297,170700.0
2012-01-20 10:00:00,75.63,75.63,75.44,75.6,119900.0,61.8297,61.8297,61.6744,61.8052,119900.0
2012-01-20 10:10:00,75.6,75.84,75.6,75.8,251900.0,61.8052,62.0014,61.8052,61.9687,251900.0
2012-01-20 10:20:00,75.8,75.9,75.77,75.79,125800.0,61.9687,62.0504,61.9442,61.9605,125800.0
2012-01-20 10:30:00,75.8,75.82,75.7,75.72,99100.0,61.9687,61.985,61.8869,61.9033,99100.0
2012-01-20 10:40:00,75.72,75.77,75.64,75.69,54200.0,61.9033,61.9442,61.8379,61.8788,54200.0
2012-01-20 10:50:00,75.7,75.7,75.58,75.63,57600.0,61.8869,61.8869,61.7888,61.8297,57600.0
2012-01-20 11:00:00,75.64,75.7,75.43,75.43,122100.0,61.8379,61.8869,61.6662,61.6662,122100.0
2012-01-20 11:10:00,75.44,75.54,75.43,75.46,54100.0,61.6744,61.7561,61.6662,61.6907,54100.0
2012-01-20 11:20:00,75.46,75.51,75.4,75.42,44100.0,61.6907,61.7316,61.6417,61.658,44100.0
2012-01-20 11:30:00,75.42,75.42,75.3,75.34,48400.0,61.658,61.658,61.5599,61.5926,48400.0
2012-01-20 11:40:00,75.33,75.39,75.31,75.38,49400.0,61.5844,61.6335,61.5681,61.6253,49400.0
2012-01-20 11:50:00,75.4,75.49,75.37,75.49,38600.0,61.6417,61.7152,61.6171,61.7152,38600.0
2012-01-20 12:00:00,75.49,75.52,75.32,75.33,61900.0,61.7152,61.7398,61.5763,61.5844,61900.0
2012-01-20 12:10:00,75.33,75.41,75.33,75.39,53300.0,61.5844,61.6498,61.5844,61.6335,53300.0
2012-01-20 12:20:00,75.4,75.41,75.27,75.28,79100.0,61.6417,61.6498,61.5354,61.5436,79100.0
2012-01-20 12:30:00,75.29,75.34,75.21,75.24,60100.0,61.5517,61.5926,61.4863,61.5109,60100.0
2012-01-20 12:40:00,75.26,75.36,75.25,75.33,73200.0,61.5272,61.609,61.519,61.5844,73200.0
2012-01-20 12:50:00,75.34,75.39,75.32,75.39,39700.0,61.5926,61.6335,61.5763,61.6335,39700.0
2012-01-20 13:00:00,75.38,75.43,75.33,75.4,40800.0,61.6253,61.6662,61.5844,61.6417,40800.0
2012-01-20 13:10:00,75.39,75.39,75.29,75.29,64200.0,61.6335,61.6335,61.5517,61.5517,64200.0
2012-01-20 13:20:00,75.29,75.37,75.29,75.35,51800.0,61.5517,61.6171,61.5517,61.6008,51800.0
2012-01-20 13:30:00,75.36,75.4,75.35,75.39,29100.0,61.609,61.6417,61.6008,61.6335,29100.0
2012-01-20 13:40:00,75.38,75.45,75.38,75.4,49800.0,61.6253,61.6825,61.6253,61.6417,49800.0
2012-01-20 13:50:00,75.39,75.42,75.31,75.33,46600.0,61.6335,61.658,61.5681,61.5844,46600.0
2012-01-20 14:00:00,75.33,75.34,75.3,75.32,67800.0,61.5844,61.5926,61.5599,61.5763,67800.0
2012-01-20 14:10:00,75.32,75.32,75.23,75.28,58500.0,61.5763,61.5763,61.5027,61.5436,58500.0
2012-01-20 14:20:00,75.28,75.34,75.26,75.34,91700.0,61.5436,61.5926,61.5272,61.5926,91700.0
2012-01-20 14:30:00,75.34,75.42,75.34,75.39,96700.0,61.5926,61.658,61.5926,61.6335,96700.0
2012-01-20 14:40:00,75.39,75.42,75.37,75.41,94200.0,61.6335,61.658,61.6171,61.6498,94200.0
2012-01-20 14:50:00,75.41,75.42,75.36,75.4,62000.0,61.6498,61.658,61.609,61.6417,62000.0
2012-01-20 15:00:00,75.39,75.4,75.36,75.39,64600.0,61.6335,61.6417,61.609,61.6335,64600.0
2012-01-20 15:10:00,75.39,75.39,75.28,75.28,77900.0,61.6335,61.6335,61.5436,61.5436,77900.0
2012-01-20 15:20:00,75.29,75.3,75.23,75.25,76300.0,61.5517,61.5599,61.5027,61.519,76300.0
2012-01-20 15:30:00,75.25,75.27,75.14,75.19,188100.0,61.519,61.5354,61.4291,61.47,188100.0
2012-01-20 15:40:00,75.2,75.53,75.19,75.53,265400.0,61.4782,61.7479,61.47,61.7479,265400.0
2012-01-20 15:50:00,75.52,75.55,75.46,75.52,407200.0,61.7398,61.7643,61.6907,61.7398,407200.0
2012-01-23 09:30:00,75.66,75.99,75.43,75.96,199800.0,61.8542,62.124,61.6662,62.0995,199800.0
2012-01-23 09:40:00,75.96,76.23,75.93,76.23,231400.0,62.0995,62.3202,62.075,62.3202,231400.0
2012-01-23 09:50:00,76.22,76.37,76.04,76.15,145400.0,62.312,62.4347,62.1649,62.2548,145400.0
2012-01-23 10:00:00,76.15,76.17,76.01,76.11,104900.0,62.2548,62.2712,62.1404,62.2221,104900.0
2012-01-23 10:10:00,76.11,76.24,76.06,76.06,87900.0,62.2221,62.3284,62.1812,62.1812,87900.0
2012-01-23 10:20:00,76.06,76.09,75.97,76.05,69800.0,62.1812,62.2058,62.1077,62.1731,69800.0
2012-01-23 10:30:00,76.05,76.14,75.98,76.14,54900.0,62.1731,62.2466,62.1158,62.2466,54900.0
2012-01-23 10:40:00,76.14,76.18,75.99,76.07,98600.0,62.2466,62.2793,62.124,62.1894,98600.0
2012-01-23 10:50:00,76.06,76.06,75.85,75.95,165000.0,62.1812,62.1812,62.0096,62.0913,165000.0
2012-01-23 11:00:00,75.95,75.99,75.86,75.86,86500.0,62.0913,62.124,62.0177,62.0177,86500.0
2012-01-23 11:10:00,75.85,75.95,75.81,75.94,103400.0,62.0096,62.0913,61.9769,62.0831,103400.0
2012-01-23 11:20:00,75.94,75.95,75.89,75.94,53500.0,62.0831,62.0913,62.0423,62.0831,53500.0
2012-01-23 11:30:00,75.94,75.97,75.78,75.85,127100.0,62.0831,62.1077,61.9523,62.0096,127100.0
2012-01-23 11:40:00,75.85,75.88,75.61,75.74,104900.0,62.0096,62.0341,61.8133,61.9196,104900.0
2012-01-23 11:50:00,75.74,75.79,75.64,75.65,69100.0,61.9196,61.9605,61.8379,61.8461,69100.0
2012-01-23 12:00:00,75.65,75.65,75.32,75.35,182200.0,61.8461,61.8461,61.5763,61.6008,182200.0
2012-01-23 12:10:00,75.34,75.51,75.34,75.51,84800.0,61.5926,61.7316,61.5926,61.7316,84800.0
2012-01-23 12:20:00,75.51,75.56,75.48,75.55,125000.0,61.7316,61.7725,61.7071,61.7643,125000.0
2012-01-23 12:30:00,75.55,75.59,75.54,75.58,79800.0,61.7643,61.797,61.7561,61.7888,79800.0
2012-01-23 12:40:00,75.58,75.65,75.57,75.63,38900.0,61.7888,61.8461,61.7806,61.8297,38900.0
2012-01-23 12:50:00,75.62,75.65,75.53,75.58,40600.0,61.8215,61.8461,61.7479,61.7888,40600.0
2012-01-23 13:00:00,75.57,75.64,75.57,75.64,38000.0,61.7806,61.8379,61.7806,61.8379,38000.0
2012-01-23 13:10:00,75.63,75.64,75.5,75.5,39200.0,61.8297,61.8379,61.7234,61.7234,39200.0
2012-01-23 13:20:00,75.51,75.6,75.49,75.59,56100.0,61.7316,61.8052,61.7152,61.797,56100.0
2012-01-23 13:30:00,75.59,75.62,75.55,75.57,79000.0,61.797,61.8215,61.7643,61.7806,79000.0
2012-01-23 13:40:00,75.58,75.59,75.48,75.52,81000.0,61.7888,61.797,61.7071,61.7398,81000.0
2012-01-23 13:50:00,75.53,75.56,75.44,75.56,27400.0,61.7479,61.7725,61.6744,61.7725,27400.0
2012-01-23 14:00:00,75.56,75.59,75.53,75.58,39900.0,61.7725,61.797,61.7479,61.7888,39900.0
2012-01-23 14:10:00,75.59,75.61,75.51,75.52,41100.0,61.797,61.8133,61.7316,61.7398,41100.0
2012-01-23 14:20:00,75.52,75.54,75.45,75.48,44200.0,61.7398,61.7561,61.6825,61.7071,44200.0
2012-01-23 14:30:00,75.48,75.52,75.46,75.46,38900.0,61.7071,61.7398,61.6907,61.6907,38900.0
2012-01-23 14:40:00,75.47,75.47,75.33,75.42,81700.0,61.6989,61.6989,61.5844,61.658,81700.0
2012-01-23 14:50:00,75.42,75.54,75.34,75.51,53500.0,61.658,61.7561,61.5926,61.7316,53500.0
2012-01-23 15:00:00,75.52,75.61,75.5,75.59,63100.0,61.7398,61.8133,61.7234,61.797,63100.0
2012-01-23 15:10:00,75.59,75.63,75.58,75.58,55500.0,61.797,61.8297,61.7888,61.7888,55500.0
2012-01-23 15:20:00,75.57,75.63,75.48,75.51,93700.0,61.7806,61.8297,61.7071,61.7316,93700.0
2012-01-23 15:30:00,75.51,75.56,75.48,75.49,93000.0,61.7316,61.7725,61.7071,61.7152,93000.0
2012-01-23 15:40:00,75.49,75.66,75.48,75.66,152500.0,61.7152,61.8542,61.7071,61.8542,152500.0
2012-01-23 15:50:00,75.65,75.67,75.49,75.49,185500.0,61.8461,61.8624,61.7152,61.7152,185500.0
2012-01-24 09:30:00,75.06,75.1,74.6,74.7,285200.0,61.3637,61.3964,60.9876,61.0694,285200.0
2012-01-24 09:40:00,74.7,74.84,74.6,74.83,131500.0,61.0694,61.1839,60.9876,61.1757,131500.0
2012-01-24 09:50:00,74.82,74.89,74.72,74.72,171000.0,61.1675,61.2247,61.0857,61.0857,171000.0
2012-01-24 10:00:00,74.72,75.01,74.65,74.98,237600.0,61.0857,61.3228,61.0285,61.2983,237600.0
2012-01-24 10:10:00,74.98,75.24,74.96,75.08,179300.0,61.2983,61.5109,61.282,61.3801,179300.0
2012-01-24 10:20:00,75.06,75.12,74.92,74.95,193700.0,61.3637,61.4128,61.2493,61.2738,193700.0
2012-01-24 10:30:00,75.01,75.05,74.93,75.01,142000.0,61.3228,61.3555,61.2574,61.3228,142000.0
2012-01-24 10:40:00,75.01,75.21,75.0,75.19,134900.0,61.3228,61.4863,61.3147,61.47,134900.0
2012-01-24 10:50:00,75.19,75.45,75.12,75.3,143400.0,61.47,61.6825,61.4128,61.5599,143400.0
2012-01-24 11:00:00,75.3,75.37,75.22,75.24,94600.0,61.5599,61.6171,61.4945,61.5109,94600.0
2012-01-24 11:10:00,75.24,75.32,75.21,75.26,141000.0,61.5109,61.5763,61.4863,61.5272,141000.0
2012-01-24 11:20:00,75.26,75.42,75.25,75.37,64700.0,61.5272,61.658,61.519,61.6171,64700.0
2012-01-24 11:30:00,75.37,75.4,75.23,75.3,80600.0,61.6171,61.6417,61.5027,61.5599,80600.0
2012-01-24 11:40:00,75.31,75.46,75.31,75.44,52400.0,61.5681,61.6907,61.5681,61.6744,52400.0
2012-01-24 11:50:00,75.45,75.58,75.45,75.52,54700.0,61.6825,61.7888,61.6825,61.7398,54700.0
2012-01-24 12:00:00,75.52,75.58,75.41,75.42,50400.0,61.7398,61.7888,61.6498,61.658,50400.0
2012-01-24 12:10:00,75.42,75.43,75.37,75.4,50500.0,61.658,61.6662,61.6171,61.6417,50500.0
2012-01-24 12:20:00,75.41,75.5,75.39,75.45,42000.0,61.6498,61.7234,61.6335,61.6825,42000.0
2012-01-24 12:30:00,75.44,75.49,75.37,75.42,57800.0,61.6744,61.7152,61.6171,61.658,57800.0
2012-01-24 12:40:00,75.43,75.49,75.43,75.49,39000.0,61.6662,61.7152,61.6662,61.7152,39000.0
2012-01-24 12:50:00,75.49,75.59,75.46,75.55,44700.0,61.7152,61.797,61.6907,61.7643,44700.0
2012-01-24 13:00:00,75.56,75.57,75.5,75.5,63700.0,61.7725,61.7806,61.7234,61.7234,63700.0
2012-01-24 13:10:00,75.5,75.62,75.48,75.49,64300.0,61.7234,61.8215,61.7071,61.7152,64300.0
2012-01-24 13:20:00,75.49,75.49,75.31,75.33,75200.0,61.7152,61.7152,61.5681,61.5844,75200.0
2012-01-24 13:30:00,75.32,75.34,75.17,75.28,69900.0,61.5763,61.5926,61.4536,61.5436,69900.0
2012-01-24 13:40:00,75.28,75.39,75.28,75.38,52600.0,61.5436,61.6335,61.5436,61.6253,52600.0
2012-01-24 13:50:00,75.37,75.41,75.29,75.36,76300.0,61.6171,61.6498,61.5517,61.609,76300.0
2012-01-24 14:00:00,75.36,75.37,75.24,75.31,86600.0,61.609,61.6171,61.5109,61.5681,86600.0
2012-01-24 14:10:00,75.31,75.39,75.3,75.37,48100.0,61.5681,61.6335,61.5599,61.6171,48100.0
2012-01-24 14:20:00,75.37,75.42,75.31,75.35,57700.0,61.6171,61.658,61.5681,61.6008,57700.0
2012-01-24 14:30:00,75.35,75.45,75.34,75.45,35500.0,61.6008,61.6825,61.5926,61.6825,35500.0
2012-01-24 14:40:00,75.45,75.51,75.4,75.41,73800.0,61.6825,61.7316,61.6417,61.6498,73800.0
2012-01-24 14:50:00,75.42,75.42,75.34,75.37,60800.0,61.658,61.658,61.5926,61.6171,60800.0
2012-01-24 15:00:00,75.37,75.37,75.26,75.3,128900.0,61.6171,61.6171,61.5272,61.5599,128900.0
2012-01-24 15:10:00,75.3,75.38,75.28,75.35,142900.0,61.5599,61.6253,61.5436,61.6008,142900.0
2012-01-24 15:20:00,75.36,75.45,75.34,75.44,183500.0,61.609,61.6825,61.5926,61.6744,183500.0
2012-01-24 15:30:00,75.44,75.5,75.41,75.43,211000.0,61.6744,61.7234,61.6498,61.6662,211000.0
2012-01-24 15:40:00,75.42,75.53,75.35,75.53,234300.0,61.658,61.7479,61.6008,61.7479,234300.0
2012-01-24 15:50:00,75.52,75.53,75.36,75.38,429200.0,61.7398,61.7479,61.609,61.6253,429200.0
2012-01-25 09:30:00,73.97,74.3,73.77,74.06,1020900.0,60.4726,60.7424,60.3091,60.5462,1020900.0
2012-01-25 09:40:00,74.06,74.09,73.8,73.94,668400.0,60.5462,60.5707,60.3336,60.4481,668400.0
2012-01-25 09:50:00,73.93,73.94,73.15,73.15,932300.0,60.4399,60.4481,59.8022,59.8022,932300.0
2012-01-25 10:00:00,73.16,73.49,73.0,73.14,881100.0,59.8104,60.0802,59.6796,59.7941,881100.0
2012-01-25 10:10:00,73.15,73.26,73.0,73.19,472900.0,59.8022,59.8922,59.6796,59.8349,472900.0
2012-01-25 10:20:00,73.19,73.4,73.1,73.11,526600.0,59.8349,60.0066,59.7614,59.7695,526600.0
2012-01-25 10:30:00,73.11,73.2,72.85,73.03,539800.0,59.7695,59.8431,59.557,59.7041,539800.0
2012-01-25 10:40:00,73.03,73.13,72.93,73.12,435500.0,59.7041,59.7859,59.6224,59.7777,435500.0
2012-01-25 10:50:00,73.12,73.58,73.09,73.31,331600.0,59.7777,60.1538,59.7532,59.933,331600.0
2012-01-25 11:00:00,73.33,73.43,73.23,73.4,243500.0,59.9494,60.0311,59.8676,60.0066,243500.0
2012-01-25 11:10:00,73.39,73.69,73.38,73.61,452000.0,59.9984,60.2437,59.9903,60.1783,452000.0
2012-01-25 11:20:00,73.61,73.83,73.49,73.81,293300.0,60.1783,60.3581,60.0802,60.3418,293300.0
2012-01-25 11:30:00,73.82,74.23,73.78,74.08,397700.0,60.35,60.6852,60.3173,60.5625,397700.0
2012-01-25 11:40:00,74.08,74.08,73.95,74.03,176600.0,60.5625,60.5625,60.4563,60.5217,176600.0
2012-01-25 11:50:00,74.03,74.21,74.0,74.17,189300.0,60.5217,60.6688,60.4971,60.6361,189300.0
2012-01-25 12:00:00,74.17,74.26,74.12,74.19,291400.0,60.6361,60.7097,60.5952,60.6525,291400.0
2012-01-25 12:10:00,74.19,74.64,74.18,74.64,332200.0,60.6525,61.0203,60.6443,61.0203,332200.0
2012-01-25 12:20:00,74.64,75.09,74.64,74.95,282200.0,61.0203,61.3882,61.0203,61.2738,282200.0
2012-01-25 12:30:00,74.95,75.31,74.81,75.13,276400.0,61.2738,61.5681,61.1593,61.4209,276400.0
2012-01-25 12:40:00,75.12,75.22,75.0,75.15,308500.0,61.4128,61.4945,61.3147,61.4373,308500.0
2012-01-25 12:50:00,75.16,75.43,75.1,75.43,276400.0,61.4455,61.6662,61.3964,61.6662,276400.0
2012-01-25 13:00:00,75.43,75.94,75.42,75.86,527600.0,61.6662,62.0831,61.658,62.0177,527600.0
2012-01-25 13:10:00,75.86,76.19,75.85,76.14,341700.0,62.0177,62.2875,62.0096,62.2466,341700.0
2012-01-25 13:20:00,76.14,76.19,75.92,76.0,277700.0,62.2466,62.2875,62.0668,62.1322,277700.0
2012-01-25 13:30:00,75.99,76.02,75.69,75.74,256800.0,62.124,62.1485,61.8788,61.9196,256800.0
2012-01-25 13:40:00,75.73,75.74,75.47,75.47,173900.0,61.9115,61.9196,61.6989,61.6989,173900.0
2012-01-25 13:50:00,75.45,75.91,75.43,75.91,166800.0,61.6825,62.0586,61.6662,62.0586,166800.0
2012-01-25 14:00:00,75.92,75.92,75.53,75.73,142500.0,62.0668,62.0668,61.7479,61.9115,142500.0
2012-01-25 14:10:00,75.72,75.79,75.53,75.63,106600.0,61.9033,61.9605,61.7479,61.8297,106600.0
2012-01-25 14:20:00,75.63,76.0,75.59,76.0,142800.0,61.8297,62.1322,61.797,62.1322,142800.0
2012-01-25 14:30:00,76.0,76.12,75.86,75.94,168400.0,62.1322,62.2303,62.0177,62.0831,168400.0
2012-01-25 14:40:00,75.92,76.11,75.88,75.92,117700.0,62.0668,62.2221,62.0341,62.0668,117700.0
2012-01-25 14:50:00,75.92,75.99,75.78,75.78,99600.0,62.0668,62.124,61.9523,61.9523,99600.0
2012-01-25 15:00:00,75.78,75.87,75.7,75.75,168500.0,61.9523,62.0259,61.8869,61.9278,168500.0
2012-01-25 15:10:00,75.75,75.85,75.67,75.85,71500.0,61.9278,62.0096,61.8624,62.0096,71500.0
2012-01-25 15:20:00,75.87,76.05,75.87,75.98,164700.0,62.0259,62.1731,62.0259,62.1158,164700.0
2012-01-25 15:30:00,75.98,76.1,75.97,76.02,144600.0,62.1158,62.2139,62.1077,62.1485,144600.0
2012-01-25 15:40:00,76.02,76.04,75.9,76.01,375200.0,62.1485,62.1649,62.0504,62.1404,375200.0
2012-01-25 15:50:00,76.0,76.02,75.79,75.8,434700.0,62.1322,62.1485,61.9605,61.9687,434700.0
2012-01-26 09:30:00,75.84,76.36,75.84,76.07,194900.0,62.0014,62.4265,62.0014,62.1894,194900.0
2012-01-26 09:40:00,76.06,76.21,75.9,75.91,204800.0,62.1812,62.3039,62.0504,62.0586,204800.0
2012-01-26 09:50:00,75.92,76.06,75.68,75.68,183700.0,62.0668,62.1812,61.8706,61.8706,183700.0
2012-01-26 10:00:00,75.68,75.89,75.51,75.64,243100.0,61.8706,62.0423,61.7316,61.8379,243100.0
2012-01-26 10:10:00,75.64,75.71,75.43,75.69,133800.0,61.8379,61.8951,61.6662,61.8788,133800.0
2012-01-26 10:20:00,75.68,75.69,75.52,75.57,133100.0,61.8706,61.8788,61.7398,61.7806,133100.0
2012-01-26 10:30:00,75.57,75.6,75.45,75.5,130600.0,61.7806,61.8052,61.6825,61.7234,130600.0
2012-01-26 10:40:00,75.5,75.57,75.25,75.27,208000.0,61.7234,61.7806,61.519,61.5354,208000.0
2012-01-26 10:50:00,75.26,75.29,75.07,75.08,150100.0,61.5272,61.5517,61.3719,61.3801,150100.0
2012-01-26 11:00:00,75.08,75.35,75.05,75.32,105000.0,61.3801,61.6008,61.3555,61.5763,105000.0
2012-01-26 11:10:00,75.32,75.51,75.32,75.45,121700.0,61.5763,61.7316,61.5763,61.6825,121700.0
2012-01-26 11:20:00,75.46,75.47,75.37,75.47,66700.0,61.6907,61.6989,61.6171,61.6989,66700.0
2012-01-26 11:30:00,75.45,75.63,75.44,75.56,70500.0,61.6825,61.8297,61.6744,61.7725,70500.0
2012-01-26 11:40:00,75.56,75.59,75.49,75.52,59600.0,61.7725,61.797,61.7152,61.7398,59600.0
2012-01-26 11:50:00,75.52,75.61,75.44,75.45,107200.0,61.7398,61.8133,61.6744,61.6825,107200.0
2012-01-26 12:00:00,75.44,75.47,75.35,75.41,59600.0,61.6744,61.6989,61.6008,61.6498,59600.0
2012-01-26 12:10:00,75.42,75.47,75.35,75.42,32000.0,61.658,61.6989,61.6008,61.658,32000.0
2012-01-26 12:20:00,75.43,75.53,75.4,75.49,55700.0,61.6662,61.7479,61.6417,61.7152,55700.0
2012-01-26 12:30:00,75.49,75.5,75.4,75.4,19900.0,61.7152,61.7234,61.6417,61.6417,19900.0
2012-01-26 12:40:00,75.41,75.41,75.33,75.34,26200.0,61.6498,61.6498,61.5844,61.5926,26200.0
2012-01-26 12:50:00,75.33,75.53,75.31,75.53,42600.0,61.5844,61.7479,61.5681,61.7479,42600.0
2012-01-26 13:00:00,75.53,75.56,75.5,75.51,40800.0,61.7479,61.7725,61.7234,61.7316,40800.0
2012-01-26 13:10:00,75.51,75.53,75.43,75.44,37500.0,61.7316,61.7479,61.6662,61.6744,37500.0
2012-01-26 13:20:00,75.44,75.5,75.43,75.44,20900.0,61.6744,61.7234,61.6662,61.6744,20900.0
2012-01-26 13:30:00,75.44,75.47,75.25,75.29,43500.0,61.6744,61.6989,61.519,61.5517,43500.0
2012-01-26 13:40:00,75.28,75.41,75.23,75.41,121400.0,61.5436,61.6498,61.5027,61.6498,121400.0
2012-01-26 13:50:00,75.42,75.51,75.4,75.48,60600.0,61.658,61.7316,61.6417,61.7071,60600.0
2012-01-26 14:00:00,75.47,75.5,75.42,75.5,33800.0,61.6989,61.7234,61.658,61.7234,33800.0
2012-01-26 14:10:00,75.49,75.49,75.28,75.38,85600.0,61.7152,61.7152,61.5436,61.6253,85600.0
2012-01-26 14:20:00,75.36,75.39,75.2,75.34,81200.0,61.609,61.6335,61.4782,61.5926,81200.0
2012-01-26 14:30:00,75.35,75.38,75.24,75.28,46900.0,61.6008,61.6253,61.5109,61.5436,46900.0
2012-01-26 14:40:00,75.29,75.38,75.21,75.34,62100.0,61.5517,61.6253,61.4863,61.5926,62100.0
2012-01-26 14:50:00,75.34,75.35,75.21,75.22,49600.0,61.5926,61.6008,61.4863,61.4945,49600.0
2012-01-26 15:00:00,75.21,75.27,75.12,75.24,95000.0,61.4863,61.5354,61.4128,61.5109,95000.0
2012-01-26 15:10:00,75.24,75.3,75.15,75.25,78300.0,61.5109,61.5599,61.4373,61.519,78300.0
2012-01-26 15:20:00,75.24,75.26,75.0,75.01,111100.0,61.5109,61.5272,61.3147,61.3228,111100.0
2012-01-26 15:30:00,75.02,75.12,75.01,75.11,124600.0,61.331,61.4128,61.3228,61.4046,124600.0
2012-01-26 15:40:00,75.11,75.37,75.1,75.35,161400.0,61.4046,61.6171,61.3964,61.6008,161400.0
2012-01-26 15:50:00,75.35,75.35,75.21,75.31,249800.0,61.6008,61.6008,61.4863,61.5681,249800.0
2012-01-27 09:30:00,74.8,75.23,74.62,75.07,187600.0,61.1512,61.5027,61.004,61.3719,187600.0
2012-01-27 09:40:00,75.05,75.11,74.82,74.92,181600.0,61.3555,61.4046,61.1675,61.2493,181600.0
2012-01-27 09:50:00,74.92,74.96,74.67,74.67,92100.0,61.2493,61.282,61.0449,61.0449,92100.0
2012-01-27 10:00:00,74.67,74.79,74.62,74.75,134400.0,61.0449,61.143,61.004,61.1103,134400.0
2012-01-27 10:10:00,74.74,74.74,74.5,74.68,157000.0,61.1021,61.1021,60.9059,61.053,157000.0
2012-01-27 10:20:00,74.68,74.75,74.58,74.73,114400.0,61.053,61.1103,60.9713,61.0939,114400.0
2012-01-27 10:30:00,74.74,74.83,74.68,74.73,134800.0,61.1021,61.1757,61.053,61.0939,134800.0
2012-01-27 10:40:00,74.72,74.8,74.66,74.79,123200.0,61.0857,61.1512,61.0367,61.143,123200.0
2012-01-27 10:50:00,74.8,74.84,74.69,74.8,112600.0,61.1512,61.1839,61.0612,61.1512,112600.0
2012-01-27 11:00:00,74.8,74.96,74.75,74.95,141200.0,61.1512,61.282,61.1103,61.2738,141200.0
2012-01-27 11:10:00,74.96,75.0,74.88,74.98,66700.0,61.282,61.3147,61.2166,61.2983,66700.0
2012-01-27 11:20:00,74.98,75.18,74.97,75.18,77800.0,61.2983,61.4618,61.2901,61.4618,77800.0
2012-01-27 11:30:00,75.18,75.21,74.98,75.05,123200.0,61.4618,61.4863,61.2983,61.3555,123200.0
2012-01-27 11:40:00,75.04,75.05,74.95,74.96,73900.0,61.3474,61.3555,61.2738,61.282,73900.0
2012-01-27 11:50:00,74.97,75.08,74.91,74.97,101900.0,61.2901,61.3801,61.2411,61.2901,101900.0
2012-01-27 12:00:00,74.98,75.04,74.84,74.87,64500.0,61.2983,61.3474,61.1839,61.2084,64500.0
2012-01-27 12:10:00,74.86,74.86,74.67,74.79,97700.0,61.2002,61.2002,61.0449,61.143,97700.0
2012-01-27 12:20:00,74.78,74.83,74.73,74.73,33300.0,61.1348,61.1757,61.0939,61.0939,33300.0
2012-01-27 12:30:00,74.73,74.73,74.6,74.61,49900.0,61.0939,61.0939,60.9876,60.9958,49900.0
2012-01-27 12:40:00,74.6,74.67,74.56,74.62,52900.0,60.9876,61.0449,60.9549,61.004,52900.0
2012-01-27 12:50:00,74.63,74.63,74.41,74.45,104300.0,61.0122,61.0122,60.8323,60.865,104300.0
2012-01-27 13:00:00,74.44,74.56,74.44,74.55,79500.0,60.8568,60.9549,60.8568,60.9468,79500.0
2012-01-27 13:10:00,74.55,74.56,74.45,74.52,60300.0,60.9468,60.9549,60.865,60.9222,60300.0
2012-01-27 13:20:00,74.54,74.64,74.51,74.61,85400.0,60.9386,61.0203,60.9141,60.9958,85400.0
2012-01-27 13:30:00,74.61,74.75,74.54,74.71,118700.0,60.9958,61.1103,60.9386,61.0776,118700.0
2012-01-27 13:40:00,74.71,74.81,74.7,74.76,87400.0,61.0776,61.1593,61.0694,61.1185,87400.0
2012-01-27 13:50:00,74.75,74.77,74.66,74.7,64900.0,61.1103,61.1266,61.0367,61.0694,64900.0
2012-01-27 14:00:00,74.7,74.76,74.63,74.7,62000.0,61.0694,61.1185,61.0122,61.0694,62000.0
2012-01-27 14:10:00,74.68,74.68,74.59,74.64,91400.0,61.053,61.053,60.9795,61.0203,91400.0
2012-01-27 14:20:00,74.63,74.69,74.61,74.63,92700.0,61.0122,61.0612,60.9958,61.0122,92700.0
2012-01-27 14:30:00,74.64,74.65,74.5,74.6,98700.0,61.0203,61.0285,60.9059,60.9876,98700.0
2012-01-27 14:40:00,74.6,74.62,74.48,74.51,81300.0,60.9876,61.004,60.8895,60.9141,81300.0
2012-01-27 14:50:00,74.52,74.56,74.45,74.49,84400.0,60.9222,60.9549,60.865,60.8977,84400.0
2012-01-27 15:00:00,74.49,74.56,74.46,74.56,111200.0,60.8977,60.9549,60.8732,60.9549,111200.0
2012-01-27 15:10:00,74.57,74.81,74.56,74.81,109900.0,60.9631,61.1593,60.9549,61.1593,109900.0
2012-01-27 15:20:00,74.81,74.89,74.78,74.78,104100.0,61.1593,61.2247,61.1348,61.1348,104100.0
2012-01-27 15:30:00,74.78,74.79,74.68,74.71,100400.0,61.1348,61.143,61.053,61.0776,100400.0
2012-01-27 15:40:00,74.71,74.73,74.63,74.7,172400.0,61.0776,61.0939,61.0122,61.0694,172400.0
2012-01-27 15:50:00,74.69,74.71,74.55,74.59,428800.0,61.0612,61.0776,60.9468,60.9795,428800.0
2012-01-30 09:30:00,73.99,74.12,73.76,73.95,235000.0,60.489,60.5952,60.3009,60.4563,235000.0
2012-01-30 09:40:00,73.93,74.09,73.86,73.95,137100.0,60.4399,60.5707,60.3827,60.4563,137100.0
2012-01-30 09:50:00,73.95,74.03,73.85,74.03,172700.0,60.4563,60.5217,60.3745,60.5217,172700.0
2012-01-30 10:00:00,74.02,74.03,73.8,73.86,180500.0,60.5135,60.5217,60.3336,60.3827,180500.0
2012-01-30 10:10:00,73.85,73.97,73.78,73.92,103100.0,60.3745,60.4726,60.3173,60.4317,103100.0
2012-01-30 10:20:00,73.91,73.97,73.85,73.85,63700.0,60.4236,60.4726,60.3745,60.3745,63700.0
2012-01-30 10:30:00,73.85,73.99,73.83,73.96,62100.0,60.3745,60.489,60.3581,60.4644,62100.0
2012-01-30 10:40:00,73.96,73.99,73.9,73.99,74600.0,60.4644,60.489,60.4154,60.489,74600.0
2012-01-30 10:50:00,73.99,74.0,73.89,73.91,43600.0,60.489,60.4971,60.4072,60.4236,43600.0
2012-01-30 11:00:00,73.93,74.0,73.88,73.89,54300.0,60.4399,60.4971,60.399,60.4072,54300.0
2012-01-30 11:10:00,73.89,73.89,73.77,73.81,97900.0,60.4072,60.4072,60.3091,60.3418,97900.0
2012-01-30 11:20:00,73.81,73.92,73.79,73.83,82600.0,60.3418,60.4317,60.3254,60.3581,82600.0
2012-01-30 11:30:00,73.83,73.85,73.77,73.83,121100.0,60.3581,60.3745,60.3091,60.3581,121100.0
2012-01-30 11:40:00,73.84,73.86,73.78,73.83,62100.0,60.3663,60.3827,60.3173,60.3581,62100.0
2012-01-30 11:50:00,73.83,73.93,73.8,73.93,116100.0,60.3581,60.4399,60.3336,60.4399,116100.0
2012-01-30 12:00:00,73.93,73.97,73.88,73.94,57600.0,60.4399,60.4726,60.399,60.4481,57600.0
2012-01-30 12:10:00,73.94,74.01,73.94,73.98,55800.0,60.4481,60.5053,60.4481,60.4808,55800.0
2012-01-30 12:20:00,73.98,74.02,73.87,73.88,69600.0,60.4808,60.5135,60.3908,60.399,69600.0
2012-01-30 12:30:00,73.88,73.92,73.83,73.84,36800.0,60.399,60.4317,60.3581,60.3663,36800.0
2012-01-30 12:40:00,73.83,73.85,73.77,73.8,33100.0,60.3581,60.3745,60.3091,60.3336,33100.0
2012-01-30 12:50:00,73.81,73.82,73.76,73.78,82800.0,60.3418,60.35,60.3009,60.3173,82800.0
2012-01-30 13:00:00,73.78,73.78,73.7,73.7,38900.0,60.3173,60.3173,60.2519,60.2519,38900.0
2012-01-30 13:10:00,73.7,73.75,73.68,73.72,115000.0,60.2519,60.2927,60.2355,60.2682,115000.0
2012-01-30 13:20:00,73.71,73.86,73.69,73.86,45800.0,60.26,60.3827,60.2437,60.3827,45800.0
2012-01-30 13:30:00,73.86,74.02,73.86,74.02,89300.0,60.3827,60.5135,60.3827,60.5135,89300.0
2012-01-30 13:40:00,74.01,74.17,73.99,74.08,107800.0,60.5053,60.6361,60.489,60.5625,107800.0
2012-01-30 13:50:00,74.08,74.14,74.0,74.07,125800.0,60.5625,60.6116,60.4971,60.5544,125800.0
2012-01-30 14:00:00,74.06,74.09,73.99,74.0,111500.0,60.5462,60.5707,60.489,60.4971,111500.0
2012-01-30 14:10:00,74.0,74.18,74.0,74.16,89100.0,60.4971,60.6443,60.4971,60.6279,89100.0
2012-01-30 14:20:00,74.17,74.29,74.15,74.29,95700.0,60.6361,60.7342,60.6198,60.7342,95700.0
2012-01-30 14:30:00,74.29,74.29,74.23,74.26,57000.0,60.7342,60.7342,60.6852,60.7097,57000.0
2012-01-30 14:40:00,74.26,74.34,74.25,74.26,49900.0,60.7097,60.7751,60.7015,60.7097,49900.0
2012-01-30 14:50:00,74.26,74.3,74.23,74.28,36600.0,60.7097,60.7424,60.6852,60.726,36600.0
2012-01-30 15:00:00,74.28,74.29,74.2,74.22,93100.0,60.726,60.7342,60.6606,60.677,93100.0
2012-01-30 15:10:00,74.22,74.35,74.22,74.33,75000.0,60.677,60.7833,60.677,60.7669,75000.0
2012-01-30 15:20:00,74.33,74.34,74.21,74.27,80100.0,60.7669,60.7751,60.6688,60.7179,80100.0
2012-01-30 15:30:00,74.28,74.31,74.15,74.19,105200.0,60.726,60.7506,60.6198,60.6525,105200.0
2012-01-30 15:40:00,74.19,74.23,74.14,74.2,225900.0,60.6525,60.6852,60.6116,60.6606,225900.0
2012-01-30 15:50:00,74.2,74.23,74.09,74.17,615400.0,60.6606,60.6852,60.5707,60.6361,615400.0
2012-01-31 09:30:00,74.51,74.94,74.51,74.9,174500.0,60.9141,61.2656,60.9141,61.2329,174500.0
2012-01-31 09:40:00,74.92,74.94,74.53,74.79,164300.0,61.2493,61.2656,60.9304,61.143,164300.0
2012-01-31 09:50:00,74.8,75.2,74.74,75.06,127900.0,61.1512,61.4782,61.1021,61.3637,127900.0
2012-01-31 10:00:00,75.06,75.13,74.4,74.42,161800.0,61.3637,61.4209,60.8241,60.8405,161800.0
2012-01-31 10:10:00,74.43,74.7,74.43,74.69,107400.0,60.8487,61.0694,60.8487,61.0612,107400.0
2012-01-31 10:20:00,74.69,74.77,74.6,74.61,32000.0,61.0612,61.1266,60.9876,60.9958,32000.0
2012-01-31 10:30:00,74.62,74.62,74.29,74.32,87500.0,61.004,61.004,60.7342,60.7587,87500.0
2012-01-31 10:40:00,74.3,74.42,74.3,74.42,107500.0,60.7424,60.8405,60.7424,60.8405,107500.0
2012-01-31 10:50:00,74.41,74.44,74.35,74.39,104300.0,60.8323,60.8568,60.7833,60.816,104300.0
2012-01-31 11:00:00,74.4,74.42,74.34,74.35,111900.0,60.8241,60.8405,60.7751,60.7833,111900.0
2012-01-31 11:10:00,74.35,74.45,74.25,74.33,111400.0,60.7833,60.865,60.7015,60.7669,111400.0
2012-01-31 11:20:00,74.33,74.36,74.19,74.19,98100.0,60.7669,60.7914,60.6525,60.6525,98100.0
2012-01-31 11:30:00,74.21,74.25,74.15,74.21,92900.0,60.6688,60.7015,60.6198,60.6688,92900.0
2012-01-31 11:40:00,74.2,74.23,74.12,74.18,75600.0,60.6606,60.6852,60.5952,60.6443,75600.0
2012-01-31 11:50:00,74.19,74.22,73.96,74.12,152900.0,60.6525,60.677,60.4644,60.5952,152900.0
2012-01-31 12:00:00,74.12,74.27,74.12,74.23,113100.0,60.5952,60.7179,60.5952,60.6852,113100.0
2012-01-31 12:10:00,74.23,74.26,74.12,74.2,73700.0,60.6852,60.7097,60.5952,60.6606,73700.0
2012-01-31 12:20:00,74.2,74.28,74.18,74.25,75300.0,60.6606,60.726,60.6443,60.7015,75300.0
2012-01-31 12:30:00,74.24,74.37,74.21,74.32,122900.0,60.6933,60.7996,60.6688,60.7587,122900.0
2012-01-31 12:40:00,74.33,74.39,74.27,74.29,59700.0,60.7669,60.816,60.7179,60.7342,59700.0
2012-01-31 12:50:00,74.28,74.28,74.18,74.21,71800.0,60.726,60.726,60.6443,60.6688,71800.0
2012-01-31 13:00:00,74.22,74.29,74.17,74.2,116500.0,60.677,60.7342,60.6361,60.6606,116500.0
2012-01-31 13:10:00,74.21,74.31,74.21,74.29,23900.0,60.6688,60.7506,60.6688,60.7342,23900.0
2012-01-31 13:20:00,74.29,74.4,74.25,74.31,137600.0,60.7342,60.8241,60.7015,60.7506,137600.0
2012-01-31 13:30:00,74.32,74.35,74.24,74.29,80300.0,60.7587,60.7833,60.6933,60.7342,80300.0
2012-01-31 13:40:00,74.28,74.31,74.24,74.24,39600.0,60.726,60.7506,60.6933,60.6933,39600.0
2012-01-31 13:50:00,74.24,74.26,74.16,74.26,55600.0,60.6933,60.7097,60.6279,60.7097,55600.0
2012-01-31 14:00:00,74.26,74.28,74.21,74.22,108500.0,60.7097,60.726,60.6688,60.677,108500.0
2012-01-31 14:10:00,74.22,74.38,74.22,74.38,52200.0,60.677,60.8078,60.677,60.8078,52200.0
2012-01-31 14:20:00,74.36,74.48,74.36,74.47,70300.0,60.7914,60.8895,60.7914,60.8814,70300.0
2012-01-31 14:30:00,74.46,74.48,74.36,74.38,134500.0,60.8732,60.8895,60.7914,60.8078,134500.0
2012-01-31 14:40:00,74.36,74.38,74.23,74.27,73600.0,60.7914,60.8078,60.6852,60.7179,73600.0
2012-01-31 14:50:00,74.27,74.28,74.2,74.25,106200.0,60.7179,60.726,60.6606,60.7015,106200.0
2012-01-31 15:00:00,74.25,74.33,74.2,74.31,64200.0,60.7015,60.7669,60.6606,60.7506,64200.0
2012-01-31 15:10:00,74.31,74.33,74.18,74.23,124400.0,60.7506,60.7669,60.6443,60.6852,124400.0
2012-01-31 15:20:00,74.22,74.28,74.17,74.28,91500.0,60.677,60.726,60.6361,60.726,91500.0
2012-01-31 15:30:00,74.28,74.29,74.18,74.23,96100.0,60.726,60.7342,60.6443,60.6852,96100.0
2012-01-31 15:40:00,74.23,74.31,74.2,74.25,104600.0,60.6852,60.7506,60.6606,60.7015,104600.0
2012-01-31 15:50:00,74.26,74.34,74.18,74.18,588900.0,60.7097,60.7751,60.6443,60.6443,588900.0
2012-02-01 09:30:00,74.96,75.27,74.96,75.25,244000.0,61.282,61.5354,61.282,61.519,244000.0
2012-02-01 09:40:00,75.26,75.3,75.05,75.23,171700.0,61.5272,61.5599,61.3555,61.5027,171700.0
2012-02-01 09:50:00,75.23,75.23,75.05,75.16,113800.0,61.5027,61.5027,61.3555,61.4455,113800.0
2012-02-01 10:00:00,75.17,75.47,75.08,75.47,168800.0,61.4536,61.6989,61.3801,61.6989,168800.0
2012-02-01 10:10:00,75.48,75.59,75.44,75.56,126200.0,61.7071,61.797,61.6744,61.7725,126200.0
2012-02-01 10:20:00,75.58,75.76,75.56,75.6,147500.0,61.7888,61.936,61.7725,61.8052,147500.0
2012-02-01 10:30:00,75.6,75.62,75.45,75.48,130400.0,61.8052,61.8215,61.6825,61.7071,130400.0
2012-02-01 10:40:00,75.48,75.61,75.43,75.48,103700.0,61.7071,61.8133,61.6662,61.7071,103700.0
2012-02-01 10:50:00,75.49,75.61,75.48,75.6,67200.0,61.7152,61.8133,61.7071,61.8052,67200.0
2012-02-01 11:00:00,75.6,75.67,75.55,75.67,56000.0,61.8052,61.8624,61.7643,61.8624,56000.0
2012-02-01 11:10:00,75.68,75.72,75.57,75.65,68900.0,61.8706,61.9033,61.7806,61.8461,68900.0
2012-02-01 11:20:00,75.66,75.7,75.62,75.62,75700.0,61.8542,61.8869,61.8215,61.8215,75700.0
2012-02-01 11:30:00,75.63,75.75,75.63,75.73,73100.0,61.8297,61.9278,61.8297,61.9115,73100.0
2012-02-01 11:40:00,75.74,75.79,75.64,75.74,98800.0,61.9196,61.9605,61.8379,61.9196,98800.0
2012-02-01 11:50:00,75.74,75.8,75.71,75.72,71500.0,61.9196,61.9687,61.8951,61.9033,71500.0
2012-02-01 12:00:00,75.72,75.79,75.72,75.79,38800.0,61.9033,61.9605,61.9033,61.9605,38800.0
2012-02-01 12:10:00,75.79,75.89,75.77,75.8,75700.0,61.9605,62.0423,61.9442,61.9687,75700.0
2012-02-01 12:20:00,75.8,75.83,75.72,75.79,69700.0,61.9687,61.9932,61.9033,61.9605,69700.0
2012-02-01 12:30:00,75.79,75.81,75.74,75.78,39600.0,61.9605,61.9769,61.9196,61.9523,39600.0
2012-02-01 12:40:00,75.77,75.8,75.58,75.58,111900.0,61.9442,61.9687,61.7888,61.7888,111900.0
2012-02-01 12:50:00,75.59,75.71,75.57,75.66,40000.0,61.797,61.8951,61.7806,61.8542,40000.0
2012-02-01 13:00:00,75.67,75.74,75.63,75.63,46600.0,61.8624,61.9196,61.8297,61.8297,46600.0
2012-02-01 13:10:00,75.64,75.79,75.62,75.78,48300.0,61.8379,61.9605,61.8215,61.9523,48300.0
2012-02-01 13:20:00,75.78,75.86,75.72,75.75,49100.0,61.9523,62.0177,61.9033,61.9278,49100.0
2012-02-01 13:30:00,75.74,75.81,75.7,75.8,60100.0,61.9196,61.9769,61.8869,61.9687,60100.0
2012-02-01 13:40:00,75.8,75.84,75.66,75.71,56100.0,61.9687,62.0014,61.8542,61.8951,56100.0
2012-02-01 13:50:00,75.71,75.72,75.58,75.6,113000.0,61.8951,61.9033,61.7888,61.8052,113000.0
2012-02-01 14:00:00,75.6,75.66,75.59,75.61,70300.0,61.8052,61.8542,61.797,61.8133,70300.0
2012-02-01 14:10:00,75.61,75.75,75.61,75.75,46200.0,61.8133,61.9278,61.8133,61.9278,46200.0
2012-02-01 14:20:00,75.75,75.8,75.71,75.75,33900.0,61.9278,61.9687,61.8951,61.9278,33900.0
2012-02-01 14:30:00,75.75,75.77,75.68,75.7,36700.0,61.9278,61.9442,61.8706,61.8869,36700.0
2012-02-01 14:40:00,75.7,75.71,75.55,75.56,68400.0,61.8869,61.8951,61.7643,61.7725,68400.0
2012-02-01 14:50:00,75.57,75.67,75.49,75.53,153100.0,61.7806,61.8624,61.7152,61.7479,153100.0
2012-02-01 15:00:00,75.54,75.67,75.53,75.64,74400.0,61.7561,61.8624,61.7479,61.8379,74400.0
2012-02-01 15:10:00,75.65,75.71,75.49,75.62,99500.0,61.8461,61.8951,61.7152,61.8215,99500.0
2012-02-01 15:20:00,75.62,75.65,75.5,75.52,67700.0,61.8215,61.8461,61.7234,61.7398,67700.0
2012-02-01 15:30:00,75.52,75.53,75.46,75.51,104300.0,61.7398,61.7479,61.6907,61.7316,104300.0
2012-02-01 15:40:00,75.51,75.56,75.38,75.4,131000.0,61.7316,61.7725,61.6253,61.6417,131000.0
2012-02-01 15:50:00,75.39,75.47,75.29,75.37,301800.0,61.6335,61.6989,61.5517,61.6171,301800.0
2012-02-02 09:30:00,75.2,75.33,74.88,74.89,155100.0,61.4782,61.5844,61.2166,61.2247,155100.0
2012-02-02 09:40:00,74.89,74.89,74.59,74.76,136400.0,61.2247,61.2247,60.9795,61.1185,136400.0
2012-02-02 09:50:00,74.76,74.92,74.5,74.86,146500.0,61.1185,61.2493,60.9059,61.2002,146500.0
2012-02-02 10:00:00,74.87,75.0,74.87,74.98,74700.0,61.2084,61.3147,61.2084,61.2983,74700.0
2012-02-02 10:10:00,74.98,75.03,74.89,74.92,89300.0,61.2983,61.3392,61.2247,61.2493,89300.0
2012-02-02 10:20:00,74.91,75.04,74.9,74.92,139600.0,61.2411,61.3474,61.2329,61.2493,139600.0
2012-02-02 10:30:00,74.92,75.09,74.88,75.07,81000.0,61.2493,61.3882,61.2166,61.3719,81000.0
2012-02-02 10:40:00,75.08,75.19,75.08,75.19,68800.0,61.3801,61.47,61.3801,61.47,68800.0
2012-02-02 10:50:00,75.17,75.23,75.02,75.04,77100.0,61.4536,61.5027,61.331,61.3474,77100.0
2012-02-02 11:00:00,75.04,75.16,75.04,75.09,56900.0,61.3474,61.4455,61.3474,61.3882,56900.0
2012-02-02 11:10:00,75.1,75.2,75.05,75.07,72900.0,61.3964,61.4782,61.3555,61.3719,72900.0
2012-02-02 11:20:00,75.09,75.22,75.08,75.2,35600.0,61.3882,61.4945,61.3801,61.4782,35600.0
2012-02-02 11:30:00,75.19,75.21,74.98,75.03,86300.0,61.47,61.4863,61.2983,61.3392,86300.0
2012-02-02 11:40:00,75.03,75.05,74.99,75.02,57600.0,61.3392,61.3555,61.3065,61.331,57600.0
2012-02-02 11:50:00,75.02,75.14,75.01,75.14,45700.0,61.331,61.4291,61.3228,61.4291,45700.0
2012-02-02 12:00:00,75.14,75.2,75.13,75.19,69000.0,61.4291,61.4782,61.4209,61.47,69000.0
2012-02-02 12:10:00,75.18,75.2,75.06,75.06,105000.0,61.4618,61.4782,61.3637,61.3637,105000.0
2012-02-02 12:20:00,75.06,75.06,75.03,75.04,57100.0,61.3637,61.3637,61.3392,61.3474,57100.0
2012-02-02 12:30:00,75.05,75.05,74.93,74.96,73000.0,61.3555,61.3555,61.2574,61.282,73000.0
2012-02-02 12:40:00,74.96,75.02,74.92,75.0,63000.0,61.282,61.331,61.2493,61.3147,63000.0
2012-02-02 12:50:00,75.0,75.03,74.98,75.02,46600.0,61.3147,61.3392,61.2983,61.331,46600.0
2012-02-02 13:00:00,75.03,75.03,74.94,74.97,36000.0,61.3392,61.3392,61.2656,61.2901,36000.0
2012-02-02 13:10:00,74.98,75.0,74.93,74.95,41600.0,61.2983,61.3147,61.2574,61.2738,41600.0
2012-02-02 13:20:00,74.96,74.97,74.94,74.95,24200.0,61.282,61.2901,61.2656,61.2738,24200.0
2012-02-02 13:30:00,74.94,74.97,74.9,74.93,32700.0,61.2656,61.2901,61.2329,61.2574,32700.0
2012-02-02 13:40:00,74.92,74.99,74.92,74.97,34600.0,61.2493,61.3065,61.2493,61.2901,34600.0
2012-02-02 13:50:00,74.98,75.03,74.96,75.01,46400.0,61.2983,61.3392,61.282,61.3228,46400.0
2012-02-02 14:00:00,75.01,75.05,75.0,75.03,59700.0,61.3228,61.3555,61.3147,61.3392,59700.0
2012-02-02 14:10:00,75.03,75.07,74.99,75.0,54800.0,61.3392,61.3719,61.3065,61.3147,54800.0
2012-02-02 14:20:00,75.0,75.02,74.96,75.01,44600.0,61.3147,61.331,61.282,61.3228,44600.0
2012-02-02 14:30:00,75.01,75.06,75.0,75.02,64500.0,61.3228,61.3637,61.3147,61.331,64500.0
2012-02-02 14:40:00,75.02,75.11,75.02,75.09,168700.0,61.331,61.4046,61.331,61.3882,168700.0
2012-02-02 14:50:00,75.1,75.24,75.06,75.24,90400.0,61.3964,61.5109,61.3637,61.5109,90400.0
2012-02-02 15:00:00,75.23,75.25,75.15,75.15,62100.0,61.5027,61.519,61.4373,61.4373,62100.0
2012-02-02 15:10:00,75.15,75.25,75.11,75.24,64100.0,61.4373,61.519,61.4046,61.5109,64100.0
2012-02-02 15:20:00,75.23,75.26,75.21,75.21,65400.0,61.5027,61.5272,61.4863,61.4863,65400.0
2012-02-02 15:30:00,75.21,75.25,75.12,75.24,80400.0,61.4863,61.519,61.4128,61.5109,80400.0
2012-02-02 15:40:00,75.24,75.32,75.24,75.28,166600.0,61.5109,61.5763,61.5109,61.5436,166600.0
2012-02-02 15:50:00,75.28,75.3,75.23,75.24,323300.0,61.5436,61.5599,61.5027,61.5109,323300.0
2012-02-03 09:30:00,76.11,76.25,75.86,76.11,247700.0,62.2221,62.3366,62.0177,62.2221,247700.0
2012-02-03 09:40:00,76.12,76.5,76.11,76.46,225900.0,62.2303,62.541,62.2221,62.5082,225900.0
2012-02-03 09:50:00,76.45,76.47,76.35,76.35,140500.0,62.5001,62.5164,62.4183,62.4183,140500.0
2012-02-03 10:00:00,76.36,76.63,76.35,76.63,142100.0,62.4265,62.6472,62.4183,62.6472,142100.0
2012-02-03 10:10:00,76.62,76.74,76.6,76.67,113700.0,62.6391,62.7372,62.6227,62.6799,113700.0
2012-02-03 10:20:00,76.67,76.73,76.29,76.31,123800.0,62.6799,62.729,62.3693,62.3856,123800.0
2012-02-03 10:30:00,76.32,76.48,76.28,76.46,86700.0,62.3938,62.5246,62.3611,62.5082,86700.0
2012-02-03 10:40:00,76.46,76.55,76.38,76.41,138900.0,62.5082,62.5818,62.4428,62.4674,138900.0
2012-02-03 10:50:00,76.41,76.56,76.38,76.53,61500.0,62.4674,62.59,62.4428,62.5655,61500.0
2012-02-03 11:00:00,76.54,76.55,76.32,76.37,54300.0,62.5737,62.5818,62.3938,62.4347,54300.0
2012-02-03 11:10:00,76.37,76.48,76.37,76.43,38300.0,62.4347,62.5246,62.4347,62.4837,38300.0
2012-02-03 11:20:00,76.43,76.57,76.43,76.54,74900.0,62.4837,62.5982,62.4837,62.5737,74900.0
2012-02-03 11:30:00,76.54,76.58,76.48,76.53,37500.0,62.5737,62.6064,62.5246,62.5655,37500.0
2012-02-03 11:40:00,76.54,76.63,76.54,76.61,31000.0,62.5737,62.6472,62.5737,62.6309,31000.0
2012-02-03 11:50:00,76.63,76.68,76.58,76.59,66800.0,62.6472,62.6881,62.6064,62.6145,66800.0
2012-02-03 12:00:00,76.59,76.63,76.57,76.61,46300.0,62.6145,62.6472,62.5982,62.6309,46300.0
2012-02-03 12:10:00,76.61,76.63,76.53,76.54,37500.0,62.6309,62.6472,62.5655,62.5737,37500.0
2012-02-03 12:20:00,76.52,76.62,76.5,76.57,47000.0,62.5573,62.6391,62.541,62.5982,47000.0
2012-02-03 12:30:00,76.57,76.58,76.44,76.47,52800.0,62.5982,62.6064,62.4919,62.5164,52800.0
2012-02-03 12:40:00,76.47,76.55,76.43,76.51,44800.0,62.5164,62.5818,62.4837,62.5491,44800.0
2012-02-03 12:50:00,76.5,76.54,76.44,76.45,32000.0,62.541,62.5737,62.4919,62.5001,32000.0
2012-02-03 13:00:00,76.45,76.49,76.38,76.43,60700.0,62.5001,62.5328,62.4428,62.4837,60700.0
2012-02-03 13:10:00,76.42,76.43,76.33,76.33,31200.0,62.4755,62.4837,62.402,62.402,31200.0
2012-02-03 13:20:00,76.33,76.43,76.33,76.42,27400.0,62.402,62.4837,62.402,62.4755,27400.0
2012-02-03 13:30:00,76.41,76.41,76.33,76.35,42300.0,62.4674,62.4674,62.402,62.4183,42300.0
2012-02-03 13:40:00,76.35,76.4,76.34,76.4,32100.0,62.4183,62.4592,62.4101,62.4592,32100.0
2012-02-03 13:50:00,76.39,76.45,76.35,76.45,99800.0,62.451,62.5001,62.4183,62.5001,99800.0
2012-02-03 14:00:00,76.44,76.5,76.42,76.5,48700.0,62.4919,62.541,62.4755,62.541,48700.0
2012-02-03 14:10:00,76.49,76.62,76.48,76.59,69100.0,62.5328,62.6391,62.5246,62.6145,69100.0
2012-02-03 14:20:00,76.59,76.65,76.55,76.62,99500.0,62.6145,62.6636,62.5818,62.6391,99500.0
2012-02-03 14:30:00,76.62,76.65,76.57,76.59,124800.0,62.6391,62.6636,62.5982,62.6145,124800.0
2012-02-03 14:40:00,76.59,76.61,76.51,76.58,38600.0,62.6145,62.6309,62.5491,62.6064,38600.0
2012-02-03 14:50:00,76.6,76.6,76.48,76.48,38200.0,62.6227,62.6227,62.5246,62.5246,38200.0
2012-02-03 15:00:00,76.48,76.49,76.42,76.45,35900.0,62.5246,62.5328,62.4755,62.5001,35900.0
2012-02-03 15:10:00,76.44,76.45,76.4,76.42,33100.0,62.4919,62.5001,62.4592,62.4755,33100.0
2012-02-03 15:20:00,76.42,76.42,76.35,76.4,44900.0,62.4755,62.4755,62.4183,62.4592,44900.0
2012-02-03 15:30:00,76.4,76.41,76.24,76.3,79000.0,62.4592,62.4674,62.3284,62.3774,79000.0
2012-02-03 15:40:00,76.3,76.37,76.25,76.31,100500.0,62.3774,62.4347,62.3366,62.3856,100500.0
2012-02-03 15:50:00,76.32,76.39,76.29,76.3,303500.0,62.3938,62.451,62.3693,62.3774,303500.0
2012-02-06 09:30:00,75.26,75.5,75.16,75.45,365600.0,61.5272,61.7234,61.4455,61.6825,365600.0
2012-02-06 09:40:00,75.44,75.5,75.26,75.49,143100.0,61.6744,61.7234,61.5272,61.7152,143100.0
2012-02-06 09:50:00,75.49,75.55,75.34,75.4,132400.0,61.7152,61.7643,61.5926,61.6417,132400.0
2012-02-06 10:00:00,75.41,75.52,75.39,75.44,121500.0,61.6498,61.7398,61.6335,61.6744,121500.0
2012-02-06 10:10:00,75.45,75.51,75.4,75.4,97500.0,61.6825,61.7316,61.6417,61.6417,97500.0
2012-02-06 10:20:00,75.41,75.46,75.35,75.35,129400.0,61.6498,61.6907,61.6008,61.6008,129400.0
2012-02-06 10:30:00,75.36,75.44,75.35,75.39,79700.0,61.609,61.6744,61.6008,61.6335,79700.0
2012-02-06 10:40:00,75.38,75.4,75.35,75.36,72100.0,61.6253,61.6417,61.6008,61.609,72100.0
2012-02-06 10:50:00,75.35,75.4,75.32,75.35,70100.0,61.6008,61.6417,61.5763,61.6008,70100.0
2012-02-06 11:00:00,75.36,75.41,75.3,75.4,128900.0,61.609,61.6498,61.5599,61.6417,128900.0
2012-02-06 11:10:00,75.4,75.42,75.35,75.42,104000.0,61.6417,61.658,61.6008,61.658,104000.0
2012-02-06 11:20:00,75.42,75.42,75.36,75.41,65000.0,61.658,61.658,61.609,61.6498,65000.0
2012-02-06 11:30:00,75.41,75.43,75.31,75.32,86600.0,61.6498,61.6662,61.5681,61.5763,86600.0
2012-02-06 11:40:00,75.31,75.41,75.3,75.39,125500.0,61.5681,61.6498,61.5599,61.6335,125500.0
2012-02-06 11:50:00,75.4,75.48,75.36,75.48,91700.0,61.6417,61.7071,61.609,61.7071,91700.0
2012-02-06 12:00:00,75.49,75.5,75.35,75.38,59100.0,61.7152,61.7234,61.6008,61.6253,59100.0
2012-02-06 12:10:00,75.38,75.44,75.33,75.36,45400.0,61.6253,61.6744,61.5844,61.609,45400.0
2012-02-06 12:20:00,75.37,75.39,75.35,75.36,38300.0,61.6171,61.6335,61.6008,61.609,38300.0
2012-02-06 12:30:00,75.36,75.4,75.35,75.39,64900.0,61.609,61.6417,61.6008,61.6335,64900.0
2012-02-06 12:40:00,75.39,75.39,75.33,75.36,29400.0,61.6335,61.6335,61.5844,61.609,29400.0
2012-02-06 12:50:00,75.36,75.4,75.35,75.39,39700.0,61.609,61.6417,61.6008,61.6335,39700.0
2012-02-06 13:00:00,75.39,75.39,75.34,75.36,27600.0,61.6335,61.6335,61.5926,61.609,27600.0
2012-02-06 13:10:00,75.37,75.4,75.33,75.37,48400.0,61.6171,61.6417,61.5844,61.6171,48400.0
2012-02-06 13:20:00,75.39,75.39,75.35,75.36,27700.0,61.6335,61.6335,61.6008,61.609,27700.0
2012-02-06 13:30:00,75.36,75.41,75.34,75.34,58900.0,61.609,61.6498,61.5926,61.5926,58900.0
2012-02-06 13:40:00,75.34,75.37,75.32,75.32,35000.0,61.5926,61.6171,61.5763,61.5763,35000.0
2012-02-06 13:50:00,75.32,75.35,75.27,75.3,74200.0,61.5763,61.6008,61.5354,61.5599,74200.0
2012-02-06 14:00:00,75.3,75.36,75.29,75.35,42000.0,61.5599,61.609,61.5517,61.6008,42000.0
2012-02-06 14:10:00,75.35,75.37,75.3,75.35,48900.0,61.6008,61.6171,61.5599,61.6008,48900.0
2012-02-06 14:20:00,75.34,75.39,75.3,75.32,98500.0,61.5926,61.6335,61.5599,61.5763,98500.0
2012-02-06 14:30:00,75.32,75.33,75.26,75.3,47000.0,61.5763,61.5844,61.5272,61.5599,47000.0
2012-02-06 14:40:00,75.28,75.31,75.2,75.3,93600.0,61.5436,61.5681,61.4782,61.5599,93600.0
2012-02-06 14:50:00,75.29,75.3,75.2,75.2,76500.0,61.5517,61.5599,61.4782,61.4782,76500.0
2012-02-06 15:00:00,75.21,75.27,75.2,75.22,83200.0,61.4863,61.5354,61.4782,61.4945,83200.0
2012-02-06 15:10:00,75.21,75.34,75.21,75.33,172800.0,61.4863,61.5926,61.4863,61.5844,172800.0
2012-02-06 15:20:00,75.34,75.36,75.31,75.35,74700.0,61.5926,61.609,61.5681,61.6008,74700.0
2012-02-06 15:30:00,75.35,75.4,75.35,75.39,110200.0,61.6008,61.6417,61.6008,61.6335,110200.0
2012-02-06 15:40:00,75.39,75.45,75.38,75.41,176600.0,61.6335,61.6825,61.6253,61.6498,176600.0
2012-02-06 15:50:00,75.4,75.47,75.33,75.44,350600.0,61.6417,61.6989,61.5844,61.6744,350600.0
2012-02-07 09:30:00,75.04,75.07,74.68,74.69,267500.0,61.3474,61.3719,61.053,61.0612,267500.0
2012-02-07 09:40:00,74.69,74.82,74.6,74.6,148100.0,61.0612,61.1675,60.9876,60.9876,148100.0
2012-02-07 09:50:00,74.61,74.63,74.41,74.53,202000.0,60.9958,61.0122,60.8323,60.9304,202000.0
2012-02-07 10:00:00,74.53,74.59,74.3,74.33,222000.0,60.9304,60.9795,60.7424,60.7669,222000.0
2012-02-07 10:10:00,74.34,74.52,74.34,74.47,125300.0,60.7751,60.9222,60.7751,60.8814,125300.0
2012-02-07 10:20:00,74.47,74.57,74.42,74.43,104100.0,60.8814,60.9631,60.8405,60.8487,104100.0
2012-02-07 10:30:00,74.44,74.52,74.4,74.42,170400.0,60.8568,60.9222,60.8241,60.8405,170400.0
2012-02-07 10:40:00,74.42,74.56,74.41,74.52,90300.0,60.8405,60.9549,60.8323,60.9222,90300.0
2012-02-07 10:50:00,74.52,74.69,74.52,74.67,129600.0,60.9222,61.0612,60.9222,61.0449,129600.0
2012-02-07 11:00:00,74.67,74.84,74.66,74.81,103400.0,61.0449,61.1839,61.0367,61.1593,103400.0
2012-02-07 11:10:00,74.81,74.95,74.81,74.87,83900.0,61.1593,61.2738,61.1593,61.2084,83900.0
2012-02-07 11:20:00,74.87,74.9,74.84,74.9,49200.0,61.2084,61.2329,61.1839,61.2329,49200.0
2012-02-07 11:30:00,74.91,74.92,74.8,74.88,70100.0,61.2411,61.2493,61.1512,61.2166,70100.0
2012-02-07 11:40:00,74.89,74.89,74.82,74.83,47500.0,61.2247,61.2247,61.1675,61.1757,47500.0
2012-02-07 11:50:00,74.83,74.84,74.79,74.8,30000.0,61.1757,61.1839,61.143,61.1512,30000.0
2012-02-07 12:00:00,74.8,74.86,74.79,74.84,51200.0,61.1512,61.2002,61.143,61.1839,51200.0
2012-02-07 12:10:00,74.85,74.91,74.81,74.87,67500.0,61.192,61.2411,61.1593,61.2084,67500.0
2012-02-07 12:20:00,74.87,74.9,74.79,74.85,140600.0,61.2084,61.2329,61.143,61.192,140600.0
2012-02-07 12:30:00,74.86,74.95,74.82,74.94,27300.0,61.2002,61.2738,61.1675,61.2656,27300.0
2012-02-07 12:40:00,74.95,75.01,74.94,74.99,50300.0,61.2738,61.3228,61.2656,61.3065,50300.0
2012-02-07 12:50:00,75.0,75.05,74.99,75.05,42400.0,61.3147,61.3555,61.3065,61.3555,42400.0
2012-02-07 13:00:00,75.05,75.11,75.02,75.04,33300.0,61.3555,61.4046,61.331,61.3474,33300.0
2012-02-07 13:10:00,75.06,75.1,74.94,74.96,84700.0,61.3637,61.3964,61.2656,61.282,84700.0
2012-02-07 13:20:00,74.97,74.98,74.89,74.96,44900.0,61.2901,61.2983,61.2247,61.282,44900.0
2012-02-07 13:30:00,74.98,75.08,74.96,75.08,36500.0,61.2983,61.3801,61.282,61.3801,36500.0
2012-02-07 13:40:00,75.08,75.08,75.01,75.03,47000.0,61.3801,61.3801,61.3228,61.3392,47000.0
2012-02-07 13:50:00,75.04,75.06,74.98,75.01,50600.0,61.3474,61.3637,61.2983,61.3228,50600.0
2012-02-07 14:00:00,75.03,75.06,74.98,74.99,105900.0,61.3392,61.3637,61.2983,61.3065,105900.0
2012-02-07 14:10:00,75.0,75.01,74.95,74.99,68900.0,61.3147,61.3228,61.2738,61.3065,68900.0
2012-02-07 14:20:00,75.0,75.08,74.96,75.08,119100.0,61.3147,61.3801,61.282,61.3801,119100.0
2012-02-07 14:30:00,75.07,75.15,75.06,75.15,44500.0,61.3719,61.4373,61.3637,61.4373,44500.0
2012-02-07 14:40:00,75.15,75.22,75.13,75.21,86700.0,61.4373,61.4945,61.4209,61.4863,86700.0
2012-02-07 14:50:00,75.22,75.24,75.14,75.16,58200.0,61.4945,61.5109,61.4291,61.4455,58200.0
2012-02-07 15:00:00,75.16,75.23,75.16,75.21,52500.0,61.4455,61.5027,61.4455,61.4863,52500.0
2012-02-07 15:10:00,75.21,75.3,75.19,75.25,99500.0,61.4863,61.5599,61.47,61.519,99500.0
2012-02-07 15:20:00,75.24,75.35,75.21,75.3,87300.0,61.5109,61.6008,61.4863,61.5599,87300.0
2012-02-07 15:30:00,75.3,75.33,75.24,75.28,106500.0,61.5599,61.5844,61.5109,61.5436,106500.0
2012-02-07 15:40:00,75.28,75.33,75.19,75.25,202800.0,61.5436,61.5844,61.47,61.519,202800.0
2012-02-07 15:50:00,75.25,75.29,75.21,75.21,420600.0,61.519,61.5517,61.4863,61.4863,420600.0
2012-02-08 09:30:00,74.71,74.95,74.51,74.71,249600.0,61.4337,61.6311,61.2693,61.4337,249600.0
2012-02-08 09:40:00,74.74,75.0,74.67,74.84,142500.0,61.4584,61.6722,61.4008,61.5406,142500.0
2012-02-08 09:50:00,74.83,74.9,74.71,74.74,113200.0,61.5324,61.5899,61.4337,61.4584,113200.0
2012-02-08 10:00:00,74.74,75.0,74.73,75.0,125100.0,61.4584,61.6722,61.4502,61.6722,125100.0
2012-02-08 10:10:00,75.01,75.09,74.97,75.07,144300.0,61.6804,61.7462,61.6475,61.7297,144300.0
2012-02-08 10:20:00,75.07,75.12,74.98,75.11,159500.0,61.7297,61.7709,61.6557,61.7626,159500.0
2012-02-08 10:30:00,75.11,75.25,75.1,75.11,156400.0,61.7626,61.8778,61.7544,61.7626,156400.0
2012-02-08 10:40:00,75.12,75.17,75.0,75.16,91000.0,61.7709,61.812,61.6722,61.8037,91000.0
2012-02-08 10:50:00,75.16,75.16,75.07,75.12,93500.0,61.8037,61.8037,61.7297,61.7709,93500.0
2012-02-08 11:00:00,75.12,75.14,75.0,75.13,117500.0,61.7709,61.7873,61.6722,61.7791,117500.0
2012-02-08 11:10:00,75.13,75.17,75.08,75.1,109600.0,61.7791,61.812,61.738,61.7544,109600.0
2012-02-08 11:20:00,75.1,75.21,74.99,75.04,90700.0,61.7544,61.8449,61.664,61.7051,90700.0
2012-02-08 11:30:00,75.04,75.12,74.99,75.07,97200.0,61.7051,61.7709,61.664,61.7297,97200.0
2012-02-08 11:40:00,75.06,75.14,75.02,75.1,81000.0,61.7215,61.7873,61.6886,61.7544,81000.0
2012-02-08 11:50:00,75.09,75.22,75.05,75.21,114700.0,61.7462,61.8531,61.7133,61.8449,114700.0
2012-02-08 12:00:00,75.21,75.3,75.21,75.28,89800.0,61.8449,61.9189,61.8449,61.9024,89800.0
2012-02-08 12:10:00,75.29,75.41,75.25,75.41,98800.0,61.9106,62.0093,61.8778,62.0093,98800.0
2012-02-08 12:20:00,75.41,75.44,75.32,75.33,77300.0,62.0093,62.034,61.9353,61.9435,77300.0
2012-02-08 12:30:00,75.33,75.5,75.29,75.46,102300.0,61.9435,62.0833,61.9106,62.0504,102300.0
2012-02-08 12:40:00,75.48,75.5,75.38,75.39,109800.0,62.0669,62.0833,61.9846,61.9929,109800.0
2012-02-08 12:50:00,75.4,75.47,75.35,75.41,74200.0,62.0011,62.0587,61.96,62.0093,74200.0
2012-02-08 13:00:00,75.41,75.45,75.31,75.35,181000.0,62.0093,62.0422,61.9271,61.96,181000.0
2012-02-08 13:10:00,75.34,75.39,75.3,75.36,100100.0,61.9518,61.9929,61.9189,61.9682,100100.0
2012-02-08 13:20:00,75.35,75.52,75.32,75.5,88900.0,61.96,62.0998,61.9353,62.0833,88900.0
2012-02-08 13:30:00,75.51,75.59,75.43,75.52,127800.0,62.0915,62.1573,62.0258,62.0998,127800.0
2012-02-08 13:40:00,75.52,75.65,75.48,75.49,104100.0,62.0998,62.2067,62.0669,62.0751,104100.0
2012-02-08 13:50:00,75.49,75.52,75.45,75.49,44400.0,62.0751,62.0998,62.0422,62.0751,44400.0
2012-02-08 14:00:00,75.49,75.49,75.41,75.47,65000.0,62.0751,62.0751,62.0093,62.0587,65000.0
2012-02-08 14:10:00,75.45,75.5,75.44,75.47,42100.0,62.0422,62.0833,62.034,62.0587,42100.0
2012-02-08 14:20:00,75.48,75.56,75.37,75.5,88300.0,62.0669,62.1327,61.9764,62.0833,88300.0
2012-02-08 14:30:00,75.51,75.52,75.41,75.47,46800.0,62.0915,62.0998,62.0093,62.0587,46800.0
2012-02-08 14:40:00,75.46,75.61,75.45,75.54,93600.0,62.0504,62.1738,62.0422,62.1162,93600.0
2012-02-08 14:50:00,75.55,75.58,75.47,75.49,56400.0,62.1244,62.1491,62.0587,62.0751,56400.0
2012-02-08 15:00:00,75.49,75.49,75.4,75.41,61000.0,62.0751,62.0751,62.0011,62.0093,61000.0
2012-02-08 15:10:00,75.41,75.43,75.33,75.39,78800.0,62.0093,62.0258,61.9435,61.9929,78800.0
2012-02-08 15:20:00,75.38,75.43,75.33,75.42,89900.0,61.9846,62.0258,61.9435,62.0175,89900.0
2012-02-08 15:30:00,75.43,75.43,75.3,75.39,134600.0,62.0258,62.0258,61.9189,61.9929,134600.0
2012-02-08 15:40:00,75.39,75.41,75.29,75.34,198500.0,61.9929,62.0093,61.9106,61.9518,198500.0
2012-02-08 15:50:00,75.33,75.47,75.32,75.46,275800.0,61.9435,62.0587,61.9353,62.0504,275800.0
2012-02-09 09:30:00,75.78,75.84,75.46,75.55,141600.0,62.3136,62.3629,62.0504,62.1244,141600.0
2012-02-09 09:40:00,75.54,75.55,75.38,75.39,137500.0,62.1162,62.1244,61.9846,61.9929,137500.0
2012-02-09 09:50:00,75.39,75.77,75.37,75.64,159300.0,61.9929,62.3053,61.9764,62.1984,159300.0
2012-02-09 10:00:00,75.65,75.65,75.46,75.51,204000.0,62.2067,62.2067,62.0504,62.0915,204000.0
2012-02-09 10:10:00,75.5,75.62,75.47,75.6,116700.0,62.0833,62.182,62.0587,62.1656,116700.0
2012-02-09 10:20:00,75.59,75.68,75.49,75.61,180300.0,62.1573,62.2313,62.0751,62.1738,180300.0
2012-02-09 10:30:00,75.62,75.62,75.44,75.58,104100.0,62.182,62.182,62.034,62.1491,104100.0
2012-02-09 10:40:00,75.58,75.81,75.57,75.77,148400.0,62.1491,62.3382,62.1409,62.3053,148400.0
2012-02-09 10:50:00,75.77,75.85,75.75,75.84,85600.0,62.3053,62.3711,62.2889,62.3629,85600.0
2012-02-09 11:00:00,75.84,76.02,75.83,76.0,143700.0,62.3629,62.5109,62.3547,62.4945,143700.0
2012-02-09 11:10:00,75.98,76.0,75.91,75.94,111700.0,62.478,62.4945,62.4205,62.4451,111700.0
2012-02-09 11:20:00,75.93,76.04,75.89,75.96,147000.0,62.4369,62.5274,62.404,62.4616,147000.0
2012-02-09 11:30:00,75.97,76.02,75.87,75.89,89600.0,62.4698,62.5109,62.3876,62.404,89600.0
2012-02-09 11:40:00,75.89,76.02,75.85,76.0,68900.0,62.404,62.5109,62.3711,62.4945,68900.0
2012-02-09 11:50:00,76.0,76.12,75.98,76.12,120400.0,62.4945,62.5931,62.478,62.5931,120400.0
2012-02-09 12:00:00,76.12,76.19,76.12,76.14,69300.0,62.5931,62.6507,62.5931,62.6096,69300.0
2012-02-09 12:10:00,76.13,76.2,76.09,76.19,121800.0,62.6014,62.6589,62.5685,62.6507,121800.0
2012-02-09 12:20:00,76.19,76.23,76.11,76.13,123200.0,62.6507,62.6836,62.5849,62.6014,123200.0
2012-02-09 12:30:00,76.13,76.16,76.05,76.09,238600.0,62.6014,62.626,62.5356,62.5685,238600.0
2012-02-09 12:40:00,76.1,76.15,76.07,76.09,69400.0,62.5767,62.6178,62.552,62.5685,69400.0
2012-02-09 12:50:00,76.09,76.14,76.06,76.13,101600.0,62.5685,62.6096,62.5438,62.6014,101600.0
2012-02-09 13:00:00,76.14,76.15,76.03,76.03,128700.0,62.6096,62.6178,62.5191,62.5191,128700.0
2012-02-09 13:10:00,76.04,76.05,75.96,75.97,58700.0,62.5274,62.5356,62.4616,62.4698,58700.0
2012-02-09 13:20:00,75.96,76.1,75.95,76.06,61600.0,62.4616,62.5767,62.4534,62.5438,61600.0
2012-02-09 13:30:00,76.06,76.07,75.96,75.98,44700.0,62.5438,62.552,62.4616,62.478,44700.0
2012-02-09 13:40:00,75.99,76.0,75.88,75.99,60200.0,62.4862,62.4945,62.3958,62.4862,60200.0
2012-02-09 13:50:00,75.98,76.06,75.96,76.06,37400.0,62.478,62.5438,62.4616,62.5438,37400.0
2012-02-09 14:00:00,76.05,76.06,75.92,75.93,56300.0,62.5356,62.5438,62.4287,62.4369,56300.0
2012-02-09 14:10:00,75.94,75.98,75.89,75.95,50100.0,62.4451,62.478,62.404,62.4534,50100.0
2012-02-09 14:20:00,75.95,75.99,75.94,75.98,31200.0,62.4534,62.4862,62.4451,62.478,31200.0
2012-02-09 14:30:00,75.97,76.15,75.92,75.92,48200.0,62.4698,62.6178,62.4287,62.4287,48200.0
2012-02-09 14:40:00,75.92,75.96,75.89,75.96,51700.0,62.4287,62.4616,62.404,62.4616,51700.0
2012-02-09 14:50:00,75.95,75.98,75.92,75.96,46900.0,62.4534,62.478,62.4287,62.4616,46900.0
2012-02-09 15:00:00,75.95,75.99,75.91,75.98,53600.0,62.4534,62.4862,62.4205,62.478,53600.0
2012-02-09 15:10:00,75.98,75.98,75.85,75.86,76100.0,62.478,62.478,62.3711,62.3794,76100.0
2012-02-09 15:20:00,75.87,75.96,75.87,75.95,52200.0,62.3876,62.4616,62.3876,62.4534,52200.0
2012-02-09 15:30:00,75.95,75.98,75.89,75.95,142200.0,62.4534,62.478,62.404,62.4534,142200.0
2012-02-09 15:40:00,75.95,75.97,75.88,75.91,138900.0,62.4534,62.4698,62.3958,62.4205,138900.0
2012-02-09 15:50:00,75.91,75.96,75.84,75.91,317500.0,62.4205,62.4616,62.3629,62.4205,317500.0
2012-02-10 09:30:00,75.45,75.56,75.32,75.39,144300.0,62.0422,62.1327,61.9353,61.9929,144300.0
2012-02-10 09:40:00,75.39,75.41,75.19,75.2,105400.0,61.9929,62.0093,61.8284,61.8366,105400.0
2012-02-10 09:50:00,75.21,75.31,74.97,75.08,150500.0,61.8449,61.9271,61.6475,61.738,150500.0
2012-02-10 10:00:00,75.06,75.17,74.85,74.86,143600.0,61.7215,61.812,61.5488,61.5571,143600.0
2012-02-10 10:10:00,74.86,74.86,74.76,74.81,106600.0,61.5571,61.5571,61.4748,61.5159,106600.0
2012-02-10 10:20:00,74.82,74.97,74.8,74.95,161700.0,61.5242,61.6475,61.5077,61.6311,161700.0
2012-02-10 10:30:00,74.95,75.05,74.92,74.94,116200.0,61.6311,61.7133,61.6064,61.6228,116200.0
2012-02-10 10:40:00,74.94,75.01,74.9,74.97,54500.0,61.6228,61.6804,61.5899,61.6475,54500.0
2012-02-10 10:50:00,74.97,75.03,74.95,75.01,61800.0,61.6475,61.6968,61.6311,61.6804,61800.0
2012-02-10 11:00:00,75.01,75.05,74.99,75.03,54200.0,61.6804,61.7133,61.664,61.6968,54200.0
2012-02-10 11:10:00,75.03,75.05,75.0,75.03,49400.0,61.6968,61.7133,61.6722,61.6968,49400.0
2012-02-10 11:20:00,75.02,75.03,74.89,74.91,70500.0,61.6886,61.6968,61.5817,61.5982,70500.0
2012-02-10 11:30:00,74.91,74.95,74.88,74.93,35100.0,61.5982,61.6311,61.5735,61.6146,35100.0
2012-02-10 11:40:00,74.93,74.98,74.87,74.94,51900.0,61.6146,61.6557,61.5653,61.6228,51900.0
2012-02-10 11:50:00,74.94,75.05,74.93,74.97,29600.0,61.6228,61.7133,61.6146,61.6475,29600.0
2012-02-10 12:00:00,74.97,74.98,74.93,74.95,19300.0,61.6475,61.6557,61.6146,61.6311,19300.0
2012-02-10 12:10:00,74.95,74.96,74.9,74.9,38400.0,61.6311,61.6393,61.5899,61.5899,38400.0
2012-02-10 12:20:00,74.91,74.91,74.8,74.81,62500.0,61.5982,61.5982,61.5077,61.5159,62500.0
2012-02-10 12:30:00,74.8,74.89,74.8,74.86,41100.0,61.5077,61.5817,61.5077,61.5571,41100.0
2012-02-10 12:40:00,74.85,74.86,74.8,74.8,51300.0,61.5488,61.5571,61.5077,61.5077,51300.0
2012-02-10 12:50:00,74.8,74.84,74.78,74.81,42500.0,61.5077,61.5406,61.4913,61.5159,42500.0
2012-02-10 13:00:00,74.82,74.88,74.8,74.83,46100.0,61.5242,61.5735,61.5077,61.5324,46100.0
2012-02-10 13:10:00,74.83,74.85,74.77,74.78,51400.0,61.5324,61.5488,61.483,61.4913,51400.0
2012-02-10 13:20:00,74.78,74.79,74.73,74.73,43700.0,61.4913,61.4995,61.4502,61.4502,43700.0
2012-02-10 13:30:00,74.73,74.74,74.57,74.6,57800.0,61.4502,61.4584,61.3186,61.3433,57800.0
2012-02-10 13:40:00,74.59,74.69,74.58,74.68,22300.0,61.335,61.4173,61.3268,61.409,22300.0
2012-02-10 13:50:00,74.67,74.72,74.61,74.63,32300.0,61.4008,61.4419,61.3515,61.3679,32300.0
2012-02-10 14:00:00,74.63,74.75,74.62,74.75,36800.0,61.3679,61.4666,61.3597,61.4666,36800.0
2012-02-10 14:10:00,74.75,74.8,74.73,74.76,59700.0,61.4666,61.5077,61.4502,61.4748,59700.0
2012-02-10 14:20:00,74.76,74.79,74.72,74.77,46400.0,61.4748,61.4995,61.4419,61.483,46400.0
2012-02-10 14:30:00,74.78,74.78,74.69,74.7,68300.0,61.4913,61.4913,61.4173,61.4255,68300.0
2012-02-10 14:40:00,74.71,74.71,74.64,74.67,67900.0,61.4337,61.4337,61.3762,61.4008,67900.0
2012-02-10 14:50:00,74.67,74.69,74.64,74.69,57100.0,61.4008,61.4173,61.3762,61.4173,57100.0
2012-02-10 15:00:00,74.69,74.7,74.61,74.64,77400.0,61.4173,61.4255,61.3515,61.3762,77400.0
2012-02-10 15:10:00,74.64,74.75,74.6,74.73,74000.0,61.3762,61.4666,61.3433,61.4502,74000.0
2012-02-10 15:20:00,74.74,74.82,74.68,74.82,68400.0,61.4584,61.5242,61.409,61.5242,68400.0
2012-02-10 15:30:00,74.81,74.81,74.72,74.74,119000.0,61.5159,61.5159,61.4419,61.4584,119000.0
2012-02-10 15:40:00,74.75,74.89,74.75,74.79,178500.0,61.4666,61.5817,61.4666,61.4995,178500.0
2012-02-10 15:50:00,74.78,74.97,74.77,74.95,266200.0,61.4913,61.6475,61.483,61.6311,266200.0
2012-02-13 09:30:00,75.5,75.51,75.17,75.38,120000.0,62.0833,62.0915,61.812,61.9846,120000.0
2012-02-13 09:40:00,75.38,75.42,75.35,75.39,88900.0,61.9846,62.0175,61.96,61.9929,88900.0
2012-02-13 09:50:00,75.4,75.41,75.32,75.33,65900.0,62.0011,62.0093,61.9353,61.9435,65900.0
2012-02-13 10:00:00,75.32,75.33,75.15,75.15,62200.0,61.9353,61.9435,61.7955,61.7955,62200.0
2012-02-13 10:10:00,75.17,75.17,74.92,74.99,111000.0,61.812,61.812,61.6064,61.664,111000.0
2012-02-13 10:20:00,74.99,75.04,74.92,75.02,68900.0,61.664,61.7051,61.6064,61.6886,68900.0
2012-02-13 10:30:00,75.04,75.19,75.02,75.14,89400.0,61.7051,61.8284,61.6886,61.7873,89400.0
2012-02-13 10:40:00,75.13,75.15,74.81,74.81,116500.0,61.7791,61.7955,61.5159,61.5159,116500.0
2012-02-13 10:50:00,74.81,74.95,74.75,74.93,91000.0,61.5159,61.6311,61.4666,61.6146,91000.0
2012-02-13 11:00:00,74.93,74.93,74.87,74.89,50700.0,61.6146,61.6146,61.5653,61.5817,50700.0
2012-02-13 11:10:00,74.89,74.89,74.77,74.83,55000.0,61.5817,61.5817,61.483,61.5324,55000.0
2012-02-13 11:20:00,74.81,74.87,74.79,74.84,50400.0,61.5159,61.5653,61.4995,61.5406,50400.0
2012-02-13 11:30:00,74.83,74.9,74.82,74.89,41500.0,61.5324,61.5899,61.5242,61.5817,41500.0
2012-02-13 11:40:00,74.9,74.92,74.87,74.92,79500.0,61.5899,61.6064,61.5653,61.6064,79500.0
2012-02-13 11:50:00,74.93,74.96,74.85,74.85,48300.0,61.6146,61.6393,61.5488,61.5488,48300.0
2012-02-13 12:00:00,74.85,75.04,74.84,74.99,80900.0,61.5488,61.7051,61.5406,61.664,80900.0
2012-02-13 12:10:00,74.99,75.09,74.99,75.06,67000.0,61.664,61.7462,61.664,61.7215,67000.0
2012-02-13 12:20:00,75.05,75.07,74.98,74.98,49100.0,61.7133,61.7297,61.6557,61.6557,49100.0
2012-02-13 12:30:00,74.98,74.98,74.82,74.83,58800.0,61.6557,61.6557,61.5242,61.5324,58800.0
2012-02-13 12:40:00,74.82,74.86,74.8,74.83,43200.0,61.5242,61.5571,61.5077,61.5324,43200.0
2012-02-13 12:50:00,74.84,74.97,74.84,74.96,49000.0,61.5406,61.6475,61.5406,61.6393,49000.0
2012-02-13 13:00:00,74.96,75.02,74.95,75.01,68300.0,61.6393,61.6886,61.6311,61.6804,68300.0
2012-02-13 13:10:00,75.0,75.05,74.97,74.98,49600.0,61.6722,61.7133,61.6475,61.6557,49600.0
2012-02-13 13:20:00,74.98,75.0,74.95,74.98,121600.0,61.6557,61.6722,61.6311,61.6557,121600.0
2012-02-13 13:30:00,74.97,75.0,74.92,74.99,54100.0,61.6475,61.6722,61.6064,61.664,54100.0
2012-02-13 13:40:00,74.99,75.02,74.97,75.0,65900.0,61.664,61.6886,61.6475,61.6722,65900.0
2012-02-13 13:50:00,75.0,75.05,74.99,74.99,58300.0,61.6722,61.7133,61.664,61.664,58300.0
2012-02-13 14:00:00,74.99,75.01,74.93,74.99,52900.0,61.664,61.6804,61.6146,61.664,52900.0
2012-02-13 14:10:00,74.98,75.01,74.97,75.0,29300.0,61.6557,61.6804,61.6475,61.6722,29300.0
2012-02-13 14:20:00,74.99,75.05,74.98,75.05,46200.0,61.664,61.7133,61.6557,61.7133,46200.0
2012-02-13 14:30:00,75.03,75.05,74.98,74.98,86800.0,61.6968,61.7133,61.6557,61.6557,86800.0
2012-02-13 14:40:00,74.98,75.0,74.95,74.98,39500.0,61.6557,61.6722,61.6311,61.6557,39500.0
2012-02-13 14:50:00,74.99,75.03,74.96,74.98,81500.0,61.664,61.6968,61.6393,61.6557,81500.0
2012-02-13 15:00:00,74.99,74.99,74.9,74.9,53100.0,61.664,61.664,61.5899,61.5899,53100.0
2012-02-13 15:10:00,74.9,74.95,74.87,74.92,109200.0,61.5899,61.6311,61.5653,61.6064,109200.0
2012-02-13 15:20:00,74.92,75.0,74.92,74.99,71200.0,61.6064,61.6722,61.6064,61.664,71200.0
2012-02-13 15:30:00,74.99,74.99,74.84,74.84,84700.0,61.664,61.664,61.5406,61.5406,84700.0
2012-02-13 15:40:00,74.84,74.86,74.81,74.82,159400.0,61.5406,61.5571,61.5159,61.5242,159400.0
2012-02-13 15:50:00,74.83,74.86,74.78,74.84,383600.0,61.5324,61.5571,61.4913,61.5406,383600.0
2012-02-14 09:30:00,75.52,75.52,74.94,74.94,211600.0,62.0998,62.0998,61.6228,61.6228,211600.0
2012-02-14 09:40:00,74.95,75.28,74.9,75.07,172600.0,61.6311,61.9024,61.5899,61.7297,172600.0
2012-02-14 09:50:00,75.08,75.42,75.08,75.37,221900.0,61.738,62.0175,61.738,61.9764,221900.0
2012-02-14 10:00:00,75.37,75.37,75.11,75.12,149400.0,61.9764,61.9764,61.7626,61.7709,149400.0
2012-02-14 10:10:00,75.12,75.23,75.1,75.21,134500.0,61.7709,61.8613,61.7544,61.8449,134500.0
2012-02-14 10:20:00,75.22,75.5,75.21,75.5,189700.0,61.8531,62.0833,61.8449,62.0833,189700.0
2012-02-14 10:30:00,75.48,75.49,75.28,75.28,92300.0,62.0669,62.0751,61.9024,61.9024,92300.0
2012-02-14 10:40:00,75.29,75.29,75.05,75.05,94100.0,61.9106,61.9106,61.7133,61.7133,94100.0
2012-02-14 10:50:00,75.06,75.16,74.96,75.16,121200.0,61.7215,61.8037,61.6393,61.8037,121200.0
2012-02-14 11:00:00,75.15,75.19,75.07,75.16,58200.0,61.7955,61.8284,61.7297,61.8037,58200.0
2012-02-14 11:10:00,75.17,75.3,75.16,75.23,54500.0,61.812,61.9189,61.8037,61.8613,54500.0
2012-02-14 11:20:00,75.23,75.27,75.18,75.27,35000.0,61.8613,61.8942,61.8202,61.8942,35000.0
2012-02-14 11:30:00,75.26,75.35,75.23,75.34,59900.0,61.886,61.96,61.8613,61.9518,59900.0
2012-02-14 11:40:00,75.34,75.37,75.32,75.36,29700.0,61.9518,61.9764,61.9353,61.9682,29700.0
2012-02-14 11:50:00,75.37,75.4,75.31,75.34,44900.0,61.9764,62.0011,61.9271,61.9518,44900.0
2012-02-14 12:00:00,75.34,75.39,75.27,75.37,75900.0,61.9518,61.9929,61.8942,61.9764,75900.0
2012-02-14 12:10:00,75.36,75.4,75.3,75.34,34800.0,61.9682,62.0011,61.9189,61.9518,34800.0
2012-02-14 12:20:00,75.35,75.35,75.23,75.24,72400.0,61.96,61.96,61.8613,61.8695,72400.0
2012-02-14 12:30:00,75.25,75.34,75.24,75.32,80100.0,61.8778,61.9518,61.8695,61.9353,80100.0
2012-02-14 12:40:00,75.32,75.36,75.26,75.34,31900.0,61.9353,61.9682,61.886,61.9518,31900.0
2012-02-14 12:50:00,75.34,75.36,75.15,75.18,78300.0,61.9518,61.9682,61.7955,61.8202,78300.0
2012-02-14 13:00:00,75.18,75.2,75.11,75.18,114900.0,61.8202,61.8366,61.7626,61.8202,114900.0
2012-02-14 13:10:00,75.19,75.27,75.16,75.22,80900.0,61.8284,61.8942,61.8037,61.8531,80900.0
2012-02-14 13:20:00,75.22,75.28,75.17,75.23,82100.0,61.8531,61.9024,61.812,61.8613,82100.0
2012-02-14 13:30:00,75.24,75.42,75.22,75.41,71500.0,61.8695,62.0175,61.8531,62.0093,71500.0
2012-02-14 13:40:00,75.41,75.44,75.39,75.4,66800.0,62.0093,62.034,61.9929,62.0011,66800.0
2012-02-14 13:50:00,75.39,75.4,75.24,75.24,56800.0,61.9929,62.0011,61.8695,61.8695,56800.0
2012-02-14 14:00:00,75.24,75.29,75.2,75.2,69100.0,61.8695,61.9106,61.8366,61.8366,69100.0
2012-02-14 14:10:00,75.21,75.24,75.12,75.14,84400.0,61.8449,61.8695,61.7709,61.7873,84400.0
2012-02-14 14:20:00,75.14,75.16,75.0,75.02,92600.0,61.7873,61.8037,61.6722,61.6886,92600.0
2012-02-14 14:30:00,75.01,75.08,74.91,75.06,106100.0,61.6804,61.738,61.5982,61.7215,106100.0
2012-02-14 14:40:00,75.06,75.07,75.01,75.04,124200.0,61.7215,61.7297,61.6804,61.7051,124200.0
2012-02-14 14:50:00,75.05,75.07,74.98,74.99,123300.0,61.7133,61.7297,61.6557,61.664,123300.0
2012-02-14 15:00:00,75.0,75.12,74.99,75.11,151300.0,61.6722,61.7709,61.664,61.7626,151300.0
2012-02-14 15:10:00,75.12,75.19,75.05,75.05,87800.0,61.7709,61.8284,61.7133,61.7133,87800.0
2012-02-14 15:20:00,75.06,75.07,74.99,75.02,98500.0,61.7215,61.7297,61.664,61.6886,98500.0
2012-02-14 15:30:00,75.0,75.29,74.99,75.29,204100.0,61.6722,61.9106,61.664,61.9106,204100.0
2012-02-14 15:40:00,75.29,75.45,75.29,75.45,132500.0,61.9106,62.0422,61.9106,62.0422,132500.0
2012-02-14 15:50:00,75.45,75.57,75.36,75.56,398600.0,62.0422,62.1409,61.9682,62.1327,398600.0
2012-02-15 09:30:00,75.78,76.0,75.35,75.39,214100.0,62.3136,62.4945,61.96,61.9929,214100.0
2012-02-15 09:40:00,75.36,75.38,75.05,75.24,127900.0,61.9682,61.9846,61.7133,61.8695,127900.0
2012-02-15 09:50:00,75.24,75.49,75.23,75.44,121600.0,61.8695,62.0751,61.8613,62.034,121600.0
2012-02-15 10:00:00,75.44,75.65,75.44,75.51,102500.0,62.034,62.2067,62.034,62.0915,102500.0
2012-02-15 10:10:00,75.51,75.56,75.42,75.45,115100.0,62.0915,62.1327,62.0175,62.0422,115100.0
2012-02-15 10:20:00,75.44,75.54,75.35,75.54,228300.0,62.034,62.1162,61.96,62.1162,228300.0
2012-02-15 10:30:00,75.54,75.72,75.53,75.61,128900.0,62.1162,62.2642,62.108,62.1738,128900.0
2012-02-15 10:40:00,75.62,75.74,75.59,75.59,95000.0,62.182,62.2807,62.1573,62.1573,95000.0
2012-02-15 10:50:00,75.59,75.62,75.46,75.51,93700.0,62.1573,62.182,62.0504,62.0915,93700.0
2012-02-15 11:00:00,75.51,75.68,75.5,75.59,94800.0,62.0915,62.2313,62.0833,62.1573,94800.0
2012-02-15 11:10:00,75.59,75.6,75.51,75.58,69200.0,62.1573,62.1656,62.0915,62.1491,69200.0
2012-02-15 11:20:00,75.57,75.61,75.51,75.56,62500.0,62.1409,62.1738,62.0915,62.1327,62500.0
2012-02-15 11:30:00,75.55,75.57,75.51,75.55,62500.0,62.1244,62.1409,62.0915,62.1244,62500.0
2012-02-15 11:40:00,75.56,75.63,75.51,75.57,112800.0,62.1327,62.1902,62.0915,62.1409,112800.0
2012-02-15 11:50:00,75.56,75.6,75.51,75.51,55900.0,62.1327,62.1656,62.0915,62.0915,55900.0
2012-02-15 12:00:00,75.51,75.52,75.34,75.35,74500.0,62.0915,62.0998,61.9518,61.96,74500.0
2012-02-15 12:10:00,75.35,75.46,75.34,75.45,38300.0,61.96,62.0504,61.9518,62.0422,38300.0
2012-02-15 12:20:00,75.45,75.46,75.34,75.35,66300.0,62.0422,62.0504,61.9518,61.96,66300.0
2012-02-15 12:30:00,75.34,75.36,75.25,75.3,43600.0,61.9518,61.9682,61.8778,61.9189,43600.0
2012-02-15 12:40:00,75.3,75.34,75.18,75.19,67100.0,61.9189,61.9518,61.8202,61.8284,67100.0
2012-02-15 12:50:00,75.19,75.28,75.1,75.15,146300.0,61.8284,61.9024,61.7544,61.7955,146300.0
2012-02-15 13:00:00,75.13,75.15,75.0,75.09,123000.0,61.7791,61.7955,61.6722,61.7462,123000.0
2012-02-15 13:10:00,75.09,75.2,75.08,75.19,84200.0,61.7462,61.8366,61.738,61.8284,84200.0
2012-02-15 13:20:00,75.19,75.23,75.15,75.21,60300.0,61.8284,61.8613,61.7955,61.8449,60300.0
2012-02-15 13:30:00,75.21,75.23,75.12,75.13,67200.0,61.8449,61.8613,61.7709,61.7791,67200.0
2012-02-15 13:40:00,75.12,75.18,75.1,75.18,51200.0,61.7709,61.8202,61.7544,61.8202,51200.0
2012-02-15 13:50:00,75.19,75.3,75.15,75.29,51000.0,61.8284,61.9189,61.7955,61.9106,51000.0
2012-02-15 14:00:00,75.29,75.33,75.11,75.16,115300.0,61.9106,61.9435,61.7626,61.8037,115300.0
2012-02-15 14:10:00,75.17,75.17,75.07,75.08,69500.0,61.812,61.812,61.7297,61.738,69500.0
2012-02-15 14:20:00,75.08,75.34,75.06,75.27,68500.0,61.738,61.9518,61.7215,61.8942,68500.0
2012-02-15 14:30:00,75.27,75.32,75.2,75.26,83500.0,61.8942,61.9353,61.8366,61.886,83500.0
2012-02-15 14:40:00,75.25,75.33,75.2,75.33,76300.0,61.8778,61.9435,61.8366,61.9435,76300.0
2012-02-15 14:50:00,75.33,75.39,75.13,75.16,121300.0,61.9435,61.9929,61.7791,61.8037,121300.0
2012-02-15 15:00:00,75.16,75.21,75.06,75.18,168400.0,61.8037,61.8449,61.7215,61.8202,168400.0
2012-02-15 15:10:00,75.17,75.3,75.15,75.21,168900.0,61.812,61.9189,61.7955,61.8449,168900.0
2012-02-15 15:20:00,75.22,75.26,75.15,75.21,105900.0,61.8531,61.886,61.7955,61.8449,105900.0
2012-02-15 15:30:00,75.2,75.28,75.13,75.18,82600.0,61.8366,61.9024,61.7791,61.8202,82600.0
2012-02-15 15:40:00,75.17,75.3,75.12,75.12,133700.0,61.812,61.9189,61.7709,61.7709,133700.0
2012-02-15 15:50:00,75.12,75.23,75.09,75.23,258300.0,61.7709,61.8613,61.7462,61.8613,258300.0
2012-02-16 09:30:00,75.04,75.34,75.01,75.31,94300.0,61.7051,61.9518,61.6804,61.9271,94300.0
2012-02-16 09:40:00,75.31,75.41,75.26,75.33,107100.0,61.9271,62.0093,61.886,61.9435,107100.0
2012-02-16 09:50:00,75.33,75.4,75.11,75.35,101300.0,61.9435,62.0011,61.7626,61.96,101300.0
2012-02-16 10:00:00,75.35,75.47,75.23,75.23,204700.0,61.96,62.0587,61.8613,61.8613,204700.0
2012-02-16 10:10:00,75.23,75.37,75.19,75.22,120400.0,61.8613,61.9764,61.8284,61.8531,120400.0
2012-02-16 10:20:00,75.22,75.3,75.13,75.24,104400.0,61.8531,61.9189,61.7791,61.8695,104400.0
2012-02-16 10:30:00,75.26,75.34,75.13,75.19,136600.0,61.886,61.9518,61.7791,61.8284,136600.0
2012-02-16 10:40:00,75.19,75.29,75.15,75.23,158800.0,61.8284,61.9106,61.7955,61.8613,158800.0
2012-02-16 10:50:00,75.23,75.3,75.06,75.06,98100.0,61.8613,61.9189,61.7215,61.7215,98100.0
2012-02-16 11:00:00,75.07,75.12,74.9,74.9,104600.0,61.7297,61.7709,61.5899,61.5899,104600.0
2012-02-16 11:10:00,74.91,75.05,74.87,75.05,121300.0,61.5982,61.7133,61.5653,61.7133,121300.0
2012-02-16 11:20:00,75.05,75.17,75.02,75.17,63000.0,61.7133,61.812,61.6886,61.812,63000.0
2012-02-16 11:30:00,75.17,75.33,75.16,75.29,121500.0,61.812,61.9435,61.8037,61.9106,121500.0
2012-02-16 11:40:00,75.3,75.34,75.24,75.25,78700.0,61.9189,61.9518,61.8695,61.8778,78700.0
2012-02-16 11:50:00,75.25,75.37,75.2,75.33,88800.0,61.8778,61.9764,61.8366,61.9435,88800.0
2012-02-16 12:00:00,75.33,75.35,75.26,75.3,141300.0,61.9435,61.96,61.886,61.9189,141300.0
2012-02-16 12:10:00,75.3,75.34,75.25,75.32,118800.0,61.9189,61.9518,61.8778,61.9353,118800.0
2012-02-16 12:20:00,75.32,75.38,75.29,75.29,92500.0,61.9353,61.9846,61.9106,61.9106,92500.0
2012-02-16 12:30:00,75.29,75.3,75.15,75.17,40100.0,61.9106,61.9189,61.7955,61.812,40100.0
2012-02-16 12:40:00,75.17,75.17,75.01,75.02,62300.0,61.812,61.812,61.6804,61.6886,62300.0
2012-02-16 12:50:00,75.03,75.21,75.01,75.21,71500.0,61.6968,61.8449,61.6804,61.8449,71500.0
2012-02-16 13:00:00,75.21,75.3,75.14,75.2,86400.0,61.8449,61.9189,61.7873,61.8366,86400.0
2012-02-16 13:10:00,75.21,75.33,75.2,75.33,109500.0,61.8449,61.9435,61.8366,61.9435,109500.0
2012-02-16 13:20:00,75.33,75.33,75.16,75.18,57000.0,61.9435,61.9435,61.8037,61.8202,57000.0
2012-02-16 13:30:00,75.17,75.26,75.14,75.19,34400.0,61.812,61.886,61.7873,61.8284,34400.0
2012-02-16 13:40:00,75.19,75.2,75.13,75.17,39400.0,61.8284,61.8366,61.7791,61.812,39400.0
2012-02-16 13:50:00,75.16,75.21,75.14,75.2,242100.0,61.8037,61.8449,61.7873,61.8366,242100.0
2012-02-16 14:00:00,75.2,75.21,75.14,75.18,45900.0,61.8366,61.8449,61.7873,61.8202,45900.0
2012-02-16 14:10:00,75.17,75.19,75.1,75.14,92500.0,61.812,61.8284,61.7544,61.7873,92500.0
2012-02-16 14:20:00,75.14,75.16,75.1,75.12,34300.0,61.7873,61.8037,61.7544,61.7709,34300.0
2012-02-16 14:30:00,75.11,75.19,75.11,75.15,48800.0,61.7626,61.8284,61.7626,61.7955,48800.0
2012-02-16 14:40:00,75.14,75.15,75.1,75.1,68800.0,61.7873,61.7955,61.7544,61.7544,68800.0
2012-02-16 14:50:00,75.13,75.23,75.1,75.23,134900.0,61.7791,61.8613,61.7544,61.8613,134900.0
2012-02-16 15:00:00,75.23,75.27,75.2,75.22,174000.0,61.8613,61.8942,61.8366,61.8531,174000.0
2012-02-16 15:10:00,75.22,75.26,75.18,75.26,108700.0,61.8531,61.886,61.8202,61.886,108700.0
2012-02-16 15:20:00,75.26,75.29,75.22,75.29,79300.0,61.886,61.9106,61.8531,61.9106,79300.0
2012-02-16 15:30:00,75.29,75.29,75.15,75.19,138600.0,61.9106,61.9106,61.7955,61.8284,138600.0
2012-02-16 15:40:00,75.2,75.26,75.14,75.14,225900.0,61.8366,61.886,61.7873,61.7873,225900.0
2012-02-16 15:50:00,75.15,75.27,75.1,75.26,429500.0,61.7955,61.8942,61.7544,61.886,429500.0
2012-02-17 09:30:00,75.53,75.55,75.25,75.27,676800.0,62.108,62.1244,61.8778,61.8942,676800.0
2012-02-17 09:40:00,75.3,75.51,75.27,75.48,217700.0,61.9189,62.0915,61.8942,62.0669,217700.0
2012-02-17 09:50:00,75.48,75.5,75.33,75.34,209400.0,62.0669,62.0833,61.9435,61.9518,209400.0
2012-02-17 10:00:00,75.35,75.44,75.31,75.4,87100.0,61.96,62.034,61.9271,62.0011,87100.0
2012-02-17 10:10:00,75.4,75.5,75.35,75.48,71100.0,62.0011,62.0833,61.96,62.0669,71100.0
2012-02-17 10:20:00,75.47,75.5,75.43,75.46,103800.0,62.0587,62.0833,62.0258,62.0504,103800.0
2012-02-17 10:30:00,75.46,75.5,75.41,75.49,57000.0,62.0504,62.0833,62.0093,62.0751,57000.0
2012-02-17 10:40:00,75.49,75.55,75.44,75.55,99900.0,62.0751,62.1244,62.034,62.1244,99900.0
2012-02-17 10:50:00,75.55,75.55,75.43,75.45,164200.0,62.1244,62.1244,62.0258,62.0422,164200.0
2012-02-17 11:00:00,75.44,75.44,75.23,75.25,399100.0,62.034,62.034,61.8613,61.8778,399100.0
2012-02-17 11:10:00,75.26,75.33,75.24,75.29,68800.0,61.886,61.9435,61.8695,61.9106,68800.0
2012-02-17 11:20:00,75.29,75.34,75.25,75.34,367100.0,61.9106,61.9518,61.8778,61.9518,367100.0
2012-02-17 11:30:00,75.34,75.34,75.17,75.17,88600.0,61.9518,61.9518,61.812,61.812,88600.0
2012-02-17 11:40:00,75.17,75.22,75.13,75.13,79700.0,61.812,61.8531,61.7791,61.7791,79700.0
2012-02-17 11:50:00,75.13,75.17,75.05,75.17,216200.0,61.7791,61.812,61.7133,61.812,216200.0
2012-02-17 12:00:00,75.17,75.18,75.06,75.07,72400.0,61.812,61.8202,61.7215,61.7297,72400.0
2012-02-17 12:10:00,75.06,75.1,75.05,75.1,37900.0,61.7215,61.7544,61.7133,61.7544,37900.0
2012-02-17 12:20:00,75.09,75.14,75.02,75.13,49400.0,61.7462,61.7873,61.6886,61.7791,49400.0
2012-02-17 12:30:00,75.14,75.15,75.06,75.11,43800.0,61.7873,61.7955,61.7215,61.7626,43800.0
2012-02-17 12:40:00,75.11,75.15,75.06,75.09,171300.0,61.7626,61.7955,61.7215,61.7462,171300.0
2012-02-17 12:50:00,75.09,75.11,75.05,75.09,56500.0,61.7462,61.7626,61.7133,61.7462,56500.0
2012-02-17 13:00:00,75.08,75.11,75.07,75.07,51600.0,61.738,61.7626,61.7297,61.7297,51600.0
2012-02-17 13:10:00,75.07,75.12,75.07,75.09,41100.0,61.7297,61.7709,61.7297,61.7462,41100.0
2012-02-17 13:20:00,75.1,75.2,75.08,75.15,128500.0,61.7544,61.8366,61.738,61.7955,128500.0
2012-02-17 13:30:00,75.15,75.28,75.15,75.26,44500.0,61.7955,61.9024,61.7955,61.886,44500.0
2012-02-17 13:40:00,75.26,75.28,75.22,75.24,32000.0,61.886,61.9024,61.8531,61.8695,32000.0
2012-02-17 13:50:00,75.23,75.27,75.19,75.27,37300.0,61.8613,61.8942,61.8284,61.8942,37300.0
2012-02-17 14:00:00,75.26,75.27,75.25,75.25,62900.0,61.886,61.8942,61.8778,61.8778,62900.0
2012-02-17 14:10:00,75.25,75.27,75.24,75.25,24100.0,61.8778,61.8942,61.8695,61.8778,24100.0
2012-02-17 14:20:00,75.25,75.27,75.24,75.27,36900.0,61.8778,61.8942,61.8695,61.8942,36900.0
2012-02-17 14:30:00,75.27,75.28,75.23,75.27,98100.0,61.8942,61.9024,61.8613,61.8942,98100.0
2012-02-17 14:40:00,75.26,75.37,75.26,75.35,90500.0,61.886,61.9764,61.886,61.96,90500.0
2012-02-17 14:50:00,75.35,75.38,75.3,75.3,49500.0,61.96,61.9846,61.9189,61.9189,49500.0
2012-02-17 15:00:00,75.31,75.4,75.3,75.4,67200.0,61.9271,62.0011,61.9189,62.0011,67200.0
2012-02-17 15:10:00,75.4,75.44,75.38,75.43,107900.0,62.0011,62.034,61.9846,62.0258,107900.0
2012-02-17 15:20:00,75.44,75.48,75.42,75.44,62100.0,62.034,62.0669,62.0175,62.034,62100.0
2012-02-17 15:30:00,75.44,75.45,75.31,75.38,88000.0,62.034,62.0422,61.9271,61.9846,88000.0
2012-02-17 15:40:00,75.37,75.39,75.31,75.37,95000.0,61.9764,61.9929,61.9271,61.9764,95000.0
2012-02-17 15:50:00,75.37,75.38,75.25,75.36,241700.0,61.9764,61.9846,61.8778,61.9682,241700.0
2012-02-21 09:30:00,75.61,75.67,75.39,75.45,207000.0,62.1738,62.2231,61.9929,62.0422,207000.0
2012-02-21 09:40:00,75.46,75.46,75.23,75.25,119500.0,62.0504,62.0504,61.8613,61.8778,119500.0
2012-02-21 09:50:00,75.26,75.41,75.08,75.3,181700.0,61.886,62.0093,61.738,61.9189,181700.0
2012-02-21 10:00:00,75.29,75.52,75.29,75.48,184500.0,61.9106,62.0998,61.9106,62.0669,184500.0
2012-02-21 10:10:00,75.47,75.57,75.41,75.49,83700.0,62.0587,62.1409,62.0093,62.0751,83700.0
2012-02-21 10:20:00,75.49,75.51,75.39,75.4,67100.0,62.0751,62.0915,61.9929,62.0011,67100.0
2012-02-21 10:30:00,75.41,75.57,75.4,75.55,68200.0,62.0093,62.1409,62.0011,62.1244,68200.0
2012-02-21 10:40:00,75.56,75.6,75.53,75.55,43500.0,62.1327,62.1656,62.108,62.1244,43500.0
2012-02-21 10:50:00,75.55,75.57,75.51,75.55,221600.0,62.1244,62.1409,62.0915,62.1244,221600.0
2012-02-21 11:00:00,75.55,75.63,75.5,75.62,98600.0,62.1244,62.1902,62.0833,62.182,98600.0
2012-02-21 11:10:00,75.62,75.76,75.61,75.76,79800.0,62.182,62.2971,62.1738,62.2971,79800.0
2012-02-21 11:20:00,75.76,75.8,75.66,75.77,62200.0,62.2971,62.33,62.2149,62.3053,62200.0
2012-02-21 11:30:00,75.77,75.78,75.65,75.67,46000.0,62.3053,62.3136,62.2067,62.2231,46000.0
2012-02-21 11:40:00,75.67,75.76,75.67,75.75,42800.0,62.2231,62.2971,62.2231,62.2889,42800.0
2012-02-21 11:50:00,75.75,75.8,75.71,75.73,80600.0,62.2889,62.33,62.256,62.2725,80600.0
2012-02-21 12:00:00,75.73,75.95,75.71,75.87,153600.0,62.2725,62.4534,62.256,62.3876,153600.0
2012-02-21 12:10:00,75.86,75.9,75.81,75.84,85200.0,62.3794,62.4122,62.3382,62.3629,85200.0
2012-02-21 12:20:00,75.83,75.85,75.77,75.84,46800.0,62.3547,62.3711,62.3053,62.3629,46800.0
2012-02-21 12:30:00,75.84,75.85,75.78,75.8,78400.0,62.3629,62.3711,62.3136,62.33,78400.0
2012-02-21 12:40:00,75.8,75.8,75.74,75.76,33300.0,62.33,62.33,62.2807,62.2971,33300.0
2012-02-21 12:50:00,75.74,75.75,75.68,75.71,60300.0,62.2807,62.2889,62.2313,62.256,60300.0
2012-02-21 13:00:00,75.71,75.78,75.69,75.71,40000.0,62.256,62.3136,62.2396,62.256,40000.0
2012-02-21 13:10:00,75.7,75.75,75.7,75.73,27900.0,62.2478,62.2889,62.2478,62.2725,27900.0
2012-02-21 13:20:00,75.72,75.73,75.59,75.67,96800.0,62.2642,62.2725,62.1573,62.2231,96800.0
2012-02-21 13:30:00,75.68,75.72,75.63,75.69,66700.0,62.2313,62.2642,62.1902,62.2396,66700.0
2012-02-21 13:40:00,75.68,75.69,75.53,75.63,52300.0,62.2313,62.2396,62.108,62.1902,52300.0
2012-02-21 13:50:00,75.63,75.69,75.61,75.63,58000.0,62.1902,62.2396,62.1738,62.1902,58000.0
2012-02-21 14:00:00,75.62,75.68,75.62,75.64,50100.0,62.182,62.2313,62.182,62.1984,50100.0
2012-02-21 14:10:00,75.63,75.66,75.55,75.58,73100.0,62.1902,62.2149,62.1244,62.1491,73100.0
2012-02-21 14:20:00,75.57,75.64,75.54,75.63,60000.0,62.1409,62.1984,62.1162,62.1902,60000.0
2012-02-21 14:30:00,75.62,75.63,75.5,75.53,93600.0,62.182,62.1902,62.0833,62.108,93600.0
2012-02-21 14:40:00,75.53,75.61,75.5,75.59,85900.0,62.108,62.1738,62.0833,62.1573,85900.0
2012-02-21 14:50:00,75.59,75.59,75.46,75.52,88500.0,62.1573,62.1573,62.0504,62.0998,88500.0
2012-02-21 15:00:00,75.51,75.62,75.48,75.62,104800.0,62.0915,62.182,62.0669,62.182,104800.0
2012-02-21 15:10:00,75.61,75.66,75.6,75.66,51300.0,62.1738,62.2149,62.1656,62.2149,51300.0
2012-02-21 15:20:00,75.66,75.8,75.64,75.72,125300.0,62.2149,62.33,62.1984,62.2642,125300.0
2012-02-21 15:30:00,75.71,75.75,75.56,75.66,144500.0,62.256,62.2889,62.1327,62.2149,144500.0
2012-02-21 15:40:00,75.65,75.77,75.65,75.66,159000.0,62.2067,62.3053,62.2067,62.2149,159000.0
2012-02-21 15:50:00,75.67,75.73,75.6,75.73,241500.0,62.2231,62.2725,62.1656,62.2725,241500.0
2012-02-22 09:30:00,75.47,75.68,75.31,75.54,154200.0,62.0587,62.2313,61.9271,62.1162,154200.0
2012-02-22 09:40:00,75.57,75.74,75.52,75.56,116400.0,62.1409,62.2807,62.0998,62.1327,116400.0
2012-02-22 09:50:00,75.56,75.66,75.5,75.57,139500.0,62.1327,62.2149,62.0833,62.1409,139500.0
2012-02-22 10:00:00,75.59,75.59,75.42,75.53,113800.0,62.1573,62.1573,62.0175,62.108,113800.0
2012-02-22 10:10:00,75.53,75.99,75.53,75.92,163300.0,62.108,62.4862,62.108,62.4287,163300.0
2012-02-22 10:20:00,75.92,75.92,75.75,75.82,67100.0,62.4287,62.4287,62.2889,62.3465,67100.0
2012-02-22 10:30:00,75.82,75.87,75.73,75.76,74300.0,62.3465,62.3876,62.2725,62.2971,74300.0
2012-02-22 10:40:00,75.76,75.87,75.73,75.87,49000.0,62.2971,62.3876,62.2725,62.3876,49000.0
2012-02-22 10:50:00,75.87,76.03,75.85,75.97,179400.0,62.3876,62.5191,62.3711,62.4698,179400.0
2012-02-22 11:00:00,75.96,75.99,75.84,75.98,113200.0,62.4616,62.4862,62.3629,62.478,113200.0
2012-02-22 11:10:00,75.97,76.06,75.9,75.93,96700.0,62.4698,62.5438,62.4122,62.4369,96700.0
2012-02-22 11:20:00,75.93,76.02,75.9,76.0,54700.0,62.4369,62.5109,62.4122,62.4945,54700.0
2012-02-22 11:30:00,76.0,76.02,75.94,75.98,78100.0,62.4945,62.5109,62.4451,62.478,78100.0
2012-02-22 11:40:00,75.99,75.99,75.67,75.68,197500.0,62.4862,62.4862,62.2231,62.2313,197500.0
2012-02-22 11:50:00,75.69,75.73,75.63,75.73,83600.0,62.2396,62.2725,62.1902,62.2725,83600.0
2012-02-22 12:00:00,75.73,75.83,75.71,75.78,153200.0,62.2725,62.3547,62.256,62.3136,153200.0
2012-02-22 12:10:00,75.79,75.87,75.78,75.87,53300.0,62.3218,62.3876,62.3136,62.3876,53300.0
2012-02-22 12:20:00,75.87,75.92,75.84,75.88,58400.0,62.3876,62.4287,62.3629,62.3958,58400.0
2012-02-22 12:30:00,75.87,75.88,75.79,75.87,59300.0,62.3876,62.3958,62.3218,62.3876,59300.0
2012-02-22 12:40:00,75.86,76.0,75.85,75.98,84000.0,62.3794,62.4945,62.3711,62.478,84000.0
2012-02-22 12:50:00,75.97,75.99,75.94,75.98,55400.0,62.4698,62.4862,62.4451,62.478,55400.0
2012-02-22 13:00:00,75.98,76.16,75.94,76.15,69500.0,62.478,62.626,62.4451,62.6178,69500.0
2012-02-22 13:10:00,76.16,76.2,76.11,76.19,40200.0,62.626,62.6589,62.5849,62.6507,40200.0
2012-02-22 13:20:00,76.19,76.3,76.18,76.23,65900.0,62.6507,62.7412,62.6425,62.6836,65900.0
2012-02-22 13:30:00,76.21,76.22,76.08,76.08,52400.0,62.6672,62.6754,62.5603,62.5603,52400.0
2012-02-22 13:40:00,76.09,76.16,76.07,76.08,46400.0,62.5685,62.626,62.552,62.5603,46400.0
2012-02-22 13:50:00,76.07,76.18,76.04,76.06,62800.0,62.552,62.6425,62.5274,62.5438,62800.0
2012-02-22 14:00:00,76.06,76.13,76.05,76.09,25900.0,62.5438,62.6014,62.5356,62.5685,25900.0
2012-02-22 14:10:00,76.08,76.18,76.08,76.16,20200.0,62.5603,62.6425,62.5603,62.626,20200.0
2012-02-22 14:20:00,76.16,76.22,76.15,76.16,45800.0,62.626,62.6754,62.6178,62.626,45800.0
2012-02-22 14:30:00,76.16,76.2,76.05,76.06,43800.0,62.626,62.6589,62.5356,62.5438,43800.0
2012-02-22 14:40:00,76.06,76.11,76.0,76.03,71000.0,62.5438,62.5849,62.4945,62.5191,71000.0
2012-02-22 14:50:00,76.03,76.11,76.01,76.06,87200.0,62.5191,62.5849,62.5027,62.5438,87200.0
2012-02-22 15:00:00,76.04,76.11,76.02,76.08,51000.0,62.5274,62.5849,62.5109,62.5603,51000.0
2012-02-22 15:10:00,76.09,76.17,76.08,76.09,78800.0,62.5685,62.6343,62.5603,62.5685,78800.0
2012-02-22 15:20:00,76.09,76.14,76.05,76.13,70100.0,62.5685,62.6096,62.5356,62.6014,70100.0
2012-02-22 15:30:00,76.14,76.14,76.06,76.14,100700.0,62.6096,62.6096,62.5438,62.6096,100700.0
2012-02-22 15:40:00,76.13,76.17,75.91,75.96,166900.0,62.6014,62.6343,62.4205,62.4616,166900.0
2012-02-22 15:50:00,75.96,76.05,75.9,76.05,257700.0,62.4616,62.5356,62.4122,62.5356,257700.0
2012-02-23 09:30:00,75.76,75.97,75.66,75.78,228900.0,62.2971,62.4698,62.2149,62.3136,228900.0
2012-02-23 09:40:00,75.78,75.82,75.52,75.64,169400.0,62.3136,62.3465,62.0998,62.1984,169400.0
2012-02-23 09:50:00,75.65,75.73,75.56,75.61,87100.0,62.2067,62.2725,62.1327,62.1738,87100.0
2012-02-23 10:00:00,75.63,76.05,75.61,76.04,185400.0,62.1902,62.5356,62.1738,62.5274,185400.0
2012-02-23 10:10:00,76.04,76.17,76.02,76.1,117700.0,62.5274,62.6343,62.5109,62.5767,117700.0
2012-02-23 10:20:00,76.11,76.12,75.82,75.83,111100.0,62.5849,62.5931,62.3465,62.3547,111100.0
2012-02-23 10:30:00,75.83,75.95,75.82,75.89,80700.0,62.3547,62.4534,62.3465,62.404,80700.0
2012-02-23 10:40:00,75.9,75.97,75.69,75.76,125100.0,62.4122,62.4698,62.2396,62.2971,125100.0
2012-02-23 10:50:00,75.77,75.93,75.75,75.86,93400.0,62.3053,62.4369,62.2889,62.3794,93400.0
2012-02-23 11:00:00,75.86,75.95,75.81,75.82,95100.0,62.3794,62.4534,62.3382,62.3465,95100.0
2012-02-23 11:10:00,75.83,76.05,75.82,75.91,155200.0,62.3547,62.5356,62.3465,62.4205,155200.0
2012-02-23 11:20:00,75.93,75.96,75.86,75.94,58400.0,62.4369,62.4616,62.3794,62.4451,58400.0
2012-02-23 11:30:00,75.95,75.97,75.77,75.83,57500.0,62.4534,62.4698,62.3053,62.3547,57500.0
2012-02-23 11:40:00,75.84,75.98,75.84,75.96,243400.0,62.3629,62.478,62.3629,62.4616,243400.0
2012-02-23 11:50:00,75.96,76.1,75.95,75.99,92500.0,62.4616,62.5767,62.4534,62.4862,92500.0
2012-02-23 12:00:00,75.99,75.99,75.79,75.8,38100.0,62.4862,62.4862,62.3218,62.33,38100.0
2012-02-23 12:10:00,75.81,75.86,75.72,75.85,61800.0,62.3382,62.3794,62.2642,62.3711,61800.0
2012-02-23 12:20:00,75.85,75.95,75.84,75.95,110600.0,62.3711,62.4534,62.3629,62.4534,110600.0
2012-02-23 12:30:00,75.95,75.96,75.77,75.78,82400.0,62.4534,62.4616,62.3053,62.3136,82400.0
2012-02-23 12:40:00,75.78,75.84,75.72,75.72,60000.0,62.3136,62.3629,62.2642,62.2642,60000.0
2012-02-23 12:50:00,75.73,75.85,75.72,75.83,105400.0,62.2725,62.3711,62.2642,62.3547,105400.0
2012-02-23 13:00:00,75.83,75.95,75.81,75.92,119000.0,62.3547,62.4534,62.3382,62.4287,119000.0
2012-02-23 13:10:00,75.92,75.94,75.86,75.9,66000.0,62.4287,62.4451,62.3794,62.4122,66000.0
2012-02-23 13:20:00,75.9,75.95,75.88,75.93,56200.0,62.4122,62.4534,62.3958,62.4369,56200.0
2012-02-23 13:30:00,75.93,75.96,75.72,75.73,70200.0,62.4369,62.4616,62.2642,62.2725,70200.0
2012-02-23 13:40:00,75.73,75.96,75.73,75.95,58700.0,62.2725,62.4616,62.2725,62.4534,58700.0
2012-02-23 13:50:00,75.95,75.98,75.92,75.94,36400.0,62.4534,62.478,62.4287,62.4451,36400.0
2012-02-23 14:00:00,75.95,76.0,75.92,75.99,65300.0,62.4534,62.4945,62.4287,62.4862,65300.0
2012-02-23 14:10:00,75.97,76.08,75.97,76.05,99100.0,62.4698,62.5603,62.4698,62.5356,99100.0
2012-02-23 14:20:00,76.05,76.11,76.05,76.1,23500.0,62.5356,62.5849,62.5356,62.5767,23500.0
2012-02-23 14:30:00,76.1,76.13,76.02,76.13,48500.0,62.5767,62.6014,62.5109,62.6014,48500.0
2012-02-23 14:40:00,76.13,76.14,75.89,75.89,83400.0,62.6014,62.6096,62.404,62.404,83400.0
2012-02-23 14:50:00,75.9,75.95,75.82,75.83,62400.0,62.4122,62.4534,62.3465,62.3547,62400.0
2012-02-23 15:00:00,75.84,75.93,75.77,75.87,119900.0,62.3629,62.4369,62.3053,62.3876,119900.0
2012-02-23 15:10:00,75.86,75.98,75.86,75.93,41100.0,62.3794,62.478,62.3794,62.4369,41100.0
2012-02-23 15:20:00,75.93,75.95,75.89,75.93,45700.0,62.4369,62.4534,62.404,62.4369,45700.0
2012-02-23 15:30:00,75.93,75.97,75.79,75.83,98200.0,62.4369,62.4698,62.3218,62.3547,98200.0
2012-02-23 15:40:00,75.83,75.89,75.77,75.88,98000.0,62.3547,62.404,62.3053,62.3958,98000.0
2012-02-23 15:50:00,75.88,75.93,75.82,75.86,268800.0,62.3958,62.4369,62.3465,62.3794,268800.0
2012-02-24 09:30:00,75.75,76.1,75.63,76.1,145500.0,62.2889,62.5767,62.1902,62.5767,145500.0
2012-02-24 09:40:00,76.1,76.58,76.09,76.24,235700.0,62.5767,62.9714,62.5685,62.6918,235700.0
2012-02-24 09:50:00,76.24,76.38,75.99,76.12,165600.0,62.6918,62.8069,62.4862,62.5931,165600.0
2012-02-24 10:00:00,76.1,76.4,76.08,76.35,178300.0,62.5767,62.8234,62.5603,62.7823,178300.0
2012-02-24 10:10:00,76.35,76.64,76.32,76.37,108600.0,62.7823,63.0207,62.7576,62.7987,108600.0
2012-02-24 10:20:00,76.37,76.42,76.16,76.22,101000.0,62.7987,62.8398,62.626,62.6754,101000.0
2012-02-24 10:30:00,76.21,76.34,76.21,76.29,50800.0,62.6672,62.7741,62.6672,62.7329,50800.0
2012-02-24 10:40:00,76.29,76.33,76.11,76.14,77600.0,62.7329,62.7658,62.5849,62.6096,77600.0
2012-02-24 10:50:00,76.13,76.25,75.86,76.23,232200.0,62.6014,62.7,62.3794,62.6836,232200.0
2012-02-24 11:00:00,76.22,76.35,76.16,76.33,104500.0,62.6754,62.7823,62.626,62.7658,104500.0
2012-02-24 11:10:00,76.33,76.33,76.26,76.28,43200.0,62.7658,62.7658,62.7083,62.7247,43200.0
2012-02-24 11:20:00,76.29,76.33,76.22,76.32,39200.0,62.7329,62.7658,62.6754,62.7576,39200.0
2012-02-24 11:30:00,76.32,76.34,76.26,76.33,43500.0,62.7576,62.7741,62.7083,62.7658,43500.0
2012-02-24 11:40:00,76.33,76.35,76.27,76.35,51000.0,62.7658,62.7823,62.7165,62.7823,51000.0
2012-02-24 11:50:00,76.35,76.42,76.34,76.39,64300.0,62.7823,62.8398,62.7741,62.8152,64300.0
2012-02-24 12:00:00,76.39,76.46,76.34,76.41,76300.0,62.8152,62.8727,62.7741,62.8316,76300.0
2012-02-24 12:10:00,76.41,76.5,76.39,76.5,47200.0,62.8316,62.9056,62.8152,62.9056,47200.0
2012-02-24 12:20:00,76.5,76.57,76.49,76.52,57900.0,62.9056,62.9632,62.8974,62.9221,57900.0
2012-02-24 12:30:00,76.53,76.54,76.43,76.53,48700.0,62.9303,62.9385,62.8481,62.9303,48700.0
2012-02-24 12:40:00,76.52,76.59,76.47,76.47,41400.0,62.9221,62.9796,62.881,62.881,41400.0
2012-02-24 12:50:00,76.48,76.49,76.41,76.44,47200.0,62.8892,62.8974,62.8316,62.8563,47200.0
2012-02-24 13:00:00,76.45,76.54,76.45,76.53,36000.0,62.8645,62.9385,62.8645,62.9303,36000.0
2012-02-24 13:10:00,76.53,76.53,76.49,76.52,24500.0,62.9303,62.9303,62.8974,62.9221,24500.0
2012-02-24 13:20:00,76.52,76.54,76.42,76.43,26400.0,62.9221,62.9385,62.8398,62.8481,26400.0
2012-02-24 13:30:00,76.44,76.45,76.39,76.41,41500.0,62.8563,62.8645,62.8152,62.8316,41500.0
2012-02-24 13:40:00,76.41,76.42,76.3,76.3,28900.0,62.8316,62.8398,62.7412,62.7412,28900.0
2012-02-24 13:50:00,76.31,76.38,76.28,76.33,47400.0,62.7494,62.8069,62.7247,62.7658,47400.0
2012-02-24 14:00:00,76.33,76.36,76.25,76.28,89800.0,62.7658,62.7905,62.7,62.7247,89800.0
2012-02-24 14:10:00,76.28,76.34,76.25,76.27,41900.0,62.7247,62.7741,62.7,62.7165,41900.0
2012-02-24 14:20:00,76.27,76.28,76.06,76.06,54100.0,62.7165,62.7247,62.5438,62.5438,54100.0
2012-02-24 14:30:00,76.07,76.07,75.84,75.98,128000.0,62.552,62.552,62.3629,62.478,128000.0
2012-02-24 14:40:00,75.98,76.0,75.92,75.99,29400.0,62.478,62.4945,62.4287,62.4862,29400.0
2012-02-24 14:50:00,75.99,76.0,75.88,75.98,58400.0,62.4862,62.4945,62.3958,62.478,58400.0
2012-02-24 15:00:00,75.99,76.0,75.91,75.93,43400.0,62.4862,62.4945,62.4205,62.4369,43400.0
2012-02-24 15:10:00,75.94,76.0,75.88,76.0,51800.0,62.4451,62.4945,62.3958,62.4945,51800.0
2012-02-24 15:20:00,76.0,76.03,75.95,75.95,60100.0,62.4945,62.5191,62.4534,62.4534,60100.0
2012-02-24 15:30:00,75.96,76.03,75.91,76.02,91000.0,62.4616,62.5191,62.4205,62.5109,91000.0
2012-02-24 15:40:00,76.02,76.04,75.95,75.99,133700.0,62.5109,62.5274,62.4534,62.4862,133700.0
2012-02-24 15:50:00,75.99,76.05,75.95,76.05,165900.0,62.4862,62.5356,62.4534,62.5356,165900.0
2012-02-27 09:30:00,75.69,75.69,75.12,75.14,241600.0,62.2396,62.2396,61.7709,61.7873,241600.0
2012-02-27 09:40:00,75.13,75.24,75.01,75.13,285600.0,61.7791,61.8695,61.6804,61.7791,285600.0
2012-02-27 09:50:00,75.14,75.24,75.08,75.18,314100.0,61.7873,61.8695,61.738,61.8202,314100.0
2012-02-27 10:00:00,75.17,75.4,75.15,75.31,142400.0,61.812,62.0011,61.7955,61.9271,142400.0
2012-02-27 10:10:00,75.3,75.43,75.15,75.28,132600.0,61.9189,62.0258,61.7955,61.9024,132600.0
2012-02-27 10:20:00,75.28,75.34,75.06,75.1,175400.0,61.9024,61.9518,61.7215,61.7544,175400.0
2012-02-27 10:30:00,75.1,75.25,75.1,75.14,130600.0,61.7544,61.8778,61.7544,61.7873,130600.0
2012-02-27 10:40:00,75.14,75.57,75.14,75.4,145900.0,61.7873,62.1409,61.7873,62.0011,145900.0
2012-02-27 10:50:00,75.41,75.61,75.38,75.41,91800.0,62.0093,62.1738,61.9846,62.0093,91800.0
2012-02-27 11:00:00,75.42,75.64,75.39,75.64,80900.0,62.0175,62.1984,61.9929,62.1984,80900.0
2012-02-27 11:10:00,75.63,75.74,75.59,75.63,89800.0,62.1902,62.2807,62.1573,62.1902,89800.0
2012-02-27 11:20:00,75.63,75.78,75.61,75.61,127200.0,62.1902,62.3136,62.1738,62.1738,127200.0
2012-02-27 11:30:00,75.62,75.68,75.58,75.66,77100.0,62.182,62.2313,62.1491,62.2149,77100.0
2012-02-27 11:40:00,75.66,75.76,75.59,75.67,57800.0,62.2149,62.2971,62.1573,62.2231,57800.0
2012-02-27 11:50:00,75.67,75.69,75.57,75.61,89400.0,62.2231,62.2396,62.1409,62.1738,89400.0
2012-02-27 12:00:00,75.62,75.77,75.61,75.63,109500.0,62.182,62.3053,62.1738,62.1902,109500.0
2012-02-27 12:10:00,75.63,75.74,75.55,75.56,125600.0,62.1902,62.2807,62.1244,62.1327,125600.0
2012-02-27 12:20:00,75.56,75.58,75.35,75.48,69900.0,62.1327,62.1491,61.96,62.0669,69900.0
2012-02-27 12:30:00,75.48,75.55,75.4,75.47,70100.0,62.0669,62.1244,62.0011,62.0587,70100.0
2012-02-27 12:40:00,75.46,75.49,75.35,75.44,54500.0,62.0504,62.0751,61.96,62.034,54500.0
2012-02-27 12:50:00,75.45,75.59,75.43,75.47,75700.0,62.0422,62.1573,62.0258,62.0587,75700.0
2012-02-27 13:00:00,75.47,75.51,75.33,75.39,57200.0,62.0587,62.0915,61.9435,61.9929,57200.0
2012-02-27 13:10:00,75.4,75.48,75.37,75.39,47500.0,62.0011,62.0669,61.9764,61.9929,47500.0
2012-02-27 13:20:00,75.4,75.4,75.24,75.24,66400.0,62.0011,62.0011,61.8695,61.8695,66400.0
2012-02-27 13:30:00,75.24,75.31,75.2,75.31,71000.0,61.8695,61.9271,61.8366,61.9271,71000.0
2012-02-27 13:40:00,75.31,75.34,75.2,75.2,100200.0,61.9271,61.9518,61.8366,61.8366,100200.0
2012-02-27 13:50:00,75.2,75.24,75.15,75.19,87400.0,61.8366,61.8695,61.7955,61.8284,87400.0
2012-02-27 14:00:00,75.19,75.27,75.17,75.23,95000.0,61.8284,61.8942,61.812,61.8613,95000.0
2012-02-27 14:10:00,75.23,75.34,75.2,75.28,140300.0,61.8613,61.9518,61.8366,61.9024,140300.0
2012-02-27 14:20:00,75.27,75.32,75.22,75.22,73600.0,61.8942,61.9353,61.8531,61.8531,73600.0
2012-02-27 14:30:00,75.22,75.25,75.15,75.24,125200.0,61.8531,61.8778,61.7955,61.8695,125200.0
2012-02-27 14:40:00,75.24,75.36,75.23,75.34,85900.0,61.8695,61.9682,61.8613,61.9518,85900.0
2012-02-27 14:50:00,75.35,75.35,75.3,75.33,41800.0,61.96,61.96,61.9189,61.9435,41800.0
2012-02-27 15:00:00,75.32,75.42,75.32,75.36,126100.0,61.9353,62.0175,61.9353,61.9682,126100.0
2012-02-27 15:10:00,75.36,75.38,75.23,75.28,99800.0,61.9682,61.9846,61.8613,61.9024,99800.0
2012-02-27 15:20:00,75.28,75.39,75.26,75.29,259400.0,61.9024,61.9929,61.886,61.9106,259400.0
2012-02-27 15:30:00,75.3,75.41,75.3,75.4,107300.0,61.9189,62.0093,61.9189,62.0011,107300.0
2012-02-27 15:40:00,75.4,75.42,75.26,75.36,166200.0,62.0011,62.0175,61.886,61.9682,166200.0
2012-02-27 15:50:00,75.36,75.38,75.21,75.23,299000.0,61.9682,61.9846,61.8449,61.8613,299000.0
2012-02-28 09:30:00,75.18,75.41,75.0,75.03,188000.0,61.8202,62.0093,61.6722,61.6968,188000.0
2012-02-28 09:40:00,75.03,75.09,74.81,74.92,232800.0,61.6968,61.7462,61.5159,61.6064,232800.0
2012-02-28 09:50:00,74.93,75.04,74.92,75.04,96200.0,61.6146,61.7051,61.6064,61.7051,96200.0
2012-02-28 10:00:00,75.03,75.13,74.9,74.92,191400.0,61.6968,61.7791,61.5899,61.6064,191400.0
2012-02-28 10:10:00,74.92,75.06,74.91,74.98,56600.0,61.6064,61.7215,61.5982,61.6557,56600.0
2012-02-28 10:20:00,74.98,75.02,74.93,75.0,149400.0,61.6557,61.6886,61.6146,61.6722,149400.0
2012-02-28 10:30:00,75.0,75.08,74.95,75.03,120100.0,61.6722,61.738,61.6311,61.6968,120100.0
2012-02-28 10:40:00,75.02,75.12,74.96,74.96,64800.0,61.6886,61.7709,61.6393,61.6393,64800.0
2012-02-28 10:50:00,74.97,75.04,74.93,75.04,80700.0,61.6475,61.7051,61.6146,61.7051,80700.0
2012-02-28 11:00:00,75.02,75.1,74.98,75.05,77700.0,61.6886,61.7544,61.6557,61.7133,77700.0
2012-02-28 11:10:00,75.07,75.13,75.02,75.09,63000.0,61.7297,61.7791,61.6886,61.7462,63000.0
2012-02-28 11:20:00,75.1,75.13,75.0,75.02,58300.0,61.7544,61.7791,61.6722,61.6886,58300.0
2012-02-28 11:30:00,75.03,75.05,74.97,74.98,67900.0,61.6968,61.7133,61.6475,61.6557,67900.0
2012-02-28 11:40:00,74.99,75.0,74.96,74.99,45500.0,61.664,61.6722,61.6393,61.664,45500.0
2012-02-28 11:50:00,75.0,75.0,74.95,74.98,38300.0,61.6722,61.6722,61.6311,61.6557,38300.0
2012-02-28 12:00:00,74.98,75.0,74.97,74.98,29600.0,61.6557,61.6722,61.6475,61.6557,29600.0
2012-02-28 12:10:00,74.97,75.05,74.97,74.98,62000.0,61.6475,61.7133,61.6475,61.6557,62000.0
2012-02-28 12:20:00,74.98,75.03,74.97,75.01,39200.0,61.6557,61.6968,61.6475,61.6804,39200.0
2012-02-28 12:30:00,75.02,75.03,74.95,74.97,135200.0,61.6886,61.6968,61.6311,61.6475,135200.0
2012-02-28 12:40:00,74.98,75.01,74.95,74.98,65300.0,61.6557,61.6804,61.6311,61.6557,65300.0
2012-02-28 12:50:00,74.97,75.01,74.97,75.0,27200.0,61.6475,61.6804,61.6475,61.6722,27200.0
2012-02-28 13:00:00,75.0,75.03,74.96,74.97,43100.0,61.6722,61.6968,61.6393,61.6475,43100.0
2012-02-28 13:10:00,74.97,75.01,74.96,74.99,65700.0,61.6475,61.6804,61.6393,61.664,65700.0
2012-02-28 13:20:00,75.0,75.08,74.95,75.05,90500.0,61.6722,61.738,61.6311,61.7133,90500.0
2012-02-28 13:30:00,75.04,75.1,74.99,75.1,43900.0,61.7051,61.7544,61.664,61.7544,43900.0
2012-02-28 13:40:00,75.09,75.12,75.01,75.02,51000.0,61.7462,61.7709,61.6804,61.6886,51000.0
2012-02-28 13:50:00,75.01,75.06,74.97,75.0,48600.0,61.6804,61.7215,61.6475,61.6722,48600.0
2012-02-28 14:00:00,74.99,75.12,74.98,75.1,51700.0,61.664,61.7709,61.6557,61.7544,51700.0
2012-02-28 14:10:00,75.1,75.19,75.08,75.09,72100.0,61.7544,61.8284,61.738,61.7462,72100.0
2012-02-28 14:20:00,75.08,75.11,75.01,75.06,34300.0,61.738,61.7626,61.6804,61.7215,34300.0
2012-02-28 14:30:00,75.06,75.15,75.05,75.13,41500.0,61.7215,61.7955,61.7133,61.7791,41500.0
2012-02-28 14:40:00,75.14,75.15,75.08,75.12,25700.0,61.7873,61.7955,61.738,61.7709,25700.0
2012-02-28 14:50:00,75.13,75.17,75.08,75.09,39600.0,61.7791,61.812,61.738,61.7462,39600.0
2012-02-28 15:00:00,75.1,75.17,75.08,75.13,46200.0,61.7544,61.812,61.738,61.7791,46200.0
2012-02-28 15:10:00,75.14,75.25,75.12,75.21,55000.0,61.7873,61.8778,61.7709,61.8449,55000.0
2012-02-28 15:20:00,75.21,75.27,75.17,75.18,57000.0,61.8449,61.8942,61.812,61.8202,57000.0
2012-02-28 15:30:00,75.18,75.2,75.11,75.19,64600.0,61.8202,61.8366,61.7626,61.8284,64600.0
2012-02-28 15:40:00,75.18,75.25,75.15,75.2,136400.0,61.8202,61.8778,61.7955,61.8366,136400.0
2012-02-28 15:50:00,75.2,75.28,75.14,75.17,254100.0,61.8366,61.9024,61.7873,61.812,254100.0
2012-02-29 09:30:00,75.28,75.47,75.2,75.38,94900.0,61.9024,62.0587,61.8366,61.9846,94900.0
2012-02-29 09:40:00,75.39,75.61,75.36,75.52,95100.0,61.9929,62.1738,61.9682,62.0998,95100.0
2012-02-29 09:50:00,75.51,75.58,75.35,75.53,118700.0,62.0915,62.1491,61.96,62.108,118700.0
2012-02-29 10:00:00,75.54,75.72,75.44,75.52,135700.0,62.1162,62.2642,62.034,62.0998,135700.0
2012-02-29 10:10:00,75.53,75.59,75.42,75.43,74600.0,62.108,62.1573,62.0175,62.0258,74600.0
2012-02-29 10:20:00,75.43,75.45,75.3,75.44,99200.0,62.0258,62.0422,61.9189,62.034,99200.0
2012-02-29 10:30:00,75.43,75.45,75.18,75.22,113100.0,62.0258,62.0422,61.8202,61.8531,113100.0
2012-02-29 10:40:00,75.22,75.26,75.06,75.18,267900.0,61.8531,61.886,61.7215,61.8202,267900.0
2012-02-29 10:50:00,75.16,75.17,74.83,74.84,113900.0,61.8037,61.812,61.5324,61.5406,113900.0
2012-02-29 11:00:00,74.84,75.04,74.8,75.04,111000.0,61.5406,61.7051,61.5077,61.7051,111000.0
2012-02-29 11:10:00,75.04,75.08,74.84,74.85,82700.0,61.7051,61.738,61.5406,61.5488,82700.0
2012-02-29 11:20:00,74.85,74.96,74.75,74.84,68900.0,61.5488,61.6393,61.4666,61.5406,68900.0
2012-02-29 11:30:00,74.82,74.94,74.78,74.9,68000.0,61.5242,61.6228,61.4913,61.5899,68000.0
2012-02-29 11:40:00,74.91,75.07,74.91,75.02,54500.0,61.5982,61.7297,61.5982,61.6886,54500.0
2012-02-29 11:50:00,75.05,75.15,75.02,75.11,34500.0,61.7133,61.7955,61.6886,61.7626,34500.0
2012-02-29 12:00:00,75.12,75.21,75.08,75.13,49700.0,61.7709,61.8449,61.738,61.7791,49700.0
2012-02-29 12:10:00,75.13,75.22,75.1,75.21,84400.0,61.7791,61.8531,61.7544,61.8449,84400.0
2012-02-29 12:20:00,75.21,75.28,75.19,75.25,55900.0,61.8449,61.9024,61.8284,61.8778,55900.0
2012-02-29 12:30:00,75.25,75.31,75.11,75.12,60300.0,61.8778,61.9271,61.7626,61.7709,60300.0
2012-02-29 12:40:00,75.12,75.25,75.1,75.22,50700.0,61.7709,61.8778,61.7544,61.8531,50700.0
2012-02-29 12:50:00,75.22,75.27,75.2,75.25,38900.0,61.8531,61.8942,61.8366,61.8778,38900.0
2012-02-29 13:00:00,75.25,75.29,75.16,75.2,79400.0,61.8778,61.9106,61.8037,61.8366,79400.0
2012-02-29 13:10:00,75.19,75.23,75.06,75.09,65300.0,61.8284,61.8613,61.7215,61.7462,65300.0
2012-02-29 13:20:00,75.07,75.18,75.07,75.17,24000.0,61.7297,61.8202,61.7297,61.812,24000.0
2012-02-29 13:30:00,75.16,75.16,75.07,75.13,58000.0,61.8037,61.8037,61.7297,61.7791,58000.0
2012-02-29 13:40:00,75.11,75.18,75.04,75.08,30700.0,61.7626,61.8202,61.7051,61.738,30700.0
2012-02-29 13:50:00,75.08,75.2,75.04,75.17,62500.0,61.738,61.8366,61.7051,61.812,62500.0
2012-02-29 14:00:00,75.17,75.23,75.12,75.19,30000.0,61.812,61.8613,61.7709,61.8284,30000.0
2012-02-29 14:10:00,75.19,75.21,75.06,75.08,37900.0,61.8284,61.8449,61.7215,61.738,37900.0
2012-02-29 14:20:00,75.09,75.18,75.05,75.17,45800.0,61.7462,61.8202,61.7133,61.812,45800.0
2012-02-29 14:30:00,75.17,75.17,75.05,75.05,46800.0,61.812,61.812,61.7133,61.7133,46800.0
2012-02-29 14:40:00,75.06,75.08,75.01,75.03,73600.0,61.7215,61.738,61.6804,61.6968,73600.0
2012-02-29 14:50:00,75.02,75.08,74.93,74.94,51100.0,61.6886,61.738,61.6146,61.6228,51100.0
2012-02-29 15:00:00,74.95,74.95,74.8,74.82,119600.0,61.6311,61.6311,61.5077,61.5242,119600.0
2012-02-29 15:10:00,74.83,74.99,74.83,74.95,81100.0,61.5324,61.664,61.5324,61.6311,81100.0
2012-02-29 15:20:00,74.97,74.98,74.87,74.91,76600.0,61.6475,61.6557,61.5653,61.5982,76600.0
2012-02-29 15:30:00,74.91,74.95,74.8,74.88,116500.0,61.5982,61.6311,61.5077,61.5735,116500.0
2012-02-29 15:40:00,74.87,75.02,74.82,74.99,145500.0,61.5653,61.6886,61.5242,61.664,145500.0
2012-02-29 15:50:00,74.99,75.0,74.9,74.93,289000.0,61.664,61.6722,61.5899,61.6146,289000.0
2012-03-01 09:30:00,74.96,75.46,74.96,75.31,180100.0,61.6393,62.0504,61.6393,61.9271,180100.0
2012-03-01 09:40:00,75.31,75.56,75.25,75.25,101300.0,61.9271,62.1327,61.8778,61.8778,101300.0
2012-03-01 09:50:00,75.26,75.63,75.25,75.52,155200.0,61.886,62.1902,61.8778,62.0998,155200.0
2012-03-01 10:00:00,75.52,75.52,75.05,75.3,181100.0,62.0998,62.0998,61.7133,61.9189,181100.0
2012-03-01 10:10:00,75.3,75.43,75.23,75.23,128000.0,61.9189,62.0258,61.8613,61.8613,128000.0
2012-03-01 10:20:00,75.24,75.28,75.14,75.15,91100.0,61.8695,61.9024,61.7873,61.7955,91100.0
2012-03-01 10:30:00,75.15,75.26,75.1,75.13,73300.0,61.7955,61.886,61.7544,61.7791,73300.0
2012-03-01 10:40:00,75.12,75.15,75.01,75.05,79000.0,61.7709,61.7955,61.6804,61.7133,79000.0
2012-03-01 10:50:00,75.04,75.14,74.98,75.11,144700.0,61.7051,61.7873,61.6557,61.7626,144700.0
2012-03-01 11:00:00,75.11,75.24,75.09,75.1,91300.0,61.7626,61.8695,61.7462,61.7544,91300.0
2012-03-01 11:10:00,75.09,75.11,74.86,74.92,87600.0,61.7462,61.7626,61.5571,61.6064,87600.0
2012-03-01 11:20:00,74.93,75.07,74.89,75.04,60100.0,61.6146,61.7297,61.5817,61.7051,60100.0
2012-03-01 11:30:00,75.04,75.1,74.98,74.99,51100.0,61.7051,61.7544,61.6557,61.664,51100.0
2012-03-01 11:40:00,74.99,75.18,74.99,75.14,30000.0,61.664,61.8202,61.664,61.7873,30000.0
2012-03-01 11:50:00,75.13,75.14,75.04,75.08,31600.0,61.7791,61.7873,61.7051,61.738,31600.0
2012-03-01 12:00:00,75.08,75.11,75.03,75.11,33300.0,61.738,61.7626,61.6968,61.7626,33300.0
2012-03-01 12:10:00,75.11,75.15,75.1,75.14,51100.0,61.7626,61.7955,61.7544,61.7873,51100.0
2012-03-01 12:20:00,75.14,75.17,75.0,75.04,57700.0,61.7873,61.812,61.6722,61.7051,57700.0
2012-03-01 12:30:00,75.06,75.08,75.0,75.01,39000.0,61.7215,61.738,61.6722,61.6804,39000.0
2012-03-01 12:40:00,75.0,75.13,74.98,75.13,92000.0,61.6722,61.7791,61.6557,61.7791,92000.0
2012-03-01 12:50:00,75.13,75.18,75.08,75.17,17400.0,61.7791,61.8202,61.738,61.812,17400.0
2012-03-01 13:00:00,75.17,75.19,75.11,75.15,83800.0,61.812,61.8284,61.7626,61.7955,83800.0
2012-03-01 13:10:00,75.15,75.2,75.12,75.17,78100.0,61.7955,61.8366,61.7709,61.812,78100.0
2012-03-01 13:20:00,75.17,75.29,75.17,75.24,64100.0,61.812,61.9106,61.812,61.8695,64100.0
2012-03-01 13:30:00,75.26,75.29,75.13,75.15,52400.0,61.886,61.9106,61.7791,61.7955,52400.0
2012-03-01 13:40:00,75.16,75.19,75.12,75.15,19300.0,61.8037,61.8284,61.7709,61.7955,19300.0
2012-03-01 13:50:00,75.16,75.2,75.13,75.18,24000.0,61.8037,61.8366,61.7791,61.8202,24000.0
2012-03-01 14:00:00,75.18,75.23,75.12,75.23,26100.0,61.8202,61.8613,61.7709,61.8613,26100.0
2012-03-01 14:10:00,75.23,75.24,75.07,75.17,62900.0,61.8613,61.8695,61.7297,61.812,62900.0
2012-03-01 14:20:00,75.17,75.17,75.02,75.07,50900.0,61.812,61.812,61.6886,61.7297,50900.0
2012-03-01 14:30:00,75.06,75.15,75.05,75.06,49700.0,61.7215,61.7955,61.7133,61.7215,49700.0
2012-03-01 14:40:00,75.05,75.07,75.01,75.03,38300.0,61.7133,61.7297,61.6804,61.6968,38300.0
2012-03-01 14:50:00,75.04,75.13,74.97,75.13,69200.0,61.7051,61.7791,61.6475,61.7791,69200.0
2012-03-01 15:00:00,75.13,75.17,75.0,75.02,36900.0,61.7791,61.812,61.6722,61.6886,36900.0
2012-03-01 15:10:00,75.03,75.1,74.94,74.94,63400.0,61.6968,61.7544,61.6228,61.6228,63400.0
2012-03-01 15:20:00,74.96,75.01,74.9,74.97,77300.0,61.6393,61.6804,61.5899,61.6475,77300.0
2012-03-01 15:30:00,74.96,74.98,74.88,74.92,86900.0,61.6393,61.6557,61.5735,61.6064,86900.0
2012-03-01 15:40:00,74.91,75.04,74.89,75.03,139700.0,61.5982,61.7051,61.5817,61.6968,139700.0
2012-03-01 15:50:00,75.02,75.09,74.99,75.07,258900.0,61.6886,61.7462,61.664,61.7297,258900.0
2012-03-02 09:30:00,75.19,75.28,75.05,75.06,163600.0,61.8284,61.9024,61.7133,61.7215,163600.0
2012-03-02 09:40:00,75.03,75.12,74.9,75.02,53600.0,61.6968,61.7709,61.5899,61.6886,53600.0
2012-03-02 09:50:00,75.03,75.15,74.93,75.03,47500.0,61.6968,61.7955,61.6146,61.6968,47500.0
2012-03-02 10:00:00,75.02,75.07,74.85,74.9,89500.0,61.6886,61.7297,61.5488,61.5899,89500.0
2012-03-02 10:10:00,74.9,75.03,74.85,74.95,59600.0,61.5899,61.6968,61.5488,61.6311,59600.0
2012-03-02 10:20:00,74.95,74.99,74.9,74.93,40700.0,61.6311,61.664,61.5899,61.6146,40700.0
2012-03-02 10:30:00,74.94,74.95,74.87,74.9,42200.0,61.6228,61.6311,61.5653,61.5899,42200.0
2012-03-02 10:40:00,74.9,74.93,74.89,74.91,27500.0,61.5899,61.6146,61.5817,61.5982,27500.0
2012-03-02 10:50:00,74.93,74.97,74.87,74.9,52200.0,61.6146,61.6475,61.5653,61.5899,52200.0
2012-03-02 11:00:00,74.9,74.96,74.82,74.96,74400.0,61.5899,61.6393,61.5242,61.6393,74400.0
2012-03-02 11:10:00,74.96,74.97,74.81,74.84,40100.0,61.6393,61.6475,61.5159,61.5406,40100.0
2012-03-02 11:20:00,74.85,74.94,74.84,74.88,34200.0,61.5488,61.6228,61.5406,61.5735,34200.0
2012-03-02 11:30:00,74.87,74.97,74.87,74.92,30900.0,61.5653,61.6475,61.5653,61.6064,30900.0
2012-03-02 11:40:00,74.92,74.92,74.75,74.85,54100.0,61.6064,61.6064,61.4666,61.5488,54100.0
2012-03-02 11:50:00,74.84,74.84,74.73,74.76,49800.0,61.5406,61.5406,61.4502,61.4748,49800.0
2012-03-02 12:00:00,74.77,74.82,74.65,74.75,62700.0,61.483,61.5242,61.3844,61.4666,62700.0
2012-03-02 12:10:00,74.76,74.81,74.68,74.72,32800.0,61.4748,61.5159,61.409,61.4419,32800.0
2012-03-02 12:20:00,74.72,74.79,74.66,74.75,75700.0,61.4419,61.4995,61.3926,61.4666,75700.0
2012-03-02 12:30:00,74.74,74.78,74.7,74.74,36700.0,61.4584,61.4913,61.4255,61.4584,36700.0
2012-03-02 12:40:00,74.74,74.76,74.7,74.72,33300.0,61.4584,61.4748,61.4255,61.4419,33300.0
2012-03-02 12:50:00,74.73,74.82,74.7,74.75,56700.0,61.4502,61.5242,61.4255,61.4666,56700.0
2012-03-02 13:00:00,74.76,74.81,74.69,74.75,54300.0,61.4748,61.5159,61.4173,61.4666,54300.0
2012-03-02 13:10:00,74.74,74.77,74.63,74.75,43100.0,61.4584,61.483,61.3679,61.4666,43100.0
2012-03-02 13:20:00,74.75,74.8,74.67,74.77,48800.0,61.4666,61.5077,61.4008,61.483,48800.0
2012-03-02 13:30:00,74.77,74.83,74.73,74.73,31600.0,61.483,61.5324,61.4502,61.4502,31600.0
2012-03-02 13:40:00,74.75,74.8,74.7,74.76,35500.0,61.4666,61.5077,61.4255,61.4748,35500.0
2012-03-02 13:50:00,74.75,74.84,74.74,74.81,22300.0,61.4666,61.5406,61.4584,61.5159,22300.0
2012-03-02 14:00:00,74.81,74.9,74.79,74.87,47700.0,61.5159,61.5899,61.4995,61.5653,47700.0
2012-03-02 14:10:00,74.86,75.01,74.83,75.01,82300.0,61.5571,61.6804,61.5324,61.6804,82300.0
2012-03-02 14:20:00,75.01,75.03,74.79,74.81,65900.0,61.6804,61.6968,61.4995,61.5159,65900.0
2012-03-02 14:30:00,74.82,74.88,74.8,74.8,41200.0,61.5242,61.5735,61.5077,61.5077,41200.0
2012-03-02 14:40:00,74.79,74.84,74.76,74.76,57000.0,61.4995,61.5406,61.4748,61.4748,57000.0
2012-03-02 14:50:00,74.76,74.82,74.75,74.8,56000.0,61.4748,61.5242,61.4666,61.5077,56000.0
2012-03-02 15:00:00,74.79,74.89,74.79,74.83,95500.0,61.4995,61.5817,61.4995,61.5324,95500.0
2012-03-02 15:10:00,74.83,74.87,74.78,74.78,61300.0,61.5324,61.5653,61.4913,61.4913,61300.0
2012-03-02 15:20:00,74.79,74.88,74.78,74.87,89500.0,61.4995,61.5735,61.4913,61.5653,89500.0
2012-03-02 15:30:00,74.87,74.97,74.8,74.8,165900.0,61.5653,61.6475,61.5077,61.5077,165900.0
2012-03-02 15:40:00,74.8,74.92,74.77,74.92,148100.0,61.5077,61.6064,61.483,61.6064,148100.0
2012-03-02 15:50:00,74.91,74.92,74.84,74.88,262300.0,61.5982,61.6064,61.5406,61.5735,262300.0
2012-03-05 09:30:00,74.95,74.95,74.77,74.93,169900.0,61.6311,61.6311,61.483,61.6146,169900.0
2012-03-05 09:40:00,74.93,74.95,74.65,74.72,91300.0,61.6146,61.6311,61.3844,61.4419,91300.0
2012-03-05 09:50:00,74.72,74.96,74.71,74.8,61900.0,61.4419,61.6393,61.4337,61.5077,61900.0
2012-03-05 10:00:00,74.82,74.98,74.71,74.93,127800.0,61.5242,61.6557,61.4337,61.6146,127800.0
2012-03-05 10:10:00,74.92,74.95,74.8,74.81,118900.0,61.6064,61.6311,61.5077,61.5159,118900.0
2012-03-05 10:20:00,74.8,74.83,74.2,74.21,235100.0,61.5077,61.5324,61.0143,61.0226,235100.0
2012-03-05 10:30:00,74.22,74.3,74.16,74.23,140000.0,61.0308,61.0966,60.9814,61.039,140000.0
2012-03-05 10:40:00,74.23,74.32,74.17,74.3,99900.0,61.039,61.113,60.9897,61.0966,99900.0
2012-03-05 10:50:00,74.3,74.33,74.18,74.27,75500.0,61.0966,61.1212,60.9979,61.0719,75500.0
2012-03-05 11:00:00,74.27,74.34,74.13,74.34,137200.0,61.0719,61.1295,60.9568,61.1295,137200.0
2012-03-05 11:10:00,74.34,74.37,74.13,74.16,73100.0,61.1295,61.1541,60.9568,60.9814,73100.0
2012-03-05 11:20:00,74.16,74.22,74.09,74.14,81300.0,60.9814,61.0308,60.9239,60.965,81300.0
2012-03-05 11:30:00,74.13,74.13,73.93,73.95,166400.0,60.9568,60.9568,60.7923,60.8088,166400.0
2012-03-05 11:40:00,73.96,74.25,73.93,74.18,128800.0,60.817,61.0555,60.7923,60.9979,128800.0
2012-03-05 11:50:00,74.19,74.24,74.05,74.05,72200.0,61.0061,61.0472,60.891,60.891,72200.0
2012-03-05 12:00:00,74.06,74.14,74.05,74.08,57600.0,60.8992,60.965,60.891,60.9157,57600.0
2012-03-05 12:10:00,74.09,74.11,74.04,74.1,54600.0,60.9239,60.9403,60.8828,60.9321,54600.0
2012-03-05 12:20:00,74.11,74.18,74.08,74.13,86900.0,60.9403,60.9979,60.9157,60.9568,86900.0
2012-03-05 12:30:00,74.13,74.14,74.08,74.1,54900.0,60.9568,60.965,60.9157,60.9321,54900.0
2012-03-05 12:40:00,74.1,74.11,74.06,74.06,60500.0,60.9321,60.9403,60.8992,60.8992,60500.0
2012-03-05 12:50:00,74.07,74.07,74.0,74.01,48400.0,60.9074,60.9074,60.8499,60.8581,48400.0
2012-03-05 13:00:00,74.01,74.1,74.0,74.07,69800.0,60.8581,60.9321,60.8499,60.9074,69800.0
2012-03-05 13:10:00,74.07,74.09,74.01,74.06,50200.0,60.9074,60.9239,60.8581,60.8992,50200.0
2012-03-05 13:20:00,74.07,74.07,73.95,74.04,81300.0,60.9074,60.9074,60.8088,60.8828,81300.0
2012-03-05 13:30:00,74.04,74.11,74.02,74.07,49700.0,60.8828,60.9403,60.8663,60.9074,49700.0
2012-03-05 13:40:00,74.07,74.12,74.03,74.07,76100.0,60.9074,60.9486,60.8746,60.9074,76100.0
2012-03-05 13:50:00,74.07,74.09,74.0,74.03,42900.0,60.9074,60.9239,60.8499,60.8746,42900.0
2012-03-05 14:00:00,74.03,74.11,74.03,74.1,61900.0,60.8746,60.9403,60.8746,60.9321,61900.0
2012-03-05 14:10:00,74.1,74.15,74.06,74.12,93600.0,60.9321,60.9732,60.8992,60.9486,93600.0
2012-03-05 14:20:00,74.13,74.19,74.1,74.17,46200.0,60.9568,61.0061,60.9321,60.9897,46200.0
2012-03-05 14:30:00,74.18,74.19,74.12,74.19,84600.0,60.9979,61.0061,60.9486,61.0061,84600.0
2012-03-05 14:40:00,74.19,74.19,74.08,74.09,117800.0,61.0061,61.0061,60.9157,60.9239,117800.0
2012-03-05 14:50:00,74.09,74.17,74.08,74.15,110600.0,60.9239,60.9897,60.9157,60.9732,110600.0
2012-03-05 15:00:00,74.15,74.19,74.14,74.17,99900.0,60.9732,61.0061,60.965,60.9897,99900.0
2012-03-05 15:10:00,74.17,74.28,74.17,74.25,99700.0,60.9897,61.0801,60.9897,61.0555,99700.0
2012-03-05 15:20:00,74.25,74.29,74.23,74.27,72200.0,61.0555,61.0883,61.039,61.0719,72200.0
2012-03-05 15:30:00,74.27,74.29,74.2,74.2,112200.0,61.0719,61.0883,61.0143,61.0143,112200.0
2012-03-05 15:40:00,74.2,74.23,74.13,74.2,162900.0,61.0143,61.039,60.9568,61.0143,162900.0
2012-03-05 15:50:00,74.19,74.21,74.08,74.11,320900.0,61.0061,61.0226,60.9157,60.9403,320900.0
2012-03-06 09:30:00,73.24,73.24,72.63,72.7,384400.0,60.2249,60.2249,59.7233,59.7809,384400.0
2012-03-06 09:40:00,72.66,73.04,72.66,73.0,172700.0,59.748,60.0605,59.748,60.0276,172700.0
2012-03-06 09:50:00,73.0,73.0,72.81,72.83,119200.0,60.0276,60.0276,59.8713,59.8878,119200.0
2012-03-06 10:00:00,72.8,72.95,72.72,72.87,130200.0,59.8631,59.9865,59.7973,59.9207,130200.0
2012-03-06 10:10:00,72.86,72.92,72.73,72.76,112700.0,59.9125,59.9618,59.8056,59.8302,112700.0
2012-03-06 10:20:00,72.76,72.76,72.56,72.57,146700.0,59.8302,59.8302,59.6658,59.674,146700.0
2012-03-06 10:30:00,72.56,72.64,72.51,72.55,237100.0,59.6658,59.7316,59.6247,59.6576,237100.0
2012-03-06 10:40:00,72.56,72.76,72.52,72.63,153500.0,59.6658,59.8302,59.6329,59.7233,153500.0
2012-03-06 10:50:00,72.63,72.69,72.54,72.62,88500.0,59.7233,59.7727,59.6493,59.7151,88500.0
2012-03-06 11:00:00,72.61,72.7,72.56,72.69,187500.0,59.7069,59.7809,59.6658,59.7727,187500.0
2012-03-06 11:10:00,72.69,72.8,72.65,72.76,96600.0,59.7727,59.8631,59.7398,59.8302,96600.0
2012-03-06 11:20:00,72.77,72.86,72.76,72.84,108600.0,59.8385,59.9125,59.8302,59.896,108600.0
2012-03-06 11:30:00,72.84,72.84,72.7,72.75,93400.0,59.896,59.896,59.7809,59.822,93400.0
2012-03-06 11:40:00,72.75,72.76,72.64,72.68,49900.0,59.822,59.8302,59.7316,59.7645,49900.0
2012-03-06 11:50:00,72.67,72.72,72.6,72.7,84500.0,59.7562,59.7973,59.6987,59.7809,84500.0
2012-03-06 12:00:00,72.7,72.76,72.64,72.7,51600.0,59.7809,59.8302,59.7316,59.7809,51600.0
2012-03-06 12:10:00,72.7,72.73,72.44,72.48,92700.0,59.7809,59.8056,59.5671,59.6,92700.0
2012-03-06 12:20:00,72.47,72.53,72.37,72.42,64900.0,59.5918,59.6411,59.5095,59.5507,64900.0
2012-03-06 12:30:00,72.42,72.53,72.4,72.5,52400.0,59.5507,59.6411,59.5342,59.6164,52400.0
2012-03-06 12:40:00,72.5,72.56,72.5,72.51,56200.0,59.6164,59.6658,59.6164,59.6247,56200.0
2012-03-06 12:50:00,72.51,72.53,72.38,72.44,62100.0,59.6247,59.6411,59.5178,59.5671,62100.0
2012-03-06 13:00:00,72.44,72.49,72.36,72.42,79300.0,59.5671,59.6082,59.5013,59.5507,79300.0
2012-03-06 13:10:00,72.42,72.42,72.37,72.41,56700.0,59.5507,59.5507,59.5095,59.5424,56700.0
2012-03-06 13:20:00,72.42,72.43,72.35,72.37,77500.0,59.5507,59.5589,59.4931,59.5095,77500.0
2012-03-06 13:30:00,72.38,72.48,72.38,72.47,76800.0,59.5178,59.6,59.5178,59.5918,76800.0
2012-03-06 13:40:00,72.47,72.48,72.36,72.41,97200.0,59.5918,59.6,59.5013,59.5424,97200.0
2012-03-06 13:50:00,72.41,72.49,72.4,72.45,62700.0,59.5424,59.6082,59.5342,59.5753,62700.0
2012-03-06 14:00:00,72.46,72.47,72.41,72.44,47200.0,59.5835,59.5918,59.5424,59.5671,47200.0
2012-03-06 14:10:00,72.44,72.55,72.4,72.53,81900.0,59.5671,59.6576,59.5342,59.6411,81900.0
2012-03-06 14:20:00,72.52,72.52,72.33,72.33,80700.0,59.6329,59.6329,59.4766,59.4766,80700.0
2012-03-06 14:30:00,72.33,72.45,72.31,72.39,95300.0,59.4766,59.5753,59.4602,59.526,95300.0
2012-03-06 14:40:00,72.4,72.45,72.35,72.44,57600.0,59.5342,59.5753,59.4931,59.5671,57600.0
2012-03-06 14:50:00,72.43,72.46,72.32,72.36,84000.0,59.5589,59.5835,59.4684,59.5013,84000.0
2012-03-06 15:00:00,72.36,72.4,72.3,72.36,124000.0,59.5013,59.5342,59.452,59.5013,124000.0
2012-03-06 15:10:00,72.35,72.39,72.34,72.38,126900.0,59.4931,59.526,59.4849,59.5178,126900.0
2012-03-06 15:20:00,72.37,72.43,72.35,72.4,138700.0,59.5095,59.5589,59.4931,59.5342,138700.0
2012-03-06 15:30:00,72.4,72.42,72.39,72.42,195200.0,59.5342,59.5507,59.526,59.5507,195200.0
2012-03-06 15:40:00,72.41,72.55,72.4,72.53,300300.0,59.5424,59.6576,59.5342,59.6411,300300.0
2012-03-06 15:50:00,72.53,72.68,72.53,72.6,546600.0,59.6411,59.7645,59.6411,59.6987,546600.0
2012-03-07 09:30:00,72.6,72.87,72.51,72.86,215000.0,59.6987,59.9207,59.6247,59.9125,215000.0
2012-03-07 09:40:00,72.86,73.15,72.86,72.98,136500.0,59.9125,60.1509,59.9125,60.0111,136500.0
2012-03-07 09:50:00,72.98,73.19,72.94,73.17,140400.0,60.0111,60.1838,59.9782,60.1674,140400.0
2012-03-07 10:00:00,73.17,73.31,73.0,73.0,293300.0,60.1674,60.2825,60.0276,60.0276,293300.0
2012-03-07 10:10:00,73.01,73.23,72.99,73.19,127100.0,60.0358,60.2167,60.0194,60.1838,127100.0
2012-03-07 10:20:00,73.18,73.23,73.01,73.1,189600.0,60.1756,60.2167,60.0358,60.1098,189600.0
2012-03-07 10:30:00,73.11,73.14,72.96,72.97,80400.0,60.118,60.1427,59.9947,60.0029,80400.0
2012-03-07 10:40:00,72.98,73.12,72.9,73.08,75600.0,60.0111,60.1263,59.9454,60.0934,75600.0
2012-03-07 10:50:00,73.09,73.11,73.03,73.07,58800.0,60.1016,60.118,60.0523,60.0851,58800.0
2012-03-07 11:00:00,73.08,73.26,73.07,73.25,94800.0,60.0934,60.2414,60.0851,60.2332,94800.0
2012-03-07 11:10:00,73.25,73.28,73.23,73.28,105500.0,60.2332,60.2578,60.2167,60.2578,105500.0
2012-03-07 11:20:00,73.28,73.45,73.28,73.37,134800.0,60.2578,60.3976,60.2578,60.3318,134800.0
2012-03-07 11:30:00,73.36,73.52,73.36,73.52,75800.0,60.3236,60.4552,60.3236,60.4552,75800.0
2012-03-07 11:40:00,73.52,73.56,73.44,73.46,52200.0,60.4552,60.4881,60.3894,60.4058,52200.0
2012-03-07 11:50:00,73.46,73.5,73.42,73.49,33600.0,60.4058,60.4387,60.373,60.4305,33600.0
2012-03-07 12:00:00,73.49,73.52,73.44,73.45,47000.0,60.4305,60.4552,60.3894,60.3976,47000.0
2012-03-07 12:10:00,73.45,73.51,73.42,73.42,62500.0,60.3976,60.447,60.373,60.373,62500.0
2012-03-07 12:20:00,73.42,73.47,73.41,73.45,86700.0,60.373,60.4141,60.3647,60.3976,86700.0
2012-03-07 12:30:00,73.46,73.49,73.36,73.48,59400.0,60.4058,60.4305,60.3236,60.4223,59400.0
2012-03-07 12:40:00,73.48,73.56,73.48,73.56,55700.0,60.4223,60.4881,60.4223,60.4881,55700.0
2012-03-07 12:50:00,73.56,73.57,73.48,73.48,44900.0,60.4881,60.4963,60.4223,60.4223,44900.0
2012-03-07 13:00:00,73.49,73.53,73.46,73.46,38600.0,60.4305,60.4634,60.4058,60.4058,38600.0
2012-03-07 13:10:00,73.45,73.52,73.45,73.48,59500.0,60.3976,60.4552,60.3976,60.4223,59500.0
2012-03-07 13:20:00,73.48,73.55,73.44,73.52,60200.0,60.4223,60.4798,60.3894,60.4552,60200.0
2012-03-07 13:30:00,73.52,73.53,73.46,73.52,66100.0,60.4552,60.4634,60.4058,60.4552,66100.0
2012-03-07 13:40:00,73.52,73.53,73.45,73.48,50700.0,60.4552,60.4634,60.3976,60.4223,50700.0
2012-03-07 13:50:00,73.47,73.57,73.45,73.55,74200.0,60.4141,60.4963,60.3976,60.4798,74200.0
2012-03-07 14:00:00,73.55,73.62,73.53,73.54,47600.0,60.4798,60.5374,60.4634,60.4716,47600.0
2012-03-07 14:10:00,73.54,73.59,73.51,73.57,50800.0,60.4716,60.5127,60.447,60.4963,50800.0
2012-03-07 14:20:00,73.57,73.61,73.53,73.6,36400.0,60.4963,60.5292,60.4634,60.521,36400.0
2012-03-07 14:30:00,73.61,73.61,73.52,73.56,55300.0,60.5292,60.5292,60.4552,60.4881,55300.0
2012-03-07 14:40:00,73.55,73.61,73.52,73.59,54200.0,60.4798,60.5292,60.4552,60.5127,54200.0
2012-03-07 14:50:00,73.59,73.67,73.59,73.64,76500.0,60.5127,60.5785,60.5127,60.5539,76500.0
2012-03-07 15:00:00,73.64,73.7,73.62,73.62,78900.0,60.5539,60.6032,60.5374,60.5374,78900.0
2012-03-07 15:10:00,73.63,73.64,73.55,73.62,80500.0,60.5456,60.5539,60.4798,60.5374,80500.0
2012-03-07 15:20:00,73.63,73.67,73.56,73.61,75900.0,60.5456,60.5785,60.4881,60.5292,75900.0
2012-03-07 15:30:00,73.61,73.66,73.58,73.65,103500.0,60.5292,60.5703,60.5045,60.5621,103500.0
2012-03-07 15:40:00,73.64,73.64,73.55,73.57,132000.0,60.5539,60.5539,60.4798,60.4963,132000.0
2012-03-07 15:50:00,73.57,73.66,73.53,73.53,350100.0,60.4963,60.5703,60.4634,60.4634,350100.0
2012-03-08 09:30:00,74.27,74.7,73.99,74.66,193000.0,61.0719,61.4255,60.8417,61.3926,193000.0
2012-03-08 09:40:00,74.67,74.69,74.5,74.5,89300.0,61.4008,61.4173,61.261,61.261,89300.0
2012-03-08 09:50:00,74.5,74.54,74.37,74.42,318700.0,61.261,61.2939,61.1541,61.1952,318700.0
2012-03-08 10:00:00,74.42,74.57,74.36,74.38,63800.0,61.1952,61.3186,61.1459,61.1624,63800.0
2012-03-08 10:10:00,74.37,74.38,74.1,74.23,135000.0,61.1541,61.1624,60.9321,61.039,135000.0
2012-03-08 10:20:00,74.22,74.22,73.98,74.02,101300.0,61.0308,61.0308,60.8334,60.8663,101300.0
2012-03-08 10:30:00,74.01,74.03,73.94,73.96,134000.0,60.8581,60.8746,60.8005,60.817,134000.0
2012-03-08 10:40:00,73.95,73.99,73.88,73.92,86300.0,60.8088,60.8417,60.7512,60.7841,86300.0
2012-03-08 10:50:00,73.94,73.96,73.85,73.9,94600.0,60.8005,60.817,60.7265,60.7677,94600.0
2012-03-08 11:00:00,73.9,74.01,73.83,73.99,83100.0,60.7677,60.8581,60.7101,60.8417,83100.0
2012-03-08 11:10:00,73.98,74.05,73.96,74.03,145400.0,60.8334,60.891,60.817,60.8746,145400.0
2012-03-08 11:20:00,74.05,74.4,74.0,74.04,67200.0,60.891,61.1788,60.8499,60.8828,67200.0
2012-03-08 11:30:00,74.04,74.1,73.99,74.09,103200.0,60.8828,60.9321,60.8417,60.9239,103200.0
2012-03-08 11:40:00,74.09,74.18,73.97,74.06,138400.0,60.9239,60.9979,60.8252,60.8992,138400.0
2012-03-08 11:50:00,74.06,74.1,73.98,74.09,63200.0,60.8992,60.9321,60.8334,60.9239,63200.0
2012-03-08 12:00:00,74.09,74.19,74.09,74.12,56700.0,60.9239,61.0061,60.9239,60.9486,56700.0
2012-03-08 12:10:00,74.13,74.19,74.1,74.14,60300.0,60.9568,61.0061,60.9321,60.965,60300.0
2012-03-08 12:20:00,74.15,74.19,74.1,74.19,30000.0,60.9732,61.0061,60.9321,61.0061,30000.0
2012-03-08 12:30:00,74.19,74.28,74.18,74.26,44700.0,61.0061,61.0801,60.9979,61.0637,44700.0
2012-03-08 12:40:00,74.25,74.41,74.25,74.41,50600.0,61.0555,61.187,61.0555,61.187,50600.0
2012-03-08 12:50:00,74.4,74.47,74.37,74.39,52800.0,61.1788,61.2364,61.1541,61.1706,52800.0
2012-03-08 13:00:00,74.38,74.39,74.31,74.35,23900.0,61.1624,61.1706,61.1048,61.1377,23900.0
2012-03-08 13:10:00,74.35,74.43,74.29,74.34,56400.0,61.1377,61.2035,61.0883,61.1295,56400.0
2012-03-08 13:20:00,74.35,74.39,74.32,74.32,32700.0,61.1377,61.1706,61.113,61.113,32700.0
2012-03-08 13:30:00,74.33,74.4,74.33,74.38,28700.0,61.1212,61.1788,61.1212,61.1624,28700.0
2012-03-08 13:40:00,74.38,74.39,74.36,74.38,34600.0,61.1624,61.1706,61.1459,61.1624,34600.0
2012-03-08 13:50:00,74.38,74.39,74.28,74.28,53300.0,61.1624,61.1706,61.0801,61.0801,53300.0
2012-03-08 14:00:00,74.29,74.35,74.29,74.33,57400.0,61.0883,61.1377,61.0883,61.1212,57400.0
2012-03-08 14:10:00,74.32,74.33,74.21,74.29,35100.0,61.113,61.1212,61.0226,61.0883,35100.0
2012-03-08 14:20:00,74.3,74.32,74.2,74.28,71100.0,61.0966,61.113,61.0143,61.0801,71100.0
2012-03-08 14:30:00,74.27,74.29,74.19,74.23,47500.0,61.0719,61.0883,61.0061,61.039,47500.0
2012-03-08 14:40:00,74.23,74.34,74.22,74.31,51900.0,61.039,61.1295,61.0308,61.1048,51900.0
2012-03-08 14:50:00,74.32,74.52,74.32,74.49,82600.0,61.113,61.2775,61.113,61.2528,82600.0
2012-03-08 15:00:00,74.49,74.5,74.42,74.44,48400.0,61.2528,61.261,61.1952,61.2117,48400.0
2012-03-08 15:10:00,74.45,74.49,74.36,74.36,77300.0,61.2199,61.2528,61.1459,61.1459,77300.0
2012-03-08 15:20:00,74.37,74.39,74.34,74.35,45600.0,61.1541,61.1706,61.1295,61.1377,45600.0
2012-03-08 15:30:00,74.34,74.36,74.24,74.26,109500.0,61.1295,61.1459,61.0472,61.0637,109500.0
2012-03-08 15:40:00,74.27,74.3,74.14,74.14,141500.0,61.0719,61.0966,60.965,60.965,141500.0
2012-03-08 15:50:00,74.14,74.21,74.1,74.14,339300.0,60.965,61.0226,60.9321,60.965,339300.0
2012-03-09 09:30:00,74.14,74.31,73.74,74.1,223200.0,60.965,61.1048,60.6361,60.9321,223200.0
2012-03-09 09:40:00,74.09,74.1,73.77,73.89,161200.0,60.9239,60.9321,60.6608,60.7594,161200.0
2012-03-09 09:50:00,73.89,74.0,73.74,73.75,127800.0,60.7594,60.8499,60.6361,60.6443,127800.0
2012-03-09 10:00:00,73.76,74.04,73.72,74.03,174000.0,60.6525,60.8828,60.6196,60.8746,174000.0
2012-03-09 10:10:00,74.04,74.1,73.95,74.08,93200.0,60.8828,60.9321,60.8088,60.9157,93200.0
2012-03-09 10:20:00,74.1,74.11,73.97,74.0,95600.0,60.9321,60.9403,60.8252,60.8499,95600.0
2012-03-09 10:30:00,74.0,74.07,73.99,74.07,91100.0,60.8499,60.9074,60.8417,60.9074,91100.0
2012-03-09 10:40:00,74.05,74.14,74.02,74.14,128400.0,60.891,60.965,60.8663,60.965,128400.0
2012-03-09 10:50:00,74.13,74.13,74.03,74.06,120800.0,60.9568,60.9568,60.8746,60.8992,120800.0
2012-03-09 11:00:00,74.06,74.12,74.01,74.05,219900.0,60.8992,60.9486,60.8581,60.891,219900.0
2012-03-09 11:10:00,74.07,74.16,74.04,74.05,87400.0,60.9074,60.9814,60.8828,60.891,87400.0
2012-03-09 11:20:00,74.06,74.06,73.96,73.96,70800.0,60.8992,60.8992,60.817,60.817,70800.0
2012-03-09 11:30:00,73.96,74.02,73.95,74.02,49900.0,60.817,60.8663,60.8088,60.8663,49900.0
2012-03-09 11:40:00,74.02,74.04,73.98,74.01,51700.0,60.8663,60.8828,60.8334,60.8581,51700.0
2012-03-09 11:50:00,74.0,74.06,73.93,73.98,55200.0,60.8499,60.8992,60.7923,60.8334,55200.0
2012-03-09 12:00:00,73.98,74.09,73.98,74.02,48800.0,60.8334,60.9239,60.8334,60.8663,48800.0
2012-03-09 12:10:00,74.02,74.07,74.01,74.05,41500.0,60.8663,60.9074,60.8581,60.891,41500.0
2012-03-09 12:20:00,74.05,74.06,73.96,74.0,38000.0,60.891,60.8992,60.817,60.8499,38000.0
2012-03-09 12:30:00,74.0,74.0,73.92,73.99,50700.0,60.8499,60.8499,60.7841,60.8417,50700.0
2012-03-09 12:40:00,73.99,74.02,73.97,73.97,39900.0,60.8417,60.8663,60.8252,60.8252,39900.0
2012-03-09 12:50:00,73.98,73.99,73.94,73.97,35400.0,60.8334,60.8417,60.8005,60.8252,35400.0
2012-03-09 13:00:00,73.97,74.04,73.96,73.96,46300.0,60.8252,60.8828,60.817,60.817,46300.0
2012-03-09 13:10:00,73.96,73.96,73.91,73.91,73300.0,60.817,60.817,60.7759,60.7759,73300.0
2012-03-09 13:20:00,73.92,73.92,73.84,73.85,90200.0,60.7841,60.7841,60.7183,60.7265,90200.0
2012-03-09 13:30:00,73.84,73.87,73.8,73.83,72700.0,60.7183,60.743,60.6854,60.7101,72700.0
2012-03-09 13:40:00,73.83,73.86,73.76,73.8,140500.0,60.7101,60.7348,60.6525,60.6854,140500.0
2012-03-09 13:50:00,73.8,73.84,73.78,73.8,236800.0,60.6854,60.7183,60.669,60.6854,236800.0
2012-03-09 14:00:00,73.81,73.86,73.8,73.85,130900.0,60.6936,60.7348,60.6854,60.7265,130900.0
2012-03-09 14:10:00,73.85,73.88,73.82,73.83,89700.0,60.7265,60.7512,60.7019,60.7101,89700.0
2012-03-09 14:20:00,73.82,73.82,73.77,73.8,79700.0,60.7019,60.7019,60.6608,60.6854,79700.0
2012-03-09 14:30:00,73.8,73.82,73.78,73.8,65300.0,60.6854,60.7019,60.669,60.6854,65300.0
2012-03-09 14:40:00,73.8,73.84,73.75,73.76,121700.0,60.6854,60.7183,60.6443,60.6525,121700.0
2012-03-09 14:50:00,73.76,73.8,73.51,73.53,407200.0,60.6525,60.6854,60.447,60.4634,407200.0
2012-03-09 15:00:00,73.54,73.62,73.36,73.37,288600.0,60.4716,60.5374,60.3236,60.3318,288600.0
2012-03-09 15:10:00,73.36,73.43,73.25,73.3,289600.0,60.3236,60.3812,60.2332,60.2743,289600.0
2012-03-09 15:20:00,73.3,73.34,73.26,73.31,195700.0,60.2743,60.3072,60.2414,60.2825,195700.0
2012-03-09 15:30:00,73.31,73.4,73.28,73.35,180400.0,60.2825,60.3565,60.2578,60.3154,180400.0
2012-03-09 15:40:00,73.35,73.36,73.26,73.28,212700.0,60.3154,60.3236,60.2414,60.2578,212700.0
2012-03-09 15:50:00,73.29,73.34,73.17,73.34,485900.0,60.2661,60.3072,60.1674,60.3072,485900.0
2012-03-12 09:30:00,73.28,73.81,73.2,73.8,134600.0,60.2578,60.6936,60.192,60.6854,134600.0
2012-03-12 09:40:00,73.81,73.98,73.75,73.81,101400.0,60.6936,60.8334,60.6443,60.6936,101400.0
2012-03-12 09:50:00,73.82,73.94,73.79,73.84,60300.0,60.7019,60.8005,60.6772,60.7183,60300.0
2012-03-12 10:00:00,73.86,73.9,73.69,73.89,97800.0,60.7348,60.7677,60.595,60.7594,97800.0
2012-03-12 10:10:00,73.89,73.91,73.78,73.84,71600.0,60.7594,60.7759,60.669,60.7183,71600.0
2012-03-12 10:20:00,73.83,73.86,73.66,73.68,78100.0,60.7101,60.7348,60.5703,60.5867,78100.0
2012-03-12 10:30:00,73.68,73.74,73.58,73.65,64500.0,60.5867,60.6361,60.5045,60.5621,64500.0
2012-03-12 10:40:00,73.65,73.74,73.61,73.66,63300.0,60.5621,60.6361,60.5292,60.5703,63300.0
2012-03-12 10:50:00,73.68,73.83,73.67,73.71,62300.0,60.5867,60.7101,60.5785,60.6114,62300.0
2012-03-12 11:00:00,73.71,73.75,73.63,73.65,54700.0,60.6114,60.6443,60.5456,60.5621,54700.0
2012-03-12 11:10:00,73.66,73.82,73.65,73.79,38200.0,60.5703,60.7019,60.5621,60.6772,38200.0
2012-03-12 11:20:00,73.79,73.81,73.68,73.76,34300.0,60.6772,60.6936,60.5867,60.6525,34300.0
2012-03-12 11:30:00,73.76,73.88,73.76,73.83,46100.0,60.6525,60.7512,60.6525,60.7101,46100.0
2012-03-12 11:40:00,73.83,73.96,73.78,73.96,102600.0,60.7101,60.817,60.669,60.817,102600.0
2012-03-12 11:50:00,73.96,74.0,73.79,73.79,58000.0,60.817,60.8499,60.6772,60.6772,58000.0
2012-03-12 12:00:00,73.8,73.92,73.71,73.91,81300.0,60.6854,60.7841,60.6114,60.7759,81300.0
2012-03-12 12:10:00,73.92,73.94,73.77,73.78,54500.0,60.7841,60.8005,60.6608,60.669,54500.0
2012-03-12 12:20:00,73.77,73.9,73.75,73.81,31200.0,60.6608,60.7677,60.6443,60.6936,31200.0
2012-03-12 12:30:00,73.8,73.86,73.77,73.85,32600.0,60.6854,60.7348,60.6608,60.7265,32600.0
2012-03-12 12:40:00,73.85,73.91,73.84,73.9,23800.0,60.7265,60.7759,60.7183,60.7677,23800.0
2012-03-12 12:50:00,73.9,73.91,73.81,73.87,21000.0,60.7677,60.7759,60.6936,60.743,21000.0
2012-03-12 13:00:00,73.88,73.91,73.81,73.81,19700.0,60.7512,60.7759,60.6936,60.6936,19700.0
2012-03-12 13:10:00,73.82,73.88,73.8,73.86,24700.0,60.7019,60.7512,60.6854,60.7348,24700.0
2012-03-12 13:20:00,73.87,73.93,73.87,73.91,23800.0,60.743,60.7923,60.743,60.7759,23800.0
2012-03-12 13:30:00,73.91,74.0,73.9,73.94,42800.0,60.7759,60.8499,60.7677,60.8005,42800.0
2012-03-12 13:40:00,73.94,74.0,73.94,74.0,56300.0,60.8005,60.8499,60.8005,60.8499,56300.0
2012-03-12 13:50:00,73.99,74.02,73.93,73.93,42800.0,60.8417,60.8663,60.7923,60.7923,42800.0
2012-03-12 14:00:00,73.93,73.94,73.89,73.91,23700.0,60.7923,60.8005,60.7594,60.7759,23700.0
2012-03-12 14:10:00,73.92,74.03,73.92,74.02,32400.0,60.7841,60.8746,60.7841,60.8663,32400.0
2012-03-12 14:20:00,74.01,74.02,73.94,73.94,36100.0,60.8581,60.8663,60.8005,60.8005,36100.0
2012-03-12 14:30:00,73.93,74.0,73.91,73.96,48700.0,60.7923,60.8499,60.7759,60.817,48700.0
2012-03-12 14:40:00,73.96,73.96,73.78,73.79,59400.0,60.817,60.817,60.669,60.6772,59400.0
2012-03-12 14:50:00,73.8,73.81,73.75,73.78,60500.0,60.6854,60.6936,60.6443,60.669,60500.0
2012-03-12 15:00:00,73.79,73.79,73.75,73.76,37900.0,60.6772,60.6772,60.6443,60.6525,37900.0
2012-03-12 15:10:00,73.77,73.82,73.75,73.82,39100.0,60.6608,60.7019,60.6443,60.7019,39100.0
2012-03-12 15:20:00,73.82,73.85,73.76,73.83,52900.0,60.7019,60.7265,60.6525,60.7101,52900.0
2012-03-12 15:30:00,73.83,73.83,73.72,73.75,57000.0,60.7101,60.7101,60.6196,60.6443,57000.0
2012-03-12 15:40:00,73.74,73.74,73.6,73.64,147200.0,60.6361,60.6361,60.521,60.5539,147200.0
2012-03-12 15:50:00,73.64,73.69,73.57,73.59,321200.0,60.5539,60.595,60.4963,60.5127,321200.0
2012-03-13 09:30:00,73.88,74.0,73.7,73.7,120200.0,60.7512,60.8499,60.6032,60.6032,120200.0
2012-03-13 09:40:00,73.72,73.74,73.57,73.64,93900.0,60.6196,60.6361,60.4963,60.5539,93900.0
2012-03-13 09:50:00,73.63,73.68,73.38,73.55,132500.0,60.5456,60.5867,60.3401,60.4798,132500.0
2012-03-13 10:00:00,73.57,73.67,73.55,73.6,126700.0,60.4963,60.5785,60.4798,60.521,126700.0
2012-03-13 10:10:00,73.59,73.77,73.54,73.73,73400.0,60.5127,60.6608,60.4716,60.6279,73400.0
2012-03-13 10:20:00,73.72,73.77,73.69,73.72,71300.0,60.6196,60.6608,60.595,60.6196,71300.0
2012-03-13 10:30:00,73.72,73.89,73.7,73.85,59200.0,60.6196,60.7594,60.6032,60.7265,59200.0
2012-03-13 10:40:00,73.85,74.01,73.85,73.9,64100.0,60.7265,60.8581,60.7265,60.7677,64100.0
2012-03-13 10:50:00,73.91,74.01,73.91,73.92,65200.0,60.7759,60.8581,60.7759,60.7841,65200.0
2012-03-13 11:00:00,73.91,73.99,73.9,73.92,80300.0,60.7759,60.8417,60.7677,60.7841,80300.0
2012-03-13 11:10:00,73.94,73.95,73.85,73.87,48600.0,60.8005,60.8088,60.7265,60.743,48600.0
2012-03-13 11:20:00,73.87,73.89,73.82,73.83,40500.0,60.743,60.7594,60.7019,60.7101,40500.0
2012-03-13 11:30:00,73.83,73.97,73.82,73.94,55700.0,60.7101,60.8252,60.7019,60.8005,55700.0
2012-03-13 11:40:00,73.92,73.99,73.9,73.95,57400.0,60.7841,60.8417,60.7677,60.8088,57400.0
2012-03-13 11:50:00,73.96,73.98,73.86,73.96,55700.0,60.817,60.8334,60.7348,60.817,55700.0
2012-03-13 12:00:00,73.96,73.99,73.96,73.98,34900.0,60.817,60.8417,60.817,60.8334,34900.0
2012-03-13 12:10:00,73.99,74.0,73.94,73.99,42200.0,60.8417,60.8499,60.8005,60.8417,42200.0
2012-03-13 12:20:00,73.99,74.0,73.92,73.96,41600.0,60.8417,60.8499,60.7841,60.817,41600.0
2012-03-13 12:30:00,73.98,74.03,73.97,74.03,39300.0,60.8334,60.8746,60.8252,60.8746,39300.0
2012-03-13 12:40:00,74.03,74.12,74.02,74.12,26900.0,60.8746,60.9486,60.8663,60.9486,26900.0
2012-03-13 12:50:00,74.11,74.21,74.11,74.18,62500.0,60.9403,61.0226,60.9403,60.9979,62500.0
2012-03-13 13:00:00,74.17,74.26,74.17,74.22,50300.0,60.9897,61.0637,60.9897,61.0308,50300.0
2012-03-13 13:10:00,74.23,74.27,74.19,74.24,31200.0,61.039,61.0719,61.0061,61.0472,31200.0
2012-03-13 13:20:00,74.24,74.26,74.12,74.13,32700.0,61.0472,61.0637,60.9486,60.9568,32700.0
2012-03-13 13:30:00,74.13,74.16,74.08,74.09,38900.0,60.9568,60.9814,60.9157,60.9239,38900.0
2012-03-13 13:40:00,74.09,74.13,74.06,74.08,30900.0,60.9239,60.9568,60.8992,60.9157,30900.0
2012-03-13 13:50:00,74.07,74.07,74.0,74.03,45700.0,60.9074,60.9074,60.8499,60.8746,45700.0
2012-03-13 14:00:00,74.02,74.02,73.92,73.94,96700.0,60.8663,60.8663,60.7841,60.8005,96700.0
2012-03-13 14:10:00,73.94,73.94,73.86,73.92,108600.0,60.8005,60.8005,60.7348,60.7841,108600.0
2012-03-13 14:20:00,73.92,74.06,73.8,73.85,124600.0,60.7841,60.8992,60.6854,60.7265,124600.0
2012-03-13 14:30:00,73.86,73.93,73.75,73.84,105100.0,60.7348,60.7923,60.6443,60.7183,105100.0
2012-03-13 14:40:00,73.84,73.88,73.63,73.68,89500.0,60.7183,60.7512,60.5456,60.5867,89500.0
2012-03-13 14:50:00,73.67,73.8,73.61,73.78,80200.0,60.5785,60.6854,60.5292,60.669,80200.0
2012-03-13 15:00:00,73.78,73.88,73.77,73.83,236800.0,60.669,60.7512,60.6608,60.7101,236800.0
2012-03-13 15:10:00,73.83,73.9,73.82,73.86,134700.0,60.7101,60.7677,60.7019,60.7348,134700.0
2012-03-13 15:20:00,73.86,73.87,73.76,73.8,257600.0,60.7348,60.743,60.6525,60.6854,257600.0
2012-03-13 15:30:00,73.81,73.95,73.8,73.93,351500.0,60.6936,60.8088,60.6854,60.7923,351500.0
2012-03-13 15:40:00,73.93,74.19,73.91,74.15,261200.0,60.7923,61.0061,60.7759,60.9732,261200.0
2012-03-13 15:50:00,74.14,74.35,74.11,74.35,568400.0,60.965,61.1377,60.9403,61.1377,568400.0
2012-03-14 09:30:00,74.32,75.21,74.31,75.15,484600.0,61.113,61.8449,61.1048,61.7955,484600.0
2012-03-14 09:40:00,75.17,75.38,75.03,75.07,283000.0,61.812,61.9846,61.6968,61.7297,283000.0
2012-03-14 09:50:00,75.07,75.27,75.06,75.16,93500.0,61.7297,61.8942,61.7215,61.8037,93500.0
2012-03-14 10:00:00,75.16,75.24,75.09,75.2,293200.0,61.8037,61.8695,61.7462,61.8366,293200.0
2012-03-14 10:10:00,75.2,75.24,75.02,75.09,102700.0,61.8366,61.8695,61.6886,61.7462,102700.0
2012-03-14 10:20:00,75.09,75.09,74.92,75.0,204700.0,61.7462,61.7462,61.6064,61.6722,204700.0
2012-03-14 10:30:00,75.01,75.06,74.96,75.03,450600.0,61.6804,61.7215,61.6393,61.6968,450600.0
2012-03-14 10:40:00,75.04,75.11,74.99,75.03,61700.0,61.7051,61.7626,61.664,61.6968,61700.0
2012-03-14 10:50:00,75.03,75.07,74.94,75.0,97500.0,61.6968,61.7297,61.6228,61.6722,97500.0
2012-03-14 11:00:00,75.0,75.02,74.9,74.95,95600.0,61.6722,61.6886,61.5899,61.6311,95600.0
2012-03-14 11:10:00,74.96,75.01,74.89,74.95,127600.0,61.6393,61.6804,61.5817,61.6311,127600.0
2012-03-14 11:20:00,74.96,75.01,74.95,74.99,96100.0,61.6393,61.6804,61.6311,61.664,96100.0
2012-03-14 11:30:00,74.99,75.01,74.95,74.98,51300.0,61.664,61.6804,61.6311,61.6557,51300.0
2012-03-14 11:40:00,74.98,74.98,74.81,74.9,111300.0,61.6557,61.6557,61.5159,61.5899,111300.0
2012-03-14 11:50:00,74.9,75.0,74.9,74.98,49000.0,61.5899,61.6722,61.5899,61.6557,49000.0
2012-03-14 12:00:00,74.98,75.06,74.96,75.06,58600.0,61.6557,61.7215,61.6393,61.7215,58600.0
2012-03-14 12:10:00,75.06,75.2,75.05,75.11,51800.0,61.7215,61.8366,61.7133,61.7626,51800.0
2012-03-14 12:20:00,75.12,75.14,75.02,75.06,63800.0,61.7709,61.7873,61.6886,61.7215,63800.0
2012-03-14 12:30:00,75.06,75.09,75.0,75.09,56100.0,61.7215,61.7462,61.6722,61.7462,56100.0
2012-03-14 12:40:00,75.1,75.15,75.09,75.15,44600.0,61.7544,61.7955,61.7462,61.7955,44600.0
2012-03-14 12:50:00,75.14,75.17,75.06,75.13,76400.0,61.7873,61.812,61.7215,61.7791,76400.0
2012-03-14 13:00:00,75.12,75.17,75.08,75.17,51600.0,61.7709,61.812,61.738,61.812,51600.0
2012-03-14 13:10:00,75.17,75.28,75.16,75.26,93000.0,61.812,61.9024,61.8037,61.886,93000.0
2012-03-14 13:20:00,75.26,75.28,75.19,75.23,40200.0,61.886,61.9024,61.8284,61.8613,40200.0
2012-03-14 13:30:00,75.23,75.26,75.12,75.17,66300.0,61.8613,61.886,61.7709,61.812,66300.0
2012-03-14 13:40:00,75.17,75.17,74.97,75.04,181600.0,61.812,61.812,61.6475,61.7051,181600.0
2012-03-14 13:50:00,75.04,75.09,74.97,74.99,116500.0,61.7051,61.7462,61.6475,61.664,116500.0
2012-03-14 14:00:00,74.98,75.06,74.98,75.02,78300.0,61.6557,61.7215,61.6557,61.6886,78300.0
2012-03-14 14:10:00,75.01,75.02,74.94,75.0,103600.0,61.6804,61.6886,61.6228,61.6722,103600.0
2012-03-14 14:20:00,75.0,75.07,74.99,75.05,55800.0,61.6722,61.7297,61.664,61.7133,55800.0
2012-03-14 14:30:00,75.05,75.09,75.0,75.04,61100.0,61.7133,61.7462,61.6722,61.7051,61100.0
2012-03-14 14:40:00,75.05,75.14,75.03,75.12,56800.0,61.7133,61.7873,61.6968,61.7709,56800.0
2012-03-14 14:50:00,75.12,75.18,75.12,75.16,47100.0,61.7709,61.8202,61.7709,61.8037,47100.0
2012-03-14 15:00:00,75.15,75.18,75.09,75.13,86600.0,61.7955,61.8202,61.7462,61.7791,86600.0
2012-03-14 15:10:00,75.14,75.18,75.06,75.06,93600.0,61.7873,61.8202,61.7215,61.7215,93600.0
2012-03-14 15:20:00,75.08,75.22,75.08,75.2,168500.0,61.738,61.8531,61.738,61.8366,168500.0
2012-03-14 15:30:00,75.2,75.25,75.18,75.22,118200.0,61.8366,61.8778,61.8202,61.8531,118200.0
2012-03-14 15:40:00,75.22,75.29,75.17,75.22,195300.0,61.8531,61.9106,61.812,61.8531,195300.0
2012-03-14 15:50:00,75.21,75.25,75.18,75.21,324700.0,61.8449,61.8778,61.8202,61.8449,324700.0
2012-03-15 09:30:00,75.5,75.6,74.91,75.11,306800.0,62.0833,62.1656,61.5982,61.7626,306800.0
2012-03-15 09:40:00,75.11,75.21,74.88,74.88,167000.0,61.7626,61.8449,61.5735,61.5735,167000.0
2012-03-15 09:50:00,74.89,75.15,74.88,75.14,129500.0,61.5817,61.7955,61.5735,61.7873,129500.0
2012-03-15 10:00:00,75.14,75.23,75.01,75.04,156800.0,61.7873,61.8613,61.6804,61.7051,156800.0
2012-03-15 10:10:00,75.03,75.16,75.0,75.14,118900.0,61.6968,61.8037,61.6722,61.7873,118900.0
2012-03-15 10:20:00,75.14,75.42,75.09,75.42,230600.0,61.7873,62.0175,61.7462,62.0175,230600.0
2012-03-15 10:30:00,75.41,75.41,75.15,75.19,159300.0,62.0093,62.0093,61.7955,61.8284,159300.0
2012-03-15 10:40:00,75.19,75.24,75.15,75.18,103300.0,61.8284,61.8695,61.7955,61.8202,103300.0
2012-03-15 10:50:00,75.17,75.2,75.14,75.14,78700.0,61.812,61.8366,61.7873,61.7873,78700.0
2012-03-15 11:00:00,75.15,75.17,75.09,75.14,77600.0,61.7955,61.812,61.7462,61.7873,77600.0
2012-03-15 11:10:00,75.13,75.19,75.11,75.15,53500.0,61.7791,61.8284,61.7626,61.7955,53500.0
2012-03-15 11:20:00,75.15,75.25,75.15,75.23,55000.0,61.7955,61.8778,61.7955,61.8613,55000.0
2012-03-15 11:30:00,75.24,75.41,75.17,75.19,120400.0,61.8695,62.0093,61.812,61.8284,120400.0
2012-03-15 11:40:00,75.18,75.24,75.13,75.24,106800.0,61.8202,61.8695,61.7791,61.8695,106800.0
2012-03-15 11:50:00,75.22,75.28,75.2,75.22,46300.0,61.8531,61.9024,61.8366,61.8531,46300.0
2012-03-15 12:00:00,75.21,75.28,75.19,75.28,48300.0,61.8449,61.9024,61.8284,61.9024,48300.0
2012-03-15 12:10:00,75.28,75.29,75.22,75.25,59900.0,61.9024,61.9106,61.8531,61.8778,59900.0
2012-03-15 12:20:00,75.25,75.35,75.25,75.32,76500.0,61.8778,61.96,61.8778,61.9353,76500.0
2012-03-15 12:30:00,75.32,75.38,75.27,75.34,61500.0,61.9353,61.9846,61.8942,61.9518,61500.0
2012-03-15 12:40:00,75.34,75.52,75.33,75.45,97900.0,61.9518,62.0998,61.9435,62.0422,97900.0
2012-03-15 12:50:00,75.44,75.5,75.38,75.42,83600.0,62.034,62.0833,61.9846,62.0175,83600.0
2012-03-15 13:00:00,75.42,75.5,75.42,75.47,50600.0,62.0175,62.0833,62.0175,62.0587,50600.0
2012-03-15 13:10:00,75.46,75.55,75.45,75.54,81900.0,62.0504,62.1244,62.0422,62.1162,81900.0
2012-03-15 13:20:00,75.54,75.56,75.17,75.23,178100.0,62.1162,62.1327,61.812,61.8613,178100.0
2012-03-15 13:30:00,75.23,75.37,75.01,75.34,172500.0,61.8613,61.9764,61.6804,61.9518,172500.0
2012-03-15 13:40:00,75.34,75.36,75.27,75.34,41700.0,61.9518,61.9682,61.8942,61.9518,41700.0
2012-03-15 13:50:00,75.35,75.35,75.24,75.3,47400.0,61.96,61.96,61.8695,61.9189,47400.0
2012-03-15 14:00:00,75.29,75.35,75.25,75.35,40600.0,61.9106,61.96,61.8778,61.96,40600.0
2012-03-15 14:10:00,75.35,75.35,75.26,75.3,104400.0,61.96,61.96,61.886,61.9189,104400.0
2012-03-15 14:20:00,75.3,75.37,75.3,75.36,34400.0,61.9189,61.9764,61.9189,61.9682,34400.0
2012-03-15 14:30:00,75.36,75.44,75.33,75.44,57300.0,61.9682,62.034,61.9435,62.034,57300.0
2012-03-15 14:40:00,75.43,75.54,75.41,75.54,74700.0,62.0258,62.1162,62.0093,62.1162,74700.0
2012-03-15 14:50:00,75.53,75.63,75.47,75.49,179700.0,62.108,62.1902,62.0587,62.0751,179700.0
2012-03-15 15:00:00,75.48,75.49,75.46,75.47,44700.0,62.0669,62.0751,62.0504,62.0587,44700.0
2012-03-15 15:10:00,75.48,75.49,75.34,75.43,159400.0,62.0669,62.0751,61.9518,62.0258,159400.0
2012-03-15 15:20:00,75.42,75.47,75.41,75.46,152200.0,62.0175,62.0587,62.0093,62.0504,152200.0
2012-03-15 15:30:00,75.45,75.46,75.4,75.44,86700.0,62.0422,62.0504,62.0011,62.034,86700.0
2012-03-15 15:40:00,75.43,75.46,75.34,75.38,147800.0,62.0258,62.0504,61.9518,61.9846,147800.0
2012-03-15 15:50:00,75.38,75.48,75.38,75.43,282400.0,61.9846,62.0669,61.9846,62.0258,282400.0
2012-03-16 09:30:00,75.76,75.81,75.44,75.47,2108500.0,62.2971,62.3382,62.034,62.0587,2108500.0
2012-03-16 09:40:00,75.46,75.59,75.4,75.55,92800.0,62.0504,62.1573,62.0011,62.1244,92800.0
2012-03-16 09:50:00,75.54,75.55,75.29,75.32,105600.0,62.1162,62.1244,61.9106,61.9353,105600.0
2012-03-16 10:00:00,75.33,75.33,75.0,75.14,149000.0,61.9435,61.9435,61.6722,61.7873,149000.0
2012-03-16 10:10:00,75.14,75.32,75.12,75.19,61800.0,61.7873,61.9353,61.7709,61.8284,61800.0
2012-03-16 10:20:00,75.2,75.36,75.2,75.33,58300.0,61.8366,61.9682,61.8366,61.9435,58300.0
2012-03-16 10:30:00,75.32,75.53,75.31,75.53,62500.0,61.9353,62.108,61.9271,62.108,62500.0
2012-03-16 10:40:00,75.54,75.56,75.45,75.52,51200.0,62.1162,62.1327,62.0422,62.0998,51200.0
2012-03-16 10:50:00,75.53,75.59,75.49,75.5,59500.0,62.108,62.1573,62.0751,62.0833,59500.0
2012-03-16 11:00:00,75.49,75.5,75.25,75.26,60300.0,62.0751,62.0833,61.8778,61.886,60300.0
2012-03-16 11:10:00,75.26,75.33,75.22,75.32,87500.0,61.886,61.9435,61.8531,61.9353,87500.0
2012-03-16 11:20:00,75.33,75.37,75.27,75.33,53600.0,61.9435,61.9764,61.8942,61.9435,53600.0
2012-03-16 11:30:00,75.32,75.33,75.25,75.28,35600.0,61.9353,61.9435,61.8778,61.9024,35600.0
2012-03-16 11:40:00,75.28,75.28,75.19,75.2,88500.0,61.9024,61.9024,61.8284,61.8366,88500.0
2012-03-16 11:50:00,75.2,75.28,75.17,75.27,88200.0,61.8366,61.9024,61.812,61.8942,88200.0
2012-03-16 12:00:00,75.28,75.32,75.25,75.32,38200.0,61.9024,61.9353,61.8778,61.9353,38200.0
2012-03-16 12:10:00,75.33,75.42,75.32,75.4,35500.0,61.9435,62.0175,61.9353,62.0011,35500.0
2012-03-16 12:20:00,75.4,75.48,75.37,75.37,40900.0,62.0011,62.0669,61.9764,61.9764,40900.0
2012-03-16 12:30:00,75.36,75.46,75.36,75.45,23500.0,61.9682,62.0504,61.9682,62.0422,23500.0
2012-03-16 12:40:00,75.45,75.5,75.45,75.49,21100.0,62.0422,62.0833,62.0422,62.0751,21100.0
2012-03-16 12:50:00,75.5,75.53,75.47,75.49,58600.0,62.0833,62.108,62.0587,62.0751,58600.0
2012-03-16 13:00:00,75.49,75.54,75.48,75.5,31200.0,62.0751,62.1162,62.0669,62.0833,31200.0
2012-03-16 13:10:00,75.51,75.51,75.42,75.42,36400.0,62.0915,62.0915,62.0175,62.0175,36400.0
2012-03-16 13:20:00,75.42,75.44,75.4,75.43,41800.0,62.0175,62.034,62.0011,62.0258,41800.0
2012-03-16 13:30:00,75.44,75.46,75.42,75.46,28900.0,62.034,62.0504,62.0175,62.0504,28900.0
2012-03-16 13:40:00,75.45,75.51,75.44,75.5,36400.0,62.0422,62.0915,62.034,62.0833,36400.0
2012-03-16 13:50:00,75.51,75.52,75.44,75.46,42100.0,62.0915,62.0998,62.034,62.0504,42100.0
2012-03-16 14:00:00,75.47,75.48,75.46,75.47,46800.0,62.0587,62.0669,62.0504,62.0587,46800.0
2012-03-16 14:10:00,75.46,75.47,75.4,75.4,45900.0,62.0504,62.0587,62.0011,62.0011,45900.0
2012-03-16 14:20:00,75.41,75.42,75.35,75.37,35500.0,62.0093,62.0175,61.96,61.9764,35500.0
2012-03-16 14:30:00,75.35,75.37,75.28,75.3,52900.0,61.96,61.9764,61.9024,61.9189,52900.0
2012-03-16 14:40:00,75.3,75.32,75.28,75.31,43200.0,61.9189,61.9353,61.9024,61.9271,43200.0
2012-03-16 14:50:00,75.32,75.32,75.29,75.31,41600.0,61.9353,61.9353,61.9106,61.9271,41600.0
2012-03-16 15:00:00,75.31,75.32,75.27,75.32,62000.0,61.9271,61.9353,61.8942,61.9353,62000.0
2012-03-16 15:10:00,75.32,75.37,75.26,75.33,74600.0,61.9353,61.9764,61.886,61.9435,74600.0
2012-03-16 15:20:00,75.33,75.39,75.31,75.36,84800.0,61.9435,61.9929,61.9271,61.9682,84800.0
2012-03-16 15:30:00,75.36,75.37,75.24,75.28,204600.0,61.9682,61.9764,61.8695,61.9024,204600.0
2012-03-16 15:40:00,75.27,75.32,75.25,75.29,201600.0,61.8942,61.9353,61.8778,61.9106,201600.0
2012-03-16 15:50:00,75.28,75.31,75.08,75.23,571300.0,61.9024,61.9271,61.738,61.8613,571300.0
2012-03-19 09:30:00,75.02,75.28,75.0,75.26,119800.0,61.6886,61.9024,61.6722,61.886,119800.0
2012-03-19 09:40:00,75.26,75.4,75.26,75.39,96600.0,61.886,62.0011,61.886,61.9929,96600.0
2012-03-19 09:50:00,75.38,75.39,75.24,75.3,70300.0,61.9846,61.9929,61.8695,61.9189,70300.0
2012-03-19 10:00:00,75.29,75.46,75.26,75.45,120500.0,61.9106,62.0504,61.886,62.0422,120500.0
2012-03-19 10:10:00,75.46,75.48,75.35,75.38,71100.0,62.0504,62.0669,61.96,61.9846,71100.0
2012-03-19 10:20:00,75.39,75.41,75.28,75.3,58800.0,61.9929,62.0093,61.9024,61.9189,58800.0
2012-03-19 10:30:00,75.3,75.33,75.29,75.3,40300.0,61.9189,61.9435,61.9106,61.9189,40300.0
2012-03-19 10:40:00,75.3,75.39,75.29,75.36,41600.0,61.9189,61.9929,61.9106,61.9682,41600.0
2012-03-19 10:50:00,75.35,75.44,75.32,75.43,56800.0,61.96,62.034,61.9353,62.0258,56800.0
2012-03-19 11:00:00,75.42,75.43,75.29,75.3,49800.0,62.0175,62.0258,61.9106,61.9189,49800.0
2012-03-19 11:10:00,75.3,75.38,75.29,75.34,46100.0,61.9189,61.9846,61.9106,61.9518,46100.0
2012-03-19 11:20:00,75.34,75.41,75.34,75.41,30300.0,61.9518,62.0093,61.9518,62.0093,30300.0
2012-03-19 11:30:00,75.4,75.47,75.4,75.45,51400.0,62.0011,62.0587,62.0011,62.0422,51400.0
2012-03-19 11:40:00,75.46,75.59,75.45,75.58,81100.0,62.0504,62.1573,62.0422,62.1491,81100.0
2012-03-19 11:50:00,75.59,75.64,75.53,75.57,70900.0,62.1573,62.1984,62.108,62.1409,70900.0
2012-03-19 12:00:00,75.57,75.59,75.51,75.53,38300.0,62.1409,62.1573,62.0915,62.108,38300.0
2012-03-19 12:10:00,75.52,75.54,75.47,75.48,24600.0,62.0998,62.1162,62.0587,62.0669,24600.0
2012-03-19 12:20:00,75.49,75.5,75.43,75.44,30500.0,62.0751,62.0833,62.0258,62.034,30500.0
2012-03-19 12:30:00,75.44,75.54,75.44,75.52,26000.0,62.034,62.1162,62.034,62.0998,26000.0
2012-03-19 12:40:00,75.52,75.6,75.51,75.57,39400.0,62.0998,62.1656,62.0915,62.1409,39400.0
2012-03-19 12:50:00,75.58,75.61,75.57,75.61,27400.0,62.1491,62.1738,62.1409,62.1738,27400.0
2012-03-19 13:00:00,75.61,75.63,75.57,75.58,19300.0,62.1738,62.1902,62.1409,62.1491,19300.0
2012-03-19 13:10:00,75.59,75.64,75.57,75.63,17900.0,62.1573,62.1984,62.1409,62.1902,17900.0
2012-03-19 13:20:00,75.63,75.69,75.57,75.68,39500.0,62.1902,62.2396,62.1409,62.2313,39500.0
2012-03-19 13:30:00,75.68,75.69,75.57,75.63,40300.0,62.2313,62.2396,62.1409,62.1902,40300.0
2012-03-19 13:40:00,75.63,75.64,75.59,75.61,26700.0,62.1902,62.1984,62.1573,62.1738,26700.0
2012-03-19 13:50:00,75.62,75.62,75.46,75.48,60300.0,62.182,62.182,62.0504,62.0669,60300.0
2012-03-19 14:00:00,75.48,75.61,75.47,75.58,54400.0,62.0669,62.1738,62.0587,62.1491,54400.0
2012-03-19 14:10:00,75.57,75.62,75.55,75.6,49100.0,62.1409,62.182,62.1244,62.1656,49100.0
2012-03-19 14:20:00,75.59,75.65,75.59,75.64,47900.0,62.1573,62.2067,62.1573,62.1984,47900.0
2012-03-19 14:30:00,75.65,75.66,75.6,75.64,37100.0,62.2067,62.2149,62.1656,62.1984,37100.0
2012-03-19 14:40:00,75.65,75.66,75.61,75.64,26800.0,62.2067,62.2149,62.1738,62.1984,26800.0
2012-03-19 14:50:00,75.64,75.65,75.57,75.59,38600.0,62.1984,62.2067,62.1409,62.1573,38600.0
2012-03-19 15:00:00,75.57,75.6,75.52,75.56,52100.0,62.1409,62.1656,62.0998,62.1327,52100.0
2012-03-19 15:10:00,75.55,75.59,75.5,75.55,61200.0,62.1244,62.1573,62.0833,62.1244,61200.0
2012-03-19 15:20:00,75.56,75.59,75.49,75.5,40700.0,62.1327,62.1573,62.0751,62.0833,40700.0
2012-03-19 15:30:00,75.51,75.51,75.44,75.46,83800.0,62.0915,62.0915,62.034,62.0504,83800.0
2012-03-19 15:40:00,75.46,75.46,75.36,75.41,120000.0,62.0504,62.0504,61.9682,62.0093,120000.0
2012-03-19 15:50:00,75.42,75.42,75.34,75.39,212600.0,62.0175,62.0175,61.9518,61.9929,212600.0
2012-03-20 09:30:00,75.09,75.25,75.02,75.07,144400.0,61.7462,61.8778,61.6886,61.7297,144400.0
2012-03-20 09:40:00,75.07,75.07,74.66,74.7,157100.0,61.7297,61.7297,61.3926,61.4255,157100.0
2012-03-20 09:50:00,74.7,74.77,74.64,74.67,74100.0,61.4255,61.483,61.3762,61.4008,74100.0
2012-03-20 10:00:00,74.66,74.87,74.62,74.81,90600.0,61.3926,61.5653,61.3597,61.5159,90600.0
2012-03-20 10:10:00,74.81,74.89,74.73,74.73,116700.0,61.5159,61.5817,61.4502,61.4502,116700.0
2012-03-20 10:20:00,74.72,74.72,74.59,74.62,66300.0,61.4419,61.4419,61.335,61.3597,66300.0
2012-03-20 10:30:00,74.63,74.72,74.52,74.66,106100.0,61.3679,61.4419,61.2775,61.3926,106100.0
2012-03-20 10:40:00,74.66,74.85,74.66,74.84,90100.0,61.3926,61.5488,61.3926,61.5406,90100.0
2012-03-20 10:50:00,74.83,74.98,74.8,74.97,102300.0,61.5324,61.6557,61.5077,61.6475,102300.0
2012-03-20 11:00:00,74.96,74.96,74.89,74.94,99700.0,61.6393,61.6393,61.5817,61.6228,99700.0
2012-03-20 11:10:00,74.95,75.04,74.9,75.03,124600.0,61.6311,61.7051,61.5899,61.6968,124600.0
2012-03-20 11:20:00,75.03,75.07,75.0,75.02,57300.0,61.6968,61.7297,61.6722,61.6886,57300.0
2012-03-20 11:30:00,75.02,75.16,75.01,75.08,97200.0,61.6886,61.8037,61.6804,61.738,97200.0
2012-03-20 11:40:00,75.07,75.09,75.01,75.03,56000.0,61.7297,61.7462,61.6804,61.6968,56000.0
2012-03-20 11:50:00,75.02,75.08,75.01,75.05,85700.0,61.6886,61.738,61.6804,61.7133,85700.0
2012-03-20 12:00:00,75.05,75.16,75.03,75.15,97400.0,61.7133,61.8037,61.6968,61.7955,97400.0
2012-03-20 12:10:00,75.14,75.14,75.03,75.03,37300.0,61.7873,61.7873,61.6968,61.6968,37300.0
2012-03-20 12:20:00,75.02,75.08,75.01,75.06,69900.0,61.6886,61.738,61.6804,61.7215,69900.0
2012-03-20 12:30:00,75.05,75.06,75.01,75.04,43500.0,61.7133,61.7215,61.6804,61.7051,43500.0
2012-03-20 12:40:00,75.04,75.05,75.0,75.0,39000.0,61.7051,61.7133,61.6722,61.6722,39000.0
2012-03-20 12:50:00,75.0,75.05,75.0,75.03,39500.0,61.6722,61.7133,61.6722,61.6968,39500.0
2012-03-20 13:00:00,75.02,75.11,75.0,75.11,86300.0,61.6886,61.7626,61.6722,61.7626,86300.0
2012-03-20 13:10:00,75.1,75.21,75.08,75.18,79000.0,61.7544,61.8449,61.738,61.8202,79000.0
2012-03-20 13:20:00,75.18,75.19,75.08,75.13,78900.0,61.8202,61.8284,61.738,61.7791,78900.0
2012-03-20 13:30:00,75.13,75.17,75.1,75.11,33300.0,61.7791,61.812,61.7544,61.7626,33300.0
2012-03-20 13:40:00,75.11,75.25,75.1,75.23,89600.0,61.7626,61.8778,61.7544,61.8613,89600.0
2012-03-20 13:50:00,75.23,75.33,75.23,75.27,53000.0,61.8613,61.9435,61.8613,61.8942,53000.0
2012-03-20 14:00:00,75.27,75.42,75.25,75.38,80700.0,61.8942,62.0175,61.8778,61.9846,80700.0
2012-03-20 14:10:00,75.37,75.47,75.31,75.41,94200.0,61.9764,62.0587,61.9271,62.0093,94200.0
2012-03-20 14:20:00,75.4,75.42,75.27,75.27,64200.0,62.0011,62.0175,61.8942,61.8942,64200.0
2012-03-20 14:30:00,75.28,75.3,75.23,75.24,55800.0,61.9024,61.9189,61.8613,61.8695,55800.0
2012-03-20 14:40:00,75.24,75.25,75.15,75.15,71000.0,61.8695,61.8778,61.7955,61.7955,71000.0
2012-03-20 14:50:00,75.15,75.18,75.14,75.14,69000.0,61.7955,61.8202,61.7873,61.7873,69000.0
2012-03-20 15:00:00,75.14,75.31,75.13,75.22,98700.0,61.7873,61.9271,61.7791,61.8531,98700.0
2012-03-20 15:10:00,75.22,75.35,75.21,75.34,108500.0,61.8531,61.96,61.8449,61.9518,108500.0
2012-03-20 15:20:00,75.33,75.36,75.21,75.26,73500.0,61.9435,61.9682,61.8449,61.886,73500.0
2012-03-20 15:30:00,75.27,75.32,75.18,75.18,78300.0,61.8942,61.9353,61.8202,61.8202,78300.0
2012-03-20 15:40:00,75.18,75.2,75.0,75.1,223100.0,61.8202,61.8366,61.6722,61.7544,223100.0
2012-03-20 15:50:00,75.1,75.19,75.08,75.16,360800.0,61.7544,61.8284,61.738,61.8037,360800.0
2012-03-21 09:30:00,75.05,75.43,75.0,75.23,170400.0,61.7133,62.0258,61.6722,61.8613,170400.0
2012-03-21 09:40:00,75.25,75.28,75.14,75.14,63000.0,61.8778,61.9024,61.7873,61.7873,63000.0
2012-03-21 09:50:00,75.14,75.17,74.97,75.01,96900.0,61.7873,61.812,61.6475,61.6804,96900.0
2012-03-21 10:00:00,75.01,75.09,74.88,74.89,88500.0,61.6804,61.7462,61.5735,61.5817,88500.0
2012-03-21 10:10:00,74.89,75.16,74.87,75.14,127000.0,61.5817,61.8037,61.5653,61.7873,127000.0
2012-03-21 10:20:00,75.15,75.22,75.05,75.06,49300.0,61.7955,61.8531,61.7133,61.7215,49300.0
2012-03-21 10:30:00,75.06,75.15,75.03,75.15,55000.0,61.7215,61.7955,61.6968,61.7955,55000.0
2012-03-21 10:40:00,75.15,75.19,75.02,75.06,107600.0,61.7955,61.8284,61.6886,61.7215,107600.0
2012-03-21 10:50:00,75.05,75.09,74.85,74.86,117100.0,61.7133,61.7462,61.5488,61.5571,117100.0
2012-03-21 11:00:00,74.86,74.89,74.8,74.88,63600.0,61.5571,61.5817,61.5077,61.5735,63600.0
2012-03-21 11:10:00,74.88,75.04,74.88,75.03,64000.0,61.5735,61.7051,61.5735,61.6968,64000.0
2012-03-21 11:20:00,75.03,75.17,75.02,75.16,103200.0,61.6968,61.812,61.6886,61.8037,103200.0
2012-03-21 11:30:00,75.15,75.31,75.1,75.31,123200.0,61.7955,61.9271,61.7544,61.9271,123200.0
2012-03-21 11:40:00,75.31,75.37,75.25,75.29,59100.0,61.9271,61.9764,61.8778,61.9106,59100.0
2012-03-21 11:50:00,75.29,75.3,75.2,75.21,48700.0,61.9106,61.9189,61.8366,61.8449,48700.0
2012-03-21 12:00:00,75.2,75.25,75.2,75.25,19900.0,61.8366,61.8778,61.8366,61.8778,19900.0
2012-03-21 12:10:00,75.24,75.33,75.23,75.27,52500.0,61.8695,61.9435,61.8613,61.8942,52500.0
2012-03-21 12:20:00,75.27,75.35,75.27,75.3,51000.0,61.8942,61.96,61.8942,61.9189,51000.0
2012-03-21 12:30:00,75.29,75.33,75.27,75.33,20300.0,61.9106,61.9435,61.8942,61.9435,20300.0
2012-03-21 12:40:00,75.32,75.39,75.25,75.33,44900.0,61.9353,61.9929,61.8778,61.9435,44900.0
2012-03-21 12:50:00,75.33,75.36,75.31,75.36,23900.0,61.9435,61.9682,61.9271,61.9682,23900.0
2012-03-21 13:00:00,75.37,75.37,75.2,75.22,30800.0,61.9764,61.9764,61.8366,61.8531,30800.0
2012-03-21 13:10:00,75.22,75.28,75.2,75.23,38100.0,61.8531,61.9024,61.8366,61.8613,38100.0
2012-03-21 13:20:00,75.24,75.25,75.2,75.2,23000.0,61.8695,61.8778,61.8366,61.8366,23000.0
2012-03-21 13:30:00,75.21,75.23,75.19,75.23,50600.0,61.8449,61.8613,61.8284,61.8613,50600.0
2012-03-21 13:40:00,75.23,75.23,75.19,75.21,34100.0,61.8613,61.8613,61.8284,61.8449,34100.0
2012-03-21 13:50:00,75.21,75.25,75.2,75.23,31300.0,61.8449,61.8778,61.8366,61.8613,31300.0
2012-03-21 14:00:00,75.22,75.28,75.2,75.21,70400.0,61.8531,61.9024,61.8366,61.8449,70400.0
2012-03-21 14:10:00,75.21,75.26,75.19,75.24,55300.0,61.8449,61.886,61.8284,61.8695,55300.0
2012-03-21 14:20:00,75.23,75.26,75.2,75.24,58400.0,61.8613,61.886,61.8366,61.8695,58400.0
2012-03-21 14:30:00,75.23,75.28,75.21,75.24,47700.0,61.8613,61.9024,61.8449,61.8695,47700.0
2012-03-21 14:40:00,75.25,75.28,75.23,75.25,55900.0,61.8778,61.9024,61.8613,61.8778,55900.0
2012-03-21 14:50:00,75.25,75.26,75.19,75.25,66900.0,61.8778,61.886,61.8284,61.8778,66900.0
2012-03-21 15:00:00,75.25,75.41,75.24,75.39,83100.0,61.8778,62.0093,61.8695,61.9929,83100.0
2012-03-21 15:10:00,75.39,75.44,75.3,75.34,105600.0,61.9929,62.034,61.9189,61.9518,105600.0
2012-03-21 15:20:00,75.34,75.44,75.28,75.31,68500.0,61.9518,62.034,61.9024,61.9271,68500.0
2012-03-21 15:30:00,75.31,75.34,75.28,75.3,63100.0,61.9271,61.9518,61.9024,61.9189,63100.0
2012-03-21 15:40:00,75.29,75.3,75.21,75.22,95600.0,61.9106,61.9189,61.8449,61.8531,95600.0
2012-03-21 15:50:00,75.22,75.23,74.99,75.01,584000.0,61.8531,61.8613,61.664,61.6804,584000.0
2012-03-22 09:30:00,74.62,74.66,74.1,74.1,223200.0,61.3597,61.3926,60.9321,60.9321,223200.0
2012-03-22 09:40:00,74.11,74.32,74.02,74.29,171800.0,60.9403,61.113,60.8663,61.0883,171800.0
2012-03-22 09:50:00,74.29,74.31,74.11,74.2,72200.0,61.0883,61.1048,60.9403,61.0143,72200.0
2012-03-22 10:00:00,74.2,74.34,74.19,74.3,100700.0,61.0143,61.1295,61.0061,61.0966,100700.0
2012-03-22 10:10:00,74.3,74.3,74.02,74.04,130700.0,61.0966,61.0966,60.8663,60.8828,130700.0
2012-03-22 10:20:00,74.04,74.05,73.81,73.84,179900.0,60.8828,60.891,60.6936,60.7183,179900.0
2012-03-22 10:30:00,73.84,73.88,73.63,73.74,180000.0,60.7183,60.7512,60.5456,60.6361,180000.0
2012-03-22 10:40:00,73.74,73.74,73.5,73.52,137000.0,60.6361,60.6361,60.4387,60.4552,137000.0
2012-03-22 10:50:00,73.51,73.54,73.41,73.52,88700.0,60.447,60.4716,60.3647,60.4552,88700.0
2012-03-22 11:00:00,73.51,73.59,73.37,73.56,183900.0,60.447,60.5127,60.3318,60.4881,183900.0
2012-03-22 11:10:00,73.56,73.63,73.52,73.58,148400.0,60.4881,60.5456,60.4552,60.5045,148400.0
2012-03-22 11:20:00,73.57,73.61,73.52,73.53,80300.0,60.4963,60.5292,60.4552,60.4634,80300.0
2012-03-22 11:30:00,73.53,73.67,73.53,73.58,75700.0,60.4634,60.5785,60.4634,60.5045,75700.0
2012-03-22 11:40:00,73.57,73.61,73.55,73.59,104300.0,60.4963,60.5292,60.4798,60.5127,104300.0
2012-03-22 11:50:00,73.59,73.73,73.58,73.73,39100.0,60.5127,60.6279,60.5045,60.6279,39100.0
2012-03-22 12:00:00,73.72,73.81,73.7,73.8,68800.0,60.6196,60.6936,60.6032,60.6854,68800.0
2012-03-22 12:10:00,73.8,73.81,73.72,73.77,95500.0,60.6854,60.6936,60.6196,60.6608,95500.0
2012-03-22 12:20:00,73.78,73.78,73.69,73.73,56300.0,60.669,60.669,60.595,60.6279,56300.0
2012-03-22 12:30:00,73.72,73.8,73.66,73.78,73000.0,60.6196,60.6854,60.5703,60.669,73000.0
2012-03-22 12:40:00,73.77,73.77,73.68,73.69,77400.0,60.6608,60.6608,60.5867,60.595,77400.0
2012-03-22 12:50:00,73.69,73.83,73.69,73.82,85400.0,60.595,60.7101,60.595,60.7019,85400.0
2012-03-22 13:00:00,73.82,73.88,73.75,73.81,150100.0,60.7019,60.7512,60.6443,60.6936,150100.0
2012-03-22 13:10:00,73.82,73.91,73.81,73.89,65100.0,60.7019,60.7759,60.6936,60.7594,65100.0
2012-03-22 13:20:00,73.89,74.04,73.85,74.0,162500.0,60.7594,60.8828,60.7265,60.8499,162500.0
2012-03-22 13:30:00,74.01,74.19,74.0,74.19,77300.0,60.8581,61.0061,60.8499,61.0061,77300.0
2012-03-22 13:40:00,74.18,74.19,74.15,74.15,80500.0,60.9979,61.0061,60.9732,60.9732,80500.0
2012-03-22 13:50:00,74.16,74.16,73.95,74.03,184400.0,60.9814,60.9814,60.8088,60.8746,184400.0
2012-03-22 14:00:00,74.02,74.07,73.99,74.03,133900.0,60.8663,60.9074,60.8417,60.8746,133900.0
2012-03-22 14:10:00,74.03,74.04,73.92,73.93,41100.0,60.8746,60.8828,60.7841,60.7923,41100.0
2012-03-22 14:20:00,73.94,73.96,73.84,73.91,71500.0,60.8005,60.817,60.7183,60.7759,71500.0
2012-03-22 14:30:00,73.92,73.94,73.84,73.86,62300.0,60.7841,60.8005,60.7183,60.7348,62300.0
2012-03-22 14:40:00,73.86,73.9,73.72,73.79,89000.0,60.7348,60.7677,60.6196,60.6772,89000.0
2012-03-22 14:50:00,73.79,73.89,73.79,73.81,47400.0,60.6772,60.7594,60.6772,60.6936,47400.0
2012-03-22 15:00:00,73.81,73.88,73.79,73.86,103800.0,60.6936,60.7512,60.6772,60.7348,103800.0
2012-03-22 15:10:00,73.86,73.9,73.78,73.79,91600.0,60.7348,60.7677,60.669,60.6772,91600.0
2012-03-22 15:20:00,73.79,73.86,73.75,73.85,100800.0,60.6772,60.7348,60.6443,60.7265,100800.0
2012-03-22 15:30:00,73.86,73.9,73.8,73.86,130400.0,60.7348,60.7677,60.6854,60.7348,130400.0
2012-03-22 15:40:00,73.87,74.02,73.82,73.97,250900.0,60.743,60.8663,60.7019,60.8252,250900.0
2012-03-22 15:50:00,73.96,73.98,73.9,73.9,233200.0,60.817,60.8334,60.7677,60.7677,233200.0
2012-03-23 09:30:00,74.03,74.15,73.86,74.06,74400.0,60.8746,60.9732,60.7348,60.8992,74400.0
2012-03-23 09:40:00,74.03,74.09,73.95,74.03,92400.0,60.8746,60.9239,60.8088,60.8746,92400.0
2012-03-23 09:50:00,74.03,74.34,74.02,74.18,93400.0,60.8746,61.1295,60.8663,60.9979,93400.0
2012-03-23 10:00:00,74.2,74.2,73.87,73.87,108800.0,61.0143,61.0143,60.743,60.743,108800.0
2012-03-23 10:10:00,73.87,73.97,73.85,73.97,63200.0,60.743,60.8252,60.7265,60.8252,63200.0
2012-03-23 10:20:00,73.96,74.01,73.93,73.93,38400.0,60.817,60.8581,60.7923,60.7923,38400.0
2012-03-23 10:30:00,73.93,74.05,73.91,74.04,41900.0,60.7923,60.891,60.7759,60.8828,41900.0
2012-03-23 10:40:00,74.04,74.04,73.9,73.95,68100.0,60.8828,60.8828,60.7677,60.8088,68100.0
2012-03-23 10:50:00,73.95,74.01,73.93,73.94,57300.0,60.8088,60.8581,60.7923,60.8005,57300.0
2012-03-23 11:00:00,73.94,73.95,73.86,73.87,53800.0,60.8005,60.8088,60.7348,60.743,53800.0
2012-03-23 11:10:00,73.86,73.9,73.84,73.89,52900.0,60.7348,60.7677,60.7183,60.7594,52900.0
2012-03-23 11:20:00,73.89,73.96,73.87,73.93,42400.0,60.7594,60.817,60.743,60.7923,42400.0
2012-03-23 11:30:00,73.93,73.99,73.87,73.87,66600.0,60.7923,60.8417,60.743,60.743,66600.0
2012-03-23 11:40:00,73.86,73.87,73.82,73.84,40500.0,60.7348,60.743,60.7019,60.7183,40500.0
2012-03-23 11:50:00,73.84,73.9,73.8,73.85,40400.0,60.7183,60.7677,60.6854,60.7265,40400.0
2012-03-23 12:00:00,73.85,73.92,73.83,73.87,49600.0,60.7265,60.7841,60.7101,60.743,49600.0
2012-03-23 12:10:00,73.87,73.89,73.83,73.86,40600.0,60.743,60.7594,60.7101,60.7348,40600.0
2012-03-23 12:20:00,73.85,73.9,73.83,73.87,27100.0,60.7265,60.7677,60.7101,60.743,27100.0
2012-03-23 12:30:00,73.87,73.89,73.8,73.81,38500.0,60.743,60.7594,60.6854,60.6936,38500.0
2012-03-23 12:40:00,73.82,73.83,73.79,73.81,29100.0,60.7019,60.7101,60.6772,60.6936,29100.0
2012-03-23 12:50:00,73.82,73.87,73.79,73.84,36800.0,60.7019,60.743,60.6772,60.7183,36800.0
2012-03-23 13:00:00,73.85,73.88,73.79,73.8,43800.0,60.7265,60.7512,60.6772,60.6854,43800.0
2012-03-23 13:10:00,73.8,73.82,73.77,73.78,40700.0,60.6854,60.7019,60.6608,60.669,40700.0
2012-03-23 13:20:00,73.78,73.82,73.78,73.82,37200.0,60.669,60.7019,60.669,60.7019,37200.0
2012-03-23 13:30:00,73.82,73.86,73.75,73.79,91100.0,60.7019,60.7348,60.6443,60.6772,91100.0
2012-03-23 13:40:00,73.79,73.81,73.79,73.81,40100.0,60.6772,60.6936,60.6772,60.6936,40100.0
2012-03-23 13:50:00,73.81,73.86,73.76,73.78,58900.0,60.6936,60.7348,60.6525,60.669,58900.0
2012-03-23 14:00:00,73.78,73.87,73.78,73.79,55100.0,60.669,60.743,60.669,60.6772,55100.0
2012-03-23 14:10:00,73.79,73.85,73.78,73.83,30000.0,60.6772,60.7265,60.669,60.7101,30000.0
2012-03-23 14:20:00,73.83,73.86,73.83,73.85,29800.0,60.7101,60.7348,60.7101,60.7265,29800.0
2012-03-23 14:30:00,73.86,73.86,73.84,73.86,48300.0,60.7348,60.7348,60.7183,60.7348,48300.0
2012-03-23 14:40:00,73.86,73.97,73.85,73.97,41600.0,60.7348,60.8252,60.7265,60.8252,41600.0
2012-03-23 14:50:00,73.97,73.99,73.87,73.89,40200.0,60.8252,60.8417,60.743,60.7594,40200.0
2012-03-23 15:00:00,73.89,73.98,73.88,73.97,47400.0,60.7594,60.8334,60.7512,60.8252,47400.0
2012-03-23 15:10:00,73.97,73.97,73.91,73.95,47700.0,60.8252,60.8252,60.7759,60.8088,47700.0
2012-03-23 15:20:00,73.95,73.98,73.9,73.92,42700.0,60.8088,60.8334,60.7677,60.7841,42700.0
2012-03-23 15:30:00,73.92,73.96,73.87,73.93,83100.0,60.7841,60.817,60.743,60.7923,83100.0
2012-03-23 15:40:00,73.93,73.98,73.9,73.92,107100.0,60.7923,60.8334,60.7677,60.7841,107100.0
2012-03-23 15:50:00,73.93,74.05,73.93,73.98,186400.0,60.7923,60.891,60.7923,60.8334,186400.0
2012-03-26 09:30:00,74.52,75.18,74.47,75.04,193300.0,61.2775,61.8202,61.2364,61.7051,193300.0
2012-03-26 09:40:00,75.04,75.05,74.84,74.96,130400.0,61.7051,61.7133,61.5406,61.6393,130400.0
2012-03-26 09:50:00,74.97,74.97,74.82,74.82,110700.0,61.6475,61.6475,61.5242,61.5242,110700.0
2012-03-26 10:00:00,74.82,74.92,74.8,74.92,228000.0,61.5242,61.6064,61.5077,61.6064,228000.0
2012-03-26 10:10:00,74.92,74.98,74.86,74.97,227600.0,61.6064,61.6557,61.5571,61.6475,227600.0
2012-03-26 10:20:00,74.97,75.1,74.93,75.02,163500.0,61.6475,61.7544,61.6146,61.6886,163500.0
2012-03-26 10:30:00,75.03,75.07,74.9,75.05,92900.0,61.6968,61.7297,61.5899,61.7133,92900.0
2012-03-26 10:40:00,75.05,75.23,75.05,75.1,120700.0,61.7133,61.8613,61.7133,61.7544,120700.0
2012-03-26 10:50:00,75.1,75.15,75.09,75.15,51700.0,61.7544,61.7955,61.7462,61.7955,51700.0
2012-03-26 11:00:00,75.14,75.15,75.07,75.12,48000.0,61.7873,61.7955,61.7297,61.7709,48000.0
2012-03-26 11:10:00,75.12,75.18,75.1,75.17,42600.0,61.7709,61.8202,61.7544,61.812,42600.0
2012-03-26 11:20:00,75.16,75.2,75.1,75.13,61600.0,61.8037,61.8366,61.7544,61.7791,61600.0
2012-03-26 11:30:00,75.12,75.16,75.12,75.14,24100.0,61.7709,61.8037,61.7709,61.7873,24100.0
2012-03-26 11:40:00,75.13,75.15,75.07,75.1,50400.0,61.7791,61.7955,61.7297,61.7544,50400.0
2012-03-26 11:50:00,75.11,75.13,75.06,75.07,37200.0,61.7626,61.7791,61.7215,61.7297,37200.0
2012-03-26 12:00:00,75.07,75.08,75.0,75.02,61100.0,61.7297,61.738,61.6722,61.6886,61100.0
2012-03-26 12:10:00,75.02,75.06,74.98,74.98,39700.0,61.6886,61.7215,61.6557,61.6557,39700.0
2012-03-26 12:20:00,74.97,74.98,74.91,74.98,28500.0,61.6475,61.6557,61.5982,61.6557,28500.0
2012-03-26 12:30:00,74.98,74.99,74.92,74.92,30300.0,61.6557,61.664,61.6064,61.6064,30300.0
2012-03-26 12:40:00,74.92,75.03,74.91,75.03,159400.0,61.6064,61.6968,61.5982,61.6968,159400.0
2012-03-26 12:50:00,75.02,75.14,75.02,75.09,55600.0,61.6886,61.7873,61.6886,61.7462,55600.0
2012-03-26 13:00:00,75.11,75.16,75.06,75.15,77300.0,61.7626,61.8037,61.7215,61.7955,77300.0
2012-03-26 13:10:00,75.15,75.18,75.14,75.17,30300.0,61.7955,61.8202,61.7873,61.812,30300.0
2012-03-26 13:20:00,75.16,75.18,75.11,75.11,48900.0,61.8037,61.8202,61.7626,61.7626,48900.0
2012-03-26 13:30:00,75.13,75.2,75.11,75.19,27600.0,61.7791,61.8366,61.7626,61.8284,27600.0
2012-03-26 13:40:00,75.19,75.19,75.11,75.11,20600.0,61.8284,61.8284,61.7626,61.7626,20600.0
2012-03-26 13:50:00,75.11,75.16,75.1,75.11,25500.0,61.7626,61.8037,61.7544,61.7626,25500.0
2012-03-26 14:00:00,75.11,75.11,75.05,75.09,22300.0,61.7626,61.7626,61.7133,61.7462,22300.0
2012-03-26 14:10:00,75.1,75.1,75.07,75.08,26400.0,61.7544,61.7544,61.7297,61.738,26400.0
2012-03-26 14:20:00,75.08,75.13,75.06,75.11,41800.0,61.738,61.7791,61.7215,61.7626,41800.0
2012-03-26 14:30:00,75.11,75.12,75.07,75.08,37100.0,61.7626,61.7709,61.7297,61.738,37100.0
2012-03-26 14:40:00,75.08,75.14,75.07,75.09,46800.0,61.738,61.7873,61.7297,61.7462,46800.0
2012-03-26 14:50:00,75.09,75.14,75.07,75.09,50700.0,61.7462,61.7873,61.7297,61.7462,50700.0
2012-03-26 15:00:00,75.1,75.22,75.08,75.17,87200.0,61.7544,61.8531,61.738,61.812,87200.0
2012-03-26 15:10:00,75.17,75.21,75.16,75.18,69000.0,61.812,61.8449,61.8037,61.8202,69000.0
2012-03-26 15:20:00,75.18,75.19,75.13,75.13,50500.0,61.8202,61.8284,61.7791,61.7791,50500.0
2012-03-26 15:30:00,75.13,75.15,75.06,75.08,76300.0,61.7791,61.7955,61.7215,61.738,76300.0
2012-03-26 15:40:00,75.08,75.13,75.03,75.11,164100.0,61.738,61.7791,61.6968,61.7626,164100.0
2012-03-26 15:50:00,75.1,75.19,75.1,75.16,293900.0,61.7544,61.8284,61.7544,61.8037,293900.0
2012-03-27 09:30:00,75.1,75.18,75.0,75.08,129800.0,61.7544,61.8202,61.6722,61.738,129800.0
2012-03-27 09:40:00,75.08,75.08,74.95,75.0,113500.0,61.738,61.738,61.6311,61.6722,113500.0
2012-03-27 09:50:00,74.99,75.09,74.98,75.04,106700.0,61.664,61.7462,61.6557,61.7051,106700.0
2012-03-27 10:00:00,75.03,75.08,74.92,74.95,144300.0,61.6968,61.738,61.6064,61.6311,144300.0
2012-03-27 10:10:00,74.94,75.02,74.92,75.01,107000.0,61.6228,61.6886,61.6064,61.6804,107000.0
2012-03-27 10:20:00,75.0,75.16,74.96,75.13,122800.0,61.6722,61.8037,61.6393,61.7791,122800.0
2012-03-27 10:30:00,75.14,75.17,75.09,75.14,105400.0,61.7873,61.812,61.7462,61.7873,105400.0
2012-03-27 10:40:00,75.14,75.15,75.01,75.02,160000.0,61.7873,61.7955,61.6804,61.6886,160000.0
2012-03-27 10:50:00,75.02,75.08,74.95,75.03,41400.0,61.6886,61.738,61.6311,61.6968,41400.0
2012-03-27 11:00:00,75.03,75.12,75.03,75.06,40300.0,61.6968,61.7709,61.6968,61.7215,40300.0
2012-03-27 11:10:00,75.06,75.15,75.05,75.13,34700.0,61.7215,61.7955,61.7133,61.7791,34700.0
2012-03-27 11:20:00,75.14,75.21,75.06,75.06,73500.0,61.7873,61.8449,61.7215,61.7215,73500.0
2012-03-27 11:30:00,75.07,75.16,75.06,75.08,102000.0,61.7297,61.8037,61.7215,61.738,102000.0
2012-03-27 11:40:00,75.08,75.11,75.04,75.09,51900.0,61.738,61.7626,61.7051,61.7462,51900.0
2012-03-27 11:50:00,75.1,75.25,75.08,75.2,96100.0,61.7544,61.8778,61.738,61.8366,96100.0
2012-03-27 12:00:00,75.21,75.23,75.19,75.2,79200.0,61.8449,61.8613,61.8284,61.8366,79200.0
2012-03-27 12:10:00,75.2,75.22,75.18,75.2,28800.0,61.8366,61.8531,61.8202,61.8366,28800.0
2012-03-27 12:20:00,75.2,75.2,75.14,75.14,44000.0,61.8366,61.8366,61.7873,61.7873,44000.0
2012-03-27 12:30:00,75.13,75.15,75.11,75.13,28400.0,61.7791,61.7955,61.7626,61.7791,28400.0
2012-03-27 12:40:00,75.12,75.13,75.06,75.06,25100.0,61.7709,61.7791,61.7215,61.7215,25100.0
2012-03-27 12:50:00,75.06,75.17,75.05,75.17,30700.0,61.7215,61.812,61.7133,61.812,30700.0
2012-03-27 13:00:00,75.17,75.21,75.12,75.16,28300.0,61.812,61.8449,61.7709,61.8037,28300.0
2012-03-27 13:10:00,75.15,75.16,75.07,75.07,33400.0,61.7955,61.8037,61.7297,61.7297,33400.0
2012-03-27 13:20:00,75.08,75.09,75.01,75.09,64400.0,61.738,61.7462,61.6804,61.7462,64400.0
2012-03-27 13:30:00,75.09,75.09,75.02,75.04,42300.0,61.7462,61.7462,61.6886,61.7051,42300.0
2012-03-27 13:40:00,75.03,75.09,75.0,75.09,31700.0,61.6968,61.7462,61.6722,61.7462,31700.0
2012-03-27 13:50:00,75.09,75.12,75.06,75.12,18500.0,61.7462,61.7709,61.7215,61.7709,18500.0
2012-03-27 14:00:00,75.11,75.12,75.03,75.1,45200.0,61.7626,61.7709,61.6968,61.7544,45200.0
2012-03-27 14:10:00,75.11,75.22,75.11,75.22,109700.0,61.7626,61.8531,61.7626,61.8531,109700.0
2012-03-27 14:20:00,75.22,75.23,75.14,75.16,74500.0,61.8531,61.8613,61.7873,61.8037,74500.0
2012-03-27 14:30:00,75.17,75.17,75.05,75.06,28300.0,61.812,61.812,61.7133,61.7215,28300.0
2012-03-27 14:40:00,75.06,75.12,75.05,75.11,95100.0,61.7215,61.7709,61.7133,61.7626,95100.0
2012-03-27 14:50:00,75.1,75.12,75.08,75.1,86400.0,61.7544,61.7709,61.738,61.7544,86400.0
2012-03-27 15:00:00,75.1,75.12,75.06,75.11,96900.0,61.7544,61.7709,61.7215,61.7626,96900.0
2012-03-27 15:10:00,75.1,75.11,75.07,75.07,63800.0,61.7544,61.7626,61.7297,61.7297,63800.0
2012-03-27 15:20:00,75.08,75.08,75.03,75.05,112100.0,61.738,61.738,61.6968,61.7133,112100.0
2012-03-27 15:30:00,75.06,75.06,75.0,75.03,95100.0,61.7215,61.7215,61.6722,61.6968,95100.0
2012-03-27 15:40:00,75.03,75.03,74.8,74.89,146000.0,61.6968,61.6968,61.5077,61.5817,146000.0
2012-03-27 15:50:00,74.88,74.9,74.81,74.82,288900.0,61.5735,61.5899,61.5159,61.5242,288900.0
2012-03-28 09:30:00,74.9,75.17,74.74,74.97,125900.0,61.5899,61.812,61.4584,61.6475,125900.0
2012-03-28 09:40:00,74.98,75.0,74.75,74.77,92000.0,61.6557,61.6722,61.4666,61.483,92000.0
2012-03-28 09:50:00,74.76,75.1,74.7,75.07,148200.0,61.4748,61.7544,61.4255,61.7297,148200.0
2012-03-28 10:00:00,75.09,75.29,75.04,75.21,122800.0,61.7462,61.9106,61.7051,61.8449,122800.0
2012-03-28 10:10:00,75.21,75.24,75.1,75.15,67300.0,61.8449,61.8695,61.7544,61.7955,67300.0
2012-03-28 10:20:00,75.14,75.15,74.94,74.95,55500.0,61.7873,61.7955,61.6228,61.6311,55500.0
2012-03-28 10:30:00,74.95,74.95,74.8,74.94,121600.0,61.6311,61.6311,61.5077,61.6228,121600.0
2012-03-28 10:40:00,74.95,74.96,74.7,74.79,130400.0,61.6311,61.6393,61.4255,61.4995,130400.0
2012-03-28 10:50:00,74.79,74.8,74.65,74.78,92800.0,61.4995,61.5077,61.3844,61.4913,92800.0
2012-03-28 11:00:00,74.78,74.84,74.72,74.74,87400.0,61.4913,61.5406,61.4419,61.4584,87400.0
2012-03-28 11:10:00,74.74,74.89,74.74,74.86,51900.0,61.4584,61.5817,61.4584,61.5571,51900.0
2012-03-28 11:20:00,74.86,74.86,74.7,74.7,47600.0,61.5571,61.5571,61.4255,61.4255,47600.0
2012-03-28 11:30:00,74.71,74.72,74.59,74.66,55400.0,61.4337,61.4419,61.335,61.3926,55400.0
2012-03-28 11:40:00,74.67,74.7,74.51,74.51,120900.0,61.4008,61.4255,61.2693,61.2693,120900.0
2012-03-28 11:50:00,74.52,74.52,74.28,74.4,95200.0,61.2775,61.2775,61.0801,61.1788,95200.0
2012-03-28 12:00:00,74.4,74.52,74.37,74.45,50700.0,61.1788,61.2775,61.1541,61.2199,50700.0
2012-03-28 12:10:00,74.46,74.49,74.35,74.46,52600.0,61.2281,61.2528,61.1377,61.2281,52600.0
2012-03-28 12:20:00,74.46,74.47,74.35,74.39,36200.0,61.2281,61.2364,61.1377,61.1706,36200.0
2012-03-28 12:30:00,74.39,74.39,74.19,74.19,63900.0,61.1706,61.1706,61.0061,61.0061,63900.0
2012-03-28 12:40:00,74.2,74.28,74.19,74.25,45100.0,61.0143,61.0801,61.0061,61.0555,45100.0
2012-03-28 12:50:00,74.25,74.26,74.11,74.17,39900.0,61.0555,61.0637,60.9403,60.9897,39900.0
2012-03-28 13:00:00,74.18,74.21,74.16,74.19,39000.0,60.9979,61.0226,60.9814,61.0061,39000.0
2012-03-28 13:10:00,74.19,74.23,74.15,74.22,71500.0,61.0061,61.039,60.9732,61.0308,71500.0
2012-03-28 13:20:00,74.23,74.23,74.08,74.15,57000.0,61.039,61.039,60.9157,60.9732,57000.0
2012-03-28 13:30:00,74.16,74.18,74.1,74.18,38900.0,60.9814,60.9979,60.9321,60.9979,38900.0
2012-03-28 13:40:00,74.18,74.23,74.11,74.12,44500.0,60.9979,61.039,60.9403,60.9486,44500.0
2012-03-28 13:50:00,74.13,74.16,74.08,74.12,37900.0,60.9568,60.9814,60.9157,60.9486,37900.0
2012-03-28 14:00:00,74.12,74.13,73.96,73.96,97700.0,60.9486,60.9568,60.817,60.817,97700.0
2012-03-28 14:10:00,73.96,74.04,73.9,73.99,83700.0,60.817,60.8828,60.7677,60.8417,83700.0
2012-03-28 14:20:00,74.0,74.04,74.0,74.02,46200.0,60.8499,60.8828,60.8499,60.8663,46200.0
2012-03-28 14:30:00,74.02,74.1,74.02,74.03,43500.0,60.8663,60.9321,60.8663,60.8746,43500.0
2012-03-28 14:40:00,74.04,74.11,74.01,74.06,62400.0,60.8828,60.9403,60.8581,60.8992,62400.0
2012-03-28 14:50:00,74.07,74.14,74.07,74.11,59700.0,60.9074,60.965,60.9074,60.9403,59700.0
2012-03-28 15:00:00,74.12,74.24,74.11,74.15,74900.0,60.9486,61.0472,60.9403,60.9732,74900.0
2012-03-28 15:10:00,74.15,74.17,74.06,74.1,56900.0,60.9732,60.9897,60.8992,60.9321,56900.0
2012-03-28 15:20:00,74.1,74.11,74.05,74.06,60600.0,60.9321,60.9403,60.891,60.8992,60600.0
2012-03-28 15:30:00,74.08,74.18,74.05,74.14,75600.0,60.9157,60.9979,60.891,60.965,75600.0
2012-03-28 15:40:00,74.13,74.29,74.13,74.25,144500.0,60.9568,61.0883,60.9568,61.0555,144500.0
2012-03-28 15:50:00,74.24,74.34,74.19,74.32,246200.0,61.0472,61.1295,61.0061,61.113,246200.0
2012-03-29 09:30:00,73.77,74.12,73.77,73.96,127500.0,60.6608,60.9486,60.6608,60.817,127500.0
2012-03-29 09:40:00,73.93,73.95,73.7,73.8,75200.0,60.7923,60.8088,60.6032,60.6854,75200.0
2012-03-29 09:50:00,73.82,73.87,73.64,73.78,75700.0,60.7019,60.743,60.5539,60.669,75700.0
2012-03-29 10:00:00,73.77,73.85,73.62,73.62,89900.0,60.6608,60.7265,60.5374,60.5374,89900.0
2012-03-29 10:10:00,73.62,73.64,73.52,73.63,66200.0,60.5374,60.5539,60.4552,60.5456,66200.0
2012-03-29 10:20:00,73.64,73.74,73.55,73.55,44600.0,60.5539,60.6361,60.4798,60.4798,44600.0
2012-03-29 10:30:00,73.55,73.6,73.31,73.31,108100.0,60.4798,60.521,60.2825,60.2825,108100.0
2012-03-29 10:40:00,73.31,73.39,73.23,73.24,104600.0,60.2825,60.3483,60.2167,60.2249,104600.0
2012-03-29 10:50:00,73.24,73.45,73.2,73.44,103000.0,60.2249,60.3976,60.192,60.3894,103000.0
2012-03-29 11:00:00,73.44,73.44,73.1,73.1,159900.0,60.3894,60.3894,60.1098,60.1098,159900.0
2012-03-29 11:10:00,73.1,73.26,73.03,73.22,73000.0,60.1098,60.2414,60.0523,60.2085,73000.0
2012-03-29 11:20:00,73.22,73.29,73.11,73.11,183200.0,60.2085,60.2661,60.118,60.118,183200.0
2012-03-29 11:30:00,73.12,73.24,73.08,73.08,67600.0,60.1263,60.2249,60.0934,60.0934,67600.0
2012-03-29 11:40:00,73.08,73.14,73.02,73.04,68900.0,60.0934,60.1427,60.044,60.0605,68900.0
2012-03-29 11:50:00,73.03,73.07,72.95,73.05,108200.0,60.0523,60.0851,59.9865,60.0687,108200.0
2012-03-29 12:00:00,73.05,73.25,73.05,73.24,37400.0,60.0687,60.2332,60.0687,60.2249,37400.0
2012-03-29 12:10:00,73.24,73.29,73.21,73.29,92200.0,60.2249,60.2661,60.2003,60.2661,92200.0
2012-03-29 12:20:00,73.28,73.29,73.25,73.25,22600.0,60.2578,60.2661,60.2332,60.2332,22600.0
2012-03-29 12:30:00,73.25,73.37,73.24,73.36,23900.0,60.2332,60.3318,60.2249,60.3236,23900.0
2012-03-29 12:40:00,73.36,73.41,73.35,73.4,32700.0,60.3236,60.3647,60.3154,60.3565,32700.0
2012-03-29 12:50:00,73.39,73.63,73.39,73.63,73800.0,60.3483,60.5456,60.3483,60.5456,73800.0
2012-03-29 13:00:00,73.61,73.61,73.54,73.54,63600.0,60.5292,60.5292,60.4716,60.4716,63600.0
2012-03-29 13:10:00,73.54,73.54,73.39,73.45,36400.0,60.4716,60.4716,60.3483,60.3976,36400.0
2012-03-29 13:20:00,73.46,73.52,73.46,73.49,39600.0,60.4058,60.4552,60.4058,60.4305,39600.0
2012-03-29 13:30:00,73.5,73.55,73.44,73.55,205200.0,60.4387,60.4798,60.3894,60.4798,205200.0
2012-03-29 13:40:00,73.54,73.56,73.44,73.48,28400.0,60.4716,60.4881,60.3894,60.4223,28400.0
2012-03-29 13:50:00,73.47,73.62,73.42,73.61,47000.0,60.4141,60.5374,60.373,60.5292,47000.0
2012-03-29 14:00:00,73.6,73.73,73.59,73.63,60400.0,60.521,60.6279,60.5127,60.5456,60400.0
2012-03-29 14:10:00,73.62,73.74,73.59,73.71,29200.0,60.5374,60.6361,60.5127,60.6114,29200.0
2012-03-29 14:20:00,73.72,73.78,73.65,73.71,57800.0,60.6196,60.669,60.5621,60.6114,57800.0
2012-03-29 14:30:00,73.71,73.73,73.62,73.7,38400.0,60.6114,60.6279,60.5374,60.6032,38400.0
2012-03-29 14:40:00,73.69,73.7,73.62,73.63,29000.0,60.595,60.6032,60.5374,60.5456,29000.0
2012-03-29 14:50:00,73.62,73.63,73.54,73.54,28400.0,60.5374,60.5456,60.4716,60.4716,28400.0
2012-03-29 15:00:00,73.54,73.6,73.52,73.6,44700.0,60.4716,60.521,60.4552,60.521,44700.0
2012-03-29 15:10:00,73.6,73.9,73.6,73.9,130200.0,60.521,60.7677,60.521,60.7677,130200.0
2012-03-29 15:20:00,73.9,73.9,73.8,73.82,64400.0,60.7677,60.7677,60.6854,60.7019,64400.0
2012-03-29 15:30:00,73.82,74.0,73.82,73.95,91600.0,60.7019,60.8499,60.7019,60.8088,91600.0
2012-03-29 15:40:00,73.95,74.09,73.93,74.01,146400.0,60.8088,60.9239,60.7923,60.8581,146400.0
2012-03-29 15:50:00,74.01,74.15,74.01,74.07,331700.0,60.8581,60.9732,60.8581,60.9074,331700.0
2012-03-30 09:30:00,74.32,74.42,74.13,74.23,88000.0,61.113,61.1952,60.9568,61.039,88000.0
2012-03-30 09:40:00,74.24,74.24,73.97,73.97,138200.0,61.0472,61.0472,60.8252,60.8252,138200.0
2012-03-30 09:50:00,73.99,74.08,73.89,73.9,111700.0,60.8417,60.9157,60.7594,60.7677,111700.0
2012-03-30 10:00:00,73.89,74.04,73.78,74.04,127500.0,60.7594,60.8828,60.669,60.8828,127500.0
2012-03-30 10:10:00,74.05,74.13,73.99,74.12,65800.0,60.891,60.9568,60.8417,60.9486,65800.0
2012-03-30 10:20:00,74.11,74.11,73.91,74.02,49600.0,60.9403,60.9403,60.7759,60.8663,49600.0
2012-03-30 10:30:00,74.03,74.09,73.92,73.92,225600.0,60.8746,60.9239,60.7841,60.7841,225600.0
2012-03-30 10:40:00,73.92,73.94,73.83,73.9,98000.0,60.7841,60.8005,60.7101,60.7677,98000.0
2012-03-30 10:50:00,73.91,73.96,73.87,73.9,23600.0,60.7759,60.817,60.743,60.7677,23600.0
2012-03-30 11:00:00,73.91,74.0,73.88,73.88,55000.0,60.7759,60.8499,60.7512,60.7512,55000.0
2012-03-30 11:10:00,73.88,74.03,73.88,74.0,71200.0,60.7512,60.8746,60.7512,60.8499,71200.0
2012-03-30 11:20:00,74.0,74.09,74.0,74.02,32600.0,60.8499,60.9239,60.8499,60.8663,32600.0
2012-03-30 11:30:00,74.04,74.08,73.98,74.06,51100.0,60.8828,60.9157,60.8334,60.8992,51100.0
2012-03-30 11:40:00,74.05,74.12,74.05,74.11,15000.0,60.891,60.9486,60.891,60.9403,15000.0
2012-03-30 11:50:00,74.1,74.17,74.08,74.17,25900.0,60.9321,60.9897,60.9157,60.9897,25900.0
2012-03-30 12:00:00,74.17,74.17,74.11,74.14,39900.0,60.9897,60.9897,60.9403,60.965,39900.0
2012-03-30 12:10:00,74.14,74.16,74.11,74.11,18700.0,60.965,60.9814,60.9403,60.9403,18700.0
2012-03-30 12:20:00,74.1,74.22,74.07,74.2,28900.0,60.9321,61.0308,60.9074,61.0143,28900.0
2012-03-30 12:30:00,74.2,74.27,74.19,74.27,31800.0,61.0143,61.0719,61.0061,61.0719,31800.0
2012-03-30 12:40:00,74.26,74.28,74.19,74.25,40500.0,61.0637,61.0801,61.0061,61.0555,40500.0
2012-03-30 12:50:00,74.26,74.26,74.15,74.15,30400.0,61.0637,61.0637,60.9732,60.9732,30400.0
2012-03-30 13:00:00,74.15,74.16,74.1,74.14,15400.0,60.9732,60.9814,60.9321,60.965,15400.0
2012-03-30 13:10:00,74.14,74.14,74.08,74.14,25700.0,60.965,60.965,60.9157,60.965,25700.0
2012-03-30 13:20:00,74.14,74.2,74.12,74.16,16200.0,60.965,61.0143,60.9486,60.9814,16200.0
2012-03-30 13:30:00,74.14,74.2,74.13,74.16,42600.0,60.965,61.0143,60.9568,60.9814,42600.0
2012-03-30 13:40:00,74.16,74.17,74.11,74.14,15200.0,60.9814,60.9897,60.9403,60.965,15200.0
2012-03-30 13:50:00,74.15,74.16,74.11,74.14,14400.0,60.9732,60.9814,60.9403,60.965,14400.0
2012-03-30 14:00:00,74.13,74.21,74.13,74.18,30600.0,60.9568,61.0226,60.9568,60.9979,30600.0
2012-03-30 14:10:00,74.17,74.22,74.16,74.22,39300.0,60.9897,61.0308,60.9814,61.0308,39300.0
2012-03-30 14:20:00,74.2,74.27,74.2,74.25,32700.0,61.0143,61.0719,61.0143,61.0555,32700.0
2012-03-30 14:30:00,74.24,74.31,74.24,74.3,43700.0,61.0472,61.1048,61.0472,61.0966,43700.0
2012-03-30 14:40:00,74.3,74.37,74.3,74.36,63200.0,61.0966,61.1541,61.0966,61.1459,63200.0
2012-03-30 14:50:00,74.36,74.37,74.3,74.31,77000.0,61.1459,61.1541,61.0966,61.1048,77000.0
2012-03-30 15:00:00,74.29,74.3,74.25,74.3,53900.0,61.0883,61.0966,61.0555,61.0966,53900.0
2012-03-30 15:10:00,74.29,74.37,74.25,74.35,178000.0,61.0883,61.1541,61.0555,61.1377,178000.0
2012-03-30 15:20:00,74.35,74.36,74.33,74.35,59500.0,61.1377,61.1459,61.1212,61.1377,59500.0
2012-03-30 15:30:00,74.34,74.44,74.34,74.39,86200.0,61.1295,61.2117,61.1295,61.1706,86200.0
2012-03-30 15:40:00,74.38,74.39,74.29,74.3,193700.0,61.1624,61.1706,61.0883,61.0966,193700.0
2012-03-30 15:50:00,74.3,74.41,74.3,74.39,256800.0,61.0966,61.187,61.0966,61.1706,256800.0
2012-04-02 09:30:00,74.0,74.15,73.61,73.89,167800.0,60.8499,60.9732,60.5292,60.7594,167800.0
2012-04-02 09:40:00,73.88,74.13,73.81,74.06,69400.0,60.7512,60.9568,60.6936,60.8992,69400.0
2012-04-02 09:50:00,74.06,74.18,74.02,74.09,177400.0,60.8992,60.9979,60.8663,60.9239,177400.0
2012-04-02 10:00:00,74.13,74.38,74.13,74.37,141800.0,60.9568,61.1624,60.9568,61.1541,141800.0
2012-04-02 10:10:00,74.37,74.88,74.36,74.83,199400.0,61.1541,61.5735,61.1459,61.5324,199400.0
2012-04-02 10:20:00,74.83,75.04,74.72,74.8,218600.0,61.5324,61.7051,61.4419,61.5077,218600.0
2012-04-02 10:30:00,74.79,74.81,74.71,74.75,51800.0,61.4995,61.5159,61.4337,61.4666,51800.0
2012-04-02 10:40:00,74.73,74.77,74.67,74.73,54900.0,61.4502,61.483,61.4008,61.4502,54900.0
2012-04-02 10:50:00,74.72,74.83,74.67,74.76,61700.0,61.4419,61.5324,61.4008,61.4748,61700.0
2012-04-02 11:00:00,74.75,74.82,74.66,74.82,67700.0,61.4666,61.5242,61.3926,61.5242,67700.0
2012-04-02 11:10:00,74.82,74.92,74.8,74.82,71000.0,61.5242,61.6064,61.5077,61.5242,71000.0
2012-04-02 11:20:00,74.83,74.98,74.81,74.92,54500.0,61.5324,61.6557,61.5159,61.6064,54500.0
2012-04-02 11:30:00,74.91,74.97,74.86,74.97,101200.0,61.5982,61.6475,61.5571,61.6475,101200.0
2012-04-02 11:40:00,74.97,75.21,74.96,75.19,140600.0,61.6475,61.8449,61.6393,61.8284,140600.0
2012-04-02 11:50:00,75.2,75.43,75.15,75.32,100800.0,61.8366,62.0258,61.7955,61.9353,100800.0
2012-04-02 12:00:00,75.32,75.4,75.23,75.35,77200.0,61.9353,62.0011,61.8613,61.96,77200.0
2012-04-02 12:10:00,75.35,75.35,75.13,75.13,122400.0,61.96,61.96,61.7791,61.7791,122400.0
2012-04-02 12:20:00,75.13,75.16,75.08,75.11,44000.0,61.7791,61.8037,61.738,61.7626,44000.0
2012-04-02 12:30:00,75.11,75.3,75.11,75.28,35100.0,61.7626,61.9189,61.7626,61.9024,35100.0
2012-04-02 12:40:00,75.27,75.33,75.27,75.3,25400.0,61.8942,61.9435,61.8942,61.9189,25400.0
2012-04-02 12:50:00,75.3,75.32,75.2,75.21,62100.0,61.9189,61.9353,61.8366,61.8449,62100.0
2012-04-02 13:00:00,75.22,75.28,75.2,75.25,49200.0,61.8531,61.9024,61.8366,61.8778,49200.0
2012-04-02 13:10:00,75.27,75.31,75.25,75.3,49100.0,61.8942,61.9271,61.8778,61.9189,49100.0
2012-04-02 13:20:00,75.3,75.3,75.18,75.18,18400.0,61.9189,61.9189,61.8202,61.8202,18400.0
2012-04-02 13:30:00,75.19,75.23,75.15,75.17,50500.0,61.8284,61.8613,61.7955,61.812,50500.0
2012-04-02 13:40:00,75.16,75.23,75.15,75.16,24300.0,61.8037,61.8613,61.7955,61.8037,24300.0
2012-04-02 13:50:00,75.16,75.19,75.1,75.17,48900.0,61.8037,61.8284,61.7544,61.812,48900.0
2012-04-02 14:00:00,75.17,75.18,75.13,75.17,37300.0,61.812,61.8202,61.7791,61.812,37300.0
2012-04-02 14:10:00,75.17,75.22,75.14,75.22,34600.0,61.812,61.8531,61.7873,61.8531,34600.0
2012-04-02 14:20:00,75.22,75.29,75.2,75.25,41800.0,61.8531,61.9106,61.8366,61.8778,41800.0
2012-04-02 14:30:00,75.26,75.33,75.25,75.3,35900.0,61.886,61.9435,61.8778,61.9189,35900.0
2012-04-02 14:40:00,75.3,75.4,75.3,75.34,160200.0,61.9189,62.0011,61.9189,61.9518,160200.0
2012-04-02 14:50:00,75.34,75.46,75.3,75.46,159500.0,61.9518,62.0504,61.9189,62.0504,159500.0
2012-04-02 15:00:00,75.45,75.48,75.36,75.36,66800.0,62.0422,62.0669,61.9682,61.9682,66800.0
2012-04-02 15:10:00,75.36,75.4,75.3,75.38,55900.0,61.9682,62.0011,61.9189,61.9846,55900.0
2012-04-02 15:20:00,75.38,75.46,75.35,75.45,146500.0,61.9846,62.0504,61.96,62.0422,146500.0
2012-04-02 15:30:00,75.45,75.47,75.3,75.3,130700.0,62.0422,62.0587,61.9189,61.9189,130700.0
2012-04-02 15:40:00,75.3,75.31,75.07,75.07,140800.0,61.9189,61.9271,61.7297,61.7297,140800.0
2012-04-02 15:50:00,75.07,75.19,75.06,75.17,355500.0,61.7297,61.8284,61.7215,61.812,355500.0
2012-04-03 09:30:00,75.0,75.11,74.85,75.11,119200.0,61.6722,61.7626,61.5488,61.7626,119200.0
2012-04-03 09:40:00,75.11,75.11,74.86,74.92,117000.0,61.7626,61.7626,61.5571,61.6064,117000.0
2012-04-03 09:50:00,74.93,74.94,74.8,74.82,64200.0,61.6146,61.6228,61.5077,61.5242,64200.0
2012-04-03 10:00:00,74.81,75.0,74.77,74.99,65600.0,61.5159,61.6722,61.483,61.664,65600.0
2012-04-03 10:10:00,75.0,75.02,74.78,74.86,122200.0,61.6722,61.6886,61.4913,61.5571,122200.0
2012-04-03 10:20:00,74.86,74.86,74.79,74.83,159100.0,61.5571,61.5571,61.4995,61.5324,159100.0
2012-04-03 10:30:00,74.83,75.03,74.83,75.0,54800.0,61.5324,61.6968,61.5324,61.6722,54800.0
2012-04-03 10:40:00,75.0,75.09,74.92,74.96,77400.0,61.6722,61.7462,61.6064,61.6393,77400.0
2012-04-03 10:50:00,74.96,75.0,74.89,74.89,23900.0,61.6393,61.6722,61.5817,61.5817,23900.0
2012-04-03 11:00:00,74.87,74.87,74.74,74.75,43800.0,61.5653,61.5653,61.4584,61.4666,43800.0
2012-04-03 11:10:00,74.75,74.78,74.66,74.69,78000.0,61.4666,61.4913,61.3926,61.4173,78000.0
2012-04-03 11:20:00,74.68,74.69,74.56,74.57,30500.0,61.409,61.4173,61.3104,61.3186,30500.0
2012-04-03 11:30:00,74.57,74.65,74.45,74.58,233800.0,61.3186,61.3844,61.2199,61.3268,233800.0
2012-04-03 11:40:00,74.57,74.67,74.57,74.64,38200.0,61.3186,61.4008,61.3186,61.3762,38200.0
2012-04-03 11:50:00,74.65,74.68,74.64,74.68,29700.0,61.3844,61.409,61.3762,61.409,29700.0
2012-04-03 12:00:00,74.68,74.71,74.63,74.65,86200.0,61.409,61.4337,61.3679,61.3844,86200.0
2012-04-03 12:10:00,74.66,74.67,74.57,74.63,51500.0,61.3926,61.4008,61.3186,61.3679,51500.0
2012-04-03 12:20:00,74.64,74.71,74.63,74.7,55000.0,61.3762,61.4337,61.3679,61.4255,55000.0
2012-04-03 12:30:00,74.7,74.73,74.68,74.7,76100.0,61.4255,61.4502,61.409,61.4255,76100.0
2012-04-03 12:40:00,74.7,74.78,74.69,74.75,75400.0,61.4255,61.4913,61.4173,61.4666,75400.0
2012-04-03 12:50:00,74.76,74.81,74.73,74.8,33100.0,61.4748,61.5159,61.4502,61.5077,33100.0
2012-04-03 13:00:00,74.8,74.81,74.7,74.72,56300.0,61.5077,61.5159,61.4255,61.4419,56300.0
2012-04-03 13:10:00,74.72,74.76,74.7,74.76,56700.0,61.4419,61.4748,61.4255,61.4748,56700.0
2012-04-03 13:20:00,74.75,74.77,74.73,74.74,27200.0,61.4666,61.483,61.4502,61.4584,27200.0
2012-04-03 13:30:00,74.74,74.75,74.7,74.75,31800.0,61.4584,61.4666,61.4255,61.4666,31800.0
2012-04-03 13:40:00,74.74,74.75,74.65,74.67,28200.0,61.4584,61.4666,61.3844,61.4008,28200.0
2012-04-03 13:50:00,74.67,74.8,74.65,74.72,36500.0,61.4008,61.5077,61.3844,61.4419,36500.0
2012-04-03 14:00:00,74.72,74.72,74.35,74.4,111900.0,61.4419,61.4419,61.1377,61.1788,111900.0
2012-04-03 14:10:00,74.39,74.49,74.31,74.45,85000.0,61.1706,61.2528,61.1048,61.2199,85000.0
2012-04-03 14:20:00,74.45,74.47,74.35,74.36,44100.0,61.2199,61.2364,61.1377,61.1459,44100.0
2012-04-03 14:30:00,74.35,74.41,74.2,74.21,71800.0,61.1377,61.187,61.0143,61.0226,71800.0
2012-04-03 14:40:00,74.21,74.29,74.15,74.25,69300.0,61.0226,61.0883,60.9732,61.0555,69300.0
2012-04-03 14:50:00,74.25,74.34,74.21,74.24,92900.0,61.0555,61.1295,61.0226,61.0472,92900.0
2012-04-03 15:00:00,74.23,74.52,74.23,74.48,79200.0,61.039,61.2775,61.039,61.2446,79200.0
2012-04-03 15:10:00,74.46,74.59,74.42,74.53,95000.0,61.2281,61.335,61.1952,61.2857,95000.0
2012-04-03 15:20:00,74.53,74.54,74.35,74.38,87800.0,61.2857,61.2939,61.1377,61.1624,87800.0
2012-04-03 15:30:00,74.38,74.59,74.37,74.51,142800.0,61.1624,61.335,61.1541,61.2693,142800.0
2012-04-03 15:40:00,74.52,74.73,74.44,74.7,149800.0,61.2775,61.4502,61.2117,61.4255,149800.0
2012-04-03 15:50:00,74.7,74.71,74.62,74.62,289900.0,61.4255,61.4337,61.3597,61.3597,289900.0
2012-04-04 09:30:00,73.97,74.15,73.75,73.78,155200.0,60.8252,60.9732,60.6443,60.669,155200.0
2012-04-04 09:40:00,73.78,73.9,73.7,73.82,86500.0,60.669,60.7677,60.6032,60.7019,86500.0
2012-04-04 09:50:00,73.82,74.19,73.8,74.14,66100.0,60.7019,61.0061,60.6854,60.965,66100.0
2012-04-04 10:00:00,74.14,74.17,73.9,73.95,82900.0,60.965,60.9897,60.7677,60.8088,82900.0
2012-04-04 10:10:00,73.94,74.01,73.63,73.63,124600.0,60.8005,60.8581,60.5456,60.5456,124600.0
2012-04-04 10:20:00,73.64,73.78,73.6,73.67,61800.0,60.5539,60.669,60.521,60.5785,61800.0
2012-04-04 10:30:00,73.67,73.71,73.55,73.68,62300.0,60.5785,60.6114,60.4798,60.5867,62300.0
2012-04-04 10:40:00,73.69,73.71,73.58,73.65,46700.0,60.595,60.6114,60.5045,60.5621,46700.0
2012-04-04 10:50:00,73.65,73.66,73.49,73.5,93800.0,60.5621,60.5703,60.4305,60.4387,93800.0
2012-04-04 11:00:00,73.49,73.73,73.49,73.73,73100.0,60.4305,60.6279,60.4305,60.6279,73100.0
2012-04-04 11:10:00,73.73,73.74,73.61,73.64,55300.0,60.6279,60.6361,60.5292,60.5539,55300.0
2012-04-04 11:20:00,73.64,73.76,73.56,73.56,39300.0,60.5539,60.6525,60.4881,60.4881,39300.0
2012-04-04 11:30:00,73.57,73.74,73.55,73.71,34000.0,60.4963,60.6361,60.4798,60.6114,34000.0
2012-04-04 11:40:00,73.71,73.73,73.61,73.63,22900.0,60.6114,60.6279,60.5292,60.5456,22900.0
2012-04-04 11:50:00,73.63,73.7,73.56,73.58,36200.0,60.5456,60.6032,60.4881,60.5045,36200.0
2012-04-04 12:00:00,73.59,73.75,73.59,73.7,32800.0,60.5127,60.6443,60.5127,60.6032,32800.0
2012-04-04 12:10:00,73.71,73.78,73.68,73.77,22000.0,60.6114,60.669,60.5867,60.6608,22000.0
2012-04-04 12:20:00,73.77,73.78,73.7,73.71,22400.0,60.6608,60.669,60.6032,60.6114,22400.0
2012-04-04 12:30:00,73.72,73.73,73.66,73.7,17000.0,60.6196,60.6279,60.5703,60.6032,17000.0
2012-04-04 12:40:00,73.69,73.74,73.67,73.72,27500.0,60.595,60.6361,60.5785,60.6196,27500.0
2012-04-04 12:50:00,73.71,73.74,73.66,73.73,24300.0,60.6114,60.6361,60.5703,60.6279,24300.0
2012-04-04 13:00:00,73.74,73.75,73.65,73.68,27100.0,60.6361,60.6443,60.5621,60.5867,27100.0
2012-04-04 13:10:00,73.69,73.74,73.65,73.73,21300.0,60.595,60.6361,60.5621,60.6279,21300.0
2012-04-04 13:20:00,73.74,73.74,73.66,73.67,20100.0,60.6361,60.6361,60.5703,60.5785,20100.0
2012-04-04 13:30:00,73.66,73.69,73.61,73.62,31100.0,60.5703,60.595,60.5292,60.5374,31100.0
2012-04-04 13:40:00,73.63,73.72,73.62,73.72,16800.0,60.5456,60.6196,60.5374,60.6196,16800.0
2012-04-04 13:50:00,73.73,73.81,73.71,73.81,19800.0,60.6279,60.6936,60.6114,60.6936,19800.0
2012-04-04 14:00:00,73.8,73.8,73.62,73.63,53700.0,60.6854,60.6854,60.5374,60.5456,53700.0
2012-04-04 14:10:00,73.63,73.67,73.57,73.63,52100.0,60.5456,60.5785,60.4963,60.5456,52100.0
2012-04-04 14:20:00,73.63,73.63,73.52,73.57,26200.0,60.5456,60.5456,60.4552,60.4963,26200.0
2012-04-04 14:30:00,73.58,73.69,73.56,73.68,36700.0,60.5045,60.595,60.4881,60.5867,36700.0
2012-04-04 14:40:00,73.68,73.8,73.66,73.78,42300.0,60.5867,60.6854,60.5703,60.669,42300.0
2012-04-04 14:50:00,73.79,73.8,73.66,73.68,43200.0,60.6772,60.6854,60.5703,60.5867,43200.0
2012-04-04 15:00:00,73.69,73.74,73.66,73.71,61400.0,60.595,60.6361,60.5703,60.6114,61400.0
2012-04-04 15:10:00,73.7,73.81,73.7,73.77,53400.0,60.6032,60.6936,60.6032,60.6608,53400.0
2012-04-04 15:20:00,73.77,73.78,73.73,73.73,44300.0,60.6608,60.669,60.6279,60.6279,44300.0
2012-04-04 15:30:00,73.73,73.8,73.72,73.76,75300.0,60.6279,60.6854,60.6196,60.6525,75300.0
2012-04-04 15:40:00,73.77,73.83,73.7,73.83,116600.0,60.6608,60.7101,60.6032,60.7101,116600.0
2012-04-04 15:50:00,73.84,73.86,73.67,73.68,293000.0,60.7183,60.7348,60.5785,60.5867,293000.0
2012-04-05 09:30:00,73.42,73.77,73.3,73.33,124200.0,60.373,60.6608,60.2743,60.2989,124200.0
2012-04-05 09:40:00,73.33,73.67,73.32,73.59,85100.0,60.2989,60.5785,60.2907,60.5127,85100.0
2012-04-05 09:50:00,73.59,73.67,73.56,73.66,42300.0,60.5127,60.5785,60.4881,60.5703,42300.0
2012-04-05 10:00:00,73.67,73.89,73.66,73.84,59000.0,60.5785,60.7594,60.5703,60.7183,59000.0
2012-04-05 10:10:00,73.83,73.84,73.53,73.53,48800.0,60.7101,60.7183,60.4634,60.4634,48800.0
2012-04-05 10:20:00,73.53,73.53,73.4,73.41,82700.0,60.4634,60.4634,60.3565,60.3647,82700.0
2012-04-05 10:30:00,73.41,73.43,73.35,73.41,42200.0,60.3647,60.3812,60.3154,60.3647,42200.0
2012-04-05 10:40:00,73.42,73.52,73.39,73.52,53700.0,60.373,60.4552,60.3483,60.4552,53700.0
2012-04-05 10:50:00,73.52,73.56,73.43,73.49,62900.0,60.4552,60.4881,60.3812,60.4305,62900.0
2012-04-05 11:00:00,73.5,73.57,73.44,73.57,70500.0,60.4387,60.4963,60.3894,60.4963,70500.0
2012-04-05 11:10:00,73.57,73.71,73.55,73.71,105100.0,60.4963,60.6114,60.4798,60.6114,105100.0
2012-04-05 11:20:00,73.72,73.76,73.68,73.73,45900.0,60.6196,60.6525,60.5867,60.6279,45900.0
2012-04-05 11:30:00,73.73,73.82,73.72,73.81,55800.0,60.6279,60.7019,60.6196,60.6936,55800.0
2012-04-05 11:40:00,73.81,73.84,73.64,73.64,43100.0,60.6936,60.7183,60.5539,60.5539,43100.0
2012-04-05 11:50:00,73.65,73.74,73.65,73.72,51500.0,60.5621,60.6361,60.5621,60.6196,51500.0
2012-04-05 12:00:00,73.73,73.73,73.63,73.63,33400.0,60.6279,60.6279,60.5456,60.5456,33400.0
2012-04-05 12:10:00,73.63,73.63,73.58,73.58,49700.0,60.5456,60.5456,60.5045,60.5045,49700.0
2012-04-05 12:20:00,73.58,73.63,73.56,73.59,24200.0,60.5045,60.5456,60.4881,60.5127,24200.0
2012-04-05 12:30:00,73.59,73.59,73.53,73.55,21800.0,60.5127,60.5127,60.4634,60.4798,21800.0
2012-04-05 12:40:00,73.55,73.56,73.5,73.51,23300.0,60.4798,60.4881,60.4387,60.447,23300.0
2012-04-05 12:50:00,73.52,73.53,73.5,73.52,43300.0,60.4552,60.4634,60.4387,60.4552,43300.0
2012-04-05 13:00:00,73.51,73.57,73.48,73.49,44300.0,60.447,60.4963,60.4223,60.4305,44300.0
2012-04-05 13:10:00,73.5,73.55,73.49,73.52,44000.0,60.4387,60.4798,60.4305,60.4552,44000.0
2012-04-05 13:20:00,73.53,73.53,73.48,73.5,24000.0,60.4634,60.4634,60.4223,60.4387,24000.0
2012-04-05 13:30:00,73.49,73.53,73.47,73.51,43000.0,60.4305,60.4634,60.4141,60.447,43000.0
2012-04-05 13:40:00,73.51,73.51,73.37,73.41,44700.0,60.447,60.447,60.3318,60.3647,44700.0
2012-04-05 13:50:00,73.4,73.46,73.31,73.36,76900.0,60.3565,60.4058,60.2825,60.3236,76900.0
2012-04-05 14:00:00,73.37,73.37,73.3,73.34,45800.0,60.3318,60.3318,60.2743,60.3072,45800.0
2012-04-05 14:10:00,73.33,73.38,73.3,73.34,32900.0,60.2989,60.3401,60.2743,60.3072,32900.0
2012-04-05 14:20:00,73.33,73.37,73.3,73.35,73000.0,60.2989,60.3318,60.2743,60.3154,73000.0
2012-04-05 14:30:00,73.35,73.38,73.31,73.31,68400.0,60.3154,60.3401,60.2825,60.2825,68400.0
2012-04-05 14:40:00,73.32,73.37,73.32,73.34,38000.0,60.2907,60.3318,60.2907,60.3072,38000.0
2012-04-05 14:50:00,73.34,73.42,73.32,73.4,55400.0,60.3072,60.373,60.2907,60.3565,55400.0
2012-04-05 15:00:00,73.4,73.46,73.39,73.42,42700.0,60.3565,60.4058,60.3483,60.373,42700.0
2012-04-05 15:10:00,73.41,73.47,73.36,73.45,52400.0,60.3647,60.4141,60.3236,60.3976,52400.0
2012-04-05 15:20:00,73.45,73.51,73.44,73.48,44700.0,60.3976,60.447,60.3894,60.4223,44700.0
2012-04-05 15:30:00,73.49,73.62,73.47,73.61,100300.0,60.4305,60.5374,60.4141,60.5292,100300.0
2012-04-05 15:40:00,73.61,73.66,73.54,73.56,100400.0,60.5292,60.5703,60.4716,60.4881,100400.0
2012-04-05 15:50:00,73.55,73.58,73.5,73.58,233600.0,60.4798,60.5045,60.4387,60.5045,233600.0
2012-04-09 09:30:00,72.63,72.79,72.53,72.71,165000.0,59.7233,59.8549,59.6411,59.7891,165000.0
2012-04-09 09:40:00,72.71,72.72,72.5,72.52,114400.0,59.7891,59.7973,59.6164,59.6329,114400.0
2012-04-09 09:50:00,72.51,72.59,72.46,72.49,72000.0,59.6247,59.6904,59.5835,59.6082,72000.0
2012-04-09 10:00:00,72.49,72.61,72.49,72.5,60600.0,59.6082,59.7069,59.6082,59.6164,60600.0
2012-04-09 10:10:00,72.5,72.6,72.47,72.54,67400.0,59.6164,59.6987,59.5918,59.6493,67400.0
2012-04-09 10:20:00,72.53,72.64,72.49,72.63,95300.0,59.6411,59.7316,59.6082,59.7233,95300.0
2012-04-09 10:30:00,72.61,72.64,72.52,72.52,33100.0,59.7069,59.7316,59.6329,59.6329,33100.0
2012-04-09 10:40:00,72.52,72.63,72.52,72.56,19400.0,59.6329,59.7233,59.6329,59.6658,19400.0
2012-04-09 10:50:00,72.56,72.6,72.52,72.59,30200.0,59.6658,59.6987,59.6329,59.6904,30200.0
2012-04-09 11:00:00,72.59,72.59,72.41,72.43,47200.0,59.6904,59.6904,59.5424,59.5589,47200.0
2012-04-09 11:10:00,72.42,72.49,72.35,72.35,67900.0,59.5507,59.6082,59.4931,59.4931,67900.0
2012-04-09 11:20:00,72.36,72.37,72.28,72.3,47300.0,59.5013,59.5095,59.4355,59.452,47300.0
2012-04-09 11:30:00,72.3,72.38,72.27,72.29,49000.0,59.452,59.5178,59.4273,59.4438,49000.0
2012-04-09 11:40:00,72.3,72.35,72.27,72.31,25300.0,59.452,59.4931,59.4273,59.4602,25300.0
2012-04-09 11:50:00,72.31,72.33,72.27,72.3,32300.0,59.4602,59.4766,59.4273,59.452,32300.0
2012-04-09 12:00:00,72.29,72.35,72.28,72.32,22000.0,59.4438,59.4931,59.4355,59.4684,22000.0
2012-04-09 12:10:00,72.31,72.38,72.31,72.36,22100.0,59.4602,59.5178,59.4602,59.5013,22100.0
2012-04-09 12:20:00,72.35,72.38,72.34,72.35,17800.0,59.4931,59.5178,59.4849,59.4931,17800.0
2012-04-09 12:30:00,72.35,72.47,72.35,72.45,32900.0,59.4931,59.5918,59.4931,59.5753,32900.0
2012-04-09 12:40:00,72.45,72.45,72.36,72.39,30700.0,59.5753,59.5753,59.5013,59.526,30700.0
2012-04-09 12:50:00,72.4,72.41,72.32,72.39,27700.0,59.5342,59.5424,59.4684,59.526,27700.0
2012-04-09 13:00:00,72.39,72.46,72.35,72.42,44000.0,59.526,59.5835,59.4931,59.5507,44000.0
2012-04-09 13:10:00,72.43,72.51,72.33,72.33,112900.0,59.5589,59.6247,59.4766,59.4766,112900.0
2012-04-09 13:20:00,72.34,72.41,72.3,72.31,41400.0,59.4849,59.5424,59.452,59.4602,41400.0
2012-04-09 13:30:00,72.31,72.44,72.3,72.44,18000.0,59.4602,59.5671,59.452,59.5671,18000.0
2012-04-09 13:40:00,72.43,72.45,72.41,72.45,18500.0,59.5589,59.5753,59.5424,59.5753,18500.0
2012-04-09 13:50:00,72.44,72.54,72.41,72.54,28100.0,59.5671,59.6493,59.5424,59.6493,28100.0
2012-04-09 14:00:00,72.53,72.53,72.42,72.5,30000.0,59.6411,59.6411,59.5507,59.6164,30000.0
2012-04-09 14:10:00,72.49,72.56,72.46,72.55,75900.0,59.6082,59.6658,59.5835,59.6576,75900.0
2012-04-09 14:20:00,72.55,72.6,72.52,72.55,27300.0,59.6576,59.6987,59.6329,59.6576,27300.0
2012-04-09 14:30:00,72.53,72.61,72.52,72.6,29700.0,59.6411,59.7069,59.6329,59.6987,29700.0
2012-04-09 14:40:00,72.61,72.7,72.59,72.68,44200.0,59.7069,59.7809,59.6904,59.7645,44200.0
2012-04-09 14:50:00,72.67,72.68,72.63,72.64,31300.0,59.7562,59.7645,59.7233,59.7316,31300.0
2012-04-09 15:00:00,72.63,72.67,72.62,72.64,39900.0,59.7233,59.7562,59.7151,59.7316,39900.0
2012-04-09 15:10:00,72.64,72.67,72.62,72.66,38100.0,59.7316,59.7562,59.7151,59.748,38100.0
2012-04-09 15:20:00,72.65,72.68,72.56,72.56,54700.0,59.7398,59.7645,59.6658,59.6658,54700.0
2012-04-09 15:30:00,72.55,72.59,72.48,72.53,93300.0,59.6576,59.6904,59.6,59.6411,93300.0
2012-04-09 15:40:00,72.53,72.57,72.47,72.53,87700.0,59.6411,59.674,59.5918,59.6411,87700.0
2012-04-09 15:50:00,72.53,72.55,72.43,72.44,210300.0,59.6411,59.6576,59.5589,59.5671,210300.0
2012-04-10 09:30:00,72.25,72.31,72.1,72.21,166000.0,59.4109,59.4602,59.2875,59.378,166000.0
2012-04-10 09:40:00,72.21,72.3,72.2,72.25,113800.0,59.378,59.452,59.3697,59.4109,113800.0
2012-04-10 09:50:00,72.25,72.31,72.15,72.15,84000.0,59.4109,59.4602,59.3286,59.3286,84000.0
2012-04-10 10:00:00,72.15,72.26,71.92,71.93,164300.0,59.3286,59.4191,59.1395,59.1477,164300.0
2012-04-10 10:10:00,71.93,72.07,71.93,72.05,82600.0,59.1477,59.2629,59.1477,59.2464,82600.0
2012-04-10 10:20:00,72.05,72.22,72.04,72.19,79100.0,59.2464,59.3862,59.2382,59.3615,79100.0
2012-04-10 10:30:00,72.2,72.25,72.17,72.18,71000.0,59.3697,59.4109,59.3451,59.3533,71000.0
2012-04-10 10:40:00,72.18,72.21,72.17,72.17,44400.0,59.3533,59.378,59.3451,59.3451,44400.0
2012-04-10 10:50:00,72.18,72.21,72.09,72.12,101200.0,59.3533,59.378,59.2793,59.304,101200.0
2012-04-10 11:00:00,72.11,72.12,72.0,72.05,73900.0,59.2957,59.304,59.2053,59.2464,73900.0
2012-04-10 11:10:00,72.03,72.04,71.93,72.02,120700.0,59.23,59.2382,59.1477,59.2217,120700.0
2012-04-10 11:20:00,72.0,72.07,71.98,72.03,65200.0,59.2053,59.2629,59.1888,59.23,65200.0
2012-04-10 11:30:00,72.03,72.04,71.93,71.93,93000.0,59.23,59.2382,59.1477,59.1477,93000.0
2012-04-10 11:40:00,71.92,71.98,71.81,71.93,115000.0,59.1395,59.1888,59.0491,59.1477,115000.0
2012-04-10 11:50:00,71.94,71.97,71.84,71.87,156500.0,59.156,59.1806,59.0737,59.0984,156500.0
2012-04-10 12:00:00,71.86,71.86,71.67,71.68,74500.0,59.0902,59.0902,58.9339,58.9422,74500.0
2012-04-10 12:10:00,71.68,71.69,71.46,71.51,149300.0,58.9422,58.9504,58.7613,58.8024,149300.0
2012-04-10 12:20:00,71.5,71.5,71.34,71.4,111300.0,58.7941,58.7941,58.6626,58.7119,111300.0
2012-04-10 12:30:00,71.4,71.42,71.32,71.37,59300.0,58.7119,58.7284,58.6461,58.6872,59300.0
2012-04-10 12:40:00,71.37,71.39,71.21,71.22,85400.0,58.6872,58.7037,58.5557,58.5639,85400.0
2012-04-10 12:50:00,71.22,71.25,71.06,71.16,94100.0,58.5639,58.5886,58.4323,58.5146,94100.0
2012-04-10 13:00:00,71.17,71.25,71.14,71.2,69000.0,58.5228,58.5886,58.4981,58.5475,69000.0
2012-04-10 13:10:00,71.21,71.3,71.09,71.12,101800.0,58.5557,58.6297,58.457,58.4817,101800.0
2012-04-10 13:20:00,71.12,71.19,71.06,71.09,80500.0,58.4817,58.5392,58.4323,58.457,80500.0
2012-04-10 13:30:00,71.09,71.1,70.96,71.07,130100.0,58.457,58.4652,58.3501,58.4406,130100.0
2012-04-10 13:40:00,71.08,71.11,71.02,71.02,88900.0,58.4488,58.4734,58.3994,58.3994,88900.0
2012-04-10 13:50:00,71.02,71.02,70.82,70.83,131200.0,58.3994,58.3994,58.235,58.2432,131200.0
2012-04-10 14:00:00,70.83,71.02,70.81,71.02,118000.0,58.2432,58.3994,58.2268,58.3994,118000.0
2012-04-10 14:10:00,71.02,71.06,70.97,71.01,179500.0,58.3994,58.4323,58.3583,58.3912,179500.0
2012-04-10 14:20:00,71.02,71.05,70.92,71.05,81900.0,58.3994,58.4241,58.3172,58.4241,81900.0
2012-04-10 14:30:00,71.05,71.09,70.78,70.8,170900.0,58.4241,58.457,58.2021,58.2185,170900.0
2012-04-10 14:40:00,70.8,70.97,70.8,70.91,79500.0,58.2185,58.3583,58.2185,58.309,79500.0
2012-04-10 14:50:00,70.91,70.92,70.77,70.84,109900.0,58.309,58.3172,58.1939,58.2514,109900.0
2012-04-10 15:00:00,70.84,70.84,70.66,70.68,187800.0,58.2514,58.2514,58.1034,58.1199,187800.0
2012-04-10 15:10:00,70.67,70.77,70.6,70.74,180700.0,58.1116,58.1939,58.0541,58.1692,180700.0
2012-04-10 15:20:00,70.75,70.77,70.6,70.61,164600.0,58.1774,58.1939,58.0541,58.0623,164600.0
2012-04-10 15:30:00,70.62,70.72,70.6,70.68,189200.0,58.0705,58.1528,58.0541,58.1199,189200.0
2012-04-10 15:40:00,70.67,70.71,70.59,70.7,271700.0,58.1116,58.1445,58.0459,58.1363,271700.0
2012-04-10 15:50:00,70.69,70.75,70.6,70.61,428700.0,58.1281,58.1774,58.0541,58.0623,428700.0
2012-04-11 09:30:00,71.63,71.83,71.49,71.76,320800.0,58.901,59.0655,58.7859,59.0079,320800.0
2012-04-11 09:40:00,71.75,72.0,71.69,71.91,168800.0,58.9997,59.2053,58.9504,59.1313,168800.0
2012-04-11 09:50:00,71.89,72.04,71.8,71.99,144100.0,59.1148,59.2382,59.0408,59.1971,144100.0
2012-04-11 10:00:00,71.98,72.22,71.93,71.99,188300.0,59.1888,59.3862,59.1477,59.1971,188300.0
2012-04-11 10:10:00,72.0,72.22,71.97,72.22,109200.0,59.2053,59.3862,59.1806,59.3862,109200.0
2012-04-11 10:20:00,72.24,72.38,72.14,72.33,145800.0,59.4026,59.5178,59.3204,59.4766,145800.0
2012-04-11 10:30:00,72.33,72.4,72.26,72.34,121400.0,59.4766,59.5342,59.4191,59.4849,121400.0
2012-04-11 10:40:00,72.34,72.4,72.3,72.31,91500.0,59.4849,59.5342,59.452,59.4602,91500.0
2012-04-11 10:50:00,72.32,72.35,72.23,72.3,89300.0,59.4684,59.4931,59.3944,59.452,89300.0
2012-04-11 11:00:00,72.3,72.33,72.15,72.22,63000.0,59.452,59.4766,59.3286,59.3862,63000.0
2012-04-11 11:10:00,72.23,72.27,72.15,72.18,74900.0,59.3944,59.4273,59.3286,59.3533,74900.0
2012-04-11 11:20:00,72.19,72.33,72.13,72.3,190500.0,59.3615,59.4766,59.3122,59.452,190500.0
2012-04-11 11:30:00,72.3,72.38,72.25,72.31,102000.0,59.452,59.5178,59.4109,59.4602,102000.0
2012-04-11 11:40:00,72.31,72.32,72.17,72.17,88700.0,59.4602,59.4684,59.3451,59.3451,88700.0
2012-04-11 11:50:00,72.18,72.25,72.16,72.21,54600.0,59.3533,59.4109,59.3369,59.378,54600.0
2012-04-11 12:00:00,72.21,72.25,72.15,72.22,54000.0,59.378,59.4109,59.3286,59.3862,54000.0
2012-04-11 12:10:00,72.22,72.35,72.22,72.32,70700.0,59.3862,59.4931,59.3862,59.4684,70700.0
2012-04-11 12:20:00,72.33,72.4,72.22,72.39,92600.0,59.4766,59.5342,59.3862,59.526,92600.0
2012-04-11 12:30:00,72.38,72.42,72.35,72.41,35600.0,59.5178,59.5507,59.4931,59.5424,35600.0
2012-04-11 12:40:00,72.4,72.49,72.39,72.41,100100.0,59.5342,59.6082,59.526,59.5424,100100.0
2012-04-11 12:50:00,72.42,72.49,72.38,72.48,75800.0,59.5507,59.6082,59.5178,59.6,75800.0
2012-04-11 13:00:00,72.47,72.48,72.33,72.39,78700.0,59.5918,59.6,59.4766,59.526,78700.0
2012-04-11 13:10:00,72.4,72.4,72.23,72.24,56800.0,59.5342,59.5342,59.3944,59.4026,56800.0
2012-04-11 13:20:00,72.24,72.25,72.17,72.23,46800.0,59.4026,59.4109,59.3451,59.3944,46800.0
2012-04-11 13:30:00,72.23,72.41,72.21,72.41,77100.0,59.3944,59.5424,59.378,59.5424,77100.0
2012-04-11 13:40:00,72.39,72.47,72.35,72.41,72100.0,59.526,59.5918,59.4931,59.5424,72100.0
2012-04-11 13:50:00,72.41,72.5,72.36,72.48,67900.0,59.5424,59.6164,59.5013,59.6,67900.0
2012-04-11 14:00:00,72.48,72.51,72.27,72.31,129500.0,59.6,59.6247,59.4273,59.4602,129500.0
2012-04-11 14:10:00,72.31,72.32,72.26,72.3,77400.0,59.4602,59.4684,59.4191,59.452,77400.0
2012-04-11 14:20:00,72.29,72.33,72.26,72.28,69600.0,59.4438,59.4766,59.4191,59.4355,69600.0
2012-04-11 14:30:00,72.29,72.3,72.19,72.22,115100.0,59.4438,59.452,59.3615,59.3862,115100.0
2012-04-11 14:40:00,72.22,72.26,72.2,72.24,103500.0,59.3862,59.4191,59.3697,59.4026,103500.0
2012-04-11 14:50:00,72.22,72.24,72.05,72.08,204500.0,59.3862,59.4026,59.2464,59.2711,204500.0
2012-04-11 15:00:00,72.09,72.14,72.01,72.12,135100.0,59.2793,59.3204,59.2135,59.304,135100.0
2012-04-11 15:10:00,72.12,72.12,71.89,71.94,120800.0,59.304,59.304,59.1148,59.156,120800.0
2012-04-11 15:20:00,71.93,71.96,71.85,71.88,121000.0,59.1477,59.1724,59.0819,59.1066,121000.0
2012-04-11 15:30:00,71.89,71.93,71.79,71.84,195400.0,59.1148,59.1477,59.0326,59.0737,195400.0
2012-04-11 15:40:00,71.85,71.89,71.63,71.68,235600.0,59.0819,59.1148,58.901,58.9422,235600.0
2012-04-11 15:50:00,71.68,71.8,71.6,71.78,385800.0,58.9422,59.0408,58.8764,59.0244,385800.0
2012-04-12 09:30:00,71.68,72.13,71.68,72.11,125700.0,58.9422,59.3122,58.9422,59.2957,125700.0
2012-04-12 09:40:00,72.13,72.58,72.13,72.43,149500.0,59.3122,59.6822,59.3122,59.5589,149500.0
2012-04-12 09:50:00,72.42,72.83,72.4,72.81,146600.0,59.5507,59.8878,59.5342,59.8713,146600.0
2012-04-12 10:00:00,72.82,72.91,72.75,72.89,142500.0,59.8796,59.9536,59.822,59.9371,142500.0
2012-04-12 10:10:00,72.89,72.92,72.81,72.9,95600.0,59.9371,59.9618,59.8713,59.9454,95600.0
2012-04-12 10:20:00,72.89,72.98,72.85,72.9,77300.0,59.9371,60.0111,59.9042,59.9454,77300.0
2012-04-12 10:30:00,72.9,73.23,72.88,73.15,165200.0,59.9454,60.2167,59.9289,60.1509,165200.0
2012-04-12 10:40:00,73.15,73.3,73.15,73.23,110500.0,60.1509,60.2743,60.1509,60.2167,110500.0
2012-04-12 10:50:00,73.23,73.29,73.2,73.26,56400.0,60.2167,60.2661,60.192,60.2414,56400.0
2012-04-12 11:00:00,73.27,73.59,73.27,73.49,157100.0,60.2496,60.5127,60.2496,60.4305,157100.0
2012-04-12 11:10:00,73.5,73.72,73.45,73.71,129400.0,60.4387,60.6196,60.3976,60.6114,129400.0
2012-04-12 11:20:00,73.72,73.83,73.52,73.52,120100.0,60.6196,60.7101,60.4552,60.4552,120100.0
2012-04-12 11:30:00,73.52,73.52,73.27,73.33,76700.0,60.4552,60.4552,60.2496,60.2989,76700.0
2012-04-12 11:40:00,73.33,73.44,73.32,73.44,99700.0,60.2989,60.3894,60.2907,60.3894,99700.0
2012-04-12 11:50:00,73.44,73.55,73.44,73.5,97100.0,60.3894,60.4798,60.3894,60.4387,97100.0
2012-04-12 12:00:00,73.52,73.53,73.49,73.51,66300.0,60.4552,60.4634,60.4305,60.447,66300.0
2012-04-12 12:10:00,73.52,73.52,73.38,73.48,31700.0,60.4552,60.4552,60.3401,60.4223,31700.0
2012-04-12 12:20:00,73.48,73.5,73.4,73.46,37900.0,60.4223,60.4387,60.3565,60.4058,37900.0
2012-04-12 12:30:00,73.45,73.51,73.45,73.51,131300.0,60.3976,60.447,60.3976,60.447,131300.0
2012-04-12 12:40:00,73.5,73.59,73.5,73.54,49500.0,60.4387,60.5127,60.4387,60.4716,49500.0
2012-04-12 12:50:00,73.54,73.57,73.48,73.53,57000.0,60.4716,60.4963,60.4223,60.4634,57000.0
2012-04-12 13:00:00,73.53,73.54,73.48,73.53,33300.0,60.4634,60.4716,60.4223,60.4634,33300.0
2012-04-12 13:10:00,73.53,73.57,73.47,73.47,38900.0,60.4634,60.4963,60.4141,60.4141,38900.0
2012-04-12 13:20:00,73.48,73.52,73.45,73.52,38000.0,60.4223,60.4552,60.3976,60.4552,38000.0
2012-04-12 13:30:00,73.51,73.53,73.5,73.52,31400.0,60.447,60.4634,60.4387,60.4552,31400.0
2012-04-12 13:40:00,73.51,73.56,73.47,73.55,46000.0,60.447,60.4881,60.4141,60.4798,46000.0
2012-04-12 13:50:00,73.55,73.55,73.43,73.49,71100.0,60.4798,60.4798,60.3812,60.4305,71100.0
2012-04-12 14:00:00,73.49,73.51,73.42,73.51,91500.0,60.4305,60.447,60.373,60.447,91500.0
2012-04-12 14:10:00,73.5,73.55,73.48,73.51,24200.0,60.4387,60.4798,60.4223,60.447,24200.0
2012-04-12 14:20:00,73.51,73.55,73.49,73.54,41200.0,60.447,60.4798,60.4305,60.4716,41200.0
2012-04-12 14:30:00,73.55,73.58,73.51,73.55,39100.0,60.4798,60.5045,60.447,60.4798,39100.0
2012-04-12 14:40:00,73.54,73.59,73.51,73.51,44300.0,60.4716,60.5127,60.447,60.447,44300.0
2012-04-12 14:50:00,73.51,73.58,73.49,73.5,36400.0,60.447,60.5045,60.4305,60.4387,36400.0
2012-04-12 15:00:00,73.5,73.52,73.46,73.46,50500.0,60.4387,60.4552,60.4058,60.4058,50500.0
2012-04-12 15:10:00,73.46,73.53,73.46,73.52,58900.0,60.4058,60.4634,60.4058,60.4552,58900.0
2012-04-12 15:20:00,73.51,73.52,73.49,73.5,84300.0,60.447,60.4552,60.4305,60.4387,84300.0
2012-04-12 15:30:00,73.51,73.56,73.48,73.53,104500.0,60.447,60.4881,60.4223,60.4634,104500.0
2012-04-12 15:40:00,73.53,73.59,73.5,73.58,180300.0,60.4634,60.5127,60.4387,60.5045,180300.0
2012-04-12 15:50:00,73.58,73.6,73.5,73.5,416000.0,60.5045,60.521,60.4387,60.4387,416000.0
2012-04-13 09:30:00,73.18,73.38,72.5,72.52,196600.0,60.1756,60.3401,59.6164,59.6329,196600.0
2012-04-13 09:40:00,72.51,73.13,72.49,72.86,100100.0,59.6247,60.1345,59.6082,59.9125,100100.0
2012-04-13 09:50:00,72.86,72.93,72.5,72.53,59000.0,59.9125,59.97,59.6164,59.6411,59000.0
2012-04-13 10:00:00,72.52,72.65,72.49,72.6,139800.0,59.6329,59.7398,59.6082,59.6987,139800.0
2012-04-13 10:10:00,72.59,72.59,72.4,72.41,90100.0,59.6904,59.6904,59.5342,59.5424,90100.0
2012-04-13 10:20:00,72.4,72.55,72.4,72.51,62800.0,59.5342,59.6576,59.5342,59.6247,62800.0
2012-04-13 10:30:00,72.5,72.59,72.37,72.53,68300.0,59.6164,59.6904,59.5095,59.6411,68300.0
2012-04-13 10:40:00,72.53,72.56,72.43,72.53,65400.0,59.6411,59.6658,59.5589,59.6411,65400.0
2012-04-13 10:50:00,72.52,72.65,72.45,72.65,76000.0,59.6329,59.7398,59.5753,59.7398,76000.0
2012-04-13 11:00:00,72.66,72.7,72.62,72.63,37100.0,59.748,59.7809,59.7151,59.7233,37100.0
2012-04-13 11:10:00,72.64,72.66,72.56,72.61,47300.0,59.7316,59.748,59.6658,59.7069,47300.0
2012-04-13 11:20:00,72.61,72.74,72.59,72.73,47000.0,59.7069,59.8138,59.6904,59.8056,47000.0
2012-04-13 11:30:00,72.71,73.01,72.68,73.01,53300.0,59.7891,60.0358,59.7645,60.0358,53300.0
2012-04-13 11:40:00,73.02,73.2,73.01,73.12,123000.0,60.044,60.192,60.0358,60.1263,123000.0
2012-04-13 11:50:00,73.13,73.15,72.99,73.04,39800.0,60.1345,60.1509,60.0194,60.0605,39800.0
2012-04-13 12:00:00,73.03,73.04,72.98,73.01,36300.0,60.0523,60.0605,60.0111,60.0358,36300.0
2012-04-13 12:10:00,73.01,73.02,72.96,73.02,43200.0,60.0358,60.044,59.9947,60.044,43200.0
2012-04-13 12:20:00,73.03,73.03,72.97,73.0,30800.0,60.0523,60.0523,60.0029,60.0276,30800.0
2012-04-13 12:30:00,73.0,73.06,72.98,72.99,35900.0,60.0276,60.0769,60.0111,60.0194,35900.0
2012-04-13 12:40:00,73.0,73.13,72.99,73.08,27900.0,60.0276,60.1345,60.0194,60.0934,27900.0
2012-04-13 12:50:00,73.08,73.12,73.05,73.11,30700.0,60.0934,60.1263,60.0687,60.118,30700.0
2012-04-13 13:00:00,73.12,73.12,73.05,73.1,22300.0,60.1263,60.1263,60.0687,60.1098,22300.0
2012-04-13 13:10:00,73.1,73.21,73.1,73.14,55200.0,60.1098,60.2003,60.1098,60.1427,55200.0
2012-04-13 13:20:00,73.14,73.2,73.11,73.19,23900.0,60.1427,60.192,60.118,60.1838,23900.0
2012-04-13 13:30:00,73.2,73.23,73.12,73.23,54100.0,60.192,60.2167,60.1263,60.2167,54100.0
2012-04-13 13:40:00,73.23,73.34,73.18,73.23,63700.0,60.2167,60.3072,60.1756,60.2167,63700.0
2012-04-13 13:50:00,73.22,73.26,73.11,73.12,57400.0,60.2085,60.2414,60.118,60.1263,57400.0
2012-04-13 14:00:00,73.11,73.11,72.98,73.08,60200.0,60.118,60.118,60.0111,60.0934,60200.0
2012-04-13 14:10:00,73.07,73.11,73.02,73.03,38000.0,60.0851,60.118,60.044,60.0523,38000.0
2012-04-13 14:20:00,73.03,73.13,73.01,73.04,52000.0,60.0523,60.1345,60.0358,60.0605,52000.0
2012-04-13 14:30:00,73.02,73.14,73.0,73.07,65500.0,60.044,60.1427,60.0276,60.0851,65500.0
2012-04-13 14:40:00,73.07,73.13,73.02,73.1,40900.0,60.0851,60.1345,60.044,60.1098,40900.0
2012-04-13 14:50:00,73.09,73.15,73.07,73.12,37400.0,60.1016,60.1509,60.0851,60.1263,37400.0
2012-04-13 15:00:00,73.1,73.14,73.03,73.12,62800.0,60.1098,60.1427,60.0523,60.1263,62800.0
2012-04-13 15:10:00,73.13,73.17,73.11,73.15,59600.0,60.1345,60.1674,60.118,60.1509,59600.0
2012-04-13 15:20:00,73.15,73.16,73.0,73.01,101000.0,60.1509,60.1592,60.0276,60.0358,101000.0
2012-04-13 15:30:00,73.02,73.14,72.95,72.98,152800.0,60.044,60.1427,59.9865,60.0111,152800.0
2012-04-13 15:40:00,72.98,73.07,72.91,72.94,152500.0,60.0111,60.0851,59.9536,59.9782,152500.0
2012-04-13 15:50:00,72.94,72.99,72.8,72.91,420100.0,59.9782,60.0194,59.8631,59.9536,420100.0
2012-04-16 09:30:00,73.0,73.19,72.75,72.81,280800.0,60.0276,60.1838,59.822,59.8713,280800.0
2012-04-16 09:40:00,72.83,72.92,72.73,72.92,158800.0,59.8878,59.9618,59.8056,59.9618,158800.0
2012-04-16 09:50:00,72.91,72.93,72.72,72.76,265500.0,59.9536,59.97,59.7973,59.8302,265500.0
2012-04-16 10:00:00,72.76,72.84,72.66,72.75,218800.0,59.8302,59.896,59.748,59.822,218800.0
2012-04-16 10:10:00,72.77,72.81,72.45,72.46,181400.0,59.8385,59.8713,59.5753,59.5835,181400.0
2012-04-16 10:20:00,72.46,72.74,72.34,72.68,123700.0,59.5835,59.8138,59.4849,59.7645,123700.0
2012-04-16 10:30:00,72.66,72.73,72.54,72.57,104700.0,59.748,59.8056,59.6493,59.674,104700.0
2012-04-16 10:40:00,72.57,72.79,72.57,72.71,116000.0,59.674,59.8549,59.674,59.7891,116000.0
2012-04-16 10:50:00,72.7,72.75,72.63,72.68,96300.0,59.7809,59.822,59.7233,59.7645,96300.0
2012-04-16 11:00:00,72.67,72.72,72.53,72.62,92200.0,59.7562,59.7973,59.6411,59.7151,92200.0
2012-04-16 11:10:00,72.64,72.73,72.55,72.62,76400.0,59.7316,59.8056,59.6576,59.7151,76400.0
2012-04-16 11:20:00,72.63,72.72,72.59,72.64,92600.0,59.7233,59.7973,59.6904,59.7316,92600.0
2012-04-16 11:30:00,72.64,72.68,72.46,72.47,97000.0,59.7316,59.7645,59.5835,59.5918,97000.0
2012-04-16 11:40:00,72.46,72.57,72.41,72.45,82600.0,59.5835,59.674,59.5424,59.5753,82600.0
2012-04-16 11:50:00,72.45,72.5,72.3,72.32,82900.0,59.5753,59.6164,59.452,59.4684,82900.0
2012-04-16 12:00:00,72.32,72.53,72.32,72.4,47400.0,59.4684,59.6411,59.4684,59.5342,47400.0
2012-04-16 12:10:00,72.42,72.5,72.36,72.46,32800.0,59.5507,59.6164,59.5013,59.5835,32800.0
2012-04-16 12:20:00,72.46,72.56,72.37,72.53,41500.0,59.5835,59.6658,59.5095,59.6411,41500.0
2012-04-16 12:30:00,72.52,72.62,72.48,72.5,66300.0,59.6329,59.7151,59.6,59.6164,66300.0
2012-04-16 12:40:00,72.52,72.62,72.52,72.55,43000.0,59.6329,59.7151,59.6329,59.6576,43000.0
2012-04-16 12:50:00,72.55,72.76,72.53,72.74,39800.0,59.6576,59.8302,59.6411,59.8138,39800.0
2012-04-16 13:00:00,72.73,72.79,72.66,72.73,71300.0,59.8056,59.8549,59.748,59.8056,71300.0
2012-04-16 13:10:00,72.72,72.74,72.64,72.64,35800.0,59.7973,59.8138,59.7316,59.7316,35800.0
2012-04-16 13:20:00,72.64,72.73,72.54,72.64,84800.0,59.7316,59.8056,59.6493,59.7316,84800.0
2012-04-16 13:30:00,72.63,72.75,72.58,72.7,67200.0,59.7233,59.822,59.6822,59.7809,67200.0
2012-04-16 13:40:00,72.7,72.88,72.7,72.85,65700.0,59.7809,59.9289,59.7809,59.9042,65700.0
2012-04-16 13:50:00,72.86,72.97,72.78,72.82,125000.0,59.9125,60.0029,59.8467,59.8796,125000.0
2012-04-16 14:00:00,72.83,72.86,72.7,72.74,60400.0,59.8878,59.9125,59.7809,59.8138,60400.0
2012-04-16 14:10:00,72.74,72.77,72.68,72.74,74700.0,59.8138,59.8385,59.7645,59.8138,74700.0
2012-04-16 14:20:00,72.74,72.74,72.61,72.64,46400.0,59.8138,59.8138,59.7069,59.7316,46400.0
2012-04-16 14:30:00,72.64,72.81,72.64,72.72,62400.0,59.7316,59.8713,59.7316,59.7973,62400.0
2012-04-16 14:40:00,72.73,72.8,72.72,72.78,31400.0,59.8056,59.8631,59.7973,59.8467,31400.0
2012-04-16 14:50:00,72.79,72.85,72.74,72.8,46600.0,59.8549,59.9042,59.8138,59.8631,46600.0
2012-04-16 15:00:00,72.79,72.8,72.65,72.73,49000.0,59.8549,59.8631,59.7398,59.8056,49000.0
2012-04-16 15:10:00,72.72,72.76,72.69,72.75,48800.0,59.7973,59.8302,59.7727,59.822,48800.0
2012-04-16 15:20:00,72.75,72.76,72.69,72.73,50500.0,59.822,59.8302,59.7727,59.8056,50500.0
2012-04-16 15:30:00,72.73,72.8,72.71,72.72,91000.0,59.8056,59.8631,59.7891,59.7973,91000.0
2012-04-16 15:40:00,72.73,72.78,72.63,72.66,164000.0,59.8056,59.8467,59.7233,59.748,164000.0
2012-04-16 15:50:00,72.65,72.67,72.52,72.58,407400.0,59.7398,59.7562,59.6329,59.6822,407400.0
2012-04-17 09:30:00,73.13,73.73,73.1,73.7,158000.0,60.1345,60.6279,60.1098,60.6032,158000.0
2012-04-17 09:40:00,73.7,73.75,73.49,73.57,136400.0,60.6032,60.6443,60.4305,60.4963,136400.0
2012-04-17 09:50:00,73.56,73.63,73.36,73.49,84300.0,60.4881,60.5456,60.3236,60.4305,84300.0
2012-04-17 10:00:00,73.49,73.54,73.28,73.5,91900.0,60.4305,60.4716,60.2578,60.4387,91900.0
2012-04-17 10:10:00,73.5,73.79,73.43,73.78,87100.0,60.4387,60.6772,60.3812,60.669,87100.0
2012-04-17 10:20:00,73.78,73.85,73.65,73.85,76300.0,60.669,60.7265,60.5621,60.7265,76300.0
2012-04-17 10:30:00,73.85,73.97,73.81,73.81,66500.0,60.7265,60.8252,60.6936,60.6936,66500.0
2012-04-17 10:40:00,73.82,73.99,73.79,73.99,46400.0,60.7019,60.8417,60.6772,60.8417,46400.0
2012-04-17 10:50:00,73.98,74.09,73.96,73.97,85500.0,60.8334,60.9239,60.817,60.8252,85500.0
2012-04-17 11:00:00,73.98,74.1,73.97,74.06,103300.0,60.8334,60.9321,60.8252,60.8992,103300.0
2012-04-17 11:10:00,74.06,74.11,74.0,74.09,117200.0,60.8992,60.9403,60.8499,60.9239,117200.0
2012-04-17 11:20:00,74.09,74.15,73.9,73.92,64500.0,60.9239,60.9732,60.7677,60.7841,64500.0
2012-04-17 11:30:00,73.94,74.01,73.93,73.99,55700.0,60.8005,60.8581,60.7923,60.8417,55700.0
2012-04-17 11:40:00,73.98,74.0,73.91,73.97,39400.0,60.8334,60.8499,60.7759,60.8252,39400.0
2012-04-17 11:50:00,73.98,74.01,73.93,73.96,27800.0,60.8334,60.8581,60.7923,60.817,27800.0
2012-04-17 12:00:00,73.96,74.04,73.95,74.01,54500.0,60.817,60.8828,60.8088,60.8581,54500.0
2012-04-17 12:10:00,74.0,74.03,73.95,74.0,47900.0,60.8499,60.8746,60.8088,60.8499,47900.0
2012-04-17 12:20:00,74.0,74.1,73.99,74.1,32600.0,60.8499,60.9321,60.8417,60.9321,32600.0
2012-04-17 12:30:00,74.1,74.25,74.08,74.24,90100.0,60.9321,61.0555,60.9157,61.0472,90100.0
2012-04-17 12:40:00,74.24,74.33,74.22,74.32,44400.0,61.0472,61.1212,61.0308,61.113,44400.0
2012-04-17 12:50:00,74.32,74.36,74.31,74.33,42500.0,61.113,61.1459,61.1048,61.1212,42500.0
2012-04-17 13:00:00,74.34,74.34,74.21,74.21,68100.0,61.1295,61.1295,61.0226,61.0226,68100.0
2012-04-17 13:10:00,74.21,74.23,74.11,74.12,52500.0,61.0226,61.039,60.9403,60.9486,52500.0
2012-04-17 13:20:00,74.12,74.19,74.07,74.19,38200.0,60.9486,61.0061,60.9074,61.0061,38200.0
2012-04-17 13:30:00,74.19,74.19,74.1,74.18,47000.0,61.0061,61.0061,60.9321,60.9979,47000.0
2012-04-17 13:40:00,74.18,74.19,74.13,74.16,34300.0,60.9979,61.0061,60.9568,60.9814,34300.0
2012-04-17 13:50:00,74.17,74.27,74.14,74.2,54600.0,60.9897,61.0719,60.965,61.0143,54600.0
2012-04-17 14:00:00,74.2,74.22,74.17,74.19,47900.0,61.0143,61.0308,60.9897,61.0061,47900.0
2012-04-17 14:10:00,74.2,74.21,74.17,74.21,63600.0,61.0143,61.0226,60.9897,61.0226,63600.0
2012-04-17 14:20:00,74.2,74.25,74.2,74.22,63900.0,61.0143,61.0555,61.0143,61.0308,63900.0
2012-04-17 14:30:00,74.21,74.26,74.21,74.21,47300.0,61.0226,61.0637,61.0226,61.0226,47300.0
2012-04-17 14:40:00,74.22,74.22,74.12,74.12,41100.0,61.0308,61.0308,60.9486,60.9486,41100.0
2012-04-17 14:50:00,74.12,74.19,74.1,74.19,43600.0,60.9486,61.0061,60.9321,61.0061,43600.0
2012-04-17 15:00:00,74.18,74.24,74.17,74.22,60100.0,60.9979,61.0472,60.9897,61.0308,60100.0
2012-04-17 15:10:00,74.23,74.24,74.14,74.14,75500.0,61.039,61.0472,60.965,60.965,75500.0
2012-04-17 15:20:00,74.15,74.17,74.1,74.17,87900.0,60.9732,60.9897,60.9321,60.9897,87900.0
2012-04-17 15:30:00,74.18,74.18,74.11,74.13,81100.0,60.9979,60.9979,60.9403,60.9568,81100.0
2012-04-17 15:40:00,74.11,74.21,74.1,74.16,117900.0,60.9403,61.0226,60.9321,60.9814,117900.0
2012-04-17 15:50:00,74.15,74.26,74.08,74.08,312400.0,60.9732,61.0637,60.9157,60.9157,312400.0
2012-04-18 09:30:00,73.58,74.07,73.47,73.76,159600.0,60.5045,60.9074,60.4141,60.6525,159600.0
2012-04-18 09:40:00,73.76,73.77,73.56,73.77,110800.0,60.6525,60.6608,60.4881,60.6608,110800.0
2012-04-18 09:50:00,73.77,73.93,73.74,73.93,73000.0,60.6608,60.7923,60.6361,60.7923,73000.0
2012-04-18 10:00:00,73.93,74.05,73.89,74.04,65500.0,60.7923,60.891,60.7594,60.8828,65500.0
2012-04-18 10:10:00,74.02,74.24,73.95,74.15,61100.0,60.8663,61.0472,60.8088,60.9732,61100.0
2012-04-18 10:20:00,74.14,74.16,73.92,73.95,67800.0,60.965,60.9814,60.7841,60.8088,67800.0
2012-04-18 10:30:00,73.95,74.06,73.9,74.01,70100.0,60.8088,60.8992,60.7677,60.8581,70100.0
2012-04-18 10:40:00,74.02,74.15,73.98,74.14,84700.0,60.8663,60.9732,60.8334,60.965,84700.0
2012-04-18 10:50:00,74.14,74.17,74.01,74.02,119700.0,60.965,60.9897,60.8581,60.8663,119700.0
2012-04-18 11:00:00,74.0,74.03,73.8,73.95,75100.0,60.8499,60.8746,60.6854,60.8088,75100.0
2012-04-18 11:10:00,73.96,73.96,73.79,73.89,22200.0,60.817,60.817,60.6772,60.7594,22200.0
2012-04-18 11:20:00,73.89,73.93,73.81,73.89,33900.0,60.7594,60.7923,60.6936,60.7594,33900.0
2012-04-18 11:30:00,73.88,73.91,73.84,73.87,17600.0,60.7512,60.7759,60.7183,60.743,17600.0
2012-04-18 11:40:00,73.86,73.99,73.86,73.99,17600.0,60.7348,60.8417,60.7348,60.8417,17600.0
2012-04-18 11:50:00,73.98,74.03,73.93,74.0,30800.0,60.8334,60.8746,60.7923,60.8499,30800.0
2012-04-18 12:00:00,74.0,74.07,73.98,74.06,25500.0,60.8499,60.9074,60.8334,60.8992,25500.0
2012-04-18 12:10:00,74.06,74.06,73.98,73.99,36700.0,60.8992,60.8992,60.8334,60.8417,36700.0
2012-04-18 12:20:00,73.98,74.01,73.91,73.92,14300.0,60.8334,60.8581,60.7759,60.7841,14300.0
2012-04-18 12:30:00,73.9,73.94,73.87,73.92,47400.0,60.7677,60.8005,60.743,60.7841,47400.0
2012-04-18 12:40:00,73.91,73.92,73.86,73.88,38700.0,60.7759,60.7841,60.7348,60.7512,38700.0
2012-04-18 12:50:00,73.87,74.01,73.87,74.0,27400.0,60.743,60.8581,60.743,60.8499,27400.0
2012-04-18 13:00:00,74.01,74.01,73.91,74.0,44200.0,60.8581,60.8581,60.7759,60.8499,44200.0
2012-04-18 13:10:00,74.0,74.01,73.9,73.93,22500.0,60.8499,60.8581,60.7677,60.7923,22500.0
2012-04-18 13:20:00,73.94,73.97,73.84,73.88,47400.0,60.8005,60.8252,60.7183,60.7512,47400.0
2012-04-18 13:30:00,73.87,73.91,73.76,73.76,22500.0,60.743,60.7759,60.6525,60.6525,22500.0
2012-04-18 13:40:00,73.76,73.82,73.76,73.79,14800.0,60.6525,60.7019,60.6525,60.6772,14800.0
2012-04-18 13:50:00,73.8,73.86,73.75,73.76,29200.0,60.6854,60.7348,60.6443,60.6525,29200.0
2012-04-18 14:00:00,73.75,73.75,73.7,73.73,30900.0,60.6443,60.6443,60.6032,60.6279,30900.0
2012-04-18 14:10:00,73.72,73.75,73.7,73.75,17100.0,60.6196,60.6443,60.6032,60.6443,17100.0
2012-04-18 14:20:00,73.76,73.87,73.76,73.83,41700.0,60.6525,60.743,60.6525,60.7101,41700.0
2012-04-18 14:30:00,73.84,73.93,73.84,73.88,20500.0,60.7183,60.7923,60.7183,60.7512,20500.0
2012-04-18 14:40:00,73.88,73.89,73.82,73.82,22800.0,60.7512,60.7594,60.7019,60.7019,22800.0
2012-04-18 14:50:00,73.82,73.91,73.82,73.88,21600.0,60.7019,60.7759,60.7019,60.7512,21600.0
2012-04-18 15:00:00,73.88,74.01,73.88,73.93,77700.0,60.7512,60.8581,60.7512,60.7923,77700.0
2012-04-18 15:10:00,73.93,73.96,73.86,73.89,34900.0,60.7923,60.817,60.7348,60.7594,34900.0
2012-04-18 15:20:00,73.88,73.9,73.77,73.83,54700.0,60.7512,60.7677,60.6608,60.7101,54700.0
2012-04-18 15:30:00,73.84,73.89,73.77,73.79,69500.0,60.7183,60.7594,60.6608,60.6772,69500.0
2012-04-18 15:40:00,73.79,73.8,73.7,73.75,117600.0,60.6772,60.6854,60.6032,60.6443,117600.0
2012-04-18 15:50:00,73.75,73.77,73.67,73.72,215200.0,60.6443,60.6608,60.5785,60.6196,215200.0
2012-04-19 09:30:00,73.73,73.77,73.15,73.4,109900.0,60.6279,60.6608,60.1509,60.3565,109900.0
2012-04-19 09:40:00,73.43,73.64,73.4,73.6,108500.0,60.3812,60.5539,60.3565,60.521,108500.0
2012-04-19 09:50:00,73.61,73.66,73.47,73.54,66000.0,60.5292,60.5703,60.4141,60.4716,66000.0
2012-04-19 10:00:00,73.51,73.53,73.1,73.17,141300.0,60.447,60.4634,60.1098,60.1674,141300.0
2012-04-19 10:10:00,73.15,73.36,73.09,73.36,85500.0,60.1509,60.3236,60.1016,60.3236,85500.0
2012-04-19 10:20:00,73.36,73.5,73.31,73.34,97500.0,60.3236,60.4387,60.2825,60.3072,97500.0
2012-04-19 10:30:00,73.34,73.76,73.34,73.69,72300.0,60.3072,60.6525,60.3072,60.595,72300.0
2012-04-19 10:40:00,73.7,73.91,73.7,73.79,116800.0,60.6032,60.7759,60.6032,60.6772,116800.0
2012-04-19 10:50:00,73.76,73.94,73.72,73.85,71100.0,60.6525,60.8005,60.6196,60.7265,71100.0
2012-04-19 11:00:00,73.87,73.96,73.82,73.93,27900.0,60.743,60.817,60.7019,60.7923,27900.0
2012-04-19 11:10:00,73.94,73.94,73.72,73.83,99900.0,60.8005,60.8005,60.6196,60.7101,99900.0
2012-04-19 11:20:00,73.82,73.89,73.68,73.68,41000.0,60.7019,60.7594,60.5867,60.5867,41000.0
2012-04-19 11:30:00,73.69,73.69,73.48,73.61,38400.0,60.595,60.595,60.4223,60.5292,38400.0
2012-04-19 11:40:00,73.6,73.77,73.59,73.77,23400.0,60.521,60.6608,60.5127,60.6608,23400.0
2012-04-19 11:50:00,73.78,73.84,73.76,73.76,19300.0,60.669,60.7183,60.6525,60.6525,19300.0
2012-04-19 12:00:00,73.75,73.75,73.36,73.36,72600.0,60.6443,60.6443,60.3236,60.3236,72600.0
2012-04-19 12:10:00,73.35,73.5,73.31,73.31,61200.0,60.3154,60.4387,60.2825,60.2825,61200.0
2012-04-19 12:20:00,73.32,73.41,73.25,73.31,37200.0,60.2907,60.3647,60.2332,60.2825,37200.0
2012-04-19 12:30:00,73.29,73.4,73.25,73.37,31000.0,60.2661,60.3565,60.2332,60.3318,31000.0
2012-04-19 12:40:00,73.37,73.44,73.32,73.37,67400.0,60.3318,60.3894,60.2907,60.3318,67400.0
2012-04-19 12:50:00,73.36,73.41,73.35,73.39,20900.0,60.3236,60.3647,60.3154,60.3483,20900.0
2012-04-19 13:00:00,73.37,73.46,73.32,73.42,37000.0,60.3318,60.4058,60.2907,60.373,37000.0
2012-04-19 13:10:00,73.42,73.43,73.3,73.3,51300.0,60.373,60.3812,60.2743,60.2743,51300.0
2012-04-19 13:20:00,73.3,73.3,73.18,73.24,44900.0,60.2743,60.2743,60.1756,60.2249,44900.0
2012-04-19 13:30:00,73.24,73.3,73.2,73.26,46400.0,60.2249,60.2743,60.192,60.2414,46400.0
2012-04-19 13:40:00,73.26,73.33,73.23,73.26,24000.0,60.2414,60.2989,60.2167,60.2414,24000.0
2012-04-19 13:50:00,73.25,73.25,73.1,73.13,79300.0,60.2332,60.2332,60.1098,60.1345,79300.0
2012-04-19 14:00:00,73.11,73.23,73.11,73.18,29600.0,60.118,60.2167,60.118,60.1756,29600.0
2012-04-19 14:10:00,73.18,73.19,73.04,73.1,51000.0,60.1756,60.1838,60.0605,60.1098,51000.0
2012-04-19 14:20:00,73.11,73.12,72.92,72.96,64200.0,60.118,60.1263,59.9618,59.9947,64200.0
2012-04-19 14:30:00,72.95,72.95,72.66,72.81,104700.0,59.9865,59.9865,59.748,59.8713,104700.0
2012-04-19 14:40:00,72.8,72.83,72.72,72.83,67300.0,59.8631,59.8878,59.7973,59.8878,67300.0
2012-04-19 14:50:00,72.82,72.85,72.78,72.83,31800.0,59.8796,59.9042,59.8467,59.8878,31800.0
2012-04-19 15:00:00,72.83,72.9,72.79,72.89,53300.0,59.8878,59.9454,59.8549,59.9371,53300.0
2012-04-19 15:10:00,72.88,72.89,72.69,72.76,134900.0,59.9289,59.9371,59.7727,59.8302,134900.0
2012-04-19 15:20:00,72.76,72.95,72.69,72.92,110000.0,59.8302,59.9865,59.7727,59.9618,110000.0
2012-04-19 15:30:00,72.93,72.96,72.86,72.94,110800.0,59.97,59.9947,59.9125,59.9782,110800.0
2012-04-19 15:40:00,72.94,73.15,72.92,73.08,135000.0,59.9782,60.1509,59.9618,60.0934,135000.0
2012-04-19 15:50:00,73.08,73.1,72.91,73.1,291200.0,60.0934,60.1098,59.9536,60.1098,291200.0
2012-04-20 09:30:00,73.27,73.59,73.1,73.42,757400.0,60.2496,60.5127,60.1098,60.373,757400.0
2012-04-20 09:40:00,73.43,73.49,73.24,73.45,82300.0,60.3812,60.4305,60.2249,60.3976,82300.0
2012-04-20 09:50:00,73.45,73.59,73.36,73.53,116200.0,60.3976,60.5127,60.3236,60.4634,116200.0
2012-04-20 10:00:00,73.54,73.59,73.43,73.56,106200.0,60.4716,60.5127,60.3812,60.4881,106200.0
2012-04-20 10:10:00,73.57,73.59,73.49,73.51,112700.0,60.4963,60.5127,60.4305,60.447,112700.0
2012-04-20 10:20:00,73.5,73.64,73.45,73.58,81500.0,60.4387,60.5539,60.3976,60.5045,81500.0
2012-04-20 10:30:00,73.58,73.83,73.58,73.82,126400.0,60.5045,60.7101,60.5045,60.7019,126400.0
2012-04-20 10:40:00,73.82,73.9,73.78,73.89,84200.0,60.7019,60.7677,60.669,60.7594,84200.0
2012-04-20 10:50:00,73.9,73.97,73.83,73.84,75600.0,60.7677,60.8252,60.7101,60.7183,75600.0
2012-04-20 11:00:00,73.85,73.96,73.83,73.94,56200.0,60.7265,60.817,60.7101,60.8005,56200.0
2012-04-20 11:10:00,73.94,73.98,73.92,73.97,59500.0,60.8005,60.8334,60.7841,60.8252,59500.0
2012-04-20 11:20:00,73.98,74.0,73.85,73.86,54100.0,60.8334,60.8499,60.7265,60.7348,54100.0
2012-04-20 11:30:00,73.86,73.97,73.86,73.96,38300.0,60.7348,60.8252,60.7348,60.817,38300.0
2012-04-20 11:40:00,73.96,74.01,73.92,73.98,49500.0,60.817,60.8581,60.7841,60.8334,49500.0
2012-04-20 11:50:00,73.98,74.02,73.93,73.98,42400.0,60.8334,60.8663,60.7923,60.8334,42400.0
2012-04-20 12:00:00,73.98,74.01,73.96,74.0,54600.0,60.8334,60.8581,60.817,60.8499,54600.0
2012-04-20 12:10:00,74.0,74.02,73.98,74.0,63700.0,60.8499,60.8663,60.8334,60.8499,63700.0
2012-04-20 12:20:00,73.99,74.01,73.93,73.97,54900.0,60.8417,60.8581,60.7923,60.8252,54900.0
2012-04-20 12:30:00,73.98,74.01,73.98,74.0,38200.0,60.8334,60.8581,60.8334,60.8499,38200.0
2012-04-20 12:40:00,74.0,74.01,73.95,74.0,48700.0,60.8499,60.8581,60.8088,60.8499,48700.0
2012-04-20 12:50:00,74.01,74.03,73.98,73.99,58000.0,60.8581,60.8746,60.8334,60.8417,58000.0
2012-04-20 13:00:00,74.0,74.0,73.89,73.98,35700.0,60.8499,60.8499,60.7594,60.8334,35700.0
2012-04-20 13:10:00,74.0,74.01,73.92,73.94,33700.0,60.8499,60.8581,60.7841,60.8005,33700.0
2012-04-20 13:20:00,73.93,73.94,73.77,73.77,45600.0,60.7923,60.8005,60.6608,60.6608,45600.0
2012-04-20 13:30:00,73.78,73.78,73.72,73.75,46100.0,60.669,60.669,60.6196,60.6443,46100.0
2012-04-20 13:40:00,73.76,73.78,73.68,73.71,50800.0,60.6525,60.669,60.5867,60.6114,50800.0
2012-04-20 13:50:00,73.71,73.71,73.54,73.6,73200.0,60.6114,60.6114,60.4716,60.521,73200.0
2012-04-20 14:00:00,73.59,73.65,73.52,73.52,97000.0,60.5127,60.5621,60.4552,60.4552,97000.0
2012-04-20 14:10:00,73.53,73.7,73.52,73.66,71500.0,60.4634,60.6032,60.4552,60.5703,71500.0
2012-04-20 14:20:00,73.66,73.68,73.52,73.65,89400.0,60.5703,60.5867,60.4552,60.5621,89400.0
2012-04-20 14:30:00,73.66,73.69,73.61,73.68,46900.0,60.5703,60.595,60.5292,60.5867,46900.0
2012-04-20 14:40:00,73.68,73.71,73.64,73.67,55600.0,60.5867,60.6114,60.5539,60.5785,55600.0
2012-04-20 14:50:00,73.68,73.71,73.63,73.65,72300.0,60.5867,60.6114,60.5456,60.5621,72300.0
2012-04-20 15:00:00,73.66,73.71,73.62,73.62,69900.0,60.5703,60.6114,60.5374,60.5374,69900.0
2012-04-20 15:10:00,73.61,73.74,73.61,73.74,145900.0,60.5292,60.6361,60.5292,60.6361,145900.0
2012-04-20 15:20:00,73.74,73.76,73.62,73.63,125100.0,60.6361,60.6525,60.5374,60.5456,125100.0
2012-04-20 15:30:00,73.62,73.78,73.62,73.73,117200.0,60.5374,60.669,60.5374,60.6279,117200.0
2012-04-20 15:40:00,73.72,73.74,73.65,73.69,163500.0,60.6196,60.6361,60.5621,60.595,163500.0
2012-04-20 15:50:00,73.69,73.7,73.58,73.59,366400.0,60.595,60.6032,60.5045,60.5127,366400.0
2012-04-23 09:30:00,72.69,72.85,72.6,72.81,134400.0,59.7727,59.9042,59.6987,59.8713,134400.0
2012-04-23 09:40:00,72.8,72.82,72.52,72.52,79700.0,59.8631,59.8796,59.6329,59.6329,79700.0
2012-04-23 09:50:00,72.52,72.63,72.49,72.61,106500.0,59.6329,59.7233,59.6082,59.7069,106500.0
2012-04-23 10:00:00,72.61,72.64,72.41,72.41,105200.0,59.7069,59.7316,59.5424,59.5424,105200.0
2012-04-23 10:10:00,72.42,72.64,72.41,72.48,72300.0,59.5507,59.7316,59.5424,59.6,72300.0
2012-04-23 10:20:00,72.48,72.6,72.35,72.53,133600.0,59.6,59.6987,59.4931,59.6411,133600.0
2012-04-23 10:30:00,72.53,72.62,72.34,72.62,120300.0,59.6411,59.7151,59.4849,59.7151,120300.0
2012-04-23 10:40:00,72.59,72.6,72.45,72.49,95300.0,59.6904,59.6987,59.5753,59.6082,95300.0
2012-04-23 10:50:00,72.47,72.72,72.42,72.6,64900.0,59.5918,59.7973,59.5507,59.6987,64900.0
2012-04-23 11:00:00,72.59,72.73,72.53,72.72,73000.0,59.6904,59.8056,59.6411,59.7973,73000.0
2012-04-23 11:10:00,72.73,72.75,72.6,72.6,68100.0,59.8056,59.822,59.6987,59.6987,68100.0
2012-04-23 11:20:00,72.6,72.61,72.49,72.5,53200.0,59.6987,59.7069,59.6082,59.6164,53200.0
2012-04-23 11:30:00,72.5,72.5,72.42,72.43,57800.0,59.6164,59.6164,59.5507,59.5589,57800.0
2012-04-23 11:40:00,72.43,72.45,72.38,72.44,62900.0,59.5589,59.5753,59.5178,59.5671,62900.0
2012-04-23 11:50:00,72.44,72.56,72.44,72.55,51500.0,59.5671,59.6658,59.5671,59.6576,51500.0
2012-04-23 12:00:00,72.55,72.55,72.49,72.5,40600.0,59.6576,59.6576,59.6082,59.6164,40600.0
2012-04-23 12:10:00,72.52,72.52,72.42,72.43,34200.0,59.6329,59.6329,59.5507,59.5589,34200.0
2012-04-23 12:20:00,72.43,72.5,72.41,72.47,30300.0,59.5589,59.6164,59.5424,59.5918,30300.0
2012-04-23 12:30:00,72.47,72.5,72.44,72.44,35100.0,59.5918,59.6164,59.5671,59.5671,35100.0
2012-04-23 12:40:00,72.44,72.45,72.36,72.39,52500.0,59.5671,59.5753,59.5013,59.526,52500.0
2012-04-23 12:50:00,72.37,72.42,72.36,72.38,27800.0,59.5095,59.5507,59.5013,59.5178,27800.0
2012-04-23 13:00:00,72.38,72.4,72.27,72.3,76900.0,59.5178,59.5342,59.4273,59.452,76900.0
2012-04-23 13:10:00,72.32,72.37,72.28,72.28,38100.0,59.4684,59.5095,59.4355,59.4355,38100.0
2012-04-23 13:20:00,72.27,72.36,72.25,72.26,40800.0,59.4273,59.5013,59.4109,59.4191,40800.0
2012-04-23 13:30:00,72.28,72.33,72.26,72.31,51800.0,59.4355,59.4766,59.4191,59.4602,51800.0
2012-04-23 13:40:00,72.31,72.39,72.3,72.34,72400.0,59.4602,59.526,59.452,59.4849,72400.0
2012-04-23 13:50:00,72.34,72.37,72.34,72.35,35400.0,59.4849,59.5095,59.4849,59.4931,35400.0
2012-04-23 14:00:00,72.35,72.35,72.22,72.23,98300.0,59.4931,59.4931,59.3862,59.3944,98300.0
2012-04-23 14:10:00,72.23,72.24,72.17,72.22,95800.0,59.3944,59.4026,59.3451,59.3862,95800.0
2012-04-23 14:20:00,72.23,72.37,72.22,72.32,68000.0,59.3944,59.5095,59.3862,59.4684,68000.0
2012-04-23 14:30:00,72.32,73.13,72.32,72.9,837500.0,59.4684,60.1345,59.4684,59.9454,837500.0
2012-04-23 14:40:00,72.9,73.02,72.61,72.66,345700.0,59.9454,60.044,59.7069,59.748,345700.0
2012-04-23 14:50:00,72.65,72.71,72.42,72.42,103300.0,59.7398,59.7891,59.5507,59.5507,103300.0
2012-04-23 15:00:00,72.42,72.6,72.4,72.53,104500.0,59.5507,59.6987,59.5342,59.6411,104500.0
2012-04-23 15:10:00,72.52,72.61,72.49,72.59,110500.0,59.6329,59.7069,59.6082,59.6904,110500.0
2012-04-23 15:20:00,72.58,72.65,72.54,72.55,73500.0,59.6822,59.7398,59.6493,59.6576,73500.0
2012-04-23 15:30:00,72.56,72.68,72.54,72.65,92500.0,59.6658,59.7645,59.6493,59.7398,92500.0
2012-04-23 15:40:00,72.65,72.88,72.65,72.82,211700.0,59.7398,59.9289,59.7398,59.8796,211700.0
2012-04-23 15:50:00,72.82,72.9,72.78,72.85,402700.0,59.8796,59.9454,59.8467,59.9042,402700.0
2012-04-24 09:30:00,73.21,73.32,72.99,73.06,118900.0,60.2003,60.2907,60.0194,60.0769,118900.0
2012-04-24 09:40:00,73.07,73.19,72.97,73.01,116100.0,60.0851,60.1838,60.0029,60.0358,116100.0
2012-04-24 09:50:00,73.0,73.12,72.77,72.77,145100.0,60.0276,60.1263,59.8385,59.8385,145100.0
2012-04-24 10:00:00,72.78,73.27,72.77,73.24,104500.0,59.8467,60.2496,59.8385,60.2249,104500.0
2012-04-24 10:10:00,73.24,73.44,73.23,73.41,119600.0,60.2249,60.3894,60.2167,60.3647,119600.0
2012-04-24 10:20:00,73.4,73.42,73.18,73.41,69200.0,60.3565,60.373,60.1756,60.3647,69200.0
2012-04-24 10:30:00,73.4,73.47,73.29,73.36,85500.0,60.3565,60.4141,60.2661,60.3236,85500.0
2012-04-24 10:40:00,73.35,73.57,73.33,73.54,77400.0,60.3154,60.4963,60.2989,60.4716,77400.0
2012-04-24 10:50:00,73.52,73.6,73.42,73.54,154700.0,60.4552,60.521,60.373,60.4716,154700.0
2012-04-24 11:00:00,73.54,73.71,73.47,73.67,152600.0,60.4716,60.6114,60.4141,60.5785,152600.0
2012-04-24 11:10:00,73.65,73.74,73.57,73.57,87100.0,60.5621,60.6361,60.4963,60.4963,87100.0
2012-04-24 11:20:00,73.57,73.71,73.55,73.64,51300.0,60.4963,60.6114,60.4798,60.5539,51300.0
2012-04-24 11:30:00,73.64,73.67,73.55,73.59,48700.0,60.5539,60.5785,60.4798,60.5127,48700.0
2012-04-24 11:40:00,73.58,73.59,73.47,73.48,34700.0,60.5045,60.5127,60.4141,60.4223,34700.0
2012-04-24 11:50:00,73.46,73.55,73.45,73.5,31300.0,60.4058,60.4798,60.3976,60.4387,31300.0
2012-04-24 12:00:00,73.51,73.52,73.41,73.47,33600.0,60.447,60.4552,60.3647,60.4141,33600.0
2012-04-24 12:10:00,73.47,73.54,73.44,73.45,27000.0,60.4141,60.4716,60.3894,60.3976,27000.0
2012-04-24 12:20:00,73.45,73.47,73.39,73.41,54100.0,60.3976,60.4141,60.3483,60.3647,54100.0
2012-04-24 12:30:00,73.41,73.5,73.35,73.35,42300.0,60.3647,60.4387,60.3154,60.3154,42300.0
2012-04-24 12:40:00,73.36,73.36,73.27,73.29,42200.0,60.3236,60.3236,60.2496,60.2661,42200.0
2012-04-24 12:50:00,73.28,73.29,73.23,73.24,31500.0,60.2578,60.2661,60.2167,60.2249,31500.0
2012-04-24 13:00:00,73.25,73.27,73.23,73.26,18100.0,60.2332,60.2496,60.2167,60.2414,18100.0
2012-04-24 13:10:00,73.27,73.32,73.25,73.25,35700.0,60.2496,60.2907,60.2332,60.2332,35700.0
2012-04-24 13:20:00,73.25,73.32,73.24,73.31,62200.0,60.2332,60.2907,60.2249,60.2825,62200.0
2012-04-24 13:30:00,73.31,73.35,73.24,73.3,47600.0,60.2825,60.3154,60.2249,60.2743,47600.0
2012-04-24 13:40:00,73.31,73.31,73.19,73.2,55600.0,60.2825,60.2825,60.1838,60.192,55600.0
2012-04-24 13:50:00,73.2,73.22,73.09,73.14,60500.0,60.192,60.2085,60.1016,60.1427,60500.0
2012-04-24 14:00:00,73.12,73.21,73.08,73.19,51300.0,60.1263,60.2003,60.0934,60.1838,51300.0
2012-04-24 14:10:00,73.19,73.19,73.08,73.09,82500.0,60.1838,60.1838,60.0934,60.1016,82500.0
2012-04-24 14:20:00,73.09,73.09,72.9,73.01,70300.0,60.1016,60.1016,59.9454,60.0358,70300.0
2012-04-24 14:30:00,73.0,73.18,72.96,73.18,85700.0,60.0276,60.1756,59.9947,60.1756,85700.0
2012-04-24 14:40:00,73.17,73.25,73.13,73.23,68900.0,60.1674,60.2332,60.1345,60.2167,68900.0
2012-04-24 14:50:00,73.23,73.29,73.18,73.23,81300.0,60.2167,60.2661,60.1756,60.2167,81300.0
2012-04-24 15:00:00,73.23,73.33,73.19,73.33,65000.0,60.2167,60.2989,60.1838,60.2989,65000.0
2012-04-24 15:10:00,73.33,73.42,73.25,73.34,59500.0,60.2989,60.373,60.2332,60.3072,59500.0
2012-04-24 15:20:00,73.35,73.45,73.25,73.26,74700.0,60.3154,60.3976,60.2332,60.2414,74700.0
2012-04-24 15:30:00,73.26,73.39,73.25,73.28,78200.0,60.2414,60.3483,60.2332,60.2578,78200.0
2012-04-24 15:40:00,73.28,73.33,73.14,73.17,198400.0,60.2578,60.2989,60.1427,60.1674,198400.0
2012-04-24 15:50:00,73.18,73.31,73.15,73.24,246000.0,60.1756,60.2825,60.1509,60.2249,246000.0
2012-04-25 09:30:00,75.05,75.6,74.9,75.6,690700.0,61.7133,62.1656,61.5899,62.1656,690700.0
2012-04-25 09:40:00,75.59,76.5,75.51,76.4,650900.0,62.1573,62.9056,62.0915,62.8234,650900.0
2012-04-25 09:50:00,76.43,76.55,76.1,76.17,424500.0,62.8481,62.9467,62.5767,62.6343,424500.0
2012-04-25 10:00:00,76.22,76.5,76.18,76.39,268800.0,62.6754,62.9056,62.6425,62.8152,268800.0
2012-04-25 10:10:00,76.37,76.43,76.21,76.22,320000.0,62.7987,62.8481,62.6672,62.6754,320000.0
2012-04-25 10:20:00,76.22,76.33,75.86,75.86,519900.0,62.6754,62.7658,62.3794,62.3794,519900.0
2012-04-25 10:30:00,75.86,75.88,75.41,75.45,295500.0,62.3794,62.3958,62.0093,62.0422,295500.0
2012-04-25 10:40:00,75.45,75.77,75.3,75.75,215200.0,62.0422,62.3053,61.9189,62.2889,215200.0
2012-04-25 10:50:00,75.76,76.09,75.76,76.04,201300.0,62.2971,62.5685,62.2971,62.5274,201300.0
2012-04-25 11:00:00,76.03,76.1,75.92,76.06,199400.0,62.5191,62.5767,62.4287,62.5438,199400.0
2012-04-25 11:10:00,76.06,76.26,76.06,76.24,163300.0,62.5438,62.7083,62.5438,62.6918,163300.0
2012-04-25 11:20:00,76.24,76.4,76.17,76.25,180100.0,62.6918,62.8234,62.6343,62.7,180100.0
2012-04-25 11:30:00,76.24,76.24,76.09,76.09,73400.0,62.6918,62.6918,62.5685,62.5685,73400.0
2012-04-25 11:40:00,76.1,76.14,75.95,76.13,116800.0,62.5767,62.6096,62.4534,62.6014,116800.0
2012-04-25 11:50:00,76.14,76.25,76.05,76.08,88000.0,62.6096,62.7,62.5356,62.5603,88000.0
2012-04-25 12:00:00,76.07,76.17,75.94,75.94,184100.0,62.552,62.6343,62.4451,62.4451,184100.0
2012-04-25 12:10:00,75.95,76.01,75.93,75.94,77400.0,62.4534,62.5027,62.4369,62.4451,77400.0
2012-04-25 12:20:00,75.95,75.98,75.84,75.94,115800.0,62.4534,62.478,62.3629,62.4451,115800.0
2012-04-25 12:30:00,75.94,76.03,75.87,75.91,107200.0,62.4451,62.5191,62.3876,62.4205,107200.0
2012-04-25 12:40:00,75.9,75.98,75.83,75.87,65100.0,62.4122,62.478,62.3547,62.3876,65100.0
2012-04-25 12:50:00,75.85,76.02,75.85,76.0,71100.0,62.3711,62.5109,62.3711,62.4945,71100.0
2012-04-25 13:00:00,76.0,76.22,75.97,76.2,121000.0,62.4945,62.6754,62.4698,62.6589,121000.0
2012-04-25 13:10:00,76.2,76.25,76.18,76.19,73400.0,62.6589,62.7,62.6425,62.6507,73400.0
2012-04-25 13:20:00,76.2,76.38,76.19,76.32,142700.0,62.6589,62.8069,62.6507,62.7576,142700.0
2012-04-25 13:30:00,76.31,76.36,76.26,76.28,94000.0,62.7494,62.7905,62.7083,62.7247,94000.0
2012-04-25 13:40:00,76.28,76.34,76.22,76.33,78300.0,62.7247,62.7741,62.6754,62.7658,78300.0
2012-04-25 13:50:00,76.33,76.48,76.32,76.35,136000.0,62.7658,62.8892,62.7576,62.7823,136000.0
2012-04-25 14:00:00,76.34,76.34,76.23,76.27,157100.0,62.7741,62.7741,62.6836,62.7165,157100.0
2012-04-25 14:10:00,76.27,76.43,76.27,76.43,89200.0,62.7165,62.8481,62.7165,62.8481,89200.0
2012-04-25 14:20:00,76.43,76.66,76.42,76.58,239400.0,62.8481,63.0372,62.8398,62.9714,239400.0
2012-04-25 14:30:00,76.58,76.62,76.53,76.58,172700.0,62.9714,63.0043,62.9303,62.9714,172700.0
2012-04-25 14:40:00,76.58,76.75,76.55,76.74,152000.0,62.9714,63.1112,62.9467,63.103,152000.0
2012-04-25 14:50:00,76.75,77.15,76.73,77.13,298200.0,63.1112,63.4401,63.0947,63.4237,298200.0
2012-04-25 15:00:00,77.13,77.17,76.89,77.0,315600.0,63.4237,63.4566,63.2263,63.3168,315600.0
2012-04-25 15:10:00,77.0,77.15,76.9,77.02,213100.0,63.3168,63.4401,63.2345,63.3332,213100.0
2012-04-25 15:20:00,77.02,77.11,76.97,77.02,225400.0,63.3332,63.4072,63.2921,63.3332,225400.0
2012-04-25 15:30:00,77.03,77.23,76.99,77.16,310900.0,63.3414,63.5059,63.3085,63.4483,310900.0
2012-04-25 15:40:00,77.15,77.5,77.15,77.33,658100.0,63.4401,63.7279,63.4401,63.5881,658100.0
2012-04-25 15:50:00,77.34,77.4,77.08,77.08,1215200.0,63.5963,63.6457,63.3826,63.3826,1215200.0
2012-04-26 09:30:00,76.71,77.05,76.61,77.04,306400.0,63.0783,63.3579,62.9961,63.3497,306400.0
2012-04-26 09:40:00,77.04,77.06,76.55,76.66,212000.0,63.3497,63.3661,62.9467,63.0372,212000.0
2012-04-26 09:50:00,76.66,76.86,76.65,76.81,131500.0,63.0372,63.2016,63.029,63.1605,131500.0
2012-04-26 10:00:00,76.79,77.05,76.79,76.82,164800.0,63.1441,63.3579,63.1441,63.1688,164800.0
2012-04-26 10:10:00,76.81,77.02,76.8,77.01,147700.0,63.1605,63.3332,63.1523,63.325,147700.0
2012-04-26 10:20:00,76.99,77.03,76.93,76.94,154900.0,63.3085,63.3414,63.2592,63.2674,154900.0
2012-04-26 10:30:00,76.94,76.94,76.73,76.75,112500.0,63.2674,63.2674,63.0947,63.1112,112500.0
2012-04-26 10:40:00,76.76,76.81,76.67,76.77,94600.0,63.1194,63.1605,63.0454,63.1276,94600.0
2012-04-26 10:50:00,76.75,76.8,76.64,76.66,64600.0,63.1112,63.1523,63.0207,63.0372,64600.0
2012-04-26 11:00:00,76.66,76.76,76.64,76.66,64500.0,63.0372,63.1194,63.0207,63.0372,64500.0
2012-04-26 11:10:00,76.66,76.71,76.6,76.7,94600.0,63.0372,63.0783,62.9879,63.0701,94600.0
2012-04-26 11:20:00,76.7,76.85,76.69,76.84,71900.0,63.0701,63.1934,63.0619,63.1852,71900.0
2012-04-26 11:30:00,76.84,76.92,76.7,76.9,91300.0,63.1852,63.251,63.0701,63.2345,91300.0
2012-04-26 11:40:00,76.91,77.01,76.9,76.95,106600.0,63.2428,63.325,63.2345,63.2757,106600.0
2012-04-26 11:50:00,76.95,77.03,76.89,77.02,96700.0,63.2757,63.3414,63.2263,63.3332,96700.0
2012-04-26 12:00:00,77.02,77.08,76.97,77.07,127200.0,63.3332,63.3826,63.2921,63.3743,127200.0
2012-04-26 12:10:00,77.07,77.14,77.0,77.06,120100.0,63.3743,63.4319,63.3168,63.3661,120100.0
2012-04-26 12:20:00,77.06,77.12,77.04,77.12,48100.0,63.3661,63.4154,63.3497,63.4154,48100.0
2012-04-26 12:30:00,77.11,77.12,77.03,77.04,47200.0,63.4072,63.4154,63.3414,63.3497,47200.0
2012-04-26 12:40:00,77.04,77.13,77.03,77.13,61400.0,63.3497,63.4237,63.3414,63.4237,61400.0
2012-04-26 12:50:00,77.12,77.19,77.1,77.13,60600.0,63.4154,63.473,63.399,63.4237,60600.0
2012-04-26 13:00:00,77.13,77.17,77.03,77.05,51000.0,63.4237,63.4566,63.3414,63.3579,51000.0
2012-04-26 13:10:00,77.04,77.09,77.01,77.06,80200.0,63.3497,63.3908,63.325,63.3661,80200.0
2012-04-26 13:20:00,77.07,77.08,76.97,76.97,61300.0,63.3743,63.3826,63.2921,63.2921,61300.0
2012-04-26 13:30:00,76.97,77.08,76.93,77.04,113600.0,63.2921,63.3826,63.2592,63.3497,113600.0
2012-04-26 13:40:00,77.02,77.02,76.92,76.94,77300.0,63.3332,63.3332,63.251,63.2674,77300.0
2012-04-26 13:50:00,76.94,76.97,76.9,76.92,58700.0,63.2674,63.2921,63.2345,63.251,58700.0
2012-04-26 14:00:00,76.92,77.0,76.91,76.95,57600.0,63.251,63.3168,63.2428,63.2757,57600.0
2012-04-26 14:10:00,76.95,77.05,76.93,77.05,60500.0,63.2757,63.3579,63.2592,63.3579,60500.0
2012-04-26 14:20:00,77.05,77.09,76.99,77.0,64100.0,63.3579,63.3908,63.3085,63.3168,64100.0
2012-04-26 14:30:00,77.02,77.16,77.01,77.16,100400.0,63.3332,63.4483,63.325,63.4483,100400.0
2012-04-26 14:40:00,77.15,77.2,77.0,77.07,172400.0,63.4401,63.4812,63.3168,63.3743,172400.0
2012-04-26 14:50:00,77.07,77.12,77.04,77.05,59600.0,63.3743,63.4154,63.3497,63.3579,59600.0
2012-04-26 15:00:00,77.04,77.11,77.03,77.07,88800.0,63.3497,63.4072,63.3414,63.3743,88800.0
2012-04-26 15:10:00,77.06,77.13,77.05,77.09,104900.0,63.3661,63.4237,63.3579,63.3908,104900.0
2012-04-26 15:20:00,77.09,77.11,77.05,77.06,94200.0,63.3908,63.4072,63.3579,63.3661,94200.0
2012-04-26 15:30:00,77.05,77.06,76.97,76.98,162200.0,63.3579,63.3661,63.2921,63.3003,162200.0
2012-04-26 15:40:00,76.98,77.13,76.98,77.09,228400.0,63.3003,63.4237,63.3003,63.3908,228400.0
2012-04-26 15:50:00,77.08,77.09,76.92,77.0,304200.0,63.3826,63.3908,63.251,63.3168,304200.0
2012-04-27 09:30:00,77.29,77.43,77.22,77.31,151900.0,63.5552,63.6704,63.4977,63.5717,151900.0
2012-04-27 09:40:00,77.3,77.57,77.3,77.4,160100.0,63.5635,63.7855,63.5635,63.6457,160100.0
2012-04-27 09:50:00,77.4,77.47,77.31,77.39,105800.0,63.6457,63.7032,63.5717,63.6375,105800.0
2012-04-27 10:00:00,77.4,77.4,76.99,77.02,151900.0,63.6457,63.6457,63.3085,63.3332,151900.0
2012-04-27 10:10:00,77.03,77.2,76.9,77.17,100000.0,63.3414,63.4812,63.2345,63.4566,100000.0
2012-04-27 10:20:00,77.16,77.21,77.07,77.2,115700.0,63.4483,63.4895,63.3743,63.4812,115700.0
2012-04-27 10:30:00,77.21,77.31,77.02,77.3,120100.0,63.4895,63.5717,63.3332,63.5635,120100.0
2012-04-27 10:40:00,77.28,77.32,77.14,77.17,88000.0,63.547,63.5799,63.4319,63.4566,88000.0
2012-04-27 10:50:00,77.17,77.3,77.17,77.22,66500.0,63.4566,63.5635,63.4566,63.4977,66500.0
2012-04-27 11:00:00,77.23,77.28,77.14,77.15,67200.0,63.5059,63.547,63.4319,63.4401,67200.0
2012-04-27 11:10:00,77.15,77.18,77.03,77.04,88600.0,63.4401,63.4648,63.3414,63.3497,88600.0
2012-04-27 11:20:00,77.04,77.08,77.0,77.0,73000.0,63.3497,63.3826,63.3168,63.3168,73000.0
2012-04-27 11:30:00,77.03,77.13,77.0,77.11,67900.0,63.3414,63.4237,63.3168,63.4072,67900.0
2012-04-27 11:40:00,77.08,77.11,77.02,77.06,55000.0,63.3826,63.4072,63.3332,63.3661,55000.0
2012-04-27 11:50:00,77.05,77.08,77.0,77.05,47600.0,63.3579,63.3826,63.3168,63.3579,47600.0
2012-04-27 12:00:00,77.05,77.07,76.98,77.0,92100.0,63.3579,63.3743,63.3003,63.3168,92100.0
2012-04-27 12:10:00,76.99,77.03,76.98,77.02,56400.0,63.3085,63.3414,63.3003,63.3332,56400.0
2012-04-27 12:20:00,77.01,77.02,76.97,77.0,37800.0,63.325,63.3332,63.2921,63.3168,37800.0
2012-04-27 12:30:00,77.01,77.08,76.97,76.97,58300.0,63.325,63.3826,63.2921,63.2921,58300.0
2012-04-27 12:40:00,76.99,77.01,76.93,76.95,38200.0,63.3085,63.325,63.2592,63.2757,38200.0
2012-04-27 12:50:00,76.95,77.0,76.93,77.0,30100.0,63.2757,63.3168,63.2592,63.3168,30100.0
2012-04-27 13:00:00,77.0,77.02,76.97,76.98,88400.0,63.3168,63.3332,63.2921,63.3003,88400.0
2012-04-27 13:10:00,76.99,77.03,76.98,77.01,71300.0,63.3085,63.3414,63.3003,63.325,71300.0
2012-04-27 13:20:00,77.01,77.1,77.01,77.08,53900.0,63.325,63.399,63.325,63.3826,53900.0
2012-04-27 13:30:00,77.08,77.21,77.08,77.08,86500.0,63.3826,63.4895,63.3826,63.3826,86500.0
2012-04-27 13:40:00,77.08,77.3,77.08,77.29,107100.0,63.3826,63.5635,63.3826,63.5552,107100.0
2012-04-27 13:50:00,77.29,77.38,77.27,77.38,78800.0,63.5552,63.6292,63.5388,63.6292,78800.0
2012-04-27 14:00:00,77.38,77.4,77.35,77.36,57000.0,63.6292,63.6457,63.6046,63.6128,57000.0
2012-04-27 14:10:00,77.36,77.38,77.3,77.3,45200.0,63.6128,63.6292,63.5635,63.5635,45200.0
2012-04-27 14:20:00,77.3,77.32,77.26,77.26,57300.0,63.5635,63.5799,63.5306,63.5306,57300.0
2012-04-27 14:30:00,77.27,77.34,77.25,77.34,56400.0,63.5388,63.5963,63.5223,63.5963,56400.0
2012-04-27 14:40:00,77.33,77.41,77.33,77.4,58600.0,63.5881,63.6539,63.5881,63.6457,58600.0
2012-04-27 14:50:00,77.4,77.46,77.38,77.4,56300.0,63.6457,63.695,63.6292,63.6457,56300.0
2012-04-27 15:00:00,77.41,77.45,77.28,77.45,125800.0,63.6539,63.6868,63.547,63.6868,125800.0
2012-04-27 15:10:00,77.46,77.5,77.41,77.43,71500.0,63.695,63.7279,63.6539,63.6704,71500.0
2012-04-27 15:20:00,77.43,77.49,77.41,77.41,83200.0,63.6704,63.7197,63.6539,63.6539,83200.0
2012-04-27 15:30:00,77.41,77.41,77.34,77.37,81400.0,63.6539,63.6539,63.5963,63.621,81400.0
2012-04-27 15:40:00,77.37,77.4,77.29,77.3,150900.0,63.621,63.6457,63.5552,63.5635,150900.0
2012-04-27 15:50:00,77.31,77.32,77.21,77.28,284500.0,63.5717,63.5799,63.4895,63.547,284500.0
2012-04-30 09:30:00,76.51,76.87,76.3,76.38,423700.0,62.9138,63.2099,62.7412,62.8069,423700.0
2012-04-30 09:40:00,76.37,76.42,75.96,76.16,207900.0,62.7987,62.8398,62.4616,62.626,207900.0
2012-04-30 09:50:00,76.16,76.25,76.1,76.16,100100.0,62.626,62.7,62.5767,62.626,100100.0
2012-04-30 10:00:00,76.17,76.32,76.1,76.27,156500.0,62.6343,62.7576,62.5767,62.7165,156500.0
2012-04-30 10:10:00,76.28,76.44,76.21,76.28,142000.0,62.7247,62.8563,62.6672,62.7247,142000.0
2012-04-30 10:20:00,76.27,76.45,76.26,76.43,131000.0,62.7165,62.8645,62.7083,62.8481,131000.0
2012-04-30 10:30:00,76.43,76.43,76.33,76.35,90900.0,62.8481,62.8481,62.7658,62.7823,90900.0
2012-04-30 10:40:00,76.34,76.34,76.16,76.19,128200.0,62.7741,62.7741,62.626,62.6507,128200.0
2012-04-30 10:50:00,76.18,76.2,76.12,76.13,79700.0,62.6425,62.6589,62.5931,62.6014,79700.0
2012-04-30 11:00:00,76.14,76.16,75.9,75.93,192000.0,62.6096,62.626,62.4122,62.4369,192000.0
2012-04-30 11:10:00,75.93,75.94,75.68,75.8,275600.0,62.4369,62.4451,62.2313,62.33,275600.0
2012-04-30 11:20:00,75.81,75.89,75.74,75.8,121200.0,62.3382,62.404,62.2807,62.33,121200.0
2012-04-30 11:30:00,75.81,75.9,75.78,75.88,88700.0,62.3382,62.4122,62.3136,62.3958,88700.0
2012-04-30 11:40:00,75.86,76.03,75.84,76.02,58000.0,62.3794,62.5191,62.3629,62.5109,58000.0
2012-04-30 11:50:00,76.02,76.18,75.98,76.17,60600.0,62.5109,62.6425,62.478,62.6343,60600.0
2012-04-30 12:00:00,76.18,76.19,76.09,76.12,90400.0,62.6425,62.6507,62.5685,62.5931,90400.0
2012-04-30 12:10:00,76.13,76.18,76.1,76.13,44600.0,62.6014,62.6425,62.5767,62.6014,44600.0
2012-04-30 12:20:00,76.13,76.19,76.12,76.16,40400.0,62.6014,62.6507,62.5931,62.626,40400.0
2012-04-30 12:30:00,76.15,76.18,76.09,76.14,25400.0,62.6178,62.6425,62.5685,62.6096,25400.0
2012-04-30 12:40:00,76.13,76.23,76.13,76.23,20000.0,62.6014,62.6836,62.6014,62.6836,20000.0
2012-04-30 12:50:00,76.23,76.24,76.18,76.2,25300.0,62.6836,62.6918,62.6425,62.6589,25300.0
2012-04-30 13:00:00,76.2,76.28,76.19,76.28,38300.0,62.6589,62.7247,62.6507,62.7247,38300.0
2012-04-30 13:10:00,76.27,76.33,76.26,76.33,32100.0,62.7165,62.7658,62.7083,62.7658,32100.0
2012-04-30 13:20:00,76.34,76.35,76.26,76.3,33200.0,62.7741,62.7823,62.7083,62.7412,33200.0
2012-04-30 13:30:00,76.29,76.3,76.19,76.27,33900.0,62.7329,62.7412,62.6507,62.7165,33900.0
2012-04-30 13:40:00,76.28,76.28,76.22,76.28,26400.0,62.7247,62.7247,62.6754,62.7247,26400.0
2012-04-30 13:50:00,76.28,76.34,76.27,76.34,43400.0,62.7247,62.7741,62.7165,62.7741,43400.0
2012-04-30 14:00:00,76.34,76.39,76.28,76.35,47100.0,62.7741,62.8152,62.7247,62.7823,47100.0
2012-04-30 14:10:00,76.35,76.36,76.24,76.28,41100.0,62.7823,62.7905,62.6918,62.7247,41100.0
2012-04-30 14:20:00,76.28,76.34,76.26,76.29,41800.0,62.7247,62.7741,62.7083,62.7329,41800.0
2012-04-30 14:30:00,76.29,76.33,76.23,76.27,45000.0,62.7329,62.7658,62.6836,62.7165,45000.0
2012-04-30 14:40:00,76.27,76.33,76.27,76.3,33800.0,62.7165,62.7658,62.7165,62.7412,33800.0
2012-04-30 14:50:00,76.3,76.4,76.3,76.39,44000.0,62.7412,62.8234,62.7412,62.8152,44000.0
2012-04-30 15:00:00,76.4,76.42,76.36,76.4,57600.0,62.8234,62.8398,62.7905,62.8234,57600.0
2012-04-30 15:10:00,76.4,76.47,76.39,76.46,76300.0,62.8234,62.881,62.8152,62.8727,76300.0
2012-04-30 15:20:00,76.46,76.58,76.46,76.56,84600.0,62.8727,62.9714,62.8727,62.955,84600.0
2012-04-30 15:30:00,76.57,76.72,76.55,76.72,129000.0,62.9632,63.0865,62.9467,63.0865,129000.0
2012-04-30 15:40:00,76.72,76.82,76.71,76.75,190300.0,63.0865,63.1688,63.0783,63.1112,190300.0
2012-04-30 15:50:00,76.75,76.81,76.67,76.8,497800.0,63.1112,63.1605,63.0454,63.1523,497800.0
2012-05-01 09:30:00,76.59,76.75,76.52,76.7,159600.0,62.9796,63.1112,62.9221,63.0701,159600.0
2012-05-01 09:40:00,76.72,76.87,76.39,76.41,107400.0,63.0865,63.2099,62.8152,62.8316,107400.0
2012-05-01 09:50:00,76.43,76.44,75.85,75.96,109200.0,62.8481,62.8563,62.3711,62.4616,109200.0
2012-05-01 10:00:00,76.05,76.99,75.94,76.8,288700.0,62.5356,63.3085,62.4451,63.1523,288700.0
2012-05-01 10:10:00,76.81,77.12,76.81,77.07,176100.0,63.1605,63.4154,63.1605,63.3743,176100.0
2012-05-01 10:20:00,77.07,77.23,77.07,77.14,112900.0,63.3743,63.5059,63.3743,63.4319,112900.0
2012-05-01 10:30:00,77.14,77.25,77.13,77.14,59900.0,63.4319,63.5223,63.4237,63.4319,59900.0
2012-05-01 10:40:00,77.13,77.23,77.07,77.19,51200.0,63.4237,63.5059,63.3743,63.473,51200.0
2012-05-01 10:50:00,77.19,77.2,77.07,77.08,68800.0,63.473,63.4812,63.3743,63.3826,68800.0
2012-05-01 11:00:00,77.08,77.1,77.01,77.05,59900.0,63.3826,63.399,63.325,63.3579,59900.0
2012-05-01 11:10:00,77.07,77.17,77.04,77.09,68300.0,63.3743,63.4566,63.3497,63.3908,68300.0
2012-05-01 11:20:00,77.08,77.1,76.97,77.03,60300.0,63.3826,63.399,63.2921,63.3414,60300.0
2012-05-01 11:30:00,77.04,77.1,77.04,77.08,31200.0,63.3497,63.399,63.3497,63.3826,31200.0
2012-05-01 11:40:00,77.1,77.42,77.08,77.42,103500.0,63.399,63.6621,63.3826,63.6621,103500.0
2012-05-01 11:50:00,77.42,77.5,77.41,77.44,64900.0,63.6621,63.7279,63.6539,63.6786,64900.0
2012-05-01 12:00:00,77.42,77.47,77.34,77.34,51000.0,63.6621,63.7032,63.5963,63.5963,51000.0
2012-05-01 12:10:00,77.34,77.34,77.25,77.26,35900.0,63.5963,63.5963,63.5223,63.5306,35900.0
2012-05-01 12:20:00,77.27,77.36,77.25,77.35,43400.0,63.5388,63.6128,63.5223,63.6046,43400.0
2012-05-01 12:30:00,77.35,77.42,77.34,77.41,55500.0,63.6046,63.6621,63.5963,63.6539,55500.0
2012-05-01 12:40:00,77.42,77.45,77.37,77.41,46200.0,63.6621,63.6868,63.621,63.6539,46200.0
2012-05-01 12:50:00,77.41,77.53,77.41,77.52,97700.0,63.6539,63.7526,63.6539,63.7444,97700.0
2012-05-01 13:00:00,77.52,77.53,77.46,77.46,44500.0,63.7444,63.7526,63.695,63.695,44500.0
2012-05-01 13:10:00,77.47,77.48,77.41,77.43,40400.0,63.7032,63.7115,63.6539,63.6704,40400.0
2012-05-01 13:20:00,77.43,77.46,77.34,77.44,54600.0,63.6704,63.695,63.5963,63.6786,54600.0
2012-05-01 13:30:00,77.45,77.58,77.45,77.55,73200.0,63.6868,63.7937,63.6868,63.769,73200.0
2012-05-01 13:40:00,77.54,77.59,77.53,77.56,41700.0,63.7608,63.8019,63.7526,63.7773,41700.0
2012-05-01 13:50:00,77.56,77.64,77.53,77.61,70400.0,63.7773,63.843,63.7526,63.8184,70400.0
2012-05-01 14:00:00,77.61,77.74,77.6,77.72,86000.0,63.8184,63.9253,63.8101,63.9088,86000.0
2012-05-01 14:10:00,77.72,77.75,77.66,77.7,65700.0,63.9088,63.9335,63.8595,63.8924,65700.0
2012-05-01 14:20:00,77.7,77.79,77.68,77.79,105700.0,63.8924,63.9664,63.8759,63.9664,105700.0
2012-05-01 14:30:00,77.79,77.83,77.77,77.78,78700.0,63.9664,63.9993,63.9499,63.9582,78700.0
2012-05-01 14:40:00,77.79,77.81,77.71,77.75,106000.0,63.9664,63.9828,63.9006,63.9335,106000.0
2012-05-01 14:50:00,77.76,77.76,77.65,77.68,139900.0,63.9417,63.9417,63.8513,63.8759,139900.0
2012-05-01 15:00:00,77.68,77.72,77.67,77.68,102000.0,63.8759,63.9088,63.8677,63.8759,102000.0
2012-05-01 15:10:00,77.69,77.69,77.56,77.57,105100.0,63.8842,63.8842,63.7773,63.7855,105100.0
2012-05-01 15:20:00,77.56,77.57,77.48,77.5,105000.0,63.7773,63.7855,63.7115,63.7279,105000.0
2012-05-01 15:30:00,77.49,77.51,77.29,77.42,156900.0,63.7197,63.7361,63.5552,63.6621,156900.0
2012-05-01 15:40:00,77.42,77.44,77.33,77.33,117000.0,63.6621,63.6786,63.5881,63.5881,117000.0
2012-05-01 15:50:00,77.34,77.34,77.19,77.29,382600.0,63.5963,63.5963,63.473,63.5552,382600.0
2012-05-02 09:30:00,76.77,77.07,76.34,76.76,180400.0,63.1276,63.3743,62.7741,63.1194,180400.0
2012-05-02 09:40:00,76.76,77.14,76.71,77.04,120500.0,63.1194,63.4319,63.0783,63.3497,120500.0
2012-05-02 09:50:00,77.08,77.13,77.0,77.04,44500.0,63.3826,63.4237,63.3168,63.3497,44500.0
2012-05-02 10:00:00,77.06,77.07,76.78,76.96,104500.0,63.3661,63.3743,63.1359,63.2839,104500.0
2012-05-02 10:10:00,76.96,77.07,76.93,77.06,106500.0,63.2839,63.3743,63.2592,63.3661,106500.0
2012-05-02 10:20:00,77.06,77.07,76.97,77.0,37300.0,63.3661,63.3743,63.2921,63.3168,37300.0
2012-05-02 10:30:00,76.98,77.28,76.93,77.22,173600.0,63.3003,63.547,63.2592,63.4977,173600.0
2012-05-02 10:40:00,77.23,77.35,77.15,77.31,138400.0,63.5059,63.6046,63.4401,63.5717,138400.0
2012-05-02 10:50:00,77.31,77.37,77.26,77.37,76200.0,63.5717,63.621,63.5306,63.621,76200.0
2012-05-02 11:00:00,77.36,77.41,77.29,77.37,75700.0,63.6128,63.6539,63.5552,63.621,75700.0
2012-05-02 11:10:00,77.36,77.45,77.27,77.27,97300.0,63.6128,63.6868,63.5388,63.5388,97300.0
2012-05-02 11:20:00,77.28,77.37,77.25,77.33,48200.0,63.547,63.621,63.5223,63.5881,48200.0
2012-05-02 11:30:00,77.32,77.32,77.25,77.28,51300.0,63.5799,63.5799,63.5223,63.547,51300.0
2012-05-02 11:40:00,77.29,77.38,77.26,77.34,47800.0,63.5552,63.6292,63.5306,63.5963,47800.0
2012-05-02 11:50:00,77.34,77.34,77.23,77.26,63200.0,63.5963,63.5963,63.5059,63.5306,63200.0
2012-05-02 12:00:00,77.26,77.29,77.21,77.25,61000.0,63.5306,63.5552,63.4895,63.5223,61000.0
2012-05-02 12:10:00,77.25,77.41,77.24,77.36,51800.0,63.5223,63.6539,63.5141,63.6128,51800.0
2012-05-02 12:20:00,77.37,77.5,77.37,77.41,42900.0,63.621,63.7279,63.621,63.6539,42900.0
2012-05-02 12:30:00,77.42,77.42,77.35,77.36,26500.0,63.6621,63.6621,63.6046,63.6128,26500.0
2012-05-02 12:40:00,77.37,77.39,77.32,77.33,28600.0,63.621,63.6375,63.5799,63.5881,28600.0
2012-05-02 12:50:00,77.34,77.36,77.27,77.29,33900.0,63.5963,63.6128,63.5388,63.5552,33900.0
2012-05-02 13:00:00,77.28,77.3,77.25,77.26,32800.0,63.547,63.5635,63.5223,63.5306,32800.0
2012-05-02 13:10:00,77.27,77.33,77.23,77.23,58500.0,63.5388,63.5881,63.5059,63.5059,58500.0
2012-05-02 13:20:00,77.24,77.26,77.19,77.19,41800.0,63.5141,63.5306,63.473,63.473,41800.0
2012-05-02 13:30:00,77.19,77.22,77.16,77.19,42100.0,63.473,63.4977,63.4483,63.473,42100.0
2012-05-02 13:40:00,77.2,77.26,77.18,77.23,60700.0,63.4812,63.5306,63.4648,63.5059,60700.0
2012-05-02 13:50:00,77.23,77.3,77.18,77.26,49900.0,63.5059,63.5635,63.4648,63.5306,49900.0
2012-05-02 14:00:00,77.26,77.3,77.24,77.3,48900.0,63.5306,63.5635,63.5141,63.5635,48900.0
2012-05-02 14:10:00,77.3,77.31,77.25,77.28,23900.0,63.5635,63.5717,63.5223,63.547,23900.0
2012-05-02 14:20:00,77.26,77.38,77.26,77.33,57500.0,63.5306,63.6292,63.5306,63.5881,57500.0
2012-05-02 14:30:00,77.33,77.36,77.25,77.25,92600.0,63.5881,63.6128,63.5223,63.5223,92600.0
2012-05-02 14:40:00,77.25,77.29,77.24,77.25,52200.0,63.5223,63.5552,63.5141,63.5223,52200.0
2012-05-02 14:50:00,77.25,77.28,77.23,77.23,31500.0,63.5223,63.547,63.5059,63.5059,31500.0
2012-05-02 15:00:00,77.23,77.31,77.22,77.22,122500.0,63.5059,63.5717,63.4977,63.4977,122500.0
2012-05-02 15:10:00,77.22,77.23,77.17,77.17,76700.0,63.4977,63.5059,63.4566,63.4566,76700.0
2012-05-02 15:20:00,77.16,77.18,77.11,77.11,57800.0,63.4483,63.4648,63.4072,63.4072,57800.0
2012-05-02 15:30:00,77.11,77.15,77.08,77.14,98900.0,63.4072,63.4401,63.3826,63.4319,98900.0
2012-05-02 15:40:00,77.14,77.31,77.14,77.23,119400.0,63.4319,63.5717,63.4319,63.5059,119400.0
2012-05-02 15:50:00,77.23,77.28,77.19,77.26,171300.0,63.5059,63.547,63.473,63.5306,171300.0
2012-05-03 09:30:00,77.11,77.29,76.94,77.1,129400.0,63.4072,63.5552,63.2674,63.399,129400.0
2012-05-03 09:40:00,77.11,77.2,76.99,77.2,53700.0,63.4072,63.4812,63.3085,63.4812,53700.0
2012-05-03 09:50:00,77.21,77.33,77.07,77.08,46700.0,63.4895,63.5881,63.3743,63.3826,46700.0
2012-05-03 10:00:00,77.08,77.09,76.86,76.91,82600.0,63.3826,63.3908,63.2016,63.2428,82600.0
2012-05-03 10:10:00,76.91,76.95,76.86,76.9,64100.0,63.2428,63.2757,63.2016,63.2345,64100.0
2012-05-03 10:20:00,76.89,76.9,76.78,76.9,64300.0,63.2263,63.2345,63.1359,63.2345,64300.0
2012-05-03 10:30:00,76.89,77.0,76.8,76.96,57600.0,63.2263,63.3168,63.1523,63.2839,57600.0
2012-05-03 10:40:00,76.95,77.01,76.89,77.0,69400.0,63.2757,63.325,63.2263,63.3168,69400.0
2012-05-03 10:50:00,76.99,77.09,76.91,77.08,54300.0,63.3085,63.3908,63.2428,63.3826,54300.0
2012-05-03 11:00:00,77.08,77.1,77.0,77.09,39300.0,63.3826,63.399,63.3168,63.3908,39300.0
2012-05-03 11:10:00,77.09,77.1,77.01,77.03,27900.0,63.3908,63.399,63.325,63.3414,27900.0
2012-05-03 11:20:00,77.03,77.09,77.01,77.04,25800.0,63.3414,63.3908,63.325,63.3497,25800.0
2012-05-03 11:30:00,77.05,77.09,76.91,76.91,39600.0,63.3579,63.3908,63.2428,63.2428,39600.0
2012-05-03 11:40:00,76.92,76.95,76.77,76.78,44900.0,63.251,63.2757,63.1276,63.1359,44900.0
2012-05-03 11:50:00,76.79,76.84,76.77,76.8,38000.0,63.1441,63.1852,63.1276,63.1523,38000.0
2012-05-03 12:00:00,76.8,76.87,76.77,76.87,34700.0,63.1523,63.2099,63.1276,63.2099,34700.0
2012-05-03 12:10:00,76.87,76.88,76.83,76.83,24100.0,63.2099,63.2181,63.177,63.177,24100.0
2012-05-03 12:20:00,76.83,76.84,76.76,76.77,98900.0,63.177,63.1852,63.1194,63.1276,98900.0
2012-05-03 12:30:00,76.76,76.9,76.74,76.85,65100.0,63.1194,63.2345,63.103,63.1934,65100.0
2012-05-03 12:40:00,76.85,76.94,76.82,76.94,112700.0,63.1934,63.2674,63.1688,63.2674,112700.0
2012-05-03 12:50:00,76.94,76.98,76.91,76.92,34000.0,63.2674,63.3003,63.2428,63.251,34000.0
2012-05-03 13:00:00,76.91,76.95,76.84,76.89,31800.0,63.2428,63.2757,63.1852,63.2263,31800.0
2012-05-03 13:10:00,76.89,76.91,76.82,76.88,33300.0,63.2263,63.2428,63.1688,63.2181,33300.0
2012-05-03 13:20:00,76.88,76.94,76.86,76.93,27200.0,63.2181,63.2674,63.2016,63.2592,27200.0
2012-05-03 13:30:00,76.93,76.94,76.81,76.83,30100.0,63.2592,63.2674,63.1605,63.177,30100.0
2012-05-03 13:40:00,76.82,76.82,76.52,76.58,96100.0,63.1688,63.1688,62.9221,62.9714,96100.0
2012-05-03 13:50:00,76.58,76.65,76.52,76.58,51900.0,62.9714,63.029,62.9221,62.9714,51900.0
2012-05-03 14:00:00,76.58,76.63,76.54,76.62,85500.0,62.9714,63.0125,62.9385,63.0043,85500.0
2012-05-03 14:10:00,76.61,76.65,76.55,76.64,56200.0,62.9961,63.029,62.9467,63.0207,56200.0
2012-05-03 14:20:00,76.63,76.65,76.6,76.62,53800.0,63.0125,63.029,62.9879,63.0043,53800.0
2012-05-03 14:30:00,76.62,76.69,76.59,76.63,48100.0,63.0043,63.0619,62.9796,63.0125,48100.0
2012-05-03 14:40:00,76.62,76.67,76.55,76.56,60100.0,63.0043,63.0454,62.9467,62.955,60100.0
2012-05-03 14:50:00,76.57,76.63,76.56,76.62,36600.0,62.9632,63.0125,62.955,63.0043,36600.0
2012-05-03 15:00:00,76.63,76.66,76.55,76.62,96100.0,63.0125,63.0372,62.9467,63.0043,96100.0
2012-05-03 15:10:00,76.62,76.7,76.58,76.68,61700.0,63.0043,63.0701,62.9714,63.0536,61700.0
2012-05-03 15:20:00,76.67,76.74,76.65,76.71,87400.0,63.0454,63.103,63.029,63.0783,87400.0
2012-05-03 15:30:00,76.71,76.75,76.63,76.66,102500.0,63.0783,63.1112,63.0125,63.0372,102500.0
2012-05-03 15:40:00,76.65,76.84,76.65,76.84,231800.0,63.029,63.1852,63.029,63.1852,231800.0
2012-05-03 15:50:00,76.83,76.85,76.73,76.83,398400.0,63.177,63.1934,63.0947,63.177,398400.0
2012-05-04 09:30:00,76.35,76.56,76.02,76.11,143900.0,62.7823,62.955,62.5109,62.5849,143900.0
2012-05-04 09:40:00,76.07,76.22,75.9,76.06,116300.0,62.552,62.6754,62.4122,62.5438,116300.0
2012-05-04 09:50:00,76.06,76.3,75.99,76.09,117500.0,62.5438,62.7412,62.4862,62.5685,117500.0
2012-05-04 10:00:00,76.07,76.15,75.9,76.08,60900.0,62.552,62.6178,62.4122,62.5603,60900.0
2012-05-04 10:10:00,76.07,76.08,75.95,75.95,70200.0,62.552,62.5603,62.4534,62.4534,70200.0
2012-05-04 10:20:00,75.95,76.09,75.94,76.07,53200.0,62.4534,62.5685,62.4451,62.552,53200.0
2012-05-04 10:30:00,76.08,76.1,75.85,75.85,77900.0,62.5603,62.5767,62.3711,62.3711,77900.0
2012-05-04 10:40:00,75.86,75.9,75.8,75.81,48200.0,62.3794,62.4122,62.33,62.3382,48200.0
2012-05-04 10:50:00,75.81,75.92,75.79,75.91,92600.0,62.3382,62.4287,62.3218,62.4205,92600.0
2012-05-04 11:00:00,75.91,75.96,75.86,75.91,67000.0,62.4205,62.4616,62.3794,62.4205,67000.0
2012-05-04 11:10:00,75.91,76.01,75.89,75.98,51400.0,62.4205,62.5027,62.404,62.478,51400.0
2012-05-04 11:20:00,75.98,76.0,75.89,75.98,44800.0,62.478,62.4945,62.404,62.478,44800.0
2012-05-04 11:30:00,75.97,75.98,75.75,75.75,59900.0,62.4698,62.478,62.2889,62.2889,59900.0
2012-05-04 11:40:00,75.75,75.81,75.59,75.68,69800.0,62.2889,62.3382,62.1573,62.2313,69800.0
2012-05-04 11:50:00,75.68,75.69,75.5,75.59,60800.0,62.2313,62.2396,62.0833,62.1573,60800.0
2012-05-04 12:00:00,75.59,75.83,75.56,75.83,80900.0,62.1573,62.3547,62.1327,62.3547,80900.0
2012-05-04 12:10:00,75.82,75.93,75.82,75.85,31800.0,62.3465,62.4369,62.3465,62.3711,31800.0
2012-05-04 12:20:00,75.85,75.88,75.76,75.82,29400.0,62.3711,62.3958,62.2971,62.3465,29400.0
2012-05-04 12:30:00,75.81,75.82,75.55,75.6,37700.0,62.3382,62.3465,62.1244,62.1656,37700.0
2012-05-04 12:40:00,75.58,75.73,75.57,75.71,28800.0,62.1491,62.2725,62.1409,62.256,28800.0
2012-05-04 12:50:00,75.7,75.85,75.7,75.85,36400.0,62.2478,62.3711,62.2478,62.3711,36400.0
2012-05-04 13:00:00,75.85,75.88,75.75,75.85,58700.0,62.3711,62.3958,62.2889,62.3711,58700.0
2012-05-04 13:10:00,75.85,75.9,75.79,75.85,43200.0,62.3711,62.4122,62.3218,62.3711,43200.0
2012-05-04 13:20:00,75.86,75.88,75.78,75.81,72600.0,62.3794,62.3958,62.3136,62.3382,72600.0
2012-05-04 13:30:00,75.81,75.89,75.8,75.88,34100.0,62.3382,62.404,62.33,62.3958,34100.0
2012-05-04 13:40:00,75.88,75.93,75.85,75.92,47200.0,62.3958,62.4369,62.3711,62.4287,47200.0
2012-05-04 13:50:00,75.92,75.95,75.86,75.9,92600.0,62.4287,62.4534,62.3794,62.4122,92600.0
2012-05-04 14:00:00,75.9,75.91,75.73,75.87,94900.0,62.4122,62.4205,62.2725,62.3876,94900.0
2012-05-04 14:10:00,75.85,75.9,75.79,75.89,55700.0,62.3711,62.4122,62.3218,62.404,55700.0
2012-05-04 14:20:00,75.88,75.89,75.82,75.83,42800.0,62.3958,62.404,62.3465,62.3547,42800.0
2012-05-04 14:30:00,75.83,75.86,75.78,75.8,114600.0,62.3547,62.3794,62.3136,62.33,114600.0
2012-05-04 14:40:00,75.8,75.82,75.75,75.8,66300.0,62.33,62.3465,62.2889,62.33,66300.0
2012-05-04 14:50:00,75.79,75.88,75.73,75.83,64200.0,62.3218,62.3958,62.2725,62.3547,64200.0
2012-05-04 15:00:00,75.83,75.95,75.83,75.9,63700.0,62.3547,62.4534,62.3547,62.4122,63700.0
2012-05-04 15:10:00,75.9,75.91,75.78,75.84,68400.0,62.4122,62.4205,62.3136,62.3629,68400.0
2012-05-04 15:20:00,75.84,75.89,75.8,75.8,77600.0,62.3629,62.404,62.33,62.33,77600.0
2012-05-04 15:30:00,75.8,75.89,75.78,75.81,162900.0,62.33,62.404,62.3136,62.3382,162900.0
2012-05-04 15:40:00,75.8,75.91,75.8,75.9,138200.0,62.33,62.4205,62.33,62.4122,138200.0
2012-05-04 15:50:00,75.89,75.93,75.81,75.81,355100.0,62.404,62.4369,62.3382,62.3382,355100.0
2012-05-07 09:30:00,75.79,75.94,75.53,75.89,162400.0,62.3218,62.4451,62.108,62.404,162400.0
2012-05-07 09:40:00,75.87,75.98,75.45,75.54,80800.0,62.3876,62.478,62.0422,62.1162,80800.0
2012-05-07 09:50:00,75.5,75.86,75.5,75.84,112700.0,62.0833,62.3794,62.0833,62.3629,112700.0
2012-05-07 10:00:00,75.83,75.9,75.7,75.72,35600.0,62.3547,62.4122,62.2478,62.2642,35600.0
2012-05-07 10:10:00,75.73,75.88,75.63,75.86,61900.0,62.2725,62.3958,62.1902,62.3794,61900.0
2012-05-07 10:20:00,75.87,75.89,75.62,75.62,67500.0,62.3876,62.404,62.182,62.182,67500.0
2012-05-07 10:30:00,75.61,75.61,75.37,75.37,69100.0,62.1738,62.1738,61.9764,61.9764,69100.0
2012-05-07 10:40:00,75.38,75.56,75.37,75.54,50500.0,61.9846,62.1327,61.9764,62.1162,50500.0
2012-05-07 10:50:00,75.54,75.6,75.45,75.59,44400.0,62.1162,62.1656,62.0422,62.1573,44400.0
2012-05-07 11:00:00,75.6,75.84,75.59,75.79,57400.0,62.1656,62.3629,62.1573,62.3218,57400.0
2012-05-07 11:10:00,75.79,75.88,75.71,75.76,81300.0,62.3218,62.3958,62.256,62.2971,81300.0
2012-05-07 11:20:00,75.76,75.77,75.52,75.58,66800.0,62.2971,62.3053,62.0998,62.1491,66800.0
2012-05-07 11:30:00,75.58,75.65,75.58,75.64,44200.0,62.1491,62.2067,62.1491,62.1984,44200.0
2012-05-07 11:40:00,75.64,75.64,75.47,75.54,122100.0,62.1984,62.1984,62.0587,62.1162,122100.0
2012-05-07 11:50:00,75.53,75.57,75.49,75.57,27200.0,62.108,62.1409,62.0751,62.1409,27200.0
2012-05-07 12:00:00,75.57,75.61,75.49,75.59,47100.0,62.1409,62.1738,62.0751,62.1573,47100.0
2012-05-07 12:10:00,75.58,75.64,75.56,75.6,45300.0,62.1491,62.1984,62.1327,62.1656,45300.0
2012-05-07 12:20:00,75.59,75.62,75.55,75.6,46800.0,62.1573,62.182,62.1244,62.1656,46800.0
2012-05-07 12:30:00,75.61,75.75,75.59,75.72,44400.0,62.1738,62.2889,62.1573,62.2642,44400.0
2012-05-07 12:40:00,75.73,75.76,75.7,75.72,24300.0,62.2725,62.2971,62.2478,62.2642,24300.0
2012-05-07 12:50:00,75.72,75.78,75.68,75.68,51600.0,62.2642,62.3136,62.2313,62.2313,51600.0
2012-05-07 13:00:00,75.69,75.72,75.66,75.66,27800.0,62.2396,62.2642,62.2149,62.2149,27800.0
2012-05-07 13:10:00,75.66,75.81,75.63,75.79,82600.0,62.2149,62.3382,62.1902,62.3218,82600.0
2012-05-07 13:20:00,75.79,75.89,75.74,75.77,37400.0,62.3218,62.404,62.2807,62.3053,37400.0
2012-05-07 13:30:00,75.76,75.92,75.76,75.9,48300.0,62.2971,62.4287,62.2971,62.4122,48300.0
2012-05-07 13:40:00,75.9,75.96,75.87,75.93,65200.0,62.4122,62.4616,62.3876,62.4369,65200.0
2012-05-07 13:50:00,75.94,76.01,75.9,76.0,49400.0,62.4451,62.5027,62.4122,62.4945,49400.0
2012-05-07 14:00:00,76.0,76.04,75.97,75.98,49800.0,62.4945,62.5274,62.4698,62.478,49800.0
2012-05-07 14:10:00,75.99,76.06,75.96,75.98,77700.0,62.4862,62.5438,62.4616,62.478,77700.0
2012-05-07 14:20:00,75.98,76.03,75.98,76.0,52900.0,62.478,62.5191,62.478,62.4945,52900.0
2012-05-07 14:30:00,76.0,76.02,75.95,75.96,231200.0,62.4945,62.5109,62.4534,62.4616,231200.0
2012-05-07 14:40:00,75.97,76.01,75.89,76.0,357700.0,62.4698,62.5027,62.404,62.4945,357700.0
2012-05-07 14:50:00,75.98,76.03,75.94,75.97,45700.0,62.478,62.5191,62.4451,62.4698,45700.0
2012-05-07 15:00:00,75.99,76.08,75.94,75.95,69500.0,62.4862,62.5603,62.4451,62.4534,69500.0
2012-05-07 15:10:00,75.95,76.01,75.94,75.99,75800.0,62.4534,62.5027,62.4451,62.4862,75800.0
2012-05-07 15:20:00,75.99,76.01,75.94,75.95,64600.0,62.4862,62.5027,62.4451,62.4534,64600.0
2012-05-07 15:30:00,75.96,76.04,75.93,75.99,80500.0,62.4616,62.5274,62.4369,62.4862,80500.0
2012-05-07 15:40:00,76.0,76.04,75.93,76.01,172200.0,62.4945,62.5274,62.4369,62.5027,172200.0
2012-05-07 15:50:00,76.0,76.05,75.84,75.95,418900.0,62.4945,62.5356,62.3629,62.4534,418900.0
2012-05-08 09:30:00,75.38,75.6,75.06,75.12,178300.0,61.9846,62.1656,61.7215,61.7709,178300.0
2012-05-08 09:40:00,75.13,75.15,74.79,75.0,157900.0,61.7791,61.7955,61.4995,61.6722,157900.0
2012-05-08 09:50:00,75.01,75.05,74.79,74.98,112000.0,61.6804,61.7133,61.4995,61.6557,112000.0
2012-05-08 10:00:00,74.98,75.03,74.8,74.94,142700.0,61.6557,61.6968,61.5077,61.6228,142700.0
2012-05-08 10:10:00,74.92,74.94,74.81,74.9,55100.0,61.6064,61.6228,61.5159,61.5899,55100.0
2012-05-08 10:20:00,74.9,74.93,74.77,74.82,65000.0,61.5899,61.6146,61.483,61.5242,65000.0
2012-05-08 10:30:00,74.81,75.03,74.74,75.03,163400.0,61.5159,61.6968,61.4584,61.6968,163400.0
2012-05-08 10:40:00,75.02,75.03,74.85,74.87,106800.0,61.6886,61.6968,61.5488,61.5653,106800.0
2012-05-08 10:50:00,74.87,74.94,74.85,74.94,39800.0,61.5653,61.6228,61.5488,61.6228,39800.0
2012-05-08 11:00:00,74.94,74.94,74.72,74.76,146400.0,61.6228,61.6228,61.4419,61.4748,146400.0
2012-05-08 11:10:00,74.75,74.8,74.55,74.7,96400.0,61.4666,61.5077,61.3021,61.4255,96400.0
2012-05-08 11:20:00,74.7,74.7,74.59,74.62,44700.0,61.4255,61.4255,61.335,61.3597,44700.0
2012-05-08 11:30:00,74.6,74.77,74.55,74.71,63700.0,61.3433,61.483,61.3021,61.4337,63700.0
2012-05-08 11:40:00,74.73,74.97,74.73,74.96,98000.0,61.4502,61.6475,61.4502,61.6393,98000.0
2012-05-08 11:50:00,74.98,75.1,74.92,75.07,67000.0,61.6557,61.7544,61.6064,61.7297,67000.0
2012-05-08 12:00:00,75.05,75.1,74.86,74.9,64900.0,61.7133,61.7544,61.5571,61.5899,64900.0
2012-05-08 12:10:00,74.91,75.1,74.91,75.09,32000.0,61.5982,61.7544,61.5982,61.7462,32000.0
2012-05-08 12:20:00,75.1,75.12,74.99,75.01,68300.0,61.7544,61.7709,61.664,61.6804,68300.0
2012-05-08 12:30:00,75.0,75.03,74.84,75.01,61300.0,61.6722,61.6968,61.5406,61.6804,61300.0
2012-05-08 12:40:00,75.0,75.01,74.88,74.89,100400.0,61.6722,61.6804,61.5735,61.5817,100400.0
2012-05-08 12:50:00,74.89,74.89,74.82,74.87,41200.0,61.5817,61.5817,61.5242,61.5653,41200.0
2012-05-08 13:00:00,74.85,75.04,74.85,75.0,44100.0,61.5488,61.7051,61.5488,61.6722,44100.0
2012-05-08 13:10:00,74.99,75.15,74.99,75.1,50800.0,61.664,61.7955,61.664,61.7544,50800.0
2012-05-08 13:20:00,75.09,75.16,75.04,75.08,46900.0,61.7462,61.8037,61.7051,61.738,46900.0
2012-05-08 13:30:00,75.08,75.13,75.0,75.08,65900.0,61.738,61.7791,61.6722,61.738,65900.0
2012-05-08 13:40:00,75.08,75.12,75.01,75.05,24400.0,61.738,61.7709,61.6804,61.7133,24400.0
2012-05-08 13:50:00,75.05,75.11,74.95,75.1,30500.0,61.7133,61.7626,61.6311,61.7544,30500.0
2012-05-08 14:00:00,75.1,75.14,74.88,74.96,97200.0,61.7544,61.7873,61.5735,61.6393,97200.0
2012-05-08 14:10:00,74.97,74.98,74.75,74.88,70200.0,61.6475,61.6557,61.4666,61.5735,70200.0
2012-05-08 14:20:00,74.87,74.94,74.8,74.92,56100.0,61.5653,61.6228,61.5077,61.6064,56100.0
2012-05-08 14:30:00,74.91,75.05,74.88,74.97,129100.0,61.5982,61.7133,61.5735,61.6475,129100.0
2012-05-08 14:40:00,74.97,75.0,74.86,74.88,126600.0,61.6475,61.6722,61.5571,61.5735,126600.0
2012-05-08 14:50:00,74.88,75.07,74.88,75.0,95200.0,61.5735,61.7297,61.5735,61.6722,95200.0
2012-05-08 15:00:00,74.99,75.09,74.9,74.92,124700.0,61.664,61.7462,61.5899,61.6064,124700.0
2012-05-08 15:10:00,74.91,75.31,74.9,75.31,91500.0,61.5982,61.9271,61.5899,61.9271,91500.0
2012-05-08 15:20:00,75.31,75.37,75.14,75.31,100000.0,61.9271,61.9764,61.7873,61.9271,100000.0
2012-05-08 15:30:00,75.3,75.38,75.18,75.33,121000.0,61.9189,61.9846,61.8202,61.9435,121000.0
2012-05-08 15:40:00,75.34,75.39,75.22,75.38,198500.0,61.9518,61.9929,61.8531,61.9846,198500.0
2012-05-08 15:50:00,75.38,75.51,75.36,75.4,301200.0,61.9846,62.0915,61.9682,62.0011,301200.0
2012-05-09 09:30:00,74.25,74.26,73.87,73.99,169900.0,61.4182,61.4265,61.1039,61.2032,169900.0
2012-05-09 09:40:00,73.99,74.39,73.93,73.93,93700.0,61.2032,61.534,61.1535,61.1535,93700.0
2012-05-09 09:50:00,73.92,73.98,73.7,73.83,101700.0,61.1453,61.1949,60.9633,61.0708,101700.0
2012-05-09 10:00:00,73.86,74.25,73.73,73.79,93300.0,61.0956,61.4182,60.9881,61.0377,93300.0
2012-05-09 10:10:00,73.79,73.87,73.45,73.55,138100.0,61.0377,61.1039,60.7565,60.8392,138100.0
2012-05-09 10:20:00,73.54,73.59,73.32,73.42,121400.0,60.8309,60.8723,60.649,60.7317,121400.0
2012-05-09 10:30:00,73.4,73.79,73.4,73.79,82500.0,60.7151,61.0377,60.7151,61.0377,82500.0
2012-05-09 10:40:00,73.77,74.03,73.73,73.83,104800.0,61.0212,61.2363,60.9881,61.0708,104800.0
2012-05-09 10:50:00,73.84,74.1,73.82,73.99,65500.0,61.0791,61.2942,61.0626,61.2032,65500.0
2012-05-09 11:00:00,73.99,74.03,73.86,74.0,57200.0,61.2032,61.2363,61.0956,61.2114,57200.0
2012-05-09 11:10:00,74.0,74.39,74.0,74.28,136200.0,61.2114,61.534,61.2114,61.4431,136200.0
2012-05-09 11:20:00,74.29,74.44,74.19,74.24,58300.0,61.4513,61.5754,61.3686,61.41,58300.0
2012-05-09 11:30:00,74.24,74.41,74.19,74.41,64900.0,61.41,61.5506,61.3686,61.5506,64900.0
2012-05-09 11:40:00,74.42,74.46,74.31,74.33,26100.0,61.5589,61.592,61.4679,61.4844,26100.0
2012-05-09 11:50:00,74.33,74.4,74.28,74.33,63100.0,61.4844,61.5423,61.4431,61.4844,63100.0
2012-05-09 12:00:00,74.33,74.35,74.16,74.16,40800.0,61.4844,61.501,61.3438,61.3438,40800.0
2012-05-09 12:10:00,74.17,74.32,74.14,74.3,45300.0,61.3521,61.4761,61.3273,61.4596,45300.0
2012-05-09 12:20:00,74.3,74.36,74.25,74.33,76700.0,61.4596,61.5092,61.4182,61.4844,76700.0
2012-05-09 12:30:00,74.33,74.33,74.18,74.18,115100.0,61.4844,61.4844,61.3603,61.3603,115100.0
2012-05-09 12:40:00,74.19,74.27,74.12,74.26,75000.0,61.3686,61.4348,61.3107,61.4265,75000.0
2012-05-09 12:50:00,74.27,74.37,74.24,74.36,58600.0,61.4348,61.5175,61.41,61.5092,58600.0
2012-05-09 13:00:00,74.37,74.62,74.37,74.52,107700.0,61.5175,61.7243,61.5175,61.6416,107700.0
2012-05-09 13:10:00,74.51,74.56,74.44,74.48,81700.0,61.6333,61.6747,61.5754,61.6085,81700.0
2012-05-09 13:20:00,74.49,74.79,74.48,74.67,97700.0,61.6168,61.8649,61.6085,61.7657,97700.0
2012-05-09 13:30:00,74.68,74.86,74.67,74.67,91300.0,61.7739,61.9228,61.7657,61.7657,91300.0
2012-05-09 13:40:00,74.68,74.82,74.65,74.7,48500.0,61.7739,61.8897,61.7491,61.7905,48500.0
2012-05-09 13:50:00,74.71,74.79,74.66,74.66,45200.0,61.7987,61.8649,61.7574,61.7574,45200.0
2012-05-09 14:00:00,74.65,74.68,74.53,74.6,90800.0,61.7491,61.7739,61.6499,61.7078,90800.0
2012-05-09 14:10:00,74.61,74.65,74.48,74.49,94800.0,61.716,61.7491,61.6085,61.6168,94800.0
2012-05-09 14:20:00,74.49,74.67,74.48,74.62,64200.0,61.6168,61.7657,61.6085,61.7243,64200.0
2012-05-09 14:30:00,74.62,74.63,74.41,74.43,96400.0,61.7243,61.7326,61.5506,61.5671,96400.0
2012-05-09 14:40:00,74.44,74.54,74.44,74.49,73000.0,61.5754,61.6581,61.5754,61.6168,73000.0
2012-05-09 14:50:00,74.47,74.55,74.33,74.33,56700.0,61.6002,61.6664,61.4844,61.4844,56700.0
2012-05-09 15:00:00,74.33,74.37,74.21,74.22,53600.0,61.4844,61.5175,61.3852,61.3934,53600.0
2012-05-09 15:10:00,74.22,74.3,74.13,74.26,94300.0,61.3934,61.4596,61.319,61.4265,94300.0
2012-05-09 15:20:00,74.27,74.33,74.13,74.13,65900.0,61.4348,61.4844,61.319,61.319,65900.0
2012-05-09 15:30:00,74.14,74.26,74.09,74.19,109900.0,61.3273,61.4265,61.2859,61.3686,109900.0
2012-05-09 15:40:00,74.2,74.35,74.16,74.34,141500.0,61.3769,61.501,61.3438,61.4927,141500.0
2012-05-09 15:50:00,74.33,74.34,74.04,74.07,295000.0,61.4844,61.4927,61.2445,61.2694,295000.0
2012-05-10 09:30:00,74.46,75.07,74.41,74.56,187800.0,61.592,62.0965,61.5506,61.6747,187800.0
2012-05-10 09:40:00,74.56,74.57,74.11,74.48,103100.0,61.6747,61.6829,61.3024,61.6085,103100.0
2012-05-10 09:50:00,74.41,74.55,74.31,74.31,50500.0,61.5506,61.6664,61.4679,61.4679,50500.0
2012-05-10 10:00:00,74.27,74.42,74.22,74.33,44800.0,61.4348,61.5589,61.3934,61.4844,44800.0
2012-05-10 10:10:00,74.34,74.39,74.09,74.13,123900.0,61.4927,61.534,61.2859,61.319,123900.0
2012-05-10 10:20:00,74.13,74.2,74.0,74.02,92900.0,61.319,61.3769,61.2114,61.228,92900.0
2012-05-10 10:30:00,74.01,74.01,73.87,73.9,79500.0,61.2197,61.2197,61.1039,61.1287,79500.0
2012-05-10 10:40:00,73.92,74.03,73.88,73.9,52300.0,61.1453,61.2363,61.1122,61.1287,52300.0
2012-05-10 10:50:00,73.91,73.96,73.7,73.81,111800.0,61.137,61.1784,60.9633,61.0543,111800.0
2012-05-10 11:00:00,73.83,73.94,73.63,73.66,65500.0,61.0708,61.1618,60.9054,60.9302,65500.0
2012-05-10 11:10:00,73.67,73.82,73.65,73.8,52500.0,60.9385,61.0626,60.9219,61.046,52500.0
2012-05-10 11:20:00,73.79,73.88,73.77,73.86,26200.0,61.0377,61.1122,61.0212,61.0956,26200.0
2012-05-10 11:30:00,73.87,74.11,73.84,74.06,52800.0,61.1039,61.3024,61.0791,61.2611,52800.0
2012-05-10 11:40:00,74.05,74.09,73.85,73.89,36900.0,61.2528,61.2859,61.0874,61.1205,36900.0
2012-05-10 11:50:00,73.91,73.94,73.76,73.86,163500.0,61.137,61.1618,61.0129,61.0956,163500.0
2012-05-10 12:00:00,73.86,73.87,73.77,73.85,95300.0,61.0956,61.1039,61.0212,61.0874,95300.0
2012-05-10 12:10:00,73.86,74.01,73.81,74.0,27500.0,61.0956,61.2197,61.0543,61.2114,27500.0
2012-05-10 12:20:00,74.01,74.08,73.96,74.0,24300.0,61.2197,61.2776,61.1784,61.2114,24300.0
2012-05-10 12:30:00,74.0,74.08,73.92,74.0,38300.0,61.2114,61.2776,61.1453,61.2114,38300.0
2012-05-10 12:40:00,74.0,74.1,73.97,74.05,24000.0,61.2114,61.2942,61.1866,61.2528,24000.0
2012-05-10 12:50:00,74.05,74.19,74.02,74.12,28500.0,61.2528,61.3686,61.228,61.3107,28500.0
2012-05-10 13:00:00,74.11,74.18,74.05,74.15,30000.0,61.3024,61.3603,61.2528,61.3355,30000.0
2012-05-10 13:10:00,74.17,74.21,74.09,74.18,72700.0,61.3521,61.3852,61.2859,61.3603,72700.0
2012-05-10 13:20:00,74.18,74.25,74.17,74.22,41100.0,61.3603,61.4182,61.3521,61.3934,41100.0
2012-05-10 13:30:00,74.22,74.34,74.22,74.25,27200.0,61.3934,61.4927,61.3934,61.4182,27200.0
2012-05-10 13:40:00,74.25,74.31,74.19,74.2,45800.0,61.4182,61.4679,61.3686,61.3769,45800.0
2012-05-10 13:50:00,74.22,74.28,74.15,74.2,50300.0,61.3934,61.4431,61.3355,61.3769,50300.0
2012-05-10 14:00:00,74.2,74.29,74.19,74.21,44200.0,61.3769,61.4513,61.3686,61.3852,44200.0
2012-05-10 14:10:00,74.23,74.25,74.16,74.25,54500.0,61.4017,61.4182,61.3438,61.4182,54500.0
2012-05-10 14:20:00,74.25,74.28,74.18,74.22,32400.0,61.4182,61.4431,61.3603,61.3934,32400.0
2012-05-10 14:30:00,74.21,74.23,74.11,74.14,28200.0,61.3852,61.4017,61.3024,61.3273,28200.0
2012-05-10 14:40:00,74.12,74.17,74.1,74.1,19600.0,61.3107,61.3521,61.2942,61.2942,19600.0
2012-05-10 14:50:00,74.09,74.1,74.03,74.05,26600.0,61.2859,61.2942,61.2363,61.2528,26600.0
2012-05-10 15:00:00,74.04,74.12,74.02,74.05,34200.0,61.2445,61.3107,61.228,61.2528,34200.0
2012-05-10 15:10:00,74.05,74.12,74.03,74.04,39300.0,61.2528,61.3107,61.2363,61.2445,39300.0
2012-05-10 15:20:00,74.04,74.08,73.98,74.08,77300.0,61.2445,61.2776,61.1949,61.2776,77300.0
2012-05-10 15:30:00,74.08,74.08,73.94,73.99,101400.0,61.2776,61.2776,61.1618,61.2032,101400.0
2012-05-10 15:40:00,74.0,74.04,73.74,73.86,161900.0,61.2114,61.2445,60.9964,61.0956,161900.0
2012-05-10 15:50:00,73.85,73.86,73.63,73.8,325200.0,61.0874,61.0956,60.9054,61.046,325200.0
2012-05-11 09:30:00,73.59,73.6,73.26,73.3,141500.0,60.8723,60.8806,60.5993,60.6324,141500.0
2012-05-11 09:40:00,73.31,73.51,73.25,73.46,135300.0,60.6407,60.8061,60.5911,60.7648,135300.0
2012-05-11 09:50:00,73.47,73.55,73.37,73.46,59300.0,60.773,60.8392,60.6903,60.7648,59300.0
2012-05-11 10:00:00,73.47,73.88,73.47,73.48,73300.0,60.773,61.1122,60.773,60.7813,73300.0
2012-05-11 10:10:00,73.47,73.7,73.4,73.65,123300.0,60.773,60.9633,60.7151,60.9219,123300.0
2012-05-11 10:20:00,73.65,73.75,73.56,73.59,178800.0,60.9219,61.0047,60.8475,60.8723,178800.0
2012-05-11 10:30:00,73.59,73.88,73.59,73.86,84500.0,60.8723,61.1122,60.8723,61.0956,84500.0
2012-05-11 10:40:00,73.85,73.93,73.77,73.8,61700.0,61.0874,61.1535,61.0212,61.046,61700.0
2012-05-11 10:50:00,73.8,73.89,73.79,73.86,64100.0,61.046,61.1205,61.0377,61.0956,64100.0
2012-05-11 11:00:00,73.85,74.01,73.72,73.99,64100.0,61.0874,61.2197,60.9798,61.2032,64100.0
2012-05-11 11:10:00,73.99,74.11,73.96,74.04,58900.0,61.2032,61.3024,61.1784,61.2445,58900.0
2012-05-11 11:20:00,74.03,74.08,73.96,73.96,36300.0,61.2363,61.2776,61.1784,61.1784,36300.0
2012-05-11 11:30:00,73.97,74.06,73.93,73.94,26900.0,61.1866,61.2611,61.1535,61.1618,26900.0
2012-05-11 11:40:00,73.94,73.95,73.76,73.77,32100.0,61.1618,61.1701,61.0129,61.0212,32100.0
2012-05-11 11:50:00,73.77,73.8,73.71,73.76,49300.0,61.0212,61.046,60.9716,61.0129,49300.0
2012-05-11 12:00:00,73.76,73.78,73.73,73.76,43800.0,61.0129,61.0295,60.9881,61.0129,43800.0
2012-05-11 12:10:00,73.76,73.76,73.66,73.74,39400.0,61.0129,61.0129,60.9302,60.9964,39400.0
2012-05-11 12:20:00,73.74,73.74,73.58,73.62,50200.0,60.9964,60.9964,60.864,60.8971,50200.0
2012-05-11 12:30:00,73.61,73.74,73.6,73.73,20400.0,60.8888,60.9964,60.8806,60.9881,20400.0
2012-05-11 12:40:00,73.71,73.84,73.71,73.84,30700.0,60.9716,61.0791,60.9716,61.0791,30700.0
2012-05-11 12:50:00,73.82,73.84,73.69,73.74,24800.0,61.0626,61.0791,60.955,60.9964,24800.0
2012-05-11 13:00:00,73.74,73.79,73.66,73.66,40600.0,60.9964,61.0377,60.9302,60.9302,40600.0
2012-05-11 13:10:00,73.65,73.68,73.57,73.63,28800.0,60.9219,60.9467,60.8558,60.9054,28800.0
2012-05-11 13:20:00,73.65,73.67,73.61,73.64,20500.0,60.9219,60.9385,60.8888,60.9137,20500.0
2012-05-11 13:30:00,73.65,73.77,73.64,73.69,24400.0,60.9219,61.0212,60.9137,60.955,24400.0
2012-05-11 13:40:00,73.69,73.73,73.64,73.66,72700.0,60.955,60.9881,60.9137,60.9302,72700.0
2012-05-11 13:50:00,73.67,73.73,73.62,73.69,49700.0,60.9385,60.9881,60.8971,60.955,49700.0
2012-05-11 14:00:00,73.7,73.74,73.6,73.67,43300.0,60.9633,60.9964,60.8806,60.9385,43300.0
2012-05-11 14:10:00,73.66,73.79,73.64,73.76,47400.0,60.9302,61.0377,60.9137,61.0129,47400.0
2012-05-11 14:20:00,73.76,73.79,73.67,73.68,116500.0,61.0129,61.0377,60.9385,60.9467,116500.0
2012-05-11 14:30:00,73.66,73.66,73.55,73.58,35700.0,60.9302,60.9302,60.8392,60.864,35700.0
2012-05-11 14:40:00,73.57,73.66,73.55,73.64,32800.0,60.8558,60.9302,60.8392,60.9137,32800.0
2012-05-11 14:50:00,73.62,73.66,73.58,73.65,45800.0,60.8971,60.9302,60.864,60.9219,45800.0
2012-05-11 15:00:00,73.63,73.72,73.57,73.61,55400.0,60.9054,60.9798,60.8558,60.8888,55400.0
2012-05-11 15:10:00,73.6,73.64,73.57,73.6,61800.0,60.8806,60.9137,60.8558,60.8806,61800.0
2012-05-11 15:20:00,73.61,73.66,73.5,73.5,83300.0,60.8888,60.9302,60.7979,60.7979,83300.0
2012-05-11 15:30:00,73.5,73.56,73.43,73.54,123300.0,60.7979,60.8475,60.74,60.8309,123300.0
2012-05-11 15:40:00,73.54,73.54,73.38,73.49,155000.0,60.8309,60.8309,60.6986,60.7896,155000.0
2012-05-11 15:50:00,73.49,73.59,73.43,73.57,426200.0,60.7896,60.8723,60.74,60.8558,426200.0
2012-05-14 09:30:00,72.89,73.17,72.87,72.92,245000.0,60.2933,60.5249,60.2767,60.3181,245000.0
2012-05-14 09:40:00,72.93,72.94,72.71,72.72,88300.0,60.3264,60.3346,60.1444,60.1527,88300.0
2012-05-14 09:50:00,72.71,72.91,72.61,72.61,87000.0,60.1444,60.3098,60.0617,60.0617,87000.0
2012-05-14 10:00:00,72.64,72.75,72.5,72.51,94800.0,60.0865,60.1775,59.9707,59.9789,94800.0
2012-05-14 10:10:00,72.53,72.6,72.38,72.51,123900.0,59.9955,60.0534,59.8714,59.9789,123900.0
2012-05-14 10:20:00,72.5,72.53,72.35,72.43,69500.0,59.9707,59.9955,59.8466,59.9128,69500.0
2012-05-14 10:30:00,72.43,72.92,72.42,72.9,81400.0,59.9128,60.3181,59.9045,60.3015,81400.0
2012-05-14 10:40:00,72.9,73.08,72.87,73.03,172400.0,60.3015,60.4504,60.2767,60.4091,172400.0
2012-05-14 10:50:00,73.03,73.24,72.97,72.97,130400.0,60.4091,60.5828,60.3595,60.3595,130400.0
2012-05-14 11:00:00,73.0,73.18,72.99,73.07,37200.0,60.3843,60.5332,60.376,60.4422,37200.0
2012-05-14 11:10:00,73.07,73.18,72.99,73.03,51800.0,60.4422,60.5332,60.376,60.4091,51800.0
2012-05-14 11:20:00,73.02,73.33,73.02,73.27,62900.0,60.4008,60.6572,60.4008,60.6076,62900.0
2012-05-14 11:30:00,73.29,73.34,73.15,73.19,45800.0,60.6241,60.6655,60.5083,60.5414,45800.0
2012-05-14 11:40:00,73.21,73.28,73.15,73.18,30600.0,60.558,60.6159,60.5083,60.5332,30600.0
2012-05-14 11:50:00,73.18,73.31,73.16,73.31,29900.0,60.5332,60.6407,60.5166,60.6407,29900.0
2012-05-14 12:00:00,73.31,73.36,73.24,73.33,21900.0,60.6407,60.6821,60.5828,60.6572,21900.0
2012-05-14 12:10:00,73.34,73.42,73.32,73.4,35200.0,60.6655,60.7317,60.649,60.7151,35200.0
2012-05-14 12:20:00,73.39,73.43,73.35,73.38,86200.0,60.7069,60.74,60.6738,60.6986,86200.0
2012-05-14 12:30:00,73.39,73.49,73.38,73.44,49800.0,60.7069,60.7896,60.6986,60.7482,49800.0
2012-05-14 12:40:00,73.45,73.57,73.45,73.53,24200.0,60.7565,60.8558,60.7565,60.8227,24200.0
2012-05-14 12:50:00,73.53,73.55,73.42,73.43,24000.0,60.8227,60.8392,60.7317,60.74,24000.0
2012-05-14 13:00:00,73.43,73.44,73.37,73.38,36900.0,60.74,60.7482,60.6903,60.6986,36900.0
2012-05-14 13:10:00,73.37,73.38,73.17,73.17,100600.0,60.6903,60.6986,60.5249,60.5249,100600.0
2012-05-14 13:20:00,73.17,73.29,73.16,73.29,36200.0,60.5249,60.6241,60.5166,60.6241,36200.0
2012-05-14 13:30:00,73.29,73.52,73.28,73.52,45400.0,60.6241,60.8144,60.6159,60.8144,45400.0
2012-05-14 13:40:00,73.52,73.67,73.52,73.55,81300.0,60.8144,60.9385,60.8144,60.8392,81300.0
2012-05-14 13:50:00,73.54,73.79,73.54,73.68,77800.0,60.8309,61.0377,60.8309,60.9467,77800.0
2012-05-14 14:00:00,73.67,73.71,73.59,73.69,61000.0,60.9385,60.9716,60.8723,60.955,61000.0
2012-05-14 14:10:00,73.71,73.73,73.47,73.47,34800.0,60.9716,60.9881,60.773,60.773,34800.0
2012-05-14 14:20:00,73.45,73.56,73.45,73.55,38700.0,60.7565,60.8475,60.7565,60.8392,38700.0
2012-05-14 14:30:00,73.56,73.58,73.37,73.42,47600.0,60.8475,60.864,60.6903,60.7317,47600.0
2012-05-14 14:40:00,73.41,73.45,73.24,73.33,125000.0,60.7234,60.7565,60.5828,60.6572,125000.0
2012-05-14 14:50:00,73.33,73.4,73.24,73.32,95300.0,60.6572,60.7151,60.5828,60.649,95300.0
2012-05-14 15:00:00,73.33,73.37,73.2,73.25,108700.0,60.6572,60.6903,60.5497,60.5911,108700.0
2012-05-14 15:10:00,73.27,73.32,73.21,73.29,58100.0,60.6076,60.649,60.558,60.6241,58100.0
2012-05-14 15:20:00,73.29,73.3,73.16,73.22,62300.0,60.6241,60.6324,60.5166,60.5662,62300.0
2012-05-14 15:30:00,73.22,73.33,73.19,73.19,119800.0,60.5662,60.6572,60.5414,60.5414,119800.0
2012-05-14 15:40:00,73.18,73.27,73.1,73.22,224200.0,60.5332,60.6076,60.467,60.5662,224200.0
2012-05-14 15:50:00,73.21,73.29,73.11,73.13,291300.0,60.558,60.6241,60.4753,60.4918,291300.0
2012-05-15 09:30:00,73.0,73.48,72.85,73.27,112400.0,60.3843,60.7813,60.2602,60.6076,112400.0
2012-05-15 09:40:00,73.34,73.41,72.97,73.13,107300.0,60.6655,60.7234,60.3595,60.4918,107300.0
2012-05-15 09:50:00,73.13,73.57,73.1,73.56,84100.0,60.4918,60.8558,60.467,60.8475,84100.0
2012-05-15 10:00:00,73.57,73.65,72.99,73.41,120000.0,60.8558,60.9219,60.376,60.7234,120000.0
2012-05-15 10:10:00,73.39,73.4,73.22,73.36,49600.0,60.7069,60.7151,60.5662,60.6821,49600.0
2012-05-15 10:20:00,73.37,73.67,73.37,73.52,114200.0,60.6903,60.9385,60.6903,60.8144,114200.0
2012-05-15 10:30:00,73.51,73.52,73.23,73.26,62800.0,60.8061,60.8144,60.5745,60.5993,62800.0
2012-05-15 10:40:00,73.28,73.35,73.15,73.21,94900.0,60.6159,60.6738,60.5083,60.558,94900.0
2012-05-15 10:50:00,73.26,73.27,73.08,73.18,72200.0,60.5993,60.6076,60.4504,60.5332,72200.0
2012-05-15 11:00:00,73.17,73.17,72.94,73.13,73800.0,60.5249,60.5249,60.3346,60.4918,73800.0
2012-05-15 11:10:00,73.14,73.14,72.95,73.06,52700.0,60.5001,60.5001,60.3429,60.4339,52700.0
2012-05-15 11:20:00,73.08,73.12,73.01,73.1,32400.0,60.4504,60.4835,60.3925,60.467,32400.0
2012-05-15 11:30:00,73.09,73.31,73.09,73.29,60700.0,60.4587,60.6407,60.4587,60.6241,60700.0
2012-05-15 11:40:00,73.29,73.43,73.27,73.41,74900.0,60.6241,60.74,60.6076,60.7234,74900.0
2012-05-15 11:50:00,73.42,73.56,73.37,73.54,76700.0,60.7317,60.8475,60.6903,60.8309,76700.0
2012-05-15 12:00:00,73.53,73.62,73.51,73.59,35400.0,60.8227,60.8971,60.8061,60.8723,35400.0
2012-05-15 12:10:00,73.6,73.62,73.52,73.55,52100.0,60.8806,60.8971,60.8144,60.8392,52100.0
2012-05-15 12:20:00,73.57,73.57,73.43,73.53,28600.0,60.8558,60.8558,60.74,60.8227,28600.0
2012-05-15 12:30:00,73.55,73.63,73.53,73.6,33500.0,60.8392,60.9054,60.8227,60.8806,33500.0
2012-05-15 12:40:00,73.61,73.63,73.5,73.5,73900.0,60.8888,60.9054,60.7979,60.7979,73900.0
2012-05-15 12:50:00,73.5,73.5,73.26,73.27,39700.0,60.7979,60.7979,60.5993,60.6076,39700.0
2012-05-15 13:00:00,73.25,73.32,73.25,73.3,18000.0,60.5911,60.649,60.5911,60.6324,18000.0
2012-05-15 13:10:00,73.3,73.38,73.24,73.25,24500.0,60.6324,60.6986,60.5828,60.5911,24500.0
2012-05-15 13:20:00,73.23,73.37,73.21,73.33,18200.0,60.5745,60.6903,60.558,60.6572,18200.0
2012-05-15 13:30:00,73.33,73.33,73.11,73.18,57800.0,60.6572,60.6572,60.4753,60.5332,57800.0
2012-05-15 13:40:00,73.19,73.2,73.11,73.13,34500.0,60.5414,60.5497,60.4753,60.4918,34500.0
2012-05-15 13:50:00,73.12,73.16,72.98,73.1,137100.0,60.4835,60.5166,60.3677,60.467,137100.0
2012-05-15 14:00:00,73.1,73.22,73.07,73.11,36800.0,60.467,60.5662,60.4422,60.4753,36800.0
2012-05-15 14:10:00,73.13,73.25,73.11,73.16,29400.0,60.4918,60.5911,60.4753,60.5166,29400.0
2012-05-15 14:20:00,73.17,73.26,73.11,73.16,37600.0,60.5249,60.5993,60.4753,60.5166,37600.0
2012-05-15 14:30:00,73.17,73.24,73.07,73.1,31500.0,60.5249,60.5828,60.4422,60.467,31500.0
2012-05-15 14:40:00,73.1,73.11,73.03,73.04,32300.0,60.467,60.4753,60.4091,60.4174,32300.0
2012-05-15 14:50:00,73.03,73.03,72.92,72.96,41100.0,60.4091,60.4091,60.3181,60.3512,41100.0
2012-05-15 15:00:00,72.97,72.97,72.75,72.8,82700.0,60.3595,60.3595,60.1775,60.2188,82700.0
2012-05-15 15:10:00,72.78,72.78,72.46,72.63,155300.0,60.2023,60.2023,59.9376,60.0782,155300.0
2012-05-15 15:20:00,72.64,72.64,72.42,72.42,90000.0,60.0865,60.0865,59.9045,59.9045,90000.0
2012-05-15 15:30:00,72.43,72.69,72.42,72.65,127000.0,59.9128,60.1278,59.9045,60.0948,127000.0
2012-05-15 15:40:00,72.65,72.83,72.49,72.59,205800.0,60.0948,60.2436,59.9624,60.0451,205800.0
2012-05-15 15:50:00,72.59,72.67,72.48,72.58,269900.0,60.0451,60.1113,59.9541,60.0368,269900.0
2012-05-16 09:30:00,72.82,73.34,72.76,72.93,179800.0,60.2354,60.6655,60.1857,60.3264,179800.0
2012-05-16 09:40:00,72.92,73.24,72.82,73.2,55600.0,60.3181,60.5828,60.2354,60.5497,55600.0
2012-05-16 09:50:00,73.2,73.39,73.2,73.32,73400.0,60.5497,60.7069,60.5497,60.649,73400.0
2012-05-16 10:00:00,73.34,73.37,73.13,73.2,61600.0,60.6655,60.6903,60.4918,60.5497,61600.0
2012-05-16 10:10:00,73.2,73.47,73.09,73.45,158000.0,60.5497,60.773,60.4587,60.7565,158000.0
2012-05-16 10:20:00,73.44,73.51,73.26,73.26,89300.0,60.7482,60.8061,60.5993,60.5993,89300.0
2012-05-16 10:30:00,73.27,73.38,73.2,73.26,59900.0,60.6076,60.6986,60.5497,60.5993,59900.0
2012-05-16 10:40:00,73.27,73.38,73.24,73.3,70800.0,60.6076,60.6986,60.5828,60.6324,70800.0
2012-05-16 10:50:00,73.3,73.33,73.15,73.22,62600.0,60.6324,60.6572,60.5083,60.5662,62600.0
2012-05-16 11:00:00,73.24,73.3,72.85,72.98,147800.0,60.5828,60.6324,60.2602,60.3677,147800.0
2012-05-16 11:10:00,72.98,73.13,72.94,72.98,68200.0,60.3677,60.4918,60.3346,60.3677,68200.0
2012-05-16 11:20:00,72.98,72.98,72.73,72.82,93400.0,60.3677,60.3677,60.1609,60.2354,93400.0
2012-05-16 11:30:00,72.83,72.97,72.75,72.85,41700.0,60.2436,60.3595,60.1775,60.2602,41700.0
2012-05-16 11:40:00,72.86,72.97,72.75,72.94,49300.0,60.2685,60.3595,60.1775,60.3346,49300.0
2012-05-16 11:50:00,72.94,73.04,72.89,72.95,44000.0,60.3346,60.4174,60.2933,60.3429,44000.0
2012-05-16 12:00:00,72.94,72.97,72.78,72.89,61800.0,60.3346,60.3595,60.2023,60.2933,61800.0
2012-05-16 12:10:00,72.86,72.99,72.86,72.95,36100.0,60.2685,60.376,60.2685,60.3429,36100.0
2012-05-16 12:20:00,72.95,72.99,72.84,72.92,52300.0,60.3429,60.376,60.2519,60.3181,52300.0
2012-05-16 12:30:00,72.92,73.09,72.91,72.98,63900.0,60.3181,60.4587,60.3098,60.3677,63900.0
2012-05-16 12:40:00,72.99,73.03,72.84,72.91,70500.0,60.376,60.4091,60.2519,60.3098,70500.0
2012-05-16 12:50:00,72.92,72.96,72.76,72.77,48300.0,60.3181,60.3512,60.1857,60.194,48300.0
2012-05-16 13:00:00,72.76,72.83,72.75,72.79,45300.0,60.1857,60.2436,60.1775,60.2106,45300.0
2012-05-16 13:10:00,72.79,72.86,72.75,72.84,53200.0,60.2106,60.2685,60.1775,60.2519,53200.0
2012-05-16 13:20:00,72.83,72.84,72.69,72.7,50300.0,60.2436,60.2519,60.1278,60.1361,50300.0
2012-05-16 13:30:00,72.72,72.72,72.54,72.59,46000.0,60.1527,60.1527,60.0038,60.0451,46000.0
2012-05-16 13:40:00,72.59,72.61,72.5,72.59,39400.0,60.0451,60.0617,59.9707,60.0451,39400.0
2012-05-16 13:50:00,72.57,72.76,72.53,72.76,39800.0,60.0286,60.1857,59.9955,60.1857,39800.0
2012-05-16 14:00:00,72.75,72.96,72.54,72.63,81900.0,60.1775,60.3512,60.0038,60.0782,81900.0
2012-05-16 14:10:00,72.62,72.62,72.42,72.61,45400.0,60.0699,60.0699,59.9045,60.0617,45400.0
2012-05-16 14:20:00,72.63,72.7,72.46,72.56,65600.0,60.0782,60.1361,59.9376,60.0203,65600.0
2012-05-16 14:30:00,72.56,72.61,72.37,72.44,75200.0,60.0203,60.0617,59.8631,59.921,75200.0
2012-05-16 14:40:00,72.43,72.71,72.42,72.64,76000.0,59.9128,60.1444,59.9045,60.0865,76000.0
2012-05-16 14:50:00,72.64,72.73,72.56,72.62,62900.0,60.0865,60.1609,60.0203,60.0699,62900.0
2012-05-16 15:00:00,72.63,72.66,72.45,72.45,58400.0,60.0782,60.103,59.9293,59.9293,58400.0
2012-05-16 15:10:00,72.44,72.45,72.32,72.38,72700.0,59.921,59.9293,59.8218,59.8714,72700.0
2012-05-16 15:20:00,72.36,72.41,72.3,72.3,68400.0,59.8549,59.8962,59.8052,59.8052,68400.0
2012-05-16 15:30:00,72.3,72.54,72.3,72.4,92800.0,59.8052,60.0038,59.8052,59.888,92800.0
2012-05-16 15:40:00,72.4,72.5,72.3,72.42,160400.0,59.888,59.9707,59.8052,59.9045,160400.0
2012-05-16 15:50:00,72.42,72.42,72.29,72.35,261900.0,59.9045,59.9045,59.797,59.8466,261900.0
2012-05-17 09:30:00,72.31,72.48,71.61,71.76,206600.0,59.8135,59.9541,59.2345,59.3586,206600.0
2012-05-17 09:40:00,71.77,71.78,71.39,71.46,191500.0,59.3668,59.3751,59.0525,59.1104,191500.0
2012-05-17 09:50:00,71.44,71.53,71.33,71.48,112700.0,59.0939,59.1683,59.0029,59.1269,112700.0
2012-05-17 10:00:00,71.45,71.46,71.07,71.25,252100.0,59.1021,59.1104,58.7878,58.9367,252100.0
2012-05-17 10:10:00,71.26,71.53,71.22,71.4,124800.0,58.945,59.1683,58.9119,59.0608,124800.0
2012-05-17 10:20:00,71.41,71.45,71.01,71.14,149700.0,59.069,59.1021,58.7382,58.8457,149700.0
2012-05-17 10:30:00,71.12,71.21,71.0,71.19,100400.0,58.8292,58.9036,58.7299,58.8871,100400.0
2012-05-17 10:40:00,71.18,71.3,71.0,71.04,97500.0,58.8788,58.9781,58.7299,58.763,97500.0
2012-05-17 10:50:00,71.04,71.21,71.0,71.14,82500.0,58.763,58.9036,58.7299,58.8457,82500.0
2012-05-17 11:00:00,71.14,71.33,71.07,71.23,104100.0,58.8457,59.0029,58.7878,58.9202,104100.0
2012-05-17 11:10:00,71.24,71.33,71.08,71.18,132800.0,58.9284,59.0029,58.7961,58.8788,132800.0
2012-05-17 11:20:00,71.15,71.15,70.91,70.94,84100.0,58.854,58.854,58.6555,58.6803,84100.0
2012-05-17 11:30:00,70.95,70.96,70.77,70.83,94100.0,58.6885,58.6968,58.5397,58.5893,94100.0
2012-05-17 11:40:00,70.8,71.06,70.8,70.97,65300.0,58.5645,58.7795,58.5645,58.7051,65300.0
2012-05-17 11:50:00,70.97,70.99,70.84,70.95,61700.0,58.7051,58.7216,58.5976,58.6885,61700.0
2012-05-17 12:00:00,70.96,70.97,70.69,70.79,132800.0,58.6968,58.7051,58.4735,58.5562,132800.0
2012-05-17 12:10:00,70.8,70.83,70.67,70.83,72400.0,58.5645,58.5893,58.4569,58.5893,72400.0
2012-05-17 12:20:00,70.84,70.94,70.77,70.78,79100.0,58.5976,58.6803,58.5397,58.5479,79100.0
2012-05-17 12:30:00,70.79,70.82,70.6,70.69,112800.0,58.5562,58.581,58.399,58.4735,112800.0
2012-05-17 12:40:00,70.72,70.8,70.65,70.72,95900.0,58.4983,58.5645,58.4404,58.4983,95900.0
2012-05-17 12:50:00,70.7,70.73,70.57,70.65,62900.0,58.4817,58.5066,58.3742,58.4404,62900.0
2012-05-17 13:00:00,70.64,70.89,70.64,70.86,65400.0,58.4321,58.6389,58.4321,58.6141,65400.0
2012-05-17 13:10:00,70.86,70.94,70.83,70.92,110300.0,58.6141,58.6803,58.5893,58.6637,110300.0
2012-05-17 13:20:00,70.92,70.96,70.83,70.86,62600.0,58.6637,58.6968,58.5893,58.6141,62600.0
2012-05-17 13:30:00,70.85,70.9,70.65,70.73,92300.0,58.6058,58.6472,58.4404,58.5066,92300.0
2012-05-17 13:40:00,70.73,70.76,70.62,70.65,84300.0,58.5066,58.5314,58.4156,58.4404,84300.0
2012-05-17 13:50:00,70.64,70.69,70.58,70.66,83900.0,58.4321,58.4735,58.3825,58.4487,83900.0
2012-05-17 14:00:00,70.65,70.71,70.58,70.63,102700.0,58.4404,58.49,58.3825,58.4238,102700.0
2012-05-17 14:10:00,70.64,70.68,70.56,70.63,111500.0,58.4321,58.4652,58.3659,58.4238,111500.0
2012-05-17 14:20:00,70.62,70.71,70.55,70.6,178400.0,58.4156,58.49,58.3577,58.399,178400.0
2012-05-17 14:30:00,70.61,70.64,70.33,70.4,151900.0,58.4073,58.4321,58.1757,58.2336,151900.0
2012-05-17 14:40:00,70.39,70.49,70.31,70.33,149300.0,58.2253,58.308,58.1591,58.1757,149300.0
2012-05-17 14:50:00,70.33,70.37,70.28,70.36,114500.0,58.1757,58.2088,58.1343,58.2005,114500.0
2012-05-17 15:00:00,70.35,70.35,70.02,70.09,225000.0,58.1922,58.1922,57.9193,57.9772,225000.0
2012-05-17 15:10:00,70.1,70.24,70.03,70.16,151000.0,57.9854,58.1012,57.9275,58.0351,151000.0
2012-05-17 15:20:00,70.17,70.2,70.04,70.13,145000.0,58.0433,58.0682,57.9358,58.0103,145000.0
2012-05-17 15:30:00,70.13,70.14,69.61,69.65,418900.0,58.0103,58.0185,57.5801,57.6132,418900.0
2012-05-17 15:40:00,69.65,69.74,69.46,69.72,390300.0,57.6132,57.6877,57.456,57.6711,390300.0
2012-05-17 15:50:00,69.74,69.89,69.73,69.76,618300.0,57.6877,57.8117,57.6794,57.7042,618300.0
2012-05-18 09:30:00,70.19,70.2,69.74,69.92,764500.0,58.0599,58.0682,57.6877,57.8365,764500.0
2012-05-18 09:40:00,69.93,70.33,69.92,70.19,99500.0,57.8448,58.1757,57.8365,58.0599,99500.0
2012-05-18 09:50:00,70.14,70.31,70.0,70.06,158100.0,58.0185,58.1591,57.9027,57.9524,158100.0
2012-05-18 10:00:00,70.06,70.15,69.95,70.08,202100.0,57.9524,58.0268,57.8614,57.9689,202100.0
2012-05-18 10:10:00,70.06,70.21,69.97,70.03,118500.0,57.9524,58.0764,57.8779,57.9275,118500.0
2012-05-18 10:20:00,70.02,70.1,69.97,70.02,70800.0,57.9193,57.9854,57.8779,57.9193,70800.0
2012-05-18 10:30:00,70.02,70.07,69.92,70.02,94900.0,57.9193,57.9606,57.8365,57.9193,94900.0
2012-05-18 10:40:00,70.05,70.1,69.92,70.08,106000.0,57.9441,57.9854,57.8365,57.9689,106000.0
2012-05-18 10:50:00,70.07,70.34,70.03,70.11,174300.0,57.9606,58.184,57.9275,57.9937,174300.0
2012-05-18 11:00:00,70.11,70.2,69.89,69.89,171200.0,57.9937,58.0682,57.8117,57.8117,171200.0
2012-05-18 11:10:00,69.91,70.04,69.7,69.81,85700.0,57.8283,57.9358,57.6546,57.7456,85700.0
2012-05-18 11:20:00,69.8,69.9,69.7,69.7,85000.0,57.7373,57.82,57.6546,57.6546,85000.0
2012-05-18 11:30:00,69.71,69.72,69.2,69.31,212900.0,57.6628,57.6711,57.241,57.332,212900.0
2012-05-18 11:40:00,69.3,69.43,69.22,69.23,100800.0,57.3237,57.4312,57.2575,57.2658,100800.0
2012-05-18 11:50:00,69.22,69.24,69.05,69.13,138600.0,57.2575,57.2741,57.1169,57.1831,138600.0
2012-05-18 12:00:00,69.16,69.49,69.16,69.43,66100.0,57.2079,57.4809,57.2079,57.4312,66100.0
2012-05-18 12:10:00,69.45,69.64,69.45,69.6,89000.0,57.4478,57.6049,57.4478,57.5718,89000.0
2012-05-18 12:20:00,69.62,69.69,69.51,69.62,95700.0,57.5884,57.6463,57.4974,57.5884,95700.0
2012-05-18 12:30:00,69.64,69.64,69.52,69.59,81300.0,57.6049,57.6049,57.5057,57.5636,81300.0
2012-05-18 12:40:00,69.59,69.71,69.59,69.64,97500.0,57.5636,57.6628,57.5636,57.6049,97500.0
2012-05-18 12:50:00,69.64,69.7,69.58,69.67,105500.0,57.6049,57.6546,57.5553,57.6298,105500.0
2012-05-18 13:00:00,69.67,69.68,69.53,69.57,33300.0,57.6298,57.638,57.5139,57.547,33300.0
2012-05-18 13:10:00,69.57,69.71,69.55,69.65,95600.0,57.547,57.6628,57.5305,57.6132,95600.0
2012-05-18 13:20:00,69.65,69.66,69.54,69.58,37800.0,57.6132,57.6215,57.5222,57.5553,37800.0
2012-05-18 13:30:00,69.59,69.61,69.46,69.46,61500.0,57.5636,57.5801,57.456,57.456,61500.0
2012-05-18 13:40:00,69.47,69.49,69.38,69.4,68400.0,57.4643,57.4809,57.3899,57.4064,68400.0
2012-05-18 13:50:00,69.4,69.41,69.27,69.32,86000.0,57.4064,57.4147,57.2989,57.3402,86000.0
2012-05-18 14:00:00,69.31,69.38,69.25,69.26,50500.0,57.332,57.3899,57.2823,57.2906,50500.0
2012-05-18 14:10:00,69.27,69.42,69.27,69.32,68200.0,57.2989,57.423,57.2989,57.3402,68200.0
2012-05-18 14:20:00,69.32,69.4,69.26,69.38,64000.0,57.3402,57.4064,57.2906,57.3899,64000.0
2012-05-18 14:30:00,69.39,69.39,69.23,69.32,69300.0,57.3981,57.3981,57.2658,57.3402,69300.0
2012-05-18 14:40:00,69.32,69.33,69.18,69.24,49100.0,57.3402,57.3485,57.2244,57.2741,49100.0
2012-05-18 14:50:00,69.23,69.36,69.23,69.27,62900.0,57.2658,57.3733,57.2658,57.2989,62900.0
2012-05-18 15:00:00,69.27,69.37,69.15,69.35,140000.0,57.2989,57.3816,57.1996,57.3651,140000.0
2012-05-18 15:10:00,69.34,69.5,69.34,69.42,86000.0,57.3568,57.4891,57.3568,57.423,86000.0
2012-05-18 15:20:00,69.41,69.42,69.1,69.12,103400.0,57.4147,57.423,57.1583,57.1748,103400.0
2012-05-18 15:30:00,69.12,69.16,68.96,69.09,172900.0,57.1748,57.2079,57.0425,57.15,172900.0
2012-05-18 15:40:00,69.09,69.1,68.93,68.98,205700.0,57.15,57.1583,57.0176,57.059,205700.0
2012-05-18 15:50:00,68.99,69.22,68.93,69.14,503600.0,57.0673,57.2575,57.0176,57.1913,503600.0
2012-05-21 09:30:00,70.46,70.66,70.14,70.6,331100.0,58.2832,58.4487,58.0185,58.399,331100.0
2012-05-21 09:40:00,70.6,70.88,70.47,70.77,172200.0,58.399,58.6306,58.2915,58.5397,172200.0
2012-05-21 09:50:00,70.75,70.81,70.31,70.79,149300.0,58.5231,58.5727,58.1591,58.5562,149300.0
2012-05-21 10:00:00,70.79,70.86,70.65,70.81,129100.0,58.5562,58.6141,58.4404,58.5727,129100.0
2012-05-21 10:10:00,70.81,71.07,70.68,71.02,160300.0,58.5727,58.7878,58.4652,58.7464,160300.0
2012-05-21 10:20:00,71.04,71.15,70.78,71.08,149400.0,58.763,58.854,58.5479,58.7961,149400.0
2012-05-21 10:30:00,71.08,71.19,71.01,71.03,113800.0,58.7961,58.8871,58.7382,58.7547,113800.0
2012-05-21 10:40:00,71.03,71.1,70.93,71.02,112800.0,58.7547,58.8126,58.672,58.7464,112800.0
2012-05-21 10:50:00,71.03,71.13,71.03,71.07,125200.0,58.7547,58.8374,58.7547,58.7878,125200.0
2012-05-21 11:00:00,71.07,71.12,70.97,70.98,123900.0,58.7878,58.8292,58.7051,58.7134,123900.0
2012-05-21 11:10:00,70.98,71.12,70.94,71.05,81500.0,58.7134,58.8292,58.6803,58.7713,81500.0
2012-05-21 11:20:00,71.05,71.13,71.03,71.12,77900.0,58.7713,58.8374,58.7547,58.8292,77900.0
2012-05-21 11:30:00,71.12,71.21,71.05,71.13,73900.0,58.8292,58.9036,58.7713,58.8374,73900.0
2012-05-21 11:40:00,71.12,71.22,71.11,71.19,53200.0,58.8292,58.9119,58.8209,58.8871,53200.0
2012-05-21 11:50:00,71.2,71.32,71.17,71.21,69900.0,58.8953,58.9946,58.8705,58.9036,69900.0
2012-05-21 12:00:00,71.2,71.42,71.17,71.32,66100.0,58.8953,59.0773,58.8705,58.9946,66100.0
2012-05-21 12:10:00,71.35,71.47,71.33,71.45,49800.0,59.0194,59.1187,59.0029,59.1021,49800.0
2012-05-21 12:20:00,71.45,71.51,71.4,71.49,97700.0,59.1021,59.1518,59.0608,59.1352,97700.0
2012-05-21 12:30:00,71.48,71.54,71.46,71.52,64400.0,59.1269,59.1766,59.1104,59.16,64400.0
2012-05-21 12:40:00,71.52,71.54,71.33,71.35,50400.0,59.16,59.1766,59.0029,59.0194,50400.0
2012-05-21 12:50:00,71.36,71.43,71.32,71.38,58000.0,59.0277,59.0856,58.9946,59.0442,58000.0
2012-05-21 13:00:00,71.39,71.44,71.35,71.4,64400.0,59.0525,59.0939,59.0194,59.0608,64400.0
2012-05-21 13:10:00,71.4,71.46,71.31,71.41,76500.0,59.0608,59.1104,58.9863,59.069,76500.0
2012-05-21 13:20:00,71.41,71.48,71.41,71.42,51000.0,59.069,59.1269,59.069,59.0773,51000.0
2012-05-21 13:30:00,71.44,71.49,71.38,71.39,40200.0,59.0939,59.1352,59.0442,59.0525,40200.0
2012-05-21 13:40:00,71.39,71.56,71.38,71.55,61600.0,59.0525,59.1931,59.0442,59.1849,61600.0
2012-05-21 13:50:00,71.55,71.57,71.48,71.5,76900.0,59.1849,59.2014,59.1269,59.1435,76900.0
2012-05-21 14:00:00,71.5,71.54,71.33,71.35,62000.0,59.1435,59.1766,59.0029,59.0194,62000.0
2012-05-21 14:10:00,71.36,71.54,71.35,71.54,78400.0,59.0277,59.1766,59.0194,59.1766,78400.0
2012-05-21 14:20:00,71.55,71.63,71.41,71.41,77900.0,59.1849,59.251,59.069,59.069,77900.0
2012-05-21 14:30:00,71.42,71.49,71.41,71.41,116300.0,59.0773,59.1352,59.069,59.069,116300.0
2012-05-21 14:40:00,71.42,71.52,71.42,71.46,57500.0,59.0773,59.16,59.0773,59.1104,57500.0
2012-05-21 14:50:00,71.47,71.58,71.45,71.52,120400.0,59.1187,59.2097,59.1021,59.16,120400.0
2012-05-21 15:00:00,71.54,71.61,71.52,71.53,96500.0,59.1766,59.2345,59.16,59.1683,96500.0
2012-05-21 15:10:00,71.54,71.63,71.5,71.62,90200.0,59.1766,59.251,59.1435,59.2428,90200.0
2012-05-21 15:20:00,71.63,71.77,71.62,71.71,120100.0,59.251,59.3668,59.2428,59.3172,120100.0
2012-05-21 15:30:00,71.72,71.73,71.63,71.7,131900.0,59.3255,59.3337,59.251,59.3089,131900.0
2012-05-21 15:40:00,71.71,71.77,71.64,71.77,207200.0,59.3172,59.3668,59.2593,59.3668,207200.0
2012-05-21 15:50:00,71.77,71.85,71.72,71.75,432700.0,59.3668,59.433,59.3255,59.3503,432700.0
2012-05-22 09:30:00,71.99,72.05,71.3,71.31,198900.0,59.5488,59.5984,58.9781,58.9863,198900.0
2012-05-22 09:40:00,71.31,71.45,71.26,71.38,106900.0,58.9863,59.1021,58.945,59.0442,106900.0
2012-05-22 09:50:00,71.38,71.56,71.32,71.33,135000.0,59.0442,59.1931,58.9946,59.0029,135000.0
2012-05-22 10:00:00,71.35,71.81,71.26,71.78,143200.0,59.0194,59.3999,58.945,59.3751,143200.0
2012-05-22 10:10:00,71.79,71.85,71.74,71.79,107500.0,59.3834,59.433,59.342,59.3834,107500.0
2012-05-22 10:20:00,71.8,71.89,71.71,71.81,83300.0,59.3916,59.4661,59.3172,59.3999,83300.0
2012-05-22 10:30:00,71.79,71.87,71.66,71.73,77000.0,59.3834,59.4496,59.2758,59.3337,77000.0
2012-05-22 10:40:00,71.73,71.86,71.68,71.77,83800.0,59.3337,59.4413,59.2924,59.3668,83800.0
2012-05-22 10:50:00,71.76,71.93,71.67,71.89,109700.0,59.3586,59.4992,59.2841,59.4661,109700.0
2012-05-22 11:00:00,71.89,72.06,71.88,72.01,263200.0,59.4661,59.6067,59.4578,59.5654,263200.0
2012-05-22 11:10:00,72.01,72.19,71.98,72.17,156400.0,59.5654,59.7142,59.5405,59.6977,156400.0
2012-05-22 11:20:00,72.18,72.18,72.09,72.11,247100.0,59.706,59.706,59.6315,59.6481,247100.0
2012-05-22 11:30:00,72.11,72.21,72.08,72.17,154800.0,59.6481,59.7308,59.6233,59.6977,154800.0
2012-05-22 11:40:00,72.17,72.19,71.95,72.02,64300.0,59.6977,59.7142,59.5157,59.5736,64300.0
2012-05-22 11:50:00,72.03,72.04,71.81,71.84,63000.0,59.5819,59.5902,59.3999,59.4247,63000.0
2012-05-22 12:00:00,71.84,71.86,71.59,71.59,53800.0,59.4247,59.4413,59.2179,59.2179,53800.0
2012-05-22 12:10:00,71.58,71.74,71.55,71.73,54400.0,59.2097,59.342,59.1849,59.3337,54400.0
2012-05-22 12:20:00,71.75,71.84,71.73,71.77,53100.0,59.3503,59.4247,59.3337,59.3668,53100.0
2012-05-22 12:30:00,71.77,71.84,71.76,71.8,55500.0,59.3668,59.4247,59.3586,59.3916,55500.0
2012-05-22 12:40:00,71.8,71.86,71.79,71.84,68700.0,59.3916,59.4413,59.3834,59.4247,68700.0
2012-05-22 12:50:00,71.84,71.86,71.75,71.77,33100.0,59.4247,59.4413,59.3503,59.3668,33100.0
2012-05-22 13:00:00,71.77,71.97,71.77,71.94,44800.0,59.3668,59.5323,59.3668,59.5075,44800.0
2012-05-22 13:10:00,71.94,71.94,71.72,71.78,77700.0,59.5075,59.5075,59.3255,59.3751,77700.0
2012-05-22 13:20:00,71.77,71.88,71.74,71.76,28000.0,59.3668,59.4578,59.342,59.3586,28000.0
2012-05-22 13:30:00,71.76,71.89,71.68,71.83,51100.0,59.3586,59.4661,59.2924,59.4165,51100.0
2012-05-22 13:40:00,71.81,71.81,71.64,71.76,30800.0,59.3999,59.3999,59.2593,59.3586,30800.0
2012-05-22 13:50:00,71.75,71.77,71.69,71.74,97300.0,59.3503,59.3668,59.3007,59.342,97300.0
2012-05-22 14:00:00,71.75,71.91,71.75,71.9,83300.0,59.3503,59.4826,59.3503,59.4744,83300.0
2012-05-22 14:10:00,71.91,71.93,71.78,71.87,60000.0,59.4826,59.4992,59.3751,59.4496,60000.0
2012-05-22 14:20:00,71.86,72.03,71.86,71.94,38500.0,59.4413,59.5819,59.4413,59.5075,38500.0
2012-05-22 14:30:00,71.95,72.0,71.71,71.76,53200.0,59.5157,59.5571,59.3172,59.3586,53200.0
2012-05-22 14:40:00,71.76,71.84,71.71,71.81,71600.0,59.3586,59.4247,59.3172,59.3999,71600.0
2012-05-22 14:50:00,71.81,71.94,71.81,71.88,60700.0,59.3999,59.5075,59.3999,59.4578,60700.0
2012-05-22 15:00:00,71.88,71.95,71.74,71.79,83400.0,59.4578,59.5157,59.342,59.3834,83400.0
2012-05-22 15:10:00,71.78,71.79,71.56,71.59,67400.0,59.3751,59.3834,59.1931,59.2179,67400.0
2012-05-22 15:20:00,71.56,71.64,71.47,71.48,89300.0,59.1931,59.2593,59.1187,59.1269,89300.0
2012-05-22 15:30:00,71.46,71.46,71.25,71.29,134400.0,59.1104,59.1104,58.9367,58.9698,134400.0
2012-05-22 15:40:00,71.3,71.37,71.08,71.11,133500.0,58.9781,59.036,58.7961,58.8209,133500.0
2012-05-22 15:50:00,71.12,71.52,71.11,71.51,392600.0,58.8292,59.16,58.8209,59.1518,392600.0
2012-05-23 09:30:00,70.69,71.07,70.68,70.96,87900.0,58.4735,58.7878,58.4652,58.6968,87900.0
2012-05-23 09:40:00,70.93,71.06,70.77,70.8,64000.0,58.672,58.7795,58.5397,58.5645,64000.0
2012-05-23 09:50:00,70.8,71.06,70.76,70.96,62200.0,58.5645,58.7795,58.5314,58.6968,62200.0
2012-05-23 10:00:00,70.99,71.11,70.76,70.79,47200.0,58.7216,58.8209,58.5314,58.5562,47200.0
2012-05-23 10:10:00,70.79,70.85,70.61,70.68,107300.0,58.5562,58.6058,58.4073,58.4652,107300.0
2012-05-23 10:20:00,70.67,70.68,70.35,70.45,55700.0,58.4569,58.4652,58.1922,58.275,55700.0
2012-05-23 10:30:00,70.44,70.45,70.28,70.3,211600.0,58.2667,58.275,58.1343,58.1509,211600.0
2012-05-23 10:40:00,70.3,70.42,70.2,70.23,127500.0,58.1509,58.2501,58.0682,58.093,127500.0
2012-05-23 10:50:00,70.24,70.53,70.24,70.43,84400.0,58.1012,58.3411,58.1012,58.2584,84400.0
2012-05-23 11:00:00,70.41,70.59,70.29,70.52,51000.0,58.2419,58.3908,58.1426,58.3329,51000.0
2012-05-23 11:10:00,70.5,70.58,70.36,70.43,60300.0,58.3163,58.3825,58.2005,58.2584,60300.0
2012-05-23 11:20:00,70.44,70.5,70.33,70.38,24500.0,58.2667,58.3163,58.1757,58.217,24500.0
2012-05-23 11:30:00,70.39,70.55,70.23,70.39,69200.0,58.2253,58.3577,58.093,58.2253,69200.0
2012-05-23 11:40:00,70.37,70.5,70.26,70.3,40800.0,58.2088,58.3163,58.1178,58.1509,40800.0
2012-05-23 11:50:00,70.29,70.37,70.25,70.26,27300.0,58.1426,58.2088,58.1095,58.1178,27300.0
2012-05-23 12:00:00,70.27,70.33,70.1,70.17,67900.0,58.1261,58.1757,57.9854,58.0433,67900.0
2012-05-23 12:10:00,70.19,70.26,70.15,70.24,51000.0,58.0599,58.1178,58.0268,58.1012,51000.0
2012-05-23 12:20:00,70.24,70.25,69.92,70.05,119600.0,58.1012,58.1095,57.8365,57.9441,119600.0
2012-05-23 12:30:00,70.06,70.15,70.04,70.11,48500.0,57.9524,58.0268,57.9358,57.9937,48500.0
2012-05-23 12:40:00,70.11,70.2,70.09,70.18,45100.0,57.9937,58.0682,57.9772,58.0516,45100.0
2012-05-23 12:50:00,70.18,70.21,70.09,70.12,23200.0,58.0516,58.0764,57.9772,58.002,23200.0
2012-05-23 13:00:00,70.15,70.22,70.15,70.17,27600.0,58.0268,58.0847,58.0268,58.0433,27600.0
2012-05-23 13:10:00,70.2,70.24,70.1,70.11,68300.0,58.0682,58.1012,57.9854,57.9937,68300.0
2012-05-23 13:20:00,70.1,70.34,70.1,70.34,46500.0,57.9854,58.184,57.9854,58.184,46500.0
2012-05-23 13:30:00,70.34,70.38,70.22,70.28,54600.0,58.184,58.217,58.0847,58.1343,54600.0
2012-05-23 13:40:00,70.29,70.41,70.26,70.35,52600.0,58.1426,58.2419,58.1178,58.1922,52600.0
2012-05-23 13:50:00,70.35,70.38,70.23,70.38,49400.0,58.1922,58.217,58.093,58.217,49400.0
2012-05-23 14:00:00,70.37,70.37,70.25,70.36,60900.0,58.2088,58.2088,58.1095,58.2005,60900.0
2012-05-23 14:10:00,70.36,70.36,70.04,70.1,42600.0,58.2005,58.2005,57.9358,57.9854,42600.0
2012-05-23 14:20:00,70.08,70.15,70.01,70.01,69600.0,57.9689,58.0268,57.911,57.911,69600.0
2012-05-23 14:30:00,70.01,70.26,70.0,70.25,64300.0,57.911,58.1178,57.9027,58.1095,64300.0
2012-05-23 14:40:00,70.25,70.45,70.18,70.41,75800.0,58.1095,58.275,58.0516,58.2419,75800.0
2012-05-23 14:50:00,70.39,70.62,70.39,70.61,101200.0,58.2253,58.4156,58.2253,58.4073,101200.0
2012-05-23 15:00:00,70.6,70.92,70.55,70.92,139600.0,58.399,58.6637,58.3577,58.6637,139600.0
2012-05-23 15:10:00,70.94,71.08,70.83,71.08,138200.0,58.6803,58.7961,58.5893,58.7961,138200.0
2012-05-23 15:20:00,71.09,71.26,71.03,71.16,136400.0,58.8043,58.945,58.7547,58.8623,136400.0
2012-05-23 15:30:00,71.16,71.51,71.16,71.44,254400.0,58.8623,59.1518,58.8623,59.0939,254400.0
2012-05-23 15:40:00,71.43,71.63,71.37,71.41,248600.0,59.0856,59.251,59.036,59.069,248600.0
2012-05-23 15:50:00,71.41,71.56,71.28,71.53,428000.0,59.069,59.1931,58.9615,59.1683,428000.0
2012-05-24 09:30:00,71.59,71.95,70.91,70.91,88900.0,59.2179,59.5157,58.6555,58.6555,88900.0
2012-05-24 09:40:00,70.96,71.23,70.77,70.81,79600.0,58.6968,58.9202,58.5397,58.5727,79600.0
2012-05-24 09:50:00,70.83,70.94,70.7,70.92,58200.0,58.5893,58.6803,58.4817,58.6637,58200.0
2012-05-24 10:00:00,70.92,71.17,70.81,71.06,45400.0,58.6637,58.8705,58.5727,58.7795,45400.0
2012-05-24 10:10:00,71.06,71.2,70.91,71.16,53900.0,58.7795,58.8953,58.6555,58.8623,53900.0
2012-05-24 10:20:00,71.16,71.34,71.09,71.31,119500.0,58.8623,59.0111,58.8043,58.9863,119500.0
2012-05-24 10:30:00,71.31,71.63,71.31,71.53,64500.0,58.9863,59.251,58.9863,59.1683,64500.0
2012-05-24 10:40:00,71.56,71.68,71.43,71.44,37400.0,59.1931,59.2924,59.0856,59.0939,37400.0
2012-05-24 10:50:00,71.45,71.53,71.36,71.42,35800.0,59.1021,59.1683,59.0277,59.0773,35800.0
2012-05-24 11:00:00,71.41,71.43,71.12,71.14,73600.0,59.069,59.0856,58.8292,58.8457,73600.0
2012-05-24 11:10:00,71.12,71.27,71.09,71.23,71900.0,58.8292,58.9532,58.8043,58.9202,71900.0
2012-05-24 11:20:00,71.24,71.3,71.01,71.01,58400.0,58.9284,58.9781,58.7382,58.7382,58400.0
2012-05-24 11:30:00,71.02,71.02,70.79,70.94,75600.0,58.7464,58.7464,58.5562,58.6803,75600.0
2012-05-24 11:40:00,70.94,70.97,70.82,70.87,72900.0,58.6803,58.7051,58.581,58.6224,72900.0
2012-05-24 11:50:00,70.88,70.95,70.82,70.88,36100.0,58.6306,58.6885,58.581,58.6306,36100.0
2012-05-24 12:00:00,70.9,70.9,70.6,70.72,51700.0,58.6472,58.6472,58.399,58.4983,51700.0
2012-05-24 12:10:00,70.72,70.78,70.56,70.62,79200.0,58.4983,58.5479,58.3659,58.4156,79200.0
2012-05-24 12:20:00,70.61,70.63,70.54,70.55,47600.0,58.4073,58.4238,58.3494,58.3577,47600.0
2012-05-24 12:30:00,70.55,70.66,70.5,70.61,74900.0,58.3577,58.4487,58.3163,58.4073,74900.0
2012-05-24 12:40:00,70.6,70.74,70.57,70.7,60600.0,58.399,58.5148,58.3742,58.4817,60600.0
2012-05-24 12:50:00,70.71,70.72,70.55,70.68,40600.0,58.49,58.4983,58.3577,58.4652,40600.0
2012-05-24 13:00:00,70.69,70.8,70.67,70.75,46500.0,58.4735,58.5645,58.4569,58.5231,46500.0
2012-05-24 13:10:00,70.74,70.8,70.63,70.7,35200.0,58.5148,58.5645,58.4238,58.4817,35200.0
2012-05-24 13:20:00,70.68,70.75,70.46,70.47,34800.0,58.4652,58.5231,58.2832,58.2915,34800.0
2012-05-24 13:30:00,70.47,70.55,70.41,70.52,50600.0,58.2915,58.3577,58.2419,58.3329,50600.0
2012-05-24 13:40:00,70.54,70.59,70.36,70.4,47100.0,58.3494,58.3908,58.2005,58.2336,47100.0
2012-05-24 13:50:00,70.39,70.43,70.28,70.29,83900.0,58.2253,58.2584,58.1343,58.1426,83900.0
2012-05-24 14:00:00,70.29,70.6,70.25,70.6,76000.0,58.1426,58.399,58.1095,58.399,76000.0
2012-05-24 14:10:00,70.6,70.6,70.41,70.56,57000.0,58.399,58.399,58.2419,58.3659,57000.0
2012-05-24 14:20:00,70.56,70.69,70.53,70.65,64100.0,58.3659,58.4735,58.3411,58.4404,64100.0
2012-05-24 14:30:00,70.64,70.82,70.61,70.7,34500.0,58.4321,58.581,58.4073,58.4817,34500.0
2012-05-24 14:40:00,70.69,70.69,70.54,70.68,38600.0,58.4735,58.4735,58.3494,58.4652,38600.0
2012-05-24 14:50:00,70.68,70.77,70.62,70.69,27600.0,58.4652,58.5397,58.4156,58.4735,27600.0
2012-05-24 15:00:00,70.68,70.83,70.67,70.71,51700.0,58.4652,58.5893,58.4569,58.49,51700.0
2012-05-24 15:10:00,70.73,70.79,70.66,70.78,68200.0,58.5066,58.5562,58.4487,58.5479,68200.0
2012-05-24 15:20:00,70.79,71.16,70.73,71.08,136300.0,58.5562,58.8623,58.5066,58.7961,136300.0
2012-05-24 15:30:00,71.09,71.23,71.03,71.08,89500.0,58.8043,58.9202,58.7547,58.7961,89500.0
2012-05-24 15:40:00,71.09,71.24,71.03,71.23,146900.0,58.8043,58.9284,58.7547,58.9202,146900.0
2012-05-24 15:50:00,71.22,71.39,71.2,71.39,249100.0,58.9119,59.0525,58.8953,59.0525,249100.0
2012-05-25 09:30:00,71.21,71.39,70.85,71.06,119600.0,58.9036,59.0525,58.6058,58.7795,119600.0
2012-05-25 09:40:00,71.08,71.12,70.78,70.95,61700.0,58.7961,58.8292,58.5479,58.6885,61700.0
2012-05-25 09:50:00,70.98,71.11,70.84,70.94,68200.0,58.7134,58.8209,58.5976,58.6803,68200.0
2012-05-25 10:00:00,70.9,70.97,70.65,70.65,125000.0,58.6472,58.7051,58.4404,58.4404,125000.0
2012-05-25 10:10:00,70.67,70.67,70.52,70.6,68400.0,58.4569,58.4569,58.3329,58.399,68400.0
2012-05-25 10:20:00,70.6,70.71,70.53,70.69,67100.0,58.399,58.49,58.3411,58.4735,67100.0
2012-05-25 10:30:00,70.69,71.02,70.69,70.93,47100.0,58.4735,58.7464,58.4735,58.672,47100.0
2012-05-25 10:40:00,70.92,70.95,70.7,70.74,60600.0,58.6637,58.6885,58.4817,58.5148,60600.0
2012-05-25 10:50:00,70.75,70.75,70.63,70.63,63300.0,58.5231,58.5231,58.4238,58.4238,63300.0
2012-05-25 11:00:00,70.63,70.76,70.63,70.72,82400.0,58.4238,58.5314,58.4238,58.4983,82400.0
2012-05-25 11:10:00,70.71,70.73,70.63,70.69,78100.0,58.49,58.5066,58.4238,58.4735,78100.0
2012-05-25 11:20:00,70.69,70.69,70.54,70.54,159400.0,58.4735,58.4735,58.3494,58.3494,159400.0
2012-05-25 11:30:00,70.54,70.56,70.38,70.42,103800.0,58.3494,58.3659,58.217,58.2501,103800.0
2012-05-25 11:40:00,70.42,70.58,70.36,70.58,261500.0,58.2501,58.3825,58.2005,58.3825,261500.0
2012-05-25 11:50:00,70.57,70.6,70.45,70.48,91300.0,58.3742,58.399,58.275,58.2998,91300.0
2012-05-25 12:00:00,70.5,70.5,70.37,70.38,64900.0,58.3163,58.3163,58.2088,58.217,64900.0
2012-05-25 12:10:00,70.42,70.44,70.38,70.4,203800.0,58.2501,58.2667,58.217,58.2336,203800.0
2012-05-25 12:20:00,70.4,70.42,70.34,70.36,99200.0,58.2336,58.2501,58.184,58.2005,99200.0
2012-05-25 12:30:00,70.36,70.41,70.36,70.39,62600.0,58.2005,58.2419,58.2005,58.2253,62600.0
2012-05-25 12:40:00,70.4,70.41,70.35,70.35,57600.0,58.2336,58.2419,58.1922,58.1922,57600.0
2012-05-25 12:50:00,70.36,70.44,70.35,70.37,50700.0,58.2005,58.2667,58.1922,58.2088,50700.0
2012-05-25 13:00:00,70.37,70.39,70.31,70.34,59100.0,58.2088,58.2253,58.1591,58.184,59100.0
2012-05-25 13:10:00,70.34,70.35,70.29,70.33,54000.0,58.184,58.1922,58.1426,58.1757,54000.0
2012-05-25 13:20:00,70.33,70.4,70.32,70.38,65600.0,58.1757,58.2336,58.1674,58.217,65600.0
2012-05-25 13:30:00,70.37,70.41,70.37,70.39,64600.0,58.2088,58.2419,58.2088,58.2253,64600.0
2012-05-25 13:40:00,70.39,70.46,70.37,70.44,159600.0,58.2253,58.2832,58.2088,58.2667,159600.0
2012-05-25 13:50:00,70.44,70.45,70.38,70.42,238700.0,58.2667,58.275,58.217,58.2501,238700.0
2012-05-25 14:00:00,70.42,70.46,70.38,70.39,69500.0,58.2501,58.2832,58.217,58.2253,69500.0
2012-05-25 14:10:00,70.38,70.41,70.26,70.26,60300.0,58.217,58.2419,58.1178,58.1178,60300.0
2012-05-25 14:20:00,70.26,70.26,70.06,70.18,118100.0,58.1178,58.1178,57.9524,58.0516,118100.0
2012-05-25 14:30:00,70.17,70.24,70.03,70.05,132800.0,58.0433,58.1012,57.9275,57.9441,132800.0
2012-05-25 14:40:00,70.06,70.07,70.0,70.0,117200.0,57.9524,57.9606,57.9027,57.9027,117200.0
2012-05-25 14:50:00,70.01,70.11,69.96,70.05,90100.0,57.911,57.9937,57.8696,57.9441,90100.0
2012-05-25 15:00:00,70.04,70.14,69.99,70.01,157400.0,57.9358,58.0185,57.8944,57.911,157400.0
2012-05-25 15:10:00,70.02,70.02,69.78,69.81,135400.0,57.9193,57.9193,57.7207,57.7456,135400.0
2012-05-25 15:20:00,69.8,69.85,69.66,69.79,153400.0,57.7373,57.7786,57.6215,57.729,153400.0
2012-05-25 15:30:00,69.78,69.94,69.76,69.89,168000.0,57.7207,57.8531,57.7042,57.8117,168000.0
2012-05-25 15:40:00,69.89,69.97,69.82,69.94,272700.0,57.8117,57.8779,57.7538,57.8531,272700.0
2012-05-25 15:50:00,69.94,70.01,69.87,69.99,651800.0,57.8531,57.911,57.7952,57.8944,651800.0
2012-05-29 09:30:00,70.28,70.36,69.76,69.76,291100.0,58.1343,58.2005,57.7042,57.7042,291100.0
2012-05-29 09:40:00,69.76,70.1,69.75,70.03,125800.0,57.7042,57.9854,57.6959,57.9275,125800.0
2012-05-29 09:50:00,70.03,70.12,69.95,69.96,159600.0,57.9275,58.002,57.8614,57.8696,159600.0
2012-05-29 10:00:00,69.98,70.07,69.83,69.97,122900.0,57.8862,57.9606,57.7621,57.8779,122900.0
2012-05-29 10:10:00,70.0,70.27,70.0,70.27,133100.0,57.9027,58.1261,57.9027,58.1261,133100.0
2012-05-29 10:20:00,70.25,70.34,70.23,70.24,97700.0,58.1095,58.184,58.093,58.1012,97700.0
2012-05-29 10:30:00,70.25,70.33,70.21,70.22,119100.0,58.1095,58.1757,58.0764,58.0847,119100.0
2012-05-29 10:40:00,70.23,70.28,70.2,70.23,67700.0,58.093,58.1343,58.0682,58.093,67700.0
2012-05-29 10:50:00,70.25,70.27,70.2,70.26,70600.0,58.1095,58.1261,58.0682,58.1178,70600.0
2012-05-29 11:00:00,70.26,70.27,70.17,70.19,75700.0,58.1178,58.1261,58.0433,58.0599,75700.0
2012-05-29 11:10:00,70.18,70.21,70.15,70.15,66300.0,58.0516,58.0764,58.0268,58.0268,66300.0
2012-05-29 11:20:00,70.17,70.19,70.06,70.15,72500.0,58.0433,58.0599,57.9524,58.0268,72500.0
2012-05-29 11:30:00,70.15,70.16,69.91,69.98,80700.0,58.0268,58.0351,57.8283,57.8862,80700.0
2012-05-29 11:40:00,69.97,70.0,69.78,69.87,72900.0,57.8779,57.9027,57.7207,57.7952,72900.0
2012-05-29 11:50:00,69.88,70.06,69.88,70.04,70000.0,57.8035,57.9524,57.8035,57.9358,70000.0
2012-05-29 12:00:00,70.04,70.06,69.84,69.94,86400.0,57.9358,57.9524,57.7704,57.8531,86400.0
2012-05-29 12:10:00,69.93,69.98,69.79,69.98,70800.0,57.8448,57.8862,57.729,57.8862,70800.0
2012-05-29 12:20:00,69.97,70.02,69.9,70.02,49700.0,57.8779,57.9193,57.82,57.9193,49700.0
2012-05-29 12:30:00,70.02,70.03,69.89,69.98,36600.0,57.9193,57.9275,57.8117,57.8862,36600.0
2012-05-29 12:40:00,69.99,70.05,69.95,69.95,65600.0,57.8944,57.9441,57.8614,57.8614,65600.0
2012-05-29 12:50:00,69.97,70.04,69.94,69.98,51200.0,57.8779,57.9358,57.8531,57.8862,51200.0
2012-05-29 13:00:00,69.99,70.02,69.94,69.98,46200.0,57.8944,57.9193,57.8531,57.8862,46200.0
2012-05-29 13:10:00,70.0,70.06,69.98,70.0,84600.0,57.9027,57.9524,57.8862,57.9027,84600.0
2012-05-29 13:20:00,70.0,70.03,69.92,69.92,46700.0,57.9027,57.9275,57.8365,57.8365,46700.0
2012-05-29 13:30:00,69.94,70.0,69.93,70.0,40900.0,57.8531,57.9027,57.8448,57.9027,40900.0
2012-05-29 13:40:00,70.0,70.03,69.96,69.96,87600.0,57.9027,57.9275,57.8696,57.8696,87600.0
2012-05-29 13:50:00,69.97,70.02,69.94,70.02,64200.0,57.8779,57.9193,57.8531,57.9193,64200.0
2012-05-29 14:00:00,70.02,70.02,69.88,69.94,54100.0,57.9193,57.9193,57.8035,57.8531,54100.0
2012-05-29 14:10:00,69.93,70.05,69.9,70.03,54700.0,57.8448,57.9441,57.82,57.9275,54700.0
2012-05-29 14:20:00,70.02,70.04,69.93,70.01,72400.0,57.9193,57.9358,57.8448,57.911,72400.0
2012-05-29 14:30:00,70.01,70.04,69.96,69.96,43300.0,57.911,57.9358,57.8696,57.8696,43300.0
2012-05-29 14:40:00,69.96,70.02,69.96,70.01,44300.0,57.8696,57.9193,57.8696,57.911,44300.0
2012-05-29 14:50:00,70.01,70.04,69.98,70.02,94300.0,57.911,57.9358,57.8862,57.9193,94300.0
2012-05-29 15:00:00,70.02,70.19,70.01,70.18,79800.0,57.9193,58.0599,57.911,58.0516,79800.0
2012-05-29 15:10:00,70.17,70.22,70.13,70.15,100700.0,58.0433,58.0847,58.0103,58.0268,100700.0
2012-05-29 15:20:00,70.14,70.22,70.12,70.17,70000.0,58.0185,58.0847,58.002,58.0433,70000.0
2012-05-29 15:30:00,70.17,70.26,70.14,70.2,119400.0,58.0433,58.1178,58.0185,58.0682,119400.0
2012-05-29 15:40:00,70.21,70.5,70.19,70.43,210700.0,58.0764,58.3163,58.0599,58.2584,210700.0
2012-05-29 15:50:00,70.43,70.46,70.31,70.39,390000.0,58.2584,58.2832,58.1591,58.2253,390000.0
2012-05-30 09:30:00,69.88,70.09,69.67,69.88,310900.0,57.8035,57.9772,57.6298,57.8035,310900.0
2012-05-30 09:40:00,69.91,69.91,69.7,69.73,235500.0,57.8283,57.8283,57.6546,57.6794,235500.0
2012-05-30 09:50:00,69.72,69.78,69.5,69.58,223800.0,57.6711,57.7207,57.4891,57.5553,223800.0
2012-05-30 10:00:00,69.58,69.62,69.25,69.55,314700.0,57.5553,57.5884,57.2823,57.5305,314700.0
2012-05-30 10:10:00,69.55,69.55,69.38,69.48,94700.0,57.5305,57.5305,57.3899,57.4726,94700.0
2012-05-30 10:20:00,69.46,69.66,69.42,69.62,83400.0,57.456,57.6215,57.423,57.5884,83400.0
2012-05-30 10:30:00,69.61,69.62,69.38,69.38,112400.0,57.5801,57.5884,57.3899,57.3899,112400.0
2012-05-30 10:40:00,69.41,69.45,69.3,69.35,90700.0,57.4147,57.4478,57.3237,57.3651,90700.0
2012-05-30 10:50:00,69.35,69.48,69.35,69.38,31900.0,57.3651,57.4726,57.3651,57.3899,31900.0
2012-05-30 11:00:00,69.38,69.72,69.35,69.72,75000.0,57.3899,57.6711,57.3651,57.6711,75000.0
2012-05-30 11:10:00,69.72,69.84,69.69,69.82,98900.0,57.6711,57.7704,57.6463,57.7538,98900.0
2012-05-30 11:20:00,69.83,69.84,69.65,69.78,55300.0,57.7621,57.7704,57.6132,57.7207,55300.0
2012-05-30 11:30:00,69.77,69.8,69.59,69.65,62200.0,57.7125,57.7373,57.5636,57.6132,62200.0
2012-05-30 11:40:00,69.65,69.72,69.42,69.45,92300.0,57.6132,57.6711,57.423,57.4478,92300.0
2012-05-30 11:50:00,69.46,69.59,69.4,69.58,69200.0,57.456,57.5636,57.4064,57.5553,69200.0
2012-05-30 12:00:00,69.58,69.65,69.41,69.62,60000.0,57.5553,57.6132,57.4147,57.5884,60000.0
2012-05-30 12:10:00,69.62,69.63,69.53,69.6,30700.0,57.5884,57.5967,57.5139,57.5718,30700.0
2012-05-30 12:20:00,69.6,69.62,69.43,69.52,50200.0,57.5718,57.5884,57.4312,57.5057,50200.0
2012-05-30 12:30:00,69.52,69.61,69.51,69.58,80500.0,57.5057,57.5801,57.4974,57.5553,80500.0
2012-05-30 12:40:00,69.58,69.7,69.56,69.7,44300.0,57.5553,57.6546,57.5388,57.6546,44300.0
2012-05-30 12:50:00,69.7,69.75,69.61,69.66,39300.0,57.6546,57.6959,57.5801,57.6215,39300.0
2012-05-30 13:00:00,69.67,69.7,69.55,69.55,58900.0,57.6298,57.6546,57.5305,57.5305,58900.0
2012-05-30 13:10:00,69.56,69.58,69.5,69.55,35000.0,57.5388,57.5553,57.4891,57.5305,35000.0
2012-05-30 13:20:00,69.54,69.56,69.51,69.55,34000.0,57.5222,57.5388,57.4974,57.5305,34000.0
2012-05-30 13:30:00,69.55,69.67,69.54,69.62,72100.0,57.5305,57.6298,57.5222,57.5884,72100.0
2012-05-30 13:40:00,69.62,69.62,69.5,69.58,48800.0,57.5884,57.5884,57.4891,57.5553,48800.0
2012-05-30 13:50:00,69.59,69.6,69.46,69.5,44600.0,57.5636,57.5718,57.456,57.4891,44600.0
2012-05-30 14:00:00,69.5,69.61,69.5,69.56,36800.0,57.4891,57.5801,57.4891,57.5388,36800.0
2012-05-30 14:10:00,69.56,69.58,69.5,69.56,37800.0,57.5388,57.5553,57.4891,57.5388,37800.0
2012-05-30 14:20:00,69.56,69.6,69.38,69.42,51800.0,57.5388,57.5718,57.3899,57.423,51800.0
2012-05-30 14:30:00,69.43,69.51,69.37,69.43,51700.0,57.4312,57.4974,57.3816,57.4312,51700.0
2012-05-30 14:40:00,69.43,69.53,69.41,69.44,39200.0,57.4312,57.5139,57.4147,57.4395,39200.0
2012-05-30 14:50:00,69.45,69.51,69.42,69.45,49400.0,57.4478,57.4974,57.423,57.4478,49400.0
2012-05-30 15:00:00,69.45,69.55,69.38,69.46,80900.0,57.4478,57.5305,57.3899,57.456,80900.0
2012-05-30 15:10:00,69.46,69.47,69.27,69.4,82700.0,57.456,57.4643,57.2989,57.4064,82700.0
2012-05-30 15:20:00,69.37,69.54,69.32,69.48,73500.0,57.3816,57.5222,57.3402,57.4726,73500.0
2012-05-30 15:30:00,69.48,69.48,69.37,69.45,79700.0,57.4726,57.4726,57.3816,57.4478,79700.0
2012-05-30 15:40:00,69.45,69.49,69.38,69.47,133200.0,57.4478,57.4809,57.3899,57.4643,133200.0
2012-05-30 15:50:00,69.47,69.56,69.42,69.44,384000.0,57.4643,57.5388,57.423,57.4395,384000.0
2012-05-31 09:30:00,69.54,70.11,69.44,69.92,153600.0,57.5222,57.9937,57.4395,57.8365,153600.0
2012-05-31 09:40:00,69.92,69.98,69.4,69.43,167500.0,57.8365,57.8862,57.4064,57.4312,167500.0
2012-05-31 09:50:00,69.45,69.5,69.2,69.32,224400.0,57.4478,57.4891,57.241,57.3402,224400.0
2012-05-31 10:00:00,69.31,69.47,69.3,69.4,83300.0,57.332,57.4643,57.3237,57.4064,83300.0
2012-05-31 10:10:00,69.41,69.81,69.38,69.67,150100.0,57.4147,57.7456,57.3899,57.6298,150100.0
2012-05-31 10:20:00,69.67,69.8,69.54,69.7,67600.0,57.6298,57.7373,57.5222,57.6546,67600.0
2012-05-31 10:30:00,69.68,69.73,69.57,69.62,91000.0,57.638,57.6794,57.547,57.5884,91000.0
2012-05-31 10:40:00,69.62,69.62,69.24,69.29,83700.0,57.5884,57.5884,57.2741,57.3154,83700.0
2012-05-31 10:50:00,69.29,69.41,69.17,69.24,119500.0,57.3154,57.4147,57.2162,57.2741,119500.0
2012-05-31 11:00:00,69.24,69.27,69.07,69.22,99700.0,57.2741,57.2989,57.1334,57.2575,99700.0
2012-05-31 11:10:00,69.24,69.32,69.14,69.25,74300.0,57.2741,57.3402,57.1913,57.2823,74300.0
2012-05-31 11:20:00,69.24,69.45,69.24,69.45,71100.0,57.2741,57.4478,57.2741,57.4478,71100.0
2012-05-31 11:30:00,69.44,69.69,69.38,69.56,92800.0,57.4395,57.6463,57.3899,57.5388,92800.0
2012-05-31 11:40:00,69.56,69.56,69.39,69.42,47400.0,57.5388,57.5388,57.3981,57.423,47400.0
2012-05-31 11:50:00,69.42,69.46,69.35,69.43,89600.0,57.423,57.456,57.3651,57.4312,89600.0
2012-05-31 12:00:00,69.43,69.6,69.37,69.6,78200.0,57.4312,57.5718,57.3816,57.5718,78200.0
2012-05-31 12:10:00,69.6,69.73,69.56,69.69,70500.0,57.5718,57.6794,57.5388,57.6463,70500.0
2012-05-31 12:20:00,69.67,69.96,69.66,69.85,91500.0,57.6298,57.8696,57.6215,57.7786,91500.0
2012-05-31 12:30:00,69.86,69.91,69.62,69.64,43500.0,57.7869,57.8283,57.5884,57.6049,43500.0
2012-05-31 12:40:00,69.64,69.71,69.61,69.67,29200.0,57.6049,57.6628,57.5801,57.6298,29200.0
2012-05-31 12:50:00,69.67,69.75,69.6,69.6,50600.0,57.6298,57.6959,57.5718,57.5718,50600.0
2012-05-31 13:00:00,69.6,69.9,69.55,69.82,57200.0,57.5718,57.82,57.5305,57.7538,57200.0
2012-05-31 13:10:00,69.8,69.88,69.75,69.82,46000.0,57.7373,57.8035,57.6959,57.7538,46000.0
2012-05-31 13:20:00,69.79,69.83,69.65,69.72,60800.0,57.729,57.7621,57.6132,57.6711,60800.0
2012-05-31 13:30:00,69.71,69.76,69.55,69.59,50600.0,57.6628,57.7042,57.5305,57.5636,50600.0
2012-05-31 13:40:00,69.57,69.66,69.52,69.55,26800.0,57.547,57.6215,57.5057,57.5305,26800.0
2012-05-31 13:50:00,69.54,69.55,69.45,69.5,41500.0,57.5222,57.5305,57.4478,57.4891,41500.0
2012-05-31 14:00:00,69.5,69.65,69.47,69.63,29900.0,57.4891,57.6132,57.4643,57.5967,29900.0
2012-05-31 14:10:00,69.63,69.71,69.59,69.59,37000.0,57.5967,57.6628,57.5636,57.5636,37000.0
2012-05-31 14:20:00,69.58,69.63,69.48,69.48,113500.0,57.5553,57.5967,57.4726,57.4726,113500.0
2012-05-31 14:30:00,69.48,69.64,69.47,69.6,71000.0,57.4726,57.6049,57.4643,57.5718,71000.0
2012-05-31 14:40:00,69.6,69.7,69.57,69.59,43600.0,57.5718,57.6546,57.547,57.5636,43600.0
2012-05-31 14:50:00,69.61,69.69,69.53,69.64,36500.0,57.5801,57.6463,57.5139,57.6049,36500.0
2012-05-31 15:00:00,69.65,69.65,69.53,69.58,53900.0,57.6132,57.6132,57.5139,57.5553,53900.0
2012-05-31 15:10:00,69.59,69.74,69.59,69.7,93900.0,57.5636,57.6877,57.5636,57.6546,93900.0
2012-05-31 15:20:00,69.7,69.96,69.68,69.91,111400.0,57.6546,57.8696,57.638,57.8283,111400.0
2012-05-31 15:30:00,69.92,70.08,69.85,70.0,96000.0,57.8365,57.9689,57.7786,57.9027,96000.0
2012-05-31 15:40:00,70.0,70.02,69.76,69.8,162700.0,57.9027,57.9193,57.7042,57.7373,162700.0
2012-05-31 15:50:00,69.79,69.81,69.59,69.63,328200.0,57.729,57.7456,57.5636,57.5967,328200.0
2012-06-01 09:30:00,68.67,68.88,67.79,67.99,530500.0,56.8026,56.9763,56.0746,56.2401,530500.0
2012-06-01 09:40:00,68.04,68.13,67.62,67.76,212900.0,56.2814,56.3559,55.934,56.0498,212900.0
2012-06-01 09:50:00,67.76,67.9,67.62,67.86,172100.0,56.0498,56.1656,55.934,56.1326,172100.0
2012-06-01 10:00:00,67.9,68.05,67.78,67.97,213400.0,56.1656,56.2897,56.0664,56.2235,213400.0
2012-06-01 10:10:00,67.99,68.0,67.75,67.81,158800.0,56.2401,56.2484,56.0416,56.0912,158800.0
2012-06-01 10:20:00,67.83,67.83,67.52,67.78,177700.0,56.1077,56.1077,55.8513,56.0664,177700.0
2012-06-01 10:30:00,67.77,67.83,67.63,67.82,88800.0,56.0581,56.1077,55.9423,56.0995,88800.0
2012-06-01 10:40:00,67.81,67.83,67.71,67.8,89200.0,56.0912,56.1077,56.0085,56.0829,89200.0
2012-06-01 10:50:00,67.79,67.82,67.6,67.61,140100.0,56.0746,56.0995,55.9175,55.9258,140100.0
2012-06-01 11:00:00,67.63,67.79,67.53,67.71,98300.0,55.9423,56.0746,55.8596,56.0085,98300.0
2012-06-01 11:10:00,67.73,67.84,67.6,67.78,85500.0,56.025,56.116,55.9175,56.0664,85500.0
2012-06-01 11:20:00,67.81,67.87,67.76,67.77,42400.0,56.0912,56.1408,56.0498,56.0581,42400.0
2012-06-01 11:30:00,67.77,67.83,67.65,67.72,55200.0,56.0581,56.1077,55.9588,56.0167,55200.0
2012-06-01 11:40:00,67.71,67.75,67.6,67.61,57900.0,56.0085,56.0416,55.9175,55.9258,57900.0
2012-06-01 11:50:00,67.61,67.71,67.6,67.65,86300.0,55.9258,56.0085,55.9175,55.9588,86300.0
2012-06-01 12:00:00,67.65,67.66,67.54,67.54,72300.0,55.9588,55.9671,55.8679,55.8679,72300.0
2012-06-01 12:10:00,67.56,67.68,67.53,67.56,62100.0,55.8844,55.9837,55.8596,55.8844,62100.0
2012-06-01 12:20:00,67.59,67.61,67.45,67.54,95500.0,55.9092,55.9258,55.7934,55.8679,95500.0
2012-06-01 12:30:00,67.53,67.59,67.49,67.55,33100.0,55.8596,55.9092,55.8265,55.8761,33100.0
2012-06-01 12:40:00,67.55,67.68,67.54,67.67,46700.0,55.8761,55.9837,55.8679,55.9754,46700.0
2012-06-01 12:50:00,67.64,67.7,67.6,67.63,67100.0,55.9506,56.0002,55.9175,55.9423,67100.0
2012-06-01 13:00:00,67.62,67.64,67.53,67.55,41000.0,55.934,55.9506,55.8596,55.8761,41000.0
2012-06-01 13:10:00,67.56,67.65,67.56,67.59,73100.0,55.8844,55.9588,55.8844,55.9092,73100.0
2012-06-01 13:20:00,67.59,67.62,67.49,67.53,54800.0,55.9092,55.934,55.8265,55.8596,54800.0
2012-06-01 13:30:00,67.52,67.54,67.36,67.36,81300.0,55.8513,55.8679,55.719,55.719,81300.0
2012-06-01 13:40:00,67.35,67.51,67.35,67.45,64600.0,55.7107,55.843,55.7107,55.7934,64600.0
2012-06-01 13:50:00,67.45,67.45,67.31,67.34,84600.0,55.7934,55.7934,55.6776,55.7024,84600.0
2012-06-01 14:00:00,67.36,67.37,67.25,67.27,76500.0,55.719,55.7272,55.628,55.6445,76500.0
2012-06-01 14:10:00,67.27,67.32,67.25,67.32,42900.0,55.6445,55.6859,55.628,55.6859,42900.0
2012-06-01 14:20:00,67.31,67.49,67.3,67.37,147300.0,55.6776,55.8265,55.6693,55.7272,147300.0
2012-06-01 14:30:00,67.37,67.64,67.37,67.63,98900.0,55.7272,55.9506,55.7272,55.9423,98900.0
2012-06-01 14:40:00,67.63,67.66,67.56,67.56,86300.0,55.9423,55.9671,55.8844,55.8844,86300.0
2012-06-01 14:50:00,67.56,67.61,67.37,67.39,89700.0,55.8844,55.9258,55.7272,55.7438,89700.0
2012-06-01 15:00:00,67.39,67.45,67.3,67.45,117900.0,55.7438,55.7934,55.6693,55.7934,117900.0
2012-06-01 15:10:00,67.44,67.49,67.25,67.26,123800.0,55.7851,55.8265,55.628,55.6362,123800.0
2012-06-01 15:20:00,67.27,67.37,67.21,67.27,135100.0,55.6445,55.7272,55.5949,55.6445,135100.0
2012-06-01 15:30:00,67.27,67.37,67.2,67.2,153800.0,55.6445,55.7272,55.5866,55.5866,153800.0
2012-06-01 15:40:00,67.19,67.35,67.14,67.23,242400.0,55.5783,55.7107,55.537,55.6114,242400.0
2012-06-01 15:50:00,67.23,67.34,67.22,67.29,527300.0,55.6114,55.7024,55.6032,55.6611,527300.0
2012-06-04 09:30:00,68.18,68.18,67.4,67.46,271800.0,56.3972,56.3972,55.752,55.8017,271800.0
2012-06-04 09:40:00,67.44,67.54,67.29,67.49,146700.0,55.7851,55.8679,55.6611,55.8265,146700.0
2012-06-04 09:50:00,67.49,67.5,67.34,67.48,61100.0,55.8265,55.8348,55.7024,55.8182,61100.0
2012-06-04 10:00:00,67.48,67.54,67.32,67.45,126000.0,55.8182,55.8679,55.6859,55.7934,126000.0
2012-06-04 10:10:00,67.45,67.71,67.45,67.7,241600.0,55.7934,56.0085,55.7934,56.0002,241600.0
2012-06-04 10:20:00,67.7,67.81,67.54,67.56,116300.0,56.0002,56.0912,55.8679,55.8844,116300.0
2012-06-04 10:30:00,67.54,67.62,67.46,67.47,97100.0,55.8679,55.934,55.8017,55.81,97100.0
2012-06-04 10:40:00,67.49,67.62,67.43,67.56,93500.0,55.8265,55.934,55.7769,55.8844,93500.0
2012-06-04 10:50:00,67.56,67.69,67.56,67.57,70500.0,55.8844,55.9919,55.8844,55.8927,70500.0
2012-06-04 11:00:00,67.58,67.6,67.5,67.54,109800.0,55.9009,55.9175,55.8348,55.8679,109800.0
2012-06-04 11:10:00,67.54,67.58,67.45,67.46,91200.0,55.8679,55.9009,55.7934,55.8017,91200.0
2012-06-04 11:20:00,67.47,67.53,67.41,67.41,94200.0,55.81,55.8596,55.7603,55.7603,94200.0
2012-06-04 11:30:00,67.41,67.5,67.4,67.47,94800.0,55.7603,55.8348,55.752,55.81,94800.0
2012-06-04 11:40:00,67.46,67.5,67.35,67.44,98500.0,55.8017,55.8348,55.7107,55.7851,98500.0
2012-06-04 11:50:00,67.42,67.45,67.35,67.38,96400.0,55.7686,55.7934,55.7107,55.7355,96400.0
2012-06-04 12:00:00,67.36,67.45,67.36,67.38,42400.0,55.719,55.7934,55.719,55.7355,42400.0
2012-06-04 12:10:00,67.37,67.39,67.22,67.24,121000.0,55.7272,55.7438,55.6032,55.6197,121000.0
2012-06-04 12:20:00,67.24,67.26,67.12,67.15,79500.0,55.6197,55.6362,55.5204,55.5453,79500.0
2012-06-04 12:30:00,67.15,67.21,67.11,67.15,84200.0,55.5453,55.5949,55.5122,55.5453,84200.0
2012-06-04 12:40:00,67.16,67.24,67.14,67.21,109400.0,55.5535,55.6197,55.537,55.5949,109400.0
2012-06-04 12:50:00,67.19,67.2,67.12,67.15,95900.0,55.5783,55.5866,55.5204,55.5453,95900.0
2012-06-04 13:00:00,67.17,67.24,67.16,67.23,122800.0,55.5618,55.6197,55.5535,55.6114,122800.0
2012-06-04 13:10:00,67.23,67.29,67.15,67.16,97600.0,55.6114,55.6611,55.5453,55.5535,97600.0
2012-06-04 13:20:00,67.16,67.18,67.06,67.08,124100.0,55.5535,55.5701,55.4708,55.4873,124100.0
2012-06-04 13:30:00,67.08,67.45,67.05,67.39,92900.0,55.4873,55.7934,55.4625,55.7438,92900.0
2012-06-04 13:40:00,67.39,67.41,67.24,67.24,72500.0,55.7438,55.7603,55.6197,55.6197,72500.0
2012-06-04 13:50:00,67.23,67.34,67.15,67.26,100300.0,55.6114,55.7024,55.5453,55.6362,100300.0
2012-06-04 14:00:00,67.26,67.33,67.19,67.25,78600.0,55.6362,55.6941,55.5783,55.628,78600.0
2012-06-04 14:10:00,67.25,67.35,67.14,67.32,146600.0,55.628,55.7107,55.537,55.6859,146600.0
2012-06-04 14:20:00,67.32,67.52,67.31,67.48,129800.0,55.6859,55.8513,55.6776,55.8182,129800.0
2012-06-04 14:30:00,67.47,67.74,67.45,67.62,189200.0,55.81,56.0333,55.7934,55.934,189200.0
2012-06-04 14:40:00,67.6,67.61,67.47,67.52,144700.0,55.9175,55.9258,55.81,55.8513,144700.0
2012-06-04 14:50:00,67.51,67.54,67.42,67.42,126500.0,55.843,55.8679,55.7686,55.7686,126500.0
2012-06-04 15:00:00,67.42,67.47,67.4,67.4,82700.0,55.7686,55.81,55.752,55.752,82700.0
2012-06-04 15:10:00,67.39,67.41,67.26,67.41,101700.0,55.7438,55.7603,55.6362,55.7603,101700.0
2012-06-04 15:20:00,67.4,67.49,67.3,67.47,131000.0,55.752,55.8265,55.6693,55.81,131000.0
2012-06-04 15:30:00,67.45,67.46,67.22,67.35,133900.0,55.7934,55.8017,55.6032,55.7107,133900.0
2012-06-04 15:40:00,67.35,67.51,67.35,67.49,192900.0,55.7107,55.843,55.7107,55.8265,192900.0
2012-06-04 15:50:00,67.48,67.64,67.48,67.48,539400.0,55.8182,55.9506,55.8182,55.8182,539400.0
2012-06-05 09:30:00,67.21,67.38,67.09,67.31,96300.0,55.5949,55.7355,55.4956,55.6776,96300.0
2012-06-05 09:40:00,67.31,67.44,67.21,67.29,68900.0,55.6776,55.7851,55.5949,55.6611,68900.0
2012-06-05 09:50:00,67.3,67.35,67.09,67.23,70800.0,55.6693,55.7107,55.4956,55.6114,70800.0
2012-06-05 10:00:00,67.19,67.35,67.19,67.27,112900.0,55.5783,55.7107,55.5783,55.6445,112900.0
2012-06-05 10:10:00,67.26,67.28,67.07,67.13,77300.0,55.6362,55.6528,55.4791,55.5287,77300.0
2012-06-05 10:20:00,67.13,67.5,67.12,67.37,86900.0,55.5287,55.8348,55.5204,55.7272,86900.0
2012-06-05 10:30:00,67.4,67.41,67.22,67.24,58200.0,55.752,55.7603,55.6032,55.6197,58200.0
2012-06-05 10:40:00,67.24,67.25,66.95,67.01,74000.0,55.6197,55.628,55.3798,55.4294,74000.0
2012-06-05 10:50:00,67.01,67.02,66.82,66.92,64400.0,55.4294,55.4377,55.2723,55.355,64400.0
2012-06-05 11:00:00,66.92,66.99,66.87,66.95,65900.0,55.355,55.4129,55.3136,55.3798,65900.0
2012-06-05 11:10:00,66.95,67.1,66.95,67.1,44200.0,55.3798,55.5039,55.3798,55.5039,44200.0
2012-06-05 11:20:00,67.1,67.19,67.03,67.06,89700.0,55.5039,55.5783,55.446,55.4708,89700.0
2012-06-05 11:30:00,67.06,67.23,67.06,67.23,146300.0,55.4708,55.6114,55.4708,55.6114,146300.0
2012-06-05 11:40:00,67.24,67.3,67.21,67.25,144600.0,55.6197,55.6693,55.5949,55.628,144600.0
2012-06-05 11:50:00,67.26,67.31,67.19,67.23,76500.0,55.6362,55.6776,55.5783,55.6114,76500.0
2012-06-05 12:00:00,67.22,67.38,67.19,67.3,92900.0,55.6032,55.7355,55.5783,55.6693,92900.0
2012-06-05 12:10:00,67.3,67.34,67.24,67.33,60300.0,55.6693,55.7024,55.6197,55.6941,60300.0
2012-06-05 12:20:00,67.33,67.4,67.26,67.34,86200.0,55.6941,55.752,55.6362,55.7024,86200.0
2012-06-05 12:30:00,67.34,67.54,67.32,67.41,143300.0,55.7024,55.8679,55.6859,55.7603,143300.0
2012-06-05 12:40:00,67.41,67.42,67.2,67.2,45900.0,55.7603,55.7686,55.5866,55.5866,45900.0
2012-06-05 12:50:00,67.2,67.28,67.16,67.28,71400.0,55.5866,55.6528,55.5535,55.6528,71400.0
2012-06-05 13:00:00,67.28,67.3,67.19,67.24,30800.0,55.6528,55.6693,55.5783,55.6197,30800.0
2012-06-05 13:10:00,67.23,67.34,67.22,67.25,42900.0,55.6114,55.7024,55.6032,55.628,42900.0
2012-06-05 13:20:00,67.26,67.43,67.25,67.39,43300.0,55.6362,55.7769,55.628,55.7438,43300.0
2012-06-05 13:30:00,67.4,67.45,67.37,67.43,43300.0,55.752,55.7934,55.7272,55.7769,43300.0
2012-06-05 13:40:00,67.43,67.45,67.38,67.42,105000.0,55.7769,55.7934,55.7355,55.7686,105000.0
2012-06-05 13:50:00,67.4,67.51,67.39,67.46,37300.0,55.752,55.843,55.7438,55.8017,37300.0
2012-06-05 14:00:00,67.47,67.52,67.42,67.45,104900.0,55.81,55.8513,55.7686,55.7934,104900.0
2012-06-05 14:10:00,67.46,67.58,67.44,67.53,51500.0,55.8017,55.9009,55.7851,55.8596,51500.0
2012-06-05 14:20:00,67.52,67.62,67.46,67.62,86000.0,55.8513,55.934,55.8017,55.934,86000.0
2012-06-05 14:30:00,67.61,67.64,67.52,67.52,52900.0,55.9258,55.9506,55.8513,55.8513,52900.0
2012-06-05 14:40:00,67.53,67.59,67.47,67.52,141600.0,55.8596,55.9092,55.81,55.8513,141600.0
2012-06-05 14:50:00,67.51,67.56,67.48,67.53,56100.0,55.843,55.8844,55.8182,55.8596,56100.0
2012-06-05 15:00:00,67.53,67.64,67.52,67.54,66600.0,55.8596,55.9506,55.8513,55.8679,66600.0
2012-06-05 15:10:00,67.55,67.68,67.54,67.68,106800.0,55.8761,55.9837,55.8679,55.9837,106800.0
2012-06-05 15:20:00,67.69,67.7,67.6,67.64,94300.0,55.9919,56.0002,55.9175,55.9506,94300.0
2012-06-05 15:30:00,67.64,67.69,67.59,67.62,138400.0,55.9506,55.9919,55.9092,55.934,138400.0
2012-06-05 15:40:00,67.62,67.65,67.53,67.59,153800.0,55.934,55.9588,55.8596,55.9092,153800.0
2012-06-05 15:50:00,67.6,67.7,67.56,67.58,330600.0,55.9175,56.0002,55.8844,55.9009,330600.0
2012-06-06 09:30:00,68.13,68.45,67.96,68.1,170300.0,56.3559,56.6206,56.2153,56.3311,170300.0
2012-06-06 09:40:00,68.1,68.23,68.04,68.14,131000.0,56.3311,56.4386,56.2814,56.3642,131000.0
2012-06-06 09:50:00,68.15,68.3,68.09,68.19,149200.0,56.3724,56.4965,56.3228,56.4055,149200.0
2012-06-06 10:00:00,68.2,68.35,68.15,68.23,146100.0,56.4138,56.5379,56.3724,56.4386,146100.0
2012-06-06 10:10:00,68.23,68.36,68.17,68.21,137500.0,56.4386,56.5461,56.389,56.4221,137500.0
2012-06-06 10:20:00,68.21,68.27,68.17,68.23,77300.0,56.4221,56.4717,56.389,56.4386,77300.0
2012-06-06 10:30:00,68.22,68.37,68.21,68.22,81400.0,56.4303,56.5544,56.4221,56.4303,81400.0
2012-06-06 10:40:00,68.22,68.33,68.2,68.28,89200.0,56.4303,56.5213,56.4138,56.48,89200.0
2012-06-06 10:50:00,68.28,68.3,68.23,68.28,69300.0,56.48,56.4965,56.4386,56.48,69300.0
2012-06-06 11:00:00,68.3,68.33,68.25,68.3,137800.0,56.4965,56.5213,56.4552,56.4965,137800.0
2012-06-06 11:10:00,68.28,68.4,68.27,68.4,192100.0,56.48,56.5792,56.4717,56.5792,192100.0
2012-06-06 11:20:00,68.4,68.45,68.31,68.4,146200.0,56.5792,56.6206,56.5048,56.5792,146200.0
2012-06-06 11:30:00,68.4,68.43,68.32,68.35,66800.0,56.5792,56.604,56.5131,56.5379,66800.0
2012-06-06 11:40:00,68.34,68.41,68.32,68.39,109400.0,56.5296,56.5875,56.5131,56.571,109400.0
2012-06-06 11:50:00,68.38,68.4,68.31,68.39,63300.0,56.5627,56.5792,56.5048,56.571,63300.0
2012-06-06 12:00:00,68.38,68.44,68.34,68.43,107800.0,56.5627,56.6123,56.5296,56.604,107800.0
2012-06-06 12:10:00,68.44,68.47,68.42,68.47,59000.0,56.6123,56.6371,56.5958,56.6371,59000.0
2012-06-06 12:20:00,68.47,68.55,68.47,68.51,92500.0,56.6371,56.7033,56.6371,56.6702,92500.0
2012-06-06 12:30:00,68.51,68.58,68.5,68.52,43900.0,56.6702,56.7281,56.6619,56.6785,43900.0
2012-06-06 12:40:00,68.53,68.7,68.53,68.66,67900.0,56.6868,56.8274,56.6868,56.7943,67900.0
2012-06-06 12:50:00,68.66,68.67,68.58,68.61,40600.0,56.7943,56.8026,56.7281,56.7529,40600.0
2012-06-06 13:00:00,68.6,68.68,68.6,68.65,57700.0,56.7447,56.8108,56.7447,56.786,57700.0
2012-06-06 13:10:00,68.63,68.66,68.59,68.62,46800.0,56.7695,56.7943,56.7364,56.7612,46800.0
2012-06-06 13:20:00,68.63,68.68,68.59,68.66,50400.0,56.7695,56.8108,56.7364,56.7943,50400.0
2012-06-06 13:30:00,68.67,68.73,68.65,68.68,48200.0,56.8026,56.8522,56.786,56.8108,48200.0
2012-06-06 13:40:00,68.69,68.7,68.63,68.65,52300.0,56.8191,56.8274,56.7695,56.786,52300.0
2012-06-06 13:50:00,68.64,68.66,68.6,68.61,42600.0,56.7778,56.7943,56.7447,56.7529,42600.0
2012-06-06 14:00:00,68.6,68.7,68.6,68.62,59300.0,56.7447,56.8274,56.7447,56.7612,59300.0
2012-06-06 14:10:00,68.62,68.65,68.58,68.64,57600.0,56.7612,56.786,56.7281,56.7778,57600.0
2012-06-06 14:20:00,68.64,68.66,68.54,68.62,65300.0,56.7778,56.7943,56.695,56.7612,65300.0
2012-06-06 14:30:00,68.61,68.67,68.57,68.6,62900.0,56.7529,56.8026,56.7199,56.7447,62900.0
2012-06-06 14:40:00,68.61,68.66,68.59,68.65,32500.0,56.7529,56.7943,56.7364,56.786,32500.0
2012-06-06 14:50:00,68.65,68.69,68.6,68.63,99300.0,56.786,56.8191,56.7447,56.7695,99300.0
2012-06-06 15:00:00,68.62,68.69,68.6,68.67,65500.0,56.7612,56.8191,56.7447,56.8026,65500.0
2012-06-06 15:10:00,68.68,68.7,68.54,68.54,48000.0,56.8108,56.8274,56.695,56.695,48000.0
2012-06-06 15:20:00,68.54,68.59,68.51,68.52,73800.0,56.695,56.7364,56.6702,56.6785,73800.0
2012-06-06 15:30:00,68.53,68.6,68.49,68.49,109100.0,56.6868,56.7447,56.6537,56.6537,109100.0
2012-06-06 15:40:00,68.49,68.86,68.48,68.85,165500.0,56.6537,56.9597,56.6454,56.9515,165500.0
2012-06-06 15:50:00,68.84,69.01,68.79,69.0,373600.0,56.9432,57.0838,56.9018,57.0755,373600.0
2012-06-07 09:30:00,69.64,70.18,69.57,70.09,155600.0,57.6049,58.0516,57.547,57.9772,155600.0
2012-06-07 09:40:00,70.1,70.24,69.83,70.23,135600.0,57.9854,58.1012,57.7621,58.093,135600.0
2012-06-07 09:50:00,70.24,70.33,70.11,70.12,104100.0,58.1012,58.1757,57.9937,58.002,104100.0
2012-06-07 10:00:00,70.1,70.16,69.74,69.79,125700.0,57.9854,58.0351,57.6877,57.729,125700.0
2012-06-07 10:10:00,69.79,69.9,69.7,69.73,77500.0,57.729,57.82,57.6546,57.6794,77500.0
2012-06-07 10:20:00,69.72,69.98,69.72,69.92,70400.0,57.6711,57.8862,57.6711,57.8365,70400.0
2012-06-07 10:30:00,69.91,69.94,69.63,69.69,51600.0,57.8283,57.8531,57.5967,57.6463,51600.0
2012-06-07 10:40:00,69.69,69.81,69.5,69.54,106200.0,57.6463,57.7456,57.4891,57.5222,106200.0
2012-06-07 10:50:00,69.55,69.8,69.43,69.79,76000.0,57.5305,57.7373,57.4312,57.729,76000.0
2012-06-07 11:00:00,69.77,69.8,69.69,69.71,77900.0,57.7125,57.7373,57.6463,57.6628,77900.0
2012-06-07 11:10:00,69.69,69.72,69.46,69.46,95800.0,57.6463,57.6711,57.456,57.456,95800.0
2012-06-07 11:20:00,69.47,69.72,69.47,69.62,71800.0,57.4643,57.6711,57.4643,57.5884,71800.0
2012-06-07 11:30:00,69.61,69.83,69.49,69.83,100000.0,57.5801,57.7621,57.4809,57.7621,100000.0
2012-06-07 11:40:00,69.82,69.96,69.82,69.92,91300.0,57.7538,57.8696,57.7538,57.8365,91300.0
2012-06-07 11:50:00,69.91,69.99,69.72,69.73,64100.0,57.8283,57.8944,57.6711,57.6794,64100.0
2012-06-07 12:00:00,69.73,69.74,69.59,69.73,50200.0,57.6794,57.6877,57.5636,57.6794,50200.0
2012-06-07 12:10:00,69.72,69.98,69.68,69.94,73700.0,57.6711,57.8862,57.638,57.8531,73700.0
2012-06-07 12:20:00,69.94,70.0,69.9,69.98,42400.0,57.8531,57.9027,57.82,57.8862,42400.0
2012-06-07 12:30:00,69.99,69.99,69.86,69.94,33500.0,57.8944,57.8944,57.7869,57.8531,33500.0
2012-06-07 12:40:00,69.95,69.99,69.84,69.96,50000.0,57.8614,57.8944,57.7704,57.8696,50000.0
2012-06-07 12:50:00,69.96,70.0,69.9,69.92,34700.0,57.8696,57.9027,57.82,57.8365,34700.0
2012-06-07 13:00:00,69.93,69.99,69.9,69.9,25100.0,57.8448,57.8944,57.82,57.82,25100.0
2012-06-07 13:10:00,69.92,70.12,69.92,70.05,51000.0,57.8365,58.002,57.8365,57.9441,51000.0
2012-06-07 13:20:00,70.05,70.17,70.05,70.1,48100.0,57.9441,58.0433,57.9441,57.9854,48100.0
2012-06-07 13:30:00,70.1,70.15,70.06,70.08,51400.0,57.9854,58.0268,57.9524,57.9689,51400.0
2012-06-07 13:40:00,70.08,70.13,70.04,70.07,58800.0,57.9689,58.0103,57.9358,57.9606,58800.0
2012-06-07 13:50:00,70.06,70.07,69.94,70.0,70300.0,57.9524,57.9606,57.8531,57.9027,70300.0
2012-06-07 14:00:00,70.0,70.07,69.94,70.0,65200.0,57.9027,57.9606,57.8531,57.9027,65200.0
2012-06-07 14:10:00,70.01,70.13,69.96,70.09,52300.0,57.911,58.0103,57.8696,57.9772,52300.0
2012-06-07 14:20:00,70.08,70.15,70.08,70.14,48900.0,57.9689,58.0268,57.9689,58.0185,48900.0
2012-06-07 14:30:00,70.14,70.15,70.06,70.15,69500.0,58.0185,58.0268,57.9524,58.0268,69500.0
2012-06-07 14:40:00,70.15,70.22,70.13,70.22,75000.0,58.0268,58.0847,58.0103,58.0847,75000.0
2012-06-07 14:50:00,70.22,70.32,70.17,70.28,92000.0,58.0847,58.1674,58.0433,58.1343,92000.0
2012-06-07 15:00:00,70.28,70.29,70.13,70.21,103000.0,58.1343,58.1426,58.0103,58.0764,103000.0
2012-06-07 15:10:00,70.21,70.27,70.02,70.08,91300.0,58.0764,58.1261,57.9193,57.9689,91300.0
2012-06-07 15:20:00,70.08,70.15,70.0,70.04,122200.0,57.9689,58.0268,57.9027,57.9358,122200.0
2012-06-07 15:30:00,70.05,70.1,69.9,69.92,136100.0,57.9441,57.9854,57.82,57.8365,136100.0
2012-06-07 15:40:00,69.92,69.99,69.82,69.86,216800.0,57.8365,57.8944,57.7538,57.7869,216800.0
2012-06-07 15:50:00,69.87,69.96,69.75,69.96,531900.0,57.7952,57.8696,57.6959,57.8696,531900.0
2012-06-08 09:30:00,69.66,69.89,69.56,69.57,154200.0,57.6215,57.8117,57.5388,57.547,154200.0
2012-06-08 09:40:00,69.56,69.56,69.27,69.31,321200.0,57.5388,57.5388,57.2989,57.332,321200.0
2012-06-08 09:50:00,69.33,69.58,69.3,69.49,169400.0,57.3485,57.5553,57.3237,57.4809,169400.0
2012-06-08 10:00:00,69.49,69.72,69.45,69.58,109600.0,57.4809,57.6711,57.4478,57.5553,109600.0
2012-06-08 10:10:00,69.58,69.64,69.52,69.57,86500.0,57.5553,57.6049,57.5057,57.547,86500.0
2012-06-08 10:20:00,69.56,69.63,69.5,69.59,114300.0,57.5388,57.5967,57.4891,57.5636,114300.0
2012-06-08 10:30:00,69.59,69.74,69.54,69.69,51200.0,57.5636,57.6877,57.5222,57.6463,51200.0
2012-06-08 10:40:00,69.68,69.87,69.67,69.84,133700.0,57.638,57.7952,57.6298,57.7704,133700.0
2012-06-08 10:50:00,69.82,69.87,69.7,69.81,102700.0,57.7538,57.7952,57.6546,57.7456,102700.0
2012-06-08 11:00:00,69.82,69.84,69.68,69.68,42100.0,57.7538,57.7704,57.638,57.638,42100.0
2012-06-08 11:10:00,69.68,69.7,69.6,69.62,47300.0,57.638,57.6546,57.5718,57.5884,47300.0
2012-06-08 11:20:00,69.64,69.71,69.59,69.62,42900.0,57.6049,57.6628,57.5636,57.5884,42900.0
2012-06-08 11:30:00,69.62,69.76,69.62,69.66,50000.0,57.5884,57.7042,57.5884,57.6215,50000.0
2012-06-08 11:40:00,69.66,69.67,69.6,69.66,104600.0,57.6215,57.6298,57.5718,57.6215,104600.0
2012-06-08 11:50:00,69.65,69.67,69.51,69.52,43800.0,57.6132,57.6298,57.4974,57.5057,43800.0
2012-06-08 12:00:00,69.52,69.64,69.49,69.57,71800.0,57.5057,57.6049,57.4809,57.547,71800.0
2012-06-08 12:10:00,69.57,69.64,69.51,69.64,50500.0,57.547,57.6049,57.4974,57.6049,50500.0
2012-06-08 12:20:00,69.63,69.68,69.57,69.65,54100.0,57.5967,57.638,57.547,57.6132,54100.0
2012-06-08 12:30:00,69.65,69.85,69.64,69.78,131200.0,57.6132,57.7786,57.6049,57.7207,131200.0
2012-06-08 12:40:00,69.78,69.8,69.74,69.76,48900.0,57.7207,57.7373,57.6877,57.7042,48900.0
2012-06-08 12:50:00,69.76,69.77,69.68,69.75,55500.0,57.7042,57.7125,57.638,57.6959,55500.0
2012-06-08 13:00:00,69.74,69.86,69.74,69.86,73300.0,57.6877,57.7869,57.6877,57.7869,73300.0
2012-06-08 13:10:00,69.87,69.92,69.8,69.88,65300.0,57.7952,57.8365,57.7373,57.8035,65300.0
2012-06-08 13:20:00,69.86,69.97,69.8,69.83,47900.0,57.7869,57.8779,57.7373,57.7621,47900.0
2012-06-08 13:30:00,69.81,69.89,69.78,69.81,42200.0,57.7456,57.8117,57.7207,57.7456,42200.0
2012-06-08 13:40:00,69.79,69.85,69.72,69.82,43600.0,57.729,57.7786,57.6711,57.7538,43600.0
2012-06-08 13:50:00,69.84,69.88,69.78,69.81,70300.0,57.7704,57.8035,57.7207,57.7456,70300.0
2012-06-08 14:00:00,69.79,69.8,69.7,69.74,148100.0,57.729,57.7373,57.6546,57.6877,148100.0
2012-06-08 14:10:00,69.74,69.78,69.7,69.71,46700.0,57.6877,57.7207,57.6546,57.6628,46700.0
2012-06-08 14:20:00,69.71,69.81,69.7,69.71,54200.0,57.6628,57.7456,57.6546,57.6628,54200.0
2012-06-08 14:30:00,69.71,69.81,69.68,69.71,123600.0,57.6628,57.7456,57.638,57.6628,123600.0
2012-06-08 14:40:00,69.72,69.75,69.67,69.69,39700.0,57.6711,57.6959,57.6298,57.6463,39700.0
2012-06-08 14:50:00,69.69,69.75,69.63,69.64,90000.0,57.6463,57.6959,57.5967,57.6049,90000.0
2012-06-08 15:00:00,69.65,69.67,69.6,69.66,52100.0,57.6132,57.6298,57.5718,57.6215,52100.0
2012-06-08 15:10:00,69.66,69.77,69.66,69.73,70600.0,57.6215,57.7125,57.6215,57.6794,70600.0
2012-06-08 15:20:00,69.74,69.79,69.65,69.68,49900.0,57.6877,57.729,57.6132,57.638,49900.0
2012-06-08 15:30:00,69.67,69.74,69.62,69.67,88800.0,57.6298,57.6877,57.5884,57.6298,88800.0
2012-06-08 15:40:00,69.68,69.97,69.67,69.91,184000.0,57.638,57.8779,57.6298,57.8283,184000.0
2012-06-08 15:50:00,69.91,69.94,69.81,69.94,317600.0,57.8283,57.8531,57.7456,57.8531,317600.0
2012-06-11 09:30:00,70.61,70.85,70.53,70.77,161400.0,58.4073,58.6058,58.3411,58.5397,161400.0
2012-06-11 09:40:00,70.76,70.76,70.3,70.34,112200.0,58.5314,58.5314,58.1509,58.184,112200.0
2012-06-11 09:50:00,70.36,70.41,70.18,70.21,92500.0,58.2005,58.2419,58.0516,58.0764,92500.0
2012-06-11 10:00:00,70.21,70.36,70.14,70.28,113200.0,58.0764,58.2005,58.0185,58.1343,113200.0
2012-06-11 10:10:00,70.27,70.27,70.05,70.06,90800.0,58.1261,58.1261,57.9441,57.9524,90800.0
2012-06-11 10:20:00,70.05,70.16,69.93,69.98,69500.0,57.9441,58.0351,57.8448,57.8862,69500.0
2012-06-11 10:30:00,69.97,70.05,69.87,69.98,79000.0,57.8779,57.9441,57.7952,57.8862,79000.0
2012-06-11 10:40:00,69.99,70.01,69.84,69.9,48500.0,57.8944,57.911,57.7704,57.82,48500.0
2012-06-11 10:50:00,69.9,70.02,69.8,69.97,118800.0,57.82,57.9193,57.7373,57.8779,118800.0
2012-06-11 11:00:00,69.97,70.06,69.91,70.03,114500.0,57.8779,57.9524,57.8283,57.9275,114500.0
2012-06-11 11:10:00,70.02,70.05,69.93,70.01,70800.0,57.9193,57.9441,57.8448,57.911,70800.0
2012-06-11 11:20:00,69.98,70.06,69.93,70.04,74300.0,57.8862,57.9524,57.8448,57.9358,74300.0
2012-06-11 11:30:00,70.04,70.15,70.02,70.15,78600.0,57.9358,58.0268,57.9193,58.0268,78600.0
2012-06-11 11:40:00,70.15,70.26,70.12,70.25,81100.0,58.0268,58.1178,58.002,58.1095,81100.0
2012-06-11 11:50:00,70.26,70.36,70.16,70.34,91000.0,58.1178,58.2005,58.0351,58.184,91000.0
2012-06-11 12:00:00,70.33,70.37,70.24,70.3,58900.0,58.1757,58.2088,58.1012,58.1509,58900.0
2012-06-11 12:10:00,70.3,70.36,70.22,70.29,43000.0,58.1509,58.2005,58.0847,58.1426,43000.0
2012-06-11 12:20:00,70.3,70.35,70.25,70.26,31900.0,58.1509,58.1922,58.1095,58.1178,31900.0
2012-06-11 12:30:00,70.27,70.37,70.24,70.35,54800.0,58.1261,58.2088,58.1012,58.1922,54800.0
2012-06-11 12:40:00,70.36,70.44,70.32,70.41,51900.0,58.2005,58.2667,58.1674,58.2419,51900.0
2012-06-11 12:50:00,70.4,70.43,70.33,70.42,25900.0,58.2336,58.2584,58.1757,58.2501,25900.0
2012-06-11 13:00:00,70.42,70.49,70.4,70.47,37300.0,58.2501,58.308,58.2336,58.2915,37300.0
2012-06-11 13:10:00,70.46,70.59,70.44,70.55,62500.0,58.2832,58.3908,58.2667,58.3577,62500.0
2012-06-11 13:20:00,70.52,70.56,70.43,70.46,31000.0,58.3329,58.3659,58.2584,58.2832,31000.0
2012-06-11 13:30:00,70.46,70.51,70.39,70.44,48300.0,58.2832,58.3246,58.2253,58.2667,48300.0
2012-06-11 13:40:00,70.44,70.44,70.31,70.31,22300.0,58.2667,58.2667,58.1591,58.1591,22300.0
2012-06-11 13:50:00,70.32,70.38,70.3,70.35,68600.0,58.1674,58.217,58.1509,58.1922,68600.0
2012-06-11 14:00:00,70.35,70.36,70.2,70.28,108400.0,58.1922,58.2005,58.0682,58.1343,108400.0
2012-06-11 14:10:00,70.26,70.33,70.23,70.24,64900.0,58.1178,58.1757,58.093,58.1012,64900.0
2012-06-11 14:20:00,70.24,70.35,70.21,70.31,94100.0,58.1012,58.1922,58.0764,58.1591,94100.0
2012-06-11 14:30:00,70.31,70.42,70.3,70.41,91500.0,58.1591,58.2501,58.1509,58.2419,91500.0
2012-06-11 14:40:00,70.41,70.44,70.38,70.4,53000.0,58.2419,58.2667,58.217,58.2336,53000.0
2012-06-11 14:50:00,70.4,70.5,70.38,70.48,73300.0,58.2336,58.3163,58.217,58.2998,73300.0
2012-06-11 15:00:00,70.47,70.48,70.32,70.32,147200.0,58.2915,58.2998,58.1674,58.1674,147200.0
2012-06-11 15:10:00,70.33,70.35,70.23,70.29,185000.0,58.1757,58.1922,58.093,58.1426,185000.0
2012-06-11 15:20:00,70.28,70.37,70.24,70.34,155700.0,58.1343,58.2088,58.1012,58.184,155700.0
2012-06-11 15:30:00,70.35,70.43,70.23,70.35,122900.0,58.1922,58.2584,58.093,58.1922,122900.0
2012-06-11 15:40:00,70.36,70.42,70.05,70.05,172400.0,58.2005,58.2501,57.9441,57.9441,172400.0
2012-06-11 15:50:00,70.05,70.12,69.91,70.12,866100.0,57.9441,58.002,57.8283,58.002,866100.0
2012-06-12 09:30:00,70.93,71.43,70.74,71.21,331200.0,58.672,59.0856,58.5148,58.9036,331200.0
2012-06-12 09:40:00,71.2,71.7,71.2,71.56,294300.0,58.8953,59.3089,58.8953,59.1931,294300.0
2012-06-12 09:50:00,71.55,71.79,71.52,71.6,204900.0,59.1849,59.3834,59.16,59.2262,204900.0
2012-06-12 10:00:00,71.58,71.81,71.33,71.42,177500.0,59.2097,59.3999,59.0029,59.0773,177500.0
2012-06-12 10:10:00,71.43,71.5,71.24,71.34,176200.0,59.0856,59.1435,58.9284,59.0111,176200.0
2012-06-12 10:20:00,71.32,71.46,71.24,71.34,110100.0,58.9946,59.1104,58.9284,59.0111,110100.0
2012-06-12 10:30:00,71.33,71.38,71.16,71.35,115300.0,59.0029,59.0442,58.8623,59.0194,115300.0
2012-06-12 10:40:00,71.34,71.57,71.34,71.46,133400.0,59.0111,59.2014,59.0111,59.1104,133400.0
2012-06-12 10:50:00,71.47,71.52,71.36,71.49,106800.0,59.1187,59.16,59.0277,59.1352,106800.0
2012-06-12 11:00:00,71.5,71.65,71.41,71.61,119500.0,59.1435,59.2676,59.069,59.2345,119500.0
2012-06-12 11:10:00,71.61,71.81,71.6,71.77,140500.0,59.2345,59.3999,59.2262,59.3668,140500.0
2012-06-12 11:20:00,71.74,72.06,71.74,71.93,176400.0,59.342,59.6067,59.342,59.4992,176400.0
2012-06-12 11:30:00,71.94,72.25,71.93,72.25,313800.0,59.5075,59.7639,59.4992,59.7639,313800.0
2012-06-12 11:40:00,72.24,72.36,72.16,72.16,172500.0,59.7556,59.8549,59.6894,59.6894,172500.0
2012-06-12 11:50:00,72.17,72.2,71.96,71.96,104500.0,59.6977,59.7225,59.524,59.524,104500.0
2012-06-12 12:00:00,71.96,72.08,71.93,71.99,71500.0,59.524,59.6233,59.4992,59.5488,71500.0
2012-06-12 12:10:00,72.0,72.02,71.85,72.0,96100.0,59.5571,59.5736,59.433,59.5571,96100.0
2012-06-12 12:20:00,72.0,72.05,71.92,71.92,57800.0,59.5571,59.5984,59.4909,59.4909,57800.0
2012-06-12 12:30:00,71.92,72.09,71.9,72.03,64800.0,59.4909,59.6315,59.4744,59.5819,64800.0
2012-06-12 12:40:00,72.02,72.08,71.97,71.97,55600.0,59.5736,59.6233,59.5323,59.5323,55600.0
2012-06-12 12:50:00,71.97,72.04,71.96,71.99,56400.0,59.5323,59.5902,59.524,59.5488,56400.0
2012-06-12 13:00:00,71.98,71.98,71.9,71.95,61700.0,59.5405,59.5405,59.4744,59.5157,61700.0
2012-06-12 13:10:00,71.95,72.15,71.94,72.09,60300.0,59.5157,59.6812,59.5075,59.6315,60300.0
2012-06-12 13:20:00,72.09,72.21,72.05,72.05,97000.0,59.6315,59.7308,59.5984,59.5984,97000.0
2012-06-12 13:30:00,72.05,72.17,72.03,72.15,93400.0,59.5984,59.6977,59.5819,59.6812,93400.0
2012-06-12 13:40:00,72.15,72.21,72.09,72.2,119300.0,59.6812,59.7308,59.6315,59.7225,119300.0
2012-06-12 13:50:00,72.21,72.28,72.19,72.27,109200.0,59.7308,59.7887,59.7142,59.7804,109200.0
2012-06-12 14:00:00,72.28,72.36,72.22,72.28,102200.0,59.7887,59.8549,59.7391,59.7887,102200.0
2012-06-12 14:10:00,72.28,72.34,72.22,72.26,107600.0,59.7887,59.8383,59.7391,59.7722,107600.0
2012-06-12 14:20:00,72.26,72.36,72.18,72.21,106500.0,59.7722,59.8549,59.706,59.7308,106500.0
2012-06-12 14:30:00,72.21,72.45,72.21,72.43,148600.0,59.7308,59.9293,59.7308,59.9128,148600.0
2012-06-12 14:40:00,72.42,72.44,72.34,72.42,129600.0,59.9045,59.921,59.8383,59.9045,129600.0
2012-06-12 14:50:00,72.42,72.42,72.27,72.39,98700.0,59.9045,59.9045,59.7804,59.8797,98700.0
2012-06-12 15:00:00,72.38,72.47,72.35,72.47,141200.0,59.8714,59.9459,59.8466,59.9459,141200.0
2012-06-12 15:10:00,72.46,72.5,72.42,72.45,133300.0,59.9376,59.9707,59.9045,59.9293,133300.0
2012-06-12 15:20:00,72.45,72.62,72.41,72.62,209900.0,59.9293,60.0699,59.8962,60.0699,209900.0
2012-06-12 15:30:00,72.61,72.63,72.51,72.58,267300.0,60.0617,60.0782,59.9789,60.0368,267300.0
2012-06-12 15:40:00,72.59,72.82,72.55,72.66,297600.0,60.0451,60.2354,60.012,60.103,297600.0
2012-06-12 15:50:00,72.66,72.74,72.55,72.6,565500.0,60.103,60.1692,60.012,60.0534,565500.0
2012-06-13 09:30:00,72.41,72.48,72.1,72.18,130700.0,59.8962,59.9541,59.6398,59.706,130700.0
2012-06-13 09:40:00,72.15,72.2,71.92,71.95,133100.0,59.6812,59.7225,59.4909,59.5157,133100.0
2012-06-13 09:50:00,71.97,72.03,71.83,71.87,158600.0,59.5323,59.5819,59.4165,59.4496,158600.0
2012-06-13 10:00:00,71.87,72.12,71.85,72.04,132900.0,59.4496,59.6563,59.433,59.5902,132900.0
2012-06-13 10:10:00,72.05,72.34,72.05,72.32,136100.0,59.5984,59.8383,59.5984,59.8218,136100.0
2012-06-13 10:20:00,72.33,72.38,72.22,72.28,71000.0,59.8301,59.8714,59.7391,59.7887,71000.0
2012-06-13 10:30:00,72.29,72.51,72.28,72.48,103000.0,59.797,59.9789,59.7887,59.9541,103000.0
2012-06-13 10:40:00,72.49,72.57,72.39,72.45,115900.0,59.9624,60.0286,59.8797,59.9293,115900.0
2012-06-13 10:50:00,72.46,72.7,72.45,72.62,98300.0,59.9376,60.1361,59.9293,60.0699,98300.0
2012-06-13 11:00:00,72.62,72.62,72.27,72.27,80300.0,60.0699,60.0699,59.7804,59.7804,80300.0
2012-06-13 11:10:00,72.28,72.33,72.22,72.3,106300.0,59.7887,59.8301,59.7391,59.8052,106300.0
2012-06-13 11:20:00,72.3,72.35,72.27,72.31,101600.0,59.8052,59.8466,59.7804,59.8135,101600.0
2012-06-13 11:30:00,72.32,72.49,72.29,72.41,112100.0,59.8218,59.9624,59.797,59.8962,112100.0
2012-06-13 11:40:00,72.41,72.44,72.34,72.38,101600.0,59.8962,59.921,59.8383,59.8714,101600.0
2012-06-13 11:50:00,72.37,72.39,72.22,72.26,71800.0,59.8631,59.8797,59.7391,59.7722,71800.0
2012-06-13 12:00:00,72.25,72.32,72.21,72.27,87400.0,59.7639,59.8218,59.7308,59.7804,87400.0
2012-06-13 12:10:00,72.28,72.44,72.25,72.43,117600.0,59.7887,59.921,59.7639,59.9128,117600.0
2012-06-13 12:20:00,72.44,72.44,72.31,72.31,65500.0,59.921,59.921,59.8135,59.8135,65500.0
2012-06-13 12:30:00,72.33,72.49,72.33,72.49,43200.0,59.8301,59.9624,59.8301,59.9624,43200.0
2012-06-13 12:40:00,72.49,72.61,72.45,72.46,69000.0,59.9624,60.0617,59.9293,59.9376,69000.0
2012-06-13 12:50:00,72.46,72.51,72.39,72.4,53000.0,59.9376,59.9789,59.8797,59.888,53000.0
2012-06-13 13:00:00,72.41,72.47,72.33,72.46,48200.0,59.8962,59.9459,59.8301,59.9376,48200.0
2012-06-13 13:10:00,72.46,72.47,72.38,72.45,60400.0,59.9376,59.9459,59.8714,59.9293,60400.0
2012-06-13 13:20:00,72.45,72.53,72.36,72.49,58000.0,59.9293,59.9955,59.8549,59.9624,58000.0
2012-06-13 13:30:00,72.47,72.56,72.45,72.49,65600.0,59.9459,60.0203,59.9293,59.9624,65600.0
2012-06-13 13:40:00,72.49,72.49,72.26,72.3,66300.0,59.9624,59.9624,59.7722,59.8052,66300.0
2012-06-13 13:50:00,72.3,72.34,72.16,72.21,46800.0,59.8052,59.8383,59.6894,59.7308,46800.0
2012-06-13 14:00:00,72.21,72.33,72.17,72.31,104400.0,59.7308,59.8301,59.6977,59.8135,104400.0
2012-06-13 14:10:00,72.31,72.42,72.26,72.4,96500.0,59.8135,59.9045,59.7722,59.888,96500.0
2012-06-13 14:20:00,72.4,72.44,72.32,72.37,72600.0,59.888,59.921,59.8218,59.8631,72600.0
2012-06-13 14:30:00,72.36,72.44,72.3,72.31,80600.0,59.8549,59.921,59.8052,59.8135,80600.0
2012-06-13 14:40:00,72.32,72.35,72.07,72.14,67400.0,59.8218,59.8466,59.615,59.6729,67400.0
2012-06-13 14:50:00,72.14,72.14,72.04,72.07,74700.0,59.6729,59.6729,59.5902,59.615,74700.0
2012-06-13 15:00:00,72.08,72.14,71.95,72.06,96300.0,59.6233,59.6729,59.5157,59.6067,96300.0
2012-06-13 15:10:00,72.07,72.07,71.83,71.85,145500.0,59.615,59.615,59.4165,59.433,145500.0
2012-06-13 15:20:00,71.85,71.88,71.58,71.59,162500.0,59.433,59.4578,59.2097,59.2179,162500.0
2012-06-13 15:30:00,71.59,71.86,71.58,71.81,213300.0,59.2179,59.4413,59.2097,59.3999,213300.0
2012-06-13 15:40:00,71.81,71.88,71.72,71.73,208300.0,59.3999,59.4578,59.3255,59.3337,208300.0
2012-06-13 15:50:00,71.74,72.1,71.68,72.1,543700.0,59.342,59.6398,59.2924,59.6398,543700.0
2012-06-14 09:30:00,72.01,72.1,71.67,71.81,98200.0,59.5654,59.6398,59.2841,59.3999,98200.0
2012-06-14 09:40:00,71.78,72.1,71.68,72.06,97800.0,59.3751,59.6398,59.2924,59.6067,97800.0
2012-06-14 09:50:00,72.06,72.26,71.87,72.25,74200.0,59.6067,59.7722,59.4496,59.7639,74200.0
2012-06-14 10:00:00,72.22,72.3,72.12,72.2,87800.0,59.7391,59.8052,59.6563,59.7225,87800.0
2012-06-14 10:10:00,72.18,72.26,72.1,72.12,86500.0,59.706,59.7722,59.6398,59.6563,86500.0
2012-06-14 10:20:00,72.12,72.22,72.08,72.2,246400.0,59.6563,59.7391,59.6233,59.7225,246400.0
2012-06-14 10:30:00,72.21,72.23,72.09,72.12,277500.0,59.7308,59.7473,59.6315,59.6563,277500.0
2012-06-14 10:40:00,72.12,72.21,72.12,72.16,93500.0,59.6563,59.7308,59.6563,59.6894,93500.0
2012-06-14 10:50:00,72.16,72.23,72.13,72.15,86600.0,59.6894,59.7473,59.6646,59.6812,86600.0
2012-06-14 11:00:00,72.16,72.2,72.1,72.2,65500.0,59.6894,59.7225,59.6398,59.7225,65500.0
2012-06-14 11:10:00,72.18,72.21,72.09,72.14,327700.0,59.706,59.7308,59.6315,59.6729,327700.0
2012-06-14 11:20:00,72.14,72.19,72.11,72.14,63200.0,59.6729,59.7142,59.6481,59.6729,63200.0
2012-06-14 11:30:00,72.14,72.18,71.98,72.01,102500.0,59.6729,59.706,59.5405,59.5654,102500.0
2012-06-14 11:40:00,72.01,72.04,71.95,71.96,70800.0,59.5654,59.5902,59.5157,59.524,70800.0
2012-06-14 11:50:00,71.96,71.99,71.94,71.98,96700.0,59.524,59.5488,59.5075,59.5405,96700.0
2012-06-14 12:00:00,71.98,72.03,71.98,71.99,91000.0,59.5405,59.5819,59.5405,59.5488,91000.0
2012-06-14 12:10:00,71.99,72.02,71.96,71.99,120400.0,59.5488,59.5736,59.524,59.5488,120400.0
2012-06-14 12:20:00,71.98,72.01,71.91,71.98,96000.0,59.5405,59.5654,59.4826,59.5405,96000.0
2012-06-14 12:30:00,71.98,72.0,71.96,72.0,56000.0,59.5405,59.5571,59.524,59.5571,56000.0
2012-06-14 12:40:00,72.0,72.0,71.95,71.98,97100.0,59.5571,59.5571,59.5157,59.5405,97100.0
2012-06-14 12:50:00,71.98,72.01,71.97,71.98,85100.0,59.5405,59.5654,59.5323,59.5405,85100.0
2012-06-14 13:00:00,71.98,72.02,71.97,72.01,78500.0,59.5405,59.5736,59.5323,59.5654,78500.0
2012-06-14 13:10:00,72.0,72.02,71.97,72.0,64400.0,59.5571,59.5736,59.5323,59.5571,64400.0
2012-06-14 13:20:00,72.0,72.01,71.96,71.98,114900.0,59.5571,59.5654,59.524,59.5405,114900.0
2012-06-14 13:30:00,71.97,71.98,71.91,71.96,100700.0,59.5323,59.5405,59.4826,59.524,100700.0
2012-06-14 13:40:00,71.96,71.96,71.76,71.77,106900.0,59.524,59.524,59.3586,59.3668,106900.0
2012-06-14 13:50:00,71.78,71.78,71.62,71.62,236400.0,59.3751,59.3751,59.2428,59.2428,236400.0
2012-06-14 14:00:00,71.62,71.77,71.6,71.71,76300.0,59.2428,59.3668,59.2262,59.3172,76300.0
2012-06-14 14:10:00,71.72,71.72,71.57,71.59,87600.0,59.3255,59.3255,59.2014,59.2179,87600.0
2012-06-14 14:20:00,71.59,71.6,71.45,71.56,158800.0,59.2179,59.2262,59.1021,59.1931,158800.0
2012-06-14 14:30:00,71.56,71.6,71.51,71.59,140000.0,59.1931,59.2262,59.1518,59.2179,140000.0
2012-06-14 14:40:00,71.59,71.64,71.58,71.64,110200.0,59.2179,59.2593,59.2097,59.2593,110200.0
2012-06-14 14:50:00,71.64,71.64,71.49,71.55,110200.0,59.2593,59.2593,59.1352,59.1849,110200.0
2012-06-14 15:00:00,71.53,72.18,71.53,71.88,274400.0,59.1683,59.706,59.1683,59.4578,274400.0
2012-06-14 15:10:00,71.88,72.04,71.47,71.49,378200.0,59.4578,59.5902,59.1187,59.1352,378200.0
2012-06-14 15:20:00,71.5,71.6,71.39,71.47,174100.0,59.1435,59.2262,59.0525,59.1187,174100.0
2012-06-14 15:30:00,71.45,71.86,71.43,71.83,135500.0,59.1021,59.4413,59.0856,59.4165,135500.0
2012-06-14 15:40:00,71.84,71.95,71.69,71.81,220800.0,59.4247,59.5157,59.3007,59.3999,220800.0
2012-06-14 15:50:00,71.82,71.92,71.68,71.86,320200.0,59.4082,59.4909,59.2924,59.4413,320200.0
2012-06-15 09:30:00,72.22,72.38,71.91,71.97,1465500.0,59.7391,59.8714,59.4826,59.5323,1465500.0
2012-06-15 09:40:00,71.97,72.09,71.73,71.76,88000.0,59.5323,59.6315,59.3337,59.3586,88000.0
2012-06-15 09:50:00,71.78,72.06,71.72,71.82,141400.0,59.3751,59.6067,59.3255,59.4082,141400.0
2012-06-15 10:00:00,71.84,72.03,71.83,71.9,74400.0,59.4247,59.5819,59.4165,59.4744,74400.0
2012-06-15 10:10:00,71.93,72.02,71.84,71.89,71100.0,59.4992,59.5736,59.4247,59.4661,71100.0
2012-06-15 10:20:00,71.87,71.99,71.83,71.99,61300.0,59.4496,59.5488,59.4165,59.5488,61300.0
2012-06-15 10:30:00,71.98,72.11,71.89,72.02,81600.0,59.5405,59.6481,59.4661,59.5736,81600.0
2012-06-15 10:40:00,72.03,72.07,71.95,71.98,70900.0,59.5819,59.615,59.5157,59.5405,70900.0
2012-06-15 10:50:00,71.99,71.99,71.86,71.86,51700.0,59.5488,59.5488,59.4413,59.4413,51700.0
2012-06-15 11:00:00,71.86,71.89,71.59,71.61,134300.0,59.4413,59.4661,59.2179,59.2345,134300.0
2012-06-15 11:10:00,71.62,71.81,71.58,71.78,75400.0,59.2428,59.3999,59.2097,59.3751,75400.0
2012-06-15 11:20:00,71.78,71.81,71.73,71.81,43400.0,59.3751,59.3999,59.3337,59.3999,43400.0
2012-06-15 11:30:00,71.81,71.95,71.79,71.87,74600.0,59.3999,59.5157,59.3834,59.4496,74600.0
2012-06-15 11:40:00,71.87,71.89,71.73,71.73,72700.0,59.4496,59.4661,59.3337,59.3337,72700.0
2012-06-15 11:50:00,71.74,71.74,71.62,71.66,42600.0,59.342,59.342,59.2428,59.2758,42600.0
2012-06-15 12:00:00,71.67,71.83,71.67,71.78,29100.0,59.2841,59.4165,59.2841,59.3751,29100.0
2012-06-15 12:10:00,71.78,71.86,71.78,71.85,18800.0,59.3751,59.4413,59.3751,59.433,18800.0
2012-06-15 12:20:00,71.84,71.88,71.82,71.87,34500.0,59.4247,59.4578,59.4082,59.4496,34500.0
2012-06-15 12:30:00,71.85,71.86,71.78,71.86,27800.0,59.433,59.4413,59.3751,59.4413,27800.0
2012-06-15 12:40:00,71.86,71.92,71.82,71.9,29900.0,59.4413,59.4909,59.4082,59.4744,29900.0
2012-06-15 12:50:00,71.9,71.9,71.83,71.89,15900.0,59.4744,59.4744,59.4165,59.4661,15900.0
2012-06-15 13:00:00,71.9,71.97,71.85,71.95,40500.0,59.4744,59.5323,59.433,59.5157,40500.0
2012-06-15 13:10:00,71.95,72.03,71.94,72.01,21800.0,59.5157,59.5819,59.5075,59.5654,21800.0
2012-06-15 13:20:00,72.0,72.0,71.9,71.92,21200.0,59.5571,59.5571,59.4744,59.4909,21200.0
2012-06-15 13:30:00,71.92,72.05,71.91,71.97,42400.0,59.4909,59.5984,59.4826,59.5323,42400.0
2012-06-15 13:40:00,71.96,72.02,71.89,72.02,29700.0,59.524,59.5736,59.4661,59.5736,29700.0
2012-06-15 13:50:00,72.02,72.03,71.94,71.97,26800.0,59.5736,59.5819,59.5075,59.5323,26800.0
2012-06-15 14:00:00,71.96,72.0,71.9,71.91,39100.0,59.524,59.5571,59.4744,59.4826,39100.0
2012-06-15 14:10:00,71.92,71.92,71.83,71.84,37000.0,59.4909,59.4909,59.4165,59.4247,37000.0
2012-06-15 14:20:00,71.84,71.96,71.83,71.91,48300.0,59.4247,59.524,59.4165,59.4826,48300.0
2012-06-15 14:30:00,71.91,72.0,71.9,71.94,67600.0,59.4826,59.5571,59.4744,59.5075,67600.0
2012-06-15 14:40:00,71.95,71.98,71.84,71.84,44200.0,59.5157,59.5405,59.4247,59.4247,44200.0
2012-06-15 14:50:00,71.87,71.88,71.8,71.84,35800.0,59.4496,59.4578,59.3916,59.4247,35800.0
2012-06-15 15:00:00,71.84,71.93,71.82,71.86,42000.0,59.4247,59.4992,59.4082,59.4413,42000.0
2012-06-15 15:10:00,71.86,71.88,71.83,71.84,69100.0,59.4413,59.4578,59.4165,59.4247,69100.0
2012-06-15 15:20:00,71.84,71.88,71.84,71.86,70900.0,59.4247,59.4578,59.4247,59.4413,70900.0
2012-06-15 15:30:00,71.87,71.88,71.77,71.78,70200.0,59.4496,59.4578,59.3668,59.3751,70200.0
2012-06-15 15:40:00,71.78,71.83,71.63,71.74,207200.0,59.3751,59.4165,59.251,59.342,207200.0
2012-06-15 15:50:00,71.75,71.99,71.72,71.95,351300.0,59.3503,59.5488,59.3255,59.5157,351300.0
2012-06-18 09:30:00,71.69,71.83,71.25,71.63,133900.0,59.3007,59.4165,58.9367,59.251,133900.0
2012-06-18 09:40:00,71.65,71.86,71.6,71.69,85200.0,59.2676,59.4413,59.2262,59.3007,85200.0
2012-06-18 09:50:00,71.7,71.77,71.6,71.7,67300.0,59.3089,59.3668,59.2262,59.3089,67300.0
2012-06-18 10:00:00,71.7,71.75,71.58,71.74,125900.0,59.3089,59.3503,59.2097,59.342,125900.0
2012-06-18 10:10:00,71.73,71.88,71.69,71.87,57300.0,59.3337,59.4578,59.3007,59.4496,57300.0
2012-06-18 10:20:00,71.9,71.95,71.78,71.88,72900.0,59.4744,59.5157,59.3751,59.4578,72900.0
2012-06-18 10:30:00,71.88,72.0,71.83,71.92,46900.0,59.4578,59.5571,59.4165,59.4909,46900.0
2012-06-18 10:40:00,71.94,72.01,71.91,71.97,151200.0,59.5075,59.5654,59.4826,59.5323,151200.0
2012-06-18 10:50:00,71.98,72.01,71.79,71.87,78900.0,59.5405,59.5654,59.3834,59.4496,78900.0
2012-06-18 11:00:00,71.85,71.9,71.6,71.62,117400.0,59.433,59.4744,59.2262,59.2428,117400.0
2012-06-18 11:10:00,71.61,71.71,71.58,71.67,52900.0,59.2345,59.3172,59.2097,59.2841,52900.0
2012-06-18 11:20:00,71.67,71.82,71.61,71.8,47100.0,59.2841,59.4082,59.2345,59.3916,47100.0
2012-06-18 11:30:00,71.79,71.84,71.71,71.73,51700.0,59.3834,59.4247,59.3172,59.3337,51700.0
2012-06-18 11:40:00,71.73,71.94,71.71,71.81,40800.0,59.3337,59.5075,59.3172,59.3999,40800.0
2012-06-18 11:50:00,71.84,71.95,71.74,71.95,51300.0,59.4247,59.5157,59.342,59.5157,51300.0
2012-06-18 12:00:00,71.95,71.99,71.88,71.94,44800.0,59.5157,59.5488,59.4578,59.5075,44800.0
2012-06-18 12:10:00,71.94,71.98,71.9,71.92,41900.0,59.5075,59.5405,59.4744,59.4909,41900.0
2012-06-18 12:20:00,71.92,71.94,71.85,71.85,19900.0,59.4909,59.5075,59.433,59.433,19900.0
2012-06-18 12:30:00,71.87,71.96,71.84,71.87,28300.0,59.4496,59.524,59.4247,59.4496,28300.0
2012-06-18 12:40:00,71.88,71.98,71.87,71.98,37400.0,59.4578,59.5405,59.4496,59.5405,37400.0
2012-06-18 12:50:00,71.99,72.1,71.92,71.95,63200.0,59.5488,59.6398,59.4909,59.5157,63200.0
2012-06-18 13:00:00,71.97,72.05,71.9,72.0,38700.0,59.5323,59.5984,59.4744,59.5571,38700.0
2012-06-18 13:10:00,72.02,72.15,72.01,72.07,43700.0,59.5736,59.6812,59.5654,59.615,43700.0
2012-06-18 13:20:00,72.08,72.22,72.08,72.16,71600.0,59.6233,59.7391,59.6233,59.6894,71600.0
2012-06-18 13:30:00,72.16,72.17,72.05,72.1,107200.0,59.6894,59.6977,59.5984,59.6398,107200.0
2012-06-18 13:40:00,72.1,72.21,72.1,72.12,34400.0,59.6398,59.7308,59.6398,59.6563,34400.0
2012-06-18 13:50:00,72.14,72.25,72.13,72.24,50500.0,59.6729,59.7639,59.6646,59.7556,50500.0
2012-06-18 14:00:00,72.24,72.25,72.16,72.22,50200.0,59.7556,59.7639,59.6894,59.7391,50200.0
2012-06-18 14:10:00,72.22,72.26,72.15,72.22,112100.0,59.7391,59.7722,59.6812,59.7391,112100.0
2012-06-18 14:20:00,72.22,72.34,72.22,72.26,71700.0,59.7391,59.8383,59.7391,59.7722,71700.0
2012-06-18 14:30:00,72.27,72.31,72.21,72.27,48900.0,59.7804,59.8135,59.7308,59.7804,48900.0
2012-06-18 14:40:00,72.28,72.29,72.1,72.11,41900.0,59.7887,59.797,59.6398,59.6481,41900.0
2012-06-18 14:50:00,72.11,72.15,72.03,72.03,72700.0,59.6481,59.6812,59.5819,59.5819,72700.0
2012-06-18 15:00:00,72.03,72.03,71.95,71.96,83600.0,59.5819,59.5819,59.5157,59.524,83600.0
2012-06-18 15:10:00,71.97,71.97,71.71,71.78,107600.0,59.5323,59.5323,59.3172,59.3751,107600.0
2012-06-18 15:20:00,71.78,71.78,71.68,71.76,72500.0,59.3751,59.3751,59.2924,59.3586,72500.0
2012-06-18 15:30:00,71.76,71.84,71.71,71.74,111800.0,59.3586,59.4247,59.3172,59.342,111800.0
2012-06-18 15:40:00,71.75,71.92,71.73,71.86,121500.0,59.3503,59.4909,59.3337,59.4413,121500.0
2012-06-18 15:50:00,71.85,71.93,71.8,71.89,241800.0,59.433,59.4992,59.3916,59.4661,241800.0
2012-06-19 09:30:00,72.36,72.57,72.12,72.13,152100.0,59.8549,60.0286,59.6563,59.6646,152100.0
2012-06-19 09:40:00,72.15,72.29,72.02,72.26,82300.0,59.6812,59.797,59.5736,59.7722,82300.0
2012-06-19 09:50:00,72.31,72.53,72.25,72.49,195300.0,59.8135,59.9955,59.7639,59.9624,195300.0
2012-06-19 10:00:00,72.49,72.66,72.47,72.66,81400.0,59.9624,60.103,59.9459,60.103,81400.0
2012-06-19 10:10:00,72.66,72.93,72.61,72.91,86000.0,60.103,60.3264,60.0617,60.3098,86000.0
2012-06-19 10:20:00,72.9,73.0,72.85,72.94,78300.0,60.3015,60.3843,60.2602,60.3346,78300.0
2012-06-19 10:30:00,72.94,72.99,72.76,72.83,100800.0,60.3346,60.376,60.1857,60.2436,100800.0
2012-06-19 10:40:00,72.84,72.87,72.73,72.78,91700.0,60.2519,60.2767,60.1609,60.2023,91700.0
2012-06-19 10:50:00,72.78,72.79,72.64,72.74,85000.0,60.2023,60.2106,60.0865,60.1692,85000.0
2012-06-19 11:00:00,72.73,72.81,72.69,72.75,62300.0,60.1609,60.2271,60.1278,60.1775,62300.0
2012-06-19 11:10:00,72.76,72.86,72.75,72.76,49900.0,60.1857,60.2685,60.1775,60.1857,49900.0
2012-06-19 11:20:00,72.78,72.85,72.75,72.78,40000.0,60.2023,60.2602,60.1775,60.2023,40000.0
2012-06-19 11:30:00,72.79,72.86,72.77,72.85,80200.0,60.2106,60.2685,60.194,60.2602,80200.0
2012-06-19 11:40:00,72.85,72.97,72.84,72.94,47900.0,60.2602,60.3595,60.2519,60.3346,47900.0
2012-06-19 11:50:00,72.93,73.1,72.93,73.1,75500.0,60.3264,60.467,60.3264,60.467,75500.0
2012-06-19 12:00:00,73.08,73.1,72.98,72.98,28900.0,60.4504,60.467,60.3677,60.3677,28900.0
2012-06-19 12:10:00,72.99,73.0,72.86,72.87,27000.0,60.376,60.3843,60.2685,60.2767,27000.0
2012-06-19 12:20:00,72.88,72.94,72.86,72.88,45600.0,60.285,60.3346,60.2685,60.285,45600.0
2012-06-19 12:30:00,72.89,72.9,72.86,72.89,48800.0,60.2933,60.3015,60.2685,60.2933,48800.0
2012-06-19 12:40:00,72.89,72.95,72.89,72.94,74400.0,60.2933,60.3429,60.2933,60.3346,74400.0
2012-06-19 12:50:00,72.94,72.95,72.83,72.87,59900.0,60.3346,60.3429,60.2436,60.2767,59900.0
2012-06-19 13:00:00,72.88,72.9,72.84,72.87,39600.0,60.285,60.3015,60.2519,60.2767,39600.0
2012-06-19 13:10:00,72.87,72.93,72.85,72.93,59100.0,60.2767,60.3264,60.2602,60.3264,59100.0
2012-06-19 13:20:00,72.93,73.09,72.93,73.09,46600.0,60.3264,60.4587,60.3264,60.4587,46600.0
2012-06-19 13:30:00,73.09,73.22,73.09,73.16,75400.0,60.4587,60.5662,60.4587,60.5166,75400.0
2012-06-19 13:40:00,73.17,73.18,73.02,73.05,48300.0,60.5249,60.5332,60.4008,60.4256,48300.0
2012-06-19 13:50:00,73.04,73.05,72.98,73.04,55700.0,60.4174,60.4256,60.3677,60.4174,55700.0
2012-06-19 14:00:00,73.04,73.05,72.98,72.98,64000.0,60.4174,60.4256,60.3677,60.3677,64000.0
2012-06-19 14:10:00,72.99,73.05,72.99,73.02,50100.0,60.376,60.4256,60.376,60.4008,50100.0
2012-06-19 14:20:00,73.02,73.06,72.98,72.99,51600.0,60.4008,60.4339,60.3677,60.376,51600.0
2012-06-19 14:30:00,73.0,73.02,72.81,72.96,143200.0,60.3843,60.4008,60.2271,60.3512,143200.0
2012-06-19 14:40:00,72.96,73.0,72.82,72.84,107400.0,60.3512,60.3843,60.2354,60.2519,107400.0
2012-06-19 14:50:00,72.85,73.06,72.84,73.05,63800.0,60.2602,60.4339,60.2519,60.4256,63800.0
2012-06-19 15:00:00,73.04,73.06,72.92,73.04,63600.0,60.4174,60.4339,60.3181,60.4174,63600.0
2012-06-19 15:10:00,73.05,73.14,72.99,73.14,65000.0,60.4256,60.5001,60.376,60.5001,65000.0
2012-06-19 15:20:00,73.13,73.17,73.0,73.06,93200.0,60.4918,60.5249,60.3843,60.4339,93200.0
2012-06-19 15:30:00,73.06,73.09,72.93,73.05,142200.0,60.4339,60.4587,60.3264,60.4256,142200.0
2012-06-19 15:40:00,73.05,73.09,72.98,72.98,144000.0,60.4256,60.4587,60.3677,60.3677,144000.0
2012-06-19 15:50:00,72.99,73.02,72.92,72.93,333000.0,60.376,60.4008,60.3181,60.3264,333000.0
2012-06-20 09:30:00,72.63,73.46,72.6,73.43,183700.0,60.0782,60.7648,60.0534,60.74,183700.0
2012-06-20 09:40:00,73.44,73.44,73.0,73.02,119400.0,60.7482,60.7482,60.3843,60.4008,119400.0
2012-06-20 09:50:00,73.05,73.13,72.82,72.86,155100.0,60.4256,60.4918,60.2354,60.2685,155100.0
2012-06-20 10:00:00,72.84,72.97,72.8,72.95,57000.0,60.2519,60.3595,60.2188,60.3429,57000.0
2012-06-20 10:10:00,72.92,73.07,72.88,73.07,124700.0,60.3181,60.4422,60.285,60.4422,124700.0
2012-06-20 10:20:00,73.05,73.17,73.05,73.07,63000.0,60.4256,60.5249,60.4256,60.4422,63000.0
2012-06-20 10:30:00,73.06,73.11,72.8,72.8,84100.0,60.4339,60.4753,60.2188,60.2188,84100.0
2012-06-20 10:40:00,72.81,72.88,72.75,72.77,63300.0,60.2271,60.285,60.1775,60.194,63300.0
2012-06-20 10:50:00,72.77,72.79,72.59,72.61,62700.0,60.194,60.2106,60.0451,60.0617,62700.0
2012-06-20 11:00:00,72.6,72.78,72.6,72.74,45900.0,60.0534,60.2023,60.0534,60.1692,45900.0
2012-06-20 11:10:00,72.74,72.88,72.73,72.87,58000.0,60.1692,60.285,60.1609,60.2767,58000.0
2012-06-20 11:20:00,72.87,72.89,72.73,72.77,34400.0,60.2767,60.2933,60.1609,60.194,34400.0
2012-06-20 11:30:00,72.75,72.87,72.73,72.85,34500.0,60.1775,60.2767,60.1609,60.2602,34500.0
2012-06-20 11:40:00,72.82,72.9,72.8,72.9,32600.0,60.2354,60.3015,60.2188,60.3015,32600.0
2012-06-20 11:50:00,72.89,72.89,72.67,72.67,49200.0,60.2933,60.2933,60.1113,60.1113,49200.0
2012-06-20 12:00:00,72.67,72.76,72.65,72.74,37400.0,60.1113,60.1857,60.0948,60.1692,37400.0
2012-06-20 12:10:00,72.73,72.86,72.73,72.84,36900.0,60.1609,60.2685,60.1609,60.2519,36900.0
2012-06-20 12:20:00,72.82,72.86,72.7,72.73,42000.0,60.2354,60.2685,60.1361,60.1609,42000.0
2012-06-20 12:30:00,72.72,72.83,72.35,72.52,154900.0,60.1527,60.2436,59.8466,59.9872,154900.0
2012-06-20 12:40:00,72.49,72.93,72.45,72.76,46500.0,59.9624,60.3264,59.9293,60.1857,46500.0
2012-06-20 12:50:00,72.76,72.89,72.58,72.85,55600.0,60.1857,60.2933,60.0368,60.2602,55600.0
2012-06-20 13:00:00,72.84,73.3,72.83,73.22,106100.0,60.2519,60.6324,60.2436,60.5662,106100.0
2012-06-20 13:10:00,73.2,73.21,73.06,73.08,61000.0,60.5497,60.558,60.4339,60.4504,61000.0
2012-06-20 13:20:00,73.06,73.27,73.06,73.14,50700.0,60.4339,60.6076,60.4339,60.5001,50700.0
2012-06-20 13:30:00,73.16,73.24,72.98,73.05,62100.0,60.5166,60.5828,60.3677,60.4256,62100.0
2012-06-20 13:40:00,73.04,73.12,73.01,73.1,35200.0,60.4174,60.4835,60.3925,60.467,35200.0
2012-06-20 13:50:00,73.07,73.14,72.96,73.13,41300.0,60.4422,60.5001,60.3512,60.4918,41300.0
2012-06-20 14:00:00,73.13,73.13,72.95,73.03,68800.0,60.4918,60.4918,60.3429,60.4091,68800.0
2012-06-20 14:10:00,73.02,73.14,72.82,72.82,72000.0,60.4008,60.5001,60.2354,60.2354,72000.0
2012-06-20 14:20:00,72.84,72.91,72.72,72.76,72900.0,60.2519,60.3098,60.1527,60.1857,72900.0
2012-06-20 14:30:00,72.77,72.89,72.72,72.81,46600.0,60.194,60.2933,60.1527,60.2271,46600.0
2012-06-20 14:40:00,72.81,72.82,72.52,72.54,68700.0,60.2271,60.2354,59.9872,60.0038,68700.0
2012-06-20 14:50:00,72.59,72.61,72.5,72.56,77200.0,60.0451,60.0617,59.9707,60.0203,77200.0
2012-06-20 15:00:00,72.59,72.59,72.42,72.49,50200.0,60.0451,60.0451,59.9045,59.9624,50200.0
2012-06-20 15:10:00,72.46,72.57,72.37,72.37,48800.0,59.9376,60.0286,59.8631,59.8631,48800.0
2012-06-20 15:20:00,72.4,72.68,72.38,72.64,56500.0,59.888,60.1196,59.8714,60.0865,56500.0
2012-06-20 15:30:00,72.64,72.73,72.6,72.62,74400.0,60.0865,60.1609,60.0534,60.0699,74400.0
2012-06-20 15:40:00,72.63,73.02,72.57,73.02,190700.0,60.0782,60.4008,60.0286,60.4008,190700.0
2012-06-20 15:50:00,73.01,73.02,72.77,73.01,407000.0,60.3925,60.4008,60.194,60.3925,407000.0
2012-06-21 09:30:00,73.33,73.61,72.95,73.6,245500.0,60.6572,60.8888,60.3429,60.8806,245500.0
2012-06-21 09:40:00,73.58,73.58,73.37,73.52,79300.0,60.864,60.864,60.6903,60.8144,79300.0
2012-06-21 09:50:00,73.5,73.62,73.41,73.41,73100.0,60.7979,60.8971,60.7234,60.7234,73100.0
2012-06-21 10:00:00,73.41,73.41,72.88,73.01,114100.0,60.7234,60.7234,60.285,60.3925,114100.0
2012-06-21 10:10:00,73.01,73.2,72.95,73.07,71000.0,60.3925,60.5497,60.3429,60.4422,71000.0
2012-06-21 10:20:00,73.09,73.16,72.96,73.02,61800.0,60.4587,60.5166,60.3512,60.4008,61800.0
2012-06-21 10:30:00,73.02,73.1,72.94,73.05,68000.0,60.4008,60.467,60.3346,60.4256,68000.0
2012-06-21 10:40:00,73.06,73.2,73.02,73.1,42200.0,60.4339,60.5497,60.4008,60.467,42200.0
2012-06-21 10:50:00,73.1,73.16,72.85,72.93,44700.0,60.467,60.5166,60.2602,60.3264,44700.0
2012-06-21 11:00:00,72.93,72.95,72.55,72.55,90300.0,60.3264,60.3429,60.012,60.012,90300.0
2012-06-21 11:10:00,72.54,72.59,72.41,72.53,89600.0,60.0038,60.0451,59.8962,59.9955,89600.0
2012-06-21 11:20:00,72.5,72.62,72.49,72.56,50300.0,59.9707,60.0699,59.9624,60.0203,50300.0
2012-06-21 11:30:00,72.55,72.55,72.41,72.47,69200.0,60.012,60.012,59.8962,59.9459,69200.0
2012-06-21 11:40:00,72.49,72.49,72.35,72.38,58000.0,59.9624,59.9624,59.8466,59.8714,58000.0
2012-06-21 11:50:00,72.38,72.44,72.35,72.4,31200.0,59.8714,59.921,59.8466,59.888,31200.0
2012-06-21 12:00:00,72.39,72.41,72.16,72.19,110100.0,59.8797,59.8962,59.6894,59.7142,110100.0
2012-06-21 12:10:00,72.19,72.23,71.95,72.05,79100.0,59.7142,59.7473,59.5157,59.5984,79100.0
2012-06-21 12:20:00,72.05,72.08,71.76,71.79,84100.0,59.5984,59.6233,59.3586,59.3834,84100.0
2012-06-21 12:30:00,71.79,71.97,71.75,71.85,49300.0,59.3834,59.5323,59.3503,59.433,49300.0
2012-06-21 12:40:00,71.88,71.96,71.8,71.95,53600.0,59.4578,59.524,59.3916,59.5157,53600.0
2012-06-21 12:50:00,71.95,71.96,71.91,71.91,20800.0,59.5157,59.524,59.4826,59.4826,20800.0
2012-06-21 13:00:00,71.92,72.02,71.89,71.97,46500.0,59.4909,59.5736,59.4661,59.5323,46500.0
2012-06-21 13:10:00,71.98,71.98,71.8,71.8,40700.0,59.5405,59.5405,59.3916,59.3916,40700.0
2012-06-21 13:20:00,71.8,71.87,71.77,71.79,61400.0,59.3916,59.4496,59.3668,59.3834,61400.0
2012-06-21 13:30:00,71.77,71.82,71.68,71.71,55500.0,59.3668,59.4082,59.2924,59.3172,55500.0
2012-06-21 13:40:00,71.7,71.74,71.62,71.69,49600.0,59.3089,59.342,59.2428,59.3007,49600.0
2012-06-21 13:50:00,71.68,71.82,71.67,71.74,36600.0,59.2924,59.4082,59.2841,59.342,36600.0
2012-06-21 14:00:00,71.74,71.8,71.62,71.63,53400.0,59.342,59.3916,59.2428,59.251,53400.0
2012-06-21 14:10:00,71.64,71.67,71.58,71.58,55500.0,59.2593,59.2841,59.2097,59.2097,55500.0
2012-06-21 14:20:00,71.58,71.64,71.5,71.61,78200.0,59.2097,59.2593,59.1435,59.2345,78200.0
2012-06-21 14:30:00,71.62,71.65,71.58,71.62,48400.0,59.2428,59.2676,59.2097,59.2428,48400.0
2012-06-21 14:40:00,71.61,71.71,71.58,71.63,68500.0,59.2345,59.3172,59.2097,59.251,68500.0
2012-06-21 14:50:00,71.61,71.65,71.5,71.6,92400.0,59.2345,59.2676,59.1435,59.2262,92400.0
2012-06-21 15:00:00,71.6,71.66,71.52,71.56,55700.0,59.2262,59.2758,59.16,59.1931,55700.0
2012-06-21 15:10:00,71.56,71.57,71.36,71.39,101300.0,59.1931,59.2014,59.0277,59.0525,101300.0
2012-06-21 15:20:00,71.4,71.47,71.28,71.38,109900.0,59.0608,59.1187,58.9615,59.0442,109900.0
2012-06-21 15:30:00,71.37,71.5,71.28,71.41,125000.0,59.036,59.1435,58.9615,59.069,125000.0
2012-06-21 15:40:00,71.4,71.44,71.28,71.32,135000.0,59.0608,59.0939,58.9615,58.9946,135000.0
2012-06-21 15:50:00,71.33,71.4,71.25,71.36,357500.0,59.0029,59.0608,58.9367,59.0277,357500.0
2012-06-22 09:30:00,71.55,71.79,71.22,71.3,148700.0,59.1849,59.3834,58.9119,58.9781,148700.0
2012-06-22 09:40:00,71.33,71.48,71.26,71.37,93900.0,59.0029,59.1269,58.945,59.036,93900.0
2012-06-22 09:50:00,71.4,71.6,71.38,71.55,79400.0,59.0608,59.2262,59.0442,59.1849,79400.0
2012-06-22 10:00:00,71.56,71.69,71.4,71.4,64000.0,59.1931,59.3007,59.0608,59.0608,64000.0
2012-06-22 10:10:00,71.41,71.53,71.35,71.36,54600.0,59.069,59.1683,59.0194,59.0277,54600.0
2012-06-22 10:20:00,71.34,71.34,71.13,71.16,53100.0,59.0111,59.0111,58.8374,58.8623,53100.0
2012-06-22 10:30:00,71.15,71.34,71.07,71.27,45800.0,58.854,59.0111,58.7878,58.9532,45800.0
2012-06-22 10:40:00,71.27,71.35,71.22,71.22,43100.0,58.9532,59.0194,58.9119,58.9119,43100.0
2012-06-22 10:50:00,71.23,71.44,71.23,71.44,51900.0,58.9202,59.0939,58.9202,59.0939,51900.0
2012-06-22 11:00:00,71.44,71.55,71.4,71.52,82800.0,59.0939,59.1849,59.0608,59.16,82800.0
2012-06-22 11:10:00,71.53,71.56,71.31,71.37,35700.0,59.1683,59.1931,58.9863,59.036,35700.0
2012-06-22 11:20:00,71.38,71.43,71.18,71.2,37500.0,59.0442,59.0856,58.8788,58.8953,37500.0
2012-06-22 11:30:00,71.21,71.36,71.21,71.36,28400.0,58.9036,59.0277,58.9036,59.0277,28400.0
2012-06-22 11:40:00,71.37,71.46,71.32,71.33,40600.0,59.036,59.1104,58.9946,59.0029,40600.0
2012-06-22 11:50:00,71.34,71.47,71.33,71.45,73500.0,59.0111,59.1187,59.0029,59.1021,73500.0
2012-06-22 12:00:00,71.45,71.53,71.44,71.52,62300.0,59.1021,59.1683,59.0939,59.16,62300.0
2012-06-22 12:10:00,71.52,71.63,71.51,71.57,62000.0,59.16,59.251,59.1518,59.2014,62000.0
2012-06-22 12:20:00,71.58,71.58,71.42,71.47,36900.0,59.2097,59.2097,59.0773,59.1187,36900.0
2012-06-22 12:30:00,71.47,71.58,71.45,71.52,16500.0,59.1187,59.2097,59.1021,59.16,16500.0
2012-06-22 12:40:00,71.52,71.66,71.51,71.62,27600.0,59.16,59.2758,59.1518,59.2428,27600.0
2012-06-22 12:50:00,71.63,71.66,71.61,71.62,17600.0,59.251,59.2758,59.2345,59.2428,17600.0
2012-06-22 13:00:00,71.63,71.66,71.56,71.59,31700.0,59.251,59.2758,59.1931,59.2179,31700.0
2012-06-22 13:10:00,71.6,71.6,71.51,71.52,26400.0,59.2262,59.2262,59.1518,59.16,26400.0
2012-06-22 13:20:00,71.53,71.57,71.49,71.53,17500.0,59.1683,59.2014,59.1352,59.1683,17500.0
2012-06-22 13:30:00,71.54,71.7,71.54,71.69,25400.0,59.1766,59.3089,59.1766,59.3007,25400.0
2012-06-22 13:40:00,71.69,71.77,71.67,71.73,29600.0,59.3007,59.3668,59.2841,59.3337,29600.0
2012-06-22 13:50:00,71.72,71.73,71.64,71.72,23600.0,59.3255,59.3337,59.2593,59.3255,23600.0
2012-06-22 14:00:00,71.72,71.87,71.72,71.86,57600.0,59.3255,59.4496,59.3255,59.4413,57600.0
2012-06-22 14:10:00,71.86,71.87,71.77,71.83,42000.0,59.4413,59.4496,59.3668,59.4165,42000.0
2012-06-22 14:20:00,71.81,71.9,71.81,71.89,75400.0,59.3999,59.4744,59.3999,59.4661,75400.0
2012-06-22 14:30:00,71.89,71.95,71.84,71.91,57500.0,59.4661,59.5157,59.4247,59.4826,57500.0
2012-06-22 14:40:00,71.91,71.99,71.89,71.93,51500.0,59.4826,59.5488,59.4661,59.4992,51500.0
2012-06-22 14:50:00,71.95,72.08,71.94,72.04,65100.0,59.5157,59.6233,59.5075,59.5902,65100.0
2012-06-22 15:00:00,72.04,72.06,71.94,71.94,47200.0,59.5902,59.6067,59.5075,59.5075,47200.0
2012-06-22 15:10:00,71.94,72.04,71.94,71.95,55900.0,59.5075,59.5902,59.5075,59.5157,55900.0
2012-06-22 15:20:00,71.95,71.96,71.81,71.91,45300.0,59.5157,59.524,59.3999,59.4826,45300.0
2012-06-22 15:30:00,71.91,71.99,71.85,71.98,71800.0,59.4826,59.5488,59.433,59.5405,71800.0
2012-06-22 15:40:00,71.99,72.04,71.95,71.99,117500.0,59.5488,59.5902,59.5157,59.5488,117500.0
2012-06-22 15:50:00,72.0,72.1,71.91,71.92,372100.0,59.5571,59.6398,59.4826,59.4909,372100.0
2012-06-25 09:30:00,71.82,71.9,71.32,71.32,185300.0,59.4082,59.4744,58.9946,58.9946,185300.0
2012-06-25 09:40:00,71.31,71.63,71.19,71.55,119700.0,58.9863,59.251,58.8871,59.1849,119700.0
2012-06-25 09:50:00,71.6,71.82,71.57,71.77,86000.0,59.2262,59.4082,59.2014,59.3668,86000.0
2012-06-25 10:00:00,71.8,71.92,71.72,71.75,109700.0,59.3916,59.4909,59.3255,59.3503,109700.0
2012-06-25 10:10:00,71.76,71.78,71.61,71.67,69700.0,59.3586,59.3751,59.2345,59.2841,69700.0
2012-06-25 10:20:00,71.64,71.67,71.44,71.52,42700.0,59.2593,59.2841,59.0939,59.16,42700.0
2012-06-25 10:30:00,71.53,71.66,71.51,71.62,96400.0,59.1683,59.2758,59.1518,59.2428,96400.0
2012-06-25 10:40:00,71.6,71.8,71.58,71.79,95500.0,59.2262,59.3916,59.2097,59.3834,95500.0
2012-06-25 10:50:00,71.78,71.88,71.71,71.74,67900.0,59.3751,59.4578,59.3172,59.342,67900.0
2012-06-25 11:00:00,71.75,71.75,71.49,71.56,46900.0,59.3503,59.3503,59.1352,59.1931,46900.0
2012-06-25 11:10:00,71.57,71.6,71.48,71.51,51900.0,59.2014,59.2262,59.1269,59.1518,51900.0
2012-06-25 11:20:00,71.48,71.58,71.46,71.53,68700.0,59.1269,59.2097,59.1104,59.1683,68700.0
2012-06-25 11:30:00,71.53,71.58,71.41,71.42,58100.0,59.1683,59.2097,59.069,59.0773,58100.0
2012-06-25 11:40:00,71.41,71.45,71.36,71.39,27400.0,59.069,59.1021,59.0277,59.0525,27400.0
2012-06-25 11:50:00,71.36,71.4,71.25,71.28,47500.0,59.0277,59.0608,58.9367,58.9615,47500.0
2012-06-25 12:00:00,71.26,71.34,71.22,71.31,41900.0,58.945,59.0111,58.9119,58.9863,41900.0
2012-06-25 12:10:00,71.32,71.37,71.25,71.36,28900.0,58.9946,59.036,58.9367,59.0277,28900.0
2012-06-25 12:20:00,71.37,71.37,71.24,71.24,21200.0,59.036,59.036,58.9284,58.9284,21200.0
2012-06-25 12:30:00,71.24,71.26,71.18,71.21,35300.0,58.9284,58.945,58.8788,58.9036,35300.0
2012-06-25 12:40:00,71.23,71.26,71.13,71.13,182000.0,58.9202,58.945,58.8374,58.8374,182000.0
2012-06-25 12:50:00,71.13,71.23,71.13,71.15,55200.0,58.8374,58.9202,58.8374,58.854,55200.0
2012-06-25 13:00:00,71.14,71.18,71.1,71.15,24900.0,58.8457,58.8788,58.8126,58.854,24900.0
2012-06-25 13:10:00,71.16,71.17,71.08,71.11,47200.0,58.8623,58.8705,58.7961,58.8209,47200.0
2012-06-25 13:20:00,71.11,71.2,71.1,71.16,42700.0,58.8209,58.8953,58.8126,58.8623,42700.0
2012-06-25 13:30:00,71.16,71.23,71.13,71.18,74800.0,58.8623,58.9202,58.8374,58.8788,74800.0
2012-06-25 13:40:00,71.18,71.2,71.1,71.13,55000.0,58.8788,58.8953,58.8126,58.8374,55000.0
2012-06-25 13:50:00,71.13,71.2,71.1,71.19,74000.0,58.8374,58.8953,58.8126,58.8871,74000.0
2012-06-25 14:00:00,71.19,71.21,71.09,71.1,69100.0,58.8871,58.9036,58.8043,58.8126,69100.0
2012-06-25 14:10:00,71.11,71.21,71.1,71.19,63700.0,58.8209,58.9036,58.8126,58.8871,63700.0
2012-06-25 14:20:00,71.19,71.21,71.13,71.13,45300.0,58.8871,58.9036,58.8374,58.8374,45300.0
2012-06-25 14:30:00,71.15,71.21,71.09,71.17,43500.0,58.854,58.9036,58.8043,58.8705,43500.0
2012-06-25 14:40:00,71.16,71.17,71.05,71.07,40500.0,58.8623,58.8705,58.7713,58.7878,40500.0
2012-06-25 14:50:00,71.07,71.12,71.06,71.08,37100.0,58.7878,58.8292,58.7795,58.7961,37100.0
2012-06-25 15:00:00,71.07,71.19,71.03,71.15,71400.0,58.7878,58.8871,58.7547,58.854,71400.0
2012-06-25 15:10:00,71.15,71.21,71.13,71.2,97400.0,58.854,58.9036,58.8374,58.8953,97400.0
2012-06-25 15:20:00,71.2,71.23,71.16,71.2,112200.0,58.8953,58.9202,58.8623,58.8953,112200.0
2012-06-25 15:30:00,71.2,71.21,71.15,71.17,127000.0,58.8953,58.9036,58.854,58.8705,127000.0
2012-06-25 15:40:00,71.18,71.25,71.13,71.22,261700.0,58.8788,58.9367,58.8374,58.9119,261700.0
2012-06-25 15:50:00,71.22,71.24,71.06,71.1,439400.0,58.9119,58.9284,58.7795,58.8126,439400.0
2012-06-26 09:30:00,71.34,71.63,71.06,71.34,158200.0,59.0111,59.251,58.7795,59.0111,158200.0
2012-06-26 09:40:00,71.32,71.46,71.27,71.3,104300.0,58.9946,59.1104,58.9532,58.9781,104300.0
2012-06-26 09:50:00,71.29,71.29,71.05,71.09,78900.0,58.9698,58.9698,58.7713,58.8043,78900.0
2012-06-26 10:00:00,71.11,71.17,71.0,71.03,102700.0,58.8209,58.8705,58.7299,58.7547,102700.0
2012-06-26 10:10:00,71.03,71.06,70.72,70.77,87000.0,58.7547,58.7795,58.4983,58.5397,87000.0
2012-06-26 10:20:00,70.77,70.93,70.74,70.8,63400.0,58.5397,58.672,58.5148,58.5645,63400.0
2012-06-26 10:30:00,70.8,70.82,70.58,70.81,89600.0,58.5645,58.581,58.3825,58.5727,89600.0
2012-06-26 10:40:00,70.81,70.9,70.55,70.59,43100.0,58.5727,58.6472,58.3577,58.3908,43100.0
2012-06-26 10:50:00,70.6,70.77,70.5,70.61,47300.0,58.399,58.5397,58.3163,58.4073,47300.0
2012-06-26 11:00:00,70.62,70.83,70.5,70.59,59600.0,58.4156,58.5893,58.3163,58.3908,59600.0
2012-06-26 11:10:00,70.57,70.7,70.48,70.68,59100.0,58.3742,58.4817,58.2998,58.4652,59100.0
2012-06-26 11:20:00,70.7,70.81,70.62,70.74,35100.0,58.4817,58.5727,58.4156,58.5148,35100.0
2012-06-26 11:30:00,70.75,70.93,70.75,70.87,39200.0,58.5231,58.672,58.5231,58.6224,39200.0
2012-06-26 11:40:00,70.88,70.89,70.71,70.85,33700.0,58.6306,58.6389,58.49,58.6058,33700.0
2012-06-26 11:50:00,70.86,70.97,70.85,70.88,36900.0,58.6141,58.7051,58.6058,58.6306,36900.0
2012-06-26 12:00:00,70.89,71.01,70.85,70.95,48400.0,58.6389,58.7382,58.6058,58.6885,48400.0
2012-06-26 12:10:00,70.98,71.06,70.98,71.01,32600.0,58.7134,58.7795,58.7134,58.7382,32600.0
2012-06-26 12:20:00,71.01,71.06,70.97,71.01,18600.0,58.7382,58.7795,58.7051,58.7382,18600.0
2012-06-26 12:30:00,71.02,71.1,70.98,71.01,40900.0,58.7464,58.8126,58.7134,58.7382,40900.0
2012-06-26 12:40:00,71.03,71.17,71.0,71.12,53500.0,58.7547,58.8705,58.7299,58.8292,53500.0
2012-06-26 12:50:00,71.1,71.12,70.98,71.0,38300.0,58.8126,58.8292,58.7134,58.7299,38300.0
2012-06-26 13:00:00,70.99,70.99,70.91,70.99,17300.0,58.7216,58.7216,58.6555,58.7216,17300.0
2012-06-26 13:10:00,70.99,71.04,70.95,70.96,28400.0,58.7216,58.763,58.6885,58.6968,28400.0
2012-06-26 13:20:00,70.97,70.97,70.84,70.84,26600.0,58.7051,58.7051,58.5976,58.5976,26600.0
2012-06-26 13:30:00,70.86,70.88,70.75,70.88,26400.0,58.6141,58.6306,58.5231,58.6306,26400.0
2012-06-26 13:40:00,70.88,70.88,70.71,70.79,44500.0,58.6306,58.6306,58.49,58.5562,44500.0
2012-06-26 13:50:00,70.78,70.85,70.76,70.79,27800.0,58.5479,58.6058,58.5314,58.5562,27800.0
2012-06-26 14:00:00,70.79,70.86,70.77,70.86,37700.0,58.5562,58.6141,58.5397,58.6141,37700.0
2012-06-26 14:10:00,70.86,71.06,70.84,71.05,75900.0,58.6141,58.7795,58.5976,58.7713,75900.0
2012-06-26 14:20:00,71.04,71.12,71.04,71.1,34700.0,58.763,58.8292,58.763,58.8126,34700.0
2012-06-26 14:30:00,71.1,71.13,70.99,71.03,52800.0,58.8126,58.8374,58.7216,58.7547,52800.0
2012-06-26 14:40:00,71.04,71.14,71.03,71.08,26000.0,58.763,58.8457,58.7547,58.7961,26000.0
2012-06-26 14:50:00,71.09,71.09,70.93,71.08,64900.0,58.8043,58.8043,58.672,58.7961,64900.0
2012-06-26 15:00:00,71.08,71.24,71.08,71.18,59100.0,58.7961,58.9284,58.7961,58.8788,59100.0
2012-06-26 15:10:00,71.18,71.29,71.18,71.23,50700.0,58.8788,58.9698,58.8788,58.9202,50700.0
2012-06-26 15:20:00,71.23,71.27,71.08,71.16,63600.0,58.9202,58.9532,58.7961,58.8623,63600.0
2012-06-26 15:30:00,71.16,71.2,71.08,71.1,80500.0,58.8623,58.8953,58.7961,58.8126,80500.0
2012-06-26 15:40:00,71.11,71.18,71.07,71.1,102700.0,58.8209,58.8788,58.7878,58.8126,102700.0
2012-06-26 15:50:00,71.1,71.13,70.93,70.93,173200.0,58.8126,58.8374,58.672,58.672,173200.0
2012-06-27 09:30:00,70.98,71.33,70.95,71.25,140700.0,58.7134,59.0029,58.6885,58.9367,140700.0
2012-06-27 09:40:00,71.25,71.27,70.95,71.09,53000.0,58.9367,58.9532,58.6885,58.8043,53000.0
2012-06-27 09:50:00,71.09,71.31,71.03,71.31,61000.0,58.8043,58.9863,58.7547,58.9863,61000.0
2012-06-27 10:00:00,71.3,71.58,71.2,71.57,98700.0,58.9781,59.2097,58.8953,59.2014,98700.0
2012-06-27 10:10:00,71.57,71.85,71.57,71.84,68100.0,59.2014,59.433,59.2014,59.4247,68100.0
2012-06-27 10:20:00,71.86,71.9,71.74,71.76,50900.0,59.4413,59.4744,59.342,59.3586,50900.0
2012-06-27 10:30:00,71.77,71.85,71.71,71.77,111200.0,59.3668,59.433,59.3172,59.3668,111200.0
2012-06-27 10:40:00,71.77,71.77,71.68,71.73,28500.0,59.3668,59.3668,59.2924,59.3337,28500.0
2012-06-27 10:50:00,71.73,71.76,71.67,71.7,40400.0,59.3337,59.3586,59.2841,59.3089,40400.0
2012-06-27 11:00:00,71.72,71.77,71.72,71.75,32600.0,59.3255,59.3668,59.3255,59.3503,32600.0
2012-06-27 11:10:00,71.75,71.76,71.62,71.71,32900.0,59.3503,59.3586,59.2428,59.3172,32900.0
2012-06-27 11:20:00,71.71,71.71,71.53,71.63,37600.0,59.3172,59.3172,59.1683,59.251,37600.0
2012-06-27 11:30:00,71.64,71.75,71.63,71.65,59300.0,59.2593,59.3503,59.251,59.2676,59300.0
2012-06-27 11:40:00,71.68,71.72,71.6,71.63,55300.0,59.2924,59.3255,59.2262,59.251,55300.0
2012-06-27 11:50:00,71.64,71.65,71.6,71.63,18500.0,59.2593,59.2676,59.2262,59.251,18500.0
2012-06-27 12:00:00,71.63,71.74,71.63,71.67,95000.0,59.251,59.342,59.251,59.2841,95000.0
2012-06-27 12:10:00,71.67,71.67,71.55,71.59,53600.0,59.2841,59.2841,59.1849,59.2179,53600.0
2012-06-27 12:20:00,71.59,71.64,71.5,71.57,36000.0,59.2179,59.2593,59.1435,59.2014,36000.0
2012-06-27 12:30:00,71.59,71.62,71.53,71.57,18100.0,59.2179,59.2428,59.1683,59.2014,18100.0
2012-06-27 12:40:00,71.57,71.66,71.57,71.63,23300.0,59.2014,59.2758,59.2014,59.251,23300.0
2012-06-27 12:50:00,71.62,71.71,71.61,71.69,14200.0,59.2428,59.3172,59.2345,59.3007,14200.0
2012-06-27 13:00:00,71.69,71.8,71.66,71.78,45100.0,59.3007,59.3916,59.2758,59.3751,45100.0
2012-06-27 13:10:00,71.78,71.83,71.74,71.8,31100.0,59.3751,59.4165,59.342,59.3916,31100.0
2012-06-27 13:20:00,71.81,71.82,71.66,71.69,40000.0,59.3999,59.4082,59.2758,59.3007,40000.0
2012-06-27 13:30:00,71.68,71.68,71.62,71.65,38200.0,59.2924,59.2924,59.2428,59.2676,38200.0
2012-06-27 13:40:00,71.65,71.73,71.64,71.68,25800.0,59.2676,59.3337,59.2593,59.2924,25800.0
2012-06-27 13:50:00,71.68,71.7,71.62,71.68,13600.0,59.2924,59.3089,59.2428,59.2924,13600.0
2012-06-27 14:00:00,71.67,71.7,71.62,71.68,47800.0,59.2841,59.3089,59.2428,59.2924,47800.0
2012-06-27 14:10:00,71.68,71.73,71.61,71.67,26100.0,59.2924,59.3337,59.2345,59.2841,26100.0
2012-06-27 14:20:00,71.69,71.75,71.67,71.74,25100.0,59.3007,59.3503,59.2841,59.342,25100.0
2012-06-27 14:30:00,71.73,71.8,71.69,71.76,27800.0,59.3337,59.3916,59.3007,59.3586,27800.0
2012-06-27 14:40:00,71.76,71.84,71.75,71.77,28300.0,59.3586,59.4247,59.3503,59.3668,28300.0
2012-06-27 14:50:00,71.77,71.85,71.73,71.79,39600.0,59.3668,59.433,59.3337,59.3834,39600.0
2012-06-27 15:00:00,71.79,71.87,71.75,71.84,52400.0,59.3834,59.4496,59.3503,59.4247,52400.0
2012-06-27 15:10:00,71.83,71.94,71.82,71.87,49900.0,59.4165,59.5075,59.4082,59.4496,49900.0
2012-06-27 15:20:00,71.88,72.04,71.88,72.0,69800.0,59.4578,59.5902,59.4578,59.5571,69800.0
2012-06-27 15:30:00,71.99,72.01,71.82,71.91,76900.0,59.5488,59.5654,59.4082,59.4826,76900.0
2012-06-27 15:40:00,71.93,72.0,71.85,71.88,115800.0,59.4992,59.5571,59.433,59.4578,115800.0
2012-06-27 15:50:00,71.88,71.97,71.81,71.88,276100.0,59.4578,59.5323,59.3999,59.4578,276100.0
2012-06-28 09:30:00,71.15,71.22,70.82,71.19,145400.0,58.854,58.9119,58.581,58.8871,145400.0
2012-06-28 09:40:00,71.18,71.37,71.06,71.29,86200.0,58.8788,59.036,58.7795,58.9698,86200.0
2012-06-28 09:50:00,71.29,71.4,71.13,71.21,53100.0,58.9698,59.0608,58.8374,58.9036,53100.0
2012-06-28 10:00:00,71.23,71.44,70.77,71.01,94000.0,58.9202,59.0939,58.5397,58.7382,94000.0
2012-06-28 10:10:00,70.99,71.36,70.97,71.33,68600.0,58.7216,59.0277,58.7051,59.0029,68600.0
2012-06-28 10:20:00,71.39,71.44,71.15,71.17,47400.0,59.0525,59.0939,58.854,58.8705,47400.0
2012-06-28 10:30:00,71.17,71.17,70.85,70.91,79300.0,58.8705,58.8705,58.6058,58.6555,79300.0
2012-06-28 10:40:00,70.89,71.03,70.87,70.96,200400.0,58.6389,58.7547,58.6224,58.6968,200400.0
2012-06-28 10:50:00,70.95,70.98,70.83,70.93,38500.0,58.6885,58.7134,58.5893,58.672,38500.0
2012-06-28 11:00:00,70.94,70.95,70.82,70.92,29300.0,58.6803,58.6885,58.581,58.6637,29300.0
2012-06-28 11:10:00,70.89,70.96,70.85,70.89,59200.0,58.6389,58.6968,58.6058,58.6389,59200.0
2012-06-28 11:20:00,70.89,70.94,70.83,70.9,71000.0,58.6389,58.6803,58.5893,58.6472,71000.0
2012-06-28 11:30:00,70.91,70.98,70.9,70.92,51400.0,58.6555,58.7134,58.6472,58.6637,51400.0
2012-06-28 11:40:00,70.93,70.93,70.83,70.85,44800.0,58.672,58.672,58.5893,58.6058,44800.0
2012-06-28 11:50:00,70.86,70.87,70.78,70.87,46300.0,58.6141,58.6224,58.5479,58.6224,46300.0
2012-06-28 12:00:00,70.86,70.92,70.83,70.89,55400.0,58.6141,58.6637,58.5893,58.6389,55400.0
2012-06-28 12:10:00,70.89,70.89,70.73,70.75,29000.0,58.6389,58.6389,58.5066,58.5231,29000.0
2012-06-28 12:20:00,70.73,70.73,70.65,70.68,44500.0,58.5066,58.5066,58.4404,58.4652,44500.0
2012-06-28 12:30:00,70.68,70.72,70.67,70.71,32300.0,58.4652,58.4983,58.4569,58.49,32300.0
2012-06-28 12:40:00,70.7,70.7,70.67,70.69,42500.0,58.4817,58.4817,58.4569,58.4735,42500.0
2012-06-28 12:50:00,70.69,70.79,70.69,70.79,49600.0,58.4735,58.5562,58.4735,58.5562,49600.0
2012-06-28 13:00:00,70.79,70.88,70.73,70.88,40500.0,58.5562,58.6306,58.5066,58.6306,40500.0
2012-06-28 13:10:00,70.86,70.89,70.75,70.79,33800.0,58.6141,58.6389,58.5231,58.5562,33800.0
2012-06-28 13:20:00,70.79,70.9,70.79,70.86,61500.0,58.5562,58.6472,58.5562,58.6141,61500.0
2012-06-28 13:30:00,70.86,70.86,70.76,70.78,24400.0,58.6141,58.6141,58.5314,58.5479,24400.0
2012-06-28 13:40:00,70.8,70.81,70.72,70.73,23000.0,58.5645,58.5727,58.4983,58.5066,23000.0
2012-06-28 13:50:00,70.73,70.86,70.72,70.84,21000.0,58.5066,58.6141,58.4983,58.5976,21000.0
2012-06-28 14:00:00,70.86,70.89,70.71,70.71,25100.0,58.6141,58.6389,58.49,58.49,25100.0
2012-06-28 14:10:00,70.72,70.74,70.64,70.67,55300.0,58.4983,58.5148,58.4321,58.4569,55300.0
2012-06-28 14:20:00,70.67,70.7,70.63,70.68,37000.0,58.4569,58.4817,58.4238,58.4652,37000.0
2012-06-28 14:30:00,70.68,70.79,70.63,70.77,85900.0,58.4652,58.5562,58.4238,58.5397,85900.0
2012-06-28 14:40:00,70.78,70.83,70.75,70.78,58500.0,58.5479,58.5893,58.5231,58.5479,58500.0
2012-06-28 14:50:00,70.78,70.86,70.77,70.81,64900.0,58.5479,58.6141,58.5397,58.5727,64900.0
2012-06-28 15:00:00,70.83,70.96,70.78,70.92,100600.0,58.5893,58.6968,58.5479,58.6637,100600.0
2012-06-28 15:10:00,70.92,70.92,70.8,70.85,63000.0,58.6637,58.6637,58.5645,58.6058,63000.0
2012-06-28 15:20:00,70.84,70.95,70.77,70.84,103200.0,58.5976,58.6885,58.5397,58.5976,103200.0
2012-06-28 15:30:00,70.85,71.63,70.85,71.53,174000.0,58.6058,59.251,58.6058,59.1683,174000.0
2012-06-28 15:40:00,71.54,71.74,71.41,71.61,218900.0,59.1766,59.342,59.069,59.2345,218900.0
2012-06-28 15:50:00,71.62,71.69,71.47,71.58,377800.0,59.2428,59.3007,59.1187,59.2097,377800.0
2012-06-29 09:30:00,73.06,73.59,72.89,73.22,252400.0,60.4339,60.8723,60.2933,60.5662,252400.0
2012-06-29 09:40:00,73.22,73.76,73.13,73.54,177100.0,60.5662,61.0129,60.4918,60.8309,177100.0
2012-06-29 09:50:00,73.55,73.73,73.46,73.65,128900.0,60.8392,60.9881,60.7648,60.9219,128900.0
2012-06-29 10:00:00,73.62,73.74,73.58,73.6,76400.0,60.8971,60.9964,60.864,60.8806,76400.0
2012-06-29 10:10:00,73.62,73.86,73.59,73.84,84500.0,60.8971,61.0956,60.8723,61.0791,84500.0
2012-06-29 10:20:00,73.84,73.95,73.73,73.74,120500.0,61.0791,61.1701,60.9881,60.9964,120500.0
2012-06-29 10:30:00,73.75,73.86,73.67,73.73,75000.0,61.0047,61.0956,60.9385,60.9881,75000.0
2012-06-29 10:40:00,73.7,73.98,73.67,73.92,82800.0,60.9633,61.1949,60.9385,61.1453,82800.0
2012-06-29 10:50:00,73.92,73.95,73.77,73.83,55400.0,61.1453,61.1701,61.0212,61.0708,55400.0
2012-06-29 11:00:00,73.83,73.89,73.72,73.72,62900.0,61.0708,61.1205,60.9798,60.9798,62900.0
2012-06-29 11:10:00,73.73,73.85,73.68,73.83,51300.0,60.9881,61.0874,60.9467,61.0708,51300.0
2012-06-29 11:20:00,73.83,73.84,73.75,73.8,49600.0,61.0708,61.0791,61.0047,61.046,49600.0
2012-06-29 11:30:00,73.8,73.84,73.73,73.79,33900.0,61.046,61.0791,60.9881,61.0377,33900.0
2012-06-29 11:40:00,73.81,73.83,73.71,73.78,110000.0,61.0543,61.0708,60.9716,61.0295,110000.0
2012-06-29 11:50:00,73.79,73.8,73.72,73.75,39800.0,61.0377,61.046,60.9798,61.0047,39800.0
2012-06-29 12:00:00,73.75,73.87,73.74,73.83,33200.0,61.0047,61.1039,60.9964,61.0708,33200.0
2012-06-29 12:10:00,73.81,73.89,73.77,73.83,64300.0,61.0543,61.1205,61.0212,61.0708,64300.0
2012-06-29 12:20:00,73.83,73.95,73.83,73.88,38400.0,61.0708,61.1701,61.0708,61.1122,38400.0
2012-06-29 12:30:00,73.87,73.91,73.83,73.86,26900.0,61.1039,61.137,61.0708,61.0956,26900.0
2012-06-29 12:40:00,73.85,73.92,73.78,73.84,44300.0,61.0874,61.1453,61.0295,61.0791,44300.0
2012-06-29 12:50:00,73.84,73.98,73.83,73.96,33800.0,61.0791,61.1949,61.0708,61.1784,33800.0
2012-06-29 13:00:00,73.94,73.98,73.89,73.89,35300.0,61.1618,61.1949,61.1205,61.1205,35300.0
2012-06-29 13:10:00,73.9,73.98,73.82,73.95,45200.0,61.1287,61.1949,61.0626,61.1701,45200.0
2012-06-29 13:20:00,73.96,74.0,73.94,73.95,57700.0,61.1784,61.2114,61.1618,61.1701,57700.0
2012-06-29 13:30:00,73.93,73.99,73.9,73.96,52700.0,61.1535,61.2032,61.1287,61.1784,52700.0
2012-06-29 13:40:00,73.96,74.01,73.93,73.98,50800.0,61.1784,61.2197,61.1535,61.1949,50800.0
2012-06-29 13:50:00,74.0,74.0,73.95,73.97,33200.0,61.2114,61.2114,61.1701,61.1866,33200.0
2012-06-29 14:00:00,73.97,74.0,73.92,73.93,29000.0,61.1866,61.2114,61.1453,61.1535,29000.0
2012-06-29 14:10:00,73.93,74.14,73.92,74.14,74000.0,61.1535,61.3273,61.1453,61.3273,74000.0
2012-06-29 14:20:00,74.14,74.25,74.08,74.25,118000.0,61.3273,61.4182,61.2776,61.4182,118000.0
2012-06-29 14:30:00,74.25,74.32,74.23,74.32,88900.0,61.4182,61.4761,61.4017,61.4761,88900.0
2012-06-29 14:40:00,74.31,74.37,74.26,74.33,82000.0,61.4679,61.5175,61.4265,61.4844,82000.0
2012-06-29 14:50:00,74.32,74.33,74.16,74.26,102200.0,61.4761,61.4844,61.3438,61.4265,102200.0
2012-06-29 15:00:00,74.25,74.27,74.17,74.27,95800.0,61.4182,61.4348,61.3521,61.4348,95800.0
2012-06-29 15:10:00,74.27,74.29,74.14,74.19,76400.0,61.4348,61.4513,61.3273,61.3686,76400.0
2012-06-29 15:20:00,74.19,74.19,74.07,74.1,95100.0,61.3686,61.3686,61.2694,61.2942,95100.0
2012-06-29 15:30:00,74.11,74.16,74.02,74.1,148100.0,61.3024,61.3438,61.228,61.2942,148100.0
2012-06-29 15:40:00,74.09,74.25,74.07,74.25,230100.0,61.2859,61.4182,61.2694,61.4182,230100.0
2012-06-29 15:50:00,74.24,74.32,74.19,74.3,494200.0,61.41,61.4761,61.3686,61.4596,494200.0
2012-07-02 09:30:00,74.21,74.74,74.0,74.61,206600.0,61.3852,61.8236,61.2114,61.716,206600.0
2012-07-02 09:40:00,74.61,74.68,74.41,74.67,67300.0,61.716,61.7739,61.5506,61.7657,67300.0
2012-07-02 09:50:00,74.69,74.7,74.26,74.26,67400.0,61.7822,61.7905,61.4265,61.4265,67400.0
2012-07-02 10:00:00,74.28,74.28,73.43,73.49,222500.0,61.4431,61.4431,60.74,60.7896,222500.0
2012-07-02 10:10:00,73.48,73.83,73.4,73.83,96700.0,60.7813,61.0708,60.7151,61.0708,96700.0
2012-07-02 10:20:00,73.82,74.03,73.79,73.79,57900.0,61.0626,61.2363,61.0377,61.0377,57900.0
2012-07-02 10:30:00,73.77,73.82,73.58,73.64,100900.0,61.0212,61.0626,60.864,60.9137,100900.0
2012-07-02 10:40:00,73.64,73.79,73.53,73.79,69900.0,60.9137,61.0377,60.8227,61.0377,69900.0
2012-07-02 10:50:00,73.79,73.91,73.54,73.54,55000.0,61.0377,61.137,60.8309,60.8309,55000.0
2012-07-02 11:00:00,73.54,73.77,73.54,73.77,65800.0,60.8309,61.0212,60.8309,61.0212,65800.0
2012-07-02 11:10:00,73.75,73.75,73.5,73.57,58100.0,61.0047,61.0047,60.7979,60.8558,58100.0
2012-07-02 11:20:00,73.56,73.63,73.47,73.47,50800.0,60.8475,60.9054,60.773,60.773,50800.0
2012-07-02 11:30:00,73.47,73.53,73.44,73.46,58100.0,60.773,60.8227,60.7482,60.7648,58100.0
2012-07-02 11:40:00,73.47,73.54,73.43,73.47,36900.0,60.773,60.8309,60.74,60.773,36900.0
2012-07-02 11:50:00,73.47,73.48,73.29,73.31,98000.0,60.773,60.7813,60.6241,60.6407,98000.0
2012-07-02 12:00:00,73.29,73.37,73.11,73.16,114800.0,60.6241,60.6903,60.4753,60.5166,114800.0
2012-07-02 12:10:00,73.17,73.19,73.1,73.12,91100.0,60.5249,60.5414,60.467,60.4835,91100.0
2012-07-02 12:20:00,73.12,73.17,73.1,73.14,77600.0,60.4835,60.5249,60.467,60.5001,77600.0
2012-07-02 12:30:00,73.15,73.18,73.14,73.16,48200.0,60.5083,60.5332,60.5001,60.5166,48200.0
2012-07-02 12:40:00,73.16,73.16,73.05,73.08,83300.0,60.5166,60.5166,60.4256,60.4504,83300.0
2012-07-02 12:50:00,73.08,73.12,73.05,73.05,97100.0,60.4504,60.4835,60.4256,60.4256,97100.0
2012-07-02 13:00:00,73.04,73.06,73.03,73.05,46200.0,60.4174,60.4339,60.4091,60.4256,46200.0
2012-07-02 13:10:00,73.06,73.07,73.04,73.04,47200.0,60.4339,60.4422,60.4174,60.4174,47200.0
2012-07-02 13:20:00,73.03,73.04,73.0,73.01,56100.0,60.4091,60.4174,60.3843,60.3925,56100.0
2012-07-02 13:30:00,73.02,73.04,72.99,73.0,69400.0,60.4008,60.4174,60.376,60.3843,69400.0
2012-07-02 13:40:00,73.01,73.01,72.86,72.87,61100.0,60.3925,60.3925,60.2685,60.2767,61100.0
2012-07-02 13:50:00,72.87,72.88,72.8,72.82,44100.0,60.2767,60.285,60.2188,60.2354,44100.0
2012-07-02 14:00:00,72.82,72.92,72.81,72.88,98700.0,60.2354,60.3181,60.2271,60.285,98700.0
2012-07-02 14:10:00,72.88,72.94,72.83,72.93,70600.0,60.285,60.3346,60.2436,60.3264,70600.0
2012-07-02 14:20:00,72.93,72.97,72.86,72.88,99900.0,60.3264,60.3595,60.2685,60.285,99900.0
2012-07-02 14:30:00,72.88,72.91,72.86,72.89,79700.0,60.285,60.3098,60.2685,60.2933,79700.0
2012-07-02 14:40:00,72.89,72.89,72.77,72.77,68400.0,60.2933,60.2933,60.194,60.194,68400.0
2012-07-02 14:50:00,72.78,72.83,72.75,72.8,62900.0,60.2023,60.2436,60.1775,60.2188,62900.0
2012-07-02 15:00:00,72.79,72.79,72.71,72.71,102000.0,60.2106,60.2106,60.1444,60.1444,102000.0
2012-07-02 15:10:00,72.7,72.7,72.64,72.65,106200.0,60.1361,60.1361,60.0865,60.0948,106200.0
2012-07-02 15:20:00,72.64,72.65,72.45,72.48,169800.0,60.0865,60.0948,59.9293,59.9541,169800.0
2012-07-02 15:30:00,72.49,73.03,72.48,73.02,269000.0,59.9624,60.4091,59.9541,60.4008,269000.0
2012-07-02 15:40:00,73.01,73.33,73.0,73.31,236700.0,60.3925,60.6572,60.3843,60.6407,236700.0
2012-07-02 15:50:00,73.31,73.31,73.11,73.18,321500.0,60.6407,60.6407,60.4753,60.5332,321500.0
2012-07-03 09:30:00,73.08,73.42,73.08,73.35,87300.0,60.4504,60.7317,60.4504,60.6738,87300.0
2012-07-03 09:40:00,73.37,73.61,73.34,73.53,83100.0,60.6903,60.8888,60.6655,60.8227,83100.0
2012-07-03 09:50:00,73.51,73.8,73.37,73.78,70700.0,60.8061,61.046,60.6903,61.0295,70700.0
2012-07-03 10:00:00,73.78,74.08,73.78,73.93,94800.0,61.0295,61.2776,61.0295,61.1535,94800.0
2012-07-03 10:10:00,73.94,73.99,73.76,73.77,58000.0,61.1618,61.2032,61.0129,61.0212,58000.0
2012-07-03 10:20:00,73.78,73.84,73.72,73.73,48000.0,61.0295,61.0791,60.9798,60.9881,48000.0
2012-07-03 10:30:00,73.72,73.87,73.68,73.81,52900.0,60.9798,61.1039,60.9467,61.0543,52900.0
2012-07-03 10:40:00,73.8,73.87,73.75,73.83,37000.0,61.046,61.1039,61.0047,61.0708,37000.0
2012-07-03 10:50:00,73.82,73.85,73.78,73.8,31100.0,61.0626,61.0874,61.0295,61.046,31100.0
2012-07-03 11:00:00,73.81,73.89,73.78,73.86,71600.0,61.0543,61.1205,61.0295,61.0956,71600.0
2012-07-03 11:10:00,73.85,73.9,73.78,73.9,42000.0,61.0874,61.1287,61.0295,61.1287,42000.0
2012-07-03 11:20:00,73.89,74.02,73.89,73.97,59900.0,61.1205,61.228,61.1205,61.1866,59900.0
2012-07-03 11:30:00,73.97,74.0,73.92,73.96,80200.0,61.1866,61.2114,61.1453,61.1784,80200.0
2012-07-03 11:40:00,73.95,74.06,73.94,74.04,71900.0,61.1701,61.2611,61.1618,61.2445,71900.0
2012-07-03 11:50:00,74.04,74.11,74.04,74.07,59300.0,61.2445,61.3024,61.2445,61.2694,59300.0
2012-07-03 12:00:00,74.08,74.1,74.0,74.0,33800.0,61.2776,61.2942,61.2114,61.2114,33800.0
2012-07-03 12:10:00,74.0,74.11,73.99,74.11,89100.0,61.2114,61.3024,61.2032,61.3024,89100.0
2012-07-03 12:20:00,74.11,74.15,74.06,74.07,78400.0,61.3024,61.3355,61.2611,61.2694,78400.0
2012-07-03 12:30:00,74.06,74.08,73.96,74.06,106400.0,61.2611,61.2776,61.1784,61.2611,106400.0
2012-07-03 12:40:00,74.08,74.08,73.99,74.0,96900.0,61.2776,61.2776,61.2032,61.2114,96900.0
2012-07-03 12:50:00,74.01,74.26,74.0,74.22,264800.0,61.2197,61.4265,61.2114,61.3934,264800.0
2012-07-05 09:30:00,74.38,74.44,74.0,74.23,99100.0,61.5258,61.5754,61.2114,61.4017,99100.0
2012-07-05 09:40:00,74.23,74.47,74.06,74.07,90300.0,61.4017,61.6002,61.2611,61.2694,90300.0
2012-07-05 09:50:00,74.05,74.06,73.88,73.98,56300.0,61.2528,61.2611,61.1122,61.1949,56300.0
2012-07-05 10:00:00,73.95,74.07,73.85,74.0,76900.0,61.1701,61.2694,61.0874,61.2114,76900.0
2012-07-05 10:10:00,74.03,74.15,74.0,74.15,53400.0,61.2363,61.3355,61.2114,61.3355,53400.0
2012-07-05 10:20:00,74.14,74.24,74.11,74.11,34800.0,61.3273,61.41,61.3024,61.3024,34800.0
2012-07-05 10:30:00,74.12,74.25,74.11,74.21,42800.0,61.3107,61.4182,61.3024,61.3852,42800.0
2012-07-05 10:40:00,74.21,74.28,74.16,74.24,35800.0,61.3852,61.4431,61.3438,61.41,35800.0
2012-07-05 10:50:00,74.24,74.38,74.23,74.38,33700.0,61.41,61.5258,61.4017,61.5258,33700.0
2012-07-05 11:00:00,74.38,74.57,74.38,74.55,142700.0,61.5258,61.6829,61.5258,61.6664,142700.0
2012-07-05 11:10:00,74.54,74.58,74.46,74.49,109400.0,61.6581,61.6912,61.592,61.6168,109400.0
2012-07-05 11:20:00,74.49,74.5,74.37,74.49,62300.0,61.6168,61.625,61.5175,61.6168,62300.0
2012-07-05 11:30:00,74.49,74.56,74.42,74.44,70100.0,61.6168,61.6747,61.5589,61.5754,70100.0
2012-07-05 11:40:00,74.44,74.55,74.42,74.47,59900.0,61.5754,61.6664,61.5589,61.6002,59900.0
2012-07-05 11:50:00,74.47,74.51,74.41,74.47,55400.0,61.6002,61.6333,61.5506,61.6002,55400.0
2012-07-05 12:00:00,74.47,74.51,74.4,74.41,43600.0,61.6002,61.6333,61.5423,61.5506,43600.0
2012-07-05 12:10:00,74.41,74.58,74.4,74.53,34100.0,61.5506,61.6912,61.5423,61.6499,34100.0
2012-07-05 12:20:00,74.54,74.55,74.43,74.47,28500.0,61.6581,61.6664,61.5671,61.6002,28500.0
2012-07-05 12:30:00,74.47,74.47,74.39,74.42,28300.0,61.6002,61.6002,61.534,61.5589,28300.0
2012-07-05 12:40:00,74.41,74.43,74.38,74.41,33600.0,61.5506,61.5671,61.5258,61.5506,33600.0
2012-07-05 12:50:00,74.41,74.5,74.41,74.5,30000.0,61.5506,61.625,61.5506,61.625,30000.0
2012-07-05 13:00:00,74.5,74.52,74.47,74.51,20400.0,61.625,61.6416,61.6002,61.6333,20400.0
2012-07-05 13:10:00,74.51,74.52,74.45,74.49,22000.0,61.6333,61.6416,61.5837,61.6168,22000.0
2012-07-05 13:20:00,74.51,74.55,74.49,74.55,93900.0,61.6333,61.6664,61.6168,61.6664,93900.0
2012-07-05 13:30:00,74.55,74.59,74.5,74.56,34400.0,61.6664,61.6995,61.625,61.6747,34400.0
2012-07-05 13:40:00,74.56,74.72,74.52,74.7,45500.0,61.6747,61.807,61.6416,61.7905,45500.0
2012-07-05 13:50:00,74.7,74.74,74.69,74.73,25600.0,61.7905,61.8236,61.7822,61.8153,25600.0
2012-07-05 14:00:00,74.73,74.74,74.59,74.59,38200.0,61.8153,61.8236,61.6995,61.6995,38200.0
2012-07-05 14:10:00,74.6,74.65,74.57,74.64,29700.0,61.7078,61.7491,61.6829,61.7408,29700.0
2012-07-05 14:20:00,74.64,74.69,74.64,74.68,59900.0,61.7408,61.7822,61.7408,61.7739,59900.0
2012-07-05 14:30:00,74.68,74.69,74.59,74.62,20500.0,61.7739,61.7822,61.6995,61.7243,20500.0
2012-07-05 14:40:00,74.62,74.69,74.62,74.67,45900.0,61.7243,61.7822,61.7243,61.7657,45900.0
2012-07-05 14:50:00,74.67,74.69,74.59,74.59,50300.0,61.7657,61.7822,61.6995,61.6995,50300.0
2012-07-05 15:00:00,74.6,74.6,74.53,74.58,64100.0,61.7078,61.7078,61.6499,61.6912,64100.0
2012-07-05 15:10:00,74.58,74.6,74.52,74.53,45800.0,61.6912,61.7078,61.6416,61.6499,45800.0
2012-07-05 15:20:00,74.54,74.58,74.48,74.54,58300.0,61.6581,61.6912,61.6085,61.6581,58300.0
2012-07-05 15:30:00,74.54,74.57,74.5,74.55,83100.0,61.6581,61.6829,61.625,61.6664,83100.0
2012-07-05 15:40:00,74.55,74.63,74.53,74.55,117800.0,61.6664,61.7326,61.6499,61.6664,117800.0
2012-07-05 15:50:00,74.55,74.58,74.41,74.44,244200.0,61.6664,61.6912,61.5506,61.5754,244200.0
2012-07-06 09:30:00,73.78,73.81,73.3,73.51,141400.0,61.0295,61.0543,60.6324,60.8061,141400.0
2012-07-06 09:40:00,73.46,73.63,73.41,73.52,124000.0,60.7648,60.9054,60.7234,60.8144,124000.0
2012-07-06 09:50:00,73.52,73.61,73.43,73.59,92200.0,60.8144,60.8888,60.74,60.8723,92200.0
2012-07-06 10:00:00,73.59,73.59,73.21,73.28,140000.0,60.8723,60.8723,60.558,60.6159,140000.0
2012-07-06 10:10:00,73.28,73.36,73.23,73.32,101900.0,60.6159,60.6821,60.5745,60.649,101900.0
2012-07-06 10:20:00,73.33,73.44,73.27,73.28,66200.0,60.6572,60.7482,60.6076,60.6159,66200.0
2012-07-06 10:30:00,73.3,73.32,73.22,73.28,77700.0,60.6324,60.649,60.5662,60.6159,77700.0
2012-07-06 10:40:00,73.28,73.41,73.22,73.24,135100.0,60.6159,60.7234,60.5662,60.5828,135100.0
2012-07-06 10:50:00,73.23,73.23,73.07,73.13,193400.0,60.5745,60.5745,60.4422,60.4918,193400.0
2012-07-06 11:00:00,73.13,73.37,73.13,73.36,71100.0,60.4918,60.6903,60.4918,60.6821,71100.0
2012-07-06 11:10:00,73.35,73.37,73.22,73.25,64400.0,60.6738,60.6903,60.5662,60.5911,64400.0
2012-07-06 11:20:00,73.25,73.26,73.0,73.02,97700.0,60.5911,60.5993,60.3843,60.4008,97700.0
2012-07-06 11:30:00,73.01,73.27,73.0,73.25,188000.0,60.3925,60.6076,60.3843,60.5911,188000.0
2012-07-06 11:40:00,73.25,73.28,73.19,73.2,40200.0,60.5911,60.6159,60.5414,60.5497,40200.0
2012-07-06 11:50:00,73.2,73.2,73.0,73.03,68900.0,60.5497,60.5497,60.3843,60.4091,68900.0
2012-07-06 12:00:00,73.03,73.08,72.95,73.05,79300.0,60.4091,60.4504,60.3429,60.4256,79300.0
2012-07-06 12:10:00,73.06,73.06,72.96,73.01,49100.0,60.4339,60.4339,60.3512,60.3925,49100.0
2012-07-06 12:20:00,73.01,73.05,72.9,73.01,45600.0,60.3925,60.4256,60.3015,60.3925,45600.0
2012-07-06 12:30:00,73.0,73.12,72.97,73.01,72400.0,60.3843,60.4835,60.3595,60.3925,72400.0
2012-07-06 12:40:00,73.03,73.34,73.01,73.32,66200.0,60.4091,60.6655,60.3925,60.649,66200.0
2012-07-06 12:50:00,73.32,73.32,73.23,73.26,25600.0,60.649,60.649,60.5745,60.5993,25600.0
2012-07-06 13:00:00,73.26,73.3,73.16,73.18,28900.0,60.5993,60.6324,60.5166,60.5332,28900.0
2012-07-06 13:10:00,73.19,73.26,73.16,73.23,25900.0,60.5414,60.5993,60.5166,60.5745,25900.0
2012-07-06 13:20:00,73.21,73.23,73.08,73.08,31700.0,60.558,60.5745,60.4504,60.4504,31700.0
2012-07-06 13:30:00,73.08,73.26,73.06,73.25,42600.0,60.4504,60.5993,60.4339,60.5911,42600.0
2012-07-06 13:40:00,73.25,73.34,73.17,73.31,48800.0,60.5911,60.6655,60.5249,60.6407,48800.0
2012-07-06 13:50:00,73.31,73.46,73.31,73.45,52600.0,60.6407,60.7648,60.6407,60.7565,52600.0
2012-07-06 14:00:00,73.45,73.46,73.31,73.32,36600.0,60.7565,60.7648,60.6407,60.649,36600.0
2012-07-06 14:10:00,73.31,73.41,73.3,73.4,65700.0,60.6407,60.7234,60.6324,60.7151,65700.0
2012-07-06 14:20:00,73.39,73.4,73.31,73.32,54000.0,60.7069,60.7151,60.6407,60.649,54000.0
2012-07-06 14:30:00,73.33,73.43,73.3,73.42,49800.0,60.6572,60.74,60.6324,60.7317,49800.0
2012-07-06 14:40:00,73.42,73.42,73.33,73.35,34600.0,60.7317,60.7317,60.6572,60.6738,34600.0
2012-07-06 14:50:00,73.34,73.43,73.31,73.4,58400.0,60.6655,60.74,60.6407,60.7151,58400.0
2012-07-06 15:00:00,73.39,73.47,73.35,73.46,80000.0,60.7069,60.773,60.6738,60.7648,80000.0
2012-07-06 15:10:00,73.46,73.6,73.45,73.59,82400.0,60.7648,60.8806,60.7565,60.8723,82400.0
2012-07-06 15:20:00,73.59,73.59,73.51,73.57,95200.0,60.8723,60.8723,60.8061,60.8558,95200.0
2012-07-06 15:30:00,73.58,73.68,73.55,73.58,129400.0,60.864,60.9467,60.8392,60.864,129400.0
2012-07-06 15:40:00,73.58,73.74,73.51,73.62,159500.0,60.864,60.9964,60.8061,60.8971,159500.0
2012-07-06 15:50:00,73.63,73.75,73.58,73.67,284800.0,60.9054,61.0047,60.864,60.9385,284800.0
2012-07-09 09:30:00,74.57,74.85,73.97,74.84,305700.0,61.6829,61.9146,61.1866,61.9063,305700.0
2012-07-09 09:40:00,74.8,74.81,74.17,74.32,186800.0,61.8732,61.8815,61.3521,61.4761,186800.0
2012-07-09 09:50:00,74.31,74.31,74.13,74.24,154300.0,61.4679,61.4679,61.319,61.41,154300.0
2012-07-09 10:00:00,74.24,74.24,73.86,73.91,175000.0,61.41,61.41,61.0956,61.137,175000.0
2012-07-09 10:10:00,73.9,74.02,73.89,73.93,131100.0,61.1287,61.228,61.1205,61.1535,131100.0
2012-07-09 10:20:00,73.92,74.16,73.9,74.14,108100.0,61.1453,61.3438,61.1287,61.3273,108100.0
2012-07-09 10:30:00,74.15,74.27,74.13,74.25,159000.0,61.3355,61.4348,61.319,61.4182,159000.0
2012-07-09 10:40:00,74.24,74.29,74.19,74.28,106700.0,61.41,61.4513,61.3686,61.4431,106700.0
2012-07-09 10:50:00,74.28,74.29,74.13,74.18,116700.0,61.4431,61.4513,61.319,61.3603,116700.0
2012-07-09 11:00:00,74.18,74.32,74.17,74.32,203600.0,61.3603,61.4761,61.3521,61.4761,203600.0
2012-07-09 11:10:00,74.31,74.32,74.22,74.25,97100.0,61.4679,61.4761,61.3934,61.4182,97100.0
2012-07-09 11:20:00,74.26,74.27,74.19,74.26,64100.0,61.4265,61.4348,61.3686,61.4265,64100.0
2012-07-09 11:30:00,74.25,74.3,74.22,74.3,50100.0,61.4182,61.4596,61.3934,61.4596,50100.0
2012-07-09 11:40:00,74.3,74.31,74.2,74.22,40600.0,61.4596,61.4679,61.3769,61.3934,40600.0
2012-07-09 11:50:00,74.22,74.29,74.04,74.11,111100.0,61.3934,61.4513,61.2445,61.3024,111100.0
2012-07-09 12:00:00,74.1,74.28,74.07,74.23,121100.0,61.2942,61.4431,61.2694,61.4017,121100.0
2012-07-09 12:10:00,74.23,74.23,74.13,74.14,74900.0,61.4017,61.4017,61.319,61.3273,74900.0
2012-07-09 12:20:00,74.14,74.24,74.14,74.2,63800.0,61.3273,61.41,61.3273,61.3769,63800.0
2012-07-09 12:30:00,74.2,74.22,74.13,74.16,76900.0,61.3769,61.3934,61.319,61.3438,76900.0
2012-07-09 12:40:00,74.15,74.15,74.07,74.09,81700.0,61.3355,61.3355,61.2694,61.2859,81700.0
2012-07-09 12:50:00,74.09,74.13,74.0,74.01,58100.0,61.2859,61.319,61.2114,61.2197,58100.0
2012-07-09 13:00:00,74.01,74.04,73.96,73.98,66700.0,61.2197,61.2445,61.1784,61.1949,66700.0
2012-07-09 13:10:00,73.98,74.04,73.9,74.02,67400.0,61.1949,61.2445,61.1287,61.228,67400.0
2012-07-09 13:20:00,74.03,74.13,74.02,74.12,35700.0,61.2363,61.319,61.228,61.3107,35700.0
2012-07-09 13:30:00,74.12,74.16,74.05,74.15,85400.0,61.3107,61.3438,61.2528,61.3355,85400.0
2012-07-09 13:40:00,74.16,74.17,74.04,74.06,63900.0,61.3438,61.3521,61.2445,61.2611,63900.0
2012-07-09 13:50:00,74.06,74.06,73.95,73.99,73500.0,61.2611,61.2611,61.1701,61.2032,73500.0
2012-07-09 14:00:00,73.99,73.99,73.91,73.94,55000.0,61.2032,61.2032,61.137,61.1618,55000.0
2012-07-09 14:10:00,73.95,73.99,73.88,73.89,66700.0,61.1701,61.2032,61.1122,61.1205,66700.0
2012-07-09 14:20:00,73.89,73.9,73.82,73.85,56500.0,61.1205,61.1287,61.0626,61.0874,56500.0
2012-07-09 14:30:00,73.86,73.95,73.86,73.91,55200.0,61.0956,61.1701,61.0956,61.137,55200.0
2012-07-09 14:40:00,73.9,73.93,73.8,73.84,72200.0,61.1287,61.1535,61.046,61.0791,72200.0
2012-07-09 14:50:00,73.85,73.99,73.83,73.99,49000.0,61.0874,61.2032,61.0708,61.2032,49000.0
2012-07-09 15:00:00,73.98,74.12,73.95,74.11,50100.0,61.1949,61.3107,61.1701,61.3024,50100.0
2012-07-09 15:10:00,74.1,74.11,74.01,74.07,51500.0,61.2942,61.3024,61.2197,61.2694,51500.0
2012-07-09 15:20:00,74.08,74.14,73.99,74.05,86500.0,61.2776,61.3273,61.2032,61.2528,86500.0
2012-07-09 15:30:00,74.06,74.08,73.98,74.04,65100.0,61.2611,61.2776,61.1949,61.2445,65100.0
2012-07-09 15:40:00,74.05,74.1,74.02,74.09,130600.0,61.2528,61.2942,61.228,61.2859,130600.0
2012-07-09 15:50:00,74.08,74.11,74.03,74.04,318400.0,61.2776,61.3024,61.2363,61.2445,318400.0
2012-07-10 09:30:00,74.62,74.99,74.46,74.91,239200.0,61.7243,62.0304,61.592,61.9642,239200.0
2012-07-10 09:40:00,74.91,74.92,74.59,74.69,174900.0,61.9642,61.9725,61.6995,61.7822,174900.0
2012-07-10 09:50:00,74.71,74.95,74.62,74.91,195000.0,61.7987,61.9973,61.7243,61.9642,195000.0
2012-07-10 10:00:00,74.91,75.05,74.76,74.8,251200.0,61.9642,62.08,61.8401,61.8732,251200.0
2012-07-10 10:10:00,74.8,74.84,74.44,74.47,217500.0,61.8732,61.9063,61.5754,61.6002,217500.0
2012-07-10 10:20:00,74.47,74.59,74.42,74.58,112000.0,61.6002,61.6995,61.5589,61.6912,112000.0
2012-07-10 10:30:00,74.57,74.59,74.27,74.31,94400.0,61.6829,61.6995,61.4348,61.4679,94400.0
2012-07-10 10:40:00,74.3,74.38,74.23,74.24,87500.0,61.4596,61.5258,61.4017,61.41,87500.0
2012-07-10 10:50:00,74.23,74.26,73.86,73.94,144500.0,61.4017,61.4265,61.0956,61.1618,144500.0
2012-07-10 11:00:00,73.94,73.99,73.75,73.81,127300.0,61.1618,61.2032,61.0047,61.0543,127300.0
2012-07-10 11:10:00,73.81,74.03,73.77,74.01,82400.0,61.0543,61.2363,61.0212,61.2197,82400.0
2012-07-10 11:20:00,74.01,74.55,74.01,74.49,170200.0,61.2197,61.6664,61.2197,61.6168,170200.0
2012-07-10 11:30:00,74.49,74.58,74.39,74.47,87000.0,61.6168,61.6912,61.534,61.6002,87000.0
2012-07-10 11:40:00,74.48,74.55,74.4,74.4,163000.0,61.6085,61.6664,61.5423,61.5423,163000.0
2012-07-10 11:50:00,74.41,74.58,74.37,74.58,61100.0,61.5506,61.6912,61.5175,61.6912,61100.0
2012-07-10 12:00:00,74.58,74.72,74.57,74.63,51300.0,61.6912,61.807,61.6829,61.7326,51300.0
2012-07-10 12:10:00,74.64,74.66,74.54,74.57,45900.0,61.7408,61.7574,61.6581,61.6829,45900.0
2012-07-10 12:20:00,74.56,74.63,74.33,74.41,64600.0,61.6747,61.7326,61.4844,61.5506,64600.0
2012-07-10 12:30:00,74.4,74.53,74.37,74.53,25800.0,61.5423,61.6499,61.5175,61.6499,25800.0
2012-07-10 12:40:00,74.54,74.55,74.44,74.5,32200.0,61.6581,61.6664,61.5754,61.625,32200.0
2012-07-10 12:50:00,74.49,74.56,74.49,74.54,20500.0,61.6168,61.6747,61.6168,61.6581,20500.0
2012-07-10 13:00:00,74.53,74.53,74.44,74.51,24000.0,61.6499,61.6499,61.5754,61.6333,24000.0
2012-07-10 13:10:00,74.51,74.52,74.46,74.47,7500.0,61.6333,61.6416,61.592,61.6002,7500.0
2012-07-10 13:20:00,74.48,74.49,74.2,74.2,38400.0,61.6085,61.6168,61.3769,61.3769,38400.0
2012-07-10 13:30:00,74.2,74.21,73.95,73.97,65600.0,61.3769,61.3852,61.1701,61.1866,65600.0
2012-07-10 13:40:00,73.98,74.0,73.88,73.91,84300.0,61.1949,61.2114,61.1122,61.137,84300.0
2012-07-10 13:50:00,73.92,74.06,73.89,73.96,40200.0,61.1453,61.2611,61.1205,61.1784,40200.0
2012-07-10 14:00:00,73.95,73.97,73.73,73.76,62900.0,61.1701,61.1866,60.9881,61.0129,62900.0
2012-07-10 14:10:00,73.76,73.76,73.27,73.29,89200.0,61.0129,61.0129,60.6076,60.6241,89200.0
2012-07-10 14:20:00,73.29,73.34,73.23,73.34,50600.0,60.6241,60.6655,60.5745,60.6655,50600.0
2012-07-10 14:30:00,73.33,73.38,73.23,73.38,93400.0,60.6572,60.6986,60.5745,60.6986,93400.0
2012-07-10 14:40:00,73.36,73.41,73.26,73.27,40200.0,60.6821,60.7234,60.5993,60.6076,40200.0
2012-07-10 14:50:00,73.27,73.38,73.22,73.31,63900.0,60.6076,60.6986,60.5662,60.6407,63900.0
2012-07-10 15:00:00,73.31,73.38,73.12,73.13,116900.0,60.6407,60.6986,60.4835,60.4918,116900.0
2012-07-10 15:10:00,73.13,73.17,73.02,73.12,97600.0,60.4918,60.5249,60.4008,60.4835,97600.0
2012-07-10 15:20:00,73.12,73.18,72.99,73.0,148300.0,60.4835,60.5332,60.376,60.3843,148300.0
2012-07-10 15:30:00,73.02,73.14,73.02,73.06,134700.0,60.4008,60.5001,60.4008,60.4339,134700.0
2012-07-10 15:40:00,73.06,73.2,72.89,73.08,243400.0,60.4339,60.5497,60.2933,60.4504,243400.0
2012-07-10 15:50:00,73.08,73.28,73.07,73.21,361600.0,60.4504,60.6159,60.4422,60.558,361600.0
2012-07-11 09:30:00,72.69,72.76,71.8,72.02,370000.0,60.1278,60.1857,59.3916,59.5736,370000.0
2012-07-11 09:40:00,72.02,72.17,71.89,72.06,303100.0,59.5736,59.6977,59.4661,59.6067,303100.0
2012-07-11 09:50:00,72.06,72.45,72.03,72.08,189900.0,59.6067,59.9293,59.5819,59.6233,189900.0
2012-07-11 10:00:00,72.08,72.27,72.05,72.17,130500.0,59.6233,59.7804,59.5984,59.6977,130500.0
2012-07-11 10:10:00,72.17,72.3,72.13,72.21,303800.0,59.6977,59.8052,59.6646,59.7308,303800.0
2012-07-11 10:20:00,72.21,72.27,72.05,72.06,90200.0,59.7308,59.7804,59.5984,59.6067,90200.0
2012-07-11 10:30:00,72.07,72.25,72.01,72.19,132400.0,59.615,59.7639,59.5654,59.7142,132400.0
2012-07-11 10:40:00,72.19,72.28,72.05,72.05,104800.0,59.7142,59.7887,59.5984,59.5984,104800.0
2012-07-11 10:50:00,72.05,72.06,71.85,71.87,87900.0,59.5984,59.6067,59.433,59.4496,87900.0
2012-07-11 11:00:00,71.85,72.07,71.85,71.99,86500.0,59.433,59.615,59.433,59.5488,86500.0
2012-07-11 11:10:00,71.98,72.03,71.77,71.8,85500.0,59.5405,59.5819,59.3668,59.3916,85500.0
2012-07-11 11:20:00,71.79,71.88,71.78,71.79,73300.0,59.3834,59.4578,59.3751,59.3834,73300.0
2012-07-11 11:30:00,71.79,71.93,71.78,71.79,109100.0,59.3834,59.4992,59.3751,59.3834,109100.0
2012-07-11 11:40:00,71.8,71.86,71.77,71.81,46100.0,59.3916,59.4413,59.3668,59.3999,46100.0
2012-07-11 11:50:00,71.79,71.88,71.75,71.77,55800.0,59.3834,59.4578,59.3503,59.3668,55800.0
2012-07-11 12:00:00,71.78,71.89,71.77,71.81,55700.0,59.3751,59.4661,59.3668,59.3999,55700.0
2012-07-11 12:10:00,71.82,71.86,71.75,71.82,49500.0,59.4082,59.4413,59.3503,59.4082,49500.0
2012-07-11 12:20:00,71.82,71.85,71.75,71.8,81100.0,59.4082,59.433,59.3503,59.3916,81100.0
2012-07-11 12:30:00,71.81,71.88,71.79,71.87,65000.0,59.3999,59.4578,59.3834,59.4496,65000.0
2012-07-11 12:40:00,71.88,71.92,71.85,71.9,60200.0,59.4578,59.4909,59.433,59.4744,60200.0
2012-07-11 12:50:00,71.9,71.95,71.88,71.94,47600.0,59.4744,59.5157,59.4578,59.5075,47600.0
2012-07-11 13:00:00,71.93,71.99,71.89,71.97,82900.0,59.4992,59.5488,59.4661,59.5323,82900.0
2012-07-11 13:10:00,71.99,72.01,71.87,71.89,59700.0,59.5488,59.5654,59.4496,59.4661,59700.0
2012-07-11 13:20:00,71.92,72.03,71.9,71.97,28400.0,59.4909,59.5819,59.4744,59.5323,28400.0
2012-07-11 13:30:00,71.99,71.99,71.9,71.97,34300.0,59.5488,59.5488,59.4744,59.5323,34300.0
2012-07-11 13:40:00,71.97,72.02,71.9,72.02,44000.0,59.5323,59.5736,59.4744,59.5736,44000.0
2012-07-11 13:50:00,72.02,72.04,71.98,72.0,51500.0,59.5736,59.5902,59.5405,59.5571,51500.0
2012-07-11 14:00:00,72.01,72.09,71.53,71.71,189100.0,59.5654,59.6315,59.1683,59.3172,189100.0
2012-07-11 14:10:00,71.7,71.79,71.55,71.66,185200.0,59.3089,59.3834,59.1849,59.2758,185200.0
2012-07-11 14:20:00,71.66,71.71,71.51,71.58,175900.0,59.2758,59.3172,59.1518,59.2097,175900.0
2012-07-11 14:30:00,71.59,71.61,71.52,71.59,129500.0,59.2179,59.2345,59.16,59.2179,129500.0
2012-07-11 14:40:00,71.6,71.72,71.58,71.67,118900.0,59.2262,59.3255,59.2097,59.2841,118900.0
2012-07-11 14:50:00,71.67,71.75,71.55,71.65,128300.0,59.2841,59.3503,59.1849,59.2676,128300.0
2012-07-11 15:00:00,71.64,71.79,71.64,71.72,157100.0,59.2593,59.3834,59.2593,59.3255,157100.0
2012-07-11 15:10:00,71.72,71.75,71.55,71.62,114400.0,59.3255,59.3503,59.1849,59.2428,114400.0
2012-07-11 15:20:00,71.62,71.63,71.4,71.43,156600.0,59.2428,59.251,59.0608,59.0856,156600.0
2012-07-11 15:30:00,71.42,71.45,71.23,71.3,299700.0,59.0773,59.1021,58.9202,58.9781,299700.0
2012-07-11 15:40:00,71.29,71.71,71.23,71.7,573000.0,58.9698,59.3172,58.9202,59.3089,573000.0
2012-07-11 15:50:00,71.7,71.74,71.5,71.54,383800.0,59.3089,59.342,59.1435,59.1766,383800.0
2012-07-12 09:30:00,71.2,71.25,70.96,71.0,219300.0,58.8953,58.9367,58.6968,58.7299,219300.0
2012-07-12 09:40:00,71.05,71.18,70.85,71.1,334400.0,58.7713,58.8788,58.6058,58.8126,334400.0
2012-07-12 09:50:00,71.1,71.51,71.02,71.43,256100.0,58.8126,59.1518,58.7464,59.0856,256100.0
2012-07-12 10:00:00,71.43,71.6,71.19,71.27,412500.0,59.0856,59.2262,58.8871,58.9532,412500.0
2012-07-12 10:10:00,71.25,71.77,71.22,71.63,302200.0,58.9367,59.3668,58.9119,59.251,302200.0
2012-07-12 10:20:00,71.62,71.76,71.3,71.47,186100.0,59.2428,59.3586,58.9781,59.1187,186100.0
2012-07-12 10:30:00,71.45,71.51,71.2,71.2,124500.0,59.1021,59.1518,58.8953,58.8953,124500.0
2012-07-12 10:40:00,71.2,71.26,71.1,71.17,190200.0,58.8953,58.945,58.8126,58.8705,190200.0
2012-07-12 10:50:00,71.16,71.26,71.12,71.19,141300.0,58.8623,58.945,58.8292,58.8871,141300.0
2012-07-12 11:00:00,71.19,71.5,71.17,71.48,188200.0,58.8871,59.1435,58.8705,59.1269,188200.0
2012-07-12 11:10:00,71.48,71.51,71.35,71.43,166300.0,59.1269,59.1518,59.0194,59.0856,166300.0
2012-07-12 11:20:00,71.44,71.9,71.41,71.89,157600.0,59.0939,59.4744,59.069,59.4661,157600.0
2012-07-12 11:30:00,71.87,71.95,71.65,71.67,104100.0,59.4496,59.5157,59.2676,59.2841,104100.0
2012-07-12 11:40:00,71.66,71.73,71.48,71.68,82800.0,59.2758,59.3337,59.1269,59.2924,82800.0
2012-07-12 11:50:00,71.68,72.0,71.66,71.88,79200.0,59.2924,59.5571,59.2758,59.4578,79200.0
2012-07-12 12:00:00,71.87,71.91,71.56,71.6,66700.0,59.4496,59.4826,59.1931,59.2262,66700.0
2012-07-12 12:10:00,71.59,71.65,71.49,71.55,62800.0,59.2179,59.2676,59.1352,59.1849,62800.0
2012-07-12 12:20:00,71.53,71.56,71.42,71.47,109300.0,59.1683,59.1931,59.0773,59.1187,109300.0
2012-07-12 12:30:00,71.48,71.5,71.37,71.43,56000.0,59.1269,59.1435,59.036,59.0856,56000.0
2012-07-12 12:40:00,71.43,71.55,71.41,71.54,43700.0,59.0856,59.1849,59.069,59.1766,43700.0
2012-07-12 12:50:00,71.55,71.59,71.47,71.59,65100.0,59.1849,59.2179,59.1187,59.2179,65100.0
2012-07-12 13:00:00,71.59,71.63,71.48,71.57,42800.0,59.2179,59.251,59.1269,59.2014,42800.0
2012-07-12 13:10:00,71.57,71.66,71.51,71.52,41100.0,59.2014,59.2758,59.1518,59.16,41100.0
2012-07-12 13:20:00,71.53,71.74,71.52,71.57,71200.0,59.1683,59.342,59.16,59.2014,71200.0
2012-07-12 13:30:00,71.59,71.83,71.55,71.79,88300.0,59.2179,59.4165,59.1849,59.3834,88300.0
2012-07-12 13:40:00,71.81,72.0,71.81,71.96,79300.0,59.3999,59.5571,59.3999,59.524,79300.0
2012-07-12 13:50:00,71.97,72.0,71.65,71.72,137400.0,59.5323,59.5571,59.2676,59.3255,137400.0
2012-07-12 14:00:00,71.7,71.84,71.61,71.84,104900.0,59.3089,59.4247,59.2345,59.4247,104900.0
2012-07-12 14:10:00,71.83,71.91,71.75,71.78,140300.0,59.4165,59.4826,59.3503,59.3751,140300.0
2012-07-12 14:20:00,71.77,71.9,71.73,71.82,70500.0,59.3668,59.4744,59.3337,59.4082,70500.0
2012-07-12 14:30:00,71.83,71.9,71.75,71.8,63300.0,59.4165,59.4744,59.3503,59.3916,63300.0
2012-07-12 14:40:00,71.81,71.88,71.64,71.69,101400.0,59.3999,59.4578,59.2593,59.3007,101400.0
2012-07-12 14:50:00,71.69,71.83,71.67,71.75,111300.0,59.3007,59.4165,59.2841,59.3503,111300.0
2012-07-12 15:00:00,71.76,71.85,71.67,71.84,97500.0,59.3586,59.433,59.2841,59.4247,97500.0
2012-07-12 15:10:00,71.85,71.91,71.74,71.79,134900.0,59.433,59.4826,59.342,59.3834,134900.0
2012-07-12 15:20:00,71.8,71.95,71.76,71.8,108000.0,59.3916,59.5157,59.3586,59.3916,108000.0
2012-07-12 15:30:00,71.8,71.92,71.76,71.85,165100.0,59.3916,59.4909,59.3586,59.433,165100.0
2012-07-12 15:40:00,71.85,72.02,71.81,71.86,211400.0,59.433,59.5736,59.3999,59.4413,211400.0
2012-07-12 15:50:00,71.86,71.89,71.66,71.74,457200.0,59.4413,59.4661,59.2758,59.342,457200.0
2012-07-13 09:30:00,71.93,72.22,71.85,72.15,116200.0,59.4992,59.7391,59.433,59.6812,116200.0
2012-07-13 09:40:00,72.17,72.6,72.11,72.54,178300.0,59.6977,60.0534,59.6481,60.0038,178300.0
2012-07-13 09:50:00,72.56,72.92,72.41,72.86,156700.0,60.0203,60.3181,59.8962,60.2685,156700.0
2012-07-13 10:00:00,72.86,73.18,72.73,73.11,181400.0,60.2685,60.5332,60.1609,60.4753,181400.0
2012-07-13 10:10:00,73.11,73.21,73.04,73.05,95400.0,60.4753,60.558,60.4174,60.4256,95400.0
2012-07-13 10:20:00,73.06,73.15,72.94,72.94,65900.0,60.4339,60.5083,60.3346,60.3346,65900.0
2012-07-13 10:30:00,72.94,73.12,72.86,73.08,84200.0,60.3346,60.4835,60.2685,60.4504,84200.0
2012-07-13 10:40:00,73.08,73.16,73.08,73.11,73800.0,60.4504,60.5166,60.4504,60.4753,73800.0
2012-07-13 10:50:00,73.13,73.15,73.04,73.07,44500.0,60.4918,60.5083,60.4174,60.4422,44500.0
2012-07-13 11:00:00,73.07,73.12,73.0,73.07,67400.0,60.4422,60.4835,60.3843,60.4422,67400.0
2012-07-13 11:10:00,73.05,73.06,72.89,73.02,53000.0,60.4256,60.4339,60.2933,60.4008,53000.0
2012-07-13 11:20:00,72.99,73.14,72.96,73.1,62000.0,60.376,60.5001,60.3512,60.467,62000.0
2012-07-13 11:30:00,73.1,73.2,73.09,73.14,46500.0,60.467,60.5497,60.4587,60.5001,46500.0
2012-07-13 11:40:00,73.14,73.25,73.1,73.21,59500.0,60.5001,60.5911,60.467,60.558,59500.0
2012-07-13 11:50:00,73.22,73.27,73.18,73.23,49000.0,60.5662,60.6076,60.5332,60.5745,49000.0
2012-07-13 12:00:00,73.23,73.34,73.21,73.31,53000.0,60.5745,60.6655,60.558,60.6407,53000.0
2012-07-13 12:10:00,73.31,73.34,73.22,73.22,40500.0,60.6407,60.6655,60.5662,60.5662,40500.0
2012-07-13 12:20:00,73.22,73.23,73.12,73.12,42500.0,60.5662,60.5745,60.4835,60.4835,42500.0
2012-07-13 12:30:00,73.13,73.14,73.09,73.12,45500.0,60.4918,60.5001,60.4587,60.4835,45500.0
2012-07-13 12:40:00,73.09,73.11,73.02,73.02,49600.0,60.4587,60.4753,60.4008,60.4008,49600.0
2012-07-13 12:50:00,73.02,73.05,72.99,73.03,46300.0,60.4008,60.4256,60.376,60.4091,46300.0
2012-07-13 13:00:00,73.05,73.11,73.03,73.07,51900.0,60.4256,60.4753,60.4091,60.4422,51900.0
2012-07-13 13:10:00,73.05,73.1,73.01,73.1,35900.0,60.4256,60.467,60.3925,60.467,35900.0
2012-07-13 13:20:00,73.08,73.12,73.03,73.05,31700.0,60.4504,60.4835,60.4091,60.4256,31700.0
2012-07-13 13:30:00,73.06,73.15,73.02,73.15,43400.0,60.4339,60.5083,60.4008,60.5083,43400.0
2012-07-13 13:40:00,73.14,73.2,73.13,73.19,30900.0,60.5001,60.5497,60.4918,60.5414,30900.0
2012-07-13 13:50:00,73.18,73.2,73.09,73.1,41000.0,60.5332,60.5497,60.4587,60.467,41000.0
2012-07-13 14:00:00,73.08,73.16,73.05,73.07,47500.0,60.4504,60.5166,60.4256,60.4422,47500.0
2012-07-13 14:10:00,73.06,73.11,73.03,73.08,55000.0,60.4339,60.4753,60.4091,60.4504,55000.0
2012-07-13 14:20:00,73.08,73.12,73.07,73.09,54500.0,60.4504,60.4835,60.4422,60.4587,54500.0
2012-07-13 14:30:00,73.09,73.13,73.07,73.1,65300.0,60.4587,60.4918,60.4422,60.467,65300.0
2012-07-13 14:40:00,73.11,73.2,73.11,73.2,44700.0,60.4753,60.5497,60.4753,60.5497,44700.0
2012-07-13 14:50:00,73.18,73.31,73.18,73.31,63700.0,60.5332,60.6407,60.5332,60.6407,63700.0
2012-07-13 15:00:00,73.31,73.44,73.31,73.42,109500.0,60.6407,60.7482,60.6407,60.7317,109500.0
2012-07-13 15:10:00,73.41,73.49,73.38,73.41,107300.0,60.7234,60.7896,60.6986,60.7234,107300.0
2012-07-13 15:20:00,73.41,73.5,73.41,73.44,106600.0,60.7234,60.7979,60.7234,60.7482,106600.0
2012-07-13 15:30:00,73.44,73.5,73.42,73.46,158500.0,60.7482,60.7979,60.7317,60.7648,158500.0
2012-07-13 15:40:00,73.47,73.55,73.45,73.51,200200.0,60.773,60.8392,60.7565,60.8061,200200.0
2012-07-13 15:50:00,73.49,73.56,73.42,73.52,388200.0,60.7896,60.8475,60.7317,60.8144,388200.0
2012-07-16 09:30:00,73.13,73.13,72.35,72.39,317700.0,60.4918,60.4918,59.8466,59.8797,317700.0
2012-07-16 09:40:00,72.4,72.69,72.36,72.47,190600.0,59.888,60.1278,59.8549,59.9459,190600.0
2012-07-16 09:50:00,72.46,72.52,72.25,72.35,122900.0,59.9376,59.9872,59.7639,59.8466,122900.0
2012-07-16 10:00:00,72.37,72.46,72.3,72.31,78100.0,59.8631,59.9376,59.8052,59.8135,78100.0
2012-07-16 10:10:00,72.31,72.42,72.29,72.41,53200.0,59.8135,59.9045,59.797,59.8962,53200.0
2012-07-16 10:20:00,72.4,72.5,72.3,72.49,57500.0,59.888,59.9707,59.8052,59.9624,57500.0
2012-07-16 10:30:00,72.47,72.63,72.46,72.6,55500.0,59.9459,60.0782,59.9376,60.0534,55500.0
2012-07-16 10:40:00,72.61,72.67,72.56,72.6,39700.0,60.0617,60.1113,60.0203,60.0534,39700.0
2012-07-16 10:50:00,72.59,72.59,72.26,72.26,79000.0,60.0451,60.0451,59.7722,59.7722,79000.0
2012-07-16 11:00:00,72.29,72.42,72.26,72.41,66200.0,59.797,59.9045,59.7722,59.8962,66200.0
2012-07-16 11:10:00,72.42,72.65,72.37,72.6,105500.0,59.9045,60.0948,59.8631,60.0534,105500.0
2012-07-16 11:20:00,72.6,72.75,72.59,72.68,99000.0,60.0534,60.1775,60.0451,60.1196,99000.0
2012-07-16 11:30:00,72.68,72.69,72.49,72.5,56600.0,60.1196,60.1278,59.9624,59.9707,56600.0
2012-07-16 11:40:00,72.5,72.52,72.4,72.44,72600.0,59.9707,59.9872,59.888,59.921,72600.0
2012-07-16 11:50:00,72.45,72.52,72.42,72.47,40600.0,59.9293,59.9872,59.9045,59.9459,40600.0
2012-07-16 12:00:00,72.46,72.52,72.44,72.46,70100.0,59.9376,59.9872,59.921,59.9376,70100.0
2012-07-16 12:10:00,72.46,72.57,72.46,72.49,67300.0,59.9376,60.0286,59.9376,59.9624,67300.0
2012-07-16 12:20:00,72.5,72.57,72.4,72.56,59500.0,59.9707,60.0286,59.888,60.0203,59500.0
2012-07-16 12:30:00,72.56,72.66,72.46,72.5,47400.0,60.0203,60.103,59.9376,59.9707,47400.0
2012-07-16 12:40:00,72.54,72.66,72.54,72.65,34800.0,60.0038,60.103,60.0038,60.0948,34800.0
2012-07-16 12:50:00,72.65,72.82,72.63,72.8,43600.0,60.0948,60.2354,60.0782,60.2188,43600.0
2012-07-16 13:00:00,72.79,72.88,72.7,72.7,42400.0,60.2106,60.285,60.1361,60.1361,42400.0
2012-07-16 13:10:00,72.7,72.82,72.67,72.82,49200.0,60.1361,60.2354,60.1113,60.2354,49200.0
2012-07-16 13:20:00,72.81,72.96,72.8,72.94,53000.0,60.2271,60.3512,60.2188,60.3346,53000.0
2012-07-16 13:30:00,72.96,72.97,72.86,72.89,50500.0,60.3512,60.3595,60.2685,60.2933,50500.0
2012-07-16 13:40:00,72.86,73.02,72.8,72.98,51500.0,60.2685,60.4008,60.2188,60.3677,51500.0
2012-07-16 13:50:00,72.98,73.02,72.9,72.94,55900.0,60.3677,60.4008,60.3015,60.3346,55900.0
2012-07-16 14:00:00,72.94,73.03,72.93,73.01,39900.0,60.3346,60.4091,60.3264,60.3925,39900.0
2012-07-16 14:10:00,73.01,73.13,73.0,73.12,105600.0,60.3925,60.4918,60.3843,60.4835,105600.0
2012-07-16 14:20:00,73.12,73.15,73.08,73.08,43300.0,60.4835,60.5083,60.4504,60.4504,43300.0
2012-07-16 14:30:00,73.09,73.11,72.98,72.99,57600.0,60.4587,60.4753,60.3677,60.376,57600.0
2012-07-16 14:40:00,73.0,73.14,72.99,73.14,60300.0,60.3843,60.5001,60.376,60.5001,60300.0
2012-07-16 14:50:00,73.14,73.19,73.07,73.09,66200.0,60.5001,60.5414,60.4422,60.4587,66200.0
2012-07-16 15:00:00,73.09,73.12,72.97,72.97,81900.0,60.4587,60.4835,60.3595,60.3595,81900.0
2012-07-16 15:10:00,72.98,73.03,72.94,73.0,69200.0,60.3677,60.4091,60.3346,60.3843,69200.0
2012-07-16 15:20:00,73.0,73.01,72.95,72.97,77100.0,60.3843,60.3925,60.3429,60.3595,77100.0
2012-07-16 15:30:00,72.97,73.01,72.89,72.91,99000.0,60.3595,60.3925,60.2933,60.3098,99000.0
2012-07-16 15:40:00,72.91,72.96,72.8,72.94,140600.0,60.3098,60.3512,60.2188,60.3346,140600.0
2012-07-16 15:50:00,72.94,73.0,72.91,72.96,262100.0,60.3346,60.3843,60.3098,60.3512,262100.0
2012-07-17 09:30:00,73.25,73.51,72.81,73.26,155500.0,60.5911,60.8061,60.2271,60.5993,155500.0
2012-07-17 09:40:00,73.26,73.38,73.06,73.17,240000.0,60.5993,60.6986,60.4339,60.5249,240000.0
2012-07-17 09:50:00,73.19,73.22,72.95,73.01,138100.0,60.5414,60.5662,60.3429,60.3925,138100.0
2012-07-17 10:00:00,73.03,73.03,72.7,72.76,131400.0,60.4091,60.4091,60.1361,60.1857,131400.0
2012-07-17 10:10:00,72.78,72.91,72.71,72.8,84800.0,60.2023,60.3098,60.1444,60.2188,84800.0
2012-07-17 10:20:00,72.77,72.87,72.71,72.77,70300.0,60.194,60.2767,60.1444,60.194,70300.0
2012-07-17 10:30:00,72.77,72.77,72.31,72.31,189800.0,60.194,60.194,59.8135,59.8135,189800.0
2012-07-17 10:40:00,72.32,72.36,72.11,72.17,93600.0,59.8218,59.8549,59.6481,59.6977,93600.0
2012-07-17 10:50:00,72.17,72.23,72.04,72.06,69900.0,59.6977,59.7473,59.5902,59.6067,69900.0
2012-07-17 11:00:00,72.05,72.3,72.05,72.25,55800.0,59.5984,59.8052,59.5984,59.7639,55800.0
2012-07-17 11:10:00,72.23,72.28,72.15,72.17,46300.0,59.7473,59.7887,59.6812,59.6977,46300.0
2012-07-17 11:20:00,72.16,72.27,72.11,72.14,51600.0,59.6894,59.7804,59.6481,59.6729,51600.0
2012-07-17 11:30:00,72.16,72.49,72.11,72.47,45900.0,59.6894,59.9624,59.6481,59.9459,45900.0
2012-07-17 11:40:00,72.5,72.63,72.43,72.62,43000.0,59.9707,60.0782,59.9128,60.0699,43000.0
2012-07-17 11:50:00,72.64,72.9,72.56,72.9,51000.0,60.0865,60.3015,60.0203,60.3015,51000.0
2012-07-17 12:00:00,72.92,73.03,72.86,72.86,69500.0,60.3181,60.4091,60.2685,60.2685,69500.0
2012-07-17 12:10:00,72.86,72.87,72.72,72.75,46300.0,60.2685,60.2767,60.1527,60.1775,46300.0
2012-07-17 12:20:00,72.74,72.89,72.74,72.82,43500.0,60.1692,60.2933,60.1692,60.2354,43500.0
2012-07-17 12:30:00,72.84,72.93,72.83,72.89,23700.0,60.2519,60.3264,60.2436,60.2933,23700.0
2012-07-17 12:40:00,72.89,72.93,72.84,72.9,14900.0,60.2933,60.3264,60.2519,60.3015,14900.0
2012-07-17 12:50:00,72.92,72.94,72.78,72.8,22500.0,60.3181,60.3346,60.2023,60.2188,22500.0
2012-07-17 13:00:00,72.77,72.84,72.74,72.82,16400.0,60.194,60.2519,60.1692,60.2354,16400.0
2012-07-17 13:10:00,72.83,72.89,72.8,72.88,18900.0,60.2436,60.2933,60.2188,60.285,18900.0
2012-07-17 13:20:00,72.88,73.09,72.85,73.05,46900.0,60.285,60.4587,60.2602,60.4256,46900.0
2012-07-17 13:30:00,73.04,73.22,73.04,73.22,50200.0,60.4174,60.5662,60.4174,60.5662,50200.0
2012-07-17 13:40:00,73.22,73.28,73.18,73.22,36500.0,60.5662,60.6159,60.5332,60.5662,36500.0
2012-07-17 13:50:00,73.22,73.23,73.12,73.12,31200.0,60.5662,60.5745,60.4835,60.4835,31200.0
2012-07-17 14:00:00,73.14,73.19,73.11,73.13,34500.0,60.5001,60.5414,60.4753,60.4918,34500.0
2012-07-17 14:10:00,73.15,73.21,73.12,73.13,30900.0,60.5083,60.558,60.4835,60.4918,30900.0
2012-07-17 14:20:00,73.13,73.16,73.04,73.1,43400.0,60.4918,60.5166,60.4174,60.467,43400.0
2012-07-17 14:30:00,73.1,73.12,73.01,73.03,24300.0,60.467,60.4835,60.3925,60.4091,24300.0
2012-07-17 14:40:00,73.03,73.14,72.96,73.13,74600.0,60.4091,60.5001,60.3512,60.4918,74600.0
2012-07-17 14:50:00,73.14,73.29,73.12,73.19,61100.0,60.5001,60.6241,60.4835,60.5414,61100.0
2012-07-17 15:00:00,73.21,73.22,73.03,73.03,40400.0,60.558,60.5662,60.4091,60.4091,40400.0
2012-07-17 15:10:00,73.05,73.11,73.0,73.08,44000.0,60.4256,60.4753,60.3843,60.4504,44000.0
2012-07-17 15:20:00,73.08,73.14,72.97,73.0,43100.0,60.4504,60.5001,60.3595,60.3843,43100.0
2012-07-17 15:30:00,73.0,73.04,72.95,72.99,75800.0,60.3843,60.4174,60.3429,60.376,75800.0
2012-07-17 15:40:00,72.99,73.16,72.98,73.13,88800.0,60.376,60.5166,60.3677,60.4918,88800.0
2012-07-17 15:50:00,73.13,73.18,73.04,73.1,164100.0,60.4918,60.5332,60.4174,60.467,164100.0
2012-07-18 09:30:00,72.71,73.32,72.71,73.23,107500.0,60.1444,60.649,60.1444,60.5745,107500.0
2012-07-18 09:40:00,73.23,73.44,73.23,73.42,68700.0,60.5745,60.7482,60.5745,60.7317,68700.0
2012-07-18 09:50:00,73.43,74.0,73.43,73.86,91900.0,60.74,61.2114,60.74,61.0956,91900.0
2012-07-18 10:00:00,73.88,74.2,73.79,74.13,122300.0,61.1122,61.3769,61.0377,61.319,122300.0
2012-07-18 10:10:00,74.13,74.23,73.99,74.05,84400.0,61.319,61.4017,61.2032,61.2528,84400.0
2012-07-18 10:20:00,74.05,74.14,73.89,74.14,84000.0,61.2528,61.3273,61.1205,61.3273,84000.0
2012-07-18 10:30:00,74.14,74.21,74.04,74.2,77100.0,61.3273,61.3852,61.2445,61.3769,77100.0
2012-07-18 10:40:00,74.19,74.39,74.19,74.23,103400.0,61.3686,61.534,61.3686,61.4017,103400.0
2012-07-18 10:50:00,74.24,74.27,74.19,74.22,79700.0,61.41,61.4348,61.3686,61.3934,79700.0
2012-07-18 11:00:00,74.23,74.3,74.18,74.21,64600.0,61.4017,61.4596,61.3603,61.3852,64600.0
2012-07-18 11:10:00,74.23,74.34,74.21,74.32,71900.0,61.4017,61.4927,61.3852,61.4761,71900.0
2012-07-18 11:20:00,74.32,74.34,74.21,74.31,72400.0,61.4761,61.4927,61.3852,61.4679,72400.0
2012-07-18 11:30:00,74.32,74.4,74.31,74.39,74100.0,61.4761,61.5423,61.4679,61.534,74100.0
2012-07-18 11:40:00,74.37,74.44,74.28,74.34,65500.0,61.5175,61.5754,61.4431,61.4927,65500.0
2012-07-18 11:50:00,74.33,74.4,74.23,74.25,50800.0,61.4844,61.5423,61.4017,61.4182,50800.0
2012-07-18 12:00:00,74.26,74.34,74.24,74.27,103200.0,61.4265,61.4927,61.41,61.4348,103200.0
2012-07-18 12:10:00,74.29,74.32,74.07,74.07,97700.0,61.4513,61.4761,61.2694,61.2694,97700.0
2012-07-18 12:20:00,74.08,74.16,74.06,74.09,89600.0,61.2776,61.3438,61.2611,61.2859,89600.0
2012-07-18 12:30:00,74.09,74.19,74.09,74.11,57300.0,61.2859,61.3686,61.2859,61.3024,57300.0
2012-07-18 12:40:00,74.1,74.12,74.09,74.11,37600.0,61.2942,61.3107,61.2859,61.3024,37600.0
2012-07-18 12:50:00,74.11,74.18,74.09,74.16,19300.0,61.3024,61.3603,61.2859,61.3438,19300.0
2012-07-18 13:00:00,74.18,74.2,74.08,74.09,38900.0,61.3603,61.3769,61.2776,61.2859,38900.0
2012-07-18 13:10:00,74.09,74.18,74.08,74.11,41800.0,61.2859,61.3603,61.2776,61.3024,41800.0
2012-07-18 13:20:00,74.14,74.16,74.1,74.12,27500.0,61.3273,61.3438,61.2942,61.3107,27500.0
2012-07-18 13:30:00,74.12,74.12,74.01,74.01,71600.0,61.3107,61.3107,61.2197,61.2197,71600.0
2012-07-18 13:40:00,74.02,74.06,73.98,74.0,43500.0,61.228,61.2611,61.1949,61.2114,43500.0
2012-07-18 13:50:00,73.99,74.04,73.8,73.84,80300.0,61.2032,61.2445,61.046,61.0791,80300.0
2012-07-18 14:00:00,73.86,73.92,73.81,73.86,73300.0,61.0956,61.1453,61.0543,61.0956,73300.0
2012-07-18 14:10:00,73.86,74.07,73.85,74.02,74300.0,61.0956,61.2694,61.0874,61.228,74300.0
2012-07-18 14:20:00,74.03,74.11,74.01,74.06,88800.0,61.2363,61.3024,61.2197,61.2611,88800.0
2012-07-18 14:30:00,74.07,74.11,73.98,74.02,107600.0,61.2694,61.3024,61.1949,61.228,107600.0
2012-07-18 14:40:00,74.03,74.04,73.75,73.89,91600.0,61.2363,61.2445,61.0047,61.1205,91600.0
2012-07-18 14:50:00,73.88,73.92,73.8,73.9,71000.0,61.1122,61.1453,61.046,61.1287,71000.0
2012-07-18 15:00:00,73.92,74.0,73.9,73.92,97600.0,61.1453,61.2114,61.1287,61.1453,97600.0
2012-07-18 15:10:00,73.91,74.0,73.89,73.93,85700.0,61.137,61.2114,61.1205,61.1535,85700.0
2012-07-18 15:20:00,73.94,74.06,73.93,73.96,75800.0,61.1618,61.2611,61.1535,61.1784,75800.0
2012-07-18 15:30:00,73.97,74.03,73.96,73.97,131900.0,61.1866,61.2363,61.1784,61.1866,131900.0
2012-07-18 15:40:00,73.97,73.98,73.82,73.9,151200.0,61.1866,61.1949,61.0626,61.1287,151200.0
2012-07-18 15:50:00,73.91,73.95,73.83,73.88,377200.0,61.137,61.1701,61.0708,61.1122,377200.0
2012-07-19 09:30:00,73.99,74.36,73.7,74.23,95000.0,61.2032,61.5092,60.9633,61.4017,95000.0
2012-07-19 09:40:00,74.24,74.48,74.1,74.45,94500.0,61.41,61.6085,61.2942,61.5837,94500.0
2012-07-19 09:50:00,74.46,74.8,74.45,74.73,141100.0,61.592,61.8732,61.5837,61.8153,141100.0
2012-07-19 10:00:00,74.73,74.75,74.28,74.37,107700.0,61.8153,61.8318,61.4431,61.5175,107700.0
2012-07-19 10:10:00,74.34,74.36,74.0,74.31,86100.0,61.4927,61.5092,61.2114,61.4679,86100.0
2012-07-19 10:20:00,74.32,74.46,74.27,74.39,44400.0,61.4761,61.592,61.4348,61.534,44400.0
2012-07-19 10:30:00,74.4,74.51,74.35,74.37,85500.0,61.5423,61.6333,61.501,61.5175,85500.0
2012-07-19 10:40:00,74.4,74.75,74.33,74.74,104400.0,61.5423,61.8318,61.4844,61.8236,104400.0
2012-07-19 10:50:00,74.74,74.78,74.52,74.55,67000.0,61.8236,61.8566,61.6416,61.6664,67000.0
2012-07-19 11:00:00,74.55,74.59,74.49,74.53,53800.0,61.6664,61.6995,61.6168,61.6499,53800.0
2012-07-19 11:10:00,74.52,74.53,74.39,74.39,50900.0,61.6416,61.6499,61.534,61.534,50900.0
2012-07-19 11:20:00,74.39,74.41,74.34,74.4,31400.0,61.534,61.5506,61.4927,61.5423,31400.0
2012-07-19 11:30:00,74.41,74.52,74.4,74.51,47400.0,61.5506,61.6416,61.5423,61.6333,47400.0
2012-07-19 11:40:00,74.51,74.54,74.37,74.45,35700.0,61.6333,61.6581,61.5175,61.5837,35700.0
2012-07-19 11:50:00,74.46,74.54,74.42,74.5,35100.0,61.592,61.6581,61.5589,61.625,35100.0
2012-07-19 12:00:00,74.5,74.55,74.45,74.54,37200.0,61.625,61.6664,61.5837,61.6581,37200.0
2012-07-19 12:10:00,74.54,74.69,74.48,74.69,60100.0,61.6581,61.7822,61.6085,61.7822,60100.0
2012-07-19 12:20:00,74.69,74.82,74.66,74.74,74600.0,61.7822,61.8897,61.7574,61.8236,74600.0
2012-07-19 12:30:00,74.74,74.82,74.72,74.81,73000.0,61.8236,61.8897,61.807,61.8815,73000.0
2012-07-19 12:40:00,74.8,74.95,74.79,74.89,84400.0,61.8732,61.9973,61.8649,61.9476,84400.0
2012-07-19 12:50:00,74.9,74.92,74.78,74.78,76200.0,61.9559,61.9725,61.8566,61.8566,76200.0
2012-07-19 13:00:00,74.79,74.8,74.71,74.71,53800.0,61.8649,61.8732,61.7987,61.7987,53800.0
2012-07-19 13:10:00,74.72,74.74,74.67,74.68,25400.0,61.807,61.8236,61.7657,61.7739,25400.0
2012-07-19 13:20:00,74.69,74.76,74.64,74.66,27500.0,61.7822,61.8401,61.7408,61.7574,27500.0
2012-07-19 13:30:00,74.66,74.73,74.6,74.63,42700.0,61.7574,61.8153,61.7078,61.7326,42700.0
2012-07-19 13:40:00,74.62,74.66,74.42,74.54,61800.0,61.7243,61.7574,61.5589,61.6581,61800.0
2012-07-19 13:50:00,74.54,74.63,74.51,74.63,65800.0,61.6581,61.7326,61.6333,61.7326,65800.0
2012-07-19 14:00:00,74.63,74.96,74.62,74.95,227300.0,61.7326,62.0055,61.7243,61.9973,227300.0
2012-07-19 14:10:00,74.96,75.11,74.93,75.05,226700.0,62.0055,62.1296,61.9807,62.08,226700.0
2012-07-19 14:20:00,75.05,75.09,74.91,74.91,106600.0,62.08,62.1131,61.9642,61.9642,106600.0
2012-07-19 14:30:00,74.91,74.98,74.86,74.92,77300.0,61.9642,62.0221,61.9228,61.9725,77300.0
2012-07-19 14:40:00,74.93,74.93,74.81,74.87,63300.0,61.9807,61.9807,61.8815,61.9311,63300.0
2012-07-19 14:50:00,74.87,75.0,74.85,74.98,73800.0,61.9311,62.0386,61.9146,62.0221,73800.0
2012-07-19 15:00:00,74.98,75.0,74.79,74.8,127500.0,62.0221,62.0386,61.8649,61.8732,127500.0
2012-07-19 15:10:00,74.8,74.99,74.74,74.76,228900.0,61.8732,62.0304,61.8236,61.8401,228900.0
2012-07-19 15:20:00,74.76,74.79,74.7,74.76,116800.0,61.8401,61.8649,61.7905,61.8401,116800.0
2012-07-19 15:30:00,74.75,74.79,74.61,74.72,199500.0,61.8318,61.8649,61.716,61.807,199500.0
2012-07-19 15:40:00,74.73,74.88,74.69,74.87,177300.0,61.8153,61.9394,61.7822,61.9311,177300.0
2012-07-19 15:50:00,74.87,74.91,74.72,74.86,535300.0,61.9311,61.9642,61.807,61.9228,535300.0
2012-07-20 09:30:00,74.5,74.59,74.1,74.58,480700.0,61.625,61.6995,61.2942,61.6912,480700.0
2012-07-20 09:40:00,74.58,74.66,74.22,74.39,77100.0,61.6912,61.7574,61.3934,61.534,77100.0
2012-07-20 09:50:00,74.42,74.54,74.35,74.44,118100.0,61.5589,61.6581,61.501,61.5754,118100.0
2012-07-20 10:00:00,74.41,74.8,74.37,74.54,92000.0,61.5506,61.8732,61.5175,61.6581,92000.0
2012-07-20 10:10:00,74.54,74.58,74.47,74.54,99300.0,61.6581,61.6912,61.6002,61.6581,99300.0
2012-07-20 10:20:00,74.54,74.54,74.23,74.29,77400.0,61.6581,61.6581,61.4017,61.4513,77400.0
2012-07-20 10:30:00,74.3,74.33,73.98,74.16,76200.0,61.4596,61.4844,61.1949,61.3438,76200.0
2012-07-20 10:40:00,74.15,74.19,73.94,74.03,59600.0,61.3355,61.3686,61.1618,61.2363,59600.0
2012-07-20 10:50:00,74.03,74.3,74.01,74.26,48900.0,61.2363,61.4596,61.2197,61.4265,48900.0
2012-07-20 11:00:00,74.27,74.4,74.2,74.28,40700.0,61.4348,61.5423,61.3769,61.4431,40700.0
2012-07-20 11:10:00,74.31,74.35,74.16,74.18,59600.0,61.4679,61.501,61.3438,61.3603,59600.0
2012-07-20 11:20:00,74.17,74.18,74.05,74.17,110400.0,61.3521,61.3603,61.2528,61.3521,110400.0
2012-07-20 11:30:00,74.2,74.2,74.02,74.13,28600.0,61.3769,61.3769,61.228,61.319,28600.0
2012-07-20 11:40:00,74.14,74.2,74.04,74.18,34700.0,61.3273,61.3769,61.2445,61.3603,34700.0
2012-07-20 11:50:00,74.18,74.19,74.02,74.07,32100.0,61.3603,61.3686,61.228,61.2694,32100.0
2012-07-20 12:00:00,74.07,74.14,73.92,73.93,59600.0,61.2694,61.3273,61.1453,61.1535,59600.0
2012-07-20 12:10:00,73.91,74.05,73.91,74.03,24900.0,61.137,61.2528,61.137,61.2363,24900.0
2012-07-20 12:20:00,74.03,74.08,73.96,74.08,29400.0,61.2363,61.2776,61.1784,61.2776,29400.0
2012-07-20 12:30:00,74.07,74.07,73.9,73.94,43500.0,61.2694,61.2694,61.1287,61.1618,43500.0
2012-07-20 12:40:00,73.95,74.02,73.94,73.99,21700.0,61.1701,61.228,61.1618,61.2032,21700.0
2012-07-20 12:50:00,73.99,74.03,73.93,73.96,19500.0,61.2032,61.2363,61.1535,61.1784,19500.0
2012-07-20 13:00:00,73.95,73.98,73.77,73.79,53700.0,61.1701,61.1949,61.0212,61.0377,53700.0
2012-07-20 13:10:00,73.79,73.86,73.71,73.71,27700.0,61.0377,61.0956,60.9716,60.9716,27700.0
2012-07-20 13:20:00,73.7,73.7,73.61,73.67,34400.0,60.9633,60.9633,60.8888,60.9385,34400.0
2012-07-20 13:30:00,73.69,73.75,73.66,73.73,27400.0,60.955,61.0047,60.9302,60.9881,27400.0
2012-07-20 13:40:00,73.72,73.73,73.62,73.67,35900.0,60.9798,60.9881,60.8971,60.9385,35900.0
2012-07-20 13:50:00,73.66,73.73,73.62,73.72,28700.0,60.9302,60.9881,60.8971,60.9798,28700.0
2012-07-20 14:00:00,73.72,73.8,73.67,73.72,30100.0,60.9798,61.046,60.9385,60.9798,30100.0
2012-07-20 14:10:00,73.72,73.84,73.7,73.82,41100.0,60.9798,61.0791,60.9633,61.0626,41100.0
2012-07-20 14:20:00,73.82,73.83,73.71,73.8,76500.0,61.0626,61.0708,60.9716,61.046,76500.0
2012-07-20 14:30:00,73.8,73.81,73.65,73.7,74700.0,61.046,61.0543,60.9219,60.9633,74700.0
2012-07-20 14:40:00,73.69,73.74,73.68,73.74,34400.0,60.955,60.9964,60.9467,60.9964,34400.0
2012-07-20 14:50:00,73.75,73.76,73.63,73.68,52100.0,61.0047,61.0129,60.9054,60.9467,52100.0
2012-07-20 15:00:00,73.68,73.77,73.62,73.77,42600.0,60.9467,61.0212,60.8971,61.0212,42600.0
2012-07-20 15:10:00,73.78,73.85,73.75,73.78,65700.0,61.0295,61.0874,61.0047,61.0295,65700.0
2012-07-20 15:20:00,73.79,73.86,73.77,73.84,58100.0,61.0377,61.0956,61.0212,61.0791,58100.0
2012-07-20 15:30:00,73.84,73.89,73.75,73.89,123500.0,61.0791,61.1205,61.0047,61.1205,123500.0
2012-07-20 15:40:00,73.89,73.93,73.84,73.87,145100.0,61.1205,61.1535,61.0791,61.1039,145100.0
2012-07-20 15:50:00,73.86,73.95,73.8,73.9,275700.0,61.0956,61.1701,61.046,61.1287,275700.0
2012-07-23 09:30:00,72.31,72.37,71.78,71.91,213700.0,59.8135,59.8631,59.3751,59.4826,213700.0
2012-07-23 09:40:00,71.9,71.96,71.58,71.76,163100.0,59.4744,59.524,59.2097,59.3586,163100.0
2012-07-23 09:50:00,71.76,72.0,71.67,71.89,171400.0,59.3586,59.5571,59.2841,59.4661,171400.0
2012-07-23 10:00:00,71.88,71.92,71.72,71.77,229000.0,59.4578,59.4909,59.3255,59.3668,229000.0
2012-07-23 10:10:00,71.74,71.91,71.69,71.89,125500.0,59.342,59.4826,59.3007,59.4661,125500.0
2012-07-23 10:20:00,71.89,72.05,71.83,71.95,127700.0,59.4661,59.5984,59.4165,59.5157,127700.0
2012-07-23 10:30:00,71.93,72.24,71.91,72.21,81900.0,59.4992,59.7556,59.4826,59.7308,81900.0
2012-07-23 10:40:00,72.19,72.38,72.18,72.32,122700.0,59.7142,59.8714,59.706,59.8218,122700.0
2012-07-23 10:50:00,72.34,72.66,72.34,72.66,155000.0,59.8383,60.103,59.8383,60.103,155000.0
2012-07-23 11:00:00,72.66,73.05,72.62,72.92,199000.0,60.103,60.4256,60.0699,60.3181,199000.0
2012-07-23 11:10:00,72.91,72.96,72.76,72.78,74900.0,60.3098,60.3512,60.1857,60.2023,74900.0
2012-07-23 11:20:00,72.77,72.88,72.75,72.88,36400.0,60.194,60.285,60.1775,60.285,36400.0
2012-07-23 11:30:00,72.87,72.87,72.7,72.73,49700.0,60.2767,60.2767,60.1361,60.1609,49700.0
2012-07-23 11:40:00,72.73,72.98,72.71,72.96,58800.0,60.1609,60.3677,60.1444,60.3512,58800.0
2012-07-23 11:50:00,72.96,73.06,72.93,72.95,69600.0,60.3512,60.4339,60.3264,60.3429,69600.0
2012-07-23 12:00:00,72.95,73.03,72.94,72.99,51500.0,60.3429,60.4091,60.3346,60.376,51500.0
2012-07-23 12:10:00,72.98,72.98,72.7,72.7,67900.0,60.3677,60.3677,60.1361,60.1361,67900.0
2012-07-23 12:20:00,72.7,72.84,72.68,72.76,46000.0,60.1361,60.2519,60.1196,60.1857,46000.0
2012-07-23 12:30:00,72.75,72.78,72.62,72.68,46900.0,60.1775,60.2023,60.0699,60.1196,46900.0
2012-07-23 12:40:00,72.68,72.79,72.62,72.79,39700.0,60.1196,60.2106,60.0699,60.2106,39700.0
2012-07-23 12:50:00,72.79,72.92,72.76,72.84,39300.0,60.2106,60.3181,60.1857,60.2519,39300.0
2012-07-23 13:00:00,72.84,72.85,72.71,72.72,39600.0,60.2519,60.2602,60.1444,60.1527,39600.0
2012-07-23 13:10:00,72.73,72.85,72.72,72.84,20700.0,60.1609,60.2602,60.1527,60.2519,20700.0
2012-07-23 13:20:00,72.83,72.85,72.78,72.81,18600.0,60.2436,60.2602,60.2023,60.2271,18600.0
2012-07-23 13:30:00,72.82,72.85,72.76,72.83,30100.0,60.2354,60.2602,60.1857,60.2436,30100.0
2012-07-23 13:40:00,72.82,72.9,72.8,72.89,25300.0,60.2354,60.3015,60.2188,60.2933,25300.0
2012-07-23 13:50:00,72.88,72.88,72.75,72.79,37000.0,60.285,60.285,60.1775,60.2106,37000.0
2012-07-23 14:00:00,72.8,72.91,72.75,72.81,37300.0,60.2188,60.3098,60.1775,60.2271,37300.0
2012-07-23 14:10:00,72.83,72.92,72.79,72.79,48800.0,60.2436,60.3181,60.2106,60.2106,48800.0
2012-07-23 14:20:00,72.8,72.85,72.75,72.8,53500.0,60.2188,60.2602,60.1775,60.2188,53500.0
2012-07-23 14:30:00,72.79,72.84,72.72,72.77,32000.0,60.2106,60.2519,60.1527,60.194,32000.0
2012-07-23 14:40:00,72.78,72.82,72.74,72.79,28600.0,60.2023,60.2354,60.1692,60.2106,28600.0
2012-07-23 14:50:00,72.79,72.79,72.7,72.73,33800.0,60.2106,60.2106,60.1361,60.1609,33800.0
2012-07-23 15:00:00,72.72,72.72,72.58,72.69,59600.0,60.1527,60.1527,60.0368,60.1278,59600.0
2012-07-23 15:10:00,72.69,72.73,72.63,72.69,42000.0,60.1278,60.1609,60.0782,60.1278,42000.0
2012-07-23 15:20:00,72.69,73.06,72.69,73.04,71700.0,60.1278,60.4339,60.1278,60.4174,71700.0
2012-07-23 15:30:00,73.05,73.08,72.85,72.9,92000.0,60.4256,60.4504,60.2602,60.3015,92000.0
2012-07-23 15:40:00,72.9,73.03,72.87,73.03,94500.0,60.3015,60.4091,60.2767,60.4091,94500.0
2012-07-23 15:50:00,73.01,73.04,72.87,72.91,240200.0,60.3925,60.4174,60.2767,60.3098,240200.0
2012-07-24 09:30:00,72.85,73.17,72.4,72.4,84100.0,60.2602,60.5249,59.888,59.888,84100.0
2012-07-24 09:40:00,72.46,72.52,71.9,71.98,193800.0,59.9376,59.9872,59.4744,59.5405,193800.0
2012-07-24 09:50:00,71.97,72.15,71.79,71.93,243000.0,59.5323,59.6812,59.3834,59.4992,243000.0
2012-07-24 10:00:00,71.98,72.33,71.85,72.16,107800.0,59.5405,59.8301,59.433,59.6894,107800.0
2012-07-24 10:10:00,72.19,72.21,71.94,72.04,102000.0,59.7142,59.7308,59.5075,59.5902,102000.0
2012-07-24 10:20:00,72.02,72.03,71.82,71.9,97500.0,59.5736,59.5819,59.4082,59.4744,97500.0
2012-07-24 10:30:00,71.87,71.95,71.79,71.93,47000.0,59.4496,59.5157,59.3834,59.4992,47000.0
2012-07-24 10:40:00,71.92,71.93,71.64,71.68,76200.0,59.4909,59.4992,59.2593,59.2924,76200.0
2012-07-24 10:50:00,71.67,71.95,71.64,71.95,62000.0,59.2841,59.5157,59.2593,59.5157,62000.0
2012-07-24 11:00:00,71.96,72.0,71.87,71.9,40500.0,59.524,59.5571,59.4496,59.4744,40500.0
2012-07-24 11:10:00,71.91,72.01,71.84,71.91,63400.0,59.4826,59.5654,59.4247,59.4826,63400.0
2012-07-24 11:20:00,71.92,72.13,71.9,72.07,87300.0,59.4909,59.6646,59.4744,59.615,87300.0
2012-07-24 11:30:00,72.06,72.13,71.86,71.93,93100.0,59.6067,59.6646,59.4413,59.4992,93100.0
2012-07-24 11:40:00,71.92,71.94,71.69,71.75,91200.0,59.4909,59.5075,59.3007,59.3503,91200.0
2012-07-24 11:50:00,71.77,71.86,71.72,71.83,46500.0,59.3668,59.4413,59.3255,59.4165,46500.0
2012-07-24 12:00:00,71.82,71.83,71.65,71.78,71500.0,59.4082,59.4165,59.2676,59.3751,71500.0
2012-07-24 12:10:00,71.79,71.86,71.69,71.77,64500.0,59.3834,59.4413,59.3007,59.3668,64500.0
2012-07-24 12:20:00,71.75,71.77,71.6,71.72,79800.0,59.3503,59.3668,59.2262,59.3255,79800.0
2012-07-24 12:30:00,71.71,71.77,71.62,71.71,34500.0,59.3172,59.3668,59.2428,59.3172,34500.0
2012-07-24 12:40:00,71.73,71.89,71.67,71.82,60200.0,59.3337,59.4661,59.2841,59.4082,60200.0
2012-07-24 12:50:00,71.81,71.94,71.76,71.92,38300.0,59.3999,59.5075,59.3586,59.4909,38300.0
2012-07-24 13:00:00,71.92,71.92,71.74,71.76,21900.0,59.4909,59.4909,59.342,59.3586,21900.0
2012-07-24 13:10:00,71.73,71.9,71.69,71.76,19800.0,59.3337,59.4744,59.3007,59.3586,19800.0
2012-07-24 13:20:00,71.78,71.81,71.69,71.72,21700.0,59.3751,59.3999,59.3007,59.3255,21700.0
2012-07-24 13:30:00,71.73,71.75,71.6,71.63,51400.0,59.3337,59.3503,59.2262,59.251,51400.0
2012-07-24 13:40:00,71.63,71.73,71.6,71.67,83300.0,59.251,59.3337,59.2262,59.2841,83300.0
2012-07-24 13:50:00,71.67,71.82,71.67,71.71,78000.0,59.2841,59.4082,59.2841,59.3172,78000.0
2012-07-24 14:00:00,71.73,71.73,71.62,71.69,35800.0,59.3337,59.3337,59.2428,59.3007,35800.0
2012-07-24 14:10:00,71.65,71.7,71.62,71.66,71800.0,59.2676,59.3089,59.2428,59.2758,71800.0
2012-07-24 14:20:00,71.67,71.75,71.55,71.56,156800.0,59.2841,59.3503,59.1849,59.1931,156800.0
2012-07-24 14:30:00,71.55,71.75,71.5,71.73,58600.0,59.1849,59.3503,59.1435,59.3337,58600.0
2012-07-24 14:40:00,71.71,71.74,71.55,71.57,60300.0,59.3172,59.342,59.1849,59.2014,60300.0
2012-07-24 14:50:00,71.58,71.58,71.5,71.56,55000.0,59.2097,59.2097,59.1435,59.1931,55000.0
2012-07-24 15:00:00,71.56,71.57,71.43,71.46,84400.0,59.1931,59.2014,59.0856,59.1104,84400.0
2012-07-24 15:10:00,71.44,71.51,71.35,71.46,98200.0,59.0939,59.1518,59.0194,59.1104,98200.0
2012-07-24 15:20:00,71.46,71.75,71.44,71.75,123100.0,59.1104,59.3503,59.0939,59.3503,123100.0
2012-07-24 15:30:00,71.75,71.99,71.7,71.96,96600.0,59.3503,59.5488,59.3089,59.524,96600.0
2012-07-24 15:40:00,71.97,72.04,71.66,71.77,183600.0,59.5323,59.5902,59.2758,59.3668,183600.0
2012-07-24 15:50:00,71.75,72.18,71.69,72.08,336500.0,59.3503,59.706,59.3007,59.6233,336500.0
2012-07-25 09:30:00,74.48,74.48,73.5,73.69,510100.0,61.6085,61.6085,60.7979,60.955,510100.0
2012-07-25 09:40:00,73.73,73.73,72.72,72.86,476500.0,60.9881,60.9881,60.1527,60.2685,476500.0
2012-07-25 09:50:00,72.85,73.47,72.7,73.35,256400.0,60.2602,60.773,60.1361,60.6738,256400.0
2012-07-25 10:00:00,73.35,73.5,72.9,73.0,215600.0,60.6738,60.7979,60.3015,60.3843,215600.0
2012-07-25 10:10:00,73.02,73.24,72.95,73.01,142300.0,60.4008,60.5828,60.3429,60.3925,142300.0
2012-07-25 10:20:00,73.01,73.2,72.95,73.17,134600.0,60.3925,60.5497,60.3429,60.5249,134600.0
2012-07-25 10:30:00,73.16,73.28,73.08,73.28,105100.0,60.5166,60.6159,60.4504,60.6159,105100.0
2012-07-25 10:40:00,73.29,73.5,73.16,73.37,142900.0,60.6241,60.7979,60.5166,60.6903,142900.0
2012-07-25 10:50:00,73.36,73.47,73.05,73.19,139500.0,60.6821,60.773,60.4256,60.5414,139500.0
2012-07-25 11:00:00,73.21,73.35,73.13,73.28,113200.0,60.558,60.6738,60.4918,60.6159,113200.0
2012-07-25 11:10:00,73.27,73.45,73.16,73.42,95800.0,60.6076,60.7565,60.5166,60.7317,95800.0
2012-07-25 11:20:00,73.42,73.82,73.42,73.77,184800.0,60.7317,61.0626,60.7317,61.0212,184800.0
2012-07-25 11:30:00,73.74,73.92,73.68,73.84,128200.0,60.9964,61.1453,60.9467,61.0791,128200.0
2012-07-25 11:40:00,73.84,73.85,73.49,73.59,131300.0,61.0791,61.0874,60.7896,60.8723,131300.0
2012-07-25 11:50:00,73.59,73.8,73.52,73.57,74200.0,60.8723,61.046,60.8144,60.8558,74200.0
2012-07-25 12:00:00,73.59,73.75,73.56,73.68,65100.0,60.8723,61.0047,60.8475,60.9467,65100.0
2012-07-25 12:10:00,73.68,73.71,73.38,73.42,79200.0,60.9467,60.9716,60.6986,60.7317,79200.0
2012-07-25 12:20:00,73.43,73.43,73.32,73.36,68700.0,60.74,60.74,60.649,60.6821,68700.0
2012-07-25 12:30:00,73.35,73.5,73.34,73.5,41900.0,60.6738,60.7979,60.6655,60.7979,41900.0
2012-07-25 12:40:00,73.5,73.59,73.44,73.52,42800.0,60.7979,60.8723,60.7482,60.8144,42800.0
2012-07-25 12:50:00,73.52,73.59,73.45,73.58,49500.0,60.8144,60.8723,60.7565,60.864,49500.0
2012-07-25 13:00:00,73.56,73.75,73.54,73.72,65900.0,60.8475,61.0047,60.8309,60.9798,65900.0
2012-07-25 13:10:00,73.73,73.84,73.67,73.82,72700.0,60.9881,61.0791,60.9385,61.0626,72700.0
2012-07-25 13:20:00,73.84,73.96,73.76,73.94,56800.0,61.0791,61.1784,61.0129,61.1618,56800.0
2012-07-25 13:30:00,73.93,74.16,73.89,74.12,116700.0,61.1535,61.3438,61.1205,61.3107,116700.0
2012-07-25 13:40:00,74.14,74.37,74.08,74.33,151800.0,61.3273,61.5175,61.2776,61.4844,151800.0
2012-07-25 13:50:00,74.33,74.43,74.21,74.38,121100.0,61.4844,61.5671,61.3852,61.5258,121100.0
2012-07-25 14:00:00,74.38,74.4,74.15,74.15,98100.0,61.5258,61.5423,61.3355,61.3355,98100.0
2012-07-25 14:10:00,74.15,74.3,74.14,74.27,65500.0,61.3355,61.4596,61.3273,61.4348,65500.0
2012-07-25 14:20:00,74.27,74.3,74.18,74.3,67100.0,61.4348,61.4596,61.3603,61.4596,67100.0
2012-07-25 14:30:00,74.29,74.3,74.18,74.24,93400.0,61.4513,61.4596,61.3603,61.41,93400.0
2012-07-25 14:40:00,74.25,74.29,74.14,74.28,92700.0,61.4182,61.4513,61.3273,61.4431,92700.0
2012-07-25 14:50:00,74.28,74.4,74.28,74.38,117400.0,61.4431,61.5423,61.4431,61.5258,117400.0
2012-07-25 15:00:00,74.37,74.41,74.35,74.37,118100.0,61.5175,61.5506,61.501,61.5175,118100.0
2012-07-25 15:10:00,74.37,74.38,74.16,74.17,125700.0,61.5175,61.5258,61.3438,61.3521,125700.0
2012-07-25 15:20:00,74.17,74.18,73.92,74.12,160900.0,61.3521,61.3603,61.1453,61.3107,160900.0
2012-07-25 15:30:00,74.12,74.13,73.82,74.0,259300.0,61.3107,61.319,61.0626,61.2114,259300.0
2012-07-25 15:40:00,73.99,74.2,73.9,74.08,236800.0,61.2032,61.3769,61.1287,61.2776,236800.0
2012-07-25 15:50:00,74.07,74.15,73.96,74.03,457800.0,61.2694,61.3355,61.1784,61.2363,457800.0
2012-07-26 09:30:00,75.13,75.96,75.13,75.69,278000.0,62.1462,62.8327,62.1462,62.6094,278000.0
2012-07-26 09:40:00,75.7,75.74,75.36,75.43,187300.0,62.6177,62.6507,62.3364,62.3943,187300.0
2012-07-26 09:50:00,75.44,75.83,75.37,75.42,203800.0,62.4026,62.7252,62.3447,62.386,203800.0
2012-07-26 10:00:00,75.42,75.7,75.27,75.66,132400.0,62.386,62.6177,62.262,62.5846,132400.0
2012-07-26 10:10:00,75.64,75.69,75.32,75.33,119500.0,62.568,62.6094,62.3033,62.3116,119500.0
2012-07-26 10:20:00,75.33,75.36,74.94,74.98,139900.0,62.3116,62.3364,61.989,62.0221,139900.0
2012-07-26 10:30:00,74.98,75.08,74.6,74.76,193800.0,62.0221,62.1048,61.7078,61.8401,193800.0
2012-07-26 10:40:00,74.76,74.9,74.65,74.69,154400.0,61.8401,61.9559,61.7491,61.7822,154400.0
2012-07-26 10:50:00,74.71,74.72,74.53,74.68,122000.0,61.7987,61.807,61.6499,61.7739,122000.0
2012-07-26 11:00:00,74.69,74.71,74.31,74.41,106000.0,61.7822,61.7987,61.4679,61.5506,106000.0
2012-07-26 11:10:00,74.41,74.49,74.27,74.42,109600.0,61.5506,61.6168,61.4348,61.5589,109600.0
2012-07-26 11:20:00,74.42,74.47,74.3,74.43,71900.0,61.5589,61.6002,61.4596,61.5671,71900.0
2012-07-26 11:30:00,74.44,74.63,74.41,74.61,61300.0,61.5754,61.7326,61.5506,61.716,61300.0
2012-07-26 11:40:00,74.59,74.59,74.44,74.49,57000.0,61.6995,61.6995,61.5754,61.6168,57000.0
2012-07-26 11:50:00,74.49,74.62,74.4,74.6,57100.0,61.6168,61.7243,61.5423,61.7078,57100.0
2012-07-26 12:00:00,74.6,74.61,74.28,74.38,55800.0,61.7078,61.716,61.4431,61.5258,55800.0
2012-07-26 12:10:00,74.37,74.5,74.35,74.46,44000.0,61.5175,61.625,61.501,61.592,44000.0
2012-07-26 12:20:00,74.45,74.61,74.43,74.51,56400.0,61.5837,61.716,61.5671,61.6333,56400.0
2012-07-26 12:30:00,74.51,74.67,74.43,74.67,56500.0,61.6333,61.7657,61.5671,61.7657,56500.0
2012-07-26 12:40:00,74.67,74.73,74.5,74.55,52100.0,61.7657,61.8153,61.625,61.6664,52100.0
2012-07-26 12:50:00,74.57,74.8,74.48,74.7,64600.0,61.6829,61.8732,61.6085,61.7905,64600.0
2012-07-26 13:00:00,74.69,74.78,74.63,74.78,69200.0,61.7822,61.8566,61.7326,61.8566,69200.0
2012-07-26 13:10:00,74.76,74.76,74.48,74.5,59000.0,61.8401,61.8401,61.6085,61.625,59000.0
2012-07-26 13:20:00,74.5,74.7,74.47,74.66,75900.0,61.625,61.7905,61.6002,61.7574,75900.0
2012-07-26 13:30:00,74.66,74.74,74.62,74.73,63500.0,61.7574,61.8236,61.7243,61.8153,63500.0
2012-07-26 13:40:00,74.72,74.75,74.67,74.67,60700.0,61.807,61.8318,61.7657,61.7657,60700.0
2012-07-26 13:50:00,74.68,74.69,74.53,74.55,63600.0,61.7739,61.7822,61.6499,61.6664,63600.0
2012-07-26 14:00:00,74.55,74.71,74.53,74.62,181900.0,61.6664,61.7987,61.6499,61.7243,181900.0
2012-07-26 14:10:00,74.6,74.72,74.52,74.52,98900.0,61.7078,61.807,61.6416,61.6416,98900.0
2012-07-26 14:20:00,74.51,74.68,74.48,74.67,66500.0,61.6333,61.7739,61.6085,61.7657,66500.0
2012-07-26 14:30:00,74.66,74.74,74.48,74.72,56500.0,61.7574,61.8236,61.6085,61.807,56500.0
2012-07-26 14:40:00,74.72,74.88,74.72,74.85,82600.0,61.807,61.9394,61.807,61.9146,82600.0
2012-07-26 14:50:00,74.85,74.99,74.84,74.87,91900.0,61.9146,62.0304,61.9063,61.9311,91900.0
2012-07-26 15:00:00,74.86,74.92,74.8,74.87,86800.0,61.9228,61.9725,61.8732,61.9311,86800.0
2012-07-26 15:10:00,74.87,74.95,74.81,74.82,100200.0,61.9311,61.9973,61.8815,61.8897,100200.0
2012-07-26 15:20:00,74.82,74.94,74.7,74.93,148500.0,61.8897,61.989,61.7905,61.9807,148500.0
2012-07-26 15:30:00,74.91,74.95,74.84,74.94,160300.0,61.9642,61.9973,61.9063,61.989,160300.0
2012-07-26 15:40:00,74.94,75.05,74.91,74.98,340000.0,61.989,62.08,61.9642,62.0221,340000.0
2012-07-26 15:50:00,74.99,75.05,74.91,74.92,280500.0,62.0304,62.08,61.9642,61.9725,280500.0
2012-07-27 09:30:00,75.58,75.73,75.08,75.35,215300.0,62.5184,62.6425,62.1048,62.3281,215300.0
2012-07-27 09:40:00,75.35,75.53,75.23,75.53,91000.0,62.3281,62.477,62.2289,62.477,91000.0
2012-07-27 09:50:00,75.53,75.66,75.36,75.54,94100.0,62.477,62.5846,62.3364,62.4853,94100.0
2012-07-27 10:00:00,75.56,75.68,75.4,75.4,97100.0,62.5019,62.6011,62.3695,62.3695,97100.0
2012-07-27 10:10:00,75.4,75.5,75.38,75.46,65600.0,62.3695,62.4522,62.353,62.4191,65600.0
2012-07-27 10:20:00,75.45,75.58,75.43,75.47,85700.0,62.4109,62.5184,62.3943,62.4274,85700.0
2012-07-27 10:30:00,75.48,75.53,75.46,75.47,69100.0,62.4357,62.477,62.4191,62.4274,69100.0
2012-07-27 10:40:00,75.48,75.57,75.48,75.52,90400.0,62.4357,62.5101,62.4357,62.4688,90400.0
2012-07-27 10:50:00,75.52,75.59,75.48,75.51,99000.0,62.4688,62.5267,62.4357,62.4605,99000.0
2012-07-27 11:00:00,75.52,75.57,75.45,75.5,80900.0,62.4688,62.5101,62.4109,62.4522,80900.0
2012-07-27 11:10:00,75.5,75.51,75.35,75.44,81200.0,62.4522,62.4605,62.3281,62.4026,81200.0
2012-07-27 11:20:00,75.44,75.5,75.39,75.43,75700.0,62.4026,62.4522,62.3612,62.3943,75700.0
2012-07-27 11:30:00,75.42,75.46,75.22,75.24,69000.0,62.386,62.4191,62.2206,62.2372,69000.0
2012-07-27 11:40:00,75.24,75.39,75.24,75.33,58500.0,62.2372,62.3612,62.2372,62.3116,58500.0
2012-07-27 11:50:00,75.33,75.39,75.28,75.34,38600.0,62.3116,62.3612,62.2702,62.3199,38600.0
2012-07-27 12:00:00,75.35,75.36,75.22,75.26,51100.0,62.3281,62.3364,62.2206,62.2537,51100.0
2012-07-27 12:10:00,75.27,75.33,75.2,75.21,48600.0,62.262,62.3116,62.2041,62.2123,48600.0
2012-07-27 12:20:00,75.22,75.36,75.22,75.29,35100.0,62.2206,62.3364,62.2206,62.2785,35100.0
2012-07-27 12:30:00,75.29,75.4,75.29,75.33,49200.0,62.2785,62.3695,62.2785,62.3116,49200.0
2012-07-27 12:40:00,75.34,75.36,75.25,75.28,45000.0,62.3199,62.3364,62.2454,62.2702,45000.0
2012-07-27 12:50:00,75.29,75.3,75.22,75.3,49600.0,62.2785,62.2868,62.2206,62.2868,49600.0
2012-07-27 13:00:00,75.3,75.34,75.27,75.31,35500.0,62.2868,62.3199,62.262,62.2951,35500.0
2012-07-27 13:10:00,75.3,75.3,75.18,75.24,48600.0,62.2868,62.2868,62.1875,62.2372,48600.0
2012-07-27 13:20:00,75.25,75.68,75.21,75.68,135300.0,62.2454,62.6011,62.2123,62.6011,135300.0
2012-07-27 13:30:00,75.68,75.85,75.53,75.82,181300.0,62.6011,62.7417,62.477,62.7169,181300.0
2012-07-27 13:40:00,75.81,75.85,75.59,75.61,108800.0,62.7086,62.7417,62.5267,62.5432,108800.0
2012-07-27 13:50:00,75.61,75.83,75.57,75.81,78600.0,62.5432,62.7252,62.5101,62.7086,78600.0
2012-07-27 14:00:00,75.83,75.94,75.72,75.9,92300.0,62.7252,62.8162,62.6342,62.7831,92300.0
2012-07-27 14:10:00,75.9,75.91,75.76,75.76,80700.0,62.7831,62.7914,62.6673,62.6673,80700.0
2012-07-27 14:20:00,75.75,75.84,75.63,75.65,88200.0,62.659,62.7335,62.5598,62.5763,88200.0
2012-07-27 14:30:00,75.66,75.79,75.62,75.75,67000.0,62.5846,62.6921,62.5515,62.659,67000.0
2012-07-27 14:40:00,75.75,75.83,75.67,75.69,80900.0,62.659,62.7252,62.5928,62.6094,80900.0
2012-07-27 14:50:00,75.7,75.8,75.69,75.76,64200.0,62.6177,62.7004,62.6094,62.6673,64200.0
2012-07-27 15:00:00,75.77,75.85,75.69,75.83,98200.0,62.6756,62.7417,62.6094,62.7252,98200.0
2012-07-27 15:10:00,75.83,75.84,75.7,75.76,68100.0,62.7252,62.7335,62.6177,62.6673,68100.0
2012-07-27 15:20:00,75.75,75.75,75.57,75.72,96100.0,62.659,62.659,62.5101,62.6342,96100.0
2012-07-27 15:30:00,75.73,75.76,75.61,75.65,138100.0,62.6425,62.6673,62.5432,62.5763,138100.0
2012-07-27 15:40:00,75.67,75.74,75.61,75.66,183000.0,62.5928,62.6507,62.5432,62.5846,183000.0
2012-07-27 15:50:00,75.67,75.69,75.47,75.53,442100.0,62.5928,62.6094,62.4274,62.477,442100.0
2012-07-30 09:30:00,74.6,75.38,74.6,75.11,411300.0,61.7078,62.353,61.7078,62.1296,411300.0
2012-07-30 09:40:00,75.08,75.29,74.94,75.06,236200.0,62.1048,62.2785,61.989,62.0883,236200.0
2012-07-30 09:50:00,75.07,75.59,75.07,75.55,98400.0,62.0965,62.5267,62.0965,62.4936,98400.0
2012-07-30 10:00:00,75.54,75.55,75.22,75.24,136500.0,62.4853,62.4936,62.2206,62.2372,136500.0
2012-07-30 10:10:00,75.25,75.41,75.2,75.37,97500.0,62.2454,62.3778,62.2041,62.3447,97500.0
2012-07-30 10:20:00,75.37,75.57,75.37,75.46,97400.0,62.3447,62.5101,62.3447,62.4191,97400.0
2012-07-30 10:30:00,75.46,75.46,75.29,75.38,75500.0,62.4191,62.4191,62.2785,62.353,75500.0
2012-07-30 10:40:00,75.38,75.52,75.34,75.41,144800.0,62.353,62.4688,62.3199,62.3778,144800.0
2012-07-30 10:50:00,75.41,75.5,75.32,75.34,117400.0,62.3778,62.4522,62.3033,62.3199,117400.0
2012-07-30 11:00:00,75.33,75.45,75.32,75.38,59700.0,62.3116,62.4109,62.3033,62.353,59700.0
2012-07-30 11:10:00,75.37,75.41,75.25,75.25,104700.0,62.3447,62.3778,62.2454,62.2454,104700.0
2012-07-30 11:20:00,75.28,75.28,75.05,75.11,93200.0,62.2702,62.2702,62.08,62.1296,93200.0
2012-07-30 11:30:00,75.12,75.17,74.96,74.98,66500.0,62.1379,62.1792,62.0055,62.0221,66500.0
2012-07-30 11:40:00,74.97,75.14,74.95,75.05,87600.0,62.0138,62.1544,61.9973,62.08,87600.0
2012-07-30 11:50:00,75.05,75.18,75.05,75.09,29000.0,62.08,62.1875,62.08,62.1131,29000.0
2012-07-30 12:00:00,75.08,75.1,74.91,74.97,75600.0,62.1048,62.1213,61.9642,62.0138,75600.0
2012-07-30 12:10:00,74.96,74.98,74.81,74.86,68800.0,62.0055,62.0221,61.8815,61.9228,68800.0
2012-07-30 12:20:00,74.85,74.9,74.8,74.87,60000.0,61.9146,61.9559,61.8732,61.9311,60000.0
2012-07-30 12:30:00,74.88,74.89,74.78,74.84,50600.0,61.9394,61.9476,61.8566,61.9063,50600.0
2012-07-30 12:40:00,74.83,74.94,74.77,74.8,67000.0,61.898,61.989,61.8484,61.8732,67000.0
2012-07-30 12:50:00,74.79,74.82,74.75,74.79,45000.0,61.8649,61.8897,61.8318,61.8649,45000.0
2012-07-30 13:00:00,74.78,74.8,74.7,74.79,61700.0,61.8566,61.8732,61.7905,61.8649,61700.0
2012-07-30 13:10:00,74.79,74.83,74.75,74.75,44200.0,61.8649,61.898,61.8318,61.8318,44200.0
2012-07-30 13:20:00,74.76,74.91,74.74,74.78,70500.0,61.8401,61.9642,61.8236,61.8566,70500.0
2012-07-30 13:30:00,74.8,74.9,74.76,74.78,85200.0,61.8732,61.9559,61.8401,61.8566,85200.0
2012-07-30 13:40:00,74.78,74.78,74.6,74.62,43500.0,61.8566,61.8566,61.7078,61.7243,43500.0
2012-07-30 13:50:00,74.62,74.62,74.45,74.48,99300.0,61.7243,61.7243,61.5837,61.6085,99300.0
2012-07-30 14:00:00,74.49,74.56,74.43,74.49,95700.0,61.6168,61.6747,61.5671,61.6168,95700.0
2012-07-30 14:10:00,74.48,74.58,74.43,74.57,119100.0,61.6085,61.6912,61.5671,61.6829,119100.0
2012-07-30 14:20:00,74.58,74.76,74.56,74.7,114000.0,61.6912,61.8401,61.6747,61.7905,114000.0
2012-07-30 14:30:00,74.7,74.72,74.64,74.71,60500.0,61.7905,61.807,61.7408,61.7987,60500.0
2012-07-30 14:40:00,74.71,74.78,74.67,74.71,75100.0,61.7987,61.8566,61.7657,61.7987,75100.0
2012-07-30 14:50:00,74.72,74.78,74.69,74.71,59800.0,61.807,61.8566,61.7822,61.7987,59800.0
2012-07-30 15:00:00,74.71,74.73,74.59,74.63,95800.0,61.7987,61.8153,61.6995,61.7326,95800.0
2012-07-30 15:10:00,74.64,74.72,74.61,74.7,94200.0,61.7408,61.807,61.716,61.7905,94200.0
2012-07-30 15:20:00,74.71,74.74,74.58,74.68,156200.0,61.7987,61.8236,61.6912,61.7739,156200.0
2012-07-30 15:30:00,74.69,74.88,74.69,74.78,189300.0,61.7822,61.9394,61.7822,61.8566,189300.0
2012-07-30 15:40:00,74.77,74.89,74.77,74.87,161400.0,61.8484,61.9476,61.8484,61.9311,161400.0
2012-07-30 15:50:00,74.87,74.89,74.78,74.87,320900.0,61.9311,61.9476,61.8566,61.9311,320900.0
2012-07-31 09:30:00,74.82,74.89,74.58,74.68,98300.0,61.8897,61.9476,61.6912,61.7739,98300.0
2012-07-31 09:40:00,74.68,75.06,74.68,74.69,102200.0,61.7739,62.0883,61.7739,61.7822,102200.0
2012-07-31 09:50:00,74.68,74.73,74.55,74.63,82100.0,61.7739,61.8153,61.6664,61.7326,82100.0
2012-07-31 10:00:00,74.67,74.77,74.39,74.53,99200.0,61.7657,61.8484,61.534,61.6499,99200.0
2012-07-31 10:10:00,74.54,74.68,74.45,74.48,100000.0,61.6581,61.7739,61.5837,61.6085,100000.0
2012-07-31 10:20:00,74.49,74.66,74.46,74.46,75800.0,61.6168,61.7574,61.592,61.592,75800.0
2012-07-31 10:30:00,74.47,74.59,74.38,74.42,104700.0,61.6002,61.6995,61.5258,61.5589,104700.0
2012-07-31 10:40:00,74.43,74.6,74.4,74.46,72700.0,61.5671,61.7078,61.5423,61.592,72700.0
2012-07-31 10:50:00,74.46,74.54,74.35,74.39,46200.0,61.592,61.6581,61.501,61.534,46200.0
2012-07-31 11:00:00,74.39,74.4,74.14,74.23,143200.0,61.534,61.5423,61.3273,61.4017,143200.0
2012-07-31 11:10:00,74.24,74.51,74.24,74.46,58700.0,61.41,61.6333,61.41,61.592,58700.0
2012-07-31 11:20:00,74.47,74.5,74.4,74.4,51000.0,61.6002,61.625,61.5423,61.5423,51000.0
2012-07-31 11:30:00,74.42,74.44,74.32,74.32,48200.0,61.5589,61.5754,61.4761,61.4761,48200.0
2012-07-31 11:40:00,74.33,74.42,74.26,74.27,48200.0,61.4844,61.5589,61.4265,61.4348,48200.0
2012-07-31 11:50:00,74.26,74.33,74.26,74.29,46700.0,61.4265,61.4844,61.4265,61.4513,46700.0
2012-07-31 12:00:00,74.3,74.32,74.17,74.26,67900.0,61.4596,61.4761,61.3521,61.4265,67900.0
2012-07-31 12:10:00,74.26,74.26,74.11,74.15,53300.0,61.4265,61.4265,61.3024,61.3355,53300.0
2012-07-31 12:20:00,74.16,74.16,74.07,74.09,53800.0,61.3438,61.3438,61.2694,61.2859,53800.0
2012-07-31 12:30:00,74.09,74.17,74.07,74.13,40900.0,61.2859,61.3521,61.2694,61.319,40900.0
2012-07-31 12:40:00,74.12,74.14,73.98,74.01,76000.0,61.3107,61.3273,61.1949,61.2197,76000.0
2012-07-31 12:50:00,74.01,74.07,74.0,74.03,32500.0,61.2197,61.2694,61.2114,61.2363,32500.0
2012-07-31 13:00:00,74.03,74.09,73.99,74.06,41100.0,61.2363,61.2859,61.2032,61.2611,41100.0
2012-07-31 13:10:00,74.07,74.12,74.02,74.04,49400.0,61.2694,61.3107,61.228,61.2445,49400.0
2012-07-31 13:20:00,74.02,74.1,74.0,74.03,69900.0,61.228,61.2942,61.2114,61.2363,69900.0
2012-07-31 13:30:00,74.02,74.16,74.0,74.12,57900.0,61.228,61.3438,61.2114,61.3107,57900.0
2012-07-31 13:40:00,74.14,74.15,74.06,74.06,38000.0,61.3273,61.3355,61.2611,61.2611,38000.0
2012-07-31 13:50:00,74.06,74.16,74.0,74.01,34900.0,61.2611,61.3438,61.2114,61.2197,34900.0
2012-07-31 14:00:00,73.99,74.13,73.98,74.07,51000.0,61.2032,61.319,61.1949,61.2694,51000.0
2012-07-31 14:10:00,74.07,74.18,74.07,74.14,38200.0,61.2694,61.3603,61.2694,61.3273,38200.0
2012-07-31 14:20:00,74.15,74.21,74.08,74.16,61500.0,61.3355,61.3852,61.2776,61.3438,61500.0
2012-07-31 14:30:00,74.17,74.25,74.09,74.11,60900.0,61.3521,61.4182,61.2859,61.3024,60900.0
2012-07-31 14:40:00,74.11,74.24,74.09,74.18,54500.0,61.3024,61.41,61.2859,61.3603,54500.0
2012-07-31 14:50:00,74.17,74.28,74.12,74.12,60500.0,61.3521,61.4431,61.3107,61.3107,60500.0
2012-07-31 15:00:00,74.14,74.14,74.03,74.07,103700.0,61.3273,61.3273,61.2363,61.2694,103700.0
2012-07-31 15:10:00,74.05,74.09,74.01,74.06,80200.0,61.2528,61.2859,61.2197,61.2611,80200.0
2012-07-31 15:20:00,74.07,74.09,73.98,74.07,99600.0,61.2694,61.2859,61.1949,61.2694,99600.0
2012-07-31 15:30:00,74.07,74.11,74.02,74.04,125800.0,61.2694,61.3024,61.228,61.2445,125800.0
2012-07-31 15:40:00,74.04,74.09,73.96,73.96,168400.0,61.2445,61.2859,61.1784,61.1784,168400.0
2012-07-31 15:50:00,73.97,74.07,73.88,73.9,481500.0,61.1866,61.2694,61.1122,61.1287,481500.0
2012-08-01 09:30:00,74.32,74.48,74.05,74.15,155000.0,61.4761,61.6085,61.2528,61.3355,155000.0
2012-08-01 09:40:00,74.14,74.2,73.97,74.08,176100.0,61.3273,61.3769,61.1866,61.2776,176100.0
2012-08-01 09:50:00,74.08,74.1,73.87,73.87,122400.0,61.2776,61.2942,61.1039,61.1039,122400.0
2012-08-01 10:00:00,73.85,73.94,73.76,73.79,165200.0,61.0874,61.1618,61.0129,61.0377,165200.0
2012-08-01 10:10:00,73.81,73.85,73.48,73.55,147800.0,61.0543,61.0874,60.7813,60.8392,147800.0
2012-08-01 10:20:00,73.55,73.61,73.35,73.46,106600.0,60.8392,60.8888,60.6738,60.7648,106600.0
2012-08-01 10:30:00,73.47,73.6,73.23,73.53,106400.0,60.773,60.8806,60.5745,60.8227,106400.0
2012-08-01 10:40:00,73.55,73.65,73.5,73.63,70000.0,60.8392,60.9219,60.7979,60.9054,70000.0
2012-08-01 10:50:00,73.62,73.72,73.54,73.61,54800.0,60.8971,60.9798,60.8309,60.8888,54800.0
2012-08-01 11:00:00,73.61,73.65,73.38,73.44,69200.0,60.8888,60.9219,60.6986,60.7482,69200.0
2012-08-01 11:10:00,73.45,73.45,73.13,73.23,65400.0,60.7565,60.7565,60.4918,60.5745,65400.0
2012-08-01 11:20:00,73.2,73.22,73.03,73.06,110300.0,60.5497,60.5662,60.4091,60.4339,110300.0
2012-08-01 11:30:00,73.06,73.12,73.03,73.07,136300.0,60.4339,60.4835,60.4091,60.4422,136300.0
2012-08-01 11:40:00,73.08,73.1,73.03,73.03,127400.0,60.4504,60.467,60.4091,60.4091,127400.0
2012-08-01 11:50:00,73.04,73.09,73.02,73.08,128300.0,60.4174,60.4587,60.4008,60.4504,128300.0
2012-08-01 12:00:00,73.07,73.14,73.04,73.05,114300.0,60.4422,60.5001,60.4174,60.4256,114300.0
2012-08-01 12:10:00,73.06,73.11,73.04,73.08,120500.0,60.4339,60.4753,60.4174,60.4504,120500.0
2012-08-01 12:20:00,73.07,73.16,73.04,73.05,136000.0,60.4422,60.5166,60.4174,60.4256,136000.0
2012-08-01 12:30:00,73.06,73.09,73.06,73.08,37400.0,60.4339,60.4587,60.4339,60.4504,37400.0
2012-08-01 12:40:00,73.08,73.09,73.06,73.07,48100.0,60.4504,60.4587,60.4339,60.4422,48100.0
2012-08-01 12:50:00,73.07,73.17,73.04,73.14,176200.0,60.4422,60.5249,60.4174,60.5001,176200.0
2012-08-01 13:00:00,73.13,73.35,73.13,73.29,100000.0,60.4918,60.6738,60.4918,60.6241,100000.0
2012-08-01 13:10:00,73.28,73.34,73.15,73.26,53600.0,60.6159,60.6655,60.5083,60.5993,53600.0
2012-08-01 13:20:00,73.27,73.35,73.22,73.26,27600.0,60.6076,60.6738,60.5662,60.5993,27600.0
2012-08-01 13:30:00,73.26,73.38,73.25,73.35,34200.0,60.5993,60.6986,60.5911,60.6738,34200.0
2012-08-01 13:40:00,73.34,73.49,73.29,73.32,58100.0,60.6655,60.7896,60.6241,60.649,58100.0
2012-08-01 13:50:00,73.32,73.36,73.22,73.22,35300.0,60.649,60.6821,60.5662,60.5662,35300.0
2012-08-01 14:00:00,73.23,73.3,73.15,73.25,47100.0,60.5745,60.6324,60.5083,60.5911,47100.0
2012-08-01 14:10:00,73.25,73.25,72.64,72.73,198500.0,60.5911,60.5911,60.0865,60.1609,198500.0
2012-08-01 14:20:00,72.72,73.12,72.7,73.11,122800.0,60.1527,60.4835,60.1361,60.4753,122800.0
2012-08-01 14:30:00,73.1,73.11,72.84,72.97,97200.0,60.467,60.4753,60.2519,60.3595,97200.0
2012-08-01 14:40:00,72.96,73.04,72.78,72.82,71600.0,60.3512,60.4174,60.2023,60.2354,71600.0
2012-08-01 14:50:00,72.81,72.94,72.75,72.94,99200.0,60.2271,60.3346,60.1775,60.3346,99200.0
2012-08-01 15:00:00,72.96,73.03,72.86,72.97,88800.0,60.3512,60.4091,60.2685,60.3595,88800.0
2012-08-01 15:10:00,72.97,73.01,72.81,72.91,105100.0,60.3595,60.3925,60.2271,60.3098,105100.0
2012-08-01 15:20:00,72.91,73.11,72.88,73.1,151100.0,60.3098,60.4753,60.285,60.467,151100.0
2012-08-01 15:30:00,73.11,73.12,72.94,73.01,162800.0,60.4753,60.4835,60.3346,60.3925,162800.0
2012-08-01 15:40:00,73.01,73.02,72.82,72.87,183800.0,60.3925,60.4008,60.2354,60.2767,183800.0
2012-08-01 15:50:00,72.86,72.89,72.68,72.77,371100.0,60.2685,60.2933,60.1196,60.194,371100.0
2012-08-02 09:30:00,72.39,72.52,71.63,71.96,346600.0,59.8797,59.9872,59.251,59.524,346600.0
2012-08-02 09:40:00,72.02,72.3,71.84,72.15,188800.0,59.5736,59.8052,59.4247,59.6812,188800.0
2012-08-02 09:50:00,72.14,72.19,71.93,71.99,141200.0,59.6729,59.7142,59.4992,59.5488,141200.0
2012-08-02 10:00:00,71.99,72.27,71.84,72.17,109300.0,59.5488,59.7804,59.4247,59.6977,109300.0
2012-08-02 10:10:00,72.17,72.22,72.01,72.03,80600.0,59.6977,59.7391,59.5654,59.5819,80600.0
2012-08-02 10:20:00,72.05,72.41,72.02,72.41,99000.0,59.5984,59.8962,59.5736,59.8962,99000.0
2012-08-02 10:30:00,72.39,72.41,72.26,72.31,115400.0,59.8797,59.8962,59.7722,59.8135,115400.0
2012-08-02 10:40:00,72.28,72.45,72.25,72.39,96200.0,59.7887,59.9293,59.7639,59.8797,96200.0
2012-08-02 10:50:00,72.39,72.42,71.9,71.9,117200.0,59.8797,59.9045,59.4744,59.4744,117200.0
2012-08-02 11:00:00,71.9,71.99,71.7,71.82,175900.0,59.4744,59.5488,59.3089,59.4082,175900.0
2012-08-02 11:10:00,71.81,71.84,71.64,71.68,81000.0,59.3999,59.4247,59.2593,59.2924,81000.0
2012-08-02 11:20:00,71.67,71.81,71.59,71.81,91500.0,59.2841,59.3999,59.2179,59.3999,91500.0
2012-08-02 11:30:00,71.81,71.81,71.51,71.53,112600.0,59.3999,59.3999,59.1518,59.1683,112600.0
2012-08-02 11:40:00,71.52,71.59,71.41,71.46,112500.0,59.16,59.2179,59.069,59.1104,112500.0
2012-08-02 11:50:00,71.45,71.5,71.3,71.48,86300.0,59.1021,59.1435,58.9781,59.1269,86300.0
2012-08-02 12:00:00,71.48,71.52,71.34,71.38,71400.0,59.1269,59.16,59.0111,59.0442,71400.0
2012-08-02 12:10:00,71.38,71.4,71.29,71.36,88800.0,59.0442,59.0608,58.9698,59.0277,88800.0
2012-08-02 12:20:00,71.37,71.45,71.34,71.36,59900.0,59.036,59.1021,59.0111,59.0277,59900.0
2012-08-02 12:30:00,71.38,71.41,71.15,71.41,101700.0,59.0442,59.069,58.854,59.069,101700.0
2012-08-02 12:40:00,71.42,71.44,71.33,71.4,68300.0,59.0773,59.0939,59.0029,59.0608,68300.0
2012-08-02 12:50:00,71.4,71.46,71.32,71.44,56700.0,59.0608,59.1104,58.9946,59.0939,56700.0
2012-08-02 13:00:00,71.45,71.5,71.36,71.47,55100.0,59.1021,59.1435,59.0277,59.1187,55100.0
2012-08-02 13:10:00,71.46,71.52,71.37,71.42,85900.0,59.1104,59.16,59.036,59.0773,85900.0
2012-08-02 13:20:00,71.43,71.55,71.42,71.49,108300.0,59.0856,59.1849,59.0773,59.1352,108300.0
2012-08-02 13:30:00,71.5,71.52,71.39,71.51,74000.0,59.1435,59.16,59.0525,59.1518,74000.0
2012-08-02 13:40:00,71.5,71.63,71.48,71.57,49800.0,59.1435,59.251,59.1269,59.2014,49800.0
2012-08-02 13:50:00,71.57,71.63,71.53,71.54,54000.0,59.2014,59.251,59.1683,59.1766,54000.0
2012-08-02 14:00:00,71.53,71.56,71.4,71.56,64200.0,59.1683,59.1931,59.0608,59.1931,64200.0
2012-08-02 14:10:00,71.56,71.63,71.49,71.59,79400.0,59.1931,59.251,59.1352,59.2179,79400.0
2012-08-02 14:20:00,71.59,71.69,71.55,71.59,76500.0,59.2179,59.3007,59.1849,59.2179,76500.0
2012-08-02 14:30:00,71.59,72.0,71.57,71.96,124300.0,59.2179,59.5571,59.2014,59.524,124300.0
2012-08-02 14:40:00,71.95,71.99,71.75,71.85,93000.0,59.5157,59.5488,59.3503,59.433,93000.0
2012-08-02 14:50:00,71.86,71.93,71.66,71.76,80700.0,59.4413,59.4992,59.2758,59.3586,80700.0
2012-08-02 15:00:00,71.77,71.94,71.76,71.76,73900.0,59.3668,59.5075,59.3586,59.3586,73900.0
2012-08-02 15:10:00,71.76,71.8,71.65,71.8,89000.0,59.3586,59.3916,59.2676,59.3916,89000.0
2012-08-02 15:20:00,71.8,71.93,71.77,71.78,109600.0,59.3916,59.4992,59.3668,59.3751,109600.0
2012-08-02 15:30:00,71.78,71.96,71.77,71.81,180600.0,59.3751,59.524,59.3668,59.3999,180600.0
2012-08-02 15:40:00,71.82,71.97,71.81,71.88,186500.0,59.4082,59.5323,59.3999,59.4578,186500.0
2012-08-02 15:50:00,71.89,72.1,71.86,72.01,311000.0,59.4661,59.6398,59.4413,59.5654,311000.0
2012-08-03 09:30:00,73.13,73.32,72.81,72.97,215100.0,60.4918,60.649,60.2271,60.3595,215100.0
2012-08-03 09:40:00,72.98,73.1,72.87,72.96,296800.0,60.3677,60.467,60.2767,60.3512,296800.0
2012-08-03 09:50:00,72.96,73.07,72.89,72.96,220200.0,60.3512,60.4422,60.2933,60.3512,220200.0
2012-08-03 10:00:00,72.97,73.0,72.87,72.92,267800.0,60.3595,60.3843,60.2767,60.3181,267800.0
2012-08-03 10:10:00,72.92,73.12,72.89,73.1,151300.0,60.3181,60.4835,60.2933,60.467,151300.0
2012-08-03 10:20:00,73.1,73.17,73.05,73.11,108600.0,60.467,60.5249,60.4256,60.4753,108600.0
2012-08-03 10:30:00,73.14,73.15,72.9,72.91,54000.0,60.5001,60.5083,60.3015,60.3098,54000.0
2012-08-03 10:40:00,72.91,73.03,72.9,72.93,63400.0,60.3098,60.4091,60.3015,60.3264,63400.0
2012-08-03 10:50:00,72.93,73.03,72.88,73.0,160300.0,60.3264,60.4091,60.285,60.3843,160300.0
2012-08-03 11:00:00,72.98,73.03,72.95,72.99,56300.0,60.3677,60.4091,60.3429,60.376,56300.0
2012-08-03 11:10:00,72.99,73.14,72.94,72.98,284400.0,60.376,60.5001,60.3346,60.3677,284400.0
2012-08-03 11:20:00,72.98,73.05,72.92,73.03,40500.0,60.3677,60.4256,60.3181,60.4091,40500.0
2012-08-03 11:30:00,73.05,73.15,72.99,73.05,152500.0,60.4256,60.5083,60.376,60.4256,152500.0
2012-08-03 11:40:00,73.05,73.14,73.02,73.09,220000.0,60.4256,60.5001,60.4008,60.4587,220000.0
2012-08-03 11:50:00,73.09,73.24,73.01,73.24,64700.0,60.4587,60.5828,60.3925,60.5828,64700.0
2012-08-03 12:00:00,73.24,73.34,73.2,73.24,72200.0,60.5828,60.6655,60.5497,60.5828,72200.0
2012-08-03 12:10:00,73.23,73.26,73.12,73.15,36700.0,60.5745,60.5993,60.4835,60.5083,36700.0
2012-08-03 12:20:00,73.15,73.28,73.13,73.28,41800.0,60.5083,60.6159,60.4918,60.6159,41800.0
2012-08-03 12:30:00,73.27,73.31,73.22,73.28,34700.0,60.6076,60.6407,60.5662,60.6159,34700.0
2012-08-03 12:40:00,73.26,73.28,73.12,73.16,41000.0,60.5993,60.6159,60.4835,60.5166,41000.0
2012-08-03 12:50:00,73.15,73.2,73.07,73.17,59000.0,60.5083,60.5497,60.4422,60.5249,59000.0
2012-08-03 13:00:00,73.18,73.19,73.01,73.03,71200.0,60.5332,60.5414,60.3925,60.4091,71200.0
2012-08-03 13:10:00,73.03,73.17,72.96,73.07,69800.0,60.4091,60.5249,60.3512,60.4422,69800.0
2012-08-03 13:20:00,73.05,73.1,72.97,72.97,56800.0,60.4256,60.467,60.3595,60.3595,56800.0
2012-08-03 13:30:00,72.97,72.97,72.91,72.95,39500.0,60.3595,60.3595,60.3098,60.3429,39500.0
2012-08-03 13:40:00,72.95,73.02,72.92,72.98,43000.0,60.3429,60.4008,60.3181,60.3677,43000.0
2012-08-03 13:50:00,72.97,72.98,72.92,72.95,42400.0,60.3595,60.3677,60.3181,60.3429,42400.0
2012-08-03 14:00:00,72.95,73.02,72.91,72.98,92400.0,60.3429,60.4008,60.3098,60.3677,92400.0
2012-08-03 14:10:00,72.96,73.1,72.96,73.04,47700.0,60.3512,60.467,60.3512,60.4174,47700.0
2012-08-03 14:20:00,73.05,73.09,73.01,73.03,55200.0,60.4256,60.4587,60.3925,60.4091,55200.0
2012-08-03 14:30:00,73.03,73.08,72.95,73.0,47100.0,60.4091,60.4504,60.3429,60.3843,47100.0
2012-08-03 14:40:00,73.0,73.02,72.95,73.02,38600.0,60.3843,60.4008,60.3429,60.4008,38600.0
2012-08-03 14:50:00,73.02,73.03,72.94,72.95,47000.0,60.4008,60.4091,60.3346,60.3429,47000.0
2012-08-03 15:00:00,72.95,73.05,72.94,73.02,67400.0,60.3429,60.4256,60.3346,60.4008,67400.0
2012-08-03 15:10:00,73.02,73.04,72.9,72.91,100000.0,60.4008,60.4174,60.3015,60.3098,100000.0
2012-08-03 15:20:00,72.91,72.95,72.79,72.81,107200.0,60.3098,60.3429,60.2106,60.2271,107200.0
2012-08-03 15:30:00,72.82,72.83,72.68,72.7,141700.0,60.2354,60.2436,60.1196,60.1361,141700.0
2012-08-03 15:40:00,72.7,72.85,72.7,72.83,162800.0,60.1361,60.2602,60.1361,60.2436,162800.0
2012-08-03 15:50:00,72.82,72.83,72.68,72.8,339200.0,60.2354,60.2436,60.1196,60.2188,339200.0
2012-08-06 09:30:00,73.21,73.21,72.82,73.01,149900.0,60.558,60.558,60.2354,60.3925,149900.0
2012-08-06 09:40:00,73.02,73.22,72.92,72.95,112200.0,60.4008,60.5662,60.3181,60.3429,112200.0
2012-08-06 09:50:00,72.97,73.05,72.71,72.71,71300.0,60.3595,60.4256,60.1444,60.1444,71300.0
2012-08-06 10:00:00,72.72,73.06,72.72,72.89,112200.0,60.1527,60.4339,60.1527,60.2933,112200.0
2012-08-06 10:10:00,72.9,73.1,72.88,73.03,101800.0,60.3015,60.467,60.285,60.4091,101800.0
2012-08-06 10:20:00,73.04,73.1,72.94,73.02,156200.0,60.4174,60.467,60.3346,60.4008,156200.0
2012-08-06 10:30:00,73.06,73.19,72.98,72.99,90300.0,60.4339,60.5414,60.3677,60.376,90300.0
2012-08-06 10:40:00,72.98,73.15,72.9,72.97,109800.0,60.3677,60.5083,60.3015,60.3595,109800.0
2012-08-06 10:50:00,72.98,73.06,72.95,73.01,76100.0,60.3677,60.4339,60.3429,60.3925,76100.0
2012-08-06 11:00:00,73.01,73.14,73.0,73.06,177600.0,60.3925,60.5001,60.3843,60.4339,177600.0
2012-08-06 11:10:00,73.07,73.08,72.98,73.07,83800.0,60.4422,60.4504,60.3677,60.4422,83800.0
2012-08-06 11:20:00,73.08,73.13,73.02,73.05,77200.0,60.4504,60.4918,60.4008,60.4256,77200.0
2012-08-06 11:30:00,73.04,73.12,73.0,73.07,74400.0,60.4174,60.4835,60.3843,60.4422,74400.0
2012-08-06 11:40:00,73.08,73.1,73.05,73.09,74200.0,60.4504,60.467,60.4256,60.4587,74200.0
2012-08-06 11:50:00,73.08,73.16,73.06,73.14,36400.0,60.4504,60.5166,60.4339,60.5001,36400.0
2012-08-06 12:00:00,73.13,73.2,73.13,73.18,57100.0,60.4918,60.5497,60.4918,60.5332,57100.0
2012-08-06 12:10:00,73.17,73.21,73.1,73.12,75600.0,60.5249,60.558,60.467,60.4835,75600.0
2012-08-06 12:20:00,73.13,73.17,73.05,73.12,73900.0,60.4918,60.5249,60.4256,60.4835,73900.0
2012-08-06 12:30:00,73.14,73.17,73.09,73.12,41700.0,60.5001,60.5249,60.4587,60.4835,41700.0
2012-08-06 12:40:00,73.12,73.16,73.06,73.12,60100.0,60.4835,60.5166,60.4339,60.4835,60100.0
2012-08-06 12:50:00,73.12,73.2,73.12,73.13,27900.0,60.4835,60.5497,60.4835,60.4918,27900.0
2012-08-06 13:00:00,73.15,73.2,73.09,73.18,38100.0,60.5083,60.5497,60.4587,60.5332,38100.0
2012-08-06 13:10:00,73.18,73.28,73.18,73.24,45000.0,60.5332,60.6159,60.5332,60.5828,45000.0
2012-08-06 13:20:00,73.24,73.31,73.2,73.23,47700.0,60.5828,60.6407,60.5497,60.5745,47700.0
2012-08-06 13:30:00,73.25,73.3,73.15,73.19,116700.0,60.5911,60.6324,60.5083,60.5414,116700.0
2012-08-06 13:40:00,73.19,73.27,73.17,73.18,79400.0,60.5414,60.6076,60.5249,60.5332,79400.0
2012-08-06 13:50:00,73.18,73.24,73.14,73.23,17300.0,60.5332,60.5828,60.5001,60.5745,17300.0
2012-08-06 14:00:00,73.23,73.33,73.22,73.31,49700.0,60.5745,60.6572,60.5662,60.6407,49700.0
2012-08-06 14:10:00,73.29,73.31,73.24,73.26,42700.0,60.6241,60.6407,60.5828,60.5993,42700.0
2012-08-06 14:20:00,73.25,73.31,73.23,73.27,81600.0,60.5911,60.6407,60.5745,60.6076,81600.0
2012-08-06 14:30:00,73.26,73.3,73.17,73.2,60700.0,60.5993,60.6324,60.5249,60.5497,60700.0
2012-08-06 14:40:00,73.19,73.25,73.16,73.23,60200.0,60.5414,60.5911,60.5166,60.5745,60200.0
2012-08-06 14:50:00,73.25,73.28,73.21,73.26,62400.0,60.5911,60.6159,60.558,60.5993,62400.0
2012-08-06 15:00:00,73.28,73.32,73.24,73.28,52200.0,60.6159,60.649,60.5828,60.6159,52200.0
2012-08-06 15:10:00,73.28,73.32,73.19,73.2,67700.0,60.6159,60.649,60.5414,60.5497,67700.0
2012-08-06 15:20:00,73.21,73.23,73.15,73.2,83800.0,60.558,60.5745,60.5083,60.5497,83800.0
2012-08-06 15:30:00,73.21,73.25,73.11,73.13,152000.0,60.558,60.5911,60.4753,60.4918,152000.0
2012-08-06 15:40:00,73.13,73.13,72.91,72.95,213900.0,60.4918,60.4918,60.3098,60.3429,213900.0
2012-08-06 15:50:00,72.96,73.12,72.86,72.89,407200.0,60.3512,60.4835,60.2685,60.2933,407200.0
2012-08-07 09:30:00,73.27,73.38,72.93,73.05,218000.0,60.6076,60.6986,60.3264,60.4256,218000.0
2012-08-07 09:40:00,73.04,73.42,73.04,73.3,122200.0,60.4174,60.7317,60.4174,60.6324,122200.0
2012-08-07 09:50:00,73.33,73.64,73.31,73.6,145900.0,60.6572,60.9137,60.6407,60.8806,145900.0
2012-08-07 10:00:00,73.6,73.69,73.53,73.66,103200.0,60.8806,60.955,60.8227,60.9302,103200.0
2012-08-07 10:10:00,73.67,73.71,73.6,73.68,97700.0,60.9385,60.9716,60.8806,60.9467,97700.0
2012-08-07 10:20:00,73.68,73.98,73.68,73.97,144300.0,60.9467,61.1949,60.9467,61.1866,144300.0
2012-08-07 10:30:00,73.95,74.02,73.87,73.95,87800.0,61.1701,61.228,61.1039,61.1701,87800.0
2012-08-07 10:40:00,73.94,74.08,73.94,74.01,80800.0,61.1618,61.2776,61.1618,61.2197,80800.0
2012-08-07 10:50:00,74.02,74.04,73.95,73.99,72200.0,61.228,61.2445,61.1701,61.2032,72200.0
2012-08-07 11:00:00,74.01,74.05,73.86,73.92,71500.0,61.2197,61.2528,61.0956,61.1453,71500.0
2012-08-07 11:10:00,73.93,74.09,73.91,74.08,90000.0,61.1535,61.2859,61.137,61.2776,90000.0
2012-08-07 11:20:00,74.09,74.3,74.09,74.3,91500.0,61.2859,61.4596,61.2859,61.4596,91500.0
2012-08-07 11:30:00,74.29,74.34,74.22,74.34,74300.0,61.4513,61.4927,61.3934,61.4927,74300.0
2012-08-07 11:40:00,74.33,74.43,74.32,74.41,75800.0,61.4844,61.5671,61.4761,61.5506,75800.0
2012-08-07 11:50:00,74.4,74.41,74.32,74.36,54200.0,61.5423,61.5506,61.4761,61.5092,54200.0
2012-08-07 12:00:00,74.36,74.37,74.28,74.35,96100.0,61.5092,61.5175,61.4431,61.501,96100.0
2012-08-07 12:10:00,74.36,74.39,74.29,74.39,67300.0,61.5092,61.534,61.4513,61.534,67300.0
2012-08-07 12:20:00,74.38,74.42,74.36,74.4,53600.0,61.5258,61.5589,61.5092,61.5423,53600.0
2012-08-07 12:30:00,74.39,74.42,74.36,74.38,82200.0,61.534,61.5589,61.5092,61.5258,82200.0
2012-08-07 12:40:00,74.38,74.44,74.34,74.44,134500.0,61.5258,61.5754,61.4927,61.5754,134500.0
2012-08-07 12:50:00,74.43,74.48,74.38,74.39,40900.0,61.5671,61.6085,61.5258,61.534,40900.0
2012-08-07 13:00:00,74.39,74.4,74.29,74.34,106500.0,61.534,61.5423,61.4513,61.4927,106500.0
2012-08-07 13:10:00,74.33,74.37,74.32,74.34,60500.0,61.4844,61.5175,61.4761,61.4927,60500.0
2012-08-07 13:20:00,74.35,74.44,74.33,74.4,68000.0,61.501,61.5754,61.4844,61.5423,68000.0
2012-08-07 13:30:00,74.41,74.46,74.37,74.38,46700.0,61.5506,61.592,61.5175,61.5258,46700.0
2012-08-07 13:40:00,74.37,74.51,74.34,74.51,124400.0,61.5175,61.6333,61.4927,61.6333,124400.0
2012-08-07 13:50:00,74.5,74.51,74.44,74.5,63600.0,61.625,61.6333,61.5754,61.625,63600.0
2012-08-07 14:00:00,74.5,74.55,74.49,74.54,81800.0,61.625,61.6664,61.6168,61.6581,81800.0
2012-08-07 14:10:00,74.52,74.55,74.45,74.49,146600.0,61.6416,61.6664,61.5837,61.6168,146600.0
2012-08-07 14:20:00,74.48,74.55,74.47,74.5,96800.0,61.6085,61.6664,61.6002,61.625,96800.0
2012-08-07 14:30:00,74.51,74.53,74.47,74.5,60700.0,61.6333,61.6499,61.6002,61.625,60700.0
2012-08-07 14:40:00,74.51,74.54,74.48,74.54,66500.0,61.6333,61.6581,61.6085,61.6581,66500.0
2012-08-07 14:50:00,74.54,74.54,74.45,74.53,98100.0,61.6581,61.6581,61.5837,61.6499,98100.0
2012-08-07 15:00:00,74.52,74.54,74.4,74.43,131400.0,61.6416,61.6581,61.5423,61.5671,131400.0
2012-08-07 15:10:00,74.42,74.46,74.3,74.46,116300.0,61.5589,61.592,61.4596,61.592,116300.0
2012-08-07 15:20:00,74.46,74.54,74.43,74.52,123200.0,61.592,61.6581,61.5671,61.6416,123200.0
2012-08-07 15:30:00,74.53,74.55,74.43,74.46,160300.0,61.6499,61.6664,61.5671,61.592,160300.0
2012-08-07 15:40:00,74.45,74.52,74.41,74.41,193600.0,61.5837,61.6416,61.5506,61.5506,193600.0
2012-08-07 15:50:00,74.42,74.47,74.23,74.47,618400.0,61.5589,61.6002,61.4017,61.6002,618400.0
2012-08-08 09:30:00,74.03,74.64,74.03,74.6,201400.0,61.2363,61.7408,61.2363,61.7078,201400.0
2012-08-08 09:40:00,74.59,74.66,74.45,74.6,166500.0,61.6995,61.7574,61.5837,61.7078,166500.0
2012-08-08 09:50:00,74.57,74.65,74.36,74.46,89300.0,61.6829,61.7491,61.5092,61.592,89300.0
2012-08-08 10:00:00,74.44,74.48,74.16,74.16,84000.0,61.5754,61.6085,61.3438,61.3438,84000.0
2012-08-08 10:10:00,74.19,74.34,74.16,74.26,51600.0,61.3686,61.4927,61.3438,61.4265,51600.0
2012-08-08 10:20:00,74.26,74.29,74.17,74.21,55600.0,61.4265,61.4513,61.3521,61.3852,55600.0
2012-08-08 10:30:00,74.21,74.23,74.01,74.13,77300.0,61.3852,61.4017,61.2197,61.319,77300.0
2012-08-08 10:40:00,74.13,74.17,74.06,74.15,33100.0,61.319,61.3521,61.2611,61.3355,33100.0
2012-08-08 10:50:00,74.13,74.29,74.13,74.2,77200.0,61.319,61.4513,61.319,61.3769,77200.0
2012-08-08 11:00:00,74.2,74.24,74.18,74.22,41000.0,61.3769,61.41,61.3603,61.3934,41000.0
2012-08-08 11:10:00,74.23,74.5,74.22,74.46,78200.0,61.4017,61.625,61.3934,61.592,78200.0
2012-08-08 11:20:00,74.46,74.48,74.41,74.46,48400.0,61.592,61.6085,61.5506,61.592,48400.0
2012-08-08 11:30:00,74.46,74.53,74.43,74.49,29400.0,61.592,61.6499,61.5671,61.6168,29400.0
2012-08-08 11:40:00,74.49,74.55,74.47,74.53,61000.0,61.6168,61.6664,61.6002,61.6499,61000.0
2012-08-08 11:50:00,74.53,74.66,74.52,74.57,226500.0,61.6499,61.7574,61.6416,61.6829,226500.0
2012-08-08 12:00:00,74.57,74.63,74.54,74.62,58400.0,61.6829,61.7326,61.6581,61.7243,58400.0
2012-08-08 12:10:00,74.6,74.66,74.57,74.63,36100.0,61.7078,61.7574,61.6829,61.7326,36100.0
2012-08-08 12:20:00,74.62,74.68,74.57,74.65,402300.0,61.7243,61.7739,61.6829,61.7491,402300.0
2012-08-08 12:30:00,74.64,74.64,74.52,74.61,26300.0,61.7408,61.7408,61.6416,61.716,26300.0
2012-08-08 12:40:00,74.62,74.66,74.55,74.58,41600.0,61.7243,61.7574,61.6664,61.6912,41600.0
2012-08-08 12:50:00,74.58,74.6,74.53,74.6,40100.0,61.6912,61.7078,61.6499,61.7078,40100.0
2012-08-08 13:00:00,74.59,74.69,74.57,74.59,35300.0,61.6995,61.7822,61.6829,61.6995,35300.0
2012-08-08 13:10:00,74.58,74.64,74.49,74.52,43400.0,61.6912,61.7408,61.6168,61.6416,43400.0
2012-08-08 13:20:00,74.51,74.61,74.48,74.52,84600.0,61.6333,61.716,61.6085,61.6416,84600.0
2012-08-08 13:30:00,74.52,74.55,74.42,74.44,62300.0,61.6416,61.6664,61.5589,61.5754,62300.0
2012-08-08 13:40:00,74.45,74.52,74.4,74.45,58600.0,61.5837,61.6416,61.5423,61.5837,58600.0
2012-08-08 13:50:00,74.47,74.55,74.47,74.53,26200.0,61.6002,61.6664,61.6002,61.6499,26200.0
2012-08-08 14:00:00,74.53,74.55,74.47,74.5,76900.0,61.6499,61.6664,61.6002,61.625,76900.0
2012-08-08 14:10:00,74.5,74.52,74.39,74.39,54300.0,61.625,61.6416,61.534,61.534,54300.0
2012-08-08 14:20:00,74.38,74.52,74.38,74.51,36600.0,61.5258,61.6416,61.5258,61.6333,36600.0
2012-08-08 14:30:00,74.51,74.54,74.4,74.52,48100.0,61.6333,61.6581,61.5423,61.6416,48100.0
2012-08-08 14:40:00,74.52,74.54,74.46,74.47,29800.0,61.6416,61.6581,61.592,61.6002,29800.0
2012-08-08 14:50:00,74.47,74.56,74.42,74.51,57500.0,61.6002,61.6747,61.5589,61.6333,57500.0
2012-08-08 15:00:00,74.52,74.59,74.52,74.56,40200.0,61.6416,61.6995,61.6416,61.6747,40200.0
2012-08-08 15:10:00,74.56,74.63,74.47,74.59,112600.0,61.6747,61.7326,61.6002,61.6995,112600.0
2012-08-08 15:20:00,74.57,74.64,74.54,74.56,60500.0,61.6829,61.7408,61.6581,61.6747,60500.0
2012-08-08 15:30:00,74.56,74.64,74.53,74.6,104400.0,61.6747,61.7408,61.6499,61.7078,104400.0
2012-08-08 15:40:00,74.6,74.64,74.56,74.59,109900.0,61.7078,61.7408,61.6747,61.6995,109900.0
2012-08-08 15:50:00,74.59,74.65,74.46,74.65,273800.0,61.6995,61.7491,61.592,61.7491,273800.0
2012-08-09 09:30:00,74.61,74.61,74.1,74.24,106400.0,61.716,61.716,61.2942,61.41,106400.0
2012-08-09 09:40:00,74.25,74.53,74.17,74.3,61900.0,61.4182,61.6499,61.3521,61.4596,61900.0
2012-08-09 09:50:00,74.3,74.37,74.13,74.16,37900.0,61.4596,61.5175,61.319,61.3438,37900.0
2012-08-09 10:00:00,74.2,74.38,74.15,74.33,42200.0,61.3769,61.5258,61.3355,61.4844,42200.0
2012-08-09 10:10:00,74.37,74.51,74.34,74.51,90000.0,61.5175,61.6333,61.4927,61.6333,90000.0
2012-08-09 10:20:00,74.49,74.54,74.19,74.28,81800.0,61.6168,61.6581,61.3686,61.4431,81800.0
2012-08-09 10:30:00,74.28,74.43,74.23,74.36,35900.0,61.4431,61.5671,61.4017,61.5092,35900.0
2012-08-09 10:40:00,74.39,74.56,74.39,74.47,33300.0,61.534,61.6747,61.534,61.6002,33300.0
2012-08-09 10:50:00,74.49,74.57,74.45,74.45,39500.0,61.6168,61.6829,61.5837,61.5837,39500.0
2012-08-09 11:00:00,74.46,74.49,74.36,74.42,31900.0,61.592,61.6168,61.5092,61.5589,31900.0
2012-08-09 11:10:00,74.41,74.44,74.34,74.4,50300.0,61.5506,61.5754,61.4927,61.5423,50300.0
2012-08-09 11:20:00,74.43,74.45,74.25,74.32,41200.0,61.5671,61.5837,61.4182,61.4761,41200.0
2012-08-09 11:30:00,74.32,74.33,74.2,74.21,27300.0,61.4761,61.4844,61.3769,61.3852,27300.0
2012-08-09 11:40:00,74.2,74.2,73.91,73.95,60800.0,61.3769,61.3769,61.137,61.1701,60800.0
2012-08-09 11:50:00,73.95,74.01,73.91,73.95,33700.0,61.1701,61.2197,61.137,61.1701,33700.0
2012-08-09 12:00:00,73.97,74.02,73.91,74.01,33000.0,61.1866,61.228,61.137,61.2197,33000.0
2012-08-09 12:10:00,73.99,74.11,73.98,74.06,24900.0,61.2032,61.3024,61.1949,61.2611,24900.0
2012-08-09 12:20:00,74.06,74.06,73.97,74.03,34400.0,61.2611,61.2611,61.1866,61.2363,34400.0
2012-08-09 12:30:00,74.02,74.12,74.01,74.12,14200.0,61.228,61.3107,61.2197,61.3107,14200.0
2012-08-09 12:40:00,74.12,74.24,74.12,74.15,79100.0,61.3107,61.41,61.3107,61.3355,79100.0
2012-08-09 12:50:00,74.14,74.26,74.14,74.23,87600.0,61.3273,61.4265,61.3273,61.4017,87600.0
2012-08-09 13:00:00,74.23,74.3,74.2,74.24,57300.0,61.4017,61.4596,61.3769,61.41,57300.0
2012-08-09 13:10:00,74.24,74.25,74.08,74.09,24100.0,61.41,61.4182,61.2776,61.2859,24100.0
2012-08-09 13:20:00,74.09,74.14,74.05,74.12,28200.0,61.2859,61.3273,61.2528,61.3107,28200.0
2012-08-09 13:30:00,74.14,74.16,74.08,74.13,18100.0,61.3273,61.3438,61.2776,61.319,18100.0
2012-08-09 13:40:00,74.14,74.17,74.07,74.07,25000.0,61.3273,61.3521,61.2694,61.2694,25000.0
2012-08-09 13:50:00,74.07,74.11,74.03,74.09,131200.0,61.2694,61.3024,61.2363,61.2859,131200.0
2012-08-09 14:00:00,74.1,74.17,74.1,74.13,22200.0,61.2942,61.3521,61.2942,61.319,22200.0
2012-08-09 14:10:00,74.14,74.15,74.08,74.09,37300.0,61.3273,61.3355,61.2776,61.2859,37300.0
2012-08-09 14:20:00,74.09,74.26,74.09,74.24,35000.0,61.2859,61.4265,61.2859,61.41,35000.0
2012-08-09 14:30:00,74.23,74.42,74.23,74.37,112600.0,61.4017,61.5589,61.4017,61.5175,112600.0
2012-08-09 14:40:00,74.37,74.37,74.28,74.29,38400.0,61.5175,61.5175,61.4431,61.4513,38400.0
2012-08-09 14:50:00,74.29,74.33,74.28,74.3,30800.0,61.4513,61.4844,61.4431,61.4596,30800.0
2012-08-09 15:00:00,74.3,74.3,74.16,74.18,47100.0,61.4596,61.4596,61.3438,61.3603,47100.0
2012-08-09 15:10:00,74.19,74.27,74.17,74.25,37700.0,61.3686,61.4348,61.3521,61.4182,37700.0
2012-08-09 15:20:00,74.25,74.36,74.2,74.36,80700.0,61.4182,61.5092,61.3769,61.5092,80700.0
2012-08-09 15:30:00,74.36,74.37,74.26,74.27,78300.0,61.5092,61.5175,61.4265,61.4348,78300.0
2012-08-09 15:40:00,74.27,74.32,74.2,74.27,82300.0,61.4348,61.4761,61.3769,61.4348,82300.0
2012-08-09 15:50:00,74.26,74.28,74.18,74.28,202600.0,61.4265,61.4431,61.3603,61.4431,202600.0
2012-08-10 09:30:00,73.87,74.15,73.77,74.04,133300.0,61.1039,61.3355,61.0212,61.2445,133300.0
2012-08-10 09:40:00,74.03,74.12,73.92,73.96,86800.0,61.2363,61.3107,61.1453,61.1784,86800.0
2012-08-10 09:50:00,73.95,73.96,73.76,73.9,91900.0,61.1701,61.1784,61.0129,61.1287,91900.0
2012-08-10 10:00:00,73.88,73.91,73.77,73.83,50400.0,61.1122,61.137,61.0212,61.0708,50400.0
2012-08-10 10:10:00,73.84,74.06,73.84,73.99,96900.0,61.0791,61.2611,61.0791,61.2032,96900.0
2012-08-10 10:20:00,74.0,74.03,73.92,73.97,51000.0,61.2114,61.2363,61.1453,61.1866,51000.0
2012-08-10 10:30:00,73.99,74.15,73.99,74.05,113300.0,61.2032,61.3355,61.2032,61.2528,113300.0
2012-08-10 10:40:00,74.05,74.15,74.02,74.06,64900.0,61.2528,61.3355,61.228,61.2611,64900.0
2012-08-10 10:50:00,74.07,74.09,74.0,74.08,35200.0,61.2694,61.2859,61.2114,61.2776,35200.0
2012-08-10 11:00:00,74.09,74.11,73.78,73.91,73700.0,61.2859,61.3024,61.0295,61.137,73700.0
2012-08-10 11:10:00,73.91,73.95,73.83,73.85,54100.0,61.137,61.1701,61.0708,61.0874,54100.0
2012-08-10 11:20:00,73.86,74.0,73.86,73.96,49900.0,61.0956,61.2114,61.0956,61.1784,49900.0
2012-08-10 11:30:00,73.95,73.97,73.87,73.89,40000.0,61.1701,61.1866,61.1039,61.1205,40000.0
2012-08-10 11:40:00,73.89,73.99,73.86,73.98,62900.0,61.1205,61.2032,61.0956,61.1949,62900.0
2012-08-10 11:50:00,73.99,74.13,73.99,74.11,46900.0,61.2032,61.319,61.2032,61.3024,46900.0
2012-08-10 12:00:00,74.12,74.18,74.12,74.15,38000.0,61.3107,61.3603,61.3107,61.3355,38000.0
2012-08-10 12:10:00,74.17,74.23,74.15,74.2,40500.0,61.3521,61.4017,61.3355,61.3769,40500.0
2012-08-10 12:20:00,74.21,74.31,74.21,74.31,30000.0,61.3852,61.4679,61.3852,61.4679,30000.0
2012-08-10 12:30:00,74.31,74.31,74.15,74.15,36000.0,61.4679,61.4679,61.3355,61.3355,36000.0
2012-08-10 12:40:00,74.17,74.17,73.98,73.98,52000.0,61.3521,61.3521,61.1949,61.1949,52000.0
2012-08-10 12:50:00,73.98,74.02,73.88,73.92,30200.0,61.1949,61.228,61.1122,61.1453,30200.0
2012-08-10 13:00:00,73.93,74.03,73.88,73.89,28200.0,61.1535,61.2363,61.1122,61.1205,28200.0
2012-08-10 13:10:00,73.89,73.9,73.83,73.87,40400.0,61.1205,61.1287,61.0708,61.1039,40400.0
2012-08-10 13:20:00,73.88,73.98,73.88,73.94,15700.0,61.1122,61.1949,61.1122,61.1618,15700.0
2012-08-10 13:30:00,73.94,74.01,73.94,73.98,17300.0,61.1618,61.2197,61.1618,61.1949,17300.0
2012-08-10 13:40:00,74.0,74.11,73.98,74.05,23900.0,61.2114,61.3024,61.1949,61.2528,23900.0
2012-08-10 13:50:00,74.05,74.06,74.02,74.05,20500.0,61.2528,61.2611,61.228,61.2528,20500.0
2012-08-10 14:00:00,74.06,74.11,73.99,74.01,25600.0,61.2611,61.3024,61.2032,61.2197,25600.0
2012-08-10 14:10:00,74.01,74.01,73.92,73.95,36100.0,61.2197,61.2197,61.1453,61.1701,36100.0
2012-08-10 14:20:00,73.95,74.0,73.92,74.0,30500.0,61.1701,61.2114,61.1453,61.2114,30500.0
2012-08-10 14:30:00,74.0,74.03,73.94,73.97,28100.0,61.2114,61.2363,61.1618,61.1866,28100.0
2012-08-10 14:40:00,73.98,74.01,73.91,73.91,41800.0,61.1949,61.2197,61.137,61.137,41800.0
2012-08-10 14:50:00,73.91,74.02,73.91,73.97,46400.0,61.137,61.228,61.137,61.1866,46400.0
2012-08-10 15:00:00,73.97,74.0,73.91,73.93,46000.0,61.1866,61.2114,61.137,61.1535,46000.0
2012-08-10 15:10:00,73.93,74.0,73.88,73.94,66500.0,61.1535,61.2114,61.1122,61.1618,66500.0
2012-08-10 15:20:00,73.94,74.06,73.92,74.04,149300.0,61.1618,61.2611,61.1453,61.2445,149300.0
2012-08-10 15:30:00,74.03,74.05,73.95,73.98,175100.0,61.2363,61.2528,61.1701,61.1949,175100.0
2012-08-10 15:40:00,73.98,74.26,73.96,74.21,153100.0,61.1949,61.4265,61.1784,61.3852,153100.0
2012-08-10 15:50:00,74.21,74.24,74.15,74.2,300000.0,61.3852,61.41,61.3355,61.3769,300000.0
2012-08-13 09:30:00,73.71,73.96,73.6,73.94,119600.0,60.9716,61.1784,60.8806,61.1618,119600.0
2012-08-13 09:40:00,73.96,74.22,73.87,74.15,88400.0,61.1784,61.3934,61.1039,61.3355,88400.0
2012-08-13 09:50:00,74.14,74.38,74.12,74.3,54800.0,61.3273,61.5258,61.3107,61.4596,54800.0
2012-08-13 10:00:00,74.32,74.43,74.18,74.24,76700.0,61.4761,61.5671,61.3603,61.41,76700.0
2012-08-13 10:10:00,74.23,74.24,74.12,74.21,57200.0,61.4017,61.41,61.3107,61.3852,57200.0
2012-08-13 10:20:00,74.22,74.22,74.03,74.13,49100.0,61.3934,61.3934,61.2363,61.319,49100.0
2012-08-13 10:30:00,74.12,74.12,73.77,73.82,139300.0,61.3107,61.3107,61.0212,61.0626,139300.0
2012-08-13 10:40:00,73.82,74.04,73.78,74.01,59300.0,61.0626,61.2445,61.0295,61.2197,59300.0
2012-08-13 10:50:00,74.0,74.05,73.85,73.93,46300.0,61.2114,61.2528,61.0874,61.1535,46300.0
2012-08-13 11:00:00,73.93,73.99,73.71,73.78,69800.0,61.1535,61.2032,60.9716,61.0295,69800.0
2012-08-13 11:10:00,73.79,73.84,73.76,73.81,22100.0,61.0377,61.0791,61.0129,61.0543,22100.0
2012-08-13 11:20:00,73.79,73.97,73.77,73.91,51800.0,61.0377,61.1866,61.0212,61.137,51800.0
2012-08-13 11:30:00,73.9,73.92,73.84,73.88,41400.0,61.1287,61.1453,61.0791,61.1122,41400.0
2012-08-13 11:40:00,73.89,73.9,73.8,73.8,19100.0,61.1205,61.1287,61.046,61.046,19100.0
2012-08-13 11:50:00,73.8,73.84,73.76,73.78,26900.0,61.046,61.0791,61.0129,61.0295,26900.0
2012-08-13 12:00:00,73.76,73.84,73.69,73.7,34400.0,61.0129,61.0791,60.955,60.9633,34400.0
2012-08-13 12:10:00,73.7,73.79,73.7,73.75,24700.0,60.9633,61.0377,60.9633,61.0047,24700.0
2012-08-13 12:20:00,73.77,73.78,73.7,73.7,39300.0,61.0212,61.0295,60.9633,60.9633,39300.0
2012-08-13 12:30:00,73.72,73.73,73.65,73.68,49900.0,60.9798,60.9881,60.9219,60.9467,49900.0
2012-08-13 12:40:00,73.68,73.77,73.66,73.76,41100.0,60.9467,61.0212,60.9302,61.0129,41100.0
2012-08-13 12:50:00,73.75,73.89,73.75,73.85,35300.0,61.0047,61.1205,61.0047,61.0874,35300.0
2012-08-13 13:00:00,73.86,73.92,73.82,73.92,32200.0,61.0956,61.1453,61.0626,61.1453,32200.0
2012-08-13 13:10:00,73.92,73.93,73.89,73.89,24700.0,61.1453,61.1535,61.1205,61.1205,24700.0
2012-08-13 13:20:00,73.9,74.01,73.89,73.99,55600.0,61.1287,61.2197,61.1205,61.2032,55600.0
2012-08-13 13:30:00,73.99,74.0,73.91,73.98,88400.0,61.2032,61.2114,61.137,61.1949,88400.0
2012-08-13 13:40:00,73.98,74.05,73.97,74.02,88500.0,61.1949,61.2528,61.1866,61.228,88500.0
2012-08-13 13:50:00,74.06,74.08,73.93,73.98,36300.0,61.2611,61.2776,61.1535,61.1949,36300.0
2012-08-13 14:00:00,73.97,74.04,73.95,73.98,33900.0,61.1866,61.2445,61.1701,61.1949,33900.0
2012-08-13 14:10:00,73.98,74.09,73.98,74.09,31100.0,61.1949,61.2859,61.1949,61.2859,31100.0
2012-08-13 14:20:00,74.08,74.17,74.04,74.15,51600.0,61.2776,61.3521,61.2445,61.3355,51600.0
2012-08-13 14:30:00,74.16,74.2,74.13,74.18,34100.0,61.3438,61.3769,61.319,61.3603,34100.0
2012-08-13 14:40:00,74.17,74.17,74.1,74.14,29200.0,61.3521,61.3521,61.2942,61.3273,29200.0
2012-08-13 14:50:00,74.14,74.27,74.13,74.16,62300.0,61.3273,61.4348,61.319,61.3438,62300.0
2012-08-13 15:00:00,74.17,74.2,74.09,74.1,35000.0,61.3521,61.3769,61.2859,61.2942,35000.0
2012-08-13 15:10:00,74.1,74.2,74.07,74.1,48900.0,61.2942,61.3769,61.2694,61.2942,48900.0
2012-08-13 15:20:00,74.12,74.14,74.08,74.09,35800.0,61.3107,61.3273,61.2776,61.2859,35800.0
2012-08-13 15:30:00,74.09,74.16,74.06,74.15,62100.0,61.2859,61.3438,61.2611,61.3355,62100.0
2012-08-13 15:40:00,74.14,74.22,74.1,74.22,103100.0,61.3273,61.3934,61.2942,61.3934,103100.0
2012-08-13 15:50:00,74.22,74.23,74.1,74.19,181700.0,61.3934,61.4017,61.2942,61.3686,181700.0
2012-08-14 09:30:00,74.3,74.44,73.99,74.14,113000.0,61.4596,61.5754,61.2032,61.3273,113000.0
2012-08-14 09:40:00,74.13,74.31,74.06,74.29,86800.0,61.319,61.4679,61.2611,61.4513,86800.0
2012-08-14 09:50:00,74.26,74.33,74.08,74.24,72200.0,61.4265,61.4844,61.2776,61.41,72200.0
2012-08-14 10:00:00,74.24,74.28,74.07,74.11,86400.0,61.41,61.4431,61.2694,61.3024,86400.0
2012-08-14 10:10:00,74.12,74.3,74.11,74.27,83200.0,61.3107,61.4596,61.3024,61.4348,83200.0
2012-08-14 10:20:00,74.28,74.28,74.13,74.21,70100.0,61.4431,61.4431,61.319,61.3852,70100.0
2012-08-14 10:30:00,74.2,74.31,74.11,74.3,71700.0,61.3769,61.4679,61.3024,61.4596,71700.0
2012-08-14 10:40:00,74.29,74.33,74.26,74.31,50600.0,61.4513,61.4844,61.4265,61.4679,50600.0
2012-08-14 10:50:00,74.31,74.38,74.19,74.21,87700.0,61.4679,61.5258,61.3686,61.3852,87700.0
2012-08-14 11:00:00,74.24,74.38,74.23,74.34,37400.0,61.41,61.5258,61.4017,61.4927,37400.0
2012-08-14 11:10:00,74.33,74.38,74.31,74.33,44200.0,61.4844,61.5258,61.4679,61.4844,44200.0
2012-08-14 11:20:00,74.33,74.33,74.22,74.28,28100.0,61.4844,61.4844,61.3934,61.4431,28100.0
2012-08-14 11:30:00,74.28,74.35,74.28,74.35,49200.0,61.4431,61.501,61.4431,61.501,49200.0
2012-08-14 11:40:00,74.35,74.43,74.32,74.42,33500.0,61.501,61.5671,61.4761,61.5589,33500.0
2012-08-14 11:50:00,74.4,74.42,74.33,74.35,25500.0,61.5423,61.5589,61.4844,61.501,25500.0
2012-08-14 12:00:00,74.35,74.37,74.31,74.32,16100.0,61.501,61.5175,61.4679,61.4761,16100.0
2012-08-14 12:10:00,74.31,74.31,74.21,74.22,28500.0,61.4679,61.4679,61.3852,61.3934,28500.0
2012-08-14 12:20:00,74.21,74.21,74.12,74.17,36800.0,61.3852,61.3852,61.3107,61.3521,36800.0
2012-08-14 12:30:00,74.18,74.23,74.08,74.08,35900.0,61.3603,61.4017,61.2776,61.2776,35900.0
2012-08-14 12:40:00,74.08,74.09,74.0,74.08,19700.0,61.2776,61.2859,61.2114,61.2776,19700.0
2012-08-14 12:50:00,74.08,74.12,74.02,74.04,25200.0,61.2776,61.3107,61.228,61.2445,25200.0
2012-08-14 13:00:00,74.06,74.12,74.01,74.02,33100.0,61.2611,61.3107,61.2197,61.228,33100.0
2012-08-14 13:10:00,74.02,74.03,73.98,74.0,32300.0,61.228,61.2363,61.1949,61.2114,32300.0
2012-08-14 13:20:00,74.0,74.01,73.92,73.97,28500.0,61.2114,61.2197,61.1453,61.1866,28500.0
2012-08-14 13:30:00,73.97,74.01,73.94,73.96,26100.0,61.1866,61.2197,61.1618,61.1784,26100.0
2012-08-14 13:40:00,73.95,73.99,73.94,73.98,29000.0,61.1701,61.2032,61.1618,61.1949,29000.0
2012-08-14 13:50:00,73.99,74.02,73.93,73.95,37700.0,61.2032,61.228,61.1535,61.1701,37700.0
2012-08-14 14:00:00,73.96,73.99,73.91,73.99,42400.0,61.1784,61.2032,61.137,61.2032,42400.0
2012-08-14 14:10:00,73.98,74.03,73.95,73.95,46000.0,61.1949,61.2363,61.1701,61.1701,46000.0
2012-08-14 14:20:00,73.95,74.01,73.93,73.97,43400.0,61.1701,61.2197,61.1535,61.1866,43400.0
2012-08-14 14:30:00,73.98,74.01,73.93,73.95,44600.0,61.1949,61.2197,61.1535,61.1701,44600.0
2012-08-14 14:40:00,73.96,74.01,73.95,74.0,42800.0,61.1784,61.2197,61.1701,61.2114,42800.0
2012-08-14 14:50:00,73.99,74.01,73.95,74.0,20400.0,61.2032,61.2197,61.1701,61.2114,20400.0
2012-08-14 15:00:00,74.01,74.01,73.95,73.96,39200.0,61.2197,61.2197,61.1701,61.1784,39200.0
2012-08-14 15:10:00,73.96,73.96,73.81,73.88,71200.0,61.1784,61.1784,61.0543,61.1122,71200.0
2012-08-14 15:20:00,73.88,73.92,73.86,73.88,46500.0,61.1122,61.1453,61.0956,61.1122,46500.0
2012-08-14 15:30:00,73.88,73.88,73.73,73.82,82000.0,61.1122,61.1122,60.9881,61.0626,82000.0
2012-08-14 15:40:00,73.81,73.81,73.71,73.72,88500.0,61.0543,61.0543,60.9716,60.9798,88500.0
2012-08-14 15:50:00,73.72,73.83,73.6,73.82,200700.0,60.9798,61.0708,60.8806,61.0626,200700.0
2012-08-15 09:30:00,73.34,73.5,73.11,73.3,79500.0,61.0308,61.164,60.8394,60.9975,79500.0
2012-08-15 09:40:00,73.32,73.44,73.17,73.38,83500.0,61.0142,61.114,60.8893,61.0641,83500.0
2012-08-15 09:50:00,73.39,73.52,73.34,73.4,69500.0,61.0724,61.1806,61.0308,61.0807,69500.0
2012-08-15 10:00:00,73.43,73.65,73.38,73.58,120900.0,61.1057,61.2888,61.0641,61.2305,120900.0
2012-08-15 10:10:00,73.58,73.64,73.43,73.44,52000.0,61.2305,61.2805,61.1057,61.114,52000.0
2012-08-15 10:20:00,73.45,73.45,73.21,73.22,116800.0,61.1224,61.1224,60.9226,60.931,116800.0
2012-08-15 10:30:00,73.24,73.28,73.2,73.2,64800.0,60.9476,60.9809,60.9143,60.9143,64800.0
2012-08-15 10:40:00,73.21,73.25,73.09,73.11,132500.0,60.9226,60.9559,60.8228,60.8394,132500.0
2012-08-15 10:50:00,73.09,73.21,73.08,73.12,94200.0,60.8228,60.9226,60.8144,60.8477,94200.0
2012-08-15 11:00:00,73.12,73.31,73.1,73.28,32000.0,60.8477,61.0058,60.8311,60.9809,32000.0
2012-08-15 11:10:00,73.27,73.29,73.16,73.17,140400.0,60.9726,60.9892,60.881,60.8893,140400.0
2012-08-15 11:20:00,73.18,73.19,73.03,73.08,73300.0,60.8977,60.906,60.7728,60.8144,73300.0
2012-08-15 11:30:00,73.08,73.19,73.06,73.17,34300.0,60.8144,60.906,60.7978,60.8893,34300.0
2012-08-15 11:40:00,73.17,73.18,73.07,73.11,64200.0,60.8893,60.8977,60.8061,60.8394,64200.0
2012-08-15 11:50:00,73.13,73.19,73.1,73.15,33600.0,60.8561,60.906,60.8311,60.8727,33600.0
2012-08-15 12:00:00,73.14,73.21,73.14,73.2,40500.0,60.8644,60.9226,60.8644,60.9143,40500.0
2012-08-15 12:10:00,73.2,73.21,73.18,73.19,59200.0,60.9143,60.9226,60.8977,60.906,59200.0
2012-08-15 12:20:00,73.19,73.27,73.17,73.23,42700.0,60.906,60.9726,60.8893,60.9393,42700.0
2012-08-15 12:30:00,73.23,73.27,73.21,73.24,52000.0,60.9393,60.9726,60.9226,60.9476,52000.0
2012-08-15 12:40:00,73.25,73.28,73.21,73.26,77500.0,60.9559,60.9809,60.9226,60.9642,77500.0
2012-08-15 12:50:00,73.26,73.28,73.22,73.23,38400.0,60.9642,60.9809,60.931,60.9393,38400.0
2012-08-15 13:00:00,73.23,73.25,73.11,73.11,50000.0,60.9393,60.9559,60.8394,60.8394,50000.0
2012-08-15 13:10:00,73.11,73.14,73.05,73.05,80000.0,60.8394,60.8644,60.7895,60.7895,80000.0
2012-08-15 13:20:00,73.05,73.07,73.02,73.02,40100.0,60.7895,60.8061,60.7645,60.7645,40100.0
2012-08-15 13:30:00,73.02,73.05,72.99,73.0,66600.0,60.7645,60.7895,60.7396,60.7479,66600.0
2012-08-15 13:40:00,73.0,73.0,72.75,72.79,133900.0,60.7479,60.7479,60.5398,60.5731,133900.0
2012-08-15 13:50:00,72.8,72.92,72.76,72.83,76300.0,60.5814,60.6813,60.5482,60.6064,76300.0
2012-08-15 14:00:00,72.83,72.97,72.83,72.94,62900.0,60.6064,60.7229,60.6064,60.6979,62900.0
2012-08-15 14:10:00,72.93,73.04,72.88,73.03,76800.0,60.6896,60.7812,60.648,60.7728,76800.0
2012-08-15 14:20:00,73.03,73.11,73.01,73.09,86000.0,60.7728,60.8394,60.7562,60.8228,86000.0
2012-08-15 14:30:00,73.08,73.1,73.07,73.09,63000.0,60.8144,60.8311,60.8061,60.8228,63000.0
2012-08-15 14:40:00,73.09,73.17,73.07,73.11,128800.0,60.8228,60.8893,60.8061,60.8394,128800.0
2012-08-15 14:50:00,73.11,73.18,73.09,73.15,51000.0,60.8394,60.8977,60.8228,60.8727,51000.0
2012-08-15 15:00:00,73.15,73.2,73.13,73.19,88100.0,60.8727,60.9143,60.8561,60.906,88100.0
2012-08-15 15:10:00,73.19,73.19,73.13,73.18,27300.0,60.906,60.906,60.8561,60.8977,27300.0
2012-08-15 15:20:00,73.18,73.18,73.06,73.13,62300.0,60.8977,60.8977,60.7978,60.8561,62300.0
2012-08-15 15:30:00,73.12,73.15,73.0,73.0,92700.0,60.8477,60.8727,60.7479,60.7479,92700.0
2012-08-15 15:40:00,73.01,73.06,72.99,73.02,85400.0,60.7562,60.7978,60.7396,60.7645,85400.0
2012-08-15 15:50:00,73.01,73.1,72.99,73.05,204600.0,60.7562,60.8311,60.7396,60.7895,204600.0
2012-08-16 09:30:00,73.1,73.37,73.06,73.19,109500.0,60.8311,61.0558,60.7978,60.906,109500.0
2012-08-16 09:40:00,73.21,73.21,73.03,73.06,62700.0,60.9226,60.9226,60.7728,60.7978,62700.0
2012-08-16 09:50:00,73.06,73.18,73.03,73.17,113200.0,60.7978,60.8977,60.7728,60.8893,113200.0
2012-08-16 10:00:00,73.14,73.21,73.02,73.19,85200.0,60.8644,60.9226,60.7645,60.906,85200.0
2012-08-16 10:10:00,73.19,73.21,73.02,73.02,26700.0,60.906,60.9226,60.7645,60.7645,26700.0
2012-08-16 10:20:00,73.03,73.24,73.03,73.21,43900.0,60.7728,60.9476,60.7728,60.9226,43900.0
2012-08-16 10:30:00,73.22,73.46,73.21,73.46,76500.0,60.931,61.1307,60.9226,61.1307,76500.0
2012-08-16 10:40:00,73.45,73.51,73.35,73.45,116500.0,61.1224,61.1723,61.0391,61.1224,116500.0
2012-08-16 10:50:00,73.46,73.51,73.38,73.42,66000.0,61.1307,61.1723,61.0641,61.0974,66000.0
2012-08-16 11:00:00,73.44,73.44,73.32,73.4,65700.0,61.114,61.114,61.0142,61.0807,65700.0
2012-08-16 11:10:00,73.4,73.48,73.38,73.45,45500.0,61.0807,61.1473,61.0641,61.1224,45500.0
2012-08-16 11:20:00,73.44,73.52,73.42,73.5,49500.0,61.114,61.1806,61.0974,61.164,49500.0
2012-08-16 11:30:00,73.51,73.55,73.49,73.55,43600.0,61.1723,61.2056,61.1556,61.2056,43600.0
2012-08-16 11:40:00,73.55,73.64,73.52,73.64,53100.0,61.2056,61.2805,61.1806,61.2805,53100.0
2012-08-16 11:50:00,73.63,73.64,73.55,73.57,34500.0,61.2721,61.2805,61.2056,61.2222,34500.0
2012-08-16 12:00:00,73.58,73.59,73.52,73.55,46400.0,61.2305,61.2389,61.1806,61.2056,46400.0
2012-08-16 12:10:00,73.53,73.64,73.53,73.62,47900.0,61.1889,61.2805,61.1889,61.2638,47900.0
2012-08-16 12:20:00,73.63,73.65,73.52,73.54,27000.0,61.2721,61.2888,61.1806,61.1972,27000.0
2012-08-16 12:30:00,73.55,73.58,73.53,73.56,23600.0,61.2056,61.2305,61.1889,61.2139,23600.0
2012-08-16 12:40:00,73.56,73.61,73.53,73.55,16100.0,61.2139,61.2555,61.1889,61.2056,16100.0
2012-08-16 12:50:00,73.56,73.63,73.55,73.61,20100.0,61.2139,61.2721,61.2056,61.2555,20100.0
2012-08-16 13:00:00,73.61,73.66,73.59,73.65,53500.0,61.2555,61.2971,61.2389,61.2888,53500.0
2012-08-16 13:10:00,73.64,73.68,73.62,73.66,33800.0,61.2805,61.3137,61.2638,61.2971,33800.0
2012-08-16 13:20:00,73.64,73.66,73.6,73.62,18700.0,61.2805,61.2971,61.2472,61.2638,18700.0
2012-08-16 13:30:00,73.63,73.65,73.61,73.64,43400.0,61.2721,61.2888,61.2555,61.2805,43400.0
2012-08-16 13:40:00,73.64,73.65,73.5,73.53,54600.0,61.2805,61.2888,61.164,61.1889,54600.0
2012-08-16 13:50:00,73.52,73.59,73.52,73.58,30400.0,61.1806,61.2389,61.1806,61.2305,30400.0
2012-08-16 14:00:00,73.57,73.58,73.51,73.55,60800.0,61.2222,61.2305,61.1723,61.2056,60800.0
2012-08-16 14:10:00,73.56,73.58,73.51,73.53,45500.0,61.2139,61.2305,61.1723,61.1889,45500.0
2012-08-16 14:20:00,73.53,73.55,73.48,73.51,92700.0,61.1889,61.2056,61.1473,61.1723,92700.0
2012-08-16 14:30:00,73.51,73.61,73.5,73.58,115000.0,61.1723,61.2555,61.164,61.2305,115000.0
2012-08-16 14:40:00,73.58,73.61,73.56,73.57,46200.0,61.2305,61.2555,61.2139,61.2222,46200.0
2012-08-16 14:50:00,73.56,73.6,73.54,73.57,67300.0,61.2139,61.2472,61.1972,61.2222,67300.0
2012-08-16 15:00:00,73.58,73.66,73.52,73.65,91200.0,61.2305,61.2971,61.1806,61.2888,91200.0
2012-08-16 15:10:00,73.66,73.72,73.64,73.65,133700.0,61.2971,61.347,61.2805,61.2888,133700.0
2012-08-16 15:20:00,73.65,73.75,73.64,73.74,75300.0,61.2888,61.372,61.2805,61.3637,75300.0
2012-08-16 15:30:00,73.73,73.75,73.68,73.72,111000.0,61.3554,61.372,61.3137,61.347,111000.0
2012-08-16 15:40:00,73.73,73.74,73.65,73.67,107700.0,61.3554,61.3637,61.2888,61.3054,107700.0
2012-08-16 15:50:00,73.66,73.69,73.54,73.62,212300.0,61.2971,61.3221,61.1972,61.2638,212300.0
2012-08-17 09:30:00,73.69,73.77,73.57,73.66,467700.0,61.3221,61.3886,61.2222,61.2971,467700.0
2012-08-17 09:40:00,73.61,73.73,73.49,73.65,162100.0,61.2555,61.3554,61.1556,61.2888,162100.0
2012-08-17 09:50:00,73.65,73.7,73.4,73.6,88800.0,61.2888,61.3304,61.0807,61.2472,88800.0
2012-08-17 10:00:00,73.6,73.62,73.45,73.48,79400.0,61.2472,61.2638,61.1224,61.1473,79400.0
2012-08-17 10:10:00,73.52,73.6,73.49,73.55,52400.0,61.1806,61.2472,61.1556,61.2056,52400.0
2012-08-17 10:20:00,73.54,73.57,73.46,73.49,104700.0,61.1972,61.2222,61.1307,61.1556,104700.0
2012-08-17 10:30:00,73.5,73.55,73.46,73.5,40700.0,61.164,61.2056,61.1307,61.164,40700.0
2012-08-17 10:40:00,73.5,73.54,73.47,73.51,37700.0,61.164,61.1972,61.139,61.1723,37700.0
2012-08-17 10:50:00,73.51,73.52,73.41,73.48,308900.0,61.1723,61.1806,61.0891,61.1473,308900.0
2012-08-17 11:00:00,73.5,73.52,73.44,73.44,49300.0,61.164,61.1806,61.114,61.114,49300.0
2012-08-17 11:10:00,73.45,73.57,73.44,73.56,43300.0,61.1224,61.2222,61.114,61.2139,43300.0
2012-08-17 11:20:00,73.56,73.64,73.56,73.64,49300.0,61.2139,61.2805,61.2139,61.2805,49300.0
2012-08-17 11:30:00,73.64,73.78,73.6,73.78,70200.0,61.2805,61.397,61.2472,61.397,70200.0
2012-08-17 11:40:00,73.78,73.87,73.76,73.87,37400.0,61.397,61.4719,61.3803,61.4719,37400.0
2012-08-17 11:50:00,73.87,73.91,73.86,73.91,33000.0,61.4719,61.5051,61.4635,61.5051,33000.0
2012-08-17 12:00:00,73.9,73.91,73.87,73.9,29600.0,61.4968,61.5051,61.4719,61.4968,29600.0
2012-08-17 12:10:00,73.88,73.91,73.81,73.83,24000.0,61.4802,61.5051,61.4219,61.4386,24000.0
2012-08-17 12:20:00,73.81,73.82,73.75,73.75,18900.0,61.4219,61.4303,61.372,61.372,18900.0
2012-08-17 12:30:00,73.75,73.83,73.75,73.81,45200.0,61.372,61.4386,61.372,61.4219,45200.0
2012-08-17 12:40:00,73.81,73.95,73.81,73.87,28200.0,61.4219,61.5384,61.4219,61.4719,28200.0
2012-08-17 12:50:00,73.87,73.87,73.79,73.8,17000.0,61.4719,61.4719,61.4053,61.4136,17000.0
2012-08-17 13:00:00,73.81,73.83,73.79,73.83,12800.0,61.4219,61.4386,61.4053,61.4386,12800.0
2012-08-17 13:10:00,73.83,73.9,73.81,73.9,23300.0,61.4386,61.4968,61.4219,61.4968,23300.0
2012-08-17 13:20:00,73.9,73.91,73.76,73.76,49600.0,61.4968,61.5051,61.3803,61.3803,49600.0
2012-08-17 13:30:00,73.76,73.89,73.73,73.88,46600.0,61.3803,61.4885,61.3554,61.4802,46600.0
2012-08-17 13:40:00,73.86,73.86,73.72,73.72,33900.0,61.4635,61.4635,61.347,61.347,33900.0
2012-08-17 13:50:00,73.72,73.8,73.72,73.79,16300.0,61.347,61.4136,61.347,61.4053,16300.0
2012-08-17 14:00:00,73.78,73.78,73.62,73.63,45400.0,61.397,61.397,61.2638,61.2721,45400.0
2012-08-17 14:10:00,73.63,73.69,73.62,73.66,16700.0,61.2721,61.3221,61.2638,61.2971,16700.0
2012-08-17 14:20:00,73.67,73.71,73.63,73.71,23300.0,61.3054,61.3387,61.2721,61.3387,23300.0
2012-08-17 14:30:00,73.72,73.74,73.7,73.72,23900.0,61.347,61.3637,61.3304,61.347,23900.0
2012-08-17 14:40:00,73.73,73.75,73.72,73.75,16700.0,61.3554,61.372,61.347,61.372,16700.0
2012-08-17 14:50:00,73.74,73.78,73.74,73.77,30500.0,61.3637,61.397,61.3637,61.3886,30500.0
2012-08-17 15:00:00,73.77,73.78,73.69,73.7,42000.0,61.3886,61.397,61.3221,61.3304,42000.0
2012-08-17 15:10:00,73.71,73.75,73.69,73.75,32200.0,61.3387,61.372,61.3221,61.372,32200.0
2012-08-17 15:20:00,73.75,73.78,73.72,73.76,48500.0,61.372,61.397,61.347,61.3803,48500.0
2012-08-17 15:30:00,73.76,73.76,73.67,73.68,59400.0,61.3803,61.3803,61.3054,61.3137,59400.0
2012-08-17 15:40:00,73.68,73.8,73.65,73.79,91200.0,61.3137,61.4136,61.2888,61.4053,91200.0
2012-08-17 15:50:00,73.79,73.98,73.72,73.91,366900.0,61.4053,61.5634,61.347,61.5051,366900.0
2012-08-20 09:30:00,73.61,73.78,73.5,73.61,131500.0,61.2555,61.397,61.164,61.2555,131500.0
2012-08-20 09:40:00,73.62,73.77,73.58,73.75,138100.0,61.2638,61.3886,61.2305,61.372,138100.0
2012-08-20 09:50:00,73.76,73.9,73.7,73.82,134600.0,61.3803,61.4968,61.3304,61.4303,134600.0
2012-08-20 10:00:00,73.82,73.85,73.64,73.7,112700.0,61.4303,61.4552,61.2805,61.3304,112700.0
2012-08-20 10:10:00,73.71,73.72,73.49,73.53,88100.0,61.3387,61.347,61.1556,61.1889,88100.0
2012-08-20 10:20:00,73.54,73.56,73.34,73.35,118400.0,61.1972,61.2139,61.0308,61.0391,118400.0
2012-08-20 10:30:00,73.35,73.43,73.34,73.42,49100.0,61.0391,61.1057,61.0308,61.0974,49100.0
2012-08-20 10:40:00,73.41,73.54,73.37,73.54,38400.0,61.0891,61.1972,61.0558,61.1972,38400.0
2012-08-20 10:50:00,73.54,73.79,73.53,73.77,47100.0,61.1972,61.4053,61.1889,61.3886,47100.0
2012-08-20 11:00:00,73.79,73.9,73.78,73.88,74000.0,61.4053,61.4968,61.397,61.4802,74000.0
2012-08-20 11:10:00,73.87,73.89,73.83,73.88,57500.0,61.4719,61.4885,61.4386,61.4802,57500.0
2012-08-20 11:20:00,73.88,73.9,73.75,73.78,47100.0,61.4802,61.4968,61.372,61.397,47100.0
2012-08-20 11:30:00,73.75,73.81,73.75,73.79,38300.0,61.372,61.4219,61.372,61.4053,38300.0
2012-08-20 11:40:00,73.79,73.84,73.78,73.83,70400.0,61.4053,61.4469,61.397,61.4386,70400.0
2012-08-20 11:50:00,73.83,73.98,73.82,73.96,70300.0,61.4386,61.5634,61.4303,61.5468,70300.0
2012-08-20 12:00:00,73.96,73.97,73.9,73.9,30100.0,61.5468,61.5551,61.4968,61.4968,30100.0
2012-08-20 12:10:00,73.92,73.96,73.91,73.92,44300.0,61.5135,61.5468,61.5051,61.5135,44300.0
2012-08-20 12:20:00,73.94,73.97,73.9,73.93,32300.0,61.5301,61.5551,61.4968,61.5218,32300.0
2012-08-20 12:30:00,73.94,73.96,73.92,73.95,23600.0,61.5301,61.5468,61.5135,61.5384,23600.0
2012-08-20 12:40:00,73.95,73.99,73.9,73.97,41000.0,61.5384,61.5717,61.4968,61.5551,41000.0
2012-08-20 12:50:00,73.95,73.97,73.92,73.95,16600.0,61.5384,61.5551,61.5135,61.5384,16600.0
2012-08-20 13:00:00,73.95,73.98,73.94,73.95,20300.0,61.5384,61.5634,61.5301,61.5384,20300.0
2012-08-20 13:10:00,73.95,73.99,73.94,73.96,35700.0,61.5384,61.5717,61.5301,61.5468,35700.0
2012-08-20 13:20:00,73.95,73.96,73.85,73.89,27900.0,61.5384,61.5468,61.4552,61.4885,27900.0
2012-08-20 13:30:00,73.89,73.91,73.83,73.84,25700.0,61.4885,61.5051,61.4386,61.4469,25700.0
2012-08-20 13:40:00,73.82,73.85,73.8,73.8,24200.0,61.4303,61.4552,61.4136,61.4136,24200.0
2012-08-20 13:50:00,73.8,73.91,73.79,73.91,29600.0,61.4136,61.5051,61.4053,61.5051,29600.0
2012-08-20 14:00:00,73.9,73.92,73.81,73.84,67500.0,61.4968,61.5135,61.4219,61.4469,67500.0
2012-08-20 14:10:00,73.85,73.97,73.85,73.94,44300.0,61.4552,61.5551,61.4552,61.5301,44300.0
2012-08-20 14:20:00,73.93,73.98,73.88,73.98,47700.0,61.5218,61.5634,61.4802,61.5634,47700.0
2012-08-20 14:30:00,73.99,74.0,73.93,73.94,47500.0,61.5717,61.58,61.5218,61.5301,47500.0
2012-08-20 14:40:00,73.94,73.95,73.87,73.9,30000.0,61.5301,61.5384,61.4719,61.4968,30000.0
2012-08-20 14:50:00,73.9,73.9,73.82,73.83,37900.0,61.4968,61.4968,61.4303,61.4386,37900.0
2012-08-20 15:00:00,73.84,73.87,73.81,73.85,43600.0,61.4469,61.4719,61.4219,61.4552,43600.0
2012-08-20 15:10:00,73.84,73.85,73.76,73.81,41500.0,61.4469,61.4552,61.3803,61.4219,41500.0
2012-08-20 15:20:00,73.81,73.84,73.77,73.84,38900.0,61.4219,61.4469,61.3886,61.4469,38900.0
2012-08-20 15:30:00,73.85,73.86,73.77,73.79,78700.0,61.4552,61.4635,61.3886,61.4053,78700.0
2012-08-20 15:40:00,73.79,73.82,73.7,73.82,93500.0,61.4053,61.4303,61.3304,61.4303,93500.0
2012-08-20 15:50:00,73.82,73.85,73.73,73.85,175600.0,61.4303,61.4552,61.3554,61.4552,175600.0
2012-08-21 09:30:00,74.09,74.36,73.91,74.1,228400.0,61.6549,61.8796,61.5051,61.6633,228400.0
2012-08-21 09:40:00,74.09,74.17,73.93,74.07,99400.0,61.6549,61.7215,61.5218,61.6383,99400.0
2012-08-21 09:50:00,74.06,74.1,73.86,73.88,99600.0,61.63,61.6633,61.4635,61.4802,99600.0
2012-08-21 10:00:00,73.89,74.08,73.89,74.03,81400.0,61.4885,61.6466,61.4885,61.605,81400.0
2012-08-21 10:10:00,74.04,74.3,74.03,74.24,97800.0,61.6133,61.8297,61.605,61.7798,97800.0
2012-08-21 10:20:00,74.24,74.28,74.05,74.06,51300.0,61.7798,61.813,61.6216,61.63,51300.0
2012-08-21 10:30:00,74.07,74.12,73.95,74.06,86000.0,61.6383,61.6799,61.5384,61.63,86000.0
2012-08-21 10:40:00,74.06,74.07,73.98,74.0,46600.0,61.63,61.6383,61.5634,61.58,46600.0
2012-08-21 10:50:00,74.03,74.07,73.9,73.9,117000.0,61.605,61.6383,61.4968,61.4968,117000.0
2012-08-21 11:00:00,73.91,73.93,73.76,73.77,89800.0,61.5051,61.5218,61.3803,61.3886,89800.0
2012-08-21 11:10:00,73.76,73.84,73.75,73.82,59400.0,61.3803,61.4469,61.372,61.4303,59400.0
2012-08-21 11:20:00,73.83,73.86,73.71,73.72,77700.0,61.4386,61.4635,61.3387,61.347,77700.0
2012-08-21 11:30:00,73.72,73.8,73.7,73.72,40000.0,61.347,61.4136,61.3304,61.347,40000.0
2012-08-21 11:40:00,73.73,73.73,73.59,73.67,54800.0,61.3554,61.3554,61.2389,61.3054,54800.0
2012-08-21 11:50:00,73.67,73.77,73.63,73.7,197300.0,61.3054,61.3886,61.2721,61.3304,197300.0
2012-08-21 12:00:00,73.69,73.74,73.61,73.74,34900.0,61.3221,61.3637,61.2555,61.3637,34900.0
2012-08-21 12:10:00,73.74,73.86,73.74,73.85,61800.0,61.3637,61.4635,61.3637,61.4552,61800.0
2012-08-21 12:20:00,73.84,73.92,73.84,73.91,51300.0,61.4469,61.5135,61.4469,61.5051,51300.0
2012-08-21 12:30:00,73.91,73.93,73.85,73.91,39900.0,61.5051,61.5218,61.4552,61.5051,39900.0
2012-08-21 12:40:00,73.91,73.92,73.79,73.89,34400.0,61.5051,61.5135,61.4053,61.4885,34400.0
2012-08-21 12:50:00,73.89,73.91,73.85,73.87,40400.0,61.4885,61.5051,61.4552,61.4719,40400.0
2012-08-21 13:00:00,73.87,73.9,73.85,73.88,41000.0,61.4719,61.4968,61.4552,61.4802,41000.0
2012-08-21 13:10:00,73.87,73.88,73.78,73.79,39300.0,61.4719,61.4802,61.397,61.4053,39300.0
2012-08-21 13:20:00,73.77,73.78,73.64,73.65,29600.0,61.3886,61.397,61.2805,61.2888,29600.0
2012-08-21 13:30:00,73.66,73.82,73.65,73.65,27400.0,61.2971,61.4303,61.2888,61.2888,27400.0
2012-08-21 13:40:00,73.65,73.65,73.4,73.4,106200.0,61.2888,61.2888,61.0807,61.0807,106200.0
2012-08-21 13:50:00,73.41,73.52,73.4,73.51,38800.0,61.0891,61.1806,61.0807,61.1723,38800.0
2012-08-21 14:00:00,73.52,73.52,73.43,73.43,32700.0,61.1806,61.1806,61.1057,61.1057,32700.0
2012-08-21 14:10:00,73.42,73.43,73.34,73.34,30600.0,61.0974,61.1057,61.0308,61.0308,30600.0
2012-08-21 14:20:00,73.34,73.4,73.31,73.33,41600.0,61.0308,61.0807,61.0058,61.0225,41600.0
2012-08-21 14:30:00,73.33,73.36,73.3,73.34,64700.0,61.0225,61.0475,60.9975,61.0308,64700.0
2012-08-21 14:40:00,73.35,73.39,73.31,73.36,39200.0,61.0391,61.0724,61.0058,61.0475,39200.0
2012-08-21 14:50:00,73.36,73.38,73.32,73.34,31100.0,61.0475,61.0641,61.0142,61.0308,31100.0
2012-08-21 15:00:00,73.35,73.37,73.24,73.27,73600.0,61.0391,61.0558,60.9476,60.9726,73600.0
2012-08-21 15:10:00,73.26,73.28,73.14,73.17,84300.0,60.9642,60.9809,60.8644,60.8893,84300.0
2012-08-21 15:20:00,73.16,73.2,73.15,73.19,59900.0,60.881,60.9143,60.8727,60.906,59900.0
2012-08-21 15:30:00,73.18,73.28,73.12,73.26,81200.0,60.8977,60.9809,60.8477,60.9642,81200.0
2012-08-21 15:40:00,73.25,73.32,73.21,73.24,102600.0,60.9559,61.0142,60.9226,60.9476,102600.0
2012-08-21 15:50:00,73.25,73.29,73.21,73.29,187100.0,60.9559,60.9892,60.9226,60.9892,187100.0
2012-08-22 09:30:00,73.34,73.36,73.02,73.28,143800.0,61.0308,61.0475,60.7645,60.9809,143800.0
2012-08-22 09:40:00,73.28,73.54,73.25,73.51,99400.0,60.9809,61.1972,60.9559,61.1723,99400.0
2012-08-22 09:50:00,73.49,73.6,73.47,73.55,228300.0,61.1556,61.2472,61.139,61.2056,228300.0
2012-08-22 10:00:00,73.55,73.56,73.3,73.4,318000.0,61.2056,61.2139,60.9975,61.0807,318000.0
2012-08-22 10:10:00,73.39,73.39,73.05,73.08,378700.0,61.0724,61.0724,60.7895,60.8144,378700.0
2012-08-22 10:20:00,73.08,73.4,72.96,73.0,236800.0,60.8144,61.0807,60.7146,60.7479,236800.0
2012-08-22 10:30:00,73.0,73.02,72.83,72.84,89400.0,60.7479,60.7645,60.6064,60.6147,89400.0
2012-08-22 10:40:00,72.84,72.88,72.7,72.71,145900.0,60.6147,60.648,60.4982,60.5065,145900.0
2012-08-22 10:50:00,72.73,72.79,72.66,72.67,100000.0,60.5232,60.5731,60.4649,60.4733,100000.0
2012-08-22 11:00:00,72.66,72.77,72.64,72.69,99400.0,60.4649,60.5565,60.4483,60.4899,99400.0
2012-08-22 11:10:00,72.7,72.72,72.64,72.64,49600.0,60.4982,60.5149,60.4483,60.4483,49600.0
2012-08-22 11:20:00,72.64,72.73,72.61,72.62,61900.0,60.4483,60.5232,60.4233,60.4317,61900.0
2012-08-22 11:30:00,72.63,72.67,72.6,72.65,55100.0,60.44,60.4733,60.415,60.4566,55100.0
2012-08-22 11:40:00,72.65,72.7,72.61,72.68,51800.0,60.4566,60.4982,60.4233,60.4816,51800.0
2012-08-22 11:50:00,72.7,72.79,72.69,72.76,60100.0,60.4982,60.5731,60.4899,60.5482,60100.0
2012-08-22 12:00:00,72.76,72.78,72.65,72.65,59400.0,60.5482,60.5648,60.4566,60.4566,59400.0
2012-08-22 12:10:00,72.65,72.74,72.64,72.73,41000.0,60.4566,60.5315,60.4483,60.5232,41000.0
2012-08-22 12:20:00,72.73,72.73,72.67,72.69,23400.0,60.5232,60.5232,60.4733,60.4899,23400.0
2012-08-22 12:30:00,72.7,72.7,72.55,72.59,83100.0,60.4982,60.4982,60.3734,60.4067,83100.0
2012-08-22 12:40:00,72.58,72.65,72.56,72.61,41400.0,60.3984,60.4566,60.3817,60.4233,41400.0
2012-08-22 12:50:00,72.61,72.65,72.57,72.63,35800.0,60.4233,60.4566,60.39,60.44,35800.0
2012-08-22 13:00:00,72.63,72.63,72.58,72.61,59800.0,60.44,60.44,60.3984,60.4233,59800.0
2012-08-22 13:10:00,72.61,72.65,72.56,72.6,28800.0,60.4233,60.4566,60.3817,60.415,28800.0
2012-08-22 13:20:00,72.61,72.7,72.6,72.66,38300.0,60.4233,60.4982,60.415,60.4649,38300.0
2012-08-22 13:30:00,72.66,72.67,72.6,72.65,89400.0,60.4649,60.4733,60.415,60.4566,89400.0
2012-08-22 13:40:00,72.66,72.7,72.6,72.6,42100.0,60.4649,60.4982,60.415,60.415,42100.0
2012-08-22 13:50:00,72.6,72.68,72.57,72.65,53600.0,60.415,60.4816,60.39,60.4566,53600.0
2012-08-22 14:00:00,72.65,72.91,72.65,72.77,120900.0,60.4566,60.673,60.4566,60.5565,120900.0
2012-08-22 14:10:00,72.77,72.88,72.68,72.74,69900.0,60.5565,60.648,60.4816,60.5315,69900.0
2012-08-22 14:20:00,72.74,72.79,72.63,72.74,52500.0,60.5315,60.5731,60.44,60.5315,52500.0
2012-08-22 14:30:00,72.73,72.93,72.69,72.88,68800.0,60.5232,60.6896,60.4899,60.648,68800.0
2012-08-22 14:40:00,72.89,72.95,72.79,72.87,102600.0,60.6563,60.7063,60.5731,60.6397,102600.0
2012-08-22 14:50:00,72.88,72.98,72.85,72.94,64800.0,60.648,60.7312,60.6231,60.6979,64800.0
2012-08-22 15:00:00,72.97,72.97,72.81,72.96,61200.0,60.7229,60.7229,60.5898,60.7146,61200.0
2012-08-22 15:10:00,72.99,72.99,72.73,72.73,81500.0,60.7396,60.7396,60.5232,60.5232,81500.0
2012-08-22 15:20:00,72.74,72.83,72.7,72.78,67100.0,60.5315,60.6064,60.4982,60.5648,67100.0
2012-08-22 15:30:00,72.78,72.84,72.69,72.78,92300.0,60.5648,60.6147,60.4899,60.5648,92300.0
2012-08-22 15:40:00,72.78,72.87,72.73,72.85,111200.0,60.5648,60.6397,60.5232,60.6231,111200.0
2012-08-22 15:50:00,72.85,72.9,72.8,72.81,229100.0,60.6231,60.6647,60.5814,60.5898,229100.0
2012-08-23 09:30:00,72.1,72.15,71.41,71.51,448600.0,59.9989,60.0405,59.4247,59.508,448600.0
2012-08-23 09:40:00,71.52,71.56,71.01,71.07,561400.0,59.5163,59.5496,59.0919,59.1418,561400.0
2012-08-23 09:50:00,71.09,71.23,71.0,71.01,318800.0,59.1584,59.2749,59.0836,59.0919,318800.0
2012-08-23 10:00:00,71.02,71.14,70.81,70.92,324200.0,59.1002,59.2001,58.9254,59.017,324200.0
2012-08-23 10:10:00,70.93,70.97,70.68,70.68,369500.0,59.0253,59.0586,58.8173,58.8173,369500.0
2012-08-23 10:20:00,70.68,71.05,70.68,70.99,244200.0,58.8173,59.1252,58.8173,59.0752,244200.0
2012-08-23 10:30:00,70.98,71.06,70.95,71.02,177900.0,59.0669,59.1335,59.0419,59.1002,177900.0
2012-08-23 10:40:00,71.02,71.08,70.93,71.08,159000.0,59.1002,59.1501,59.0253,59.1501,159000.0
2012-08-23 10:50:00,71.08,71.08,70.9,70.94,116200.0,59.1501,59.1501,59.0003,59.0336,116200.0
2012-08-23 11:00:00,70.94,70.96,70.73,70.83,286000.0,59.0336,59.0503,58.8589,58.9421,286000.0
2012-08-23 11:10:00,70.83,71.03,70.76,70.96,169700.0,58.9421,59.1085,58.8838,59.0503,169700.0
2012-08-23 11:20:00,70.97,71.05,70.84,71.02,94000.0,59.0586,59.1252,58.9504,59.1002,94000.0
2012-08-23 11:30:00,71.01,71.03,70.91,70.97,134400.0,59.0919,59.1085,59.0087,59.0586,134400.0
2012-08-23 11:40:00,70.96,71.03,70.93,71.0,67800.0,59.0503,59.1085,59.0253,59.0836,67800.0
2012-08-23 11:50:00,70.99,71.01,70.98,71.0,123100.0,59.0752,59.0919,59.0669,59.0836,123100.0
2012-08-23 12:00:00,70.99,71.02,70.94,71.01,183700.0,59.0752,59.1002,59.0336,59.0919,183700.0
2012-08-23 12:10:00,71.02,71.05,70.96,71.02,98500.0,59.1002,59.1252,59.0503,59.1002,98500.0
2012-08-23 12:20:00,71.01,71.02,70.95,71.0,159500.0,59.0919,59.1002,59.0419,59.0836,159500.0
2012-08-23 12:30:00,70.99,71.0,70.92,70.94,68900.0,59.0752,59.0836,59.017,59.0336,68900.0
2012-08-23 12:40:00,70.94,70.95,70.9,70.93,83300.0,59.0336,59.0419,59.0003,59.0253,83300.0
2012-08-23 12:50:00,70.92,71.0,70.9,70.96,56900.0,59.017,59.0836,59.0003,59.0503,56900.0
2012-08-23 13:00:00,70.96,71.0,70.93,70.98,119700.0,59.0503,59.0836,59.0253,59.0669,119700.0
2012-08-23 13:10:00,70.97,71.0,70.86,70.86,142800.0,59.0586,59.0836,58.967,58.967,142800.0
2012-08-23 13:20:00,70.86,70.91,70.82,70.85,181200.0,58.967,59.0087,58.9338,58.9587,181200.0
2012-08-23 13:30:00,70.86,70.88,70.8,70.83,85800.0,58.967,58.9837,58.9171,58.9421,85800.0
2012-08-23 13:40:00,70.83,70.87,70.81,70.82,73100.0,58.9421,58.9754,58.9254,58.9338,73100.0
2012-08-23 13:50:00,70.82,70.85,70.77,70.78,184200.0,58.9338,58.9587,58.8922,58.9005,184200.0
2012-08-23 14:00:00,70.77,70.78,70.7,70.73,137400.0,58.8922,58.9005,58.8339,58.8589,137400.0
2012-08-23 14:10:00,70.74,70.76,70.65,70.67,251300.0,58.8672,58.8838,58.7923,58.8089,251300.0
2012-08-23 14:20:00,70.67,70.71,70.61,70.62,139900.0,58.8089,58.8422,58.759,58.7673,139900.0
2012-08-23 14:30:00,70.64,70.69,70.62,70.66,81600.0,58.784,58.8256,58.7673,58.8006,81600.0
2012-08-23 14:40:00,70.67,70.76,70.66,70.71,157900.0,58.8089,58.8838,58.8006,58.8422,157900.0
2012-08-23 14:50:00,70.72,70.72,70.56,70.58,154200.0,58.8505,58.8505,58.7174,58.734,154200.0
2012-08-23 15:00:00,70.58,70.6,70.5,70.53,308700.0,58.734,58.7507,58.6675,58.6924,308700.0
2012-08-23 15:10:00,70.53,70.54,70.25,70.25,475700.0,58.6924,58.7008,58.4594,58.4594,475700.0
2012-08-23 15:20:00,70.25,70.28,70.02,70.06,523600.0,58.4594,58.4844,58.268,58.3013,523600.0
2012-08-23 15:30:00,70.06,70.29,70.05,70.23,372700.0,58.3013,58.4927,58.293,58.4428,372700.0
2012-08-23 15:40:00,70.23,70.36,70.22,70.31,447100.0,58.4428,58.551,58.4345,58.5094,447100.0
2012-08-23 15:50:00,70.31,70.36,70.21,70.36,714200.0,58.5094,58.551,58.4261,58.551,714200.0
2012-08-24 09:30:00,70.32,71.0,70.32,70.56,398200.0,58.5177,59.0836,58.5177,58.7174,398200.0
2012-08-24 09:40:00,70.53,70.68,70.24,70.39,295000.0,58.6924,58.8173,58.4511,58.5759,295000.0
2012-08-24 09:50:00,70.38,70.41,70.05,70.1,262200.0,58.5676,58.5926,58.293,58.3346,262200.0
2012-08-24 10:00:00,70.11,70.32,70.09,70.29,168600.0,58.3429,58.5177,58.3263,58.4927,168600.0
2012-08-24 10:10:00,70.28,70.59,70.27,70.51,155600.0,58.4844,58.7424,58.4761,58.6758,155600.0
2012-08-24 10:20:00,70.51,70.52,70.42,70.46,117100.0,58.6758,58.6841,58.6009,58.6342,117100.0
2012-08-24 10:30:00,70.45,70.62,70.45,70.61,148900.0,58.6259,58.7673,58.6259,58.759,148900.0
2012-08-24 10:40:00,70.61,70.69,70.53,70.54,111100.0,58.759,58.8256,58.6924,58.7008,111100.0
2012-08-24 10:50:00,70.53,70.61,70.46,70.48,72700.0,58.6924,58.759,58.6342,58.6508,72700.0
2012-08-24 11:00:00,70.47,70.78,70.47,70.67,122600.0,58.6425,58.9005,58.6425,58.8089,122600.0
2012-08-24 11:10:00,70.68,70.99,70.65,70.95,117600.0,58.8173,59.0752,58.7923,59.0419,117600.0
2012-08-24 11:20:00,70.95,70.99,70.82,70.84,133600.0,59.0419,59.0752,58.9338,58.9504,133600.0
2012-08-24 11:30:00,70.82,70.85,70.75,70.76,77500.0,58.9338,58.9587,58.8755,58.8838,77500.0
2012-08-24 11:40:00,70.75,70.75,70.57,70.6,112600.0,58.8755,58.8755,58.7257,58.7507,112600.0
2012-08-24 11:50:00,70.6,70.63,70.57,70.6,90500.0,58.7507,58.7757,58.7257,58.7507,90500.0
2012-08-24 12:00:00,70.61,70.7,70.6,70.64,66400.0,58.759,58.8339,58.7507,58.784,66400.0
2012-08-24 12:10:00,70.65,70.66,70.58,70.59,51500.0,58.7923,58.8006,58.734,58.7424,51500.0
2012-08-24 12:20:00,70.59,70.64,70.59,70.64,47900.0,58.7424,58.784,58.7424,58.784,47900.0
2012-08-24 12:30:00,70.65,70.66,70.61,70.66,37800.0,58.7923,58.8006,58.759,58.8006,37800.0
2012-08-24 12:40:00,70.64,70.78,70.64,70.72,61800.0,58.784,58.9005,58.784,58.8505,61800.0
2012-08-24 12:50:00,70.71,70.74,70.67,70.74,112400.0,58.8422,58.8672,58.8089,58.8672,112400.0
2012-08-24 13:00:00,70.74,70.9,70.73,70.9,98900.0,58.8672,59.0003,58.8589,59.0003,98900.0
2012-08-24 13:10:00,70.9,70.97,70.86,70.97,120700.0,59.0003,59.0586,58.967,59.0586,120700.0
2012-08-24 13:20:00,70.97,70.97,70.94,70.95,39300.0,59.0586,59.0586,59.0336,59.0419,39300.0
2012-08-24 13:30:00,70.95,71.0,70.95,71.0,75600.0,59.0419,59.0836,59.0419,59.0836,75600.0
2012-08-24 13:40:00,71.0,71.11,70.99,71.02,99400.0,59.0836,59.1751,59.0752,59.1002,99400.0
2012-08-24 13:50:00,71.03,71.04,70.97,71.02,89400.0,59.1085,59.1168,59.0586,59.1002,89400.0
2012-08-24 14:00:00,71.01,71.08,70.99,71.02,75000.0,59.0919,59.1501,59.0752,59.1002,75000.0
2012-08-24 14:10:00,71.02,71.02,70.99,71.0,45100.0,59.1002,59.1002,59.0752,59.0836,45100.0
2012-08-24 14:20:00,71.0,71.06,70.92,70.96,106400.0,59.0836,59.1335,59.017,59.0503,106400.0
2012-08-24 14:30:00,70.96,71.03,70.95,71.01,73900.0,59.0503,59.1085,59.0419,59.0919,73900.0
2012-08-24 14:40:00,71.01,71.03,70.99,71.03,60300.0,59.0919,59.1085,59.0752,59.1085,60300.0
2012-08-24 14:50:00,71.03,71.06,70.99,71.05,77200.0,59.1085,59.1335,59.0752,59.1252,77200.0
2012-08-24 15:00:00,71.05,71.07,70.99,71.0,144100.0,59.1252,59.1418,59.0752,59.0836,144100.0
2012-08-24 15:10:00,71.01,71.12,71.0,71.1,106000.0,59.0919,59.1834,59.0836,59.1668,106000.0
2012-08-24 15:20:00,71.11,71.15,71.07,71.13,105300.0,59.1751,59.2084,59.1418,59.1917,105300.0
2012-08-24 15:30:00,71.13,71.13,71.02,71.09,156000.0,59.1917,59.1917,59.1002,59.1584,156000.0
2012-08-24 15:40:00,71.1,71.17,71.06,71.07,200100.0,59.1668,59.225,59.1335,59.1418,200100.0
2012-08-24 15:50:00,71.07,71.11,70.99,71.08,409800.0,59.1418,59.1751,59.0752,59.1501,409800.0
2012-08-27 09:30:00,70.95,71.09,70.91,71.0,236400.0,59.0419,59.1584,59.0087,59.0836,236400.0
2012-08-27 09:40:00,71.0,71.03,70.88,70.91,212800.0,59.0836,59.1085,58.9837,59.0087,212800.0
2012-08-27 09:50:00,70.92,71.02,70.89,71.0,134800.0,59.017,59.1002,58.992,59.0836,134800.0
2012-08-27 10:00:00,71.0,71.13,70.97,71.1,106400.0,59.0836,59.1917,59.0586,59.1668,106400.0
2012-08-27 10:10:00,71.11,71.18,71.08,71.12,57600.0,59.1751,59.2333,59.1501,59.1834,57600.0
2012-08-27 10:20:00,71.12,71.17,71.08,71.15,58400.0,59.1834,59.225,59.1501,59.2084,58400.0
2012-08-27 10:30:00,71.17,71.23,71.12,71.19,51700.0,59.225,59.2749,59.1834,59.2417,51700.0
2012-08-27 10:40:00,71.19,71.28,71.13,71.28,58300.0,59.2417,59.3166,59.1917,59.3166,58300.0
2012-08-27 10:50:00,71.25,71.34,71.23,71.31,90500.0,59.2916,59.3665,59.2749,59.3415,90500.0
2012-08-27 11:00:00,71.3,71.45,71.29,71.45,95100.0,59.3332,59.458,59.3249,59.458,95100.0
2012-08-27 11:10:00,71.44,71.52,71.35,71.5,87900.0,59.4497,59.5163,59.3748,59.4996,87900.0
2012-08-27 11:20:00,71.5,71.63,71.49,71.63,102500.0,59.4996,59.6078,59.4913,59.6078,102500.0
2012-08-27 11:30:00,71.63,71.71,71.51,71.53,96500.0,59.6078,59.6744,59.508,59.5246,96500.0
2012-08-27 11:40:00,71.52,71.61,71.48,71.6,54900.0,59.5163,59.5912,59.483,59.5828,54900.0
2012-08-27 11:50:00,71.6,71.65,71.54,71.54,59200.0,59.5828,59.6245,59.5329,59.5329,59200.0
2012-08-27 12:00:00,71.54,71.59,71.51,71.56,32800.0,59.5329,59.5745,59.508,59.5496,32800.0
2012-08-27 12:10:00,71.57,71.64,71.55,71.55,52600.0,59.5579,59.6161,59.5412,59.5412,52600.0
2012-08-27 12:20:00,71.57,71.6,71.5,71.53,47900.0,59.5579,59.5828,59.4996,59.5246,47900.0
2012-08-27 12:30:00,71.55,71.65,71.52,71.61,42400.0,59.5412,59.6245,59.5163,59.5912,42400.0
2012-08-27 12:40:00,71.62,71.68,71.6,71.68,50400.0,59.5995,59.6494,59.5828,59.6494,50400.0
2012-08-27 12:50:00,71.68,71.71,71.65,71.7,33600.0,59.6494,59.6744,59.6245,59.6661,33600.0
2012-08-27 13:00:00,71.69,71.7,71.66,71.66,46800.0,59.6577,59.6661,59.6328,59.6328,46800.0
2012-08-27 13:10:00,71.66,71.74,71.64,71.74,59700.0,59.6328,59.6994,59.6161,59.6994,59700.0
2012-08-27 13:20:00,71.74,71.78,71.73,71.78,41600.0,59.6994,59.7326,59.691,59.7326,41600.0
2012-08-27 13:30:00,71.76,71.78,71.53,71.53,66700.0,59.716,59.7326,59.5246,59.5246,66700.0
2012-08-27 13:40:00,71.53,71.55,71.47,71.49,74400.0,59.5246,59.5412,59.4747,59.4913,74400.0
2012-08-27 13:50:00,71.5,71.52,71.47,71.5,51200.0,59.4996,59.5163,59.4747,59.4996,51200.0
2012-08-27 14:00:00,71.5,71.53,71.45,71.45,83100.0,59.4996,59.5246,59.458,59.458,83100.0
2012-08-27 14:10:00,71.46,71.49,71.4,71.44,51800.0,59.4663,59.4913,59.4164,59.4497,51800.0
2012-08-27 14:20:00,71.45,71.51,71.45,71.5,51000.0,59.458,59.508,59.458,59.4996,51000.0
2012-08-27 14:30:00,71.5,71.63,71.49,71.62,43900.0,59.4996,59.6078,59.4913,59.5995,43900.0
2012-08-27 14:40:00,71.62,71.62,71.51,71.57,46400.0,59.5995,59.5995,59.508,59.5579,46400.0
2012-08-27 14:50:00,71.56,71.62,71.54,71.56,53700.0,59.5496,59.5995,59.5329,59.5496,53700.0
2012-08-27 15:00:00,71.58,71.58,71.49,71.53,150500.0,59.5662,59.5662,59.4913,59.5246,150500.0
2012-08-27 15:10:00,71.53,71.57,71.47,71.57,51600.0,59.5246,59.5579,59.4747,59.5579,51600.0
2012-08-27 15:20:00,71.56,71.56,71.5,71.5,61100.0,59.5496,59.5496,59.4996,59.4996,61100.0
2012-08-27 15:30:00,71.51,71.53,71.4,71.42,101100.0,59.508,59.5246,59.4164,59.4331,101100.0
2012-08-27 15:40:00,71.42,71.45,71.37,71.42,122800.0,59.4331,59.458,59.3915,59.4331,122800.0
2012-08-27 15:50:00,71.42,71.44,71.35,71.38,288100.0,59.4331,59.4497,59.3748,59.3998,288100.0
2012-08-28 09:30:00,71.18,71.28,71.05,71.25,105700.0,59.2333,59.3166,59.1252,59.2916,105700.0
2012-08-28 09:40:00,71.28,71.38,71.17,71.35,42500.0,59.3166,59.3998,59.225,59.3748,42500.0
2012-08-28 09:50:00,71.37,71.44,71.27,71.4,261900.0,59.3915,59.4497,59.3082,59.4164,261900.0
2012-08-28 10:00:00,71.4,71.48,71.26,71.41,129900.0,59.4164,59.483,59.2999,59.4247,129900.0
2012-08-28 10:10:00,71.41,71.51,71.36,71.4,92500.0,59.4247,59.508,59.3831,59.4164,92500.0
2012-08-28 10:20:00,71.4,71.58,71.4,71.53,59700.0,59.4164,59.5662,59.4164,59.5246,59700.0
2012-08-28 10:30:00,71.52,71.71,71.52,71.71,107700.0,59.5163,59.6744,59.5163,59.6744,107700.0
2012-08-28 10:40:00,71.68,71.71,71.61,71.64,78400.0,59.6494,59.6744,59.5912,59.6161,78400.0
2012-08-28 10:50:00,71.63,71.7,71.61,71.64,75800.0,59.6078,59.6661,59.5912,59.6161,75800.0
2012-08-28 11:00:00,71.63,71.63,71.45,71.52,76000.0,59.6078,59.6078,59.458,59.5163,76000.0
2012-08-28 11:10:00,71.53,71.54,71.39,71.48,58200.0,59.5246,59.5329,59.4081,59.483,58200.0
2012-08-28 11:20:00,71.49,71.49,71.37,71.41,54100.0,59.4913,59.4913,59.3915,59.4247,54100.0
2012-08-28 11:30:00,71.4,71.57,71.36,71.55,65700.0,59.4164,59.5579,59.3831,59.5412,65700.0
2012-08-28 11:40:00,71.56,71.7,71.51,71.7,53900.0,59.5496,59.6661,59.508,59.6661,53900.0
2012-08-28 11:50:00,71.69,71.77,71.59,71.77,73500.0,59.6577,59.7243,59.5745,59.7243,73500.0
2012-08-28 12:00:00,71.76,71.8,71.59,71.59,55000.0,59.716,59.7493,59.5745,59.5745,55000.0
2012-08-28 12:10:00,71.61,71.64,71.58,71.61,24200.0,59.5912,59.6161,59.5662,59.5912,24200.0
2012-08-28 12:20:00,71.61,71.67,71.57,71.67,29800.0,59.5912,59.6411,59.5579,59.6411,29800.0
2012-08-28 12:30:00,71.65,71.68,71.6,71.66,26000.0,59.6245,59.6494,59.5828,59.6328,26000.0
2012-08-28 12:40:00,71.65,71.69,71.64,71.66,33100.0,59.6245,59.6577,59.6161,59.6328,33100.0
2012-08-28 12:50:00,71.66,71.7,71.65,71.7,24800.0,59.6328,59.6661,59.6245,59.6661,24800.0
2012-08-28 13:00:00,71.7,71.7,71.59,71.64,49800.0,59.6661,59.6661,59.5745,59.6161,49800.0
2012-08-28 13:10:00,71.64,71.69,71.6,71.66,22700.0,59.6161,59.6577,59.5828,59.6328,22700.0
2012-08-28 13:20:00,71.66,71.7,71.61,71.63,27100.0,59.6328,59.6661,59.5912,59.6078,27100.0
2012-08-28 13:30:00,71.62,71.7,71.61,71.66,101500.0,59.5995,59.6661,59.5912,59.6328,101500.0
2012-08-28 13:40:00,71.66,71.72,71.64,71.67,55300.0,59.6328,59.6827,59.6161,59.6411,55300.0
2012-08-28 13:50:00,71.68,71.71,71.62,71.63,47800.0,59.6494,59.6744,59.5995,59.6078,47800.0
2012-08-28 14:00:00,71.63,71.7,71.62,71.64,38000.0,59.6078,59.6661,59.5995,59.6161,38000.0
2012-08-28 14:10:00,71.63,71.67,71.6,71.65,83800.0,59.6078,59.6411,59.5828,59.6245,83800.0
2012-08-28 14:20:00,71.65,71.73,71.65,71.72,96000.0,59.6245,59.691,59.6245,59.6827,96000.0
2012-08-28 14:30:00,71.73,71.77,71.7,71.74,44400.0,59.691,59.7243,59.6661,59.6994,44400.0
2012-08-28 14:40:00,71.73,71.74,71.67,71.7,40800.0,59.691,59.6994,59.6411,59.6661,40800.0
2012-08-28 14:50:00,71.71,71.71,71.6,71.66,41400.0,59.6744,59.6744,59.5828,59.6328,41400.0
2012-08-28 15:00:00,71.66,71.77,71.66,71.73,57000.0,59.6328,59.7243,59.6328,59.691,57000.0
2012-08-28 15:10:00,71.73,71.85,71.71,71.75,112900.0,59.691,59.7909,59.6744,59.7077,112900.0
2012-08-28 15:20:00,71.75,71.77,71.61,71.61,106200.0,59.7077,59.7243,59.5912,59.5912,106200.0
2012-08-28 15:30:00,71.61,71.68,71.57,71.68,73000.0,59.5912,59.6494,59.5579,59.6494,73000.0
2012-08-28 15:40:00,71.67,71.68,71.59,71.6,84000.0,59.6411,59.6494,59.5745,59.5828,84000.0
2012-08-28 15:50:00,71.61,71.63,71.5,71.53,187600.0,59.5912,59.6078,59.4996,59.5246,187600.0
2012-08-29 09:30:00,71.64,71.99,71.53,71.95,150000.0,59.6161,59.9074,59.5246,59.8741,150000.0
2012-08-29 09:40:00,71.94,71.95,71.57,71.57,53600.0,59.8658,59.8741,59.5579,59.5579,53600.0
2012-08-29 09:50:00,71.59,71.7,71.37,71.38,95200.0,59.5745,59.6661,59.3915,59.3998,95200.0
2012-08-29 10:00:00,71.38,71.56,71.35,71.49,74000.0,59.3998,59.5496,59.3748,59.4913,74000.0
2012-08-29 10:10:00,71.49,71.64,71.49,71.56,51300.0,59.4913,59.6161,59.4913,59.5496,51300.0
2012-08-29 10:20:00,71.57,71.59,71.48,71.52,42700.0,59.5579,59.5745,59.483,59.5163,42700.0
2012-08-29 10:30:00,71.52,71.52,71.39,71.44,52000.0,59.5163,59.5163,59.4081,59.4497,52000.0
2012-08-29 10:40:00,71.44,71.53,71.34,71.34,32700.0,59.4497,59.5246,59.3665,59.3665,32700.0
2012-08-29 10:50:00,71.35,71.37,71.13,71.22,83700.0,59.3748,59.3915,59.1917,59.2666,83700.0
2012-08-29 11:00:00,71.22,71.32,71.22,71.3,60800.0,59.2666,59.3498,59.2666,59.3332,60800.0
2012-08-29 11:10:00,71.3,71.39,71.28,71.36,63800.0,59.3332,59.4081,59.3166,59.3831,63800.0
2012-08-29 11:20:00,71.36,71.4,71.31,71.39,56300.0,59.3831,59.4164,59.3415,59.4081,56300.0
2012-08-29 11:30:00,71.4,71.5,71.4,71.45,42200.0,59.4164,59.4996,59.4164,59.458,42200.0
2012-08-29 11:40:00,71.44,71.52,71.39,71.44,45600.0,59.4497,59.5163,59.4081,59.4497,45600.0
2012-08-29 11:50:00,71.44,71.47,71.4,71.41,40600.0,59.4497,59.4747,59.4164,59.4247,40600.0
2012-08-29 12:00:00,71.41,71.46,71.38,71.39,20200.0,59.4247,59.4663,59.3998,59.4081,20200.0
2012-08-29 12:10:00,71.39,71.4,71.33,71.36,44200.0,59.4081,59.4164,59.3582,59.3831,44200.0
2012-08-29 12:20:00,71.37,71.39,71.36,71.38,16800.0,59.3915,59.4081,59.3831,59.3998,16800.0
2012-08-29 12:30:00,71.39,71.45,71.34,71.43,24600.0,59.4081,59.458,59.3665,59.4414,24600.0
2012-08-29 12:40:00,71.44,71.47,71.43,71.44,24400.0,59.4497,59.4747,59.4414,59.4497,24400.0
2012-08-29 12:50:00,71.44,71.44,71.36,71.37,32500.0,59.4497,59.4497,59.3831,59.3915,32500.0
2012-08-29 13:00:00,71.37,71.44,71.36,71.44,41100.0,59.3915,59.4497,59.3831,59.4497,41100.0
2012-08-29 13:10:00,71.44,71.63,71.43,71.63,68800.0,59.4497,59.6078,59.4414,59.6078,68800.0
2012-08-29 13:20:00,71.62,71.74,71.62,71.67,56500.0,59.5995,59.6994,59.5995,59.6411,56500.0
2012-08-29 13:30:00,71.68,71.78,71.65,71.78,77400.0,59.6494,59.7326,59.6245,59.7326,77400.0
2012-08-29 13:40:00,71.77,71.9,71.77,71.82,107700.0,59.7243,59.8325,59.7243,59.7659,107700.0
2012-08-29 13:50:00,71.82,71.83,71.69,71.79,28300.0,59.7659,59.7742,59.6577,59.741,28300.0
2012-08-29 14:00:00,71.79,71.79,71.67,71.7,39600.0,59.741,59.741,59.6411,59.6661,39600.0
2012-08-29 14:10:00,71.7,71.76,71.69,71.74,53700.0,59.6661,59.716,59.6577,59.6994,53700.0
2012-08-29 14:20:00,71.74,71.83,71.74,71.76,49800.0,59.6994,59.7742,59.6994,59.716,49800.0
2012-08-29 14:30:00,71.76,71.77,71.66,71.7,43100.0,59.716,59.7243,59.6328,59.6661,43100.0
2012-08-29 14:40:00,71.7,71.73,71.66,71.67,63600.0,59.6661,59.691,59.6328,59.6411,63600.0
2012-08-29 14:50:00,71.67,71.69,71.58,71.58,46600.0,59.6411,59.6577,59.5662,59.5662,46600.0
2012-08-29 15:00:00,71.59,71.6,71.53,71.58,48200.0,59.5745,59.5828,59.5246,59.5662,48200.0
2012-08-29 15:10:00,71.58,71.61,71.57,71.58,44400.0,59.5662,59.5912,59.5579,59.5662,44400.0
2012-08-29 15:20:00,71.58,71.63,71.54,71.58,64300.0,59.5662,59.6078,59.5329,59.5662,64300.0
2012-08-29 15:30:00,71.59,71.59,71.49,71.49,78800.0,59.5745,59.5745,59.4913,59.4913,78800.0
2012-08-29 15:40:00,71.5,71.55,71.39,71.4,129200.0,59.4996,59.5412,59.4081,59.4164,129200.0
2012-08-29 15:50:00,71.4,71.5,71.4,71.45,166700.0,59.4164,59.4996,59.4164,59.458,166700.0
2012-08-30 09:30:00,71.05,71.13,70.66,71.03,226900.0,59.1252,59.1917,58.8006,59.1085,226900.0
2012-08-30 09:40:00,71.04,71.12,70.97,71.0,127100.0,59.1168,59.1834,59.0586,59.0836,127100.0
2012-08-30 09:50:00,71.0,71.02,70.91,70.99,112400.0,59.0836,59.1002,59.0087,59.0752,112400.0
2012-08-30 10:00:00,70.99,71.06,70.96,71.0,104300.0,59.0752,59.1335,59.0503,59.0836,104300.0
2012-08-30 10:10:00,71.0,71.05,70.85,70.88,66800.0,59.0836,59.1252,58.9587,58.9837,66800.0
2012-08-30 10:20:00,70.88,70.89,70.78,70.84,140400.0,58.9837,58.992,58.9005,58.9504,140400.0
2012-08-30 10:30:00,70.85,70.87,70.79,70.79,134000.0,58.9587,58.9754,58.9088,58.9088,134000.0
2012-08-30 10:40:00,70.79,70.8,70.51,70.62,165800.0,58.9088,58.9171,58.6758,58.7673,165800.0
2012-08-30 10:50:00,70.6,70.61,70.5,70.59,136600.0,58.7507,58.759,58.6675,58.7424,136600.0
2012-08-30 11:00:00,70.59,70.65,70.56,70.6,54300.0,58.7424,58.7923,58.7174,58.7507,54300.0
2012-08-30 11:10:00,70.59,70.76,70.55,70.72,53700.0,58.7424,58.8838,58.7091,58.8505,53700.0
2012-08-30 11:20:00,70.71,70.76,70.67,70.7,43300.0,58.8422,58.8838,58.8089,58.8339,43300.0
2012-08-30 11:30:00,70.72,70.75,70.66,70.68,49700.0,58.8505,58.8755,58.8006,58.8173,49700.0
2012-08-30 11:40:00,70.67,70.8,70.67,70.79,50200.0,58.8089,58.9171,58.8089,58.9088,50200.0
2012-08-30 11:50:00,70.77,70.79,70.66,70.69,27400.0,58.8922,58.9088,58.8006,58.8256,27400.0
2012-08-30 12:00:00,70.67,70.68,70.57,70.57,30300.0,58.8089,58.8173,58.7257,58.7257,30300.0
2012-08-30 12:10:00,70.58,70.6,70.55,70.58,28600.0,58.734,58.7507,58.7091,58.734,28600.0
2012-08-30 12:20:00,70.58,70.62,70.56,70.59,47000.0,58.734,58.7673,58.7174,58.7424,47000.0
2012-08-30 12:30:00,70.6,70.74,70.6,70.7,37000.0,58.7507,58.8672,58.7507,58.8339,37000.0
2012-08-30 12:40:00,70.7,70.75,70.69,70.73,30900.0,58.8339,58.8755,58.8256,58.8589,30900.0
2012-08-30 12:50:00,70.72,70.74,70.68,70.68,25000.0,58.8505,58.8672,58.8173,58.8173,25000.0
2012-08-30 13:00:00,70.68,70.7,70.65,70.66,31400.0,58.8173,58.8339,58.7923,58.8006,31400.0
2012-08-30 13:10:00,70.65,70.65,70.59,70.6,26800.0,58.7923,58.7923,58.7424,58.7507,26800.0
2012-08-30 13:20:00,70.61,70.65,70.55,70.63,35400.0,58.759,58.7923,58.7091,58.7757,35400.0
2012-08-30 13:30:00,70.64,70.68,70.62,70.62,23500.0,58.784,58.8173,58.7673,58.7673,23500.0
2012-08-30 13:40:00,70.62,70.66,70.6,70.66,27100.0,58.7673,58.8006,58.7507,58.8006,27100.0
2012-08-30 13:50:00,70.65,70.67,70.61,70.64,26600.0,58.7923,58.8089,58.759,58.784,26600.0
2012-08-30 14:00:00,70.63,70.72,70.61,70.71,34400.0,58.7757,58.8505,58.759,58.8422,34400.0
2012-08-30 14:10:00,70.71,70.77,70.68,70.76,62700.0,58.8422,58.8922,58.8173,58.8838,62700.0
2012-08-30 14:20:00,70.77,70.8,70.74,70.76,39600.0,58.8922,58.9171,58.8672,58.8838,39600.0
2012-08-30 14:30:00,70.76,70.87,70.75,70.87,117000.0,58.8838,58.9754,58.8755,58.9754,117000.0
2012-08-30 14:40:00,70.88,70.92,70.84,70.9,42100.0,58.9837,59.017,58.9504,59.0003,42100.0
2012-08-30 14:50:00,70.9,70.97,70.86,70.87,70400.0,59.0003,59.0586,58.967,58.9754,70400.0
2012-08-30 15:00:00,70.87,70.93,70.85,70.85,72000.0,58.9754,59.0253,58.9587,58.9587,72000.0
2012-08-30 15:10:00,70.85,70.89,70.81,70.81,74200.0,58.9587,58.992,58.9254,58.9254,74200.0
2012-08-30 15:20:00,70.82,70.9,70.8,70.85,90000.0,58.9338,59.0003,58.9171,58.9587,90000.0
2012-08-30 15:30:00,70.86,70.97,70.84,70.89,112100.0,58.967,59.0586,58.9504,58.992,112100.0
2012-08-30 15:40:00,70.88,70.97,70.78,70.84,161900.0,58.9837,59.0586,58.9005,58.9504,161900.0
2012-08-30 15:50:00,70.84,70.84,70.69,70.83,340700.0,58.9504,58.9504,58.8256,58.9421,340700.0
2012-08-31 09:30:00,71.27,71.6,71.1,71.55,98100.0,59.3082,59.5828,59.1668,59.5412,98100.0
2012-08-31 09:40:00,71.54,71.58,71.23,71.27,78200.0,59.5329,59.5662,59.2749,59.3082,78200.0
2012-08-31 09:50:00,71.3,71.35,71.17,71.33,48600.0,59.3332,59.3748,59.225,59.3582,48600.0
2012-08-31 10:00:00,71.33,71.33,70.61,70.65,152900.0,59.3582,59.3582,58.759,58.7923,152900.0
2012-08-31 10:10:00,70.66,71.31,70.64,71.3,202100.0,58.8006,59.3415,58.784,59.3332,202100.0
2012-08-31 10:20:00,71.3,71.52,71.27,71.37,94500.0,59.3332,59.5163,59.3082,59.3915,94500.0
2012-08-31 10:30:00,71.37,71.47,71.24,71.31,74400.0,59.3915,59.4747,59.2833,59.3415,74400.0
2012-08-31 10:40:00,71.33,71.45,71.33,71.33,29300.0,59.3582,59.458,59.3582,59.3582,29300.0
2012-08-31 10:50:00,71.34,71.65,71.26,71.63,90000.0,59.3665,59.6245,59.2999,59.6078,90000.0
2012-08-31 11:00:00,71.63,71.75,71.58,71.61,69900.0,59.6078,59.7077,59.5662,59.5912,69900.0
2012-08-31 11:10:00,71.61,71.68,71.54,71.67,74600.0,59.5912,59.6494,59.5329,59.6411,74600.0
2012-08-31 11:20:00,71.67,71.74,71.45,71.46,73300.0,59.6411,59.6994,59.458,59.4663,73300.0
2012-08-31 11:30:00,71.46,71.49,71.36,71.42,36200.0,59.4663,59.4913,59.3831,59.4331,36200.0
2012-08-31 11:40:00,71.43,71.51,71.39,71.44,22400.0,59.4414,59.508,59.4081,59.4497,22400.0
2012-08-31 11:50:00,71.42,71.55,71.41,71.42,38700.0,59.4331,59.5412,59.4247,59.4331,38700.0
2012-08-31 12:00:00,71.39,71.43,71.18,71.18,30500.0,59.4081,59.4414,59.2333,59.2333,30500.0
2012-08-31 12:10:00,71.18,71.18,70.94,70.94,39800.0,59.2333,59.2333,59.0336,59.0336,39800.0
2012-08-31 12:20:00,70.94,71.06,70.85,71.06,44000.0,59.0336,59.1335,58.9587,59.1335,44000.0
2012-08-31 12:30:00,71.03,71.11,70.96,71.0,41000.0,59.1085,59.1751,59.0503,59.0836,41000.0
2012-08-31 12:40:00,71.02,71.06,71.0,71.01,18800.0,59.1002,59.1335,59.0836,59.0919,18800.0
2012-08-31 12:50:00,71.01,71.06,70.98,71.03,26500.0,59.0919,59.1335,59.0669,59.1085,26500.0
2012-08-31 13:00:00,71.03,71.11,70.98,71.0,30500.0,59.1085,59.1751,59.0669,59.0836,30500.0
2012-08-31 13:10:00,71.0,71.0,70.85,70.9,72400.0,59.0836,59.0836,58.9587,59.0003,72400.0
2012-08-31 13:20:00,70.9,71.02,70.89,70.96,34300.0,59.0003,59.1002,58.992,59.0503,34300.0
2012-08-31 13:30:00,70.97,71.01,70.95,71.0,26000.0,59.0586,59.0919,59.0419,59.0836,26000.0
2012-08-31 13:40:00,71.0,71.07,70.98,71.06,23400.0,59.0836,59.1418,59.0669,59.1335,23400.0
2012-08-31 13:50:00,71.06,71.21,71.04,71.18,37500.0,59.1335,59.2583,59.1168,59.2333,37500.0
2012-08-31 14:00:00,71.17,71.31,71.15,71.3,70000.0,59.225,59.3415,59.2084,59.3332,70000.0
2012-08-31 14:10:00,71.3,71.5,71.29,71.47,100600.0,59.3332,59.4996,59.3249,59.4747,100600.0
2012-08-31 14:20:00,71.48,71.6,71.43,71.58,92000.0,59.483,59.5828,59.4414,59.5662,92000.0
2012-08-31 14:30:00,71.6,71.62,71.48,71.51,49800.0,59.5828,59.5995,59.483,59.508,49800.0
2012-08-31 14:40:00,71.5,71.51,71.4,71.47,45300.0,59.4996,59.508,59.4164,59.4747,45300.0
2012-08-31 14:50:00,71.48,71.53,71.42,71.5,54900.0,59.483,59.5246,59.4331,59.4996,54900.0
2012-08-31 15:00:00,71.48,71.5,71.31,71.31,91300.0,59.483,59.4996,59.3415,59.3415,91300.0
2012-08-31 15:10:00,71.31,71.35,71.28,71.34,66700.0,59.3415,59.3748,59.3166,59.3665,66700.0
2012-08-31 15:20:00,71.33,71.42,71.29,71.29,51400.0,59.3582,59.4331,59.3249,59.3249,51400.0
2012-08-31 15:30:00,71.29,71.35,71.21,71.31,71200.0,59.3249,59.3748,59.2583,59.3415,71200.0
2012-08-31 15:40:00,71.31,71.36,71.23,71.35,74200.0,59.3415,59.3831,59.2749,59.3748,74200.0
2012-08-31 15:50:00,71.34,71.55,71.32,71.41,322000.0,59.3665,59.5412,59.3498,59.4247,322000.0
2012-09-04 09:30:00,71.5,71.5,70.74,70.79,216000.0,59.4996,59.4996,58.8672,58.9088,216000.0
2012-09-04 09:40:00,70.79,70.84,70.67,70.71,153900.0,58.9088,58.9504,58.8089,58.8422,153900.0
2012-09-04 09:50:00,70.72,70.94,70.65,70.92,185500.0,58.8505,59.0336,58.7923,59.017,185500.0
2012-09-04 10:00:00,70.9,70.96,70.76,70.82,110800.0,59.0003,59.0503,58.8838,58.9338,110800.0
2012-09-04 10:10:00,70.81,70.86,70.73,70.79,172200.0,58.9254,58.967,58.8589,58.9088,172200.0
2012-09-04 10:20:00,70.79,70.82,70.63,70.63,156700.0,58.9088,58.9338,58.7757,58.7757,156700.0
2012-09-04 10:30:00,70.63,70.63,70.4,70.62,153500.0,58.7757,58.7757,58.5843,58.7673,153500.0
2012-09-04 10:40:00,70.62,70.87,70.6,70.74,161400.0,58.7673,58.9754,58.7507,58.8672,161400.0
2012-09-04 10:50:00,70.73,70.79,70.57,70.61,76400.0,58.8589,58.9088,58.7257,58.759,76400.0
2012-09-04 11:00:00,70.62,70.65,70.48,70.5,63600.0,58.7673,58.7923,58.6508,58.6675,63600.0
2012-09-04 11:10:00,70.5,70.6,70.47,70.6,61600.0,58.6675,58.7507,58.6425,58.7507,61600.0
2012-09-04 11:20:00,70.59,70.64,70.56,70.59,63300.0,58.7424,58.784,58.7174,58.7424,63300.0
2012-09-04 11:30:00,70.58,70.74,70.58,70.74,104700.0,58.734,58.8672,58.734,58.8672,104700.0
2012-09-04 11:40:00,70.73,70.8,70.7,70.78,49300.0,58.8589,58.9171,58.8339,58.9005,49300.0
2012-09-04 11:50:00,70.8,70.84,70.69,70.7,61600.0,58.9171,58.9504,58.8256,58.8339,61600.0
2012-09-04 12:00:00,70.7,70.77,70.7,70.76,60800.0,58.8339,58.8922,58.8339,58.8838,60800.0
2012-09-04 12:10:00,70.77,70.79,70.74,70.79,47100.0,58.8922,58.9088,58.8672,58.9088,47100.0
2012-09-04 12:20:00,70.79,70.85,70.79,70.83,76300.0,58.9088,58.9587,58.9088,58.9421,76300.0
2012-09-04 12:30:00,70.83,70.84,70.74,70.78,43000.0,58.9421,58.9504,58.8672,58.9005,43000.0
2012-09-04 12:40:00,70.78,70.91,70.78,70.86,67100.0,58.9005,59.0087,58.9005,58.967,67100.0
2012-09-04 12:50:00,70.85,70.86,70.79,70.84,33800.0,58.9587,58.967,58.9088,58.9504,33800.0
2012-09-04 13:00:00,70.83,70.88,70.83,70.85,34800.0,58.9421,58.9837,58.9421,58.9587,34800.0
2012-09-04 13:10:00,70.84,70.87,70.82,70.84,48100.0,58.9504,58.9754,58.9338,58.9504,48100.0
2012-09-04 13:20:00,70.84,70.85,70.78,70.82,45900.0,58.9504,58.9587,58.9005,58.9338,45900.0
2012-09-04 13:30:00,70.83,70.84,70.74,70.75,57700.0,58.9421,58.9504,58.8672,58.8755,57700.0
2012-09-04 13:40:00,70.76,70.76,70.7,70.73,33700.0,58.8838,58.8838,58.8339,58.8589,33700.0
2012-09-04 13:50:00,70.71,70.74,70.7,70.71,20800.0,58.8422,58.8672,58.8339,58.8422,20800.0
2012-09-04 14:00:00,70.71,70.85,70.7,70.85,53900.0,58.8422,58.9587,58.8339,58.9587,53900.0
2012-09-04 14:10:00,70.85,70.92,70.83,70.87,57500.0,58.9587,59.017,58.9421,58.9754,57500.0
2012-09-04 14:20:00,70.89,70.97,70.89,70.96,72400.0,58.992,59.0586,58.992,59.0503,72400.0
2012-09-04 14:30:00,70.97,71.28,70.96,71.22,93600.0,59.0586,59.3166,59.0503,59.2666,93600.0
2012-09-04 14:40:00,71.23,71.24,71.1,71.13,53500.0,59.2749,59.2833,59.1668,59.1917,53500.0
2012-09-04 14:50:00,71.14,71.15,71.03,71.04,63400.0,59.2001,59.2084,59.1085,59.1168,63400.0
2012-09-04 15:00:00,71.04,71.07,71.01,71.06,44500.0,59.1168,59.1418,59.0919,59.1335,44500.0
2012-09-04 15:10:00,71.06,71.08,71.02,71.04,50400.0,59.1335,59.1501,59.1002,59.1168,50400.0
2012-09-04 15:20:00,71.05,71.09,71.01,71.06,59000.0,59.1252,59.1584,59.0919,59.1335,59000.0
2012-09-04 15:30:00,71.06,71.09,70.81,70.81,133000.0,59.1335,59.1584,58.9254,58.9254,133000.0
2012-09-04 15:40:00,70.81,70.84,70.75,70.77,132300.0,58.9254,58.9504,58.8755,58.8922,132300.0
2012-09-04 15:50:00,70.76,70.88,70.71,70.87,388500.0,58.8838,58.9837,58.8422,58.9754,388500.0
2012-09-05 09:30:00,71.38,71.77,71.11,71.47,255100.0,59.3998,59.7243,59.1751,59.4747,255100.0
2012-09-05 09:40:00,71.47,71.47,71.22,71.42,180900.0,59.4747,59.4747,59.2666,59.4331,180900.0
2012-09-05 09:50:00,71.4,71.49,71.36,71.39,142900.0,59.4164,59.4913,59.3831,59.4081,142900.0
2012-09-05 10:00:00,71.39,71.49,71.3,71.39,120500.0,59.4081,59.4913,59.3332,59.4081,120500.0
2012-09-05 10:10:00,71.4,71.47,71.22,71.22,175700.0,59.4164,59.4747,59.2666,59.2666,175700.0
2012-09-05 10:20:00,71.25,71.54,71.17,71.53,114700.0,59.2916,59.5329,59.225,59.5246,114700.0
2012-09-05 10:30:00,71.54,71.65,71.5,71.6,97300.0,59.5329,59.6245,59.4996,59.5828,97300.0
2012-09-05 10:40:00,71.6,71.67,71.49,71.52,120200.0,59.5828,59.6411,59.4913,59.5163,120200.0
2012-09-05 10:50:00,71.51,71.52,71.31,71.39,154200.0,59.508,59.5163,59.3415,59.4081,154200.0
2012-09-05 11:00:00,71.4,71.47,71.33,71.46,95200.0,59.4164,59.4747,59.3582,59.4663,95200.0
2012-09-05 11:10:00,71.47,71.53,71.45,71.52,104200.0,59.4747,59.5246,59.458,59.5163,104200.0
2012-09-05 11:20:00,71.53,71.6,71.49,71.59,103300.0,59.5246,59.5828,59.4913,59.5745,103300.0
2012-09-05 11:30:00,71.59,71.81,71.58,71.79,157300.0,59.5745,59.7576,59.5662,59.741,157300.0
2012-09-05 11:40:00,71.79,71.8,71.71,71.74,70100.0,59.741,59.7493,59.6744,59.6994,70100.0
2012-09-05 11:50:00,71.74,71.77,71.71,71.73,66500.0,59.6994,59.7243,59.6744,59.691,66500.0
2012-09-05 12:00:00,71.73,71.73,71.6,71.7,75100.0,59.691,59.691,59.5828,59.6661,75100.0
2012-09-05 12:10:00,71.71,71.79,71.68,71.78,60200.0,59.6744,59.741,59.6494,59.7326,60200.0
2012-09-05 12:20:00,71.79,71.84,71.78,71.81,69300.0,59.741,59.7826,59.7326,59.7576,69300.0
2012-09-05 12:30:00,71.81,71.81,71.79,71.8,34600.0,59.7576,59.7576,59.741,59.7493,34600.0
2012-09-05 12:40:00,71.8,71.88,71.79,71.87,67700.0,59.7493,59.8159,59.741,59.8075,67700.0
2012-09-05 12:50:00,71.87,71.95,71.86,71.93,73400.0,59.8075,59.8741,59.7992,59.8575,73400.0
2012-09-05 13:00:00,71.92,71.95,71.88,71.91,85200.0,59.8491,59.8741,59.8159,59.8408,85200.0
2012-09-05 13:10:00,71.92,71.98,71.91,71.98,76900.0,59.8491,59.8991,59.8408,59.8991,76900.0
2012-09-05 13:20:00,71.98,72.05,71.94,72.03,103200.0,59.8991,59.9573,59.8658,59.9407,103200.0
2012-09-05 13:30:00,72.04,72.05,71.95,71.95,165000.0,59.949,59.9573,59.8741,59.8741,165000.0
2012-09-05 13:40:00,71.96,71.96,71.77,71.82,111600.0,59.8824,59.8824,59.7243,59.7659,111600.0
2012-09-05 13:50:00,71.81,71.93,71.79,71.92,91500.0,59.7576,59.8575,59.741,59.8491,91500.0
2012-09-05 14:00:00,71.91,71.92,71.79,71.85,79600.0,59.8408,59.8491,59.741,59.7909,79600.0
2012-09-05 14:10:00,71.85,71.87,71.79,71.79,88300.0,59.7909,59.8075,59.741,59.741,88300.0
2012-09-05 14:20:00,71.8,71.87,71.79,71.87,63200.0,59.7493,59.8075,59.741,59.8075,63200.0
2012-09-05 14:30:00,71.87,71.9,71.83,71.87,94600.0,59.8075,59.8325,59.7742,59.8075,94600.0
2012-09-05 14:40:00,71.88,71.89,71.79,71.81,94900.0,59.8159,59.8242,59.741,59.7576,94900.0
2012-09-05 14:50:00,71.8,71.83,71.78,71.83,60400.0,59.7493,59.7742,59.7326,59.7742,60400.0
2012-09-05 15:00:00,71.81,71.82,71.65,71.75,107900.0,59.7576,59.7659,59.6245,59.7077,107900.0
2012-09-05 15:10:00,71.75,71.84,71.73,71.84,90700.0,59.7077,59.7826,59.691,59.7826,90700.0
2012-09-05 15:20:00,71.83,71.9,71.83,71.86,101000.0,59.7742,59.8325,59.7742,59.7992,101000.0
2012-09-05 15:30:00,71.86,71.92,71.79,71.79,155300.0,59.7992,59.8491,59.741,59.741,155300.0
2012-09-05 15:40:00,71.8,71.93,71.8,71.93,221600.0,59.7493,59.8575,59.7493,59.8575,221600.0
2012-09-05 15:50:00,71.92,72.0,71.91,71.92,434900.0,59.8491,59.9157,59.8408,59.8491,434900.0
2012-09-06 09:30:00,72.32,73.0,72.32,72.88,198300.0,60.182,60.7479,60.182,60.648,198300.0
2012-09-06 09:40:00,72.88,72.95,72.6,72.69,155200.0,60.648,60.7063,60.415,60.4899,155200.0
2012-09-06 09:50:00,72.68,72.82,72.59,72.79,184100.0,60.4816,60.5981,60.4067,60.5731,184100.0
2012-09-06 10:00:00,72.79,72.95,72.79,72.89,241600.0,60.5731,60.7063,60.5731,60.6563,241600.0
2012-09-06 10:10:00,72.89,72.95,72.79,72.81,107600.0,60.6563,60.7063,60.5731,60.5898,107600.0
2012-09-06 10:20:00,72.81,72.92,72.74,72.87,100900.0,60.5898,60.6813,60.5315,60.6397,100900.0
2012-09-06 10:30:00,72.88,73.0,72.85,72.97,151300.0,60.648,60.7479,60.6231,60.7229,151300.0
2012-09-06 10:40:00,72.97,73.11,72.9,73.08,181200.0,60.7229,60.8394,60.6647,60.8144,181200.0
2012-09-06 10:50:00,73.09,73.23,73.03,73.18,105600.0,60.8228,60.9393,60.7728,60.8977,105600.0
2012-09-06 11:00:00,73.19,73.24,73.11,73.17,117900.0,60.906,60.9476,60.8394,60.8893,117900.0
2012-09-06 11:10:00,73.16,73.27,73.08,73.08,106600.0,60.881,60.9726,60.8144,60.8144,106600.0
2012-09-06 11:20:00,73.08,73.08,72.95,72.98,80100.0,60.8144,60.8144,60.7063,60.7312,80100.0
2012-09-06 11:30:00,72.99,73.08,72.98,73.06,84000.0,60.7396,60.8144,60.7312,60.7978,84000.0
2012-09-06 11:40:00,73.07,73.08,72.94,72.95,146700.0,60.8061,60.8144,60.6979,60.7063,146700.0
2012-09-06 11:50:00,72.95,73.03,72.88,72.97,62000.0,60.7063,60.7728,60.648,60.7229,62000.0
2012-09-06 12:00:00,72.96,73.01,72.95,73.0,53100.0,60.7146,60.7562,60.7063,60.7479,53100.0
2012-09-06 12:10:00,73.0,73.05,72.99,73.01,41500.0,60.7479,60.7895,60.7396,60.7562,41500.0
2012-09-06 12:20:00,73.01,73.06,72.98,73.0,60600.0,60.7562,60.7978,60.7312,60.7479,60600.0
2012-09-06 12:30:00,72.98,73.08,72.98,73.06,62100.0,60.7312,60.8144,60.7312,60.7978,62100.0
2012-09-06 12:40:00,73.06,73.06,72.94,72.94,87100.0,60.7978,60.7978,60.6979,60.6979,87100.0
2012-09-06 12:50:00,72.95,72.98,72.92,72.93,41300.0,60.7063,60.7312,60.6813,60.6896,41300.0
2012-09-06 13:00:00,72.93,72.94,72.8,72.8,57300.0,60.6896,60.6979,60.5814,60.5814,57300.0
2012-09-06 13:10:00,72.79,72.8,72.61,72.62,140000.0,60.5731,60.5814,60.4233,60.4317,140000.0
2012-09-06 13:20:00,72.63,72.76,72.62,72.75,77000.0,60.44,60.5482,60.4317,60.5398,77000.0
2012-09-06 13:30:00,72.76,72.79,72.73,72.76,42900.0,60.5482,60.5731,60.5232,60.5482,42900.0
2012-09-06 13:40:00,72.76,72.83,72.76,72.79,51900.0,60.5482,60.6064,60.5482,60.5731,51900.0
2012-09-06 13:50:00,72.78,72.83,72.77,72.81,47000.0,60.5648,60.6064,60.5565,60.5898,47000.0
2012-09-06 14:00:00,72.82,72.86,72.7,72.71,83500.0,60.5981,60.6314,60.4982,60.5065,83500.0
2012-09-06 14:10:00,72.71,72.73,72.66,72.71,42400.0,60.5065,60.5232,60.4649,60.5065,42400.0
2012-09-06 14:20:00,72.72,72.73,72.61,72.66,93800.0,60.5149,60.5232,60.4233,60.4649,93800.0
2012-09-06 14:30:00,72.67,72.71,72.63,72.67,57700.0,60.4733,60.5065,60.44,60.4733,57700.0
2012-09-06 14:40:00,72.67,72.74,72.63,72.73,54600.0,60.4733,60.5315,60.44,60.5232,54600.0
2012-09-06 14:50:00,72.73,72.8,72.63,72.66,66900.0,60.5232,60.5814,60.44,60.4649,66900.0
2012-09-06 15:00:00,72.66,72.68,72.62,72.63,69300.0,60.4649,60.4816,60.4317,60.44,69300.0
2012-09-06 15:10:00,72.63,72.64,72.46,72.52,179100.0,60.44,60.4483,60.2985,60.3484,179100.0
2012-09-06 15:20:00,72.53,72.6,72.52,72.57,98500.0,60.3568,60.415,60.3484,60.39,98500.0
2012-09-06 15:30:00,72.58,72.83,72.58,72.77,124600.0,60.3984,60.6064,60.3984,60.5565,124600.0
2012-09-06 15:40:00,72.76,72.81,72.71,72.8,125600.0,60.5482,60.5898,60.5065,60.5814,125600.0
2012-09-06 15:50:00,72.79,72.85,72.75,72.8,242700.0,60.5731,60.6231,60.5398,60.5814,242700.0
2012-09-07 09:30:00,72.87,73.01,72.58,72.72,161600.0,60.6397,60.7562,60.3984,60.5149,161600.0
2012-09-07 09:40:00,72.71,73.03,72.67,72.86,195900.0,60.5065,60.7728,60.4733,60.6314,195900.0
2012-09-07 09:50:00,72.86,72.89,72.55,72.85,155400.0,60.6314,60.6563,60.3734,60.6231,155400.0
2012-09-07 10:00:00,72.85,72.92,72.77,72.9,97600.0,60.6231,60.6813,60.5565,60.6647,97600.0
2012-09-07 10:10:00,72.89,72.92,72.72,72.86,91900.0,60.6563,60.6813,60.5149,60.6314,91900.0
2012-09-07 10:20:00,72.86,72.94,72.82,72.84,56500.0,60.6314,60.6979,60.5981,60.6147,56500.0
2012-09-07 10:30:00,72.84,72.91,72.76,72.86,46800.0,60.6147,60.673,60.5482,60.6314,46800.0
2012-09-07 10:40:00,72.86,72.9,72.85,72.87,40500.0,60.6314,60.6647,60.6231,60.6397,40500.0
2012-09-07 10:50:00,72.87,72.91,72.86,72.88,73200.0,60.6397,60.673,60.6314,60.648,73200.0
2012-09-07 11:00:00,72.87,72.88,72.75,72.76,39700.0,60.6397,60.648,60.5398,60.5482,39700.0
2012-09-07 11:10:00,72.76,72.8,72.66,72.66,47700.0,60.5482,60.5814,60.4649,60.4649,47700.0
2012-09-07 11:20:00,72.65,72.79,72.65,72.76,111500.0,60.4566,60.5731,60.4566,60.5482,111500.0
2012-09-07 11:30:00,72.77,72.82,72.7,72.71,52400.0,60.5565,60.5981,60.4982,60.5065,52400.0
2012-09-07 11:40:00,72.7,72.85,72.65,72.85,68100.0,60.4982,60.6231,60.4566,60.6231,68100.0
2012-09-07 11:50:00,72.85,72.92,72.84,72.86,40800.0,60.6231,60.6813,60.6147,60.6314,40800.0
2012-09-07 12:00:00,72.86,72.88,72.81,72.84,49000.0,60.6314,60.648,60.5898,60.6147,49000.0
2012-09-07 12:10:00,72.85,72.85,72.81,72.82,19300.0,60.6231,60.6231,60.5898,60.5981,19300.0
2012-09-07 12:20:00,72.83,72.88,72.81,72.81,25700.0,60.6064,60.648,60.5898,60.5898,25700.0
2012-09-07 12:30:00,72.82,72.85,72.77,72.77,65600.0,60.5981,60.6231,60.5565,60.5565,65600.0
2012-09-07 12:40:00,72.78,72.85,72.76,72.81,35200.0,60.5648,60.6231,60.5482,60.5898,35200.0
2012-09-07 12:50:00,72.82,72.83,72.77,72.79,20900.0,60.5981,60.6064,60.5565,60.5731,20900.0
2012-09-07 13:00:00,72.8,72.83,72.78,72.8,22200.0,60.5814,60.6064,60.5648,60.5814,22200.0
2012-09-07 13:10:00,72.79,72.8,72.72,72.78,28900.0,60.5731,60.5814,60.5149,60.5648,28900.0
2012-09-07 13:20:00,72.77,72.78,72.71,72.75,32100.0,60.5565,60.5648,60.5065,60.5398,32100.0
2012-09-07 13:30:00,72.75,72.76,72.7,72.71,54800.0,60.5398,60.5482,60.4982,60.5065,54800.0
2012-09-07 13:40:00,72.71,72.77,72.65,72.77,60500.0,60.5065,60.5565,60.4566,60.5565,60500.0
2012-09-07 13:50:00,72.78,72.83,72.74,72.74,41000.0,60.5648,60.6064,60.5315,60.5315,41000.0
2012-09-07 14:00:00,72.75,72.77,72.72,72.77,48600.0,60.5398,60.5565,60.5149,60.5565,48600.0
2012-09-07 14:10:00,72.77,72.78,72.72,72.77,55500.0,60.5565,60.5648,60.5149,60.5565,55500.0
2012-09-07 14:20:00,72.76,72.9,72.76,72.89,34600.0,60.5482,60.6647,60.5482,60.6563,34600.0
2012-09-07 14:30:00,72.89,72.92,72.89,72.9,63200.0,60.6563,60.6813,60.6563,60.6647,63200.0
2012-09-07 14:40:00,72.9,72.98,72.89,72.95,82900.0,60.6647,60.7312,60.6563,60.7063,82900.0
2012-09-07 14:50:00,72.95,72.95,72.83,72.83,67200.0,60.7063,60.7063,60.6064,60.6064,67200.0
2012-09-07 15:00:00,72.82,72.88,72.81,72.86,75600.0,60.5981,60.648,60.5898,60.6314,75600.0
2012-09-07 15:10:00,72.87,72.87,72.81,72.81,58700.0,60.6397,60.6397,60.5898,60.5898,58700.0
2012-09-07 15:20:00,72.81,72.82,72.78,72.78,54200.0,60.5898,60.5981,60.5648,60.5648,54200.0
2012-09-07 15:30:00,72.78,72.91,72.78,72.89,92900.0,60.5648,60.673,60.5648,60.6563,92900.0
2012-09-07 15:40:00,72.9,72.91,72.86,72.9,84100.0,60.6647,60.673,60.6314,60.6647,84100.0
2012-09-07 15:50:00,72.89,72.9,72.84,72.9,152100.0,60.6563,60.6647,60.6147,60.6647,152100.0
2012-09-10 09:30:00,72.31,72.32,71.4,71.46,492000.0,60.1737,60.182,59.4164,59.4663,492000.0
2012-09-10 09:40:00,71.45,71.57,70.81,71.27,716100.0,59.458,59.5579,58.9254,59.3082,716100.0
2012-09-10 09:50:00,71.26,71.45,71.0,71.44,513900.0,59.2999,59.458,59.0836,59.4497,513900.0
2012-09-10 10:00:00,71.44,71.55,71.27,71.39,449500.0,59.4497,59.5412,59.3082,59.4081,449500.0
2012-09-10 10:10:00,71.39,71.43,71.21,71.27,281800.0,59.4081,59.4414,59.2583,59.3082,281800.0
2012-09-10 10:20:00,71.26,71.53,71.18,71.46,399700.0,59.2999,59.5246,59.2333,59.4663,399700.0
2012-09-10 10:30:00,71.46,71.46,71.24,71.34,199500.0,59.4663,59.4663,59.2833,59.3665,199500.0
2012-09-10 10:40:00,71.34,71.5,71.32,71.45,174400.0,59.3665,59.4996,59.3498,59.458,174400.0
2012-09-10 10:50:00,71.45,71.76,71.4,71.7,312900.0,59.458,59.716,59.4164,59.6661,312900.0
2012-09-10 11:00:00,71.7,71.93,71.7,71.91,276500.0,59.6661,59.8575,59.6661,59.8408,276500.0
2012-09-10 11:10:00,71.91,72.01,71.86,71.91,254100.0,59.8408,59.924,59.7992,59.8408,254100.0
2012-09-10 11:20:00,71.92,71.92,71.54,71.55,247700.0,59.8491,59.8491,59.5329,59.5412,247700.0
2012-09-10 11:30:00,71.56,71.75,71.52,71.68,191500.0,59.5496,59.7077,59.5163,59.6494,191500.0
2012-09-10 11:40:00,71.7,71.73,71.55,71.59,146700.0,59.6661,59.691,59.5412,59.5745,146700.0
2012-09-10 11:50:00,71.59,71.68,71.5,71.5,172400.0,59.5745,59.6494,59.4996,59.4996,172400.0
2012-09-10 12:00:00,71.51,71.56,71.42,71.48,75400.0,59.508,59.5496,59.4331,59.483,75400.0
2012-09-10 12:10:00,71.48,71.62,71.47,71.61,120600.0,59.483,59.5995,59.4747,59.5912,120600.0
2012-09-10 12:20:00,71.61,71.68,71.58,71.6,74600.0,59.5912,59.6494,59.5662,59.5828,74600.0
2012-09-10 12:30:00,71.6,71.64,71.56,71.56,73700.0,59.5828,59.6161,59.5496,59.5496,73700.0
2012-09-10 12:40:00,71.55,71.56,71.42,71.44,75800.0,59.5412,59.5496,59.4331,59.4497,75800.0
2012-09-10 12:50:00,71.45,71.55,71.45,71.53,63700.0,59.458,59.5412,59.458,59.5246,63700.0
2012-09-10 13:00:00,71.54,71.58,71.47,71.57,58100.0,59.5329,59.5662,59.4747,59.5579,58100.0
2012-09-10 13:10:00,71.57,71.59,71.47,71.5,76600.0,59.5579,59.5745,59.4747,59.4996,76600.0
2012-09-10 13:20:00,71.5,71.61,71.48,71.57,78200.0,59.4996,59.5912,59.483,59.5579,78200.0
2012-09-10 13:30:00,71.57,71.61,71.48,71.51,68400.0,59.5579,59.5912,59.483,59.508,68400.0
2012-09-10 13:40:00,71.5,71.51,71.34,71.35,111200.0,59.4996,59.508,59.3665,59.3748,111200.0
2012-09-10 13:50:00,71.34,71.46,71.31,71.31,75700.0,59.3665,59.4663,59.3415,59.3415,75700.0
2012-09-10 14:00:00,71.31,71.46,71.31,71.45,106000.0,59.3415,59.4663,59.3415,59.458,106000.0
2012-09-10 14:10:00,71.45,71.45,71.32,71.34,96800.0,59.458,59.458,59.3498,59.3665,96800.0
2012-09-10 14:20:00,71.36,71.37,71.25,71.25,90400.0,59.3831,59.3915,59.2916,59.2916,90400.0
2012-09-10 14:30:00,71.26,71.31,71.21,71.21,110200.0,59.2999,59.3415,59.2583,59.2583,110200.0
2012-09-10 14:40:00,71.21,71.28,71.18,71.27,142800.0,59.2583,59.3166,59.2333,59.3082,142800.0
2012-09-10 14:50:00,71.27,71.28,71.19,71.2,131000.0,59.3082,59.3166,59.2417,59.25,131000.0
2012-09-10 15:00:00,71.2,71.23,71.16,71.21,132000.0,59.25,59.2749,59.2167,59.2583,132000.0
2012-09-10 15:10:00,71.22,71.27,71.17,71.17,159700.0,59.2666,59.3082,59.225,59.225,159700.0
2012-09-10 15:20:00,71.18,71.22,71.13,71.2,168700.0,59.2333,59.2666,59.1917,59.25,168700.0
2012-09-10 15:30:00,71.21,71.26,71.14,71.15,191200.0,59.2583,59.2999,59.2001,59.2084,191200.0
2012-09-10 15:40:00,71.14,71.19,71.04,71.06,256400.0,59.2001,59.2417,59.1168,59.1335,256400.0
2012-09-10 15:50:00,71.04,71.09,71.01,71.08,474900.0,59.1168,59.1584,59.0919,59.1501,474900.0
2012-09-11 09:30:00,71.19,71.44,71.15,71.3,133300.0,59.2417,59.4497,59.2084,59.3332,133300.0
2012-09-11 09:40:00,71.28,71.59,71.27,71.48,93300.0,59.3166,59.5745,59.3082,59.483,93300.0
2012-09-11 09:50:00,71.48,71.58,71.47,71.5,77400.0,59.483,59.5662,59.4747,59.4996,77400.0
2012-09-11 10:00:00,71.52,71.56,71.4,71.48,90600.0,59.5163,59.5496,59.4164,59.483,90600.0
2012-09-11 10:10:00,71.49,71.64,71.48,71.59,106900.0,59.4913,59.6161,59.483,59.5745,106900.0
2012-09-11 10:20:00,71.6,71.67,71.55,71.61,93500.0,59.5828,59.6411,59.5412,59.5912,93500.0
2012-09-11 10:30:00,71.61,71.62,71.56,71.56,71500.0,59.5912,59.5995,59.5496,59.5496,71500.0
2012-09-11 10:40:00,71.56,71.61,71.51,71.52,91600.0,59.5496,59.5912,59.508,59.5163,91600.0
2012-09-11 10:50:00,71.52,71.56,71.48,71.55,46300.0,59.5163,59.5496,59.483,59.5412,46300.0
2012-09-11 11:00:00,71.55,71.6,71.4,71.41,118600.0,59.5412,59.5828,59.4164,59.4247,118600.0
2012-09-11 11:10:00,71.4,71.49,71.38,71.44,98300.0,59.4164,59.4913,59.3998,59.4497,98300.0
2012-09-11 11:20:00,71.44,71.5,71.4,71.48,70100.0,59.4497,59.4996,59.4164,59.483,70100.0
2012-09-11 11:30:00,71.47,71.5,71.43,71.45,67200.0,59.4747,59.4996,59.4414,59.458,67200.0
2012-09-11 11:40:00,71.45,71.46,71.3,71.35,85700.0,59.458,59.4663,59.3332,59.3748,85700.0
2012-09-11 11:50:00,71.34,71.37,71.29,71.37,93200.0,59.3665,59.3915,59.3249,59.3915,93200.0
2012-09-11 12:00:00,71.37,71.43,71.36,71.43,40700.0,59.3915,59.4414,59.3831,59.4414,40700.0
2012-09-11 12:10:00,71.43,71.52,71.35,71.51,92000.0,59.4414,59.5163,59.3748,59.508,92000.0
2012-09-11 12:20:00,71.51,71.58,71.43,71.45,74500.0,59.508,59.5662,59.4414,59.458,74500.0
2012-09-11 12:30:00,71.44,71.48,71.44,71.45,37000.0,59.4497,59.483,59.4497,59.458,37000.0
2012-09-11 12:40:00,71.45,71.47,71.39,71.46,51300.0,59.458,59.4747,59.4081,59.4663,51300.0
2012-09-11 12:50:00,71.47,71.47,71.34,71.36,92500.0,59.4747,59.4747,59.3665,59.3831,92500.0
2012-09-11 13:00:00,71.35,71.45,71.34,71.45,68000.0,59.3748,59.458,59.3665,59.458,68000.0
2012-09-11 13:10:00,71.45,71.56,71.4,71.55,77300.0,59.458,59.5496,59.4164,59.5412,77300.0
2012-09-11 13:20:00,71.56,71.57,71.43,71.44,79500.0,59.5496,59.5579,59.4414,59.4497,79500.0
2012-09-11 13:30:00,71.44,71.55,71.43,71.55,47000.0,59.4497,59.5412,59.4414,59.5412,47000.0
2012-09-11 13:40:00,71.55,71.55,71.53,71.55,64600.0,59.5412,59.5412,59.5246,59.5412,64600.0
2012-09-11 13:50:00,71.55,71.55,71.44,71.44,92800.0,59.5412,59.5412,59.4497,59.4497,92800.0
2012-09-11 14:00:00,71.44,71.45,71.39,71.4,82700.0,59.4497,59.458,59.4081,59.4164,82700.0
2012-09-11 14:10:00,71.41,71.45,71.36,71.45,82400.0,59.4247,59.458,59.3831,59.458,82400.0
2012-09-11 14:20:00,71.45,71.48,71.35,71.36,67100.0,59.458,59.483,59.3748,59.3831,67100.0
2012-09-11 14:30:00,71.35,71.36,71.3,71.32,67500.0,59.3748,59.3831,59.3332,59.3498,67500.0
2012-09-11 14:40:00,71.32,71.33,71.22,71.23,100000.0,59.3498,59.3582,59.2666,59.2749,100000.0
2012-09-11 14:50:00,71.23,71.34,71.22,71.28,123000.0,59.2749,59.3665,59.2666,59.3166,123000.0
2012-09-11 15:00:00,71.26,71.38,71.26,71.28,112600.0,59.2999,59.3998,59.2999,59.3166,112600.0
2012-09-11 15:10:00,71.28,71.32,71.23,71.23,128200.0,59.3166,59.3498,59.2749,59.2749,128200.0
2012-09-11 15:20:00,71.23,71.32,71.2,71.26,139600.0,59.2749,59.3498,59.25,59.2999,139600.0
2012-09-11 15:30:00,71.25,71.28,71.23,71.23,122100.0,59.2916,59.3166,59.2749,59.2749,122100.0
2012-09-11 15:40:00,71.23,71.34,71.21,71.32,191100.0,59.2749,59.3665,59.2583,59.3498,191100.0
2012-09-11 15:50:00,71.3,71.33,71.27,71.28,231400.0,59.3332,59.3582,59.3082,59.3166,231400.0
2012-09-12 09:30:00,71.43,71.68,71.23,71.59,200600.0,59.4414,59.6494,59.2749,59.5745,200600.0
2012-09-12 09:40:00,71.59,71.62,71.4,71.42,113000.0,59.5745,59.5995,59.4164,59.4331,113000.0
2012-09-12 09:50:00,71.4,71.45,71.31,71.35,109700.0,59.4164,59.458,59.3415,59.3748,109700.0
2012-09-12 10:00:00,71.37,71.53,71.28,71.41,123200.0,59.3915,59.5246,59.3166,59.4247,123200.0
2012-09-12 10:10:00,71.42,71.42,71.24,71.3,140900.0,59.4331,59.4331,59.2833,59.3332,140900.0
2012-09-12 10:20:00,71.31,71.41,71.21,71.21,88300.0,59.3415,59.4247,59.2583,59.2583,88300.0
2012-09-12 10:30:00,71.21,71.3,71.18,71.2,117300.0,59.2583,59.3332,59.2333,59.25,117300.0
2012-09-12 10:40:00,71.19,71.19,70.8,71.0,460100.0,59.2417,59.2417,58.9171,59.0836,460100.0
2012-09-12 10:50:00,71.02,71.15,70.98,71.07,163800.0,59.1002,59.2084,59.0669,59.1418,163800.0
2012-09-12 11:00:00,71.07,71.18,71.04,71.18,65100.0,59.1418,59.2333,59.1168,59.2333,65100.0
2012-09-12 11:10:00,71.18,71.18,71.07,71.14,95000.0,59.2333,59.2333,59.1418,59.2001,95000.0
2012-09-12 11:20:00,71.15,71.27,71.11,71.25,136800.0,59.2084,59.3082,59.1751,59.2916,136800.0
2012-09-12 11:30:00,71.25,71.36,71.24,71.29,95400.0,59.2916,59.3831,59.2833,59.3249,95400.0
2012-09-12 11:40:00,71.29,71.33,71.15,71.16,92300.0,59.3249,59.3582,59.2084,59.2167,92300.0
2012-09-12 11:50:00,71.16,71.21,71.04,71.04,52100.0,59.2167,59.2583,59.1168,59.1168,52100.0
2012-09-12 12:00:00,71.05,71.06,70.97,70.99,131500.0,59.1252,59.1335,59.0586,59.0752,131500.0
2012-09-12 12:10:00,71.0,71.05,70.98,71.02,71800.0,59.0836,59.1252,59.0669,59.1002,71800.0
2012-09-12 12:20:00,71.03,71.09,70.99,71.08,85000.0,59.1085,59.1584,59.0752,59.1501,85000.0
2012-09-12 12:30:00,71.09,71.16,71.04,71.16,72100.0,59.1584,59.2167,59.1168,59.2167,72100.0
2012-09-12 12:40:00,71.16,71.16,71.0,71.0,67300.0,59.2167,59.2167,59.0836,59.0836,67300.0
2012-09-12 12:50:00,71.01,71.06,70.99,71.02,88700.0,59.0919,59.1335,59.0752,59.1002,88700.0
2012-09-12 13:00:00,71.02,71.15,71.02,71.13,84000.0,59.1002,59.2084,59.1002,59.1917,84000.0
2012-09-12 13:10:00,71.12,71.12,71.0,71.03,61900.0,59.1834,59.1834,59.0836,59.1085,61900.0
2012-09-12 13:20:00,71.02,71.03,70.99,71.02,69300.0,59.1002,59.1085,59.0752,59.1002,69300.0
2012-09-12 13:30:00,71.02,71.03,70.99,70.99,48000.0,59.1002,59.1085,59.0752,59.0752,48000.0
2012-09-12 13:40:00,71.0,71.01,70.99,71.0,52500.0,59.0836,59.0919,59.0752,59.0836,52500.0
2012-09-12 13:50:00,71.01,71.02,70.99,71.0,58600.0,59.0919,59.1002,59.0752,59.0836,58600.0
2012-09-12 14:00:00,71.01,71.02,71.0,71.0,51100.0,59.0919,59.1002,59.0836,59.0836,51100.0
2012-09-12 14:10:00,71.01,71.02,70.95,70.95,115100.0,59.0919,59.1002,59.0419,59.0419,115100.0
2012-09-12 14:20:00,70.95,71.0,70.94,70.96,47900.0,59.0419,59.0836,59.0336,59.0503,47900.0
2012-09-12 14:30:00,70.96,70.98,70.91,70.91,62300.0,59.0503,59.0669,59.0087,59.0087,62300.0
2012-09-12 14:40:00,70.92,70.96,70.89,70.91,56200.0,59.017,59.0503,58.992,59.0087,56200.0
2012-09-12 14:50:00,70.91,70.99,70.91,70.98,52300.0,59.0087,59.0752,59.0087,59.0669,52300.0
2012-09-12 15:00:00,70.98,70.99,70.9,70.92,81500.0,59.0669,59.0752,59.0003,59.017,81500.0
2012-09-12 15:10:00,70.92,70.92,70.87,70.91,105200.0,59.017,59.017,58.9754,59.0087,105200.0
2012-09-12 15:20:00,70.91,70.98,70.9,70.98,57100.0,59.0087,59.0669,59.0003,59.0669,57100.0
2012-09-12 15:30:00,70.98,71.0,70.91,70.98,103000.0,59.0669,59.0836,59.0087,59.0669,103000.0
2012-09-12 15:40:00,70.99,71.01,70.89,70.9,132200.0,59.0752,59.0919,58.992,59.0003,132200.0
2012-09-12 15:50:00,70.89,70.99,70.89,70.97,235400.0,58.992,59.0752,58.992,59.0586,235400.0
2012-09-13 09:30:00,70.67,70.8,70.56,70.61,212300.0,58.8089,58.9171,58.7174,58.759,212300.0
2012-09-13 09:40:00,70.59,70.61,70.44,70.5,165900.0,58.7424,58.759,58.6175,58.6675,165900.0
2012-09-13 09:50:00,70.51,70.63,70.48,70.62,104400.0,58.6758,58.7757,58.6508,58.7673,104400.0
2012-09-13 10:00:00,70.62,70.93,70.61,70.67,106300.0,58.7673,59.0253,58.759,58.8089,106300.0
2012-09-13 10:10:00,70.67,70.8,70.62,70.73,85600.0,58.8089,58.9171,58.7673,58.8589,85600.0
2012-09-13 10:20:00,70.73,70.76,70.56,70.59,101000.0,58.8589,58.8838,58.7174,58.7424,101000.0
2012-09-13 10:30:00,70.58,70.77,70.58,70.65,94700.0,58.734,58.8922,58.734,58.7923,94700.0
2012-09-13 10:40:00,70.65,70.66,70.55,70.6,74200.0,58.7923,58.8006,58.7091,58.7507,74200.0
2012-09-13 10:50:00,70.6,70.67,70.55,70.57,96300.0,58.7507,58.8089,58.7091,58.7257,96300.0
2012-09-13 11:00:00,70.57,70.75,70.57,70.68,64500.0,58.7257,58.8755,58.7257,58.8173,64500.0
2012-09-13 11:10:00,70.69,70.8,70.66,70.8,62200.0,58.8256,58.9171,58.8006,58.9171,62200.0
2012-09-13 11:20:00,70.8,70.89,70.78,70.78,66400.0,58.9171,58.992,58.9005,58.9005,66400.0
2012-09-13 11:30:00,70.79,70.83,70.68,70.69,81000.0,58.9088,58.9421,58.8173,58.8256,81000.0
2012-09-13 11:40:00,70.69,70.71,70.56,70.57,87800.0,58.8256,58.8422,58.7174,58.7257,87800.0
2012-09-13 11:50:00,70.58,70.6,70.52,70.55,57200.0,58.734,58.7507,58.6841,58.7091,57200.0
2012-09-13 12:00:00,70.52,70.56,70.51,70.55,53700.0,58.6841,58.7174,58.6758,58.7091,53700.0
2012-09-13 12:10:00,70.55,70.57,70.5,70.57,54100.0,58.7091,58.7257,58.6675,58.7257,54100.0
2012-09-13 12:20:00,70.57,70.68,70.57,70.66,61100.0,58.7257,58.8173,58.7257,58.8006,61100.0
2012-09-13 12:30:00,70.63,71.31,70.52,70.9,148100.0,58.7757,59.3415,58.6841,59.0003,148100.0
2012-09-13 12:40:00,70.9,71.12,70.81,70.9,148300.0,59.0003,59.1834,58.9254,59.0003,148300.0
2012-09-13 12:50:00,70.9,70.98,70.78,70.94,91600.0,59.0003,59.0669,58.9005,59.0336,91600.0
2012-09-13 13:00:00,70.96,71.13,70.85,70.85,109800.0,59.0503,59.1917,58.9587,58.9587,109800.0
2012-09-13 13:10:00,70.87,71.09,70.81,71.06,116100.0,58.9754,59.1584,58.9254,59.1335,116100.0
2012-09-13 13:20:00,71.06,71.29,71.01,71.25,199100.0,59.1335,59.3249,59.0919,59.2916,199100.0
2012-09-13 13:30:00,71.27,71.5,71.26,71.42,123100.0,59.3082,59.4996,59.2999,59.4331,123100.0
2012-09-13 13:40:00,71.41,71.42,71.25,71.33,110800.0,59.4247,59.4331,59.2916,59.3582,110800.0
2012-09-13 13:50:00,71.33,71.38,71.24,71.27,87800.0,59.3582,59.3998,59.2833,59.3082,87800.0
2012-09-13 14:00:00,71.27,71.5,71.26,71.5,99700.0,59.3082,59.4996,59.2999,59.4996,99700.0
2012-09-13 14:10:00,71.5,71.64,71.5,71.57,115200.0,59.4996,59.6161,59.4996,59.5579,115200.0
2012-09-13 14:20:00,71.56,71.85,71.56,71.78,122500.0,59.5496,59.7909,59.5496,59.7326,122500.0
2012-09-13 14:30:00,71.79,71.8,71.43,71.52,181700.0,59.741,59.7493,59.4414,59.5163,181700.0
2012-09-13 14:40:00,71.55,71.73,71.52,71.65,144900.0,59.5412,59.691,59.5163,59.6245,144900.0
2012-09-13 14:50:00,71.65,71.66,71.55,71.64,94100.0,59.6245,59.6328,59.5412,59.6161,94100.0
2012-09-13 15:00:00,71.64,71.75,71.57,71.74,145400.0,59.6161,59.7077,59.5579,59.6994,145400.0
2012-09-13 15:10:00,71.74,71.99,71.74,71.9,243500.0,59.6994,59.9074,59.6994,59.8325,243500.0
2012-09-13 15:20:00,71.9,71.94,71.75,71.77,189000.0,59.8325,59.8658,59.7077,59.7243,189000.0
2012-09-13 15:30:00,71.76,71.82,71.7,71.77,170800.0,59.716,59.7659,59.6661,59.7243,170800.0
2012-09-13 15:40:00,71.77,71.81,71.53,71.59,225900.0,59.7243,59.7576,59.5246,59.5745,225900.0
2012-09-13 15:50:00,71.58,71.6,71.49,71.59,357500.0,59.5662,59.5828,59.4913,59.5745,357500.0
2012-09-14 09:30:00,72.02,72.02,71.83,71.88,275300.0,59.9324,59.9324,59.7742,59.8159,275300.0
2012-09-14 09:40:00,71.88,72.41,71.85,72.29,227300.0,59.8159,60.2569,59.7909,60.157,227300.0
2012-09-14 09:50:00,72.3,72.42,71.96,72.19,290500.0,60.1654,60.2652,59.8824,60.0738,290500.0
2012-09-14 10:00:00,72.2,72.41,72.15,72.25,236100.0,60.0821,60.2569,60.0405,60.1238,236100.0
2012-09-14 10:10:00,72.24,72.43,72.1,72.17,200200.0,60.1154,60.2735,59.9989,60.0572,200200.0
2012-09-14 10:20:00,72.17,72.32,71.96,72.16,236400.0,60.0572,60.182,59.8824,60.0489,236400.0
2012-09-14 10:30:00,72.17,72.17,72.01,72.08,176300.0,60.0572,60.0572,59.924,59.9823,176300.0
2012-09-14 10:40:00,72.07,72.08,71.98,72.02,155300.0,59.974,59.9823,59.8991,59.9324,155300.0
2012-09-14 10:50:00,72.03,72.03,71.65,71.65,184700.0,59.9407,59.9407,59.6245,59.6245,184700.0
2012-09-14 11:00:00,71.66,71.68,71.59,71.63,217800.0,59.6328,59.6494,59.5745,59.6078,217800.0
2012-09-14 11:10:00,71.65,71.73,71.54,71.57,174300.0,59.6245,59.691,59.5329,59.5579,174300.0
2012-09-14 11:20:00,71.57,71.71,71.53,71.7,100300.0,59.5579,59.6744,59.5246,59.6661,100300.0
2012-09-14 11:30:00,71.7,71.72,71.55,71.56,121200.0,59.6661,59.6827,59.5412,59.5496,121200.0
2012-09-14 11:40:00,71.56,71.7,71.55,71.62,96900.0,59.5496,59.6661,59.5412,59.5995,96900.0
2012-09-14 11:50:00,71.63,71.65,71.31,71.42,144100.0,59.6078,59.6245,59.3415,59.4331,144100.0
2012-09-14 12:00:00,71.42,71.51,71.39,71.5,85900.0,59.4331,59.508,59.4081,59.4996,85900.0
2012-09-14 12:10:00,71.5,71.51,71.45,71.5,101600.0,59.4996,59.508,59.458,59.4996,101600.0
2012-09-14 12:20:00,71.5,71.51,71.41,71.44,77000.0,59.4996,59.508,59.4247,59.4497,77000.0
2012-09-14 12:30:00,71.44,71.45,71.37,71.38,63100.0,59.4497,59.458,59.3915,59.3998,63100.0
2012-09-14 12:40:00,71.38,71.59,71.37,71.58,67800.0,59.3998,59.5745,59.3915,59.5662,67800.0
2012-09-14 12:50:00,71.57,71.6,71.41,71.43,112900.0,59.5579,59.5828,59.4247,59.4414,112900.0
2012-09-14 13:00:00,71.42,71.52,71.39,71.48,67700.0,59.4331,59.5163,59.4081,59.483,67700.0
2012-09-14 13:10:00,71.48,71.51,71.42,71.44,70600.0,59.483,59.508,59.4331,59.4497,70600.0
2012-09-14 13:20:00,71.44,71.44,71.2,71.25,104400.0,59.4497,59.4497,59.25,59.2916,104400.0
2012-09-14 13:30:00,71.25,71.32,71.21,71.21,79900.0,59.2916,59.3498,59.2583,59.2583,79900.0
2012-09-14 13:40:00,71.21,71.26,71.15,71.15,126300.0,59.2583,59.2999,59.2084,59.2084,126300.0
2012-09-14 13:50:00,71.15,71.22,71.07,71.18,127500.0,59.2084,59.2666,59.1418,59.2333,127500.0
2012-09-14 14:00:00,71.18,71.23,71.08,71.08,163700.0,59.2333,59.2749,59.1501,59.1501,163700.0
2012-09-14 14:10:00,71.09,71.12,71.02,71.03,126800.0,59.1584,59.1834,59.1002,59.1085,126800.0
2012-09-14 14:20:00,71.03,71.12,71.0,71.12,170200.0,59.1085,59.1834,59.0836,59.1834,170200.0
2012-09-14 14:30:00,71.11,71.2,71.1,71.13,95400.0,59.1751,59.25,59.1668,59.1917,95400.0
2012-09-14 14:40:00,71.13,71.23,71.11,71.21,63000.0,59.1917,59.2749,59.1751,59.2583,63000.0
2012-09-14 14:50:00,71.21,71.28,71.15,71.22,120200.0,59.2583,59.3166,59.2084,59.2666,120200.0
2012-09-14 15:00:00,71.22,71.25,71.12,71.12,78400.0,59.2666,59.2916,59.1834,59.1834,78400.0
2012-09-14 15:10:00,71.12,71.15,71.08,71.11,83300.0,59.1834,59.2084,59.1501,59.1751,83300.0
2012-09-14 15:20:00,71.13,71.18,71.07,71.18,99200.0,59.1917,59.2333,59.1418,59.2333,99200.0
2012-09-14 15:30:00,71.17,71.18,71.05,71.1,210600.0,59.225,59.2333,59.1252,59.1668,210600.0
2012-09-14 15:40:00,71.11,71.17,71.05,71.11,169400.0,59.1751,59.225,59.1252,59.1751,169400.0
2012-09-14 15:50:00,71.11,71.28,71.06,71.28,479000.0,59.1751,59.3166,59.1335,59.3166,479000.0
2012-09-17 09:30:00,70.77,70.82,70.44,70.51,457800.0,58.8922,58.9338,58.6175,58.6758,457800.0
2012-09-17 09:40:00,70.53,70.61,70.34,70.39,206500.0,58.6924,58.759,58.5343,58.5759,206500.0
2012-09-17 09:50:00,70.38,70.53,70.34,70.47,121900.0,58.5676,58.6924,58.5343,58.6425,121900.0
2012-09-17 10:00:00,70.47,70.53,70.39,70.5,132500.0,58.6425,58.6924,58.5759,58.6675,132500.0
2012-09-17 10:10:00,70.49,70.6,70.46,70.5,160800.0,58.6591,58.7507,58.6342,58.6675,160800.0
2012-09-17 10:20:00,70.48,70.58,70.42,70.43,153500.0,58.6508,58.734,58.6009,58.6092,153500.0
2012-09-17 10:30:00,70.42,70.53,70.41,70.49,125700.0,58.6009,58.6924,58.5926,58.6591,125700.0
2012-09-17 10:40:00,70.48,70.54,70.43,70.43,173200.0,58.6508,58.7008,58.6092,58.6092,173200.0
2012-09-17 10:50:00,70.44,70.47,70.4,70.43,114700.0,58.6175,58.6425,58.5843,58.6092,114700.0
2012-09-17 11:00:00,70.43,70.5,70.41,70.42,103900.0,58.6092,58.6675,58.5926,58.6009,103900.0
2012-09-17 11:10:00,70.43,70.43,70.28,70.3,161700.0,58.6092,58.6092,58.4844,58.501,161700.0
2012-09-17 11:20:00,70.3,70.31,70.16,70.16,123500.0,58.501,58.5094,58.3845,58.3845,123500.0
2012-09-17 11:30:00,70.17,70.2,70.13,70.14,100800.0,58.3929,58.4178,58.3596,58.3679,100800.0
2012-09-17 11:40:00,70.13,70.17,70.09,70.14,115700.0,58.3596,58.3929,58.3263,58.3679,115700.0
2012-09-17 11:50:00,70.14,70.19,70.1,70.11,99900.0,58.3679,58.4095,58.3346,58.3429,99900.0
2012-09-17 12:00:00,70.11,70.26,70.11,70.23,102000.0,58.3429,58.4678,58.3429,58.4428,102000.0
2012-09-17 12:10:00,70.23,70.27,70.16,70.2,76800.0,58.4428,58.4761,58.3845,58.4178,76800.0
2012-09-17 12:20:00,70.21,70.27,70.2,70.21,74100.0,58.4261,58.4761,58.4178,58.4261,74100.0
2012-09-17 12:30:00,70.22,70.25,70.2,70.2,83700.0,58.4345,58.4594,58.4178,58.4178,83700.0
2012-09-17 12:40:00,70.21,70.22,70.18,70.2,49300.0,58.4261,58.4345,58.4012,58.4178,49300.0
2012-09-17 12:50:00,70.21,70.24,70.15,70.15,72300.0,58.4261,58.4511,58.3762,58.3762,72300.0
2012-09-17 13:00:00,70.16,70.25,70.15,70.25,55000.0,58.3845,58.4594,58.3762,58.4594,55000.0
2012-09-17 13:10:00,70.24,70.27,70.16,70.16,56600.0,58.4511,58.4761,58.3845,58.3845,56600.0
2012-09-17 13:20:00,70.17,70.24,70.17,70.22,60600.0,58.3929,58.4511,58.3929,58.4345,60600.0
2012-09-17 13:30:00,70.21,70.26,70.19,70.22,59900.0,58.4261,58.4678,58.4095,58.4345,59900.0
2012-09-17 13:40:00,70.23,70.23,70.15,70.2,95200.0,58.4428,58.4428,58.3762,58.4178,95200.0
2012-09-17 13:50:00,70.2,70.2,70.15,70.18,100100.0,58.4178,58.4178,58.3762,58.4012,100100.0
2012-09-17 14:00:00,70.19,70.21,70.11,70.12,121700.0,58.4095,58.4261,58.3429,58.3512,121700.0
2012-09-17 14:10:00,70.12,70.13,70.08,70.1,160000.0,58.3512,58.3596,58.318,58.3346,160000.0
2012-09-17 14:20:00,70.1,70.13,70.06,70.1,146400.0,58.3346,58.3596,58.3013,58.3346,146400.0
2012-09-17 14:30:00,70.1,70.11,70.02,70.03,110700.0,58.3346,58.3429,58.268,58.2764,110700.0
2012-09-17 14:40:00,70.02,70.02,69.97,69.99,258800.0,58.268,58.268,58.2264,58.2431,258800.0
2012-09-17 14:50:00,70.0,70.01,69.98,70.0,75800.0,58.2514,58.2597,58.2347,58.2514,75800.0
2012-09-17 15:00:00,70.0,70.01,69.97,69.98,172600.0,58.2514,58.2597,58.2264,58.2347,172600.0
2012-09-17 15:10:00,69.98,70.0,69.93,69.93,145400.0,58.2347,58.2514,58.1931,58.1931,145400.0
2012-09-17 15:20:00,69.94,70.0,69.93,69.96,131100.0,58.2015,58.2514,58.1931,58.2181,131100.0
2012-09-17 15:30:00,69.97,69.97,69.89,69.91,305500.0,58.2264,58.2264,58.1599,58.1765,305500.0
2012-09-17 15:40:00,69.91,70.0,69.89,69.94,255700.0,58.1765,58.2514,58.1599,58.2015,255700.0
2012-09-17 15:50:00,69.94,70.0,69.9,69.93,523600.0,58.2015,58.2514,58.1682,58.1931,523600.0
2012-09-18 09:30:00,69.81,69.92,69.7,69.89,287500.0,58.0933,58.1848,58.0017,58.1599,287500.0
2012-09-18 09:40:00,69.89,70.0,69.82,69.99,215900.0,58.1599,58.2514,58.1016,58.2431,215900.0
2012-09-18 09:50:00,70.0,70.1,69.96,70.0,188000.0,58.2514,58.3346,58.2181,58.2514,188000.0
2012-09-18 10:00:00,70.0,70.0,69.81,69.89,141900.0,58.2514,58.2514,58.0933,58.1599,141900.0
2012-09-18 10:10:00,69.89,69.95,69.85,69.9,120200.0,58.1599,58.2098,58.1266,58.1682,120200.0
2012-09-18 10:20:00,69.9,69.96,69.8,69.82,104900.0,58.1682,58.2181,58.085,58.1016,104900.0
2012-09-18 10:30:00,69.83,69.87,69.8,69.8,112900.0,58.1099,58.1432,58.085,58.085,112900.0
2012-09-18 10:40:00,69.8,69.96,69.78,69.95,153500.0,58.085,58.2181,58.0683,58.2098,153500.0
2012-09-18 10:50:00,69.95,70.0,69.84,69.99,89200.0,58.2098,58.2514,58.1182,58.2431,89200.0
2012-09-18 11:00:00,70.0,70.01,69.92,69.95,139700.0,58.2514,58.2597,58.1848,58.2098,139700.0
2012-09-18 11:10:00,69.95,70.01,69.95,69.98,145500.0,58.2098,58.2597,58.2098,58.2347,145500.0
2012-09-18 11:20:00,69.97,70.0,69.92,69.95,98100.0,58.2264,58.2514,58.1848,58.2098,98100.0
2012-09-18 11:30:00,69.95,70.0,69.87,69.9,113500.0,58.2098,58.2514,58.1432,58.1682,113500.0
2012-09-18 11:40:00,69.9,69.99,69.86,69.87,78300.0,58.1682,58.2431,58.1349,58.1432,78300.0
2012-09-18 11:50:00,69.87,69.88,69.7,69.7,126700.0,58.1432,58.1515,58.0017,58.0017,126700.0
2012-09-18 12:00:00,69.71,69.79,69.7,69.76,69300.0,58.0101,58.0766,58.0017,58.0517,69300.0
2012-09-18 12:10:00,69.76,69.77,69.64,69.64,108500.0,58.0517,58.06,57.9518,57.9518,108500.0
2012-09-18 12:20:00,69.65,69.67,69.57,69.59,92600.0,57.9601,57.9768,57.8936,57.9102,92600.0
2012-09-18 12:30:00,69.59,69.64,69.58,69.59,96700.0,57.9102,57.9518,57.9019,57.9102,96700.0
2012-09-18 12:40:00,69.59,69.63,69.58,69.63,54700.0,57.9102,57.9435,57.9019,57.9435,54700.0
2012-09-18 12:50:00,69.63,69.73,69.62,69.7,95400.0,57.9435,58.0267,57.9352,58.0017,95400.0
2012-09-18 13:00:00,69.71,69.76,69.64,69.65,106900.0,58.0101,58.0517,57.9518,57.9601,106900.0
2012-09-18 13:10:00,69.66,69.68,69.61,69.62,84100.0,57.9685,57.9851,57.9268,57.9352,84100.0
2012-09-18 13:20:00,69.62,69.63,69.57,69.59,82500.0,57.9352,57.9435,57.8936,57.9102,82500.0
2012-09-18 13:30:00,69.6,69.64,69.58,69.62,55200.0,57.9185,57.9518,57.9019,57.9352,55200.0
2012-09-18 13:40:00,69.62,69.62,69.6,69.61,29300.0,57.9352,57.9352,57.9185,57.9268,29300.0
2012-09-18 13:50:00,69.61,69.65,69.56,69.65,83800.0,57.9268,57.9601,57.8852,57.9601,83800.0
2012-09-18 14:00:00,69.65,69.76,69.63,69.75,96300.0,57.9601,58.0517,57.9435,58.0433,96300.0
2012-09-18 14:10:00,69.76,69.84,69.72,69.76,88900.0,58.0517,58.1182,58.0184,58.0517,88900.0
2012-09-18 14:20:00,69.77,69.84,69.74,69.78,50200.0,58.06,58.1182,58.035,58.0683,50200.0
2012-09-18 14:30:00,69.77,69.82,69.7,69.75,55500.0,58.06,58.1016,58.0017,58.0433,55500.0
2012-09-18 14:40:00,69.75,69.88,69.75,69.85,80800.0,58.0433,58.1515,58.0433,58.1266,80800.0
2012-09-18 14:50:00,69.85,70.0,69.82,70.0,178700.0,58.1266,58.2514,58.1016,58.2514,178700.0
2012-09-18 15:00:00,69.99,70.35,69.95,70.22,238400.0,58.2431,58.5426,58.2098,58.4345,238400.0
2012-09-18 15:10:00,70.22,70.41,70.22,70.26,142900.0,58.4345,58.5926,58.4345,58.4678,142900.0
2012-09-18 15:20:00,70.24,70.39,70.24,70.36,98400.0,58.4511,58.5759,58.4511,58.551,98400.0
2012-09-18 15:30:00,70.37,70.41,70.29,70.35,152200.0,58.5593,58.5926,58.4927,58.5426,152200.0
2012-09-18 15:40:00,70.36,70.4,70.28,70.38,226000.0,58.551,58.5843,58.4844,58.5676,226000.0
2012-09-18 15:50:00,70.38,70.46,70.37,70.46,509100.0,58.5676,58.6342,58.5593,58.6342,509100.0
2012-09-19 09:30:00,70.74,70.74,70.34,70.48,275600.0,58.8672,58.8672,58.5343,58.6508,275600.0
2012-09-19 09:40:00,70.46,70.58,70.37,70.37,137000.0,58.6342,58.734,58.5593,58.5593,137000.0
2012-09-19 09:50:00,70.36,70.5,70.25,70.5,123600.0,58.551,58.6675,58.4594,58.6675,123600.0
2012-09-19 10:00:00,70.5,70.65,70.44,70.62,215300.0,58.6675,58.7923,58.6175,58.7673,215300.0
2012-09-19 10:10:00,70.6,70.7,70.53,70.56,84900.0,58.7507,58.8339,58.6924,58.7174,84900.0
2012-09-19 10:20:00,70.56,70.56,70.29,70.29,126300.0,58.7174,58.7174,58.4927,58.4927,126300.0
2012-09-19 10:30:00,70.28,70.32,70.13,70.13,147500.0,58.4844,58.5177,58.3596,58.3596,147500.0
2012-09-19 10:40:00,70.13,70.14,70.06,70.09,149800.0,58.3596,58.3679,58.3013,58.3263,149800.0
2012-09-19 10:50:00,70.1,70.13,70.07,70.1,43500.0,58.3346,58.3596,58.3096,58.3346,43500.0
2012-09-19 11:00:00,70.11,70.17,70.05,70.15,102400.0,58.3429,58.3929,58.293,58.3762,102400.0
2012-09-19 11:10:00,70.16,70.2,70.12,70.15,103800.0,58.3845,58.4178,58.3512,58.3762,103800.0
2012-09-19 11:20:00,70.16,70.23,70.14,70.17,105900.0,58.3845,58.4428,58.3679,58.3929,105900.0
2012-09-19 11:30:00,70.17,70.2,70.15,70.17,68900.0,58.3929,58.4178,58.3762,58.3929,68900.0
2012-09-19 11:40:00,70.17,70.23,70.17,70.19,84900.0,58.3929,58.4428,58.3929,58.4095,84900.0
2012-09-19 11:50:00,70.18,70.21,70.14,70.16,45800.0,58.4012,58.4261,58.3679,58.3845,45800.0
2012-09-19 12:00:00,70.15,70.16,70.08,70.12,116400.0,58.3762,58.3845,58.318,58.3512,116400.0
2012-09-19 12:10:00,70.13,70.16,70.08,70.09,69500.0,58.3596,58.3845,58.318,58.3263,69500.0
2012-09-19 12:20:00,70.1,70.22,70.09,70.19,91000.0,58.3346,58.4345,58.3263,58.4095,91000.0
2012-09-19 12:30:00,70.18,70.2,70.1,70.12,89000.0,58.4012,58.4178,58.3346,58.3512,89000.0
2012-09-19 12:40:00,70.12,70.12,70.03,70.04,91000.0,58.3512,58.3512,58.2764,58.2847,91000.0
2012-09-19 12:50:00,70.03,70.06,70.02,70.04,72000.0,58.2764,58.3013,58.268,58.2847,72000.0
2012-09-19 13:00:00,70.04,70.12,70.04,70.09,100500.0,58.2847,58.3512,58.2847,58.3263,100500.0
2012-09-19 13:10:00,70.1,70.16,70.09,70.16,74600.0,58.3346,58.3845,58.3263,58.3845,74600.0
2012-09-19 13:20:00,70.16,70.16,70.04,70.08,53500.0,58.3845,58.3845,58.2847,58.318,53500.0
2012-09-19 13:30:00,70.08,70.16,70.07,70.07,80900.0,58.318,58.3845,58.3096,58.3096,80900.0
2012-09-19 13:40:00,70.07,70.12,70.02,70.02,94400.0,58.3096,58.3512,58.268,58.268,94400.0
2012-09-19 13:50:00,70.03,70.07,70.02,70.03,74600.0,58.2764,58.3096,58.268,58.2764,74600.0
2012-09-19 14:00:00,70.04,70.11,70.02,70.07,88800.0,58.2847,58.3429,58.268,58.3096,88800.0
2012-09-19 14:10:00,70.07,70.11,70.06,70.1,80100.0,58.3096,58.3429,58.3013,58.3346,80100.0
2012-09-19 14:20:00,70.11,70.15,70.05,70.05,99700.0,58.3429,58.3762,58.293,58.293,99700.0
2012-09-19 14:30:00,70.05,70.1,70.02,70.05,73800.0,58.293,58.3346,58.268,58.293,73800.0
2012-09-19 14:40:00,70.05,70.07,70.02,70.04,82400.0,58.293,58.3096,58.268,58.2847,82400.0
2012-09-19 14:50:00,70.04,70.05,70.01,70.04,65600.0,58.2847,58.293,58.2597,58.2847,65600.0
2012-09-19 15:00:00,70.05,70.07,70.01,70.06,98500.0,58.293,58.3096,58.2597,58.3013,98500.0
2012-09-19 15:10:00,70.07,70.1,70.03,70.07,122700.0,58.3096,58.3346,58.2764,58.3096,122700.0
2012-09-19 15:20:00,70.07,70.08,70.02,70.03,104600.0,58.3096,58.318,58.268,58.2764,104600.0
2012-09-19 15:30:00,70.03,70.03,70.0,70.02,172700.0,58.2764,58.2764,58.2514,58.268,172700.0
2012-09-19 15:40:00,70.03,70.05,70.0,70.01,187800.0,58.2764,58.293,58.2514,58.2597,187800.0
2012-09-19 15:50:00,70.0,70.01,69.88,69.9,471300.0,58.2514,58.2597,58.1515,58.1682,471300.0
2012-09-20 09:30:00,69.34,69.5,69.06,69.13,393800.0,57.7022,57.8353,57.4692,57.5274,393800.0
2012-09-20 09:40:00,69.15,69.25,69.12,69.17,225100.0,57.5441,57.6273,57.5191,57.5607,225100.0
2012-09-20 09:50:00,69.17,69.22,69.13,69.2,263400.0,57.5607,57.6023,57.5274,57.5857,263400.0
2012-09-20 10:00:00,69.21,69.32,69.14,69.17,199800.0,57.594,57.6855,57.5357,57.5607,199800.0
2012-09-20 10:10:00,69.17,69.26,69.07,69.1,155800.0,57.5607,57.6356,57.4775,57.5024,155800.0
2012-09-20 10:20:00,69.09,69.11,69.03,69.09,107900.0,57.4941,57.5108,57.4442,57.4941,107900.0
2012-09-20 10:30:00,69.1,69.19,69.09,69.17,146800.0,57.5024,57.5773,57.4941,57.5607,146800.0
2012-09-20 10:40:00,69.18,69.21,69.08,69.14,97300.0,57.569,57.594,57.4858,57.5357,97300.0
2012-09-20 10:50:00,69.12,69.21,69.11,69.2,99400.0,57.5191,57.594,57.5108,57.5857,99400.0
2012-09-20 11:00:00,69.21,69.27,69.19,69.23,119300.0,57.594,57.6439,57.5773,57.6106,119300.0
2012-09-20 11:10:00,69.22,69.23,69.1,69.13,103900.0,57.6023,57.6106,57.5024,57.5274,103900.0
2012-09-20 11:20:00,69.13,69.22,69.12,69.18,120800.0,57.5274,57.6023,57.5191,57.569,120800.0
2012-09-20 11:30:00,69.17,69.25,69.16,69.24,71600.0,57.5607,57.6273,57.5524,57.6189,71600.0
2012-09-20 11:40:00,69.24,69.3,69.22,69.24,79000.0,57.6189,57.6689,57.6023,57.6189,79000.0
2012-09-20 11:50:00,69.25,69.34,69.24,69.33,81500.0,57.6273,57.7022,57.6189,57.6938,81500.0
2012-09-20 12:00:00,69.34,69.51,69.34,69.48,119200.0,57.7022,57.8436,57.7022,57.8187,119200.0
2012-09-20 12:10:00,69.49,69.53,69.45,69.48,66100.0,57.827,57.8603,57.7937,57.8187,66100.0
2012-09-20 12:20:00,69.5,69.54,69.48,69.54,76300.0,57.8353,57.8686,57.8187,57.8686,76300.0
2012-09-20 12:30:00,69.54,69.56,69.53,69.54,64300.0,57.8686,57.8852,57.8603,57.8686,64300.0
2012-09-20 12:40:00,69.54,69.58,69.5,69.52,82000.0,57.8686,57.9019,57.8353,57.852,82000.0
2012-09-20 12:50:00,69.52,69.58,69.46,69.54,103200.0,57.852,57.9019,57.802,57.8686,103200.0
2012-09-20 13:00:00,69.54,69.59,69.51,69.54,54500.0,57.8686,57.9102,57.8436,57.8686,54500.0
2012-09-20 13:10:00,69.55,69.61,69.54,69.6,44600.0,57.8769,57.9268,57.8686,57.9185,44600.0
2012-09-20 13:20:00,69.59,69.65,69.56,69.64,101500.0,57.9102,57.9601,57.8852,57.9518,101500.0
2012-09-20 13:30:00,69.64,69.71,69.61,69.67,67700.0,57.9518,58.0101,57.9268,57.9768,67700.0
2012-09-20 13:40:00,69.67,69.73,69.65,69.7,47600.0,57.9768,58.0267,57.9601,58.0017,47600.0
2012-09-20 13:50:00,69.69,69.76,69.69,69.75,51500.0,57.9934,58.0517,57.9934,58.0433,51500.0
2012-09-20 14:00:00,69.75,69.8,69.72,69.76,143600.0,58.0433,58.085,58.0184,58.0517,143600.0
2012-09-20 14:10:00,69.75,69.79,69.7,69.72,49300.0,58.0433,58.0766,58.0017,58.0184,49300.0
2012-09-20 14:20:00,69.72,69.84,69.66,69.8,101000.0,58.0184,58.1182,57.9685,58.085,101000.0
2012-09-20 14:30:00,69.8,69.84,69.71,69.71,68100.0,58.085,58.1182,58.0101,58.0101,68100.0
2012-09-20 14:40:00,69.72,69.73,69.62,69.66,73900.0,58.0184,58.0267,57.9352,57.9685,73900.0
2012-09-20 14:50:00,69.65,69.72,69.62,69.72,80600.0,57.9601,58.0184,57.9352,58.0184,80600.0
2012-09-20 15:00:00,69.72,69.77,69.68,69.74,81100.0,58.0184,58.06,57.9851,58.035,81100.0
2012-09-20 15:10:00,69.74,69.75,69.63,69.7,70600.0,58.035,58.0433,57.9435,58.0017,70600.0
2012-09-20 15:20:00,69.7,69.81,69.67,69.8,97500.0,58.0017,58.0933,57.9768,58.085,97500.0
2012-09-20 15:30:00,69.8,69.81,69.7,69.72,119200.0,58.085,58.0933,58.0017,58.0184,119200.0
2012-09-20 15:40:00,69.72,69.79,69.7,69.75,108500.0,58.0184,58.0766,58.0017,58.0433,108500.0
2012-09-20 15:50:00,69.76,69.86,69.76,69.84,356900.0,58.0517,58.1349,58.0517,58.1182,356900.0
2012-09-21 09:30:00,70.09,70.15,69.67,69.68,1622700.0,58.3263,58.3762,57.9768,57.9851,1622700.0
2012-09-21 09:40:00,69.67,69.67,69.47,69.6,180000.0,57.9768,57.9768,57.8103,57.9185,180000.0
2012-09-21 09:50:00,69.58,69.74,69.51,69.7,108100.0,57.9019,58.035,57.8436,58.0017,108100.0
2012-09-21 10:00:00,69.7,69.88,69.69,69.86,116600.0,58.0017,58.1515,57.9934,58.1349,116600.0
2012-09-21 10:10:00,69.87,69.99,69.86,69.94,126800.0,58.1432,58.2431,58.1349,58.2015,126800.0
2012-09-21 10:20:00,69.94,70.01,69.94,69.97,73200.0,58.2015,58.2597,58.2015,58.2264,73200.0
2012-09-21 10:30:00,69.97,70.01,69.95,69.96,71700.0,58.2264,58.2597,58.2098,58.2181,71700.0
2012-09-21 10:40:00,69.96,69.96,69.82,69.83,62300.0,58.2181,58.2181,58.1016,58.1099,62300.0
2012-09-21 10:50:00,69.84,69.89,69.8,69.83,75400.0,58.1182,58.1599,58.085,58.1099,75400.0
2012-09-21 11:00:00,69.84,69.95,69.82,69.94,70700.0,58.1182,58.2098,58.1016,58.2015,70700.0
2012-09-21 11:10:00,69.92,69.97,69.92,69.95,120600.0,58.1848,58.2264,58.1848,58.2098,120600.0
2012-09-21 11:20:00,69.95,69.97,69.91,69.95,77800.0,58.2098,58.2264,58.1765,58.2098,77800.0
2012-09-21 11:30:00,69.95,70.01,69.95,70.0,72000.0,58.2098,58.2597,58.2098,58.2514,72000.0
2012-09-21 11:40:00,70.01,70.12,69.99,70.09,99600.0,58.2597,58.3512,58.2431,58.3263,99600.0
2012-09-21 11:50:00,70.1,70.1,69.95,70.0,47300.0,58.3346,58.3346,58.2098,58.2514,47300.0
2012-09-21 12:00:00,70.0,70.07,69.99,70.01,59900.0,58.2514,58.3096,58.2431,58.2597,59900.0
2012-09-21 12:10:00,70.01,70.02,69.97,69.98,63800.0,58.2597,58.268,58.2264,58.2347,63800.0
2012-09-21 12:20:00,69.98,70.0,69.88,69.96,156700.0,58.2347,58.2514,58.1515,58.2181,156700.0
2012-09-21 12:30:00,69.97,70.07,69.95,70.06,98000.0,58.2264,58.3096,58.2098,58.3013,98000.0
2012-09-21 12:40:00,70.07,70.07,70.02,70.06,84000.0,58.3096,58.3096,58.268,58.3013,84000.0
2012-09-21 12:50:00,70.06,70.09,70.02,70.04,52000.0,58.3013,58.3263,58.268,58.2847,52000.0
2012-09-21 13:00:00,70.05,70.08,70.04,70.06,29400.0,58.293,58.318,58.2847,58.3013,29400.0
2012-09-21 13:10:00,70.06,70.09,70.03,70.09,53400.0,58.3013,58.3263,58.2764,58.3263,53400.0
2012-09-21 13:20:00,70.08,70.11,70.06,70.07,59700.0,58.318,58.3429,58.3013,58.3096,59700.0
2012-09-21 13:30:00,70.08,70.08,70.01,70.05,88200.0,58.318,58.318,58.2597,58.293,88200.0
2012-09-21 13:40:00,70.05,70.07,70.02,70.02,88800.0,58.293,58.3096,58.268,58.268,88800.0
2012-09-21 13:50:00,70.03,70.04,69.94,69.98,72400.0,58.2764,58.2847,58.2015,58.2347,72400.0
2012-09-21 14:00:00,69.98,70.0,69.97,69.98,62900.0,58.2347,58.2514,58.2264,58.2347,62900.0
2012-09-21 14:10:00,69.98,70.01,69.94,69.99,119500.0,58.2347,58.2597,58.2015,58.2431,119500.0
2012-09-21 14:20:00,69.98,70.0,69.94,69.98,127400.0,58.2347,58.2514,58.2015,58.2347,127400.0
2012-09-21 14:30:00,69.98,69.98,69.94,69.95,85600.0,58.2347,58.2347,58.2015,58.2098,85600.0
2012-09-21 14:40:00,69.94,69.96,69.9,69.93,118300.0,58.2015,58.2181,58.1682,58.1931,118300.0
2012-09-21 14:50:00,69.93,69.93,69.86,69.91,92000.0,58.1931,58.1931,58.1349,58.1765,92000.0
2012-09-21 15:00:00,69.91,69.91,69.8,69.81,157900.0,58.1765,58.1765,58.085,58.0933,157900.0
2012-09-21 15:10:00,69.81,69.83,69.73,69.77,165500.0,58.0933,58.1099,58.0267,58.06,165500.0
2012-09-21 15:20:00,69.77,69.81,69.74,69.8,154400.0,58.06,58.0933,58.035,58.085,154400.0
2012-09-21 15:30:00,69.8,69.82,69.71,69.72,211300.0,58.085,58.1016,58.0101,58.0184,211300.0
2012-09-21 15:40:00,69.71,69.91,69.7,69.75,584800.0,58.0101,58.1765,58.0017,58.0433,584800.0
2012-09-21 15:50:00,69.75,69.82,69.68,69.81,1140900.0,58.0433,58.1016,57.9851,58.0933,1140900.0
2012-09-24 09:30:00,69.45,69.5,69.21,69.4,193600.0,57.7937,57.8353,57.594,57.7521,193600.0
2012-09-24 09:40:00,69.4,69.54,69.29,69.3,100500.0,57.7521,57.8686,57.6606,57.6689,100500.0
2012-09-24 09:50:00,69.3,69.54,69.29,69.49,157700.0,57.6689,57.8686,57.6606,57.827,157700.0
2012-09-24 10:00:00,69.49,69.57,69.43,69.47,92200.0,57.827,57.8936,57.7771,57.8103,92200.0
2012-09-24 10:10:00,69.47,69.54,69.44,69.45,97100.0,57.8103,57.8686,57.7854,57.7937,97100.0
2012-09-24 10:20:00,69.45,69.59,69.42,69.52,110600.0,57.7937,57.9102,57.7687,57.852,110600.0
2012-09-24 10:30:00,69.53,69.63,69.47,69.59,94700.0,57.8603,57.9435,57.8103,57.9102,94700.0
2012-09-24 10:40:00,69.59,69.69,69.55,69.65,64900.0,57.9102,57.9934,57.8769,57.9601,64900.0
2012-09-24 10:50:00,69.65,69.73,69.62,69.62,84400.0,57.9601,58.0267,57.9352,57.9352,84400.0
2012-09-24 11:00:00,69.63,69.78,69.6,69.78,94000.0,57.9435,58.0683,57.9185,58.0683,94000.0
2012-09-24 11:10:00,69.78,69.8,69.68,69.75,102300.0,58.0683,58.085,57.9851,58.0433,102300.0
2012-09-24 11:20:00,69.76,69.77,69.65,69.69,86800.0,58.0517,58.06,57.9601,57.9934,86800.0
2012-09-24 11:30:00,69.7,69.76,69.68,69.71,50100.0,58.0017,58.0517,57.9851,58.0101,50100.0
2012-09-24 11:40:00,69.71,69.8,69.65,69.75,79700.0,58.0101,58.085,57.9601,58.0433,79700.0
2012-09-24 11:50:00,69.75,69.77,69.7,69.73,73500.0,58.0433,58.06,58.0017,58.0267,73500.0
2012-09-24 12:00:00,69.72,69.74,69.6,69.62,83500.0,58.0184,58.035,57.9185,57.9352,83500.0
2012-09-24 12:10:00,69.62,69.63,69.52,69.57,188000.0,57.9352,57.9435,57.852,57.8936,188000.0
2012-09-24 12:20:00,69.56,69.59,69.53,69.58,70100.0,57.8852,57.9102,57.8603,57.9019,70100.0
2012-09-24 12:30:00,69.58,69.6,69.45,69.46,64600.0,57.9019,57.9185,57.7937,57.802,64600.0
2012-09-24 12:40:00,69.47,69.6,69.46,69.59,54700.0,57.8103,57.9185,57.802,57.9102,54700.0
2012-09-24 12:50:00,69.59,69.6,69.54,69.59,50400.0,57.9102,57.9185,57.8686,57.9102,50400.0
2012-09-24 13:00:00,69.59,69.59,69.53,69.58,37300.0,57.9102,57.9102,57.8603,57.9019,37300.0
2012-09-24 13:10:00,69.57,69.58,69.53,69.54,62900.0,57.8936,57.9019,57.8603,57.8686,62900.0
2012-09-24 13:20:00,69.56,69.6,69.51,69.54,67500.0,57.8852,57.9185,57.8436,57.8686,67500.0
2012-09-24 13:30:00,69.54,69.57,69.51,69.54,63100.0,57.8686,57.8936,57.8436,57.8686,63100.0
2012-09-24 13:40:00,69.54,69.56,69.51,69.56,46900.0,57.8686,57.8852,57.8436,57.8852,46900.0
2012-09-24 13:50:00,69.55,69.59,69.5,69.51,83200.0,57.8769,57.9102,57.8353,57.8436,83200.0
2012-09-24 14:00:00,69.51,69.57,69.5,69.57,71600.0,57.8436,57.8936,57.8353,57.8936,71600.0
2012-09-24 14:10:00,69.57,69.64,69.57,69.64,57800.0,57.8936,57.9518,57.8936,57.9518,57800.0
2012-09-24 14:20:00,69.63,69.65,69.56,69.65,184600.0,57.9435,57.9601,57.8852,57.9601,184600.0
2012-09-24 14:30:00,69.65,69.87,69.64,69.87,155400.0,57.9601,58.1432,57.9518,58.1432,155400.0
2012-09-24 14:40:00,69.87,70.18,69.87,70.1,255800.0,58.1432,58.4012,58.1432,58.3346,255800.0
2012-09-24 14:50:00,70.09,70.17,70.03,70.09,228200.0,58.3263,58.3929,58.2764,58.3263,228200.0
2012-09-24 15:00:00,70.1,70.12,70.01,70.08,143200.0,58.3346,58.3512,58.2597,58.318,143200.0
2012-09-24 15:10:00,70.07,70.12,69.94,70.12,113300.0,58.3096,58.3512,58.2015,58.3512,113300.0
2012-09-24 15:20:00,70.12,70.18,70.11,70.15,153700.0,58.3512,58.4012,58.3429,58.3762,153700.0
2012-09-24 15:30:00,70.15,70.18,70.08,70.14,106700.0,58.3762,58.4012,58.318,58.3679,106700.0
2012-09-24 15:40:00,70.14,70.16,70.03,70.08,148600.0,58.3679,58.3845,58.2764,58.318,148600.0
2012-09-24 15:50:00,70.08,70.1,69.94,70.05,302300.0,58.318,58.3346,58.2015,58.293,302300.0
2012-09-25 09:30:00,70.29,70.49,70.2,70.37,162900.0,58.4927,58.6591,58.4178,58.5593,162900.0
2012-09-25 09:40:00,70.36,70.47,70.3,70.33,88700.0,58.551,58.6425,58.501,58.526,88700.0
2012-09-25 09:50:00,70.32,70.39,70.21,70.27,94800.0,58.5177,58.5759,58.4261,58.4761,94800.0
2012-09-25 10:00:00,70.29,70.39,70.21,70.34,168000.0,58.4927,58.5759,58.4261,58.5343,168000.0
2012-09-25 10:10:00,70.34,70.37,70.29,70.32,53100.0,58.5343,58.5593,58.4927,58.5177,53100.0
2012-09-25 10:20:00,70.31,70.34,70.2,70.29,50000.0,58.5094,58.5343,58.4178,58.4927,50000.0
2012-09-25 10:30:00,70.29,70.37,70.24,70.31,125400.0,58.4927,58.5593,58.4511,58.5094,125400.0
2012-09-25 10:40:00,70.31,70.31,70.21,70.21,100000.0,58.5094,58.5094,58.4261,58.4261,100000.0
2012-09-25 10:50:00,70.22,70.23,70.04,70.12,116200.0,58.4345,58.4428,58.2847,58.3512,116200.0
2012-09-25 11:00:00,70.13,70.22,70.13,70.14,70300.0,58.3596,58.4345,58.3596,58.3679,70300.0
2012-09-25 11:10:00,70.13,70.14,70.08,70.11,62000.0,58.3596,58.3679,58.318,58.3429,62000.0
2012-09-25 11:20:00,70.1,70.13,69.99,70.04,71900.0,58.3346,58.3596,58.2431,58.2847,71900.0
2012-09-25 11:30:00,70.04,70.07,69.99,70.07,31800.0,58.2847,58.3096,58.2431,58.3096,31800.0
2012-09-25 11:40:00,70.06,70.07,69.92,69.92,51000.0,58.3013,58.3096,58.1848,58.1848,51000.0
2012-09-25 11:50:00,69.94,69.94,69.83,69.88,70500.0,58.2015,58.2015,58.1099,58.1515,70500.0
2012-09-25 12:00:00,69.89,69.95,69.85,69.94,53700.0,58.1599,58.2098,58.1266,58.2015,53700.0
2012-09-25 12:10:00,69.93,69.97,69.8,69.83,57500.0,58.1931,58.2264,58.085,58.1099,57500.0
2012-09-25 12:20:00,69.83,69.86,69.81,69.83,43500.0,58.1099,58.1349,58.0933,58.1099,43500.0
2012-09-25 12:30:00,69.83,69.86,69.71,69.71,66800.0,58.1099,58.1349,58.0101,58.0101,66800.0
2012-09-25 12:40:00,69.71,69.78,69.68,69.75,111100.0,58.0101,58.0683,57.9851,58.0433,111100.0
2012-09-25 12:50:00,69.75,69.9,69.74,69.88,93200.0,58.0433,58.1682,58.035,58.1515,93200.0
2012-09-25 13:00:00,69.88,69.9,69.83,69.86,50300.0,58.1515,58.1682,58.1099,58.1349,50300.0
2012-09-25 13:10:00,69.85,69.94,69.85,69.88,50200.0,58.1266,58.2015,58.1266,58.1515,50200.0
2012-09-25 13:20:00,69.89,69.97,69.87,69.94,35100.0,58.1599,58.2264,58.1432,58.2015,35100.0
2012-09-25 13:30:00,69.94,70.01,69.87,69.9,132300.0,58.2015,58.2597,58.1432,58.1682,132300.0
2012-09-25 13:40:00,69.91,69.92,69.72,69.72,78500.0,58.1765,58.1848,58.0184,58.0184,78500.0
2012-09-25 13:50:00,69.72,69.84,69.72,69.84,33600.0,58.0184,58.1182,58.0184,58.1182,33600.0
2012-09-25 14:00:00,69.84,69.85,69.79,69.8,42700.0,58.1182,58.1266,58.0766,58.085,42700.0
2012-09-25 14:10:00,69.8,69.96,69.79,69.87,58800.0,58.085,58.2181,58.0766,58.1432,58800.0
2012-09-25 14:20:00,69.87,69.87,69.72,69.77,86000.0,58.1432,58.1432,58.0184,58.06,86000.0
2012-09-25 14:30:00,69.76,69.87,69.74,69.85,46800.0,58.0517,58.1432,58.035,58.1266,46800.0
2012-09-25 14:40:00,69.84,69.86,69.72,69.8,41200.0,58.1182,58.1349,58.0184,58.085,41200.0
2012-09-25 14:50:00,69.8,69.81,69.71,69.78,66500.0,58.085,58.0933,58.0101,58.0683,66500.0
2012-09-25 15:00:00,69.76,69.82,69.64,69.66,122700.0,58.0517,58.1016,57.9518,57.9685,122700.0
2012-09-25 15:10:00,69.67,69.69,69.5,69.56,148900.0,57.9768,57.9934,57.8353,57.8852,148900.0
2012-09-25 15:20:00,69.54,69.68,69.54,69.59,70400.0,57.8686,57.9851,57.8686,57.9102,70400.0
2012-09-25 15:30:00,69.58,69.67,69.46,69.46,180800.0,57.9019,57.9768,57.802,57.802,180800.0
2012-09-25 15:40:00,69.46,69.58,69.43,69.53,199800.0,57.802,57.9019,57.7771,57.8603,199800.0
2012-09-25 15:50:00,69.53,69.55,69.38,69.4,399300.0,57.8603,57.8769,57.7354,57.7521,399300.0
2012-09-26 09:30:00,69.34,69.84,69.31,69.82,184800.0,57.7022,58.1182,57.6772,58.1016,184800.0
2012-09-26 09:40:00,69.83,69.98,69.72,69.9,183100.0,58.1099,58.2347,58.0184,58.1682,183100.0
2012-09-26 09:50:00,69.9,69.97,69.72,69.95,165500.0,58.1682,58.2264,58.0184,58.2098,165500.0
2012-09-26 10:00:00,69.95,70.1,69.82,70.03,208500.0,58.2098,58.3346,58.1016,58.2764,208500.0
2012-09-26 10:10:00,70.03,70.09,69.94,70.07,138500.0,58.2764,58.3263,58.2015,58.3096,138500.0
2012-09-26 10:20:00,70.06,70.09,70.04,70.04,118100.0,58.3013,58.3263,58.2847,58.2847,118100.0
2012-09-26 10:30:00,70.05,70.09,69.91,69.96,140900.0,58.293,58.3263,58.1765,58.2181,140900.0
2012-09-26 10:40:00,69.96,70.0,69.73,69.79,87600.0,58.2181,58.2514,58.0267,58.0766,87600.0
2012-09-26 10:50:00,69.8,70.01,69.8,69.91,142000.0,58.085,58.2597,58.085,58.1765,142000.0
2012-09-26 11:00:00,69.92,70.05,69.91,70.01,89600.0,58.1848,58.293,58.1765,58.2597,89600.0
2012-09-26 11:10:00,70.02,70.26,70.02,70.26,149800.0,58.268,58.4678,58.268,58.4678,149800.0
2012-09-26 11:20:00,70.26,70.27,70.17,70.25,94000.0,58.4678,58.4761,58.3929,58.4594,94000.0
2012-09-26 11:30:00,70.24,70.25,70.13,70.16,55200.0,58.4511,58.4594,58.3596,58.3845,55200.0
2012-09-26 11:40:00,70.16,70.36,70.16,70.36,169300.0,58.3845,58.551,58.3845,58.551,169300.0
2012-09-26 11:50:00,70.36,70.49,70.35,70.44,135900.0,58.551,58.6591,58.5426,58.6175,135900.0
2012-09-26 12:00:00,70.44,70.47,70.34,70.45,84100.0,58.6175,58.6425,58.5343,58.6259,84100.0
2012-09-26 12:10:00,70.45,70.48,70.4,70.43,85200.0,58.6259,58.6508,58.5843,58.6092,85200.0
2012-09-26 12:20:00,70.43,70.44,70.3,70.33,59000.0,58.6092,58.6175,58.501,58.526,59000.0
2012-09-26 12:30:00,70.34,70.41,70.32,70.37,81600.0,58.5343,58.5926,58.5177,58.5593,81600.0
2012-09-26 12:40:00,70.38,70.38,70.3,70.38,98300.0,58.5676,58.5676,58.501,58.5676,98300.0
2012-09-26 12:50:00,70.37,70.5,70.34,70.49,94800.0,58.5593,58.6675,58.5343,58.6591,94800.0
2012-09-26 13:00:00,70.49,70.51,70.4,70.4,180900.0,58.6591,58.6758,58.5843,58.5843,180900.0
2012-09-26 13:10:00,70.4,70.44,70.32,70.36,59000.0,58.5843,58.6175,58.5177,58.551,59000.0
2012-09-26 13:20:00,70.36,70.43,70.33,70.38,92300.0,58.551,58.6092,58.526,58.5676,92300.0
2012-09-26 13:30:00,70.38,70.39,70.29,70.29,67500.0,58.5676,58.5759,58.4927,58.4927,67500.0
2012-09-26 13:40:00,70.3,70.34,70.26,70.28,107000.0,58.501,58.5343,58.4678,58.4844,107000.0
2012-09-26 13:50:00,70.26,70.32,70.14,70.15,87200.0,58.4678,58.5177,58.3679,58.3762,87200.0
2012-09-26 14:00:00,70.16,70.5,70.15,70.48,185900.0,58.3845,58.6675,58.3762,58.6508,185900.0
2012-09-26 14:10:00,70.47,70.49,70.37,70.38,74100.0,58.6425,58.6591,58.5593,58.5676,74100.0
2012-09-26 14:20:00,70.38,70.42,70.29,70.29,81900.0,58.5676,58.6009,58.4927,58.4927,81900.0
2012-09-26 14:30:00,70.29,70.33,70.2,70.32,80600.0,58.4927,58.526,58.4178,58.5177,80600.0
2012-09-26 14:40:00,70.32,70.34,70.26,70.29,73600.0,58.5177,58.5343,58.4678,58.4927,73600.0
2012-09-26 14:50:00,70.28,70.41,70.28,70.38,85800.0,58.4844,58.5926,58.4844,58.5676,85800.0
2012-09-26 15:00:00,70.38,70.38,70.14,70.17,100600.0,58.5676,58.5676,58.3679,58.3929,100600.0
2012-09-26 15:10:00,70.18,70.28,70.15,70.18,114600.0,58.4012,58.4844,58.3762,58.4012,114600.0
2012-09-26 15:20:00,70.17,70.23,70.13,70.16,97500.0,58.3929,58.4428,58.3596,58.3845,97500.0
2012-09-26 15:30:00,70.17,70.22,70.11,70.21,134300.0,58.3929,58.4345,58.3429,58.4261,134300.0
2012-09-26 15:40:00,70.21,70.22,70.1,70.15,214400.0,58.4261,58.4345,58.3346,58.3762,214400.0
2012-09-26 15:50:00,70.16,70.27,70.14,70.26,459500.0,58.3845,58.4761,58.3679,58.4678,459500.0
2012-09-27 09:30:00,70.4,70.5,70.16,70.21,170400.0,58.5843,58.6675,58.3845,58.4261,170400.0
2012-09-27 09:40:00,70.21,70.25,70.0,70.22,137100.0,58.4261,58.4594,58.2514,58.4345,137100.0
2012-09-27 09:50:00,70.23,70.26,70.02,70.09,98700.0,58.4428,58.4678,58.268,58.3263,98700.0
2012-09-27 10:00:00,70.06,70.16,69.87,69.93,125700.0,58.3013,58.3845,58.1432,58.1931,125700.0
2012-09-27 10:10:00,69.91,70.14,69.86,70.14,89300.0,58.1765,58.3679,58.1349,58.3679,89300.0
2012-09-27 10:20:00,70.12,70.12,69.95,69.96,88400.0,58.3512,58.3512,58.2098,58.2181,88400.0
2012-09-27 10:30:00,69.95,70.0,69.87,69.88,129000.0,58.2098,58.2514,58.1432,58.1515,129000.0
2012-09-27 10:40:00,69.88,69.91,69.77,69.81,92100.0,58.1515,58.1765,58.06,58.0933,92100.0
2012-09-27 10:50:00,69.83,69.91,69.78,69.84,99300.0,58.1099,58.1765,58.0683,58.1182,99300.0
2012-09-27 11:00:00,69.83,69.91,69.74,69.77,76500.0,58.1099,58.1765,58.035,58.06,76500.0
2012-09-27 11:10:00,69.77,69.82,69.73,69.79,61100.0,58.06,58.1016,58.0267,58.0766,61100.0
2012-09-27 11:20:00,69.8,69.83,69.71,69.8,62200.0,58.085,58.1099,58.0101,58.085,62200.0
2012-09-27 11:30:00,69.79,69.86,69.76,69.84,56900.0,58.0766,58.1349,58.0517,58.1182,56900.0
2012-09-27 11:40:00,69.84,69.86,69.77,69.81,43100.0,58.1182,58.1349,58.06,58.0933,43100.0
2012-09-27 11:50:00,69.81,70.05,69.79,70.03,80500.0,58.0933,58.293,58.0766,58.2764,80500.0
2012-09-27 12:00:00,70.03,70.17,70.01,70.12,150600.0,58.2764,58.3929,58.2597,58.3512,150600.0
2012-09-27 12:10:00,70.13,70.14,70.03,70.08,100900.0,58.3596,58.3679,58.2764,58.318,100900.0
2012-09-27 12:20:00,70.08,70.2,70.02,70.16,124500.0,58.318,58.4178,58.268,58.3845,124500.0
2012-09-27 12:30:00,70.16,70.23,70.16,70.18,65100.0,58.3845,58.4428,58.3845,58.4012,65100.0
2012-09-27 12:40:00,70.17,70.2,70.15,70.15,73300.0,58.3929,58.4178,58.3762,58.3762,73300.0
2012-09-27 12:50:00,70.15,70.2,70.12,70.16,43700.0,58.3762,58.4178,58.3512,58.3845,43700.0
2012-09-27 13:00:00,70.15,70.21,70.15,70.17,47700.0,58.3762,58.4261,58.3762,58.3929,47700.0
2012-09-27 13:10:00,70.17,70.32,70.17,70.28,58800.0,58.3929,58.5177,58.3929,58.4844,58800.0
2012-09-27 13:20:00,70.28,70.35,70.25,70.35,41500.0,58.4844,58.5426,58.4594,58.5426,41500.0
2012-09-27 13:30:00,70.34,70.5,70.34,70.5,85500.0,58.5343,58.6675,58.5343,58.6675,85500.0
2012-09-27 13:40:00,70.5,70.55,70.45,70.5,117500.0,58.6675,58.7091,58.6259,58.6675,117500.0
2012-09-27 13:50:00,70.5,70.51,70.42,70.48,94300.0,58.6675,58.6758,58.6009,58.6508,94300.0
2012-09-27 14:00:00,70.49,70.5,70.42,70.46,132500.0,58.6591,58.6675,58.6009,58.6342,132500.0
2012-09-27 14:10:00,70.46,70.46,70.37,70.39,82800.0,58.6342,58.6342,58.5593,58.5759,82800.0
2012-09-27 14:20:00,70.4,70.42,70.37,70.37,86100.0,58.5843,58.6009,58.5593,58.5593,86100.0
2012-09-27 14:30:00,70.37,70.4,70.32,70.32,61900.0,58.5593,58.5843,58.5177,58.5177,61900.0
2012-09-27 14:40:00,70.33,70.38,70.28,70.33,66900.0,58.526,58.5676,58.4844,58.526,66900.0
2012-09-27 14:50:00,70.34,70.35,70.2,70.22,86800.0,58.5343,58.5426,58.4178,58.4345,86800.0
2012-09-27 15:00:00,70.23,70.25,70.19,70.22,59600.0,58.4428,58.4594,58.4095,58.4345,59600.0
2012-09-27 15:10:00,70.22,70.26,70.16,70.19,113900.0,58.4345,58.4678,58.3845,58.4095,113900.0
2012-09-27 15:20:00,70.2,70.21,70.11,70.16,112300.0,58.4178,58.4261,58.3429,58.3845,112300.0
2012-09-27 15:30:00,70.15,70.27,70.15,70.24,156500.0,58.3762,58.4761,58.3762,58.4511,156500.0
2012-09-27 15:40:00,70.23,70.25,70.09,70.15,120100.0,58.4428,58.4594,58.3263,58.3762,120100.0
2012-09-27 15:50:00,70.14,70.14,70.05,70.1,265500.0,58.3679,58.3679,58.293,58.3346,265500.0
2012-09-28 09:30:00,69.84,69.84,69.54,69.54,143800.0,58.1182,58.1182,57.8686,57.8686,143800.0
2012-09-28 09:40:00,69.53,69.62,69.28,69.38,167600.0,57.8603,57.9352,57.6522,57.7354,167600.0
2012-09-28 09:50:00,69.36,69.39,69.24,69.3,118600.0,57.7188,57.7438,57.6189,57.6689,118600.0
2012-09-28 10:00:00,69.3,69.49,69.3,69.4,126800.0,57.6689,57.827,57.6689,57.7521,126800.0
2012-09-28 10:10:00,69.39,69.45,69.29,69.29,78100.0,57.7438,57.7937,57.6606,57.6606,78100.0
2012-09-28 10:20:00,69.3,69.31,69.18,69.24,140300.0,57.6689,57.6772,57.569,57.6189,140300.0
2012-09-28 10:30:00,69.22,69.45,69.22,69.44,119800.0,57.6023,57.7937,57.6023,57.7854,119800.0
2012-09-28 10:40:00,69.45,69.58,69.41,69.53,122200.0,57.7937,57.9019,57.7604,57.8603,122200.0
2012-09-28 10:50:00,69.54,69.59,69.5,69.54,91700.0,57.8686,57.9102,57.8353,57.8686,91700.0
2012-09-28 11:00:00,69.53,69.65,69.49,69.65,63900.0,57.8603,57.9601,57.827,57.9601,63900.0
2012-09-28 11:10:00,69.64,69.65,69.51,69.53,64300.0,57.9518,57.9601,57.8436,57.8603,64300.0
2012-09-28 11:20:00,69.53,69.54,69.36,69.37,69100.0,57.8603,57.8686,57.7188,57.7271,69100.0
2012-09-28 11:30:00,69.38,69.56,69.37,69.56,51600.0,57.7354,57.8852,57.7271,57.8852,51600.0
2012-09-28 11:40:00,69.56,69.7,69.56,69.68,34100.0,57.8852,58.0017,57.8852,57.9851,34100.0
2012-09-28 11:50:00,69.68,69.73,69.6,69.73,46900.0,57.9851,58.0267,57.9185,58.0267,46900.0
2012-09-28 12:00:00,69.73,69.83,69.67,69.8,62700.0,58.0267,58.1099,57.9768,58.085,62700.0
2012-09-28 12:10:00,69.82,69.97,69.81,69.9,73200.0,58.1016,58.2264,58.0933,58.1682,73200.0
2012-09-28 12:20:00,69.88,69.9,69.64,69.7,87900.0,58.1515,58.1682,57.9518,58.0017,87900.0
2012-09-28 12:30:00,69.72,69.78,69.7,69.78,43500.0,58.0184,58.0683,58.0017,58.0683,43500.0
2012-09-28 12:40:00,69.76,69.78,69.7,69.74,29700.0,58.0517,58.0683,58.0017,58.035,29700.0
2012-09-28 12:50:00,69.74,69.87,69.74,69.84,55900.0,58.035,58.1432,58.035,58.1182,55900.0
2012-09-28 13:00:00,69.84,69.88,69.74,69.74,51600.0,58.1182,58.1515,58.035,58.035,51600.0
2012-09-28 13:10:00,69.75,69.82,69.67,69.75,34000.0,58.0433,58.1016,57.9768,58.0433,34000.0
2012-09-28 13:20:00,69.75,69.87,69.75,69.86,22100.0,58.0433,58.1432,58.0433,58.1349,22100.0
2012-09-28 13:30:00,69.85,70.02,69.85,70.02,43300.0,58.1266,58.268,58.1266,58.268,43300.0
2012-09-28 13:40:00,70.02,70.05,69.96,69.97,39300.0,58.268,58.293,58.2181,58.2264,39300.0
2012-09-28 13:50:00,69.97,69.98,69.91,69.94,44400.0,58.2264,58.2347,58.1765,58.2015,44400.0
2012-09-28 14:00:00,69.93,70.0,69.86,69.86,42600.0,58.1931,58.2514,58.1349,58.1349,42600.0
2012-09-28 14:10:00,69.86,69.91,69.84,69.84,51500.0,58.1349,58.1765,58.1182,58.1182,51500.0
2012-09-28 14:20:00,69.83,69.85,69.73,69.73,71000.0,58.1099,58.1266,58.0267,58.0267,71000.0
2012-09-28 14:30:00,69.73,69.74,69.63,69.73,67900.0,58.0267,58.035,57.9435,58.0267,67900.0
2012-09-28 14:40:00,69.72,69.75,69.67,69.69,35500.0,58.0184,58.0433,57.9768,57.9934,35500.0
2012-09-28 14:50:00,69.7,69.78,69.69,69.74,49700.0,58.0017,58.0683,57.9934,58.035,49700.0
2012-09-28 15:00:00,69.73,69.78,69.66,69.69,52900.0,58.0267,58.0683,57.9685,57.9934,52900.0
2012-09-28 15:10:00,69.69,69.7,69.58,69.59,50500.0,57.9934,58.0017,57.9019,57.9102,50500.0
2012-09-28 15:20:00,69.59,69.67,69.55,69.59,82000.0,57.9102,57.9768,57.8769,57.9102,82000.0
2012-09-28 15:30:00,69.58,69.65,69.45,69.49,128700.0,57.9019,57.9601,57.7937,57.827,128700.0
2012-09-28 15:40:00,69.49,69.81,69.48,69.71,197500.0,57.827,58.0933,57.8187,58.0101,197500.0
2012-09-28 15:50:00,69.71,69.78,69.59,69.59,283800.0,58.0101,58.0683,57.9102,57.9102,283800.0
2012-10-01 09:30:00,69.86,70.25,69.86,70.13,169900.0,58.1349,58.4594,58.1349,58.3596,169900.0
2012-10-01 09:40:00,70.13,70.23,70.09,70.21,92600.0,58.3596,58.4428,58.3263,58.4261,92600.0
2012-10-01 09:50:00,70.19,70.23,70.05,70.07,158800.0,58.4095,58.4428,58.293,58.3096,158800.0
2012-10-01 10:00:00,70.11,70.58,70.1,70.52,306500.0,58.3429,58.734,58.3346,58.6841,306500.0
2012-10-01 10:10:00,70.53,70.63,70.39,70.63,152400.0,58.6924,58.7757,58.5759,58.7757,152400.0
2012-10-01 10:20:00,70.63,70.67,70.49,70.53,129700.0,58.7757,58.8089,58.6591,58.6924,129700.0
2012-10-01 10:30:00,70.53,70.62,70.48,70.53,105100.0,58.6924,58.7673,58.6508,58.6924,105100.0
2012-10-01 10:40:00,70.52,70.56,70.42,70.43,79800.0,58.6841,58.7174,58.6009,58.6092,79800.0
2012-10-01 10:50:00,70.41,70.45,70.3,70.42,55000.0,58.5926,58.6259,58.501,58.6009,55000.0
2012-10-01 11:00:00,70.44,70.52,70.42,70.42,43100.0,58.6175,58.6841,58.6009,58.6009,43100.0
2012-10-01 11:10:00,70.45,70.54,70.43,70.49,58400.0,58.6259,58.7008,58.6092,58.6591,58400.0
2012-10-01 11:20:00,70.48,70.54,70.44,70.52,54700.0,58.6508,58.7008,58.6175,58.6841,54700.0
2012-10-01 11:30:00,70.5,70.52,70.42,70.44,56200.0,58.6675,58.6841,58.6009,58.6175,56200.0
2012-10-01 11:40:00,70.43,70.54,70.43,70.47,54000.0,58.6092,58.7008,58.6092,58.6425,54000.0
2012-10-01 11:50:00,70.47,70.51,70.39,70.47,56000.0,58.6425,58.6758,58.5759,58.6425,56000.0
2012-10-01 12:00:00,70.48,70.51,70.4,70.46,53200.0,58.6508,58.6758,58.5843,58.6342,53200.0
2012-10-01 12:10:00,70.45,70.49,70.4,70.48,58700.0,58.6259,58.6591,58.5843,58.6508,58700.0
2012-10-01 12:20:00,70.49,70.63,70.49,70.62,47900.0,58.6591,58.7757,58.6591,58.7673,47900.0
2012-10-01 12:30:00,70.62,70.65,70.51,70.58,68300.0,58.7673,58.7923,58.6758,58.734,68300.0
2012-10-01 12:40:00,70.59,70.61,70.38,70.38,81700.0,58.7424,58.759,58.5676,58.5676,81700.0
2012-10-01 12:50:00,70.38,70.42,70.27,70.39,47200.0,58.5676,58.6009,58.4761,58.5759,47200.0
2012-10-01 13:00:00,70.38,70.44,70.32,70.41,100700.0,58.5676,58.6175,58.5177,58.5926,100700.0
2012-10-01 13:10:00,70.37,70.37,70.22,70.25,47600.0,58.5593,58.5593,58.4345,58.4594,47600.0
2012-10-01 13:20:00,70.24,70.31,70.19,70.28,46700.0,58.4511,58.5094,58.4095,58.4844,46700.0
2012-10-01 13:30:00,70.28,70.31,70.17,70.21,64600.0,58.4844,58.5094,58.3929,58.4261,64600.0
2012-10-01 13:40:00,70.21,70.23,70.15,70.22,82300.0,58.4261,58.4428,58.3762,58.4345,82300.0
2012-10-01 13:50:00,70.2,70.3,70.2,70.28,84200.0,58.4178,58.501,58.4178,58.4844,84200.0
2012-10-01 14:00:00,70.27,70.32,70.2,70.23,40200.0,58.4761,58.5177,58.4178,58.4428,40200.0
2012-10-01 14:10:00,70.23,70.26,70.1,70.13,45600.0,58.4428,58.4678,58.3346,58.3596,45600.0
2012-10-01 14:20:00,70.13,70.17,70.09,70.13,33000.0,58.3596,58.3929,58.3263,58.3596,33000.0
2012-10-01 14:30:00,70.14,70.18,70.1,70.17,61200.0,58.3679,58.4012,58.3346,58.3929,61200.0
2012-10-01 14:40:00,70.16,70.22,70.13,70.19,28600.0,58.3845,58.4345,58.3596,58.4095,28600.0
2012-10-01 14:50:00,70.2,70.22,70.16,70.18,31100.0,58.4178,58.4345,58.3845,58.4012,31100.0
2012-10-01 15:00:00,70.19,70.2,70.1,70.14,61700.0,58.4095,58.4178,58.3346,58.3679,61700.0
2012-10-01 15:10:00,70.15,70.15,70.0,70.03,79700.0,58.3762,58.3762,58.2514,58.2764,79700.0
2012-10-01 15:20:00,70.03,70.03,69.8,69.96,125000.0,58.2764,58.2764,58.085,58.2181,125000.0
2012-10-01 15:30:00,69.96,69.99,69.87,69.95,97700.0,58.2181,58.2431,58.1432,58.2098,97700.0
2012-10-01 15:40:00,69.95,70.06,69.86,69.94,145000.0,58.2098,58.3013,58.1349,58.2015,145000.0
2012-10-01 15:50:00,69.93,70.02,69.87,70.02,208700.0,58.1931,58.268,58.1432,58.268,208700.0
2012-10-02 09:30:00,70.11,70.3,69.73,69.76,143500.0,58.3429,58.501,58.0267,58.0517,143500.0
2012-10-02 09:40:00,69.75,69.99,69.65,69.87,83100.0,58.0433,58.2431,57.9601,58.1432,83100.0
2012-10-02 09:50:00,69.86,69.99,69.85,69.9,104400.0,58.1349,58.2431,58.1266,58.1682,104400.0
2012-10-02 10:00:00,69.9,69.9,69.7,69.73,57200.0,58.1682,58.1682,58.0017,58.0267,57200.0
2012-10-02 10:10:00,69.73,69.78,69.67,69.75,50000.0,58.0267,58.0683,57.9768,58.0433,50000.0
2012-10-02 10:20:00,69.76,69.92,69.71,69.87,89200.0,58.0517,58.1848,58.0101,58.1432,89200.0
2012-10-02 10:30:00,69.87,69.92,69.79,69.86,90400.0,58.1432,58.1848,58.0766,58.1349,90400.0
2012-10-02 10:40:00,69.85,69.87,69.61,69.68,85400.0,58.1266,58.1432,57.9268,57.9851,85400.0
2012-10-02 10:50:00,69.68,69.7,69.52,69.53,129200.0,57.9851,58.0017,57.852,57.8603,129200.0
2012-10-02 11:00:00,69.53,69.59,69.51,69.53,65000.0,57.8603,57.9102,57.8436,57.8603,65000.0
2012-10-02 11:10:00,69.53,69.65,69.45,69.59,144600.0,57.8603,57.9601,57.7937,57.9102,144600.0
2012-10-02 11:20:00,69.6,69.67,69.56,69.58,71300.0,57.9185,57.9768,57.8852,57.9019,71300.0
2012-10-02 11:30:00,69.59,69.69,69.2,69.3,166900.0,57.9102,57.9934,57.5857,57.6689,166900.0
2012-10-02 11:40:00,69.31,69.43,69.21,69.4,137900.0,57.6772,57.7771,57.594,57.7521,137900.0
2012-10-02 11:50:00,69.4,69.44,69.32,69.37,42600.0,57.7521,57.7854,57.6855,57.7271,42600.0
2012-10-02 12:00:00,69.37,69.41,69.3,69.35,54700.0,57.7271,57.7604,57.6689,57.7105,54700.0
2012-10-02 12:10:00,69.36,69.4,69.31,69.36,69200.0,57.7188,57.7521,57.6772,57.7188,69200.0
2012-10-02 12:20:00,69.36,69.43,69.34,69.37,60600.0,57.7188,57.7771,57.7022,57.7271,60600.0
2012-10-02 12:30:00,69.37,69.4,69.31,69.35,29300.0,57.7271,57.7521,57.6772,57.7105,29300.0
2012-10-02 12:40:00,69.34,69.39,69.3,69.32,43800.0,57.7022,57.7438,57.6689,57.6855,43800.0
2012-10-02 12:50:00,69.32,69.39,69.31,69.37,23500.0,57.6855,57.7438,57.6772,57.7271,23500.0
2012-10-02 13:00:00,69.37,69.38,69.33,69.37,38500.0,57.7271,57.7354,57.6938,57.7271,38500.0
2012-10-02 13:10:00,69.36,69.42,69.36,69.4,33200.0,57.7188,57.7687,57.7188,57.7521,33200.0
2012-10-02 13:20:00,69.41,69.43,69.33,69.34,23700.0,57.7604,57.7771,57.6938,57.7022,23700.0
2012-10-02 13:30:00,69.37,69.49,69.32,69.49,47200.0,57.7271,57.827,57.6855,57.827,47200.0
2012-10-02 13:40:00,69.5,69.54,69.44,69.5,34600.0,57.8353,57.8686,57.7854,57.8353,34600.0
2012-10-02 13:50:00,69.48,69.49,69.31,69.41,48900.0,57.8187,57.827,57.6772,57.7604,48900.0
2012-10-02 14:00:00,69.41,69.5,69.39,69.42,58300.0,57.7604,57.8353,57.7438,57.7687,58300.0
2012-10-02 14:10:00,69.43,69.49,69.4,69.4,64600.0,57.7771,57.827,57.7521,57.7521,64600.0
2012-10-02 14:20:00,69.41,69.41,69.26,69.27,78000.0,57.7604,57.7604,57.6356,57.6439,78000.0
2012-10-02 14:30:00,69.28,69.41,69.26,69.36,53100.0,57.6522,57.7604,57.6356,57.7188,53100.0
2012-10-02 14:40:00,69.35,69.44,69.33,69.4,45600.0,57.7105,57.7854,57.6938,57.7521,45600.0
2012-10-02 14:50:00,69.39,69.48,69.39,69.4,26700.0,57.7438,57.8187,57.7438,57.7521,26700.0
2012-10-02 15:00:00,69.4,69.55,69.37,69.52,54800.0,57.7521,57.8769,57.7271,57.852,54800.0
2012-10-02 15:10:00,69.51,69.55,69.46,69.55,41500.0,57.8436,57.8769,57.802,57.8769,41500.0
2012-10-02 15:20:00,69.55,69.56,69.47,69.5,49100.0,57.8769,57.8852,57.8103,57.8353,49100.0
2012-10-02 15:30:00,69.52,69.57,69.48,69.52,82100.0,57.852,57.8936,57.8187,57.852,82100.0
2012-10-02 15:40:00,69.52,69.56,69.47,69.49,105400.0,57.852,57.8852,57.8103,57.827,105400.0
2012-10-02 15:50:00,69.49,69.57,69.46,69.52,206600.0,57.827,57.8936,57.802,57.852,206600.0
2012-10-03 09:30:00,69.9,69.93,69.54,69.54,119300.0,58.1682,58.1931,57.8686,57.8686,119300.0
2012-10-03 09:40:00,69.55,69.73,69.52,69.53,72600.0,57.8769,58.0267,57.852,57.8603,72600.0
2012-10-03 09:50:00,69.55,69.63,69.39,69.49,66100.0,57.8769,57.9435,57.7438,57.827,66100.0
2012-10-03 10:00:00,69.48,69.65,69.36,69.59,75900.0,57.8187,57.9601,57.7188,57.9102,75900.0
2012-10-03 10:10:00,69.6,69.84,69.6,69.8,67300.0,57.9185,58.1182,57.9185,58.085,67300.0
2012-10-03 10:20:00,69.81,69.84,69.75,69.83,54100.0,58.0933,58.1182,58.0433,58.1099,54100.0
2012-10-03 10:30:00,69.83,69.92,69.77,69.92,83500.0,58.1099,58.1848,58.06,58.1848,83500.0
2012-10-03 10:40:00,69.91,69.91,69.77,69.77,68200.0,58.1765,58.1765,58.06,58.06,68200.0
2012-10-03 10:50:00,69.76,69.78,69.7,69.77,51000.0,58.0517,58.0683,58.0017,58.06,51000.0
2012-10-03 11:00:00,69.76,69.88,69.72,69.85,142900.0,58.0517,58.1515,58.0184,58.1266,142900.0
2012-10-03 11:10:00,69.85,70.0,69.85,69.89,95000.0,58.1266,58.2514,58.1266,58.1599,95000.0
2012-10-03 11:20:00,69.89,69.92,69.8,69.81,61600.0,58.1599,58.1848,58.085,58.0933,61600.0
2012-10-03 11:30:00,69.8,69.82,69.75,69.78,36400.0,58.085,58.1016,58.0433,58.0683,36400.0
2012-10-03 11:40:00,69.78,69.88,69.75,69.84,56400.0,58.0683,58.1515,58.0433,58.1182,56400.0
2012-10-03 11:50:00,69.82,69.84,69.75,69.79,55900.0,58.1016,58.1182,58.0433,58.0766,55900.0
2012-10-03 12:00:00,69.78,69.8,69.74,69.74,36500.0,58.0683,58.085,58.035,58.035,36500.0
2012-10-03 12:10:00,69.74,69.79,69.74,69.78,37100.0,58.035,58.0766,58.035,58.0683,37100.0
2012-10-03 12:20:00,69.79,69.83,69.76,69.8,64800.0,58.0766,58.1099,58.0517,58.085,64800.0
2012-10-03 12:30:00,69.8,69.87,69.8,69.86,40100.0,58.085,58.1432,58.085,58.1349,40100.0
2012-10-03 12:40:00,69.87,69.89,69.84,69.88,39600.0,58.1432,58.1599,58.1182,58.1515,39600.0
2012-10-03 12:50:00,69.88,69.92,69.86,69.9,40400.0,58.1515,58.1848,58.1349,58.1682,40400.0
2012-10-03 13:00:00,69.92,69.98,69.9,69.97,81600.0,58.1848,58.2347,58.1682,58.2264,81600.0
2012-10-03 13:10:00,69.97,69.98,69.9,69.91,44000.0,58.2264,58.2347,58.1682,58.1765,44000.0
2012-10-03 13:20:00,69.91,69.96,69.87,69.89,39500.0,58.1765,58.2181,58.1432,58.1599,39500.0
2012-10-03 13:30:00,69.88,69.9,69.73,69.74,66900.0,58.1515,58.1682,58.0267,58.035,66900.0
2012-10-03 13:40:00,69.74,69.81,69.71,69.78,62100.0,58.035,58.0933,58.0101,58.0683,62100.0
2012-10-03 13:50:00,69.78,69.85,69.74,69.74,26300.0,58.0683,58.1266,58.035,58.035,26300.0
2012-10-03 14:00:00,69.73,69.84,69.72,69.76,70400.0,58.0267,58.1182,58.0184,58.0517,70400.0
2012-10-03 14:10:00,69.77,69.79,69.69,69.7,32000.0,58.06,58.0766,57.9934,58.0017,32000.0
2012-10-03 14:20:00,69.7,69.73,69.61,69.66,49100.0,58.0017,58.0267,57.9268,57.9685,49100.0
2012-10-03 14:30:00,69.67,69.8,69.64,69.8,47200.0,57.9768,58.085,57.9518,58.085,47200.0
2012-10-03 14:40:00,69.78,69.78,69.69,69.71,38800.0,58.0683,58.0683,57.9934,58.0101,38800.0
2012-10-03 14:50:00,69.71,69.74,69.68,69.72,38800.0,58.0101,58.035,57.9851,58.0184,38800.0
2012-10-03 15:00:00,69.73,69.8,69.65,69.78,74900.0,58.0267,58.085,57.9601,58.0683,74900.0
2012-10-03 15:10:00,69.79,69.89,69.75,69.81,63600.0,58.0766,58.1599,58.0433,58.0933,63600.0
2012-10-03 15:20:00,69.81,69.87,69.75,69.78,65600.0,58.0933,58.1432,58.0433,58.0683,65600.0
2012-10-03 15:30:00,69.78,69.82,69.75,69.8,87100.0,58.0683,58.1016,58.0433,58.085,87100.0
2012-10-03 15:40:00,69.81,69.88,69.78,69.84,79700.0,58.0933,58.1515,58.0683,58.1182,79700.0
2012-10-03 15:50:00,69.83,69.88,69.8,69.86,163300.0,58.1099,58.1515,58.085,58.1349,163300.0
2012-10-04 09:30:00,70.23,70.29,70.05,70.09,100900.0,58.4428,58.4927,58.293,58.3263,100900.0
2012-10-04 09:40:00,70.07,70.11,69.92,69.96,104600.0,58.3096,58.3429,58.1848,58.2181,104600.0
2012-10-04 09:50:00,69.98,70.04,69.81,69.92,151800.0,58.2347,58.2847,58.0933,58.1848,151800.0
2012-10-04 10:00:00,69.92,70.19,69.81,70.16,236100.0,58.1848,58.4095,58.0933,58.3845,236100.0
2012-10-04 10:10:00,70.17,70.25,70.13,70.2,100100.0,58.3929,58.4594,58.3596,58.4178,100100.0
2012-10-04 10:20:00,70.19,70.29,70.17,70.22,71100.0,58.4095,58.4927,58.3929,58.4345,71100.0
2012-10-04 10:30:00,70.2,70.32,70.19,70.32,89100.0,58.4178,58.5177,58.4095,58.5177,89100.0
2012-10-04 10:40:00,70.31,70.38,70.23,70.27,62700.0,58.5094,58.5676,58.4428,58.4761,62700.0
2012-10-04 10:50:00,70.29,70.33,70.26,70.26,58500.0,58.4927,58.526,58.4678,58.4678,58500.0
2012-10-04 11:00:00,70.26,70.28,70.0,70.02,99100.0,58.4678,58.4844,58.2514,58.268,99100.0
2012-10-04 11:10:00,70.02,70.11,70.0,70.08,50600.0,58.268,58.3429,58.2514,58.318,50600.0
2012-10-04 11:20:00,70.06,70.07,69.94,69.96,47400.0,58.3013,58.3096,58.2015,58.2181,47400.0
2012-10-04 11:30:00,69.96,69.96,69.72,69.72,88600.0,58.2181,58.2181,58.0184,58.0184,88600.0
2012-10-04 11:40:00,69.73,69.82,69.72,69.8,32200.0,58.0267,58.1016,58.0184,58.085,32200.0
2012-10-04 11:50:00,69.81,69.87,69.79,69.84,46800.0,58.0933,58.1432,58.0766,58.1182,46800.0
2012-10-04 12:00:00,69.84,69.94,69.81,69.94,49400.0,58.1182,58.2015,58.0933,58.2015,49400.0
2012-10-04 12:10:00,69.94,70.0,69.92,69.93,43600.0,58.2015,58.2514,58.1848,58.1931,43600.0
2012-10-04 12:20:00,69.94,69.98,69.88,69.92,37400.0,58.2015,58.2347,58.1515,58.1848,37400.0
2012-10-04 12:30:00,69.91,69.95,69.88,69.88,38400.0,58.1765,58.2098,58.1515,58.1515,38400.0
2012-10-04 12:40:00,69.88,69.9,69.8,69.84,38000.0,58.1515,58.1682,58.085,58.1182,38000.0
2012-10-04 12:50:00,69.84,69.89,69.82,69.88,60000.0,58.1182,58.1599,58.1016,58.1515,60000.0
2012-10-04 13:00:00,69.88,69.92,69.84,69.87,27200.0,58.1515,58.1848,58.1182,58.1432,27200.0
2012-10-04 13:10:00,69.87,69.88,69.79,69.81,25400.0,58.1432,58.1515,58.0766,58.0933,25400.0
2012-10-04 13:20:00,69.82,69.93,69.81,69.88,33000.0,58.1016,58.1931,58.0933,58.1515,33000.0
2012-10-04 13:30:00,69.86,69.98,69.85,69.91,34700.0,58.1349,58.2347,58.1266,58.1765,34700.0
2012-10-04 13:40:00,69.92,69.92,69.85,69.85,29300.0,58.1848,58.1848,58.1266,58.1266,29300.0
2012-10-04 13:50:00,69.84,69.87,69.8,69.85,29800.0,58.1182,58.1432,58.085,58.1266,29800.0
2012-10-04 14:00:00,69.87,69.87,69.74,69.83,74000.0,58.1432,58.1432,58.035,58.1099,74000.0
2012-10-04 14:10:00,69.83,69.86,69.8,69.83,34400.0,58.1099,58.1349,58.085,58.1099,34400.0
2012-10-04 14:20:00,69.82,69.86,69.77,69.78,28500.0,58.1016,58.1349,58.06,58.0683,28500.0
2012-10-04 14:30:00,69.79,69.82,69.77,69.8,29100.0,58.0766,58.1016,58.06,58.085,29100.0
2012-10-04 14:40:00,69.81,69.92,69.81,69.89,51700.0,58.0933,58.1848,58.0933,58.1599,51700.0
2012-10-04 14:50:00,69.89,69.9,69.85,69.88,33700.0,58.1599,58.1682,58.1266,58.1515,33700.0
2012-10-04 15:00:00,69.88,69.95,69.87,69.91,45100.0,58.1515,58.2098,58.1432,58.1765,45100.0
2012-10-04 15:10:00,69.91,69.97,69.89,69.93,72100.0,58.1765,58.2264,58.1599,58.1931,72100.0
2012-10-04 15:20:00,69.93,69.95,69.83,69.86,47800.0,58.1931,58.2098,58.1099,58.1349,47800.0
2012-10-04 15:30:00,69.86,69.9,69.86,69.9,50300.0,58.1349,58.1682,58.1349,58.1682,50300.0
2012-10-04 15:40:00,69.9,69.91,69.84,69.87,79400.0,58.1682,58.1765,58.1182,58.1432,79400.0
2012-10-04 15:50:00,69.87,69.95,69.85,69.93,202100.0,58.1432,58.2098,58.1266,58.1931,202100.0
2012-10-05 09:30:00,70.26,70.81,70.21,70.71,189400.0,58.4678,58.9254,58.4261,58.8422,189400.0
2012-10-05 09:40:00,70.7,70.74,70.42,70.49,125500.0,58.8339,58.8672,58.6009,58.6591,125500.0
2012-10-05 09:50:00,70.5,70.75,70.5,70.75,85000.0,58.6675,58.8755,58.6675,58.8755,85000.0
2012-10-05 10:00:00,70.75,70.87,70.73,70.87,164900.0,58.8755,58.9754,58.8589,58.9754,164900.0
2012-10-05 10:10:00,70.86,70.98,70.79,70.98,181100.0,58.967,59.0669,58.9088,59.0669,181100.0
2012-10-05 10:20:00,70.98,71.25,70.97,71.22,196400.0,59.0669,59.2916,59.0586,59.2666,196400.0
2012-10-05 10:30:00,71.23,71.23,71.04,71.04,166900.0,59.2749,59.2749,59.1168,59.1168,166900.0
2012-10-05 10:40:00,71.04,71.08,70.87,70.9,79700.0,59.1168,59.1501,58.9754,59.0003,79700.0
2012-10-05 10:50:00,70.91,71.02,70.89,70.96,81800.0,59.0087,59.1002,58.992,59.0503,81800.0
2012-10-05 11:00:00,70.96,70.99,70.92,70.98,87300.0,59.0503,59.0752,59.017,59.0669,87300.0
2012-10-05 11:10:00,70.97,71.1,70.97,71.01,85400.0,59.0586,59.1668,59.0586,59.0919,85400.0
2012-10-05 11:20:00,71.01,71.05,70.94,70.96,63000.0,59.0919,59.1252,59.0336,59.0503,63000.0
2012-10-05 11:30:00,70.96,71.01,70.94,71.0,42000.0,59.0503,59.0919,59.0336,59.0836,42000.0
2012-10-05 11:40:00,70.99,71.04,70.92,71.04,40200.0,59.0752,59.1168,59.017,59.1168,40200.0
2012-10-05 11:50:00,71.03,71.06,70.95,71.05,58700.0,59.1085,59.1335,59.0419,59.1252,58700.0
2012-10-05 12:00:00,71.06,71.09,71.02,71.05,49000.0,59.1335,59.1584,59.1002,59.1252,49000.0
2012-10-05 12:10:00,71.04,71.1,70.96,70.96,66300.0,59.1168,59.1668,59.0503,59.0503,66300.0
2012-10-05 12:20:00,70.97,71.06,70.92,71.01,67500.0,59.0586,59.1335,59.017,59.0919,67500.0
2012-10-05 12:30:00,71.02,71.12,71.02,71.08,49300.0,59.1002,59.1834,59.1002,59.1501,49300.0
2012-10-05 12:40:00,71.08,71.11,71.05,71.09,48200.0,59.1501,59.1751,59.1252,59.1584,48200.0
2012-10-05 12:50:00,71.08,71.12,71.06,71.11,42800.0,59.1501,59.1834,59.1335,59.1751,42800.0
2012-10-05 13:00:00,71.09,71.1,71.02,71.02,51500.0,59.1584,59.1668,59.1002,59.1002,51500.0
2012-10-05 13:10:00,71.03,71.04,70.95,70.99,48800.0,59.1085,59.1168,59.0419,59.0752,48800.0
2012-10-05 13:20:00,71.0,71.01,70.93,70.95,46500.0,59.0836,59.0919,59.0253,59.0419,46500.0
2012-10-05 13:30:00,70.94,71.01,70.94,70.97,56400.0,59.0336,59.0919,59.0336,59.0586,56400.0
2012-10-05 13:40:00,70.98,70.98,70.84,70.92,60100.0,59.0669,59.0669,58.9504,59.017,60100.0
2012-10-05 13:50:00,70.92,70.98,70.9,70.9,50200.0,59.017,59.0669,59.0003,59.0003,50200.0
2012-10-05 14:00:00,70.91,70.95,70.89,70.92,40200.0,59.0087,59.0419,58.992,59.017,40200.0
2012-10-05 14:10:00,70.92,70.97,70.87,70.93,46800.0,59.017,59.0586,58.9754,59.0253,46800.0
2012-10-05 14:20:00,70.93,71.0,70.87,70.89,65100.0,59.0253,59.0836,58.9754,58.992,65100.0
2012-10-05 14:30:00,70.89,70.92,70.86,70.9,50200.0,58.992,59.017,58.967,59.0003,50200.0
2012-10-05 14:40:00,70.89,70.92,70.85,70.9,40800.0,58.992,59.017,58.9587,59.0003,40800.0
2012-10-05 14:50:00,70.91,70.93,70.77,70.78,91600.0,59.0087,59.0253,58.8922,58.9005,91600.0
2012-10-05 15:00:00,70.79,70.8,70.73,70.77,122700.0,58.9088,58.9171,58.8589,58.8922,122700.0
2012-10-05 15:10:00,70.76,70.85,70.67,70.84,80800.0,58.8838,58.9587,58.8089,58.9504,80800.0
2012-10-05 15:20:00,70.83,70.88,70.8,70.83,50900.0,58.9421,58.9837,58.9171,58.9421,50900.0
2012-10-05 15:30:00,70.83,70.86,70.7,70.72,166600.0,58.9421,58.967,58.8339,58.8505,166600.0
2012-10-05 15:40:00,70.72,70.89,70.71,70.88,170100.0,58.8505,58.992,58.8422,58.9837,170100.0
2012-10-05 15:50:00,70.87,70.9,70.74,70.89,270900.0,58.9754,59.0003,58.8672,58.992,270900.0
2012-10-08 09:30:00,70.72,71.0,70.56,70.93,112200.0,58.8505,59.0836,58.7174,59.0253,112200.0
2012-10-08 09:40:00,70.93,71.18,70.88,71.0,110200.0,59.0253,59.2333,58.9837,59.0836,110200.0
2012-10-08 09:50:00,71.01,71.19,70.9,70.9,120200.0,59.0919,59.2417,59.0003,59.0003,120200.0
2012-10-08 10:00:00,70.9,71.11,70.85,71.09,129300.0,59.0003,59.1751,58.9587,59.1584,129300.0
2012-10-08 10:10:00,71.1,71.17,70.98,71.05,81500.0,59.1668,59.225,59.0669,59.1252,81500.0
2012-10-08 10:20:00,71.05,71.08,70.94,70.97,60400.0,59.1252,59.1501,59.0336,59.0586,60400.0
2012-10-08 10:30:00,70.97,71.06,70.95,71.05,68800.0,59.0586,59.1335,59.0419,59.1252,68800.0
2012-10-08 10:40:00,71.05,71.09,70.93,70.93,56100.0,59.1252,59.1584,59.0253,59.0253,56100.0
2012-10-08 10:50:00,70.92,71.03,70.9,70.92,63600.0,59.017,59.1085,59.0003,59.017,63600.0
2012-10-08 11:00:00,70.92,71.0,70.87,70.87,58400.0,59.017,59.0836,58.9754,58.9754,58400.0
2012-10-08 11:10:00,70.88,70.94,70.85,70.9,49700.0,58.9837,59.0336,58.9587,59.0003,49700.0
2012-10-08 11:20:00,70.89,70.89,70.81,70.87,48600.0,58.992,58.992,58.9254,58.9754,48600.0
2012-10-08 11:30:00,70.86,70.88,70.8,70.8,42800.0,58.967,58.9837,58.9171,58.9171,42800.0
2012-10-08 11:40:00,70.79,70.8,70.74,70.79,64800.0,58.9088,58.9171,58.8672,58.9088,64800.0
2012-10-08 11:50:00,70.79,70.89,70.77,70.88,47000.0,58.9088,58.992,58.8922,58.9837,47000.0
2012-10-08 12:00:00,70.88,70.89,70.82,70.86,28200.0,58.9837,58.992,58.9338,58.967,28200.0
2012-10-08 12:10:00,70.85,70.9,70.84,70.87,27000.0,58.9587,59.0003,58.9504,58.9754,27000.0
2012-10-08 12:20:00,70.87,70.92,70.86,70.9,31400.0,58.9754,59.017,58.967,59.0003,31400.0
2012-10-08 12:30:00,70.9,70.93,70.88,70.9,20800.0,59.0003,59.0253,58.9837,59.0003,20800.0
2012-10-08 12:40:00,70.89,70.93,70.86,70.9,38200.0,58.992,59.0253,58.967,59.0003,38200.0
2012-10-08 12:50:00,70.89,70.9,70.83,70.89,75800.0,58.992,59.0003,58.9421,58.992,75800.0
2012-10-08 13:00:00,70.89,70.89,70.79,70.8,62900.0,58.992,58.992,58.9088,58.9171,62900.0
2012-10-08 13:10:00,70.81,70.83,70.78,70.8,28000.0,58.9254,58.9421,58.9005,58.9171,28000.0
2012-10-08 13:20:00,70.8,70.8,70.68,70.7,41300.0,58.9171,58.9171,58.8173,58.8339,41300.0
2012-10-08 13:30:00,70.7,70.75,70.67,70.7,37600.0,58.8339,58.8755,58.8089,58.8339,37600.0
2012-10-08 13:40:00,70.7,70.7,70.65,70.66,29500.0,58.8339,58.8339,58.7923,58.8006,29500.0
2012-10-08 13:50:00,70.67,70.7,70.65,70.65,25800.0,58.8089,58.8339,58.7923,58.7923,25800.0
2012-10-08 14:00:00,70.65,70.73,70.63,70.7,29300.0,58.7923,58.8589,58.7757,58.8339,29300.0
2012-10-08 14:10:00,70.7,70.74,70.67,70.74,58100.0,58.8339,58.8672,58.8089,58.8672,58100.0
2012-10-08 14:20:00,70.75,70.75,70.69,70.7,42200.0,58.8755,58.8755,58.8256,58.8339,42200.0
2012-10-08 14:30:00,70.7,70.72,70.68,70.68,40100.0,58.8339,58.8505,58.8173,58.8173,40100.0
2012-10-08 14:40:00,70.68,70.71,70.65,70.67,32000.0,58.8173,58.8422,58.7923,58.8089,32000.0
2012-10-08 14:50:00,70.68,70.69,70.64,70.69,24700.0,58.8173,58.8256,58.784,58.8256,24700.0
2012-10-08 15:00:00,70.7,70.75,70.7,70.71,59100.0,58.8339,58.8755,58.8339,58.8422,59100.0
2012-10-08 15:10:00,70.71,70.78,70.7,70.72,70000.0,58.8422,58.9005,58.8339,58.8505,70000.0
2012-10-08 15:20:00,70.72,70.73,70.67,70.67,82300.0,58.8505,58.8589,58.8089,58.8089,82300.0
2012-10-08 15:30:00,70.67,70.7,70.67,70.68,45400.0,58.8089,58.8339,58.8089,58.8173,45400.0
2012-10-08 15:40:00,70.68,70.69,70.6,70.65,115300.0,58.8173,58.8256,58.7507,58.7923,115300.0
2012-10-08 15:50:00,70.65,70.67,70.55,70.58,302900.0,58.7923,58.8089,58.7091,58.734,302900.0
2012-10-09 09:30:00,70.7,71.08,70.6,71.07,126900.0,58.8339,59.1501,58.7507,59.1418,126900.0
2012-10-09 09:40:00,71.08,71.21,70.96,70.97,385100.0,59.1501,59.2583,59.0503,59.0586,385100.0
2012-10-09 09:50:00,70.96,71.02,70.9,70.92,169200.0,59.0503,59.1002,59.0003,59.017,169200.0
2012-10-09 10:00:00,70.91,71.03,70.91,70.99,159900.0,59.0087,59.1085,59.0087,59.0752,159900.0
2012-10-09 10:10:00,70.99,71.04,70.92,70.95,100600.0,59.0752,59.1168,59.017,59.0419,100600.0
2012-10-09 10:20:00,70.97,70.97,70.84,70.9,97600.0,59.0586,59.0586,58.9504,59.0003,97600.0
2012-10-09 10:30:00,70.9,70.95,70.83,70.87,85700.0,59.0003,59.0419,58.9421,58.9754,85700.0
2012-10-09 10:40:00,70.86,70.88,70.62,70.65,86600.0,58.967,58.9837,58.7673,58.7923,86600.0
2012-10-09 10:50:00,70.63,70.68,70.52,70.63,109500.0,58.7757,58.8173,58.6841,58.7757,109500.0
2012-10-09 11:00:00,70.61,70.67,70.45,70.67,188700.0,58.759,58.8089,58.6259,58.8089,188700.0
2012-10-09 11:10:00,70.67,70.68,70.51,70.51,99900.0,58.8089,58.8173,58.6758,58.6758,99900.0
2012-10-09 11:20:00,70.52,70.55,70.44,70.45,141600.0,58.6841,58.7091,58.6175,58.6259,141600.0
2012-10-09 11:30:00,70.44,70.52,70.39,70.44,94100.0,58.6175,58.6841,58.5759,58.6175,94100.0
2012-10-09 11:40:00,70.43,70.47,70.36,70.42,87100.0,58.6092,58.6425,58.551,58.6009,87100.0
2012-10-09 11:50:00,70.42,70.5,70.39,70.49,63800.0,58.6009,58.6675,58.5759,58.6591,63800.0
2012-10-09 12:00:00,70.49,70.56,70.48,70.5,42100.0,58.6591,58.7174,58.6508,58.6675,42100.0
2012-10-09 12:10:00,70.51,70.58,70.45,70.46,72300.0,58.6758,58.734,58.6259,58.6342,72300.0
2012-10-09 12:20:00,70.46,70.57,70.45,70.53,47800.0,58.6342,58.7257,58.6259,58.6924,47800.0
2012-10-09 12:30:00,70.53,70.66,70.52,70.66,85800.0,58.6924,58.8006,58.6841,58.8006,85800.0
2012-10-09 12:40:00,70.67,70.73,70.63,70.7,65700.0,58.8089,58.8589,58.7757,58.8339,65700.0
2012-10-09 12:50:00,70.7,70.77,70.66,70.76,63000.0,58.8339,58.8922,58.8006,58.8838,63000.0
2012-10-09 13:00:00,70.75,70.81,70.71,70.77,92900.0,58.8755,58.9254,58.8422,58.8922,92900.0
2012-10-09 13:10:00,70.77,70.81,70.73,70.79,55500.0,58.8922,58.9254,58.8589,58.9088,55500.0
2012-10-09 13:20:00,70.79,70.8,70.72,70.76,50000.0,58.9088,58.9171,58.8505,58.8838,50000.0
2012-10-09 13:30:00,70.76,70.81,70.68,70.69,55500.0,58.8838,58.9254,58.8173,58.8256,55500.0
2012-10-09 13:40:00,70.7,70.71,70.63,70.64,38400.0,58.8339,58.8422,58.7757,58.784,38400.0
2012-10-09 13:50:00,70.64,70.67,70.58,70.59,38200.0,58.784,58.8089,58.734,58.7424,38200.0
2012-10-09 14:00:00,70.59,70.65,70.57,70.6,81800.0,58.7424,58.7923,58.7257,58.7507,81800.0
2012-10-09 14:10:00,70.59,70.62,70.51,70.59,74300.0,58.7424,58.7673,58.6758,58.7424,74300.0
2012-10-09 14:20:00,70.59,70.65,70.58,70.6,46500.0,58.7424,58.7923,58.734,58.7507,46500.0
2012-10-09 14:30:00,70.58,70.63,70.54,70.58,62700.0,58.734,58.7757,58.7008,58.734,62700.0
2012-10-09 14:40:00,70.59,70.69,70.52,70.62,75700.0,58.7424,58.8256,58.6841,58.7673,75700.0
2012-10-09 14:50:00,70.62,70.69,70.58,70.67,49900.0,58.7673,58.8256,58.734,58.8089,49900.0
2012-10-09 15:00:00,70.66,70.72,70.58,70.61,55200.0,58.8006,58.8505,58.734,58.759,55200.0
2012-10-09 15:10:00,70.61,70.64,70.57,70.6,83800.0,58.759,58.784,58.7257,58.7507,83800.0
2012-10-09 15:20:00,70.59,70.61,70.54,70.59,61500.0,58.7424,58.759,58.7008,58.7424,61500.0
2012-10-09 15:30:00,70.58,70.61,70.54,70.55,84500.0,58.734,58.759,58.7008,58.7091,84500.0
2012-10-09 15:40:00,70.55,70.66,70.55,70.63,115100.0,58.7091,58.8006,58.7091,58.7757,115100.0
2012-10-09 15:50:00,70.62,70.67,70.62,70.65,311200.0,58.7673,58.8089,58.7673,58.7923,311200.0
2012-10-10 09:30:00,70.8,71.3,70.8,71.05,224000.0,58.9171,59.3332,58.9171,59.1252,224000.0
2012-10-10 09:40:00,71.03,71.04,70.79,70.96,131900.0,59.1085,59.1168,58.9088,59.0503,131900.0
2012-10-10 09:50:00,70.95,70.99,70.67,70.76,77300.0,59.0419,59.0752,58.8089,58.8838,77300.0
2012-10-10 10:00:00,70.79,70.94,70.75,70.85,133200.0,58.9088,59.0336,58.8755,58.9587,133200.0
2012-10-10 10:10:00,70.85,70.91,70.76,70.79,96600.0,58.9587,59.0087,58.8838,58.9088,96600.0
2012-10-10 10:20:00,70.79,70.9,70.77,70.85,78400.0,58.9088,59.0003,58.8922,58.9587,78400.0
2012-10-10 10:30:00,70.85,70.85,70.69,70.77,61800.0,58.9587,58.9587,58.8256,58.8922,61800.0
2012-10-10 10:40:00,70.77,70.82,70.68,70.79,77300.0,58.8922,58.9338,58.8173,58.9088,77300.0
2012-10-10 10:50:00,70.79,70.84,70.67,70.71,74600.0,58.9088,58.9504,58.8089,58.8422,74600.0
2012-10-10 11:00:00,70.71,70.75,70.66,70.73,75800.0,58.8422,58.8755,58.8006,58.8589,75800.0
2012-10-10 11:10:00,70.74,70.76,70.58,70.65,60200.0,58.8672,58.8838,58.734,58.7923,60200.0
2012-10-10 11:20:00,70.65,70.73,70.64,70.72,41900.0,58.7923,58.8589,58.784,58.8505,41900.0
2012-10-10 11:30:00,70.72,70.72,70.6,70.63,80600.0,58.8505,58.8505,58.7507,58.7757,80600.0
2012-10-10 11:40:00,70.63,70.7,70.62,70.64,38900.0,58.7757,58.8339,58.7673,58.784,38900.0
2012-10-10 11:50:00,70.63,70.68,70.53,70.64,87200.0,58.7757,58.8173,58.6924,58.784,87200.0
2012-10-10 12:00:00,70.62,70.7,70.6,70.68,43600.0,58.7673,58.8339,58.7507,58.8173,43600.0
2012-10-10 12:10:00,70.68,70.74,70.62,70.62,38900.0,58.8173,58.8672,58.7673,58.7673,38900.0
2012-10-10 12:20:00,70.61,70.65,70.55,70.64,55200.0,58.759,58.7923,58.7091,58.784,55200.0
2012-10-10 12:30:00,70.64,70.64,70.51,70.64,74200.0,58.784,58.784,58.6758,58.784,74200.0
2012-10-10 12:40:00,70.63,70.69,70.56,70.63,50600.0,58.7757,58.8256,58.7174,58.7757,50600.0
2012-10-10 12:50:00,70.63,70.69,70.56,70.61,60300.0,58.7757,58.8256,58.7174,58.759,60300.0
2012-10-10 13:00:00,70.6,70.62,70.55,70.55,100400.0,58.7507,58.7673,58.7091,58.7091,100400.0
2012-10-10 13:10:00,70.56,70.6,70.51,70.55,107300.0,58.7174,58.7507,58.6758,58.7091,107300.0
2012-10-10 13:20:00,70.55,70.55,70.43,70.44,75300.0,58.7091,58.7091,58.6092,58.6175,75300.0
2012-10-10 13:30:00,70.43,70.47,70.38,70.39,43800.0,58.6092,58.6425,58.5676,58.5759,43800.0
2012-10-10 13:40:00,70.38,70.4,70.24,70.3,129800.0,58.5676,58.5843,58.4511,58.501,129800.0
2012-10-10 13:50:00,70.31,70.31,70.24,70.29,45400.0,58.5094,58.5094,58.4511,58.4927,45400.0
2012-10-10 14:00:00,70.29,70.43,70.29,70.41,84800.0,58.4927,58.6092,58.4927,58.5926,84800.0
2012-10-10 14:10:00,70.4,70.46,70.34,70.44,61400.0,58.5843,58.6342,58.5343,58.6175,61400.0
2012-10-10 14:20:00,70.45,70.47,70.35,70.45,80900.0,58.6259,58.6425,58.5426,58.6259,80900.0
2012-10-10 14:30:00,70.44,70.55,70.4,70.41,89000.0,58.6175,58.7091,58.5843,58.5926,89000.0
2012-10-10 14:40:00,70.41,70.44,70.34,70.37,58700.0,58.5926,58.6175,58.5343,58.5593,58700.0
2012-10-10 14:50:00,70.38,70.42,70.34,70.38,62500.0,58.5676,58.6009,58.5343,58.5676,62500.0
2012-10-10 15:00:00,70.38,70.47,70.37,70.43,126000.0,58.5676,58.6425,58.5593,58.6092,126000.0
2012-10-10 15:10:00,70.44,70.47,70.34,70.37,95400.0,58.6175,58.6425,58.5343,58.5593,95400.0
2012-10-10 15:20:00,70.38,70.44,70.31,70.36,113000.0,58.5676,58.6175,58.5094,58.551,113000.0
2012-10-10 15:30:00,70.36,70.4,70.3,70.38,94600.0,58.551,58.5843,58.501,58.5676,94600.0
2012-10-10 15:40:00,70.37,70.38,70.28,70.32,88700.0,58.5593,58.5676,58.4844,58.5177,88700.0
2012-10-10 15:50:00,70.31,70.36,70.23,70.35,222300.0,58.5094,58.551,58.4428,58.5426,222300.0
2012-10-11 09:30:00,70.91,71.18,70.82,71.15,295900.0,59.0087,59.2333,58.9338,59.2084,295900.0
2012-10-11 09:40:00,71.16,71.18,70.92,70.94,123200.0,59.2167,59.2333,59.017,59.0336,123200.0
2012-10-11 09:50:00,70.94,71.1,70.92,70.99,112200.0,59.0336,59.1668,59.017,59.0752,112200.0
2012-10-11 10:00:00,70.98,71.12,70.97,71.11,92800.0,59.0669,59.1834,59.0586,59.1751,92800.0
2012-10-11 10:10:00,71.1,71.28,71.08,71.24,102300.0,59.1668,59.3166,59.1501,59.2833,102300.0
2012-10-11 10:20:00,71.26,71.36,71.23,71.29,101000.0,59.2999,59.3831,59.2749,59.3249,101000.0
2012-10-11 10:30:00,71.3,71.3,71.18,71.27,66200.0,59.3332,59.3332,59.2333,59.3082,66200.0
2012-10-11 10:40:00,71.28,71.52,71.27,71.46,129900.0,59.3166,59.5163,59.3082,59.4663,129900.0
2012-10-11 10:50:00,71.46,71.53,71.46,71.5,88000.0,59.4663,59.5246,59.4663,59.4996,88000.0
2012-10-11 11:00:00,71.5,71.55,71.4,71.4,99200.0,59.4996,59.5412,59.4164,59.4164,99200.0
2012-10-11 11:10:00,71.41,71.44,71.31,71.33,69500.0,59.4247,59.4497,59.3415,59.3582,69500.0
2012-10-11 11:20:00,71.33,71.44,71.33,71.42,91100.0,59.3582,59.4497,59.3582,59.4331,91100.0
2012-10-11 11:30:00,71.42,71.45,71.37,71.4,59200.0,59.4331,59.458,59.3915,59.4164,59200.0
2012-10-11 11:40:00,71.39,71.39,71.3,71.38,68600.0,59.4081,59.4081,59.3332,59.3998,68600.0
2012-10-11 11:50:00,71.38,71.39,71.28,71.35,53800.0,59.3998,59.4081,59.3166,59.3748,53800.0
2012-10-11 12:00:00,71.36,71.37,71.28,71.33,49500.0,59.3831,59.3915,59.3166,59.3582,49500.0
2012-10-11 12:10:00,71.34,71.38,71.3,71.35,51200.0,59.3665,59.3998,59.3332,59.3748,51200.0
2012-10-11 12:20:00,71.35,71.36,71.31,71.33,20500.0,59.3748,59.3831,59.3415,59.3582,20500.0
2012-10-11 12:30:00,71.33,71.35,71.3,71.32,42400.0,59.3582,59.3748,59.3332,59.3498,42400.0
2012-10-11 12:40:00,71.33,71.33,71.21,71.29,67500.0,59.3582,59.3582,59.2583,59.3249,67500.0
2012-10-11 12:50:00,71.3,71.35,71.22,71.22,41200.0,59.3332,59.3748,59.2666,59.2666,41200.0
2012-10-11 13:00:00,71.21,71.33,71.18,71.32,46900.0,59.2583,59.3582,59.2333,59.3498,46900.0
2012-10-11 13:10:00,71.32,71.33,71.27,71.28,27800.0,59.3498,59.3582,59.3082,59.3166,27800.0
2012-10-11 13:20:00,71.26,71.28,71.19,71.19,87900.0,59.2999,59.3166,59.2417,59.2417,87900.0
2012-10-11 13:30:00,71.19,71.2,71.08,71.09,70900.0,59.2417,59.25,59.1501,59.1584,70900.0
2012-10-11 13:40:00,71.09,71.11,70.99,71.02,85100.0,59.1584,59.1751,59.0752,59.1002,85100.0
2012-10-11 13:50:00,71.02,71.03,70.9,70.98,55700.0,59.1002,59.1085,59.0003,59.0669,55700.0
2012-10-11 14:00:00,70.97,71.02,70.92,70.95,39100.0,59.0586,59.1002,59.017,59.0419,39100.0
2012-10-11 14:10:00,70.94,71.09,70.93,71.06,56400.0,59.0336,59.1584,59.0253,59.1335,56400.0
2012-10-11 14:20:00,71.06,71.08,71.01,71.03,54400.0,59.1335,59.1501,59.0919,59.1085,54400.0
2012-10-11 14:30:00,71.02,71.04,70.91,70.93,47600.0,59.1002,59.1168,59.0087,59.0253,47600.0
2012-10-11 14:40:00,70.93,70.93,70.85,70.85,53300.0,59.0253,59.0253,58.9587,58.9587,53300.0
2012-10-11 14:50:00,70.86,70.94,70.86,70.87,44700.0,58.967,59.0336,58.967,58.9754,44700.0
2012-10-11 15:00:00,70.87,70.91,70.84,70.86,42100.0,58.9754,59.0087,58.9504,58.967,42100.0
2012-10-11 15:10:00,70.87,70.99,70.87,70.94,53700.0,58.9754,59.0752,58.9754,59.0336,53700.0
2012-10-11 15:20:00,70.95,71.04,70.92,71.03,46000.0,59.0419,59.1168,59.017,59.1085,46000.0
2012-10-11 15:30:00,71.03,71.03,70.93,70.95,88700.0,59.1085,59.1085,59.0253,59.0419,88700.0
2012-10-11 15:40:00,70.95,71.0,70.88,70.9,77400.0,59.0419,59.0836,58.9837,59.0003,77400.0
2012-10-11 15:50:00,70.9,70.93,70.8,70.84,187100.0,59.0003,59.0253,58.9171,58.9504,187100.0
2012-10-12 09:30:00,71.08,71.43,71.0,71.4,122700.0,59.1501,59.4414,59.0836,59.4164,122700.0
2012-10-12 09:40:00,71.38,71.56,71.34,71.54,111900.0,59.3998,59.5496,59.3665,59.5329,111900.0
2012-10-12 09:50:00,71.54,71.93,71.52,71.93,182300.0,59.5329,59.8575,59.5163,59.8575,182300.0
2012-10-12 10:00:00,71.93,72.24,71.93,72.05,342800.0,59.8575,60.1154,59.8575,59.9573,342800.0
2012-10-12 10:10:00,72.05,72.06,71.84,71.89,132100.0,59.9573,59.9656,59.7826,59.8242,132100.0
2012-10-12 10:20:00,71.89,71.95,71.8,71.87,123700.0,59.8242,59.8741,59.7493,59.8075,123700.0
2012-10-12 10:30:00,71.89,71.89,71.81,71.85,59900.0,59.8242,59.8242,59.7576,59.7909,59900.0
2012-10-12 10:40:00,71.84,71.92,71.78,71.82,193600.0,59.7826,59.8491,59.7326,59.7659,193600.0
2012-10-12 10:50:00,71.82,71.88,71.8,71.81,69500.0,59.7659,59.8159,59.7493,59.7576,69500.0
2012-10-12 11:00:00,71.82,71.87,71.8,71.83,83700.0,59.7659,59.8075,59.7493,59.7742,83700.0
2012-10-12 11:10:00,71.83,71.84,71.76,71.81,182900.0,59.7742,59.7826,59.716,59.7576,182900.0
2012-10-12 11:20:00,71.81,71.85,71.69,71.69,121600.0,59.7576,59.7909,59.6577,59.6577,121600.0
2012-10-12 11:30:00,71.68,71.68,71.49,71.62,161100.0,59.6494,59.6494,59.4913,59.5995,161100.0
2012-10-12 11:40:00,71.63,71.65,71.49,71.62,75700.0,59.6078,59.6245,59.4913,59.5995,75700.0
2012-10-12 11:50:00,71.61,71.73,71.56,71.6,78800.0,59.5912,59.691,59.5496,59.5828,78800.0
2012-10-12 12:00:00,71.59,71.64,71.55,71.6,38700.0,59.5745,59.6161,59.5412,59.5828,38700.0
2012-10-12 12:10:00,71.59,71.61,71.55,71.6,41500.0,59.5745,59.5912,59.5412,59.5828,41500.0
2012-10-12 12:20:00,71.6,71.62,71.52,71.59,36500.0,59.5828,59.5995,59.5163,59.5745,36500.0
2012-10-12 12:30:00,71.58,71.63,71.56,71.63,31500.0,59.5662,59.6078,59.5496,59.6078,31500.0
2012-10-12 12:40:00,71.63,71.64,71.59,71.64,64700.0,59.6078,59.6161,59.5745,59.6161,64700.0
2012-10-12 12:50:00,71.65,71.66,71.62,71.65,26900.0,59.6245,59.6328,59.5995,59.6245,26900.0
2012-10-12 13:00:00,71.65,71.67,71.6,71.62,44900.0,59.6245,59.6411,59.5828,59.5995,44900.0
2012-10-12 13:10:00,71.63,71.66,71.59,71.62,45300.0,59.6078,59.6328,59.5745,59.5995,45300.0
2012-10-12 13:20:00,71.63,71.63,71.49,71.52,30400.0,59.6078,59.6078,59.4913,59.5163,30400.0
2012-10-12 13:30:00,71.51,71.52,71.44,71.5,50700.0,59.508,59.5163,59.4497,59.4996,50700.0
2012-10-12 13:40:00,71.5,71.55,71.48,71.55,50200.0,59.4996,59.5412,59.483,59.5412,50200.0
2012-10-12 13:50:00,71.55,71.69,71.53,71.65,42700.0,59.5412,59.6577,59.5246,59.6245,42700.0
2012-10-12 14:00:00,71.66,71.66,71.52,71.61,48400.0,59.6328,59.6328,59.5163,59.5912,48400.0
2012-10-12 14:10:00,71.6,71.64,71.57,71.63,29900.0,59.5828,59.6161,59.5579,59.6078,29900.0
2012-10-12 14:20:00,71.63,71.77,71.63,71.76,59000.0,59.6078,59.7243,59.6078,59.716,59000.0
2012-10-12 14:30:00,71.76,71.76,71.68,71.71,48000.0,59.716,59.716,59.6494,59.6744,48000.0
2012-10-12 14:40:00,71.7,71.71,71.59,71.66,65900.0,59.6661,59.6744,59.5745,59.6328,65900.0
2012-10-12 14:50:00,71.65,71.75,71.63,71.68,43600.0,59.6245,59.7077,59.6078,59.6494,43600.0
2012-10-12 15:00:00,71.68,71.79,71.65,71.78,116600.0,59.6494,59.741,59.6245,59.7326,116600.0
2012-10-12 15:10:00,71.76,71.9,71.72,71.88,119200.0,59.716,59.8325,59.6827,59.8159,119200.0
2012-10-12 15:20:00,71.88,71.91,71.85,71.91,98800.0,59.8159,59.8408,59.7909,59.8408,98800.0
2012-10-12 15:30:00,71.91,71.92,71.85,71.9,187800.0,59.8408,59.8491,59.7909,59.8325,187800.0
2012-10-12 15:40:00,71.9,71.92,71.79,71.8,227900.0,59.8325,59.8491,59.741,59.7493,227900.0
2012-10-12 15:50:00,71.81,71.91,71.8,71.84,290300.0,59.7576,59.8408,59.7493,59.7826,290300.0
2012-10-15 09:30:00,71.85,72.25,71.68,72.04,140900.0,59.7909,60.1238,59.6494,59.949,140900.0
2012-10-15 09:40:00,72.03,72.09,71.89,71.99,111800.0,59.9407,59.9906,59.8242,59.9074,111800.0
2012-10-15 09:50:00,72.0,72.08,71.99,72.01,141900.0,59.9157,59.9823,59.9074,59.924,141900.0
2012-10-15 10:00:00,72.01,72.05,71.93,72.01,125200.0,59.924,59.9573,59.8575,59.924,125200.0
2012-10-15 10:10:00,72.0,72.02,71.86,71.96,111500.0,59.9157,59.9324,59.7992,59.8824,111500.0
2012-10-15 10:20:00,71.96,72.07,71.91,72.02,105500.0,59.8824,59.974,59.8408,59.9324,105500.0
2012-10-15 10:30:00,72.01,72.08,71.91,71.95,101800.0,59.924,59.9823,59.8408,59.8741,101800.0
2012-10-15 10:40:00,71.95,72.07,71.95,72.01,123500.0,59.8741,59.974,59.8741,59.924,123500.0
2012-10-15 10:50:00,72.02,72.03,71.93,71.96,116600.0,59.9324,59.9407,59.8575,59.8824,116600.0
2012-10-15 11:00:00,71.96,71.97,71.92,71.96,67600.0,59.8824,59.8907,59.8491,59.8824,67600.0
2012-10-15 11:10:00,71.97,72.0,71.85,71.89,59900.0,59.8907,59.9157,59.7909,59.8242,59900.0
2012-10-15 11:20:00,71.9,71.93,71.86,71.89,65400.0,59.8325,59.8575,59.7992,59.8242,65400.0
2012-10-15 11:30:00,71.9,71.96,71.87,71.95,68200.0,59.8325,59.8824,59.8075,59.8741,68200.0
2012-10-15 11:40:00,71.96,72.07,71.95,72.07,141900.0,59.8824,59.974,59.8741,59.974,141900.0
2012-10-15 11:50:00,72.06,72.08,72.04,72.08,93800.0,59.9656,59.9823,59.949,59.9823,93800.0
2012-10-15 12:00:00,72.07,72.1,72.04,72.08,76500.0,59.974,59.9989,59.949,59.9823,76500.0
2012-10-15 12:10:00,72.07,72.13,72.03,72.11,72800.0,59.974,60.0239,59.9407,60.0073,72800.0
2012-10-15 12:20:00,72.11,72.17,72.08,72.16,62100.0,60.0073,60.0572,59.9823,60.0489,62100.0
2012-10-15 12:30:00,72.15,72.18,72.07,72.18,104600.0,60.0405,60.0655,59.974,60.0655,104600.0
2012-10-15 12:40:00,72.18,72.2,72.14,72.18,56600.0,60.0655,60.0821,60.0322,60.0655,56600.0
2012-10-15 12:50:00,72.18,72.19,72.13,72.18,57200.0,60.0655,60.0738,60.0239,60.0655,57200.0
2012-10-15 13:00:00,72.16,72.23,72.16,72.22,52300.0,60.0489,60.1071,60.0489,60.0988,52300.0
2012-10-15 13:10:00,72.24,72.25,72.11,72.11,40700.0,60.1154,60.1238,60.0073,60.0073,40700.0
2012-10-15 13:20:00,72.11,72.13,72.07,72.09,45300.0,60.0073,60.0239,59.974,59.9906,45300.0
2012-10-15 13:30:00,72.1,72.15,72.09,72.14,58000.0,59.9989,60.0405,59.9906,60.0322,58000.0
2012-10-15 13:40:00,72.13,72.22,72.13,72.21,42500.0,60.0239,60.0988,60.0239,60.0905,42500.0
2012-10-15 13:50:00,72.21,72.24,72.14,72.14,54900.0,60.0905,60.1154,60.0322,60.0322,54900.0
2012-10-15 14:00:00,72.15,72.19,72.12,72.17,66800.0,60.0405,60.0738,60.0156,60.0572,66800.0
2012-10-15 14:10:00,72.18,72.18,72.12,72.15,42400.0,60.0655,60.0655,60.0156,60.0405,42400.0
2012-10-15 14:20:00,72.13,72.16,72.1,72.11,46400.0,60.0239,60.0489,59.9989,60.0073,46400.0
2012-10-15 14:30:00,72.11,72.17,72.08,72.12,65700.0,60.0073,60.0572,59.9823,60.0156,65700.0
2012-10-15 14:40:00,72.11,72.13,72.09,72.1,87700.0,60.0073,60.0239,59.9906,59.9989,87700.0
2012-10-15 14:50:00,72.1,72.19,72.1,72.12,62300.0,59.9989,60.0738,59.9989,60.0156,62300.0
2012-10-15 15:00:00,72.13,72.16,72.09,72.11,56000.0,60.0239,60.0489,59.9906,60.0073,56000.0
2012-10-15 15:10:00,72.1,72.19,72.09,72.14,90700.0,59.9989,60.0738,59.9906,60.0322,90700.0
2012-10-15 15:20:00,72.13,72.14,72.08,72.14,82000.0,60.0239,60.0322,59.9823,60.0322,82000.0
2012-10-15 15:30:00,72.14,72.17,72.1,72.12,77800.0,60.0322,60.0572,59.9989,60.0156,77800.0
2012-10-15 15:40:00,72.12,72.2,72.09,72.14,150600.0,60.0156,60.0821,59.9906,60.0322,150600.0
2012-10-15 15:50:00,72.14,72.28,72.14,72.25,368300.0,60.0322,60.1487,60.0322,60.1238,368300.0
2012-10-16 09:30:00,72.81,72.85,72.5,72.78,210000.0,60.5898,60.6231,60.3318,60.5648,210000.0
2012-10-16 09:40:00,72.78,72.84,72.65,72.83,129900.0,60.5648,60.6147,60.4566,60.6064,129900.0
2012-10-16 09:50:00,72.84,72.96,72.84,72.92,140200.0,60.6147,60.7146,60.6147,60.6813,140200.0
2012-10-16 10:00:00,72.91,72.95,72.85,72.92,79400.0,60.673,60.7063,60.6231,60.6813,79400.0
2012-10-16 10:10:00,72.92,72.96,72.89,72.91,179800.0,60.6813,60.7146,60.6563,60.673,179800.0
2012-10-16 10:20:00,72.9,72.97,72.88,72.95,136700.0,60.6647,60.7229,60.648,60.7063,136700.0
2012-10-16 10:30:00,72.95,73.04,72.92,73.03,144900.0,60.7063,60.7812,60.6813,60.7728,144900.0
2012-10-16 10:40:00,73.02,73.05,73.0,73.04,90700.0,60.7645,60.7895,60.7479,60.7812,90700.0
2012-10-16 10:50:00,73.03,73.09,72.96,73.03,262500.0,60.7728,60.8228,60.7146,60.7728,262500.0
2012-10-16 11:00:00,73.03,73.13,73.03,73.12,112600.0,60.7728,60.8561,60.7728,60.8477,112600.0
2012-10-16 11:10:00,73.1,73.21,73.09,73.21,73700.0,60.8311,60.9226,60.8228,60.9226,73700.0
2012-10-16 11:20:00,73.21,73.34,73.16,73.28,115400.0,60.9226,61.0308,60.881,60.9809,115400.0
2012-10-16 11:30:00,73.29,73.42,73.29,73.38,116400.0,60.9892,61.0974,60.9892,61.0641,116400.0
2012-10-16 11:40:00,73.38,73.4,73.32,73.39,94200.0,61.0641,61.0807,61.0142,61.0724,94200.0
2012-10-16 11:50:00,73.39,73.57,73.38,73.57,187500.0,61.0724,61.2222,61.0641,61.2222,187500.0
2012-10-16 12:00:00,73.56,73.65,73.5,73.59,186500.0,61.2139,61.2888,61.164,61.2389,186500.0
2012-10-16 12:10:00,73.6,73.62,73.46,73.49,106600.0,61.2472,61.2638,61.1307,61.1556,106600.0
2012-10-16 12:20:00,73.49,73.53,73.41,73.41,71500.0,61.1556,61.1889,61.0891,61.0891,71500.0
2012-10-16 12:30:00,73.42,73.5,73.41,73.49,63700.0,61.0974,61.164,61.0891,61.1556,63700.0
2012-10-16 12:40:00,73.5,73.59,73.49,73.58,72100.0,61.164,61.2389,61.1556,61.2305,72100.0
2012-10-16 12:50:00,73.58,73.67,73.58,73.62,100300.0,61.2305,61.3054,61.2305,61.2638,100300.0
2012-10-16 13:00:00,73.61,73.67,73.6,73.65,47800.0,61.2555,61.3054,61.2472,61.2888,47800.0
2012-10-16 13:10:00,73.65,73.67,73.58,73.59,110700.0,61.2888,61.3054,61.2305,61.2389,110700.0
2012-10-16 13:20:00,73.6,73.63,73.54,73.57,80100.0,61.2472,61.2721,61.1972,61.2222,80100.0
2012-10-16 13:30:00,73.56,73.7,73.56,73.7,103500.0,61.2139,61.3304,61.2139,61.3304,103500.0
2012-10-16 13:40:00,73.7,73.71,73.6,73.63,93600.0,61.3304,61.3387,61.2472,61.2721,93600.0
2012-10-16 13:50:00,73.62,73.7,73.6,73.65,50200.0,61.2638,61.3304,61.2472,61.2888,50200.0
2012-10-16 14:00:00,73.65,73.69,73.62,73.68,81100.0,61.2888,61.3221,61.2638,61.3137,81100.0
2012-10-16 14:10:00,73.67,73.68,73.56,73.63,104300.0,61.3054,61.3137,61.2139,61.2721,104300.0
2012-10-16 14:20:00,73.62,73.68,73.59,73.67,74100.0,61.2638,61.3137,61.2389,61.3054,74100.0
2012-10-16 14:30:00,73.66,73.68,73.61,73.66,61400.0,61.2971,61.3137,61.2555,61.2971,61400.0
2012-10-16 14:40:00,73.65,73.7,73.63,73.66,68100.0,61.2888,61.3304,61.2721,61.2971,68100.0
2012-10-16 14:50:00,73.66,73.67,73.53,73.53,97600.0,61.2971,61.3054,61.1889,61.1889,97600.0
2012-10-16 15:00:00,73.53,73.54,73.42,73.44,92500.0,61.1889,61.1972,61.0974,61.114,92500.0
2012-10-16 15:10:00,73.44,73.46,73.39,73.44,70900.0,61.114,61.1307,61.0724,61.114,70900.0
2012-10-16 15:20:00,73.43,73.48,73.37,73.48,104600.0,61.1057,61.1473,61.0558,61.1473,104600.0
2012-10-16 15:30:00,73.49,73.53,73.45,73.52,113200.0,61.1556,61.1889,61.1224,61.1806,113200.0
2012-10-16 15:40:00,73.52,73.55,73.46,73.48,117900.0,61.1806,61.2056,61.1307,61.1473,117900.0
2012-10-16 15:50:00,73.49,73.53,73.46,73.48,339900.0,61.1556,61.1889,61.1307,61.1473,339900.0
2012-10-17 09:30:00,73.73,73.85,73.48,73.66,115800.0,61.3554,61.4552,61.1473,61.2971,115800.0
2012-10-17 09:40:00,73.66,73.75,73.53,73.68,126300.0,61.2971,61.372,61.1889,61.3137,126300.0
2012-10-17 09:50:00,73.69,73.74,73.57,73.6,113100.0,61.3221,61.3637,61.2222,61.2472,113100.0
2012-10-17 10:00:00,73.57,73.71,73.51,73.58,79900.0,61.2222,61.3387,61.1723,61.2305,79900.0
2012-10-17 10:10:00,73.58,73.6,73.26,73.28,120000.0,61.2305,61.2472,60.9642,60.9809,120000.0
2012-10-17 10:20:00,73.28,73.54,73.24,73.52,83500.0,60.9809,61.1972,60.9476,61.1806,83500.0
2012-10-17 10:30:00,73.53,73.63,73.51,73.57,46000.0,61.1889,61.2721,61.1723,61.2222,46000.0
2012-10-17 10:40:00,73.58,73.67,73.55,73.67,43200.0,61.2305,61.3054,61.2056,61.3054,43200.0
2012-10-17 10:50:00,73.66,73.72,73.62,73.72,148500.0,61.2971,61.347,61.2638,61.347,148500.0
2012-10-17 11:00:00,73.73,73.75,73.65,73.68,83700.0,61.3554,61.372,61.2888,61.3137,83700.0
2012-10-17 11:10:00,73.69,73.73,73.66,73.7,61400.0,61.3221,61.3554,61.2971,61.3304,61400.0
2012-10-17 11:20:00,73.71,73.74,73.64,73.67,76000.0,61.3387,61.3637,61.2805,61.3054,76000.0
2012-10-17 11:30:00,73.68,73.71,73.64,73.69,56400.0,61.3137,61.3387,61.2805,61.3221,56400.0
2012-10-17 11:40:00,73.7,73.72,73.68,73.71,51300.0,61.3304,61.347,61.3137,61.3387,51300.0
2012-10-17 11:50:00,73.71,73.75,73.7,73.71,66200.0,61.3387,61.372,61.3304,61.3387,66200.0
2012-10-17 12:00:00,73.71,73.78,73.67,73.76,57000.0,61.3387,61.397,61.3054,61.3803,57000.0
2012-10-17 12:10:00,73.77,73.8,72.86,72.97,977400.0,61.3886,61.4136,60.6314,60.7229,977400.0
2012-10-17 12:20:00,72.97,73.14,72.63,72.92,807000.0,60.7229,60.8644,60.44,60.6813,807000.0
2012-10-17 12:30:00,72.93,73.55,72.92,73.43,398800.0,60.6896,61.2056,60.6813,61.1057,398800.0
2012-10-17 12:40:00,73.44,73.84,73.39,73.82,316600.0,61.114,61.4469,61.0724,61.4303,316600.0
2012-10-17 12:50:00,73.81,73.85,73.55,73.55,136900.0,61.4219,61.4552,61.2056,61.2056,136900.0
2012-10-17 13:00:00,73.56,73.58,73.53,73.55,44200.0,61.2139,61.2305,61.1889,61.2056,44200.0
2012-10-17 13:10:00,73.53,73.58,73.5,73.56,29800.0,61.1889,61.2305,61.164,61.2139,29800.0
2012-10-17 13:20:00,73.56,73.79,73.56,73.78,79900.0,61.2139,61.4053,61.2139,61.397,79900.0
2012-10-17 13:30:00,73.78,73.85,73.77,73.8,52400.0,61.397,61.4552,61.3886,61.4136,52400.0
2012-10-17 13:40:00,73.79,73.8,73.66,73.68,79500.0,61.4053,61.4136,61.2971,61.3137,79500.0
2012-10-17 13:50:00,73.68,73.72,73.61,73.69,38400.0,61.3137,61.347,61.2555,61.3221,38400.0
2012-10-17 14:00:00,73.69,73.77,73.65,73.68,50200.0,61.3221,61.3886,61.2888,61.3137,50200.0
2012-10-17 14:10:00,73.68,73.83,73.66,73.8,64600.0,61.3137,61.4386,61.2971,61.4136,64600.0
2012-10-17 14:20:00,73.8,73.9,73.79,73.84,74600.0,61.4136,61.4968,61.4053,61.4469,74600.0
2012-10-17 14:30:00,73.85,73.9,73.81,73.82,66800.0,61.4552,61.4968,61.4219,61.4303,66800.0
2012-10-17 14:40:00,73.83,73.85,73.8,73.82,58700.0,61.4386,61.4552,61.4136,61.4303,58700.0
2012-10-17 14:50:00,73.82,73.83,73.73,73.74,52400.0,61.4303,61.4386,61.3554,61.3637,52400.0
2012-10-17 15:00:00,73.75,73.78,73.72,73.78,50900.0,61.372,61.397,61.347,61.397,50900.0
2012-10-17 15:10:00,73.78,73.81,73.71,73.72,50500.0,61.397,61.4219,61.3387,61.347,50500.0
2012-10-17 15:20:00,73.72,73.72,73.63,73.67,54900.0,61.347,61.347,61.2721,61.3054,54900.0
2012-10-17 15:30:00,73.67,73.74,73.66,73.71,69600.0,61.3054,61.3637,61.2971,61.3387,69600.0
2012-10-17 15:40:00,73.72,73.73,73.59,73.6,149500.0,61.347,61.3554,61.2389,61.2472,149500.0
2012-10-17 15:50:00,73.61,73.68,73.6,73.63,226500.0,61.2555,61.3137,61.2472,61.2721,226500.0
2012-10-18 09:30:00,73.52,73.6,73.24,73.27,81700.0,61.1806,61.2472,60.9476,60.9726,81700.0
2012-10-18 09:40:00,73.27,73.38,73.27,73.31,43000.0,60.9726,61.0641,60.9726,61.0058,43000.0
2012-10-18 09:50:00,73.3,73.43,73.3,73.39,45200.0,60.9975,61.1057,60.9975,61.0724,45200.0
2012-10-18 10:00:00,73.39,73.5,73.33,73.48,108100.0,61.0724,61.164,61.0225,61.1473,108100.0
2012-10-18 10:10:00,73.47,73.48,73.24,73.32,125600.0,61.139,61.1473,60.9476,61.0142,125600.0
2012-10-18 10:20:00,73.33,73.4,73.24,73.33,61800.0,61.0225,61.0807,60.9476,61.0225,61800.0
2012-10-18 10:30:00,73.32,73.69,73.31,73.63,105500.0,61.0142,61.3221,61.0058,61.2721,105500.0
2012-10-18 10:40:00,73.64,73.67,73.49,73.56,57800.0,61.2805,61.3054,61.1556,61.2139,57800.0
2012-10-18 10:50:00,73.55,73.67,73.5,73.61,61400.0,61.2056,61.3054,61.164,61.2555,61400.0
2012-10-18 11:00:00,73.62,73.66,73.58,73.65,46500.0,61.2638,61.2971,61.2305,61.2888,46500.0
2012-10-18 11:10:00,73.64,73.74,73.64,73.73,49000.0,61.2805,61.3637,61.2805,61.3554,49000.0
2012-10-18 11:20:00,73.73,73.84,73.71,73.81,67300.0,61.3554,61.4469,61.3387,61.4219,67300.0
2012-10-18 11:30:00,73.82,73.93,73.81,73.83,96200.0,61.4303,61.5218,61.4219,61.4386,96200.0
2012-10-18 11:40:00,73.83,73.93,73.8,73.88,45300.0,61.4386,61.5218,61.4136,61.4802,45300.0
2012-10-18 11:50:00,73.89,73.95,73.85,73.91,42300.0,61.4885,61.5384,61.4552,61.5051,42300.0
2012-10-18 12:00:00,73.91,73.95,73.9,73.94,38100.0,61.5051,61.5384,61.4968,61.5301,38100.0
2012-10-18 12:10:00,73.94,73.95,73.87,73.87,60200.0,61.5301,61.5384,61.4719,61.4719,60200.0
2012-10-18 12:20:00,73.87,73.89,73.81,73.84,30500.0,61.4719,61.4885,61.4219,61.4469,30500.0
2012-10-18 12:30:00,73.85,73.92,73.78,73.87,83400.0,61.4552,61.5135,61.397,61.4719,83400.0
2012-10-18 12:40:00,73.86,73.97,73.83,73.94,70000.0,61.4635,61.5551,61.4386,61.5301,70000.0
2012-10-18 12:50:00,73.96,74.0,73.93,74.0,47500.0,61.5468,61.58,61.5218,61.58,47500.0
2012-10-18 13:00:00,74.0,74.05,73.94,74.02,106900.0,61.58,61.6216,61.5301,61.5967,106900.0
2012-10-18 13:10:00,74.02,74.04,73.97,74.04,41100.0,61.5967,61.6133,61.5551,61.6133,41100.0
2012-10-18 13:20:00,74.04,74.1,73.99,74.05,63200.0,61.6133,61.6633,61.5717,61.6216,63200.0
2012-10-18 13:30:00,74.05,74.05,73.98,73.99,49000.0,61.6216,61.6216,61.5634,61.5717,49000.0
2012-10-18 13:40:00,74.0,74.07,73.99,74.02,74100.0,61.58,61.6383,61.5717,61.5967,74100.0
2012-10-18 13:50:00,74.05,74.05,73.95,74.04,39300.0,61.6216,61.6216,61.5384,61.6133,39300.0
2012-10-18 14:00:00,74.03,74.16,74.02,74.07,59400.0,61.605,61.7132,61.5967,61.6383,59400.0
2012-10-18 14:10:00,74.06,74.15,74.04,74.13,40200.0,61.63,61.7049,61.6133,61.6882,40200.0
2012-10-18 14:20:00,74.13,74.15,74.06,74.07,53500.0,61.6882,61.7049,61.63,61.6383,53500.0
2012-10-18 14:30:00,74.07,74.11,73.97,74.03,124200.0,61.6383,61.6716,61.5551,61.605,124200.0
2012-10-18 14:40:00,74.03,74.12,73.99,74.06,89100.0,61.605,61.6799,61.5717,61.63,89100.0
2012-10-18 14:50:00,74.07,74.12,74.01,74.06,89900.0,61.6383,61.6799,61.5884,61.63,89900.0
2012-10-18 15:00:00,74.06,74.17,74.05,74.17,71900.0,61.63,61.7215,61.6216,61.7215,71900.0
2012-10-18 15:10:00,74.18,74.18,74.09,74.15,60700.0,61.7298,61.7298,61.6549,61.7049,60700.0
2012-10-18 15:20:00,74.14,74.22,74.14,74.21,62700.0,61.6965,61.7631,61.6965,61.7548,62700.0
2012-10-18 15:30:00,74.2,74.2,74.13,74.16,115600.0,61.7465,61.7465,61.6882,61.7132,115600.0
2012-10-18 15:40:00,74.16,74.23,74.13,74.17,173500.0,61.7132,61.7714,61.6882,61.7215,173500.0
2012-10-18 15:50:00,74.16,74.26,74.08,74.25,471300.0,61.7132,61.7964,61.6466,61.7881,471300.0
2012-10-19 09:30:00,74.03,74.23,73.87,74.21,583600.0,61.605,61.7714,61.4719,61.7548,583600.0
2012-10-19 09:40:00,74.2,74.23,74.01,74.09,155700.0,61.7465,61.7714,61.5884,61.6549,155700.0
2012-10-19 09:50:00,74.08,74.09,73.92,73.92,76400.0,61.6466,61.6549,61.5135,61.5135,76400.0
2012-10-19 10:00:00,73.92,73.97,73.83,73.96,105400.0,61.5135,61.5551,61.4386,61.5468,105400.0
2012-10-19 10:10:00,73.94,74.04,73.89,73.98,162700.0,61.5301,61.6133,61.4885,61.5634,162700.0
2012-10-19 10:20:00,73.96,74.08,73.96,74.06,57200.0,61.5468,61.6466,61.5468,61.63,57200.0
2012-10-19 10:30:00,74.05,74.08,74.03,74.05,99300.0,61.6216,61.6466,61.605,61.6216,99300.0
2012-10-19 10:40:00,74.04,74.04,73.95,73.96,58700.0,61.6133,61.6133,61.5384,61.5468,58700.0
2012-10-19 10:50:00,73.96,74.03,73.96,74.01,68800.0,61.5468,61.605,61.5468,61.5884,68800.0
2012-10-19 11:00:00,74.01,74.05,73.94,73.95,102100.0,61.5884,61.6216,61.5301,61.5384,102100.0
2012-10-19 11:10:00,73.95,73.98,73.91,73.95,86100.0,61.5384,61.5634,61.5051,61.5384,86100.0
2012-10-19 11:20:00,73.95,74.03,73.88,73.88,119200.0,61.5384,61.605,61.4802,61.4802,119200.0
2012-10-19 11:30:00,73.89,73.94,73.88,73.88,92500.0,61.4885,61.5301,61.4802,61.4802,92500.0
2012-10-19 11:40:00,73.88,73.9,73.8,73.8,54500.0,61.4802,61.4968,61.4136,61.4136,54500.0
2012-10-19 11:50:00,73.8,73.9,73.75,73.9,131600.0,61.4136,61.4968,61.372,61.4968,131600.0
2012-10-19 12:00:00,73.89,73.89,73.75,73.81,52200.0,61.4885,61.4885,61.372,61.4219,52200.0
2012-10-19 12:10:00,73.81,73.84,73.75,73.83,131900.0,61.4219,61.4469,61.372,61.4386,131900.0
2012-10-19 12:20:00,73.84,73.94,73.79,73.82,79600.0,61.4469,61.5301,61.4053,61.4303,79600.0
2012-10-19 12:30:00,73.82,73.92,73.81,73.92,34000.0,61.4303,61.5135,61.4219,61.5135,34000.0
2012-10-19 12:40:00,73.91,73.94,73.85,73.92,62100.0,61.5051,61.5301,61.4552,61.5135,62100.0
2012-10-19 12:50:00,73.91,73.95,73.86,73.88,47600.0,61.5051,61.5384,61.4635,61.4802,47600.0
2012-10-19 13:00:00,73.88,73.92,73.86,73.92,34000.0,61.4802,61.5135,61.4635,61.5135,34000.0
2012-10-19 13:10:00,73.92,73.98,73.88,73.9,47700.0,61.5135,61.5634,61.4802,61.4968,47700.0
2012-10-19 13:20:00,73.91,73.94,73.87,73.93,46800.0,61.5051,61.5301,61.4719,61.5218,46800.0
2012-10-19 13:30:00,73.94,74.0,73.94,73.97,62900.0,61.5301,61.58,61.5301,61.5551,62900.0
2012-10-19 13:40:00,73.96,73.98,73.79,73.8,115700.0,61.5468,61.5634,61.4053,61.4136,115700.0
2012-10-19 13:50:00,73.8,73.9,73.79,73.88,101900.0,61.4136,61.4968,61.4053,61.4802,101900.0
2012-10-19 14:00:00,73.87,73.93,73.84,73.89,81600.0,61.4719,61.5218,61.4469,61.4885,81600.0
2012-10-19 14:10:00,73.89,73.92,73.82,73.83,78700.0,61.4885,61.5135,61.4303,61.4386,78700.0
2012-10-19 14:20:00,73.84,73.84,73.7,73.77,103900.0,61.4469,61.4469,61.3304,61.3886,103900.0
2012-10-19 14:30:00,73.74,73.78,73.71,73.73,92600.0,61.3637,61.397,61.3387,61.3554,92600.0
2012-10-19 14:40:00,73.73,73.73,73.64,73.68,72000.0,61.3554,61.3554,61.2805,61.3137,72000.0
2012-10-19 14:50:00,73.68,73.88,73.59,73.88,144100.0,61.3137,61.4802,61.2389,61.4802,144100.0
2012-10-19 15:00:00,73.87,73.88,73.68,73.71,156000.0,61.4719,61.4802,61.3137,61.3387,156000.0
2012-10-19 15:10:00,73.71,73.79,73.7,73.77,85000.0,61.3387,61.4053,61.3304,61.3886,85000.0
2012-10-19 15:20:00,73.77,73.88,73.76,73.76,177100.0,61.3886,61.4802,61.3803,61.3803,177100.0
2012-10-19 15:30:00,73.77,73.89,73.72,73.86,173200.0,61.3886,61.4885,61.347,61.4635,173200.0
2012-10-19 15:40:00,73.86,73.96,73.83,73.95,197700.0,61.4635,61.5468,61.4386,61.5384,197700.0
2012-10-19 15:50:00,73.94,74.03,73.9,74.0,666900.0,61.5301,61.605,61.4968,61.58,666900.0
2012-10-22 09:30:00,73.8,73.91,73.43,73.68,175400.0,61.4136,61.5051,61.1057,61.3137,175400.0
2012-10-22 09:40:00,73.69,73.79,73.51,73.79,152000.0,61.3221,61.4053,61.1723,61.4053,152000.0
2012-10-22 09:50:00,73.78,74.11,73.75,74.03,191300.0,61.397,61.6716,61.372,61.605,191300.0
2012-10-22 10:00:00,74.03,74.11,74.0,74.07,167800.0,61.605,61.6716,61.58,61.6383,167800.0
2012-10-22 10:10:00,74.08,74.08,73.89,73.92,132800.0,61.6466,61.6466,61.4885,61.5135,132800.0
2012-10-22 10:20:00,73.9,74.05,73.88,74.02,137300.0,61.4968,61.6216,61.4802,61.5967,137300.0
2012-10-22 10:30:00,74.03,74.04,74.0,74.01,76000.0,61.605,61.6133,61.58,61.5884,76000.0
2012-10-22 10:40:00,74.0,74.02,73.95,74.0,88200.0,61.58,61.5967,61.5384,61.58,88200.0
2012-10-22 10:50:00,74.0,74.07,73.99,74.06,108000.0,61.58,61.6383,61.5717,61.63,108000.0
2012-10-22 11:00:00,74.07,74.07,73.95,73.96,63800.0,61.6383,61.6383,61.5384,61.5468,63800.0
2012-10-22 11:10:00,73.97,73.97,73.87,73.87,79600.0,61.5551,61.5551,61.4719,61.4719,79600.0
2012-10-22 11:20:00,73.88,73.9,73.84,73.88,95100.0,61.4802,61.4968,61.4469,61.4802,95100.0
2012-10-22 11:30:00,73.88,73.94,73.81,73.91,105900.0,61.4802,61.5301,61.4219,61.5051,105900.0
2012-10-22 11:40:00,73.91,74.02,73.91,74.01,71400.0,61.5051,61.5967,61.5051,61.5884,71400.0
2012-10-22 11:50:00,74.01,74.03,73.97,74.03,79800.0,61.5884,61.605,61.5551,61.605,79800.0
2012-10-22 12:00:00,74.03,74.04,73.94,74.01,89800.0,61.605,61.6133,61.5301,61.5884,89800.0
2012-10-22 12:10:00,74.01,74.01,73.92,73.94,36700.0,61.5884,61.5884,61.5135,61.5301,36700.0
2012-10-22 12:20:00,73.94,73.97,73.91,73.93,56700.0,61.5301,61.5551,61.5051,61.5218,56700.0
2012-10-22 12:30:00,73.93,73.96,73.8,73.83,50000.0,61.5218,61.5468,61.4136,61.4386,50000.0
2012-10-22 12:40:00,73.83,73.83,73.75,73.8,91000.0,61.4386,61.4386,61.372,61.4136,91000.0
2012-10-22 12:50:00,73.8,73.87,73.79,73.86,49600.0,61.4136,61.4719,61.4053,61.4635,49600.0
2012-10-22 13:00:00,73.85,74.15,73.81,73.9,228300.0,61.4552,61.7049,61.4219,61.4968,228300.0
2012-10-22 13:10:00,73.89,73.9,73.73,73.75,48400.0,61.4885,61.4968,61.3554,61.372,48400.0
2012-10-22 13:20:00,73.75,73.75,73.56,73.57,96900.0,61.372,61.372,61.2139,61.2222,96900.0
2012-10-22 13:30:00,73.56,73.64,73.5,73.52,52000.0,61.2139,61.2805,61.164,61.1806,52000.0
2012-10-22 13:40:00,73.53,73.57,73.44,73.54,64100.0,61.1889,61.2222,61.114,61.1972,64100.0
2012-10-22 13:50:00,73.54,73.61,73.52,73.53,44900.0,61.1972,61.2555,61.1806,61.1889,44900.0
2012-10-22 14:00:00,73.53,73.53,73.38,73.42,77000.0,61.1889,61.1889,61.0641,61.0974,77000.0
2012-10-22 14:10:00,73.42,73.51,73.36,73.49,72900.0,61.0974,61.1723,61.0475,61.1556,72900.0
2012-10-22 14:20:00,73.49,73.5,73.39,73.4,72000.0,61.1556,61.164,61.0724,61.0807,72000.0
2012-10-22 14:30:00,73.4,73.45,73.3,73.3,105600.0,61.0807,61.1224,60.9975,60.9975,105600.0
2012-10-22 14:40:00,73.3,73.4,73.28,73.33,89200.0,60.9975,61.0807,60.9809,61.0225,89200.0
2012-10-22 14:50:00,73.34,73.44,73.32,73.41,50400.0,61.0308,61.114,61.0142,61.0891,50400.0
2012-10-22 15:00:00,73.4,73.4,73.26,73.27,99300.0,61.0807,61.0807,60.9642,60.9726,99300.0
2012-10-22 15:10:00,73.28,73.34,73.25,73.28,141000.0,60.9809,61.0308,60.9559,60.9809,141000.0
2012-10-22 15:20:00,73.29,73.39,73.25,73.38,74800.0,60.9892,61.0724,60.9559,61.0641,74800.0
2012-10-22 15:30:00,73.39,73.47,73.34,73.43,157200.0,61.0724,61.139,61.0308,61.1057,157200.0
2012-10-22 15:40:00,73.42,73.45,73.26,73.41,184000.0,61.0974,61.1224,60.9642,61.0891,184000.0
2012-10-22 15:50:00,73.42,73.74,73.41,73.7,328600.0,61.0974,61.3637,61.0891,61.3304,328600.0
2012-10-23 09:30:00,72.99,73.23,72.7,72.9,181000.0,60.7396,60.9393,60.4982,60.6647,181000.0
2012-10-23 09:40:00,72.89,73.13,72.89,72.96,80400.0,60.6563,60.8561,60.6563,60.7146,80400.0
2012-10-23 09:50:00,72.96,73.1,72.96,73.05,99800.0,60.7146,60.8311,60.7146,60.7895,99800.0
2012-10-23 10:00:00,73.04,73.11,72.94,73.02,83700.0,60.7812,60.8394,60.6979,60.7645,83700.0
2012-10-23 10:10:00,73.02,73.03,72.76,72.9,111500.0,60.7645,60.7728,60.5482,60.6647,111500.0
2012-10-23 10:20:00,72.9,72.96,72.72,72.77,111800.0,60.6647,60.7146,60.5149,60.5565,111800.0
2012-10-23 10:30:00,72.77,72.77,72.61,72.66,111600.0,60.5565,60.5565,60.4233,60.4649,111600.0
2012-10-23 10:40:00,72.69,72.91,72.69,72.91,83300.0,60.4899,60.673,60.4899,60.673,83300.0
2012-10-23 10:50:00,72.91,72.98,72.86,72.87,103300.0,60.673,60.7312,60.6314,60.6397,103300.0
2012-10-23 11:00:00,72.87,72.92,72.78,72.86,79000.0,60.6397,60.6813,60.5648,60.6314,79000.0
2012-10-23 11:10:00,72.86,72.86,72.77,72.77,47600.0,60.6314,60.6314,60.5565,60.5565,47600.0
2012-10-23 11:20:00,72.78,72.9,72.71,72.83,96000.0,60.5648,60.6647,60.5065,60.6064,96000.0
2012-10-23 11:30:00,72.81,72.81,72.67,72.72,85900.0,60.5898,60.5898,60.4733,60.5149,85900.0
2012-10-23 11:40:00,72.74,72.81,72.69,72.78,88200.0,60.5315,60.5898,60.4899,60.5648,88200.0
2012-10-23 11:50:00,72.78,72.81,72.73,72.78,50900.0,60.5648,60.5898,60.5232,60.5648,50900.0
2012-10-23 12:00:00,72.79,72.8,72.66,72.74,47500.0,60.5731,60.5814,60.4649,60.5315,47500.0
2012-10-23 12:10:00,72.74,72.81,72.72,72.77,62900.0,60.5315,60.5898,60.5149,60.5565,62900.0
2012-10-23 12:20:00,72.77,72.78,72.7,72.72,71600.0,60.5565,60.5648,60.4982,60.5149,71600.0
2012-10-23 12:30:00,72.73,72.89,72.73,72.8,92500.0,60.5232,60.6563,60.5232,60.5814,92500.0
2012-10-23 12:40:00,72.8,72.89,72.77,72.82,87600.0,60.5814,60.6563,60.5565,60.5981,87600.0
2012-10-23 12:50:00,72.82,72.89,72.76,72.8,81500.0,60.5981,60.6563,60.5482,60.5814,81500.0
2012-10-23 13:00:00,72.8,72.85,72.74,72.81,58400.0,60.5814,60.6231,60.5315,60.5898,58400.0
2012-10-23 13:10:00,72.83,72.87,72.75,72.83,135700.0,60.6064,60.6397,60.5398,60.6064,135700.0
2012-10-23 13:20:00,72.84,72.91,72.78,72.9,85300.0,60.6147,60.673,60.5648,60.6647,85300.0
2012-10-23 13:30:00,72.91,72.97,72.86,72.9,50100.0,60.673,60.7229,60.6314,60.6647,50100.0
2012-10-23 13:40:00,72.9,72.95,72.85,72.94,67500.0,60.6647,60.7063,60.6231,60.6979,67500.0
2012-10-23 13:50:00,72.94,72.99,72.88,72.97,82400.0,60.6979,60.7396,60.648,60.7229,82400.0
2012-10-23 14:00:00,72.96,73.05,72.95,72.95,116700.0,60.7146,60.7895,60.7063,60.7063,116700.0
2012-10-23 14:10:00,72.95,72.96,72.8,72.84,130800.0,60.7063,60.7146,60.5814,60.6147,130800.0
2012-10-23 14:20:00,72.85,72.91,72.81,72.81,68300.0,60.6231,60.673,60.5898,60.5898,68300.0
2012-10-23 14:30:00,72.81,72.88,72.74,72.82,79500.0,60.5898,60.648,60.5315,60.5981,79500.0
2012-10-23 14:40:00,72.82,72.86,72.76,72.85,114800.0,60.5981,60.6314,60.5482,60.6231,114800.0
2012-10-23 14:50:00,72.84,72.94,72.8,72.94,88400.0,60.6147,60.6979,60.5814,60.6979,88400.0
2012-10-23 15:00:00,72.93,72.96,72.77,72.82,86800.0,60.6896,60.7146,60.5565,60.5981,86800.0
2012-10-23 15:10:00,72.83,72.9,72.77,72.81,96200.0,60.6064,60.6647,60.5565,60.5898,96200.0
2012-10-23 15:20:00,72.83,72.9,72.76,72.79,92800.0,60.6064,60.6647,60.5482,60.5731,92800.0
2012-10-23 15:30:00,72.78,72.82,72.67,72.73,138300.0,60.5648,60.5981,60.4733,60.5232,138300.0
2012-10-23 15:40:00,72.72,72.89,72.67,72.83,202800.0,60.5149,60.6563,60.4733,60.6064,202800.0
2012-10-23 15:50:00,72.83,73.01,72.81,72.82,356900.0,60.6064,60.7562,60.5898,60.5981,356900.0
2012-10-24 09:30:00,74.95,75.0,73.6,73.65,892800.0,62.3706,62.4122,61.2472,61.2888,892800.0
2012-10-24 09:40:00,73.64,74.35,73.51,73.55,515000.0,61.2805,61.8713,61.1723,61.2056,515000.0
2012-10-24 09:50:00,73.52,74.02,73.2,73.85,385600.0,61.1806,61.5967,60.9143,61.4552,385600.0
2012-10-24 10:00:00,73.85,73.95,73.75,73.82,266100.0,61.4552,61.5384,61.372,61.4303,266100.0
2012-10-24 10:10:00,73.83,74.15,73.82,74.03,292300.0,61.4386,61.7049,61.4303,61.605,292300.0
2012-10-24 10:20:00,74.02,74.12,73.57,73.8,224500.0,61.5967,61.6799,61.2222,61.4136,224500.0
2012-10-24 10:30:00,73.79,74.05,73.68,74.01,269000.0,61.4053,61.6216,61.3137,61.5884,269000.0
2012-10-24 10:40:00,74.0,74.01,73.82,73.84,157200.0,61.58,61.5884,61.4303,61.4469,157200.0
2012-10-24 10:50:00,73.85,73.91,73.75,73.82,227100.0,61.4552,61.5051,61.372,61.4303,227100.0
2012-10-24 11:00:00,73.82,73.89,73.78,73.85,180500.0,61.4303,61.4885,61.397,61.4552,180500.0
2012-10-24 11:10:00,73.85,73.86,73.72,73.8,179400.0,61.4552,61.4635,61.347,61.4136,179400.0
2012-10-24 11:20:00,73.8,73.84,73.51,73.82,253300.0,61.4136,61.4469,61.1723,61.4303,253300.0
2012-10-24 11:30:00,73.82,73.89,73.69,73.69,79100.0,61.4303,61.4885,61.3221,61.3221,79100.0
2012-10-24 11:40:00,73.68,73.78,73.65,73.74,81200.0,61.3137,61.397,61.2888,61.3637,81200.0
2012-10-24 11:50:00,73.74,73.78,73.51,73.57,106900.0,61.3637,61.397,61.1723,61.2222,106900.0
2012-10-24 12:00:00,73.58,73.62,73.4,73.4,165000.0,61.2305,61.2638,61.0807,61.0807,165000.0
2012-10-24 12:10:00,73.41,73.5,73.38,73.41,104200.0,61.0891,61.164,61.0641,61.0891,104200.0
2012-10-24 12:20:00,73.41,73.43,73.18,73.24,107200.0,61.0891,61.1057,60.8977,60.9476,107200.0
2012-10-24 12:30:00,73.23,73.53,73.23,73.48,96100.0,60.9393,61.1889,60.9393,61.1473,96100.0
2012-10-24 12:40:00,73.47,73.47,73.27,73.3,73300.0,61.139,61.139,60.9726,60.9975,73300.0
2012-10-24 12:50:00,73.31,73.36,73.29,73.34,34700.0,61.0058,61.0475,60.9892,61.0308,34700.0
2012-10-24 13:00:00,73.35,73.38,73.24,73.24,42400.0,61.0391,61.0641,60.9476,60.9476,42400.0
2012-10-24 13:10:00,73.24,73.24,73.05,73.08,99100.0,60.9476,60.9476,60.7895,60.8144,99100.0
2012-10-24 13:20:00,73.09,73.13,73.0,73.05,142700.0,60.8228,60.8561,60.7479,60.7895,142700.0
2012-10-24 13:30:00,73.04,73.06,72.8,72.88,264700.0,60.7812,60.7978,60.5814,60.648,264700.0
2012-10-24 13:40:00,72.88,72.99,72.61,72.65,184300.0,60.648,60.7396,60.4233,60.4566,184300.0
2012-10-24 13:50:00,72.66,72.91,72.61,72.82,101300.0,60.4649,60.673,60.4233,60.5981,101300.0
2012-10-24 14:00:00,72.83,72.91,72.62,72.71,143400.0,60.6064,60.673,60.4317,60.5065,143400.0
2012-10-24 14:10:00,72.71,72.79,72.25,72.78,328300.0,60.5065,60.5731,60.1238,60.5648,328300.0
2012-10-24 14:20:00,72.78,72.86,72.62,72.82,143900.0,60.5648,60.6314,60.4317,60.5981,143900.0
2012-10-24 14:30:00,72.81,72.84,72.6,72.65,74800.0,60.5898,60.6147,60.415,60.4566,74800.0
2012-10-24 14:40:00,72.65,72.78,72.57,72.68,73100.0,60.4566,60.5648,60.39,60.4816,73100.0
2012-10-24 14:50:00,72.68,72.75,72.63,72.64,78900.0,60.4816,60.5398,60.44,60.4483,78900.0
2012-10-24 15:00:00,72.63,72.75,72.56,72.61,114900.0,60.44,60.5398,60.3817,60.4233,114900.0
2012-10-24 15:10:00,72.61,72.62,72.5,72.56,143100.0,60.4233,60.4317,60.3318,60.3817,143100.0
2012-10-24 15:20:00,72.55,72.65,72.5,72.65,140900.0,60.3734,60.4566,60.3318,60.4566,140900.0
2012-10-24 15:30:00,72.66,72.7,72.53,72.54,146700.0,60.4649,60.4982,60.3568,60.3651,146700.0
2012-10-24 15:40:00,72.53,72.64,72.5,72.6,232400.0,60.3568,60.4483,60.3318,60.415,232400.0
2012-10-24 15:50:00,72.6,72.71,72.55,72.7,461200.0,60.415,60.5065,60.3734,60.4982,461200.0
2012-10-25 09:30:00,73.05,73.09,72.0,72.0,310700.0,60.7895,60.8228,59.9157,59.9157,310700.0
2012-10-25 09:40:00,72.02,72.17,71.74,72.15,325700.0,59.9324,60.0572,59.6994,60.0405,325700.0
2012-10-25 09:50:00,72.17,72.19,71.95,71.99,207800.0,60.0572,60.0738,59.8741,59.9074,207800.0
2012-10-25 10:00:00,71.99,72.0,71.81,71.89,218200.0,59.9074,59.9157,59.7576,59.8242,218200.0
2012-10-25 10:10:00,71.89,71.91,71.79,71.91,150800.0,59.8242,59.8408,59.741,59.8408,150800.0
2012-10-25 10:20:00,71.9,71.92,71.76,71.8,132500.0,59.8325,59.8491,59.716,59.7493,132500.0
2012-10-25 10:30:00,71.8,71.95,71.75,71.93,149900.0,59.7493,59.8741,59.7077,59.8575,149900.0
2012-10-25 10:40:00,71.93,72.05,71.89,71.9,101000.0,59.8575,59.9573,59.8242,59.8325,101000.0
2012-10-25 10:50:00,71.9,71.91,71.78,71.8,99800.0,59.8325,59.8408,59.7326,59.7493,99800.0
2012-10-25 11:00:00,71.8,71.9,71.77,71.78,109000.0,59.7493,59.8325,59.7243,59.7326,109000.0
2012-10-25 11:10:00,71.78,71.79,71.52,71.63,152600.0,59.7326,59.741,59.5163,59.6078,152600.0
2012-10-25 11:20:00,71.63,71.63,71.3,71.38,168500.0,59.6078,59.6078,59.3332,59.3998,168500.0
2012-10-25 11:30:00,71.38,71.56,71.25,71.27,144200.0,59.3998,59.5496,59.2916,59.3082,144200.0
2012-10-25 11:40:00,71.27,71.27,70.73,71.05,424100.0,59.3082,59.3082,58.8589,59.1252,424100.0
2012-10-25 11:50:00,71.05,71.16,70.91,71.14,122000.0,59.1252,59.2167,59.0087,59.2001,122000.0
2012-10-25 12:00:00,71.15,71.25,71.06,71.25,170900.0,59.2084,59.2916,59.1335,59.2916,170900.0
2012-10-25 12:10:00,71.25,71.27,71.07,71.08,162400.0,59.2916,59.3082,59.1418,59.1501,162400.0
2012-10-25 12:20:00,71.08,71.24,71.07,71.15,199300.0,59.1501,59.2833,59.1418,59.2084,199300.0
2012-10-25 12:30:00,71.14,71.14,70.89,70.95,242100.0,59.2001,59.2001,58.992,59.0419,242100.0
2012-10-25 12:40:00,70.95,70.96,70.87,70.96,126700.0,59.0419,59.0503,58.9754,59.0503,126700.0
2012-10-25 12:50:00,70.96,71.08,70.9,71.06,126900.0,59.0503,59.1501,59.0003,59.1335,126900.0
2012-10-25 13:00:00,71.06,71.08,70.89,70.89,105700.0,59.1335,59.1501,58.992,58.992,105700.0
2012-10-25 13:10:00,70.9,70.91,70.75,70.88,133500.0,59.0003,59.0087,58.8755,58.9837,133500.0
2012-10-25 13:20:00,70.88,70.88,70.72,70.8,178900.0,58.9837,58.9837,58.8505,58.9171,178900.0
2012-10-25 13:30:00,70.8,70.81,70.7,70.73,104700.0,58.9171,58.9254,58.8339,58.8589,104700.0
2012-10-25 13:40:00,70.74,70.82,70.72,70.8,147100.0,58.8672,58.9338,58.8505,58.9171,147100.0
2012-10-25 13:50:00,70.81,70.81,70.65,70.78,121200.0,58.9254,58.9254,58.7923,58.9005,121200.0
2012-10-25 14:00:00,70.78,70.82,70.71,70.72,235000.0,58.9005,58.9338,58.8422,58.8505,235000.0
2012-10-25 14:10:00,70.72,70.8,70.7,70.75,98500.0,58.8505,58.9171,58.8339,58.8755,98500.0
2012-10-25 14:20:00,70.76,70.79,70.74,70.78,90300.0,58.8838,58.9088,58.8672,58.9005,90300.0
2012-10-25 14:30:00,70.77,70.86,70.77,70.85,95400.0,58.8922,58.967,58.8922,58.9587,95400.0
2012-10-25 14:40:00,70.84,70.95,70.81,70.94,160100.0,58.9504,59.0419,58.9254,59.0336,160100.0
2012-10-25 14:50:00,70.95,71.07,70.93,70.97,197900.0,59.0419,59.1418,59.0253,59.0586,197900.0
2012-10-25 15:00:00,70.97,71.11,70.97,71.1,474600.0,59.0586,59.1751,59.0586,59.1668,474600.0
2012-10-25 15:10:00,71.1,71.22,71.05,71.21,158900.0,59.1668,59.2666,59.1252,59.2583,158900.0
2012-10-25 15:20:00,71.22,71.25,71.09,71.1,190800.0,59.2666,59.2916,59.1584,59.1668,190800.0
2012-10-25 15:30:00,71.1,71.31,71.05,71.29,217500.0,59.1668,59.3415,59.1252,59.3249,217500.0
2012-10-25 15:40:00,71.29,71.49,71.28,71.45,429500.0,59.3249,59.4913,59.3166,59.458,429500.0
2012-10-25 15:50:00,71.45,71.6,71.42,71.56,642100.0,59.458,59.5828,59.4331,59.5496,642100.0
2012-10-26 09:30:00,71.16,71.52,71.16,71.45,246200.0,59.2167,59.5163,59.2167,59.458,246200.0
2012-10-26 09:40:00,71.45,71.58,71.21,71.28,169900.0,59.458,59.5662,59.2583,59.3166,169900.0
2012-10-26 09:50:00,71.29,71.36,70.9,71.04,207600.0,59.3249,59.3831,59.0003,59.1168,207600.0
2012-10-26 10:00:00,71.05,71.36,70.95,71.23,214000.0,59.1252,59.3831,59.0419,59.2749,214000.0
2012-10-26 10:10:00,71.23,71.28,71.12,71.18,108100.0,59.2749,59.3166,59.1834,59.2333,108100.0
2012-10-26 10:20:00,71.19,71.2,71.02,71.02,61400.0,59.2417,59.25,59.1002,59.1002,61400.0
2012-10-26 10:30:00,71.01,71.03,70.94,71.0,54200.0,59.0919,59.1085,59.0336,59.0836,54200.0
2012-10-26 10:40:00,71.01,71.06,70.9,70.91,82600.0,59.0919,59.1335,59.0003,59.0087,82600.0
2012-10-26 10:50:00,70.92,70.96,70.8,70.92,103300.0,59.017,59.0503,58.9171,59.017,103300.0
2012-10-26 11:00:00,70.92,71.05,70.89,70.98,108300.0,59.017,59.1252,58.992,59.0669,108300.0
2012-10-26 11:10:00,70.98,71.08,70.94,71.03,71200.0,59.0669,59.1501,59.0336,59.1085,71200.0
2012-10-26 11:20:00,71.03,71.04,70.96,70.99,80200.0,59.1085,59.1168,59.0503,59.0752,80200.0
2012-10-26 11:30:00,70.99,71.02,70.93,70.98,100400.0,59.0752,59.1002,59.0253,59.0669,100400.0
2012-10-26 11:40:00,70.98,70.98,70.73,70.73,112900.0,59.0669,59.0669,58.8589,58.8589,112900.0
2012-10-26 11:50:00,70.73,70.75,70.58,70.65,152200.0,58.8589,58.8755,58.734,58.7923,152200.0
2012-10-26 12:00:00,70.66,70.68,70.55,70.66,106900.0,58.8006,58.8173,58.7091,58.8006,106900.0
2012-10-26 12:10:00,70.65,70.68,70.59,70.62,64200.0,58.7923,58.8173,58.7424,58.7673,64200.0
2012-10-26 12:20:00,70.61,70.69,70.55,70.69,51700.0,58.759,58.8256,58.7091,58.8256,51700.0
2012-10-26 12:30:00,70.7,70.7,70.58,70.65,83300.0,58.8339,58.8339,58.734,58.7923,83300.0
2012-10-26 12:40:00,70.66,70.72,70.63,70.72,61900.0,58.8006,58.8505,58.7757,58.8505,61900.0
2012-10-26 12:50:00,70.72,70.85,70.7,70.83,42500.0,58.8505,58.9587,58.8339,58.9421,42500.0
2012-10-26 13:00:00,70.83,70.85,70.75,70.82,42500.0,58.9421,58.9587,58.8755,58.9338,42500.0
2012-10-26 13:10:00,70.81,70.85,70.76,70.79,38300.0,58.9254,58.9587,58.8838,58.9088,38300.0
2012-10-26 13:20:00,70.78,70.91,70.74,70.91,53200.0,58.9005,59.0087,58.8672,59.0087,53200.0
2012-10-26 13:30:00,70.91,71.08,70.89,71.02,138500.0,59.0087,59.1501,58.992,59.1002,138500.0
2012-10-26 13:40:00,71.04,71.06,70.91,71.0,67500.0,59.1168,59.1335,59.0087,59.0836,67500.0
2012-10-26 13:50:00,70.99,71.0,70.86,70.9,25500.0,59.0752,59.0836,58.967,59.0003,25500.0
2012-10-26 14:00:00,70.91,71.0,70.88,71.0,148000.0,59.0087,59.0836,58.9837,59.0836,148000.0
2012-10-26 14:10:00,70.99,71.05,70.96,71.0,29900.0,59.0752,59.1252,59.0503,59.0836,29900.0
2012-10-26 14:20:00,71.0,71.1,70.97,71.08,61800.0,59.0836,59.1668,59.0586,59.1501,61800.0
2012-10-26 14:30:00,71.06,71.1,70.93,70.98,123900.0,59.1335,59.1668,59.0253,59.0669,123900.0
2012-10-26 14:40:00,70.99,71.01,70.94,70.97,82800.0,59.0752,59.0919,59.0336,59.0586,82800.0
2012-10-26 14:50:00,70.97,71.05,70.97,71.05,37100.0,59.0586,59.1252,59.0586,59.1252,37100.0
2012-10-26 15:00:00,71.03,71.15,71.01,71.14,79000.0,59.1085,59.2084,59.0919,59.2001,79000.0
2012-10-26 15:10:00,71.15,71.3,71.15,71.29,95800.0,59.2084,59.3332,59.2084,59.3249,95800.0
2012-10-26 15:20:00,71.29,71.3,71.2,71.26,109400.0,59.3249,59.3332,59.25,59.2999,109400.0
2012-10-26 15:30:00,71.26,71.31,71.12,71.12,111500.0,59.2999,59.3415,59.1834,59.1834,111500.0
2012-10-26 15:40:00,71.13,71.21,71.04,71.07,105500.0,59.1917,59.2583,59.1168,59.1418,105500.0
2012-10-26 15:50:00,71.08,71.17,71.02,71.12,288200.0,59.1501,59.225,59.1002,59.1834,288200.0
2012-10-31 09:30:00,71.35,71.45,70.5,70.99,266600.0,59.3748,59.458,58.6675,59.0752,266600.0
2012-10-31 09:40:00,70.99,71.05,70.65,70.76,140200.0,59.0752,59.1252,58.7923,58.8838,140200.0
2012-10-31 09:50:00,70.75,70.8,70.51,70.54,128300.0,58.8755,58.9171,58.6758,58.7008,128300.0
2012-10-31 10:00:00,70.54,70.97,70.5,70.79,147900.0,58.7008,59.0586,58.6675,58.9088,147900.0
2012-10-31 10:10:00,70.77,70.86,70.65,70.77,94000.0,58.8922,58.967,58.7923,58.8922,94000.0
2012-10-31 10:20:00,70.77,70.91,70.68,70.87,83800.0,58.8922,59.0087,58.8173,58.9754,83800.0
2012-10-31 10:30:00,70.86,70.88,70.72,70.85,61600.0,58.967,58.9837,58.8505,58.9587,61600.0
2012-10-31 10:40:00,70.84,70.88,70.69,70.75,59100.0,58.9504,58.9837,58.8256,58.8755,59100.0
2012-10-31 10:50:00,70.75,70.84,70.7,70.81,57200.0,58.8755,58.9504,58.8339,58.9254,57200.0
2012-10-31 11:00:00,70.82,70.84,70.49,70.55,134100.0,58.9338,58.9504,58.6591,58.7091,134100.0
2012-10-31 11:10:00,70.54,70.69,70.54,70.68,51600.0,58.7008,58.8256,58.7008,58.8173,51600.0
2012-10-31 11:20:00,70.68,70.69,70.46,70.5,84300.0,58.8173,58.8256,58.6342,58.6675,84300.0
2012-10-31 11:30:00,70.51,70.62,70.5,70.55,53400.0,58.6758,58.7673,58.6675,58.7091,53400.0
2012-10-31 11:40:00,70.55,70.66,70.52,70.59,30100.0,58.7091,58.8006,58.6841,58.7424,30100.0
2012-10-31 11:50:00,70.56,70.59,70.46,70.53,92000.0,58.7174,58.7424,58.6342,58.6924,92000.0
2012-10-31 12:00:00,70.52,70.56,70.46,70.51,53600.0,58.6841,58.7174,58.6342,58.6758,53600.0
2012-10-31 12:10:00,70.5,70.56,70.44,70.46,63900.0,58.6675,58.7174,58.6175,58.6342,63900.0
2012-10-31 12:20:00,70.46,70.47,70.34,70.35,83800.0,58.6342,58.6425,58.5343,58.5426,83800.0
2012-10-31 12:30:00,70.35,70.4,70.27,70.4,64200.0,58.5426,58.5843,58.4761,58.5843,64200.0
2012-10-31 12:40:00,70.4,70.44,70.36,70.36,86500.0,58.5843,58.6175,58.551,58.551,86500.0
2012-10-31 12:50:00,70.39,70.4,70.33,70.39,36100.0,58.5759,58.5843,58.526,58.5759,36100.0
2012-10-31 13:00:00,70.39,70.43,70.37,70.39,42800.0,58.5759,58.6092,58.5593,58.5759,42800.0
2012-10-31 13:10:00,70.41,70.54,70.41,70.53,42300.0,58.5926,58.7008,58.5926,58.6924,42300.0
2012-10-31 13:20:00,70.51,70.54,70.45,70.45,47800.0,58.6758,58.7008,58.6259,58.6259,47800.0
2012-10-31 13:30:00,70.47,70.52,70.41,70.42,36100.0,58.6425,58.6841,58.5926,58.6009,36100.0
2012-10-31 13:40:00,70.41,70.45,70.38,70.38,35900.0,58.5926,58.6259,58.5676,58.5676,35900.0
2012-10-31 13:50:00,70.39,70.47,70.39,70.42,27100.0,58.5759,58.6425,58.5759,58.6009,27100.0
2012-10-31 14:00:00,70.44,70.58,70.44,70.57,85500.0,58.6175,58.734,58.6175,58.7257,85500.0
2012-10-31 14:10:00,70.56,70.62,70.49,70.62,82000.0,58.7174,58.7673,58.6591,58.7673,82000.0
2012-10-31 14:20:00,70.63,70.63,70.51,70.52,101500.0,58.7757,58.7757,58.6758,58.6841,101500.0
2012-10-31 14:30:00,70.52,70.59,70.52,70.57,33000.0,58.6841,58.7424,58.6841,58.7257,33000.0
2012-10-31 14:40:00,70.58,70.58,70.5,70.52,23100.0,58.734,58.734,58.6675,58.6841,23100.0
2012-10-31 14:50:00,70.52,70.55,70.45,70.55,106400.0,58.6841,58.7091,58.6259,58.7091,106400.0
2012-10-31 15:00:00,70.53,70.54,70.46,70.53,44700.0,58.6924,58.7008,58.6342,58.6924,44700.0
2012-10-31 15:10:00,70.53,70.69,70.52,70.64,79600.0,58.6924,58.8256,58.6841,58.784,79600.0
2012-10-31 15:20:00,70.64,70.69,70.57,70.6,116000.0,58.784,58.8256,58.7257,58.7507,116000.0
2012-10-31 15:30:00,70.59,70.6,70.51,70.57,94500.0,58.7424,58.7507,58.6758,58.7257,94500.0
2012-10-31 15:40:00,70.57,70.6,70.5,70.53,166500.0,58.7257,58.7507,58.6675,58.6924,166500.0
2012-10-31 15:50:00,70.52,70.54,70.38,70.44,267700.0,58.6841,58.7008,58.5676,58.6175,267700.0
2012-11-01 09:30:00,70.59,70.98,70.5,70.5,146400.0,58.7424,59.0669,58.6675,58.6675,146400.0
2012-11-01 09:40:00,70.48,70.95,70.44,70.92,128700.0,58.6508,59.0419,58.6175,59.017,128700.0
2012-11-01 09:50:00,70.91,71.21,70.86,71.1,151200.0,59.0087,59.2583,58.967,59.1668,151200.0
2012-11-01 10:00:00,71.1,71.48,71.1,71.41,162700.0,59.1668,59.483,59.1668,59.4247,162700.0
2012-11-01 10:10:00,71.37,71.42,71.07,71.28,163200.0,59.3915,59.4331,59.1418,59.3166,163200.0
2012-11-01 10:20:00,71.27,71.5,71.22,71.31,102500.0,59.3082,59.4996,59.2666,59.3415,102500.0
2012-11-01 10:30:00,71.32,71.44,71.19,71.43,96200.0,59.3498,59.4497,59.2417,59.4414,96200.0
2012-11-01 10:40:00,71.43,71.56,71.35,71.51,102000.0,59.4414,59.5496,59.3748,59.508,102000.0
2012-11-01 10:50:00,71.5,71.5,71.28,71.28,95300.0,59.4996,59.4996,59.3166,59.3166,95300.0
2012-11-01 11:00:00,71.28,71.31,71.15,71.16,58400.0,59.3166,59.3415,59.2084,59.2167,58400.0
2012-11-01 11:10:00,71.17,71.18,71.0,71.06,109300.0,59.225,59.2333,59.0836,59.1335,109300.0
2012-11-01 11:20:00,71.04,71.21,71.02,71.06,56700.0,59.1168,59.2583,59.1002,59.1335,56700.0
2012-11-01 11:30:00,71.06,71.15,71.03,71.05,40900.0,59.1335,59.2084,59.1085,59.1252,40900.0
2012-11-01 11:40:00,71.06,71.22,71.05,71.16,54400.0,59.1335,59.2666,59.1252,59.2167,54400.0
2012-11-01 11:50:00,71.17,71.17,71.0,71.08,44900.0,59.225,59.225,59.0836,59.1501,44900.0
2012-11-01 12:00:00,71.08,71.13,71.02,71.05,39600.0,59.1501,59.1917,59.1002,59.1252,39600.0
2012-11-01 12:10:00,71.05,71.12,71.01,71.08,45100.0,59.1252,59.1834,59.0919,59.1501,45100.0
2012-11-01 12:20:00,71.09,71.18,71.05,71.15,45900.0,59.1584,59.2333,59.1252,59.2084,45900.0
2012-11-01 12:30:00,71.15,71.17,70.98,71.0,36400.0,59.2084,59.225,59.0669,59.0836,36400.0
2012-11-01 12:40:00,71.01,71.01,70.88,70.95,39500.0,59.0919,59.0919,58.9837,59.0419,39500.0
2012-11-01 12:50:00,70.96,70.99,70.78,70.78,57700.0,59.0503,59.0752,58.9005,58.9005,57700.0
2012-11-01 13:00:00,70.8,70.81,70.64,70.7,90300.0,58.9171,58.9254,58.784,58.8339,90300.0
2012-11-01 13:10:00,70.72,70.74,70.67,70.69,52600.0,58.8505,58.8672,58.8089,58.8256,52600.0
2012-11-01 13:20:00,70.69,70.7,70.52,70.65,68100.0,58.8256,58.8339,58.6841,58.7923,68100.0
2012-11-01 13:30:00,70.65,70.74,70.57,70.65,112400.0,58.7923,58.8672,58.7257,58.7923,112400.0
2012-11-01 13:40:00,70.65,70.66,70.49,70.53,62200.0,58.7923,58.8006,58.6591,58.6924,62200.0
2012-11-01 13:50:00,70.53,70.63,70.51,70.58,43500.0,58.6924,58.7757,58.6758,58.734,43500.0
2012-11-01 14:00:00,70.57,70.63,70.48,70.58,58300.0,58.7257,58.7757,58.6508,58.734,58300.0
2012-11-01 14:10:00,70.57,70.64,70.55,70.59,41900.0,58.7257,58.784,58.7091,58.7424,41900.0
2012-11-01 14:20:00,70.59,70.74,70.58,70.7,73800.0,58.7424,58.8672,58.734,58.8339,73800.0
2012-11-01 14:30:00,70.7,70.8,70.67,70.8,91600.0,58.8339,58.9171,58.8089,58.9171,91600.0
2012-11-01 14:40:00,70.8,70.84,70.72,70.84,73700.0,58.9171,58.9504,58.8505,58.9504,73700.0
2012-11-01 14:50:00,70.84,70.93,70.81,70.9,71400.0,58.9504,59.0253,58.9254,59.0003,71400.0
2012-11-01 15:00:00,70.9,70.97,70.89,70.95,72800.0,59.0003,59.0586,58.992,59.0419,72800.0
2012-11-01 15:10:00,70.95,70.95,70.88,70.92,80100.0,59.0419,59.0419,58.9837,59.017,80100.0
2012-11-01 15:20:00,70.91,70.92,70.78,70.79,64000.0,59.0087,59.017,58.9005,58.9088,64000.0
2012-11-01 15:30:00,70.78,70.78,70.65,70.75,89000.0,58.9005,58.9005,58.7923,58.8755,89000.0
2012-11-01 15:40:00,70.75,70.81,70.65,70.81,136400.0,58.8755,58.9254,58.7923,58.9254,136400.0
2012-11-01 15:50:00,70.8,70.82,70.72,70.79,270600.0,58.9171,58.9338,58.8505,58.9088,270600.0
2012-11-02 09:30:00,71.0,71.36,70.83,70.86,153900.0,59.0836,59.3831,58.9421,58.967,153900.0
2012-11-02 09:40:00,70.88,70.95,70.73,70.75,80900.0,58.9837,59.0419,58.8589,58.8755,80900.0
2012-11-02 09:50:00,70.75,70.79,70.66,70.71,50100.0,58.8755,58.9088,58.8006,58.8422,50100.0
2012-11-02 10:00:00,70.7,70.79,70.6,70.71,80000.0,58.8339,58.9088,58.7507,58.8422,80000.0
2012-11-02 10:10:00,70.71,70.72,70.37,70.39,93400.0,58.8422,58.8505,58.5593,58.5759,93400.0
2012-11-02 10:20:00,70.4,70.43,70.25,70.31,82300.0,58.5843,58.6092,58.4594,58.5094,82300.0
2012-11-02 10:30:00,70.31,70.37,70.24,70.25,120900.0,58.5094,58.5593,58.4511,58.4594,120900.0
2012-11-02 10:40:00,70.25,70.34,70.1,70.3,112100.0,58.4594,58.5343,58.3346,58.501,112100.0
2012-11-02 10:50:00,70.29,70.3,70.16,70.25,70100.0,58.4927,58.501,58.3845,58.4594,70100.0
2012-11-02 11:00:00,70.24,70.43,70.2,70.41,126000.0,58.4511,58.6092,58.4178,58.5926,126000.0
2012-11-02 11:10:00,70.4,70.46,70.35,70.46,74700.0,58.5843,58.6342,58.5426,58.6342,74700.0
2012-11-02 11:20:00,70.45,70.57,70.44,70.54,94000.0,58.6259,58.7257,58.6175,58.7008,94000.0
2012-11-02 11:30:00,70.55,70.64,70.46,70.64,71600.0,58.7091,58.784,58.6342,58.784,71600.0
2012-11-02 11:40:00,70.63,70.64,70.49,70.49,71200.0,58.7757,58.784,58.6591,58.6591,71200.0
2012-11-02 11:50:00,70.48,70.53,70.44,70.47,32100.0,58.6508,58.6924,58.6175,58.6425,32100.0
2012-11-02 12:00:00,70.47,70.52,70.44,70.49,39600.0,58.6425,58.6841,58.6175,58.6591,39600.0
2012-11-02 12:10:00,70.5,70.57,70.46,70.5,47400.0,58.6675,58.7257,58.6342,58.6675,47400.0
2012-11-02 12:20:00,70.5,70.63,70.5,70.57,42500.0,58.6675,58.7757,58.6675,58.7257,42500.0
2012-11-02 12:30:00,70.58,70.62,70.51,70.52,126400.0,58.734,58.7673,58.6758,58.6841,126400.0
2012-11-02 12:40:00,70.52,70.59,70.5,70.54,44700.0,58.6841,58.7424,58.6675,58.7008,44700.0
2012-11-02 12:50:00,70.55,70.57,70.47,70.52,61600.0,58.7091,58.7257,58.6425,58.6841,61600.0
2012-11-02 13:00:00,70.52,70.53,70.44,70.46,49200.0,58.6841,58.6924,58.6175,58.6342,49200.0
2012-11-02 13:10:00,70.46,70.48,70.38,70.39,44700.0,58.6342,58.6508,58.5676,58.5759,44700.0
2012-11-02 13:20:00,70.39,70.4,70.26,70.27,75900.0,58.5759,58.5843,58.4678,58.4761,75900.0
2012-11-02 13:30:00,70.27,70.31,70.24,70.25,68100.0,58.4761,58.5094,58.4511,58.4594,68100.0
2012-11-02 13:40:00,70.25,70.34,70.23,70.25,94400.0,58.4594,58.5343,58.4428,58.4594,94400.0
2012-11-02 13:50:00,70.24,70.24,70.13,70.14,70700.0,58.4511,58.4511,58.3596,58.3679,70700.0
2012-11-02 14:00:00,70.13,70.2,70.06,70.2,76000.0,58.3596,58.4178,58.3013,58.4178,76000.0
2012-11-02 14:10:00,70.22,70.24,70.16,70.16,52800.0,58.4345,58.4511,58.3845,58.3845,52800.0
2012-11-02 14:20:00,70.17,70.3,70.17,70.28,70400.0,58.3929,58.501,58.3929,58.4844,70400.0
2012-11-02 14:30:00,70.29,70.3,70.06,70.06,85800.0,58.4927,58.501,58.3013,58.3013,85800.0
2012-11-02 14:40:00,70.06,70.19,70.03,70.17,70200.0,58.3013,58.4095,58.2764,58.3929,70200.0
2012-11-02 14:50:00,70.16,70.18,70.12,70.17,69900.0,58.3845,58.4012,58.3512,58.3929,69900.0
2012-11-02 15:00:00,70.18,70.23,70.13,70.14,100300.0,58.4012,58.4428,58.3596,58.3679,100300.0
2012-11-02 15:10:00,70.14,70.17,70.06,70.12,62200.0,58.3679,58.3929,58.3013,58.3512,62200.0
2012-11-02 15:20:00,70.11,70.14,70.05,70.1,91300.0,58.3429,58.3679,58.293,58.3346,91300.0
2012-11-02 15:30:00,70.1,70.11,69.98,70.02,207500.0,58.3346,58.3429,58.2347,58.268,207500.0
2012-11-02 15:40:00,70.01,70.12,69.96,70.04,229600.0,58.2597,58.3512,58.2181,58.2847,229600.0
2012-11-02 15:50:00,70.03,70.09,69.99,70.04,448000.0,58.2764,58.3263,58.2431,58.2847,448000.0
2012-11-05 09:30:00,69.87,70.26,69.85,70.03,226500.0,58.1432,58.4678,58.1266,58.2764,226500.0
2012-11-05 09:40:00,70.0,70.14,69.96,70.13,115900.0,58.2514,58.3679,58.2181,58.3596,115900.0
2012-11-05 09:50:00,70.14,70.37,70.12,70.14,67900.0,58.3679,58.5593,58.3512,58.3679,67900.0
2012-11-05 10:00:00,70.15,70.2,70.05,70.19,95900.0,58.3762,58.4178,58.293,58.4095,95900.0
2012-11-05 10:10:00,70.2,70.35,70.2,70.34,87500.0,58.4178,58.5426,58.4178,58.5343,87500.0
2012-11-05 10:20:00,70.35,70.47,70.27,70.29,81500.0,58.5426,58.6425,58.4761,58.4927,81500.0
2012-11-05 10:30:00,70.3,70.53,70.29,70.51,72800.0,58.501,58.6924,58.4927,58.6758,72800.0
2012-11-05 10:40:00,70.49,70.54,70.38,70.47,63100.0,58.6591,58.7008,58.5676,58.6425,63100.0
2012-11-05 10:50:00,70.46,70.53,70.37,70.47,90700.0,58.6342,58.6924,58.5593,58.6425,90700.0
2012-11-05 11:00:00,70.47,70.6,70.47,70.57,73100.0,58.6425,58.7507,58.6425,58.7257,73100.0
2012-11-05 11:10:00,70.59,70.59,70.35,70.4,159900.0,58.7424,58.7424,58.5426,58.5843,159900.0
2012-11-05 11:20:00,70.4,70.4,70.31,70.35,46800.0,58.5843,58.5843,58.5094,58.5426,46800.0
2012-11-05 11:30:00,70.35,70.36,70.15,70.23,81500.0,58.5426,58.551,58.3762,58.4428,81500.0
2012-11-05 11:40:00,70.23,70.29,70.2,70.25,61700.0,58.4428,58.4927,58.4178,58.4594,61700.0
2012-11-05 11:50:00,70.25,70.31,70.23,70.24,41200.0,58.4594,58.5094,58.4428,58.4511,41200.0
2012-11-05 12:00:00,70.26,70.3,70.19,70.3,73700.0,58.4678,58.501,58.4095,58.501,73700.0
2012-11-05 12:10:00,70.29,70.4,70.28,70.37,89500.0,58.4927,58.5843,58.4844,58.5593,89500.0
2012-11-05 12:20:00,70.37,70.41,70.34,70.37,69000.0,58.5593,58.5926,58.5343,58.5593,69000.0
2012-11-05 12:30:00,70.35,70.37,70.22,70.24,83600.0,58.5426,58.5593,58.4345,58.4511,83600.0
2012-11-05 12:40:00,70.25,70.32,70.24,70.31,42300.0,58.4594,58.5177,58.4511,58.5094,42300.0
2012-11-05 12:50:00,70.31,70.32,70.21,70.3,85900.0,58.5094,58.5177,58.4261,58.501,85900.0
2012-11-05 13:00:00,70.28,70.33,70.27,70.32,60300.0,58.4844,58.526,58.4761,58.5177,60300.0
2012-11-05 13:10:00,70.31,70.34,70.26,70.34,79500.0,58.5094,58.5343,58.4678,58.5343,79500.0
2012-11-05 13:20:00,70.32,70.35,70.27,70.31,53500.0,58.5177,58.5426,58.4761,58.5094,53500.0
2012-11-05 13:30:00,70.3,70.35,70.3,70.33,46600.0,58.501,58.5426,58.501,58.526,46600.0
2012-11-05 13:40:00,70.33,70.34,70.24,70.28,70100.0,58.526,58.5343,58.4511,58.4844,70100.0
2012-11-05 13:50:00,70.28,70.34,70.28,70.34,39200.0,58.4844,58.5343,58.4844,58.5343,39200.0
2012-11-05 14:00:00,70.34,70.39,70.32,70.34,84300.0,58.5343,58.5759,58.5177,58.5343,84300.0
2012-11-05 14:10:00,70.34,70.34,70.29,70.3,50900.0,58.5343,58.5343,58.4927,58.501,50900.0
2012-11-05 14:20:00,70.29,70.3,70.21,70.22,155100.0,58.4927,58.501,58.4261,58.4345,155100.0
2012-11-05 14:30:00,70.22,70.25,70.16,70.17,76700.0,58.4345,58.4594,58.3845,58.3929,76700.0
2012-11-05 14:40:00,70.17,70.22,70.16,70.21,56900.0,58.3929,58.4345,58.3845,58.4261,56900.0
2012-11-05 14:50:00,70.2,70.22,70.18,70.18,78100.0,58.4178,58.4345,58.4012,58.4012,78100.0
2012-11-05 15:00:00,70.19,70.26,70.18,70.2,73700.0,58.4095,58.4678,58.4012,58.4178,73700.0
2012-11-05 15:10:00,70.2,70.21,70.11,70.12,84300.0,58.4178,58.4261,58.3429,58.3512,84300.0
2012-11-05 15:20:00,70.12,70.19,70.12,70.19,58600.0,58.3512,58.4095,58.3512,58.4095,58600.0
2012-11-05 15:30:00,70.19,70.26,70.13,70.25,116500.0,58.4095,58.4678,58.3596,58.4594,116500.0
2012-11-05 15:40:00,70.25,70.54,70.25,70.47,231300.0,58.4594,58.7008,58.4594,58.6425,231300.0
2012-11-05 15:50:00,70.47,70.51,70.36,70.4,319600.0,58.6425,58.6758,58.551,58.5843,319600.0
2012-11-06 09:30:00,70.47,71.27,70.47,71.26,164200.0,58.6425,59.3082,58.6425,59.2999,164200.0
2012-11-06 09:40:00,71.2,71.25,70.99,71.13,158900.0,59.25,59.2916,59.0752,59.1917,158900.0
2012-11-06 09:50:00,71.13,71.35,71.08,71.29,137000.0,59.1917,59.3748,59.1501,59.3249,137000.0
2012-11-06 10:00:00,71.3,71.34,71.12,71.25,95200.0,59.3332,59.3665,59.1834,59.2916,95200.0
2012-11-06 10:10:00,71.25,71.3,71.13,71.16,115100.0,59.2916,59.3332,59.1917,59.2167,115100.0
2012-11-06 10:20:00,71.16,71.44,71.15,71.44,136800.0,59.2167,59.4497,59.2084,59.4497,136800.0
2012-11-06 10:30:00,71.43,71.5,71.39,71.41,154300.0,59.4414,59.4996,59.4081,59.4247,154300.0
2012-11-06 10:40:00,71.42,71.56,71.41,71.51,140900.0,59.4331,59.5496,59.4247,59.508,140900.0
2012-11-06 10:50:00,71.51,71.55,71.47,71.48,87300.0,59.508,59.5412,59.4747,59.483,87300.0
2012-11-06 11:00:00,71.49,71.55,71.47,71.55,84300.0,59.4913,59.5412,59.4747,59.5412,84300.0
2012-11-06 11:10:00,71.54,71.55,71.44,71.49,84600.0,59.5329,59.5412,59.4497,59.4913,84600.0
2012-11-06 11:20:00,71.47,71.48,71.37,71.43,116800.0,59.4747,59.483,59.3915,59.4414,116800.0
2012-11-06 11:30:00,71.42,71.77,71.41,71.71,176900.0,59.4331,59.7243,59.4247,59.6744,176900.0
2012-11-06 11:40:00,71.72,72.0,71.72,71.8,141800.0,59.6827,59.9157,59.6827,59.7493,141800.0
2012-11-06 11:50:00,71.79,71.93,71.79,71.89,101700.0,59.741,59.8575,59.741,59.8242,101700.0
2012-11-06 12:00:00,71.89,72.0,71.86,71.87,120300.0,59.8242,59.9157,59.7992,59.8075,120300.0
2012-11-06 12:10:00,71.87,72.03,71.87,71.96,89100.0,59.8075,59.9407,59.8075,59.8824,89100.0
2012-11-06 12:20:00,71.96,72.0,71.91,71.98,59100.0,59.8824,59.9157,59.8408,59.8991,59100.0
2012-11-06 12:30:00,71.97,71.98,71.88,71.89,42200.0,59.8907,59.8991,59.8159,59.8242,42200.0
2012-11-06 12:40:00,71.89,71.93,71.84,71.86,100600.0,59.8242,59.8575,59.7826,59.7992,100600.0
2012-11-06 12:50:00,71.87,71.95,71.87,71.92,49200.0,59.8075,59.8741,59.8075,59.8491,49200.0
2012-11-06 13:00:00,71.92,72.0,71.88,71.98,92100.0,59.8491,59.9157,59.8159,59.8991,92100.0
2012-11-06 13:10:00,71.98,72.05,71.92,71.95,59700.0,59.8991,59.9573,59.8491,59.8741,59700.0
2012-11-06 13:20:00,71.96,72.05,71.92,72.03,62200.0,59.8824,59.9573,59.8491,59.9407,62200.0
2012-11-06 13:30:00,72.04,72.14,72.0,72.14,71600.0,59.949,60.0322,59.9157,60.0322,71600.0
2012-11-06 13:40:00,72.14,72.4,72.14,72.4,178100.0,60.0322,60.2486,60.0322,60.2486,178100.0
2012-11-06 13:50:00,72.41,72.44,72.25,72.26,129500.0,60.2569,60.2819,60.1238,60.1321,129500.0
2012-11-06 14:00:00,72.25,72.29,72.22,72.23,71400.0,60.1238,60.157,60.0988,60.1071,71400.0
2012-11-06 14:10:00,72.23,72.28,72.21,72.22,108500.0,60.1071,60.1487,60.0905,60.0988,108500.0
2012-11-06 14:20:00,72.23,72.3,72.21,72.3,89300.0,60.1071,60.1654,60.0905,60.1654,89300.0
2012-11-06 14:30:00,72.3,72.38,72.26,72.27,67900.0,60.1654,60.2319,60.1321,60.1404,67900.0
2012-11-06 14:40:00,72.28,72.3,72.15,72.19,54200.0,60.1487,60.1654,60.0405,60.0738,54200.0
2012-11-06 14:50:00,72.19,72.25,72.1,72.14,62000.0,60.0738,60.1238,59.9989,60.0322,62000.0
2012-11-06 15:00:00,72.14,72.15,72.03,72.03,83700.0,60.0322,60.0405,59.9407,59.9407,83700.0
2012-11-06 15:10:00,72.04,72.16,72.01,72.16,115400.0,59.949,60.0489,59.924,60.0489,115400.0
2012-11-06 15:20:00,72.16,72.23,72.07,72.09,145300.0,60.0489,60.1071,59.974,59.9906,145300.0
2012-11-06 15:30:00,72.09,72.13,72.05,72.1,112900.0,59.9906,60.0239,59.9573,59.9989,112900.0
2012-11-06 15:40:00,72.1,72.18,72.08,72.18,193400.0,59.9989,60.0655,59.9823,60.0655,193400.0
2012-11-06 15:50:00,72.18,72.19,71.99,72.03,468400.0,60.0655,60.0738,59.9074,59.9407,468400.0
2012-11-07 09:30:00,70.75,70.77,69.87,70.21,441900.0,59.245,59.2618,58.5081,58.7928,441900.0
2012-11-07 09:40:00,70.19,70.64,70.06,70.52,251700.0,58.7761,59.1529,58.6672,59.0524,251700.0
2012-11-07 09:50:00,70.51,70.51,70.2,70.29,131700.0,59.044,59.044,58.7844,58.8598,131700.0
2012-11-07 10:00:00,70.29,70.29,70.03,70.19,236000.0,58.8598,58.8598,58.6421,58.7761,236000.0
2012-11-07 10:10:00,70.17,70.19,70.0,70.08,127100.0,58.7593,58.7761,58.617,58.684,127100.0
2012-11-07 10:20:00,70.03,70.2,69.94,70.15,343500.0,58.6421,58.7844,58.5667,58.7426,343500.0
2012-11-07 10:30:00,70.16,70.21,69.91,70.07,152800.0,58.7509,58.7928,58.5416,58.6756,152800.0
2012-11-07 10:40:00,70.07,70.07,69.91,69.92,118100.0,58.6756,58.6756,58.5416,58.55,118100.0
2012-11-07 10:50:00,69.9,69.96,69.62,69.63,197000.0,58.5332,58.5835,58.2988,58.3071,197000.0
2012-11-07 11:00:00,69.62,69.88,69.62,69.77,148100.0,58.2988,58.5165,58.2988,58.4244,148100.0
2012-11-07 11:10:00,69.75,69.76,69.54,69.54,152700.0,58.4076,58.416,58.2318,58.2318,152700.0
2012-11-07 11:20:00,69.55,69.65,69.46,69.49,124100.0,58.2401,58.3239,58.1648,58.1899,124100.0
2012-11-07 11:30:00,69.49,69.51,69.3,69.51,128200.0,58.1899,58.2066,58.0308,58.2066,128200.0
2012-11-07 11:40:00,69.51,69.54,69.4,69.52,70800.0,58.2066,58.2318,58.1145,58.215,70800.0
2012-11-07 11:50:00,69.52,69.54,69.41,69.5,110000.0,58.215,58.2318,58.1229,58.1983,110000.0
2012-11-07 12:00:00,69.51,69.59,69.42,69.54,119600.0,58.2066,58.2736,58.1313,58.2318,119600.0
2012-11-07 12:10:00,69.54,69.55,69.45,69.52,78800.0,58.2318,58.2401,58.1564,58.215,78800.0
2012-11-07 12:20:00,69.53,69.64,69.49,69.54,120900.0,58.2234,58.3155,58.1899,58.2318,120900.0
2012-11-07 12:30:00,69.54,69.73,69.54,69.73,73800.0,58.2318,58.3909,58.2318,58.3909,73800.0
2012-11-07 12:40:00,69.73,69.87,69.72,69.85,106100.0,58.3909,58.5081,58.3825,58.4914,106100.0
2012-11-07 12:50:00,69.86,69.96,69.83,69.94,170000.0,58.4997,58.5835,58.4746,58.5667,170000.0
2012-11-07 13:00:00,69.95,70.15,69.93,70.06,293300.0,58.5751,58.7426,58.5583,58.6672,293300.0
2012-11-07 13:10:00,70.07,70.09,69.9,69.92,165800.0,58.6756,58.6923,58.5332,58.55,165800.0
2012-11-07 13:20:00,69.93,70.08,69.91,70.05,110000.0,58.5583,58.684,58.5416,58.6588,110000.0
2012-11-07 13:30:00,70.05,70.3,70.05,70.23,138900.0,58.6588,58.8682,58.6588,58.8096,138900.0
2012-11-07 13:40:00,70.21,70.25,70.07,70.08,82200.0,58.7928,58.8263,58.6756,58.684,82200.0
2012-11-07 13:50:00,70.08,70.19,70.07,70.13,79200.0,58.684,58.7761,58.6756,58.7258,79200.0
2012-11-07 14:00:00,70.13,70.3,70.08,70.27,94300.0,58.7258,58.8682,58.684,58.8431,94300.0
2012-11-07 14:10:00,70.27,70.29,70.17,70.2,80700.0,58.8431,58.8598,58.7593,58.7844,80700.0
2012-11-07 14:20:00,70.2,70.3,70.19,70.25,58400.0,58.7844,58.8682,58.7761,58.8263,58400.0
2012-11-07 14:30:00,70.26,70.27,70.09,70.12,126500.0,58.8347,58.8431,58.6923,58.7175,126500.0
2012-11-07 14:40:00,70.11,70.19,70.1,70.15,61600.0,58.7091,58.7761,58.7007,58.7426,61600.0
2012-11-07 14:50:00,70.17,70.36,70.11,70.35,91200.0,58.7593,58.9184,58.7091,58.9101,91200.0
2012-11-07 15:00:00,70.34,70.34,70.14,70.19,143500.0,58.9017,58.9017,58.7342,58.7761,143500.0
2012-11-07 15:10:00,70.19,70.26,70.15,70.2,127000.0,58.7761,58.8347,58.7426,58.7844,127000.0
2012-11-07 15:20:00,70.22,70.45,70.2,70.43,168600.0,58.8012,58.9938,58.7844,58.977,168600.0
2012-11-07 15:30:00,70.43,70.45,70.29,70.29,186800.0,58.977,58.9938,58.8598,58.8598,186800.0
2012-11-07 15:40:00,70.29,70.38,70.17,70.18,332900.0,58.8598,58.9352,58.7593,58.7677,332900.0
2012-11-07 15:50:00,70.19,70.29,70.1,70.11,456400.0,58.7761,58.8598,58.7007,58.7091,456400.0
2012-11-08 09:30:00,70.13,70.65,70.09,70.65,317300.0,58.7258,59.1613,58.6923,59.1613,317300.0
2012-11-08 09:40:00,70.65,71.04,70.54,70.86,195600.0,59.1613,59.4878,59.0692,59.3371,195600.0
2012-11-08 09:50:00,70.82,70.98,70.51,70.88,148500.0,59.3036,59.4376,59.044,59.3539,148500.0
2012-11-08 10:00:00,70.9,71.03,70.8,71.0,265600.0,59.3706,59.4795,59.2869,59.4544,265600.0
2012-11-08 10:10:00,71.0,71.11,70.95,71.03,207100.0,59.4544,59.5465,59.4125,59.4795,207100.0
2012-11-08 10:20:00,71.02,71.05,70.86,70.93,158500.0,59.4711,59.4962,59.3371,59.3957,158500.0
2012-11-08 10:30:00,70.91,71.1,70.88,71.07,125800.0,59.379,59.5381,59.3539,59.513,125800.0
2012-11-08 10:40:00,71.06,71.13,70.98,71.01,233100.0,59.5046,59.5632,59.4376,59.4627,233100.0
2012-11-08 10:50:00,71.0,71.1,70.99,71.09,205000.0,59.4544,59.5381,59.446,59.5297,205000.0
2012-11-08 11:00:00,71.09,71.14,70.91,70.95,148000.0,59.5297,59.5716,59.379,59.4125,148000.0
2012-11-08 11:10:00,70.94,70.96,70.71,70.75,114700.0,59.4041,59.4209,59.2115,59.245,114700.0
2012-11-08 11:20:00,70.75,71.01,70.74,71.01,161500.0,59.245,59.4627,59.2366,59.4627,161500.0
2012-11-08 11:30:00,71.0,71.05,70.96,71.02,222000.0,59.4544,59.4962,59.4209,59.4711,222000.0
2012-11-08 11:40:00,71.02,71.04,70.87,70.87,67900.0,59.4711,59.4878,59.3455,59.3455,67900.0
2012-11-08 11:50:00,70.86,71.05,70.8,71.03,91400.0,59.3371,59.4962,59.2869,59.4795,91400.0
2012-11-08 12:00:00,71.02,71.02,70.83,70.86,76400.0,59.4711,59.4711,59.312,59.3371,76400.0
2012-11-08 12:10:00,70.84,70.88,70.77,70.84,107000.0,59.3204,59.3539,59.2618,59.3204,107000.0
2012-11-08 12:20:00,70.83,70.98,70.79,70.84,121800.0,59.312,59.4376,59.2785,59.3204,121800.0
2012-11-08 12:30:00,70.84,70.96,70.78,70.96,84900.0,59.3204,59.4209,59.2701,59.4209,84900.0
2012-11-08 12:40:00,70.95,70.99,70.84,70.91,86000.0,59.4125,59.446,59.3204,59.379,86000.0
2012-11-08 12:50:00,70.9,70.94,70.85,70.91,54900.0,59.3706,59.4041,59.3287,59.379,54900.0
2012-11-08 13:00:00,70.89,70.93,70.83,70.89,82600.0,59.3622,59.3957,59.312,59.3622,82600.0
2012-11-08 13:10:00,70.89,70.9,70.8,70.81,88900.0,59.3622,59.3706,59.2869,59.2952,88900.0
2012-11-08 13:20:00,70.82,70.86,70.63,70.71,167400.0,59.3036,59.3371,59.1445,59.2115,167400.0
2012-11-08 13:30:00,70.71,70.78,70.69,70.7,82600.0,59.2115,59.2701,59.1948,59.2031,82600.0
2012-11-08 13:40:00,70.7,70.83,70.69,70.83,110200.0,59.2031,59.312,59.1948,59.312,110200.0
2012-11-08 13:50:00,70.81,71.0,70.8,70.98,131100.0,59.2952,59.4544,59.2869,59.4376,131100.0
2012-11-08 14:00:00,70.98,71.12,70.91,70.92,124200.0,59.4376,59.5548,59.379,59.3874,124200.0
2012-11-08 14:10:00,70.92,71.08,70.9,71.07,108800.0,59.3874,59.5213,59.3706,59.513,108800.0
2012-11-08 14:20:00,71.06,71.12,71.04,71.06,115700.0,59.5046,59.5548,59.4878,59.5046,115700.0
2012-11-08 14:30:00,71.06,71.07,70.94,70.95,112100.0,59.5046,59.513,59.4041,59.4125,112100.0
2012-11-08 14:40:00,70.95,71.1,70.94,71.09,86100.0,59.4125,59.5381,59.4041,59.5297,86100.0
2012-11-08 14:50:00,71.1,71.21,71.08,71.21,178300.0,59.5381,59.6302,59.5213,59.6302,178300.0
2012-11-08 15:00:00,71.2,71.21,71.14,71.15,185300.0,59.6218,59.6302,59.5716,59.58,185300.0
2012-11-08 15:10:00,71.16,71.23,71.09,71.22,182300.0,59.5883,59.6469,59.5297,59.6386,182300.0
2012-11-08 15:20:00,71.22,71.32,71.16,71.28,265000.0,59.6386,59.7223,59.5883,59.6888,265000.0
2012-11-08 15:30:00,71.29,71.31,71.19,71.23,290300.0,59.6972,59.7139,59.6135,59.6469,290300.0
2012-11-08 15:40:00,71.24,71.3,71.14,71.16,319300.0,59.6553,59.7056,59.5716,59.5883,319300.0
2012-11-08 15:50:00,71.16,71.32,70.97,70.98,709000.0,59.5883,59.7223,59.4292,59.4376,709000.0
2012-11-09 09:30:00,70.76,71.45,70.6,71.2,278100.0,59.2534,59.8312,59.1194,59.6218,278100.0
2012-11-09 09:40:00,71.22,71.37,71.14,71.27,387000.0,59.6386,59.7642,59.5716,59.6804,387000.0
2012-11-09 09:50:00,71.26,71.52,71.13,71.31,237800.0,59.6721,59.8898,59.5632,59.7139,237800.0
2012-11-09 10:00:00,71.28,71.88,71.25,71.87,308200.0,59.6888,60.1913,59.6637,60.1829,308200.0
2012-11-09 10:10:00,71.86,72.5,71.8,72.1,455500.0,60.1745,60.7104,60.1243,60.3755,455500.0
2012-11-09 10:20:00,72.1,72.15,71.9,72.0,207300.0,60.3755,60.4173,60.208,60.2917,207300.0
2012-11-09 10:30:00,72.0,72.08,71.81,71.85,101800.0,60.2917,60.3587,60.1326,60.1661,101800.0
2012-11-09 10:40:00,71.84,72.25,71.84,72.21,215500.0,60.1578,60.5011,60.1578,60.4676,215500.0
2012-11-09 10:50:00,72.2,72.45,72.17,72.34,202700.0,60.4592,60.6686,60.4341,60.5764,202700.0
2012-11-09 11:00:00,72.35,72.49,72.3,72.41,128800.0,60.5848,60.7021,60.543,60.6351,128800.0
2012-11-09 11:10:00,72.41,72.49,72.23,72.26,245900.0,60.6351,60.7021,60.4843,60.5095,245900.0
2012-11-09 11:20:00,72.28,72.34,72.11,72.26,160500.0,60.5262,60.5764,60.3838,60.5095,160500.0
2012-11-09 11:30:00,72.25,72.38,72.18,72.29,120500.0,60.5011,60.6099,60.4425,60.5346,120500.0
2012-11-09 11:40:00,72.27,72.38,72.23,72.38,156500.0,60.5178,60.6099,60.4843,60.6099,156500.0
2012-11-09 11:50:00,72.38,72.75,72.37,72.75,264400.0,60.6099,60.9198,60.6016,60.9198,264400.0
2012-11-09 12:00:00,72.73,72.84,72.57,72.61,144800.0,60.903,60.9951,60.769,60.8025,144800.0
2012-11-09 12:10:00,72.61,72.64,72.45,72.57,173700.0,60.8025,60.8277,60.6686,60.769,173700.0
2012-11-09 12:20:00,72.56,72.99,72.52,72.99,229200.0,60.7607,61.1207,60.7272,61.1207,229200.0
2012-11-09 12:30:00,72.98,73.0,72.81,72.93,219600.0,61.1124,61.1291,60.97,61.0705,219600.0
2012-11-09 12:40:00,72.94,73.0,72.85,72.98,177800.0,61.0789,61.1291,61.0035,61.1124,177800.0
2012-11-09 12:50:00,72.99,73.29,72.95,73.13,246200.0,61.1207,61.372,61.0873,61.238,246200.0
2012-11-09 13:00:00,73.12,73.23,73.0,73.23,235300.0,61.2296,61.3217,61.1291,61.3217,235300.0
2012-11-09 13:10:00,73.2,73.27,73.0,73.01,270800.0,61.2966,61.3552,61.1291,61.1375,270800.0
2012-11-09 13:20:00,73.0,73.08,72.88,72.93,338800.0,61.1291,61.1961,61.0286,61.0705,338800.0
2012-11-09 13:30:00,72.93,73.0,72.73,72.87,249600.0,61.0705,61.1291,60.903,61.0203,249600.0
2012-11-09 13:40:00,72.88,73.04,72.86,73.0,319200.0,61.0286,61.1626,61.0119,61.1291,319200.0
2012-11-09 13:50:00,72.98,73.2,72.97,73.05,234600.0,61.1124,61.2966,61.104,61.171,234600.0
2012-11-09 14:00:00,73.05,73.05,72.97,73.0,169000.0,61.171,61.171,61.104,61.1291,169000.0
2012-11-09 14:10:00,73.01,73.08,72.96,73.01,160700.0,61.1375,61.1961,61.0956,61.1375,160700.0
2012-11-09 14:20:00,73.0,73.14,73.0,73.14,127800.0,61.1291,61.2464,61.1291,61.2464,127800.0
2012-11-09 14:30:00,73.14,73.25,73.09,73.16,153200.0,61.2464,61.3385,61.2045,61.2631,153200.0
2012-11-09 14:40:00,73.16,73.2,73.09,73.1,117400.0,61.2631,61.2966,61.2045,61.2129,117400.0
2012-11-09 14:50:00,73.11,73.12,73.0,73.0,124800.0,61.2212,61.2296,61.1291,61.1291,124800.0
2012-11-09 15:00:00,73.02,73.05,72.97,73.03,216800.0,61.1459,61.171,61.104,61.1542,216800.0
2012-11-09 15:10:00,73.03,73.14,72.99,73.01,196000.0,61.1542,61.2464,61.1207,61.1375,196000.0
2012-11-09 15:20:00,73.02,73.2,73.01,73.18,203000.0,61.1459,61.2966,61.1375,61.2799,203000.0
2012-11-09 15:30:00,73.18,73.19,72.95,73.02,302900.0,61.2799,61.2882,61.0873,61.1459,302900.0
2012-11-09 15:40:00,73.02,73.3,73.0,73.28,431300.0,61.1459,61.3803,61.1291,61.3636,431300.0
2012-11-09 15:50:00,73.27,73.29,73.06,73.26,893200.0,61.3552,61.372,61.1794,61.3468,893200.0
2012-11-12 09:30:00,73.41,73.94,73.28,73.67,452800.0,61.4724,61.9163,61.3636,61.6902,452800.0
2012-11-12 09:40:00,73.68,73.87,73.58,73.79,368200.0,61.6985,61.8576,61.6148,61.7907,368200.0
2012-11-12 09:50:00,73.78,73.86,73.65,73.78,213600.0,61.7823,61.8493,61.6734,61.7823,213600.0
2012-11-12 10:00:00,73.78,74.0,73.69,73.97,436100.0,61.7823,61.9665,61.7069,61.9414,436100.0
2012-11-12 10:10:00,73.97,73.98,73.81,73.83,170400.0,61.9414,61.9498,61.8074,61.8242,170400.0
2012-11-12 10:20:00,73.84,73.89,73.74,73.84,134800.0,61.8325,61.8744,61.7488,61.8325,134800.0
2012-11-12 10:30:00,73.84,73.92,73.8,73.82,93100.0,61.8325,61.8995,61.799,61.8158,93100.0
2012-11-12 10:40:00,73.81,73.89,73.78,73.87,174800.0,61.8074,61.8744,61.7823,61.8576,174800.0
2012-11-12 10:50:00,73.85,74.1,73.83,73.94,380700.0,61.8409,62.0502,61.8242,61.9163,380700.0
2012-11-12 11:00:00,73.94,74.0,73.85,73.98,181400.0,61.9163,61.9665,61.8409,61.9498,181400.0
2012-11-12 11:10:00,73.97,74.08,73.97,74.02,145100.0,61.9414,62.0335,61.9414,61.9833,145100.0
2012-11-12 11:20:00,74.03,74.16,74.0,74.1,131700.0,61.9916,62.1005,61.9665,62.0502,131700.0
2012-11-12 11:30:00,74.09,74.13,74.03,74.13,183000.0,62.0419,62.0754,61.9916,62.0754,183000.0
2012-11-12 11:40:00,74.13,74.18,74.0,74.02,170000.0,62.0754,62.1172,61.9665,61.9833,170000.0
2012-11-12 11:50:00,74.01,74.03,73.85,73.89,127300.0,61.9749,61.9916,61.8409,61.8744,127300.0
2012-11-12 12:00:00,73.88,73.89,73.75,73.8,133600.0,61.866,61.8744,61.7572,61.799,133600.0
2012-11-12 12:10:00,73.8,73.88,73.78,73.87,88000.0,61.799,61.866,61.7823,61.8576,88000.0
2012-11-12 12:20:00,73.88,74.0,73.84,73.98,174700.0,61.866,61.9665,61.8325,61.9498,174700.0
2012-11-12 12:30:00,73.97,73.98,73.88,73.89,78600.0,61.9414,61.9498,61.866,61.8744,78600.0
2012-11-12 12:40:00,73.9,73.94,73.85,73.89,121400.0,61.8828,61.9163,61.8409,61.8744,121400.0
2012-11-12 12:50:00,73.9,73.93,73.85,73.91,100100.0,61.8828,61.9079,61.8409,61.8911,100100.0
2012-11-12 13:00:00,73.91,73.97,73.87,73.91,144500.0,61.8911,61.9414,61.8576,61.8911,144500.0
2012-11-12 13:10:00,73.92,73.98,73.85,73.86,149900.0,61.8995,61.9498,61.8409,61.8493,149900.0
2012-11-12 13:20:00,73.86,73.91,73.81,73.87,77600.0,61.8493,61.8911,61.8074,61.8576,77600.0
2012-11-12 13:30:00,73.87,73.88,73.76,73.8,111100.0,61.8576,61.866,61.7655,61.799,111100.0
2012-11-12 13:40:00,73.81,73.81,73.6,73.6,74500.0,61.8074,61.8074,61.6316,61.6316,74500.0
2012-11-12 13:50:00,73.59,73.6,73.5,73.59,191500.0,61.6232,61.6316,61.5478,61.6232,191500.0
2012-11-12 14:00:00,73.58,73.68,73.56,73.65,67400.0,61.6148,61.6985,61.5981,61.6734,67400.0
2012-11-12 14:10:00,73.65,73.69,73.62,73.66,75200.0,61.6734,61.7069,61.6483,61.6818,75200.0
2012-11-12 14:20:00,73.67,73.83,73.67,73.79,137100.0,61.6902,61.8242,61.6902,61.7907,137100.0
2012-11-12 14:30:00,73.79,73.79,73.63,73.64,58900.0,61.7907,61.7907,61.6567,61.665,58900.0
2012-11-12 14:40:00,73.65,73.71,73.62,73.69,49300.0,61.6734,61.7237,61.6483,61.7069,49300.0
2012-11-12 14:50:00,73.69,73.7,73.61,73.66,38400.0,61.7069,61.7153,61.6399,61.6818,38400.0
2012-11-12 15:00:00,73.66,73.77,73.64,73.72,86800.0,61.6818,61.7739,61.665,61.732,86800.0
2012-11-12 15:10:00,73.71,73.75,73.65,73.7,106400.0,61.7237,61.7572,61.6734,61.7153,106400.0
2012-11-12 15:20:00,73.69,73.69,73.6,73.67,81300.0,61.7069,61.7069,61.6316,61.6902,81300.0
2012-11-12 15:30:00,73.67,73.7,73.61,73.66,85400.0,61.6902,61.7153,61.6399,61.6818,85400.0
2012-11-12 15:40:00,73.66,73.78,73.65,73.7,218000.0,61.6818,61.7823,61.6734,61.7153,218000.0
2012-11-12 15:50:00,73.71,73.74,73.65,73.69,384700.0,61.7237,61.7488,61.6734,61.7069,384700.0
2012-11-13 09:30:00,73.02,74.22,72.84,73.65,442700.0,61.1459,62.1507,60.9951,61.6734,442700.0
2012-11-13 09:40:00,73.67,74.1,73.64,74.03,284600.0,61.6902,62.0502,61.665,61.9916,284600.0
2012-11-13 09:50:00,74.01,74.25,73.82,74.19,250600.0,61.9749,62.1759,61.8158,62.1256,250600.0
2012-11-13 10:00:00,74.19,74.19,73.6,73.87,253900.0,62.1256,62.1256,61.6316,61.8576,253900.0
2012-11-13 10:10:00,73.89,74.1,73.7,73.72,159000.0,61.8744,62.0502,61.7153,61.732,159000.0
2012-11-13 10:20:00,73.72,73.97,73.72,73.79,93000.0,61.732,61.9414,61.732,61.7907,93000.0
2012-11-13 10:30:00,73.79,73.91,73.71,73.82,100900.0,61.7907,61.8911,61.7237,61.8158,100900.0
2012-11-13 10:40:00,73.84,73.93,73.76,73.92,97700.0,61.8325,61.9079,61.7655,61.8995,97700.0
2012-11-13 10:50:00,73.95,74.09,73.85,74.09,86500.0,61.9246,62.0419,61.8409,62.0419,86500.0
2012-11-13 11:00:00,74.08,74.1,73.95,73.96,89500.0,62.0335,62.0502,61.9246,61.933,89500.0
2012-11-13 11:10:00,73.97,73.98,73.75,73.78,96700.0,61.9414,61.9498,61.7572,61.7823,96700.0
2012-11-13 11:20:00,73.77,73.85,73.58,73.62,98000.0,61.7739,61.8409,61.6148,61.6483,98000.0
2012-11-13 11:30:00,73.64,73.74,73.58,73.64,116700.0,61.665,61.7488,61.6148,61.665,116700.0
2012-11-13 11:40:00,73.64,73.73,73.6,73.61,78000.0,61.665,61.7404,61.6316,61.6399,78000.0
2012-11-13 11:50:00,73.6,73.64,73.52,73.59,102700.0,61.6316,61.665,61.5646,61.6232,102700.0
2012-11-13 12:00:00,73.59,73.67,73.58,73.58,77700.0,61.6232,61.6902,61.6148,61.6148,77700.0
2012-11-13 12:10:00,73.57,73.59,73.48,73.52,163900.0,61.6064,61.6232,61.5311,61.5646,163900.0
2012-11-13 12:20:00,73.54,73.62,73.52,73.59,120800.0,61.5813,61.6483,61.5646,61.6232,120800.0
2012-11-13 12:30:00,73.59,73.69,73.56,73.65,159700.0,61.6232,61.7069,61.5981,61.6734,159700.0
2012-11-13 12:40:00,73.63,73.65,73.58,73.63,90600.0,61.6567,61.6734,61.6148,61.6567,90600.0
2012-11-13 12:50:00,73.63,73.74,73.61,73.73,88800.0,61.6567,61.7488,61.6399,61.7404,88800.0
2012-11-13 13:00:00,73.73,73.76,73.66,73.72,116100.0,61.7404,61.7655,61.6818,61.732,116100.0
2012-11-13 13:10:00,73.72,73.88,73.72,73.81,98600.0,61.732,61.866,61.732,61.8074,98600.0
2012-11-13 13:20:00,73.81,73.84,73.76,73.83,102700.0,61.8074,61.8325,61.7655,61.8242,102700.0
2012-11-13 13:30:00,73.82,73.84,73.63,73.63,95900.0,61.8158,61.8325,61.6567,61.6567,95900.0
2012-11-13 13:40:00,73.63,73.83,73.63,73.83,115000.0,61.6567,61.8242,61.6567,61.8242,115000.0
2012-11-13 13:50:00,73.83,73.84,73.73,73.76,107800.0,61.8242,61.8325,61.7404,61.7655,107800.0
2012-11-13 14:00:00,73.76,73.85,73.66,73.68,136700.0,61.7655,61.8409,61.6818,61.6985,136700.0
2012-11-13 14:10:00,73.68,73.73,73.65,73.68,124900.0,61.6985,61.7404,61.6734,61.6985,124900.0
2012-11-13 14:20:00,73.68,73.72,73.64,73.69,99700.0,61.6985,61.732,61.665,61.7069,99700.0
2012-11-13 14:30:00,73.69,73.69,73.49,73.56,143100.0,61.7069,61.7069,61.5394,61.5981,143100.0
2012-11-13 14:40:00,73.57,73.57,73.42,73.54,190500.0,61.6064,61.6064,61.4808,61.5813,190500.0
2012-11-13 14:50:00,73.53,73.67,73.48,73.64,237700.0,61.5729,61.6902,61.5311,61.665,237700.0
2012-11-13 15:00:00,73.64,73.73,73.64,73.73,162900.0,61.665,61.7404,61.665,61.7404,162900.0
2012-11-13 15:10:00,73.72,73.79,73.69,73.73,180800.0,61.732,61.7907,61.7069,61.7404,180800.0
2012-11-13 15:20:00,73.73,73.76,73.57,73.64,161100.0,61.7404,61.7655,61.6064,61.665,161100.0
2012-11-13 15:30:00,73.65,73.76,73.62,73.67,203800.0,61.6734,61.7655,61.6483,61.6902,203800.0
2012-11-13 15:40:00,73.66,73.67,73.49,73.49,261000.0,61.6818,61.6902,61.5394,61.5394,261000.0
2012-11-13 15:50:00,73.49,73.5,73.28,73.39,492800.0,61.5394,61.5478,61.3636,61.4557,492800.0
2012-11-14 09:30:00,73.34,73.65,73.16,73.16,355900.0,61.4138,61.6734,61.2631,61.2631,355900.0
2012-11-14 09:40:00,73.19,73.29,72.71,72.86,220800.0,61.2882,61.372,60.8863,61.0119,220800.0
2012-11-14 09:50:00,72.84,72.97,72.5,72.54,211900.0,60.9951,61.104,60.7104,60.7439,211900.0
2012-11-14 10:00:00,72.54,72.73,72.45,72.63,235600.0,60.7439,60.903,60.6686,60.8193,235600.0
2012-11-14 10:10:00,72.64,72.74,72.56,72.61,108400.0,60.8277,60.9114,60.7607,60.8025,108400.0
2012-11-14 10:20:00,72.61,72.62,72.18,72.21,215300.0,60.8025,60.8109,60.4425,60.4676,215300.0
2012-11-14 10:30:00,72.2,72.49,72.15,72.44,191600.0,60.4592,60.7021,60.4173,60.6602,191600.0
2012-11-14 10:40:00,72.43,72.54,72.26,72.53,134700.0,60.6518,60.7439,60.5095,60.7356,134700.0
2012-11-14 10:50:00,72.54,72.54,72.05,72.09,160300.0,60.7439,60.7439,60.3336,60.3671,160300.0
2012-11-14 11:00:00,72.09,72.36,72.09,72.26,136900.0,60.3671,60.5932,60.3671,60.5095,136900.0
2012-11-14 11:10:00,72.26,72.33,72.2,72.23,110500.0,60.5095,60.5681,60.4592,60.4843,110500.0
2012-11-14 11:20:00,72.21,72.36,72.14,72.22,126700.0,60.4676,60.5932,60.409,60.476,126700.0
2012-11-14 11:30:00,72.21,72.24,72.0,72.01,106700.0,60.4676,60.4927,60.2917,60.3001,106700.0
2012-11-14 11:40:00,72.02,72.21,72.02,72.12,85800.0,60.3085,60.4676,60.3085,60.3922,85800.0
2012-11-14 11:50:00,72.14,72.21,72.07,72.2,68500.0,60.409,60.4676,60.3504,60.4592,68500.0
2012-11-14 12:00:00,72.21,72.29,72.13,72.26,107200.0,60.4676,60.5346,60.4006,60.5095,107200.0
2012-11-14 12:10:00,72.25,72.28,72.1,72.16,102800.0,60.5011,60.5262,60.3755,60.4257,102800.0
2012-11-14 12:20:00,72.16,72.18,72.06,72.14,47600.0,60.4257,60.4425,60.342,60.409,47600.0
2012-11-14 12:30:00,72.15,72.18,72.04,72.04,54200.0,60.4173,60.4425,60.3252,60.3252,54200.0
2012-11-14 12:40:00,72.04,72.08,72.0,72.03,81100.0,60.3252,60.3587,60.2917,60.3169,81100.0
2012-11-14 12:50:00,72.05,72.05,71.96,71.98,75000.0,60.3336,60.3336,60.2582,60.275,75000.0
2012-11-14 13:00:00,71.98,72.11,71.95,72.03,84400.0,60.275,60.3838,60.2499,60.3169,84400.0
2012-11-14 13:10:00,72.02,72.07,71.97,72.05,50700.0,60.3085,60.3504,60.2666,60.3336,50700.0
2012-11-14 13:20:00,72.05,72.14,72.03,72.04,40700.0,60.3336,60.409,60.3169,60.3252,40700.0
2012-11-14 13:30:00,72.03,72.19,71.98,72.05,44000.0,60.3169,60.4508,60.275,60.3336,44000.0
2012-11-14 13:40:00,72.04,72.1,71.95,72.05,37600.0,60.3252,60.3755,60.2499,60.3336,37600.0
2012-11-14 13:50:00,72.03,72.11,71.98,72.09,46000.0,60.3169,60.3838,60.275,60.3671,46000.0
2012-11-14 14:00:00,72.09,72.16,71.85,71.87,89700.0,60.3671,60.4257,60.1661,60.1829,89700.0
2012-11-14 14:10:00,71.88,71.88,71.55,71.61,149200.0,60.1913,60.1913,59.9149,59.9652,149200.0
2012-11-14 14:20:00,71.6,71.83,71.56,71.74,128200.0,59.9568,60.1494,59.9233,60.074,128200.0
2012-11-14 14:30:00,71.74,71.77,71.66,71.7,103700.0,60.074,60.0991,60.007,60.0405,103700.0
2012-11-14 14:40:00,71.69,71.74,71.59,71.69,98000.0,60.0321,60.074,59.9484,60.0321,98000.0
2012-11-14 14:50:00,71.69,71.79,71.67,71.68,80300.0,60.0321,60.1159,60.0154,60.0238,80300.0
2012-11-14 15:00:00,71.68,71.7,71.48,71.54,158700.0,60.0238,60.0405,59.8563,59.9065,158700.0
2012-11-14 15:10:00,71.54,71.63,71.45,71.5,120600.0,59.9065,59.9819,59.8312,59.873,120600.0
2012-11-14 15:20:00,71.5,71.53,71.31,71.42,163100.0,59.873,59.8982,59.7139,59.8061,163100.0
2012-11-14 15:30:00,71.42,71.45,71.37,71.41,201200.0,59.8061,59.8312,59.7642,59.7977,201200.0
2012-11-14 15:40:00,71.4,71.4,71.17,71.24,293800.0,59.7893,59.7893,59.5967,59.6553,293800.0
2012-11-14 15:50:00,71.25,71.32,71.12,71.3,496000.0,59.6637,59.7223,59.5548,59.7056,496000.0
2012-11-15 09:30:00,71.22,71.97,70.96,71.91,212800.0,59.6386,60.2666,59.4209,60.2164,212800.0
2012-11-15 09:40:00,71.91,71.99,71.24,71.44,202400.0,60.2164,60.2834,59.6553,59.8228,202400.0
2012-11-15 09:50:00,71.44,71.6,71.21,71.3,81700.0,59.8228,59.9568,59.6302,59.7056,81700.0
2012-11-15 10:00:00,71.28,71.75,71.12,71.71,131600.0,59.6888,60.0824,59.5548,60.0489,131600.0
2012-11-15 10:10:00,71.71,71.86,71.62,71.81,98400.0,60.0489,60.1745,59.9735,60.1326,98400.0
2012-11-15 10:20:00,71.82,71.85,71.61,71.67,93500.0,60.141,60.1661,59.9652,60.0154,93500.0
2012-11-15 10:30:00,71.67,71.88,71.59,71.83,124200.0,60.0154,60.1913,59.9484,60.1494,124200.0
2012-11-15 10:40:00,71.83,71.89,71.71,71.78,63500.0,60.1494,60.1996,60.0489,60.1075,63500.0
2012-11-15 10:50:00,71.78,71.87,71.62,71.7,69800.0,60.1075,60.1829,59.9735,60.0405,69800.0
2012-11-15 11:00:00,71.7,71.72,71.52,71.56,80000.0,60.0405,60.0573,59.8898,59.9233,80000.0
2012-11-15 11:10:00,71.53,71.66,71.38,71.4,73900.0,59.8982,60.007,59.7726,59.7893,73900.0
2012-11-15 11:20:00,71.42,71.62,71.37,71.56,112800.0,59.8061,59.9735,59.7642,59.9233,112800.0
2012-11-15 11:30:00,71.56,71.63,71.5,71.56,80600.0,59.9233,59.9819,59.873,59.9233,80600.0
2012-11-15 11:40:00,71.57,71.62,71.3,71.35,125100.0,59.9317,59.9735,59.7056,59.7474,125100.0
2012-11-15 11:50:00,71.35,71.42,71.31,71.36,53300.0,59.7474,59.8061,59.7139,59.7558,53300.0
2012-11-15 12:00:00,71.36,71.42,71.34,71.42,41000.0,59.7558,59.8061,59.7391,59.8061,41000.0
2012-11-15 12:10:00,71.42,71.42,71.2,71.29,57300.0,59.8061,59.8061,59.6218,59.6972,57300.0
2012-11-15 12:20:00,71.29,71.31,71.17,71.24,45700.0,59.6972,59.7139,59.5967,59.6553,45700.0
2012-11-15 12:30:00,71.22,71.4,71.18,71.39,47200.0,59.6386,59.7893,59.6051,59.7809,47200.0
2012-11-15 12:40:00,71.4,71.43,71.25,71.36,66000.0,59.7893,59.8144,59.6637,59.7558,66000.0
2012-11-15 12:50:00,71.34,71.39,71.23,71.36,44300.0,59.7391,59.7809,59.6469,59.7558,44300.0
2012-11-15 13:00:00,71.35,71.42,71.25,71.36,66200.0,59.7474,59.8061,59.6637,59.7558,66200.0
2012-11-15 13:10:00,71.33,71.42,71.29,71.34,40100.0,59.7307,59.8061,59.6972,59.7391,40100.0
2012-11-15 13:20:00,71.34,71.48,71.3,71.41,41200.0,59.7391,59.8563,59.7056,59.7977,41200.0
2012-11-15 13:30:00,71.4,71.44,71.34,71.42,46200.0,59.7893,59.8228,59.7391,59.8061,46200.0
2012-11-15 13:40:00,71.42,71.5,71.41,71.48,66400.0,59.8061,59.873,59.7977,59.8563,66400.0
2012-11-15 13:50:00,71.48,71.65,71.45,71.45,71600.0,59.8563,59.9987,59.8312,59.8312,71600.0
2012-11-15 14:00:00,71.45,71.49,71.22,71.24,101900.0,59.8312,59.8647,59.6386,59.6553,101900.0
2012-11-15 14:10:00,71.27,71.4,71.16,71.27,46900.0,59.6804,59.7893,59.5883,59.6804,46900.0
2012-11-15 14:20:00,71.28,71.33,71.19,71.33,42400.0,59.6888,59.7307,59.6135,59.7307,42400.0
2012-11-15 14:30:00,71.32,71.32,71.1,71.29,69200.0,59.7223,59.7223,59.5381,59.6972,69200.0
2012-11-15 14:40:00,71.3,71.34,71.18,71.18,30300.0,59.7056,59.7391,59.6051,59.6051,30300.0
2012-11-15 14:50:00,71.19,71.31,71.19,71.23,67500.0,59.6135,59.7139,59.6135,59.6469,67500.0
2012-11-15 15:00:00,71.23,71.23,71.03,71.13,64500.0,59.6469,59.6469,59.4795,59.5632,64500.0
2012-11-15 15:10:00,71.13,71.14,71.01,71.06,73400.0,59.5632,59.5716,59.4627,59.5046,73400.0
2012-11-15 15:20:00,71.06,71.08,70.83,70.85,134100.0,59.5046,59.5213,59.312,59.3287,134100.0
2012-11-15 15:30:00,70.86,70.97,70.78,70.97,158800.0,59.3371,59.4292,59.2701,59.4292,158800.0
2012-11-15 15:40:00,70.96,71.14,70.95,71.04,264200.0,59.4209,59.5716,59.4125,59.4878,264200.0
2012-11-15 15:50:00,71.03,71.11,70.96,71.05,344500.0,59.4795,59.5465,59.4209,59.4962,344500.0
2012-11-16 09:30:00,71.19,71.22,70.78,71.09,497500.0,59.6135,59.6386,59.2701,59.5297,497500.0
2012-11-16 09:40:00,71.12,71.14,70.74,70.76,116700.0,59.5548,59.5716,59.2366,59.2534,116700.0
2012-11-16 09:50:00,70.76,70.79,70.55,70.62,93500.0,59.2534,59.2785,59.0775,59.1361,93500.0
2012-11-16 10:00:00,70.61,70.62,70.29,70.55,172800.0,59.1278,59.1361,58.8598,59.0775,172800.0
2012-11-16 10:10:00,70.57,70.59,70.32,70.44,121400.0,59.0943,59.111,58.8849,58.9854,121400.0
2012-11-16 10:20:00,70.43,70.55,70.35,70.42,81100.0,58.977,59.0775,58.9101,58.9687,81100.0
2012-11-16 10:30:00,70.42,70.58,70.36,70.53,146400.0,58.9687,59.1026,58.9184,59.0608,146400.0
2012-11-16 10:40:00,70.53,70.54,70.45,70.52,147300.0,59.0608,59.0692,58.9938,59.0524,147300.0
2012-11-16 10:50:00,70.52,70.59,70.51,70.59,114400.0,59.0524,59.111,59.044,59.111,114400.0
2012-11-16 11:00:00,70.57,70.72,70.54,70.59,97300.0,59.0943,59.2199,59.0692,59.111,97300.0
2012-11-16 11:10:00,70.59,70.61,70.51,70.52,91200.0,59.111,59.1278,59.044,59.0524,91200.0
2012-11-16 11:20:00,70.52,70.6,70.29,70.31,85500.0,59.0524,59.1194,58.8598,58.8766,85500.0
2012-11-16 11:30:00,70.31,70.47,70.3,70.47,51400.0,58.8766,59.0105,58.8682,59.0105,51400.0
2012-11-16 11:40:00,70.47,70.95,70.45,70.8,202800.0,59.0105,59.4125,58.9938,59.2869,202800.0
2012-11-16 11:50:00,70.78,71.03,70.7,71.02,202200.0,59.2701,59.4795,59.2031,59.4711,202200.0
2012-11-16 12:00:00,71.03,71.1,70.76,70.9,115500.0,59.4795,59.5381,59.2534,59.3706,115500.0
2012-11-16 12:10:00,70.9,70.96,70.79,70.89,74700.0,59.3706,59.4209,59.2785,59.3622,74700.0
2012-11-16 12:20:00,70.9,70.92,70.78,70.8,55800.0,59.3706,59.3874,59.2701,59.2869,55800.0
2012-11-16 12:30:00,70.79,70.91,70.77,70.83,66700.0,59.2785,59.379,59.2618,59.312,66700.0
2012-11-16 12:40:00,70.83,70.89,70.77,70.87,52800.0,59.312,59.3622,59.2618,59.3455,52800.0
2012-11-16 12:50:00,70.86,70.86,70.58,70.61,67100.0,59.3371,59.3371,59.1026,59.1278,67100.0
2012-11-16 13:00:00,70.61,70.73,70.58,70.71,60600.0,59.1278,59.2283,59.1026,59.2115,60600.0
2012-11-16 13:10:00,70.71,70.78,70.55,70.55,30200.0,59.2115,59.2701,59.0775,59.0775,30200.0
2012-11-16 13:20:00,70.57,70.63,70.5,70.63,61000.0,59.0943,59.1445,59.0357,59.1445,61000.0
2012-11-16 13:30:00,70.64,70.67,70.49,70.53,60100.0,59.1529,59.178,59.0273,59.0608,60100.0
2012-11-16 13:40:00,70.52,70.61,70.48,70.49,59900.0,59.0524,59.1278,59.0189,59.0273,59900.0
2012-11-16 13:50:00,70.5,70.78,70.5,70.73,67100.0,59.0357,59.2701,59.0357,59.2283,67100.0
2012-11-16 14:00:00,70.73,70.78,70.68,70.76,69200.0,59.2283,59.2701,59.1864,59.2534,69200.0
2012-11-16 14:10:00,70.75,70.77,70.62,70.65,45500.0,59.245,59.2618,59.1361,59.1613,45500.0
2012-11-16 14:20:00,70.66,70.66,70.46,70.51,85900.0,59.1696,59.1696,59.0022,59.044,85900.0
2012-11-16 14:30:00,70.5,70.54,70.34,70.48,83900.0,59.0357,59.0692,58.9017,59.0189,83900.0
2012-11-16 14:40:00,70.48,70.67,70.47,70.6,65300.0,59.0189,59.178,59.0105,59.1194,65300.0
2012-11-16 14:50:00,70.6,70.65,70.56,70.59,56900.0,59.1194,59.1613,59.0859,59.111,56900.0
2012-11-16 15:00:00,70.6,70.68,70.54,70.66,61800.0,59.1194,59.1864,59.0692,59.1696,61800.0
2012-11-16 15:10:00,70.65,70.73,70.58,70.7,84200.0,59.1613,59.2283,59.1026,59.2031,84200.0
2012-11-16 15:20:00,70.69,70.81,70.67,70.74,66600.0,59.1948,59.2952,59.178,59.2366,66600.0
2012-11-16 15:30:00,70.75,70.88,70.73,70.83,93900.0,59.245,59.3539,59.2283,59.312,93900.0
2012-11-16 15:40:00,70.83,70.86,70.62,70.65,184300.0,59.312,59.3371,59.1361,59.1613,184300.0
2012-11-16 15:50:00,70.65,70.82,70.58,70.76,252100.0,59.1613,59.3036,59.1026,59.2534,252100.0
2012-11-19 09:30:00,71.49,71.64,71.3,71.32,181000.0,59.8647,59.9903,59.7056,59.7223,181000.0
2012-11-19 09:40:00,71.34,71.55,71.08,71.19,123800.0,59.7391,59.9149,59.5213,59.6135,123800.0
2012-11-19 09:50:00,71.19,71.66,71.19,71.55,300800.0,59.6135,60.007,59.6135,59.9149,300800.0
2012-11-19 10:00:00,71.57,71.81,71.55,71.79,118900.0,59.9317,60.1326,59.9149,60.1159,118900.0
2012-11-19 10:10:00,71.77,72.0,71.74,71.97,127500.0,60.0991,60.2917,60.074,60.2666,127500.0
2012-11-19 10:20:00,71.95,72.08,71.95,71.98,107700.0,60.2499,60.3587,60.2499,60.275,107700.0
2012-11-19 10:30:00,71.99,72.04,71.9,71.96,80500.0,60.2834,60.3252,60.208,60.2582,80500.0
2012-11-19 10:40:00,71.95,72.07,71.93,71.95,84700.0,60.2499,60.3504,60.2331,60.2499,84700.0
2012-11-19 10:50:00,71.96,72.0,71.88,71.88,38200.0,60.2582,60.2917,60.1913,60.1913,38200.0
2012-11-19 11:00:00,71.88,71.98,71.78,71.97,89900.0,60.1913,60.275,60.1075,60.2666,89900.0
2012-11-19 11:10:00,71.97,71.97,71.84,71.87,62300.0,60.2666,60.2666,60.1578,60.1829,62300.0
2012-11-19 11:20:00,71.87,71.92,71.74,71.74,49400.0,60.1829,60.2247,60.074,60.074,49400.0
2012-11-19 11:30:00,71.75,71.79,71.62,71.64,45000.0,60.0824,60.1159,59.9735,59.9903,45000.0
2012-11-19 11:40:00,71.65,71.75,71.6,71.74,60000.0,59.9987,60.0824,59.9568,60.074,60000.0
2012-11-19 11:50:00,71.72,71.83,71.7,71.77,44800.0,60.0573,60.1494,60.0405,60.0991,44800.0
2012-11-19 12:00:00,71.78,71.95,71.78,71.88,67000.0,60.1075,60.2499,60.1075,60.1913,67000.0
2012-11-19 12:10:00,71.9,71.93,71.82,71.86,27300.0,60.208,60.2331,60.141,60.1745,27300.0
2012-11-19 12:20:00,71.87,71.9,71.79,71.82,24300.0,60.1829,60.208,60.1159,60.141,24300.0
2012-11-19 12:30:00,71.82,71.85,71.78,71.84,43500.0,60.141,60.1661,60.1075,60.1578,43500.0
2012-11-19 12:40:00,71.85,71.91,71.85,71.89,50300.0,60.1661,60.2164,60.1661,60.1996,50300.0
2012-11-19 12:50:00,71.9,71.91,71.85,71.85,46600.0,60.208,60.2164,60.1661,60.1661,46600.0
2012-11-19 13:00:00,71.85,71.89,71.84,71.88,27200.0,60.1661,60.1996,60.1578,60.1913,27200.0
2012-11-19 13:10:00,71.87,71.88,71.8,71.8,29100.0,60.1829,60.1913,60.1243,60.1243,29100.0
2012-11-19 13:20:00,71.8,71.84,71.76,71.84,64800.0,60.1243,60.1578,60.0908,60.1578,64800.0
2012-11-19 13:30:00,71.84,71.89,71.82,71.83,29000.0,60.1578,60.1996,60.141,60.1494,29000.0
2012-11-19 13:40:00,71.83,71.85,71.77,71.81,30100.0,60.1494,60.1661,60.0991,60.1326,30100.0
2012-11-19 13:50:00,71.8,71.87,71.79,71.83,44900.0,60.1243,60.1829,60.1159,60.1494,44900.0
2012-11-19 14:00:00,71.84,71.91,71.82,71.88,53900.0,60.1578,60.2164,60.141,60.1913,53900.0
2012-11-19 14:10:00,71.87,71.88,71.8,71.81,42300.0,60.1829,60.1913,60.1243,60.1326,42300.0
2012-11-19 14:20:00,71.82,71.84,71.77,71.82,40000.0,60.141,60.1578,60.0991,60.141,40000.0
2012-11-19 14:30:00,71.83,71.95,71.83,71.95,53800.0,60.1494,60.2499,60.1494,60.2499,53800.0
2012-11-19 14:40:00,71.95,72.04,71.92,72.02,84800.0,60.2499,60.3252,60.2247,60.3085,84800.0
2012-11-19 14:50:00,72.03,72.06,71.87,71.9,78800.0,60.3169,60.342,60.1829,60.208,78800.0
2012-11-19 15:00:00,71.89,71.91,71.85,71.88,54400.0,60.1996,60.2164,60.1661,60.1913,54400.0
2012-11-19 15:10:00,71.89,71.97,71.88,71.97,64200.0,60.1996,60.2666,60.1913,60.2666,64200.0
2012-11-19 15:20:00,71.97,71.98,71.86,71.87,76800.0,60.2666,60.275,60.1745,60.1829,76800.0
2012-11-19 15:30:00,71.87,71.89,71.82,71.85,137200.0,60.1829,60.1996,60.141,60.1661,137200.0
2012-11-19 15:40:00,71.86,71.87,71.76,71.82,118100.0,60.1745,60.1829,60.0908,60.141,118100.0
2012-11-19 15:50:00,71.83,71.96,71.79,71.96,293300.0,60.1494,60.2582,60.1159,60.2582,293300.0
2012-11-20 09:30:00,71.87,72.25,71.79,72.21,173900.0,60.1829,60.5011,60.1159,60.4676,173900.0
2012-11-20 09:40:00,72.2,72.2,71.98,72.06,105600.0,60.4592,60.4592,60.275,60.342,105600.0
2012-11-20 09:50:00,72.06,72.41,72.05,72.39,144900.0,60.342,60.6351,60.3336,60.6183,144900.0
2012-11-20 10:00:00,72.39,72.48,72.18,72.19,102500.0,60.6183,60.6937,60.4425,60.4508,102500.0
2012-11-20 10:10:00,72.19,72.46,72.18,72.46,77400.0,60.4508,60.6769,60.4425,60.6769,77400.0
2012-11-20 10:20:00,72.46,72.5,72.41,72.41,61600.0,60.6769,60.7104,60.6351,60.6351,61600.0
2012-11-20 10:30:00,72.4,72.5,72.39,72.4,160600.0,60.6267,60.7104,60.6183,60.6267,160600.0
2012-11-20 10:40:00,72.39,72.44,72.31,72.4,75500.0,60.6183,60.6602,60.5513,60.6267,75500.0
2012-11-20 10:50:00,72.4,72.41,72.32,72.32,50300.0,60.6267,60.6351,60.5597,60.5597,50300.0
2012-11-20 11:00:00,72.33,72.4,72.31,72.4,115700.0,60.5681,60.6267,60.5513,60.6267,115700.0
2012-11-20 11:10:00,72.41,72.44,72.37,72.42,42900.0,60.6351,60.6602,60.6016,60.6434,42900.0
2012-11-20 11:20:00,72.42,72.56,72.35,72.52,99400.0,60.6434,60.7607,60.5848,60.7272,99400.0
2012-11-20 11:30:00,72.52,72.65,72.52,72.59,71400.0,60.7272,60.836,60.7272,60.7858,71400.0
2012-11-20 11:40:00,72.59,72.68,72.58,72.66,64400.0,60.7858,60.8612,60.7774,60.8444,64400.0
2012-11-20 11:50:00,72.67,72.8,72.61,72.75,48800.0,60.8528,60.9616,60.8025,60.9198,48800.0
2012-11-20 12:00:00,72.76,72.79,72.64,72.65,46000.0,60.9281,60.9533,60.8277,60.836,46000.0
2012-11-20 12:10:00,72.66,72.71,72.56,72.56,49400.0,60.8444,60.8863,60.7607,60.7607,49400.0
2012-11-20 12:20:00,72.56,72.63,72.51,72.58,80000.0,60.7607,60.8193,60.7188,60.7774,80000.0
2012-11-20 12:30:00,72.57,72.59,72.53,72.54,32100.0,60.769,60.7858,60.7356,60.7439,32100.0
2012-11-20 12:40:00,72.54,72.59,72.52,72.59,29400.0,60.7439,60.7858,60.7272,60.7858,29400.0
2012-11-20 12:50:00,72.59,72.59,72.51,72.54,41000.0,60.7858,60.7858,60.7188,60.7439,41000.0
2012-11-20 13:00:00,72.53,72.56,72.3,72.31,55000.0,60.7356,60.7607,60.543,60.5513,55000.0
2012-11-20 13:10:00,72.31,72.32,72.01,72.16,142900.0,60.5513,60.5597,60.3001,60.4257,142900.0
2012-11-20 13:20:00,72.16,72.24,72.0,72.01,48700.0,60.4257,60.4927,60.2917,60.3001,48700.0
2012-11-20 13:30:00,72.0,72.23,71.98,72.23,31400.0,60.2917,60.4843,60.275,60.4843,31400.0
2012-11-20 13:40:00,72.22,72.38,72.2,72.34,59600.0,60.476,60.6099,60.4592,60.5764,59600.0
2012-11-20 13:50:00,72.34,72.45,72.34,72.43,52900.0,60.5764,60.6686,60.5764,60.6518,52900.0
2012-11-20 14:00:00,72.41,72.41,72.32,72.33,33700.0,60.6351,60.6351,60.5597,60.5681,33700.0
2012-11-20 14:10:00,72.33,72.41,72.32,72.32,39900.0,60.5681,60.6351,60.5597,60.5597,39900.0
2012-11-20 14:20:00,72.32,72.46,72.29,72.44,45800.0,60.5597,60.6769,60.5346,60.6602,45800.0
2012-11-20 14:30:00,72.44,72.48,72.4,72.46,48400.0,60.6602,60.6937,60.6267,60.6769,48400.0
2012-11-20 14:40:00,72.46,72.58,72.45,72.5,44600.0,60.6769,60.7774,60.6686,60.7104,44600.0
2012-11-20 14:50:00,72.5,72.59,72.5,72.56,51900.0,60.7104,60.7858,60.7104,60.7607,51900.0
2012-11-20 15:00:00,72.57,72.7,72.55,72.64,81700.0,60.769,60.8779,60.7523,60.8277,81700.0
2012-11-20 15:10:00,72.64,72.65,72.48,72.55,56000.0,60.8277,60.836,60.6937,60.7523,56000.0
2012-11-20 15:20:00,72.55,72.55,72.46,72.52,68700.0,60.7523,60.7523,60.6769,60.7272,68700.0
2012-11-20 15:30:00,72.53,72.6,72.48,72.49,72500.0,60.7356,60.7942,60.6937,60.7021,72500.0
2012-11-20 15:40:00,72.51,72.56,72.46,72.53,94400.0,60.7188,60.7607,60.6769,60.7356,94400.0
2012-11-20 15:50:00,72.52,72.57,72.46,72.55,225200.0,60.7272,60.769,60.6769,60.7523,225200.0
2012-11-21 09:30:00,72.54,73.18,72.39,73.02,224900.0,60.7439,61.2799,60.6183,61.1459,224900.0
2012-11-21 09:40:00,73.01,73.4,73.01,73.37,139600.0,61.1375,61.4641,61.1375,61.439,139600.0
2012-11-21 09:50:00,73.37,73.8,73.27,73.79,264800.0,61.439,61.799,61.3552,61.7907,264800.0
2012-11-21 10:00:00,73.77,73.78,73.54,73.63,212300.0,61.7739,61.7823,61.5813,61.6567,212300.0
2012-11-21 10:10:00,73.64,73.84,73.63,73.83,182600.0,61.665,61.8325,61.6567,61.8242,182600.0
2012-11-21 10:20:00,73.82,73.86,73.51,73.62,122500.0,61.8158,61.8493,61.5562,61.6483,122500.0
2012-11-21 10:30:00,73.62,73.68,73.51,73.54,65900.0,61.6483,61.6985,61.5562,61.5813,65900.0
2012-11-21 10:40:00,73.54,73.62,73.43,73.48,54000.0,61.5813,61.6483,61.4892,61.5311,54000.0
2012-11-21 10:50:00,73.48,73.6,73.46,73.47,45200.0,61.5311,61.6316,61.5143,61.5227,45200.0
2012-11-21 11:00:00,73.47,73.58,73.43,73.54,50600.0,61.5227,61.6148,61.4892,61.5813,50600.0
2012-11-21 11:10:00,73.53,73.55,73.41,73.44,31200.0,61.5729,61.5897,61.4724,61.4976,31200.0
2012-11-21 11:20:00,73.43,73.49,73.29,73.35,59800.0,61.4892,61.5394,61.372,61.4222,59800.0
2012-11-21 11:30:00,73.35,73.36,73.25,73.29,91700.0,61.4222,61.4306,61.3385,61.372,91700.0
2012-11-21 11:40:00,73.29,73.29,73.16,73.2,24600.0,61.372,61.372,61.2631,61.2966,24600.0
2012-11-21 11:50:00,73.2,73.31,73.19,73.23,33300.0,61.2966,61.3887,61.2882,61.3217,33300.0
2012-11-21 12:00:00,73.24,73.26,73.16,73.16,26600.0,61.3301,61.3468,61.2631,61.2631,26600.0
2012-11-21 12:10:00,73.16,73.19,73.08,73.09,19600.0,61.2631,61.2882,61.1961,61.2045,19600.0
2012-11-21 12:20:00,73.08,73.17,73.05,73.12,30900.0,61.1961,61.2715,61.171,61.2296,30900.0
2012-11-21 12:30:00,73.13,73.25,73.09,73.24,31200.0,61.238,61.3385,61.2045,61.3301,31200.0
2012-11-21 12:40:00,73.24,73.38,73.23,73.29,78500.0,61.3301,61.4473,61.3217,61.372,78500.0
2012-11-21 12:50:00,73.29,73.32,73.23,73.28,60400.0,61.372,61.3971,61.3217,61.3636,60400.0
2012-11-21 13:00:00,73.28,73.31,73.24,73.26,64500.0,61.3636,61.3887,61.3301,61.3468,64500.0
2012-11-21 13:10:00,73.27,73.29,73.18,73.18,92100.0,61.3552,61.372,61.2799,61.2799,92100.0
2012-11-21 13:20:00,73.2,73.36,73.18,73.32,54400.0,61.2966,61.4306,61.2799,61.3971,54400.0
2012-11-21 13:30:00,73.34,73.41,73.31,73.41,31100.0,61.4138,61.4724,61.3887,61.4724,31100.0
2012-11-21 13:40:00,73.41,73.41,73.35,73.39,28700.0,61.4724,61.4724,61.4222,61.4557,28700.0
2012-11-21 13:50:00,73.39,73.42,73.37,73.4,21300.0,61.4557,61.4808,61.439,61.4641,21300.0
2012-11-21 14:00:00,73.41,73.42,73.35,73.4,34800.0,61.4724,61.4808,61.4222,61.4641,34800.0
2012-11-21 14:10:00,73.4,73.41,73.36,73.36,27400.0,61.4641,61.4724,61.4306,61.4306,27400.0
2012-11-21 14:20:00,73.37,73.41,73.35,73.37,39500.0,61.439,61.4724,61.4222,61.439,39500.0
2012-11-21 14:30:00,73.37,73.38,73.24,73.26,33900.0,61.439,61.4473,61.3301,61.3468,33900.0
2012-11-21 14:40:00,73.27,73.3,73.25,73.25,25700.0,61.3552,61.3803,61.3385,61.3385,25700.0
2012-11-21 14:50:00,73.25,73.25,73.18,73.22,29700.0,61.3385,61.3385,61.2799,61.3133,29700.0
2012-11-21 15:00:00,73.22,73.23,73.16,73.21,38000.0,61.3133,61.3217,61.2631,61.305,38000.0
2012-11-21 15:10:00,73.21,73.28,73.18,73.27,43900.0,61.305,61.3636,61.2799,61.3552,43900.0
2012-11-21 15:20:00,73.27,73.27,73.14,73.16,52700.0,61.3552,61.3552,61.2464,61.2631,52700.0
2012-11-21 15:30:00,73.16,73.17,73.1,73.14,45000.0,61.2631,61.2715,61.2129,61.2464,45000.0
2012-11-21 15:40:00,73.16,73.2,73.14,73.16,76300.0,61.2631,61.2966,61.2464,61.2631,76300.0
2012-11-21 15:50:00,73.17,73.2,73.09,73.16,157500.0,61.2715,61.2966,61.2045,61.2631,157500.0
2012-11-23 09:30:00,73.35,73.44,73.21,73.22,45200.0,61.4222,61.4976,61.305,61.3133,45200.0
2012-11-23 09:40:00,73.21,73.31,73.12,73.17,33900.0,61.305,61.3887,61.2296,61.2715,33900.0
2012-11-23 09:50:00,73.18,73.2,73.09,73.14,37400.0,61.2799,61.2966,61.2045,61.2464,37400.0
2012-11-23 10:00:00,73.15,73.41,73.15,73.32,69800.0,61.2547,61.4724,61.2547,61.3971,69800.0
2012-11-23 10:10:00,73.32,73.37,73.27,73.34,45500.0,61.3971,61.439,61.3552,61.4138,45500.0
2012-11-23 10:20:00,73.35,73.56,73.27,73.43,111300.0,61.4222,61.5981,61.3552,61.4892,111300.0
2012-11-23 10:30:00,73.42,73.46,73.3,73.33,39200.0,61.4808,61.5143,61.3803,61.4055,39200.0
2012-11-23 10:40:00,73.35,73.36,73.24,73.28,38900.0,61.4222,61.4306,61.3301,61.3636,38900.0
2012-11-23 10:50:00,73.28,73.33,73.22,73.3,40900.0,61.3636,61.4055,61.3133,61.3803,40900.0
2012-11-23 11:00:00,73.29,73.48,73.28,73.46,93600.0,61.372,61.5311,61.3636,61.5143,93600.0
2012-11-23 11:10:00,73.45,73.48,73.43,73.44,41600.0,61.5059,61.5311,61.4892,61.4976,41600.0
2012-11-23 11:20:00,73.44,73.48,73.35,73.37,71200.0,61.4976,61.5311,61.4222,61.439,71200.0
2012-11-23 11:30:00,73.36,73.37,73.33,73.33,27900.0,61.4306,61.439,61.4055,61.4055,27900.0
2012-11-23 11:40:00,73.34,73.34,73.24,73.28,48100.0,61.4138,61.4138,61.3301,61.3636,48100.0
2012-11-23 11:50:00,73.26,73.45,73.26,73.43,64200.0,61.3468,61.5059,61.3468,61.4892,64200.0
2012-11-23 12:00:00,73.43,73.47,73.34,73.4,48000.0,61.4892,61.5227,61.4138,61.4641,48000.0
2012-11-23 12:10:00,73.4,73.46,73.36,73.39,120900.0,61.4641,61.5143,61.4306,61.4557,120900.0
2012-11-23 12:20:00,73.39,73.46,73.36,73.41,92900.0,61.4557,61.5143,61.4306,61.4724,92900.0
2012-11-23 12:30:00,73.4,73.52,73.37,73.52,59300.0,61.4641,61.5646,61.439,61.5646,59300.0
2012-11-23 12:40:00,73.51,73.56,73.47,73.5,80700.0,61.5562,61.5981,61.5227,61.5478,80700.0
2012-11-23 12:50:00,73.52,73.75,73.49,73.73,170700.0,61.5646,61.7572,61.5394,61.7404,170700.0
2012-11-26 09:30:00,73.4,73.56,73.2,73.48,202100.0,61.4641,61.5981,61.2966,61.5311,202100.0
2012-11-26 09:40:00,73.45,73.85,73.43,73.85,170900.0,61.5059,61.8409,61.4892,61.8409,170900.0
2012-11-26 09:50:00,73.85,73.87,73.22,73.69,306400.0,61.8409,61.8576,61.3133,61.7069,306400.0
2012-11-26 10:00:00,73.72,73.75,73.63,73.75,125400.0,61.732,61.7572,61.6567,61.7572,125400.0
2012-11-26 10:10:00,73.75,73.8,73.58,73.73,161800.0,61.7572,61.799,61.6148,61.7404,161800.0
2012-11-26 10:20:00,73.73,73.73,73.57,73.59,69800.0,61.7404,61.7404,61.6064,61.6232,69800.0
2012-11-26 10:30:00,73.61,73.64,73.53,73.54,73800.0,61.6399,61.665,61.5729,61.5813,73800.0
2012-11-26 10:40:00,73.54,73.59,73.53,73.56,45400.0,61.5813,61.6232,61.5729,61.5981,45400.0
2012-11-26 10:50:00,73.55,73.59,73.51,73.53,50900.0,61.5897,61.6232,61.5562,61.5729,50900.0
2012-11-26 11:00:00,73.53,73.63,73.53,73.59,49100.0,61.5729,61.6567,61.5729,61.6232,49100.0
2012-11-26 11:10:00,73.59,73.6,73.53,73.56,72600.0,61.6232,61.6316,61.5729,61.5981,72600.0
2012-11-26 11:20:00,73.56,73.59,73.5,73.53,59800.0,61.5981,61.6232,61.5478,61.5729,59800.0
2012-11-26 11:30:00,73.54,73.62,73.51,73.62,36800.0,61.5813,61.6483,61.5562,61.6483,36800.0
2012-11-26 11:40:00,73.63,73.73,73.62,73.68,50000.0,61.6567,61.7404,61.6483,61.6985,50000.0
2012-11-26 11:50:00,73.69,73.73,73.65,73.7,28900.0,61.7069,61.7404,61.6734,61.7153,28900.0
2012-11-26 12:00:00,73.71,73.73,73.66,73.7,48100.0,61.7237,61.7404,61.6818,61.7153,48100.0
2012-11-26 12:10:00,73.7,73.77,73.68,73.71,66600.0,61.7153,61.7739,61.6985,61.7237,66600.0
2012-11-26 12:20:00,73.71,73.73,73.68,73.73,36500.0,61.7237,61.7404,61.6985,61.7404,36500.0
2012-11-26 12:30:00,73.73,73.77,73.68,73.75,44600.0,61.7404,61.7739,61.6985,61.7572,44600.0
2012-11-26 12:40:00,73.75,73.91,73.73,73.9,80000.0,61.7572,61.8911,61.7404,61.8828,80000.0
2012-11-26 12:50:00,73.91,73.93,73.83,73.86,67400.0,61.8911,61.9079,61.8242,61.8493,67400.0
2012-11-26 13:00:00,73.85,73.93,73.85,73.91,38900.0,61.8409,61.9079,61.8409,61.8911,38900.0
2012-11-26 13:10:00,73.89,73.93,73.85,73.93,35100.0,61.8744,61.9079,61.8409,61.9079,35100.0
2012-11-26 13:20:00,73.93,73.98,73.91,73.92,65700.0,61.9079,61.9498,61.8911,61.8995,65700.0
2012-11-26 13:30:00,73.93,73.95,73.9,73.91,25400.0,61.9079,61.9246,61.8828,61.8911,25400.0
2012-11-26 13:40:00,73.91,73.93,73.84,73.86,37300.0,61.8911,61.9079,61.8325,61.8493,37300.0
2012-11-26 13:50:00,73.87,73.91,73.86,73.88,36800.0,61.8576,61.8911,61.8493,61.866,36800.0
2012-11-26 14:00:00,73.89,73.96,73.85,73.95,47900.0,61.8744,61.933,61.8409,61.9246,47900.0
2012-11-26 14:10:00,73.96,74.0,73.92,73.97,46500.0,61.933,61.9665,61.8995,61.9414,46500.0
2012-11-26 14:20:00,73.97,73.98,73.89,73.93,37800.0,61.9414,61.9498,61.8744,61.9079,37800.0
2012-11-26 14:30:00,73.93,73.96,73.91,73.96,33900.0,61.9079,61.933,61.8911,61.933,33900.0
2012-11-26 14:40:00,73.96,74.07,73.93,74.07,109500.0,61.933,62.0251,61.9079,62.0251,109500.0
2012-11-26 14:50:00,74.07,74.19,74.07,74.19,105700.0,62.0251,62.1256,62.0251,62.1256,105700.0
2012-11-26 15:00:00,74.19,74.22,74.17,74.2,83400.0,62.1256,62.1507,62.1089,62.134,83400.0
2012-11-26 15:10:00,74.19,74.22,74.18,74.19,88000.0,62.1256,62.1507,62.1172,62.1256,88000.0
2012-11-26 15:20:00,74.19,74.27,74.19,74.22,99800.0,62.1256,62.1926,62.1256,62.1507,99800.0
2012-11-26 15:30:00,74.23,74.25,74.17,74.18,98200.0,62.1591,62.1759,62.1089,62.1172,98200.0
2012-11-26 15:40:00,74.17,74.3,74.17,74.22,201300.0,62.1089,62.2177,62.1089,62.1507,201300.0
2012-11-26 15:50:00,74.21,74.28,74.15,74.26,280900.0,62.1424,62.201,62.0921,62.1842,280900.0
2012-11-27 09:30:00,74.12,74.17,73.6,74.05,219100.0,62.067,62.1089,61.6316,62.0084,219100.0
2012-11-27 09:40:00,74.05,74.45,74.03,74.4,81200.0,62.0084,62.3433,61.9916,62.3015,81200.0
2012-11-27 09:50:00,74.41,74.45,74.19,74.29,82400.0,62.3098,62.3433,62.1256,62.2093,82400.0
2012-11-27 10:00:00,74.3,74.34,74.05,74.17,73200.0,62.2177,62.2512,62.0084,62.1089,73200.0
2012-11-27 10:10:00,74.17,74.18,73.93,73.99,103000.0,62.1089,62.1172,61.9079,61.9581,103000.0
2012-11-27 10:20:00,73.98,74.04,73.8,74.03,193000.0,61.9498,62.0,61.799,61.9916,193000.0
2012-11-27 10:30:00,74.03,74.04,73.79,73.81,108900.0,61.9916,62.0,61.7907,61.8074,108900.0
2012-11-27 10:40:00,73.8,74.01,73.79,73.98,179900.0,61.799,61.9749,61.7907,61.9498,179900.0
2012-11-27 10:50:00,73.98,74.07,73.98,74.01,75200.0,61.9498,62.0251,61.9498,61.9749,75200.0
2012-11-27 11:00:00,74.01,74.19,74.01,74.05,50800.0,61.9749,62.1256,61.9749,62.0084,50800.0
2012-11-27 11:10:00,74.03,74.14,74.0,74.06,69900.0,61.9916,62.0837,61.9665,62.0167,69900.0
2012-11-27 11:20:00,74.06,74.09,74.0,74.03,38000.0,62.0167,62.0419,61.9665,61.9916,38000.0
2012-11-27 11:30:00,74.03,74.13,74.02,74.13,60300.0,61.9916,62.0754,61.9833,62.0754,60300.0
2012-11-27 11:40:00,74.13,74.15,74.04,74.09,66300.0,62.0754,62.0921,62.0,62.0419,66300.0
2012-11-27 11:50:00,74.1,74.24,74.1,74.16,54200.0,62.0502,62.1675,62.0502,62.1005,54200.0
2012-11-27 12:00:00,74.15,74.27,74.14,74.26,46400.0,62.0921,62.1926,62.0837,62.1842,46400.0
2012-11-27 12:10:00,74.26,74.28,74.22,74.26,61200.0,62.1842,62.201,62.1507,62.1842,61200.0
2012-11-27 12:20:00,74.26,74.32,74.25,74.32,26300.0,62.1842,62.2345,62.1759,62.2345,26300.0
2012-11-27 12:30:00,74.3,74.31,74.27,74.3,81100.0,62.2177,62.2261,62.1926,62.2177,81100.0
2012-11-27 12:40:00,74.3,74.32,74.28,74.31,75500.0,62.2177,62.2345,62.201,62.2261,75500.0
2012-11-27 12:50:00,74.29,74.37,74.27,74.35,61400.0,62.2093,62.2763,62.1926,62.2596,61400.0
2012-11-27 13:00:00,74.34,74.34,74.28,74.3,41800.0,62.2512,62.2512,62.201,62.2177,41800.0
2012-11-27 13:10:00,74.31,74.36,74.29,74.35,40300.0,62.2261,62.268,62.2093,62.2596,40300.0
2012-11-27 13:20:00,74.32,74.4,74.27,74.31,108200.0,62.2345,62.3015,62.1926,62.2261,108200.0
2012-11-27 13:30:00,74.3,74.39,74.25,74.31,63600.0,62.2177,62.2931,62.1759,62.2261,63600.0
2012-11-27 13:40:00,74.32,74.4,74.28,74.38,150900.0,62.2345,62.3015,62.201,62.2847,150900.0
2012-11-27 13:50:00,74.38,74.4,74.33,74.37,34600.0,62.2847,62.3015,62.2428,62.2763,34600.0
2012-11-27 14:00:00,74.35,74.41,74.3,74.32,63000.0,62.2596,62.3098,62.2177,62.2345,63000.0
2012-11-27 14:10:00,74.32,74.49,74.31,74.48,101500.0,62.2345,62.3768,62.2261,62.3685,101500.0
2012-11-27 14:20:00,74.48,74.53,74.21,74.3,213400.0,62.3685,62.4103,62.1424,62.2177,213400.0
2012-11-27 14:30:00,74.28,74.38,74.14,74.36,234600.0,62.201,62.2847,62.0837,62.268,234600.0
2012-11-27 14:40:00,74.31,74.35,74.21,74.3,143800.0,62.2261,62.2596,62.1424,62.2177,143800.0
2012-11-27 14:50:00,74.3,74.39,74.26,74.36,149300.0,62.2177,62.2931,62.1842,62.268,149300.0
2012-11-27 15:00:00,74.36,74.47,74.25,74.46,97700.0,62.268,62.3601,62.1759,62.3517,97700.0
2012-11-27 15:10:00,74.45,74.47,74.29,74.33,139700.0,62.3433,62.3601,62.2093,62.2428,139700.0
2012-11-27 15:20:00,74.33,74.44,74.28,74.43,169800.0,62.2428,62.335,62.201,62.3266,169800.0
2012-11-27 15:30:00,74.43,74.43,74.26,74.31,143700.0,62.3266,62.3266,62.1842,62.2261,143700.0
2012-11-27 15:40:00,74.31,74.41,74.31,74.4,182500.0,62.2261,62.3098,62.2261,62.3015,182500.0
2012-11-27 15:50:00,74.39,74.5,74.33,74.5,646300.0,62.2931,62.3852,62.2428,62.3852,646300.0
2012-11-28 09:30:00,74.0,74.15,73.68,73.92,216500.0,61.9665,62.0921,61.6985,61.8995,216500.0
2012-11-28 09:40:00,73.85,73.92,73.44,73.51,183100.0,61.8409,61.8995,61.4976,61.5562,183100.0
2012-11-28 09:50:00,73.51,73.65,73.43,73.43,126000.0,61.5562,61.6734,61.4892,61.4892,126000.0
2012-11-28 10:00:00,73.41,73.51,73.15,73.27,224400.0,61.4724,61.5562,61.2547,61.3552,224400.0
2012-11-28 10:10:00,73.26,73.41,73.23,73.3,81700.0,61.3468,61.4724,61.3217,61.3803,81700.0
2012-11-28 10:20:00,73.3,73.68,73.27,73.49,96300.0,61.3803,61.6985,61.3552,61.5394,96300.0
2012-11-28 10:30:00,73.5,73.94,73.48,73.88,86300.0,61.5478,61.9163,61.5311,61.866,86300.0
2012-11-28 10:40:00,73.88,74.06,73.78,73.94,80300.0,61.866,62.0167,61.7823,61.9163,80300.0
2012-11-28 10:50:00,73.92,73.95,73.78,73.93,123000.0,61.8995,61.9246,61.7823,61.9079,123000.0
2012-11-28 11:00:00,73.92,74.04,73.82,73.82,83300.0,61.8995,62.0,61.8158,61.8158,83300.0
2012-11-28 11:10:00,73.83,73.99,73.83,73.99,93200.0,61.8242,61.9581,61.8242,61.9581,93200.0
2012-11-28 11:20:00,73.99,74.1,73.84,73.95,86100.0,61.9581,62.0502,61.8325,61.9246,86100.0
2012-11-28 11:30:00,73.95,73.97,73.83,73.96,41900.0,61.9246,61.9414,61.8242,61.933,41900.0
2012-11-28 11:40:00,73.96,73.99,73.83,73.87,48600.0,61.933,61.9581,61.8242,61.8576,48600.0
2012-11-28 11:50:00,73.87,73.91,73.82,73.86,34500.0,61.8576,61.8911,61.8158,61.8493,34500.0
2012-11-28 12:00:00,73.85,73.9,73.7,73.77,55600.0,61.8409,61.8828,61.7153,61.7739,55600.0
2012-11-28 12:10:00,73.76,74.14,73.73,74.03,103400.0,61.7655,62.0837,61.7404,61.9916,103400.0
2012-11-28 12:20:00,74.03,74.15,73.99,74.03,138500.0,61.9916,62.0921,61.9581,61.9916,138500.0
2012-11-28 12:30:00,74.04,74.13,73.98,74.0,99500.0,62.0,62.0754,61.9498,61.9665,99500.0
2012-11-28 12:40:00,74.01,74.04,73.94,74.0,69400.0,61.9749,62.0,61.9163,61.9665,69400.0
2012-11-28 12:50:00,73.99,74.14,73.97,74.07,43400.0,61.9581,62.0837,61.9414,62.0251,43400.0
2012-11-28 13:00:00,74.06,74.06,73.94,73.99,42300.0,62.0167,62.0167,61.9163,61.9581,42300.0
2012-11-28 13:10:00,73.98,74.04,73.96,73.97,26100.0,61.9498,62.0,61.933,61.9414,26100.0
2012-11-28 13:20:00,73.97,74.05,73.95,74.05,50400.0,61.9414,62.0084,61.9246,62.0084,50400.0
2012-11-28 13:30:00,74.06,74.24,74.05,74.16,69700.0,62.0167,62.1675,62.0084,62.1005,69700.0
2012-11-28 13:40:00,74.18,74.19,74.1,74.14,41800.0,62.1172,62.1256,62.0502,62.0837,41800.0
2012-11-28 13:50:00,74.13,74.13,74.04,74.06,45600.0,62.0754,62.0754,62.0,62.0167,45600.0
2012-11-28 14:00:00,74.06,74.07,73.97,74.04,55800.0,62.0167,62.0251,61.9414,62.0,55800.0
2012-11-28 14:10:00,74.05,74.06,73.93,73.95,54800.0,62.0084,62.0167,61.9079,61.9246,54800.0
2012-11-28 14:20:00,73.94,73.97,73.87,73.89,56400.0,61.9163,61.9414,61.8576,61.8744,56400.0
2012-11-28 14:30:00,73.89,73.97,73.87,73.91,82600.0,61.8744,61.9414,61.8576,61.8911,82600.0
2012-11-28 14:40:00,73.92,74.0,73.89,73.94,62200.0,61.8995,61.9665,61.8744,61.9163,62200.0
2012-11-28 14:50:00,73.94,74.04,73.88,74.03,69300.0,61.9163,62.0,61.866,61.9916,69300.0
2012-11-28 15:00:00,74.02,74.13,73.97,74.1,92800.0,61.9833,62.0754,61.9414,62.0502,92800.0
2012-11-28 15:10:00,74.1,74.13,73.97,74.0,83400.0,62.0502,62.0754,61.9414,61.9665,83400.0
2012-11-28 15:20:00,74.0,74.06,73.96,74.01,89000.0,61.9665,62.0167,61.933,61.9749,89000.0
2012-11-28 15:30:00,74.02,74.14,74.02,74.11,87800.0,61.9833,62.0837,61.9833,62.0586,87800.0
2012-11-28 15:40:00,74.11,74.16,74.05,74.11,113900.0,62.0586,62.1005,62.0084,62.0586,113900.0
2012-11-28 15:50:00,74.12,74.18,74.04,74.1,324900.0,62.067,62.1172,62.0,62.0502,324900.0
2012-11-29 09:30:00,74.36,74.77,74.22,74.52,126100.0,62.268,62.6113,62.1507,62.4019,126100.0
2012-11-29 09:40:00,74.53,74.67,74.34,74.42,61400.0,62.4103,62.5276,62.2512,62.3182,61400.0
2012-11-29 09:50:00,74.43,74.72,74.43,74.71,78200.0,62.3266,62.5694,62.3266,62.5611,78200.0
2012-11-29 10:00:00,74.71,74.86,74.42,74.46,131400.0,62.5611,62.6867,62.3182,62.3517,131400.0
2012-11-29 10:10:00,74.46,74.68,74.35,74.55,87500.0,62.3517,62.5359,62.2596,62.4271,87500.0
2012-11-29 10:20:00,74.55,74.66,74.43,74.45,70400.0,62.4271,62.5192,62.3266,62.3433,70400.0
2012-11-29 10:30:00,74.46,74.5,74.36,74.46,55300.0,62.3517,62.3852,62.268,62.3517,55300.0
2012-11-29 10:40:00,74.45,74.57,74.45,74.53,80000.0,62.3433,62.4438,62.3433,62.4103,80000.0
2012-11-29 10:50:00,74.53,74.65,74.52,74.54,67500.0,62.4103,62.5108,62.4019,62.4187,67500.0
2012-11-29 11:00:00,74.54,74.6,74.48,74.49,37500.0,62.4187,62.4689,62.3685,62.3768,37500.0
2012-11-29 11:10:00,74.51,74.63,74.43,74.5,69800.0,62.3936,62.4941,62.3266,62.3852,69800.0
2012-11-29 11:20:00,74.51,74.54,74.31,74.4,53300.0,62.3936,62.4187,62.2261,62.3015,53300.0
2012-11-29 11:30:00,74.42,74.42,74.22,74.26,53400.0,62.3182,62.3182,62.1507,62.1842,53400.0
2012-11-29 11:40:00,74.27,74.27,73.84,74.09,136900.0,62.1926,62.1926,61.8325,62.0419,136900.0
2012-11-29 11:50:00,74.1,74.19,73.98,74.03,56100.0,62.0502,62.1256,61.9498,61.9916,56100.0
2012-11-29 12:00:00,74.06,74.16,74.03,74.12,70000.0,62.0167,62.1005,61.9916,62.067,70000.0
2012-11-29 12:10:00,74.1,74.3,74.09,74.25,60400.0,62.0502,62.2177,62.0419,62.1759,60400.0
2012-11-29 12:20:00,74.25,74.35,74.25,74.27,32700.0,62.1759,62.2596,62.1759,62.1926,32700.0
2012-11-29 12:30:00,74.28,74.36,74.25,74.31,24200.0,62.201,62.268,62.1759,62.2261,24200.0
2012-11-29 12:40:00,74.29,74.37,74.2,74.32,51400.0,62.2093,62.2763,62.134,62.2345,51400.0
2012-11-29 12:50:00,74.33,74.35,74.23,74.29,27100.0,62.2428,62.2596,62.1591,62.2093,27100.0
2012-11-29 13:00:00,74.32,74.4,74.31,74.35,53000.0,62.2345,62.3015,62.2261,62.2596,53000.0
2012-11-29 13:10:00,74.34,74.35,74.24,74.34,46600.0,62.2512,62.2596,62.1675,62.2512,46600.0
2012-11-29 13:20:00,74.32,74.38,74.26,74.34,49000.0,62.2345,62.2847,62.1842,62.2512,49000.0
2012-11-29 13:30:00,74.32,74.45,74.32,74.39,75300.0,62.2345,62.3433,62.2345,62.2931,75300.0
2012-11-29 13:40:00,74.4,74.4,74.26,74.34,57300.0,62.3015,62.3015,62.1842,62.2512,57300.0
2012-11-29 13:50:00,74.34,74.41,74.32,74.34,35500.0,62.2512,62.3098,62.2345,62.2512,35500.0
2012-11-29 14:00:00,74.32,74.39,74.29,74.33,55800.0,62.2345,62.2931,62.2093,62.2428,55800.0
2012-11-29 14:10:00,74.31,74.34,74.27,74.3,51400.0,62.2261,62.2512,62.1926,62.2177,51400.0
2012-11-29 14:20:00,74.31,74.32,74.19,74.2,46800.0,62.2261,62.2345,62.1256,62.134,46800.0
2012-11-29 14:30:00,74.2,74.3,74.16,74.22,56200.0,62.134,62.2177,62.1005,62.1507,56200.0
2012-11-29 14:40:00,74.23,74.27,74.11,74.15,62400.0,62.1591,62.1926,62.0586,62.0921,62400.0
2012-11-29 14:50:00,74.16,74.17,74.04,74.12,60400.0,62.1005,62.1089,62.0,62.067,60400.0
2012-11-29 15:00:00,74.13,74.15,74.08,74.1,56700.0,62.0754,62.0921,62.0335,62.0502,56700.0
2012-11-29 15:10:00,74.1,74.11,74.02,74.04,86500.0,62.0502,62.0586,61.9833,62.0,86500.0
2012-11-29 15:20:00,74.03,74.07,73.92,74.04,90300.0,61.9916,62.0251,61.8995,62.0,90300.0
2012-11-29 15:30:00,74.03,74.13,73.99,74.03,76900.0,61.9916,62.0754,61.9581,61.9916,76900.0
2012-11-29 15:40:00,74.04,74.2,74.02,74.13,102800.0,62.0,62.134,61.9833,62.0754,102800.0
2012-11-29 15:50:00,74.14,74.14,74.02,74.13,164500.0,62.0837,62.0837,61.9833,62.0754,164500.0
2012-11-30 09:30:00,74.36,74.59,74.09,74.47,141100.0,62.268,62.4606,62.0419,62.3601,141100.0
2012-11-30 09:40:00,74.47,74.66,74.45,74.57,114900.0,62.3601,62.5192,62.3433,62.4438,114900.0
2012-11-30 09:50:00,74.57,74.62,74.44,74.5,101400.0,62.4438,62.4857,62.335,62.3852,101400.0
2012-11-30 10:00:00,74.5,74.58,74.49,74.5,52100.0,62.3852,62.4522,62.3768,62.3852,52100.0
2012-11-30 10:10:00,74.49,74.53,74.39,74.43,115600.0,62.3768,62.4103,62.2931,62.3266,115600.0
2012-11-30 10:20:00,74.43,74.51,74.37,74.4,46000.0,62.3266,62.3936,62.2763,62.3015,46000.0
2012-11-30 10:30:00,74.41,74.41,74.3,74.36,56200.0,62.3098,62.3098,62.2177,62.268,56200.0
2012-11-30 10:40:00,74.38,74.39,74.16,74.19,79600.0,62.2847,62.2931,62.1005,62.1256,79600.0
2012-11-30 10:50:00,74.18,74.24,74.12,74.22,126000.0,62.1172,62.1675,62.067,62.1507,126000.0
2012-11-30 11:00:00,74.23,74.28,74.15,74.17,48900.0,62.1591,62.201,62.0921,62.1089,48900.0
2012-11-30 11:10:00,74.17,74.28,74.16,74.17,59600.0,62.1089,62.201,62.1005,62.1089,59600.0
2012-11-30 11:20:00,74.16,74.19,74.07,74.1,59500.0,62.1005,62.1256,62.0251,62.0502,59500.0
2012-11-30 11:30:00,74.1,74.14,73.92,73.97,74800.0,62.0502,62.0837,61.8995,61.9414,74800.0
2012-11-30 11:40:00,73.96,74.02,73.88,73.95,139600.0,61.933,61.9833,61.866,61.9246,139600.0
2012-11-30 11:50:00,73.95,74.04,73.86,74.01,55600.0,61.9246,62.0,61.8493,61.9749,55600.0
2012-11-30 12:00:00,74.02,74.09,74.0,74.08,39500.0,61.9833,62.0419,61.9665,62.0335,39500.0
2012-11-30 12:10:00,74.07,74.16,74.04,74.15,46200.0,62.0251,62.1005,62.0,62.0921,46200.0
2012-11-30 12:20:00,74.14,74.2,74.09,74.18,56000.0,62.0837,62.134,62.0419,62.1172,56000.0
2012-11-30 12:30:00,74.18,74.25,74.18,74.2,24100.0,62.1172,62.1759,62.1172,62.134,24100.0
2012-11-30 12:40:00,74.2,74.23,74.12,74.2,33000.0,62.134,62.1591,62.067,62.134,33000.0
2012-11-30 12:50:00,74.2,74.2,74.05,74.15,51100.0,62.134,62.134,62.0084,62.0921,51100.0
2012-11-30 13:00:00,74.15,74.23,74.13,74.16,28200.0,62.0921,62.1591,62.0754,62.1005,28200.0
2012-11-30 13:10:00,74.17,74.19,74.1,74.1,31200.0,62.1089,62.1256,62.0502,62.0502,31200.0
2012-11-30 13:20:00,74.12,74.29,74.12,74.19,162600.0,62.067,62.2093,62.067,62.1256,162600.0
2012-11-30 13:30:00,74.18,74.2,74.08,74.1,54600.0,62.1172,62.134,62.0335,62.0502,54600.0
2012-11-30 13:40:00,74.1,74.16,74.03,74.15,24700.0,62.0502,62.1005,61.9916,62.0921,24700.0
2012-11-30 13:50:00,74.14,74.16,74.06,74.1,26700.0,62.0837,62.1005,62.0167,62.0502,26700.0
2012-11-30 14:00:00,74.09,74.14,74.04,74.11,36600.0,62.0419,62.0837,62.0,62.0586,36600.0
2012-11-30 14:10:00,74.11,74.14,74.03,74.03,41200.0,62.0586,62.0837,61.9916,61.9916,41200.0
2012-11-30 14:20:00,74.03,74.18,74.03,74.15,43800.0,61.9916,62.1172,61.9916,62.0921,43800.0
2012-11-30 14:30:00,74.15,74.17,73.99,74.02,86200.0,62.0921,62.1089,61.9581,61.9833,86200.0
2012-11-30 14:40:00,74.03,74.05,74.0,74.0,46800.0,61.9916,62.0084,61.9665,61.9665,46800.0
2012-11-30 14:50:00,74.0,74.01,73.98,74.0,40600.0,61.9665,61.9749,61.9498,61.9665,40600.0
2012-11-30 15:00:00,74.0,74.08,73.96,74.06,47400.0,61.9665,62.0335,61.933,62.0167,47400.0
2012-11-30 15:10:00,74.06,74.22,74.05,74.18,66900.0,62.0167,62.1507,62.0084,62.1172,66900.0
2012-11-30 15:20:00,74.18,74.26,74.14,74.17,85600.0,62.1172,62.1842,62.0837,62.1089,85600.0
2012-11-30 15:30:00,74.16,74.28,74.12,74.26,92900.0,62.1005,62.201,62.067,62.1842,92900.0
2012-11-30 15:40:00,74.27,74.28,74.16,74.17,303000.0,62.1926,62.201,62.1005,62.1089,303000.0
2012-11-30 15:50:00,74.17,74.4,74.17,74.26,441700.0,62.1089,62.3015,62.1089,62.1842,441700.0
2012-12-03 09:30:00,74.41,74.49,74.17,74.21,146100.0,62.3098,62.3768,62.1089,62.1424,146100.0
2012-12-03 09:40:00,74.23,74.25,73.9,73.95,122900.0,62.1591,62.1759,61.8828,61.9246,122900.0
2012-12-03 09:50:00,73.93,73.93,73.66,73.72,171400.0,61.9079,61.9079,61.6818,61.732,171400.0
2012-12-03 10:00:00,73.66,74.08,73.57,73.94,149300.0,61.6818,62.0335,61.6064,61.9163,149300.0
2012-12-03 10:10:00,73.95,74.07,73.94,74.04,75100.0,61.9246,62.0251,61.9163,62.0,75100.0
2012-12-03 10:20:00,74.05,74.21,74.01,74.01,55400.0,62.0084,62.1424,61.9749,61.9749,55400.0
2012-12-03 10:30:00,74.03,74.15,74.0,74.09,60600.0,61.9916,62.0921,61.9665,62.0419,60600.0
2012-12-03 10:40:00,74.09,74.14,74.0,74.1,43800.0,62.0419,62.0837,61.9665,62.0502,43800.0
2012-12-03 10:50:00,74.1,74.11,73.91,73.99,53000.0,62.0502,62.0586,61.8911,61.9581,53000.0
2012-12-03 11:00:00,74.0,74.03,73.94,73.94,48100.0,61.9665,61.9916,61.9163,61.9163,48100.0
2012-12-03 11:10:00,73.94,74.1,73.94,74.09,47100.0,61.9163,62.0502,61.9163,62.0419,47100.0
2012-12-03 11:20:00,74.09,74.13,73.91,73.97,106300.0,62.0419,62.0754,61.8911,61.9414,106300.0
2012-12-03 11:30:00,73.98,74.02,73.88,73.97,51400.0,61.9498,61.9833,61.866,61.9414,51400.0
2012-12-03 11:40:00,73.97,74.02,73.93,74.0,36700.0,61.9414,61.9833,61.9079,61.9665,36700.0
2012-12-03 11:50:00,73.99,74.09,73.95,73.97,113200.0,61.9581,62.0419,61.9246,61.9414,113200.0
2012-12-03 12:00:00,73.97,73.97,73.85,73.93,55000.0,61.9414,61.9414,61.8409,61.9079,55000.0
2012-12-03 12:10:00,73.94,73.94,73.85,73.91,39400.0,61.9163,61.9163,61.8409,61.8911,39400.0
2012-12-03 12:20:00,73.93,74.03,73.9,74.02,59900.0,61.9079,61.9916,61.8828,61.9833,59900.0
2012-12-03 12:30:00,74.01,74.07,74.01,74.04,27500.0,61.9749,62.0251,61.9749,62.0,27500.0
2012-12-03 12:40:00,74.03,74.07,74.0,74.04,38100.0,61.9916,62.0251,61.9665,62.0,38100.0
2012-12-03 12:50:00,74.03,74.06,73.99,74.0,31400.0,61.9916,62.0167,61.9581,61.9665,31400.0
2012-12-03 13:00:00,73.99,74.04,73.99,74.0,75800.0,61.9581,62.0,61.9581,61.9665,75800.0
2012-12-03 13:10:00,74.01,74.06,74.0,74.06,71500.0,61.9749,62.0167,61.9665,62.0167,71500.0
2012-12-03 13:20:00,74.08,74.09,74.04,74.07,41100.0,62.0335,62.0419,62.0,62.0251,41100.0
2012-12-03 13:30:00,74.07,74.08,73.99,74.02,107200.0,62.0251,62.0335,61.9581,61.9833,107200.0
2012-12-03 13:40:00,74.02,74.05,73.96,73.96,53600.0,61.9833,62.0084,61.933,61.933,53600.0
2012-12-03 13:50:00,73.97,74.0,73.92,73.97,52400.0,61.9414,61.9665,61.8995,61.9414,52400.0
2012-12-03 14:00:00,73.97,74.08,73.97,74.08,54900.0,61.9414,62.0335,61.9414,62.0335,54900.0
2012-12-03 14:10:00,74.08,74.1,74.0,74.05,56100.0,62.0335,62.0502,61.9665,62.0084,56100.0
2012-12-03 14:20:00,74.07,74.08,74.0,74.03,101000.0,62.0251,62.0335,61.9665,61.9916,101000.0
2012-12-03 14:30:00,74.02,74.06,73.98,74.0,88600.0,61.9833,62.0167,61.9498,61.9665,88600.0
2012-12-03 14:40:00,74.0,74.06,73.99,74.0,65600.0,61.9665,62.0167,61.9581,61.9665,65600.0
2012-12-03 14:50:00,74.0,74.1,74.0,74.09,67100.0,61.9665,62.0502,61.9665,62.0419,67100.0
2012-12-03 15:00:00,74.09,74.25,74.06,74.1,107100.0,62.0419,62.1759,62.0167,62.0502,107100.0
2012-12-03 15:10:00,74.1,74.16,74.02,74.06,159500.0,62.0502,62.1005,61.9833,62.0167,159500.0
2012-12-03 15:20:00,74.06,74.12,74.05,74.1,81300.0,62.0167,62.067,62.0084,62.0502,81300.0
2012-12-03 15:30:00,74.11,74.15,74.09,74.14,107800.0,62.0586,62.0921,62.0419,62.0837,107800.0
2012-12-03 15:40:00,74.14,74.3,74.13,74.15,201800.0,62.0837,62.2177,62.0754,62.0921,201800.0
2012-12-03 15:50:00,74.15,74.22,74.01,74.02,299300.0,62.0921,62.1507,61.9749,61.9833,299300.0
2012-12-04 09:30:00,73.89,74.48,73.73,74.47,192800.0,61.8744,62.3685,61.7404,62.3601,192800.0
2012-12-04 09:40:00,74.46,74.7,74.42,74.58,184000.0,62.3517,62.5527,62.3182,62.4522,184000.0
2012-12-04 09:50:00,74.58,74.71,74.57,74.65,126500.0,62.4522,62.5611,62.4438,62.5108,126500.0
2012-12-04 10:00:00,74.63,74.68,74.23,74.62,94900.0,62.4941,62.5359,62.1591,62.4857,94900.0
2012-12-04 10:10:00,74.65,74.69,74.46,74.47,52800.0,62.5108,62.5443,62.3517,62.3601,52800.0
2012-12-04 10:20:00,74.47,74.49,74.13,74.16,78900.0,62.3601,62.3768,62.0754,62.1005,78900.0
2012-12-04 10:30:00,74.17,74.24,74.11,74.21,48900.0,62.1089,62.1675,62.0586,62.1424,48900.0
2012-12-04 10:40:00,74.21,74.32,74.16,74.25,52200.0,62.1424,62.2345,62.1005,62.1759,52200.0
2012-12-04 10:50:00,74.25,74.31,74.2,74.29,42900.0,62.1759,62.2261,62.134,62.2093,42900.0
2012-12-04 11:00:00,74.27,74.28,74.03,74.08,44800.0,62.1926,62.201,61.9916,62.0335,44800.0
2012-12-04 11:10:00,74.11,74.18,74.01,74.12,34400.0,62.0586,62.1172,61.9749,62.067,34400.0
2012-12-04 11:20:00,74.12,74.22,74.09,74.09,31400.0,62.067,62.1507,62.0419,62.0419,31400.0
2012-12-04 11:30:00,74.11,74.2,74.07,74.17,112400.0,62.0586,62.134,62.0251,62.1089,112400.0
2012-12-04 11:40:00,74.17,74.34,74.13,74.27,65500.0,62.1089,62.2512,62.0754,62.1926,65500.0
2012-12-04 11:50:00,74.26,74.32,74.22,74.26,30900.0,62.1842,62.2345,62.1507,62.1842,30900.0
2012-12-04 12:00:00,74.28,74.28,73.99,73.99,60600.0,62.201,62.201,61.9581,61.9581,60600.0
2012-12-04 12:10:00,73.99,74.06,73.98,74.0,32300.0,61.9581,62.0167,61.9498,61.9665,32300.0
2012-12-04 12:20:00,74.0,74.17,73.97,74.1,56400.0,61.9665,62.1089,61.9414,62.0502,56400.0
2012-12-04 12:30:00,74.1,74.16,74.05,74.06,19700.0,62.0502,62.1005,62.0084,62.0167,19700.0
2012-12-04 12:40:00,74.05,74.07,74.01,74.02,17700.0,62.0084,62.0251,61.9749,61.9833,17700.0
2012-12-04 12:50:00,74.03,74.07,73.99,74.03,22700.0,61.9916,62.0251,61.9581,61.9916,22700.0
2012-12-04 13:00:00,74.03,74.06,73.98,74.0,41800.0,61.9916,62.0167,61.9498,61.9665,41800.0
2012-12-04 13:10:00,74.0,74.04,73.99,74.0,26000.0,61.9665,62.0,61.9581,61.9665,26000.0
2012-12-04 13:20:00,74.0,74.11,73.99,74.11,37100.0,61.9665,62.0586,61.9581,62.0586,37100.0
2012-12-04 13:30:00,74.09,74.09,73.99,74.0,33400.0,62.0419,62.0419,61.9581,61.9665,33400.0
2012-12-04 13:40:00,74.0,74.08,73.99,74.04,58400.0,61.9665,62.0335,61.9581,62.0,58400.0
2012-12-04 13:50:00,74.03,74.24,73.99,74.19,66700.0,61.9916,62.1675,61.9581,62.1256,66700.0
2012-12-04 14:00:00,74.2,74.23,74.12,74.12,48200.0,62.134,62.1591,62.067,62.067,48200.0
2012-12-04 14:10:00,74.13,74.16,74.02,74.11,44900.0,62.0754,62.1005,61.9833,62.0586,44900.0
2012-12-04 14:20:00,74.11,74.18,74.03,74.09,74100.0,62.0586,62.1172,61.9916,62.0419,74100.0
2012-12-04 14:30:00,74.11,74.18,74.07,74.15,58000.0,62.0586,62.1172,62.0251,62.0921,58000.0
2012-12-04 14:40:00,74.15,74.34,74.14,74.28,76800.0,62.0921,62.2512,62.0837,62.201,76800.0
2012-12-04 14:50:00,74.28,74.46,74.28,74.35,82000.0,62.201,62.3517,62.201,62.2596,82000.0
2012-12-04 15:00:00,74.35,74.48,74.23,74.27,236900.0,62.2596,62.3685,62.1591,62.1926,236900.0
2012-12-04 15:10:00,74.27,74.39,73.99,74.09,400200.0,62.1926,62.2931,61.9581,62.0419,400200.0
2012-12-04 15:20:00,74.09,74.23,73.96,74.12,187700.0,62.0419,62.1591,61.933,62.067,187700.0
2012-12-04 15:30:00,74.11,74.15,74.01,74.1,127300.0,62.0586,62.0921,61.9749,62.0502,127300.0
2012-12-04 15:40:00,74.1,74.16,74.01,74.06,120000.0,62.0502,62.1005,61.9749,62.0167,120000.0
2012-12-04 15:50:00,74.06,74.18,74.02,74.05,248500.0,62.0167,62.1172,61.9833,62.0084,248500.0
2012-12-05 09:30:00,73.94,74.31,73.66,74.3,139500.0,61.9163,62.2261,61.6818,62.2177,139500.0
2012-12-05 09:40:00,74.26,74.45,74.03,74.12,102500.0,62.1842,62.3433,61.9916,62.067,102500.0
2012-12-05 09:50:00,74.11,74.11,73.81,73.81,60500.0,62.0586,62.0586,61.8074,61.8074,60500.0
2012-12-05 10:00:00,73.84,74.19,73.8,73.95,102300.0,61.8325,62.1256,61.799,61.9246,102300.0
2012-12-05 10:10:00,73.95,74.01,73.83,73.92,46200.0,61.9246,61.9749,61.8242,61.8995,46200.0
2012-12-05 10:20:00,73.92,74.05,73.76,73.76,63600.0,61.8995,62.0084,61.7655,61.7655,63600.0
2012-12-05 10:30:00,73.76,73.87,73.68,73.77,66200.0,61.7655,61.8576,61.6985,61.7739,66200.0
2012-12-05 10:40:00,73.77,73.78,73.43,73.55,111200.0,61.7739,61.7823,61.4892,61.5897,111200.0
2012-12-05 10:50:00,73.52,73.52,73.21,73.27,131800.0,61.5646,61.5646,61.305,61.3552,131800.0
2012-12-05 11:00:00,73.26,73.36,73.23,73.33,72500.0,61.3468,61.4306,61.3217,61.4055,72500.0
2012-12-05 11:10:00,73.33,73.41,73.22,73.22,104200.0,61.4055,61.4724,61.3133,61.3133,104200.0
2012-12-05 11:20:00,73.21,73.51,73.18,73.48,82500.0,61.305,61.5562,61.2799,61.5311,82500.0
2012-12-05 11:30:00,73.48,73.74,73.48,73.68,38700.0,61.5311,61.7488,61.5311,61.6985,38700.0
2012-12-05 11:40:00,73.69,73.85,73.68,73.73,84700.0,61.7069,61.8409,61.6985,61.7404,84700.0
2012-12-05 11:50:00,73.73,73.98,73.71,73.98,73500.0,61.7404,61.9498,61.7237,61.9498,73500.0
2012-12-05 12:00:00,73.97,74.2,73.97,74.15,64700.0,61.9414,62.134,61.9414,62.0921,64700.0
2012-12-05 12:10:00,74.16,74.18,73.98,74.02,33200.0,62.1005,62.1172,61.9498,61.9833,33200.0
2012-12-05 12:20:00,74.01,74.07,73.93,73.96,36600.0,61.9749,62.0251,61.9079,61.933,36600.0
2012-12-05 12:30:00,73.96,74.12,73.96,74.05,42700.0,61.933,62.067,61.933,62.0084,42700.0
2012-12-05 12:40:00,74.06,74.26,74.03,74.22,101300.0,62.0167,62.1842,61.9916,62.1507,101300.0
2012-12-05 12:50:00,74.23,74.34,74.23,74.33,51000.0,62.1591,62.2512,62.1591,62.2428,51000.0
2012-12-05 13:00:00,74.33,74.38,74.25,74.38,51100.0,62.2428,62.2847,62.1759,62.2847,51100.0
2012-12-05 13:10:00,74.37,74.38,74.15,74.19,63300.0,62.2763,62.2847,62.0921,62.1256,63300.0
2012-12-05 13:20:00,74.18,74.2,74.12,74.15,72000.0,62.1172,62.134,62.067,62.0921,72000.0
2012-12-05 13:30:00,74.17,74.17,74.09,74.1,75800.0,62.1089,62.1089,62.0419,62.0502,75800.0
2012-12-05 13:40:00,74.11,74.16,74.05,74.15,52700.0,62.0586,62.1005,62.0084,62.0921,52700.0
2012-12-05 13:50:00,74.16,74.17,74.12,74.15,38500.0,62.1005,62.1089,62.067,62.0921,38500.0
2012-12-05 14:00:00,74.15,74.17,74.13,74.15,79200.0,62.0921,62.1089,62.0754,62.0921,79200.0
2012-12-05 14:10:00,74.16,74.28,74.14,74.26,64400.0,62.1005,62.201,62.0837,62.1842,64400.0
2012-12-05 14:20:00,74.26,74.26,74.1,74.12,44500.0,62.1842,62.1842,62.0502,62.067,44500.0
2012-12-05 14:30:00,74.12,74.17,74.1,74.14,93800.0,62.067,62.1089,62.0502,62.0837,93800.0
2012-12-05 14:40:00,74.14,74.17,74.06,74.1,52800.0,62.0837,62.1089,62.0167,62.0502,52800.0
2012-12-05 14:50:00,74.1,74.16,74.1,74.13,60900.0,62.0502,62.1005,62.0502,62.0754,60900.0
2012-12-05 15:00:00,74.12,74.17,74.12,74.15,111600.0,62.067,62.1089,62.067,62.0921,111600.0
2012-12-05 15:10:00,74.16,74.2,74.13,74.18,87200.0,62.1005,62.134,62.0754,62.1172,87200.0
2012-12-05 15:20:00,74.19,74.22,74.14,74.2,83900.0,62.1256,62.1507,62.0837,62.134,83900.0
2012-12-05 15:30:00,74.19,74.2,74.06,74.08,97400.0,62.1256,62.134,62.0167,62.0335,97400.0
2012-12-05 15:40:00,74.08,74.09,73.94,73.95,131800.0,62.0335,62.0419,61.9163,61.9246,131800.0
2012-12-05 15:50:00,73.95,74.0,73.77,73.86,296900.0,61.9246,61.9665,61.7739,61.8493,296900.0
2012-12-06 09:30:00,73.8,73.86,73.28,73.66,303800.0,61.799,61.8493,61.3636,61.6818,303800.0
2012-12-06 09:40:00,73.65,73.72,73.3,73.4,146800.0,61.6734,61.732,61.3803,61.4641,146800.0
2012-12-06 09:50:00,73.43,73.49,73.17,73.18,109800.0,61.4892,61.5394,61.2715,61.2799,109800.0
2012-12-06 10:00:00,73.18,73.2,72.93,73.14,126900.0,61.2799,61.2966,61.0705,61.2464,126900.0
2012-12-06 10:10:00,73.11,73.22,73.03,73.08,97400.0,61.2212,61.3133,61.1542,61.1961,97400.0
2012-12-06 10:20:00,73.06,73.12,73.0,73.01,68100.0,61.1794,61.2296,61.1291,61.1375,68100.0
2012-12-06 10:30:00,73.04,73.31,72.97,73.31,81400.0,61.1626,61.3887,61.104,61.3887,81400.0
2012-12-06 10:40:00,73.3,73.58,73.27,73.5,96700.0,61.3803,61.6148,61.3552,61.5478,96700.0
2012-12-06 10:50:00,73.5,73.59,73.42,73.51,97000.0,61.5478,61.6232,61.4808,61.5562,97000.0
2012-12-06 11:00:00,73.51,73.52,73.39,73.44,58200.0,61.5562,61.5646,61.4557,61.4976,58200.0
2012-12-06 11:10:00,73.45,73.46,73.3,73.37,40300.0,61.5059,61.5143,61.3803,61.439,40300.0
2012-12-06 11:20:00,73.39,73.49,73.34,73.44,59800.0,61.4557,61.5394,61.4138,61.4976,59800.0
2012-12-06 11:30:00,73.43,73.56,73.4,73.49,156500.0,61.4892,61.5981,61.4641,61.5394,156500.0
2012-12-06 11:40:00,73.5,73.56,73.34,73.4,45300.0,61.5478,61.5981,61.4138,61.4641,45300.0
2012-12-06 11:50:00,73.4,73.45,73.28,73.32,45100.0,61.4641,61.5059,61.3636,61.3971,45100.0
2012-12-06 12:00:00,73.31,73.39,73.31,73.35,92600.0,61.3887,61.4557,61.3887,61.4222,92600.0
2012-12-06 12:10:00,73.35,73.39,73.34,73.37,30800.0,61.4222,61.4557,61.4138,61.439,30800.0
2012-12-06 12:20:00,73.37,73.4,73.33,73.38,75700.0,61.439,61.4641,61.4055,61.4473,75700.0
2012-12-06 12:30:00,73.38,73.4,73.33,73.39,43500.0,61.4473,61.4641,61.4055,61.4557,43500.0
2012-12-06 12:40:00,73.37,73.4,73.33,73.4,47500.0,61.439,61.4641,61.4055,61.4641,47500.0
2012-12-06 12:50:00,73.39,73.4,73.34,73.34,42000.0,61.4557,61.4641,61.4138,61.4138,42000.0
2012-12-06 13:00:00,73.35,73.4,73.34,73.4,53000.0,61.4222,61.4641,61.4138,61.4641,53000.0
2012-12-06 13:10:00,73.4,73.51,73.4,73.51,49900.0,61.4641,61.5562,61.4641,61.5562,49900.0
2012-12-06 13:20:00,73.5,73.54,73.48,73.52,28500.0,61.5478,61.5813,61.5311,61.5646,28500.0
2012-12-06 13:30:00,73.51,73.54,73.45,73.49,37900.0,61.5562,61.5813,61.5059,61.5394,37900.0
2012-12-06 13:40:00,73.49,73.63,73.48,73.63,32200.0,61.5394,61.6567,61.5311,61.6567,32200.0
2012-12-06 13:50:00,73.63,73.77,73.61,73.7,220000.0,61.6567,61.7739,61.6399,61.7153,220000.0
2012-12-06 14:00:00,73.7,73.72,73.67,73.71,64000.0,61.7153,61.732,61.6902,61.7237,64000.0
2012-12-06 14:10:00,73.71,73.83,73.7,73.8,87200.0,61.7237,61.8242,61.7153,61.799,87200.0
2012-12-06 14:20:00,73.81,73.83,73.63,73.66,185000.0,61.8074,61.8242,61.6567,61.6818,185000.0
2012-12-06 14:30:00,73.66,73.69,73.6,73.69,115800.0,61.6818,61.7069,61.6316,61.7069,115800.0
2012-12-06 14:40:00,73.68,73.72,73.66,73.7,57600.0,61.6985,61.732,61.6818,61.7153,57600.0
2012-12-06 14:50:00,73.7,73.76,73.67,73.76,63000.0,61.7153,61.7655,61.6902,61.7655,63000.0
2012-12-06 15:00:00,73.75,73.76,73.69,73.72,73200.0,61.7572,61.7655,61.7069,61.732,73200.0
2012-12-06 15:10:00,73.72,73.72,73.61,73.62,168100.0,61.732,61.732,61.6399,61.6483,168100.0
2012-12-06 15:20:00,73.62,73.71,73.62,73.69,68400.0,61.6483,61.7237,61.6483,61.7069,68400.0
2012-12-06 15:30:00,73.69,73.88,73.68,73.84,110400.0,61.7069,61.866,61.6985,61.8325,110400.0
2012-12-06 15:40:00,73.83,73.9,73.79,73.87,131000.0,61.8242,61.8828,61.7907,61.8576,131000.0
2012-12-06 15:50:00,73.88,73.99,73.87,73.98,231900.0,61.866,61.9581,61.8576,61.9498,231900.0
2012-12-07 09:30:00,74.09,74.59,74.09,74.18,163400.0,62.0419,62.4606,62.0419,62.1172,163400.0
2012-12-07 09:40:00,74.17,74.19,73.9,73.93,138300.0,62.1089,62.1256,61.8828,61.9079,138300.0
2012-12-07 09:50:00,73.9,73.97,73.7,73.81,106000.0,61.8828,61.9414,61.7153,61.8074,106000.0
2012-12-07 10:00:00,73.81,74.02,73.79,74.0,108600.0,61.8074,61.9833,61.7907,61.9665,108600.0
2012-12-07 10:10:00,73.99,74.15,73.94,74.03,74100.0,61.9581,62.0921,61.9163,61.9916,74100.0
2012-12-07 10:20:00,74.02,74.11,74.0,74.06,64700.0,61.9833,62.0586,61.9665,62.0167,64700.0
2012-12-07 10:30:00,74.05,74.05,73.91,73.95,96800.0,62.0084,62.0084,61.8911,61.9246,96800.0
2012-12-07 10:40:00,73.95,73.98,73.9,73.94,50800.0,61.9246,61.9498,61.8828,61.9163,50800.0
2012-12-07 10:50:00,73.95,73.95,73.72,73.73,56100.0,61.9246,61.9246,61.732,61.7404,56100.0
2012-12-07 11:00:00,73.72,73.81,73.62,73.72,79900.0,61.732,61.8074,61.6483,61.732,79900.0
2012-12-07 11:10:00,73.72,73.82,73.66,73.74,50100.0,61.732,61.8158,61.6818,61.7488,50100.0
2012-12-07 11:20:00,73.73,73.81,73.67,73.77,95100.0,61.7404,61.8074,61.6902,61.7739,95100.0
2012-12-07 11:30:00,73.75,73.89,73.75,73.84,35200.0,61.7572,61.8744,61.7572,61.8325,35200.0
2012-12-07 11:40:00,73.85,73.89,73.82,73.82,52200.0,61.8409,61.8744,61.8158,61.8158,52200.0
2012-12-07 11:50:00,73.81,73.81,73.72,73.77,27700.0,61.8074,61.8074,61.732,61.7739,27700.0
2012-12-07 12:00:00,73.76,73.77,73.69,73.76,45400.0,61.7655,61.7739,61.7069,61.7655,45400.0
2012-12-07 12:10:00,73.75,73.91,73.73,73.9,26200.0,61.7572,61.8911,61.7404,61.8828,26200.0
2012-12-07 12:20:00,73.89,73.9,73.81,73.82,38400.0,61.8744,61.8828,61.8074,61.8158,38400.0
2012-12-07 12:30:00,73.83,73.89,73.81,73.86,27400.0,61.8242,61.8744,61.8074,61.8493,27400.0
2012-12-07 12:40:00,73.86,74.02,73.86,74.0,62100.0,61.8493,61.9833,61.8493,61.9665,62100.0
2012-12-07 12:50:00,73.99,74.03,73.94,73.98,20400.0,61.9581,61.9916,61.9163,61.9498,20400.0
2012-12-07 13:00:00,73.99,74.08,73.91,74.01,55300.0,61.9581,62.0335,61.8911,61.9749,55300.0
2012-12-07 13:10:00,74.0,74.09,74.0,74.05,27600.0,61.9665,62.0419,61.9665,62.0084,27600.0
2012-12-07 13:20:00,74.07,74.15,74.03,74.06,51200.0,62.0251,62.0921,61.9916,62.0167,51200.0
2012-12-07 13:30:00,74.06,74.13,74.03,74.13,40500.0,62.0167,62.0754,61.9916,62.0754,40500.0
2012-12-07 13:40:00,74.14,74.14,74.05,74.07,19600.0,62.0837,62.0837,62.0084,62.0251,19600.0
2012-12-07 13:50:00,74.07,74.18,74.07,74.15,59400.0,62.0251,62.1172,62.0251,62.0921,59400.0
2012-12-07 14:00:00,74.15,74.24,74.14,74.2,49200.0,62.0921,62.1675,62.0837,62.134,49200.0
2012-12-07 14:10:00,74.2,74.24,74.19,74.23,65000.0,62.134,62.1675,62.1256,62.1591,65000.0
2012-12-07 14:20:00,74.23,74.36,74.22,74.36,75100.0,62.1591,62.268,62.1507,62.268,75100.0
2012-12-07 14:30:00,74.35,74.42,74.34,74.4,92200.0,62.2596,62.3182,62.2512,62.3015,92200.0
2012-12-07 14:40:00,74.4,74.42,74.39,74.4,88500.0,62.3015,62.3182,62.2931,62.3015,88500.0
2012-12-07 14:50:00,74.4,74.45,74.39,74.41,56800.0,62.3015,62.3433,62.2931,62.3098,56800.0
2012-12-07 15:00:00,74.4,74.42,74.35,74.39,62600.0,62.3015,62.3182,62.2596,62.2931,62600.0
2012-12-07 15:10:00,74.39,74.41,74.37,74.38,60300.0,62.2931,62.3098,62.2763,62.2847,60300.0
2012-12-07 15:20:00,74.38,74.43,74.34,74.42,96300.0,62.2847,62.3266,62.2512,62.3182,96300.0
2012-12-07 15:30:00,74.43,74.49,74.4,74.44,126600.0,62.3266,62.3768,62.3015,62.335,126600.0
2012-12-07 15:40:00,74.43,74.52,74.43,74.5,173500.0,62.3266,62.4019,62.3266,62.3852,173500.0
2012-12-07 15:50:00,74.5,74.66,74.49,74.65,429200.0,62.3852,62.5192,62.3768,62.5108,429200.0
2012-12-10 09:30:00,74.45,74.73,74.43,74.5,210800.0,62.3433,62.5778,62.3266,62.3852,210800.0
2012-12-10 09:40:00,74.49,74.95,74.48,74.91,178100.0,62.3768,62.762,62.3685,62.7285,178100.0
2012-12-10 09:50:00,74.92,74.95,74.9,74.93,95400.0,62.7369,62.762,62.7202,62.7453,95400.0
2012-12-10 10:00:00,74.93,75.0,74.9,74.91,209500.0,62.7453,62.8039,62.7202,62.7285,209500.0
2012-12-10 10:10:00,74.91,74.98,74.88,74.9,86200.0,62.7285,62.7871,62.7034,62.7202,86200.0
2012-12-10 10:20:00,74.9,74.96,74.89,74.94,71400.0,62.7202,62.7704,62.7118,62.7536,71400.0
2012-12-10 10:30:00,74.93,74.96,74.86,74.86,93200.0,62.7453,62.7704,62.6867,62.6867,93200.0
2012-12-10 10:40:00,74.87,74.91,74.81,74.91,653200.0,62.695,62.7285,62.6448,62.7285,653200.0
2012-12-10 10:50:00,74.91,74.98,74.9,74.94,71600.0,62.7285,62.7871,62.7202,62.7536,71600.0
2012-12-10 11:00:00,74.95,74.95,74.89,74.94,61400.0,62.762,62.762,62.7118,62.7536,61400.0
2012-12-10 11:10:00,74.94,74.98,74.92,74.98,50100.0,62.7536,62.7871,62.7369,62.7871,50100.0
2012-12-10 11:20:00,74.98,74.99,74.95,74.95,68200.0,62.7871,62.7955,62.762,62.762,68200.0
2012-12-10 11:30:00,74.96,74.98,74.95,74.96,53300.0,62.7704,62.7871,62.762,62.7704,53300.0
2012-12-10 11:40:00,74.96,75.23,74.95,75.13,416500.0,62.7704,62.9965,62.762,62.9128,416500.0
2012-12-10 11:50:00,75.13,75.17,75.04,75.09,89300.0,62.9128,62.9462,62.8374,62.8793,89300.0
2012-12-10 12:00:00,75.09,75.19,75.04,75.12,176800.0,62.8793,62.963,62.8374,62.9044,176800.0
2012-12-10 12:10:00,75.11,75.12,75.05,75.06,51900.0,62.896,62.9044,62.8458,62.8541,51900.0
2012-12-10 12:20:00,75.06,75.11,74.96,74.97,111100.0,62.8541,62.896,62.7704,62.7788,111100.0
2012-12-10 12:30:00,74.98,75.03,74.94,75.03,33400.0,62.7871,62.829,62.7536,62.829,33400.0
2012-12-10 12:40:00,75.04,75.07,75.02,75.04,26100.0,62.8374,62.8625,62.8206,62.8374,26100.0
2012-12-10 12:50:00,75.03,75.05,74.99,75.04,37300.0,62.829,62.8458,62.7955,62.8374,37300.0
2012-12-10 13:00:00,75.04,75.1,75.03,75.08,46700.0,62.8374,62.8876,62.829,62.8709,46700.0
2012-12-10 13:10:00,75.08,75.14,75.05,75.12,30500.0,62.8709,62.9211,62.8458,62.9044,30500.0
2012-12-10 13:20:00,75.13,75.15,75.1,75.1,29600.0,62.9128,62.9295,62.8876,62.8876,29600.0
2012-12-10 13:30:00,75.11,75.15,75.06,75.15,35600.0,62.896,62.9295,62.8541,62.9295,35600.0
2012-12-10 13:40:00,75.16,75.18,75.14,75.14,33700.0,62.9379,62.9546,62.9211,62.9211,33700.0
2012-12-10 13:50:00,75.15,75.17,75.14,75.16,35000.0,62.9295,62.9462,62.9211,62.9379,35000.0
2012-12-10 14:00:00,75.16,75.26,75.15,75.26,98200.0,62.9379,63.0216,62.9295,63.0216,98200.0
2012-12-10 14:10:00,75.26,75.31,75.24,75.31,70400.0,63.0216,63.0635,63.0049,63.0635,70400.0
2012-12-10 14:20:00,75.31,75.37,75.3,75.36,72400.0,63.0635,63.1137,63.0551,63.1054,72400.0
2012-12-10 14:30:00,75.36,75.36,75.27,75.28,75600.0,63.1054,63.1054,63.03,63.0384,75600.0
2012-12-10 14:40:00,75.27,75.31,75.23,75.27,54700.0,63.03,63.0635,62.9965,63.03,54700.0
2012-12-10 14:50:00,75.26,75.42,75.26,75.41,127100.0,63.0216,63.1556,63.0216,63.1472,127100.0
2012-12-10 15:00:00,75.41,75.46,75.39,75.46,105700.0,63.1472,63.1891,63.1305,63.1891,105700.0
2012-12-10 15:10:00,75.45,75.52,75.44,75.51,124400.0,63.1807,63.2393,63.1723,63.231,124400.0
2012-12-10 15:20:00,75.5,75.57,75.5,75.56,128700.0,63.2226,63.2812,63.2226,63.2728,128700.0
2012-12-10 15:30:00,75.56,75.58,75.48,75.58,113600.0,63.2728,63.2896,63.2058,63.2896,113600.0
2012-12-10 15:40:00,75.58,75.58,75.49,75.54,202100.0,63.2896,63.2896,63.2142,63.2561,202100.0
2012-12-10 15:50:00,75.55,75.56,75.39,75.46,486700.0,63.2645,63.2728,63.1305,63.1891,486700.0
2012-12-11 09:30:00,75.62,75.78,75.5,75.74,203100.0,63.3231,63.4571,63.2226,63.4236,203100.0
2012-12-11 09:40:00,75.74,75.87,75.71,75.85,171300.0,63.4236,63.5324,63.3984,63.5157,171300.0
2012-12-11 09:50:00,75.86,75.95,75.84,75.87,104300.0,63.524,63.5994,63.5073,63.5324,104300.0
2012-12-11 10:00:00,75.87,75.87,75.6,75.6,167700.0,63.5324,63.5324,63.3063,63.3063,167700.0
2012-12-11 10:10:00,75.62,75.71,75.57,75.6,116400.0,63.3231,63.3984,63.2812,63.3063,116400.0
2012-12-11 10:20:00,75.6,75.73,75.6,75.68,73400.0,63.3063,63.4152,63.3063,63.3733,73400.0
2012-12-11 10:30:00,75.68,75.96,75.67,75.95,135900.0,63.3733,63.6078,63.3649,63.5994,135900.0
2012-12-11 10:40:00,75.94,75.96,75.84,75.89,174900.0,63.591,63.6078,63.5073,63.5492,174900.0
2012-12-11 10:50:00,75.9,75.98,75.88,75.89,94200.0,63.5575,63.6245,63.5408,63.5492,94200.0
2012-12-11 11:00:00,75.89,75.93,75.86,75.89,205300.0,63.5492,63.5827,63.524,63.5492,205300.0
2012-12-11 11:10:00,75.88,75.88,75.79,75.82,124300.0,63.5408,63.5408,63.4654,63.4905,124300.0
2012-12-11 11:20:00,75.82,75.95,75.8,75.85,160300.0,63.4905,63.5994,63.4738,63.5157,160300.0
2012-12-11 11:30:00,75.85,75.86,75.8,75.84,127300.0,63.5157,63.524,63.4738,63.5073,127300.0
2012-12-11 11:40:00,75.84,75.93,75.83,75.85,259700.0,63.5073,63.5827,63.4989,63.5157,259700.0
2012-12-11 11:50:00,75.86,75.89,75.85,75.87,108600.0,63.524,63.5492,63.5157,63.5324,108600.0
2012-12-11 12:00:00,75.86,75.91,75.83,75.9,141700.0,63.524,63.5659,63.4989,63.5575,141700.0
2012-12-11 12:10:00,75.89,75.95,75.84,75.89,72300.0,63.5492,63.5994,63.5073,63.5492,72300.0
2012-12-11 12:20:00,75.9,75.91,75.87,75.87,99200.0,63.5575,63.5659,63.5324,63.5324,99200.0
2012-12-11 12:30:00,75.87,75.9,75.85,75.9,90400.0,63.5324,63.5575,63.5157,63.5575,90400.0
2012-12-11 12:40:00,75.9,75.98,75.87,75.96,134700.0,63.5575,63.6245,63.5324,63.6078,134700.0
2012-12-11 12:50:00,75.98,76.05,75.95,76.04,164900.0,63.6245,63.6831,63.5994,63.6748,164900.0
2012-12-11 13:00:00,76.03,76.03,75.9,75.93,128900.0,63.6664,63.6664,63.5575,63.5827,128900.0
2012-12-11 13:10:00,75.92,75.94,75.87,75.87,82500.0,63.5743,63.591,63.5324,63.5324,82500.0
2012-12-11 13:20:00,75.87,75.9,75.85,75.88,52900.0,63.5324,63.5575,63.5157,63.5408,52900.0
2012-12-11 13:30:00,75.88,75.88,75.84,75.86,82600.0,63.5408,63.5408,63.5073,63.524,82600.0
2012-12-11 13:40:00,75.86,75.91,75.83,75.91,78400.0,63.524,63.5659,63.4989,63.5659,78400.0
2012-12-11 13:50:00,75.9,75.93,75.86,75.92,69800.0,63.5575,63.5827,63.524,63.5743,69800.0
2012-12-11 14:00:00,75.93,75.93,75.87,75.91,46400.0,63.5827,63.5827,63.5324,63.5659,46400.0
2012-12-11 14:10:00,75.91,75.92,75.87,75.9,51800.0,63.5659,63.5743,63.5324,63.5575,51800.0
2012-12-11 14:20:00,75.9,75.93,75.87,75.92,43000.0,63.5575,63.5827,63.5324,63.5743,43000.0
2012-12-11 14:30:00,75.92,75.92,75.85,75.87,151500.0,63.5743,63.5743,63.5157,63.5324,151500.0
2012-12-11 14:40:00,75.88,75.92,75.85,75.87,89700.0,63.5408,63.5743,63.5157,63.5324,89700.0
2012-12-11 14:50:00,75.87,75.87,75.77,75.79,99900.0,63.5324,63.5324,63.4487,63.4654,99900.0
2012-12-11 15:00:00,75.78,75.85,75.69,75.85,226600.0,63.4571,63.5157,63.3817,63.5157,226600.0
2012-12-11 15:10:00,75.85,75.9,75.76,75.82,189100.0,63.5157,63.5575,63.4403,63.4905,189100.0
2012-12-11 15:20:00,75.81,75.86,75.77,75.83,193300.0,63.4822,63.524,63.4487,63.4989,193300.0
2012-12-11 15:30:00,75.83,75.84,75.76,75.77,172200.0,63.4989,63.5073,63.4403,63.4487,172200.0
2012-12-11 15:40:00,75.78,75.85,75.77,75.82,208500.0,63.4571,63.5157,63.4487,63.4905,208500.0
2012-12-11 15:50:00,75.82,75.88,75.78,75.8,494400.0,63.4905,63.5408,63.4571,63.4738,494400.0
2012-12-12 09:30:00,75.84,76.04,75.8,75.97,164900.0,63.5073,63.6748,63.4738,63.6162,164900.0
2012-12-12 09:40:00,75.97,75.98,75.79,75.97,99500.0,63.6162,63.6245,63.4654,63.6162,99500.0
2012-12-12 09:50:00,75.95,76.0,75.85,75.85,147100.0,63.5994,63.6413,63.5157,63.5157,147100.0
2012-12-12 10:00:00,75.84,75.85,75.45,75.54,165800.0,63.5073,63.5157,63.1807,63.2561,165800.0
2012-12-12 10:10:00,75.54,75.81,75.5,75.68,92200.0,63.2561,63.4822,63.2226,63.3733,92200.0
2012-12-12 10:20:00,75.68,75.77,75.66,75.73,65300.0,63.3733,63.4487,63.3566,63.4152,65300.0
2012-12-12 10:30:00,75.72,75.72,75.39,75.42,96300.0,63.4068,63.4068,63.1305,63.1556,96300.0
2012-12-12 10:40:00,75.41,75.55,75.38,75.5,92900.0,63.1472,63.2645,63.1221,63.2226,92900.0
2012-12-12 10:50:00,75.51,75.61,75.51,75.61,70600.0,63.231,63.3147,63.231,63.3147,70600.0
2012-12-12 11:00:00,75.6,75.61,75.33,75.42,108700.0,63.3063,63.3147,63.0802,63.1556,108700.0
2012-12-12 11:10:00,75.42,75.45,75.3,75.41,136400.0,63.1556,63.1807,63.0551,63.1472,136400.0
2012-12-12 11:20:00,75.42,75.48,75.36,75.48,84900.0,63.1556,63.2058,63.1054,63.2058,84900.0
2012-12-12 11:30:00,75.48,75.56,75.43,75.47,113900.0,63.2058,63.2728,63.164,63.1975,113900.0
2012-12-12 11:40:00,75.45,75.65,75.44,75.64,117800.0,63.1807,63.3482,63.1723,63.3398,117800.0
2012-12-12 11:50:00,75.63,75.65,75.43,75.46,129800.0,63.3314,63.3482,63.164,63.1891,129800.0
2012-12-12 12:00:00,75.45,75.65,75.45,75.65,125100.0,63.1807,63.3482,63.1807,63.3482,125100.0
2012-12-12 12:10:00,75.64,75.68,75.38,75.39,111800.0,63.3398,63.3733,63.1221,63.1305,111800.0
2012-12-12 12:20:00,75.39,75.53,75.35,75.53,124300.0,63.1305,63.2477,63.097,63.2477,124300.0
2012-12-12 12:30:00,75.52,75.72,75.33,75.7,91800.0,63.2393,63.4068,63.0802,63.3901,91800.0
2012-12-12 12:40:00,75.7,75.83,75.48,75.64,252100.0,63.3901,63.4989,63.2058,63.3398,252100.0
2012-12-12 12:50:00,75.64,75.8,75.62,75.76,119900.0,63.3398,63.4738,63.3231,63.4403,119900.0
2012-12-12 13:00:00,75.76,75.81,75.69,75.77,153900.0,63.4403,63.4822,63.3817,63.4487,153900.0
2012-12-12 13:10:00,75.77,75.83,75.69,75.8,187900.0,63.4487,63.4989,63.3817,63.4738,187900.0
2012-12-12 13:20:00,75.82,76.02,75.81,75.94,110800.0,63.4905,63.658,63.4822,63.591,110800.0
2012-12-12 13:30:00,75.94,76.01,75.93,75.94,76300.0,63.591,63.6497,63.5827,63.591,76300.0
2012-12-12 13:40:00,75.94,75.99,75.84,75.87,83800.0,63.591,63.6329,63.5073,63.5324,83800.0
2012-12-12 13:50:00,75.87,75.93,75.86,75.9,50300.0,63.5324,63.5827,63.524,63.5575,50300.0
2012-12-12 14:00:00,75.9,75.96,75.89,75.92,59100.0,63.5575,63.6078,63.5492,63.5743,59100.0
2012-12-12 14:10:00,75.92,75.95,75.89,75.91,55200.0,63.5743,63.5994,63.5492,63.5659,55200.0
2012-12-12 14:20:00,75.91,75.94,75.81,75.82,73100.0,63.5659,63.591,63.4822,63.4905,73100.0
2012-12-12 14:30:00,75.82,75.83,75.76,75.76,85200.0,63.4905,63.4989,63.4403,63.4403,85200.0
2012-12-12 14:40:00,75.76,75.88,75.75,75.78,71900.0,63.4403,63.5408,63.4319,63.4571,71900.0
2012-12-12 14:50:00,75.79,75.81,75.71,75.72,63300.0,63.4654,63.4822,63.3984,63.4068,63300.0
2012-12-12 15:00:00,75.73,75.73,75.54,75.59,114000.0,63.4152,63.4152,63.2561,63.2979,114000.0
2012-12-12 15:10:00,75.59,75.61,75.44,75.53,127100.0,63.2979,63.3147,63.1723,63.2477,127100.0
2012-12-12 15:20:00,75.53,75.54,75.26,75.34,112500.0,63.2477,63.2561,63.0216,63.0886,112500.0
2012-12-12 15:30:00,75.35,75.44,75.31,75.31,82700.0,63.097,63.1723,63.0635,63.0635,82700.0
2012-12-12 15:40:00,75.32,75.48,75.31,75.47,142800.0,63.0719,63.2058,63.0635,63.1975,142800.0
2012-12-12 15:50:00,75.47,75.48,75.4,75.46,212700.0,63.1975,63.2058,63.1388,63.1891,212700.0
2012-12-13 09:30:00,75.42,75.49,75.19,75.19,119200.0,63.1556,63.2142,62.963,62.963,119200.0
2012-12-13 09:40:00,75.18,75.2,74.87,74.89,146900.0,62.9546,62.9714,62.695,62.7118,146900.0
2012-12-13 09:50:00,74.89,75.19,74.89,75.07,87100.0,62.7118,62.963,62.7118,62.8625,87100.0
2012-12-13 10:00:00,75.08,75.08,74.9,75.03,170800.0,62.8709,62.8709,62.7202,62.829,170800.0
2012-12-13 10:10:00,75.03,75.07,74.98,75.02,83300.0,62.829,62.8625,62.7871,62.8206,83300.0
2012-12-13 10:20:00,75.02,75.03,74.58,74.58,196100.0,62.8206,62.829,62.4522,62.4522,196100.0
2012-12-13 10:30:00,74.57,74.65,74.52,74.63,132300.0,62.4438,62.5108,62.4019,62.4941,132300.0
2012-12-13 10:40:00,74.63,74.86,74.57,74.83,112800.0,62.4941,62.6867,62.4438,62.6615,112800.0
2012-12-13 10:50:00,74.83,74.97,74.81,74.94,63400.0,62.6615,62.7788,62.6448,62.7536,63400.0
2012-12-13 11:00:00,74.95,74.96,74.88,74.89,76400.0,62.762,62.7704,62.7034,62.7118,76400.0
2012-12-13 11:10:00,74.88,74.93,74.79,74.89,100500.0,62.7034,62.7453,62.628,62.7118,100500.0
2012-12-13 11:20:00,74.9,74.9,74.81,74.87,61400.0,62.7202,62.7202,62.6448,62.695,61400.0
2012-12-13 11:30:00,74.87,74.94,74.82,74.83,56300.0,62.695,62.7536,62.6532,62.6615,56300.0
2012-12-13 11:40:00,74.83,74.89,74.45,74.85,618300.0,62.6615,62.7118,62.3433,62.6783,618300.0
2012-12-13 11:50:00,74.86,74.88,74.77,74.81,162300.0,62.6867,62.7034,62.6113,62.6448,162300.0
2012-12-13 12:00:00,74.81,74.87,74.79,74.86,60500.0,62.6448,62.695,62.628,62.6867,60500.0
2012-12-13 12:10:00,74.86,74.96,74.78,74.86,95000.0,62.6867,62.7704,62.6197,62.6867,95000.0
2012-12-13 12:20:00,74.88,74.91,74.8,74.81,75300.0,62.7034,62.7285,62.6364,62.6448,75300.0
2012-12-13 12:30:00,74.82,74.85,74.72,74.73,56100.0,62.6532,62.6783,62.5694,62.5778,56100.0
2012-12-13 12:40:00,74.72,74.72,74.56,74.63,55800.0,62.5694,62.5694,62.4354,62.4941,55800.0
2012-12-13 12:50:00,74.63,74.67,74.6,74.62,26800.0,62.4941,62.5276,62.4689,62.4857,26800.0
2012-12-13 13:00:00,74.63,74.64,74.56,74.56,34300.0,62.4941,62.5024,62.4354,62.4354,34300.0
2012-12-13 13:10:00,74.56,74.6,74.48,74.55,48700.0,62.4354,62.4689,62.3685,62.4271,48700.0
2012-12-13 13:20:00,74.55,74.58,74.51,74.54,31400.0,62.4271,62.4522,62.3936,62.4187,31400.0
2012-12-13 13:30:00,74.54,74.61,74.54,74.58,34900.0,62.4187,62.4773,62.4187,62.4522,34900.0
2012-12-13 13:40:00,74.57,74.57,74.46,74.48,35900.0,62.4438,62.4438,62.3517,62.3685,35900.0
2012-12-13 13:50:00,74.48,74.6,74.45,74.59,39700.0,62.3685,62.4689,62.3433,62.4606,39700.0
2012-12-13 14:00:00,74.6,74.6,74.42,74.43,44700.0,62.4689,62.4689,62.3182,62.3266,44700.0
2012-12-13 14:10:00,74.44,74.44,74.36,74.43,71500.0,62.335,62.335,62.268,62.3266,71500.0
2012-12-13 14:20:00,74.42,74.48,74.4,74.46,73700.0,62.3182,62.3685,62.3015,62.3517,73700.0
2012-12-13 14:30:00,74.47,74.49,74.35,74.39,94800.0,62.3601,62.3768,62.2596,62.2931,94800.0
2012-12-13 14:40:00,74.38,74.44,74.34,74.36,74200.0,62.2847,62.335,62.2512,62.268,74200.0
2012-12-13 14:50:00,74.36,74.37,74.15,74.16,145600.0,62.268,62.2763,62.0921,62.1005,145600.0
2012-12-13 15:00:00,74.17,74.24,74.12,74.12,144100.0,62.1089,62.1675,62.067,62.067,144100.0
2012-12-13 15:10:00,74.13,74.18,74.1,74.18,116100.0,62.0754,62.1172,62.0502,62.1172,116100.0
2012-12-13 15:20:00,74.19,74.22,74.13,74.2,95400.0,62.1256,62.1507,62.0754,62.134,95400.0
2012-12-13 15:30:00,74.21,74.45,74.2,74.37,286100.0,62.1424,62.3433,62.134,62.2763,286100.0
2012-12-13 15:40:00,74.37,74.5,74.33,74.39,212100.0,62.2763,62.3852,62.2428,62.2931,212100.0
2012-12-13 15:50:00,74.38,74.41,74.29,74.37,350700.0,62.2847,62.3098,62.2093,62.2763,350700.0
2012-12-14 09:30:00,74.33,74.62,74.32,74.44,117600.0,62.2428,62.4857,62.2345,62.335,117600.0
2012-12-14 09:40:00,74.45,74.66,74.44,74.59,80400.0,62.3433,62.5192,62.335,62.4606,80400.0
2012-12-14 09:50:00,74.58,74.59,74.1,74.1,125400.0,62.4522,62.4606,62.0502,62.0502,125400.0
2012-12-14 10:00:00,74.11,74.37,74.11,74.25,187200.0,62.0586,62.2763,62.0586,62.1759,187200.0
2012-12-14 10:10:00,74.25,74.4,74.12,74.2,89500.0,62.1759,62.3015,62.067,62.134,89500.0
2012-12-14 10:20:00,74.2,74.43,74.15,74.33,84700.0,62.134,62.3266,62.0921,62.2428,84700.0
2012-12-14 10:30:00,74.33,74.39,74.15,74.2,108300.0,62.2428,62.2931,62.0921,62.134,108300.0
2012-12-14 10:40:00,74.2,74.33,74.11,74.21,98900.0,62.134,62.2428,62.0586,62.1424,98900.0
2012-12-14 10:50:00,74.2,74.24,74.13,74.2,121700.0,62.134,62.1675,62.0754,62.134,121700.0
2012-12-14 11:00:00,74.19,74.35,74.17,74.21,131600.0,62.1256,62.2596,62.1089,62.1424,131600.0
2012-12-14 11:10:00,74.2,74.39,74.19,74.35,91200.0,62.134,62.2931,62.1256,62.2596,91200.0
2012-12-14 11:20:00,74.35,74.39,74.25,74.3,73600.0,62.2596,62.2931,62.1759,62.2177,73600.0
2012-12-14 11:30:00,74.3,74.31,74.12,74.17,58200.0,62.2177,62.2261,62.067,62.1089,58200.0
2012-12-14 11:40:00,74.16,74.23,74.13,74.15,48200.0,62.1005,62.1591,62.0754,62.0921,48200.0
2012-12-14 11:50:00,74.15,74.2,74.14,74.17,103600.0,62.0921,62.134,62.0837,62.1089,103600.0
2012-12-14 12:00:00,74.17,74.2,74.13,74.16,195700.0,62.1089,62.134,62.0754,62.1005,195700.0
2012-12-14 12:10:00,74.16,74.22,74.14,74.16,67000.0,62.1005,62.1507,62.0837,62.1005,67000.0
2012-12-14 12:20:00,74.15,74.2,74.14,74.2,52000.0,62.0921,62.134,62.0837,62.134,52000.0
2012-12-14 12:30:00,74.18,74.2,74.12,74.17,63800.0,62.1172,62.134,62.067,62.1089,63800.0
2012-12-14 12:40:00,74.16,74.19,74.1,74.12,68600.0,62.1005,62.1256,62.0502,62.067,68600.0
2012-12-14 12:50:00,74.12,74.14,74.07,74.08,30800.0,62.067,62.0837,62.0251,62.0335,30800.0
2012-12-14 13:00:00,74.1,74.12,74.05,74.1,38500.0,62.0502,62.067,62.0084,62.0502,38500.0
2012-12-14 13:10:00,74.1,74.1,74.06,74.08,31600.0,62.0502,62.0502,62.0167,62.0335,31600.0
2012-12-14 13:20:00,74.08,74.12,74.06,74.11,48800.0,62.0335,62.067,62.0167,62.0586,48800.0
2012-12-14 13:30:00,74.1,74.12,74.08,74.1,32700.0,62.0502,62.067,62.0335,62.0502,32700.0
2012-12-14 13:40:00,74.1,74.14,74.06,74.06,63900.0,62.0502,62.0837,62.0167,62.0167,63900.0
2012-12-14 13:50:00,74.07,74.1,74.06,74.07,36700.0,62.0251,62.0502,62.0167,62.0251,36700.0
2012-12-14 14:00:00,74.07,74.13,74.07,74.11,54100.0,62.0251,62.0754,62.0251,62.0586,54100.0
2012-12-14 14:10:00,74.12,74.19,74.09,74.1,152300.0,62.067,62.1256,62.0419,62.0502,152300.0
2012-12-14 14:20:00,74.09,74.11,74.0,74.06,62300.0,62.0419,62.0586,61.9665,62.0167,62300.0
2012-12-14 14:30:00,74.06,74.12,74.06,74.12,34700.0,62.0167,62.067,62.0167,62.067,34700.0
2012-12-14 14:40:00,74.11,74.13,74.04,74.12,46400.0,62.0586,62.0754,62.0,62.067,46400.0
2012-12-14 14:50:00,74.12,74.14,74.01,74.03,52300.0,62.067,62.0837,61.9749,61.9916,52300.0
2012-12-14 15:00:00,74.03,74.09,73.93,73.93,61800.0,61.9916,62.0419,61.9079,61.9079,61800.0
2012-12-14 15:10:00,73.94,74.04,73.9,74.02,49400.0,61.9163,62.0,61.8828,61.9833,49400.0
2012-12-14 15:20:00,74.01,74.01,73.92,74.0,79700.0,61.9749,61.9749,61.8995,61.9665,79700.0
2012-12-14 15:30:00,74.0,74.1,74.0,74.05,98900.0,61.9665,62.0502,61.9665,62.0084,98900.0
2012-12-14 15:40:00,74.05,74.05,73.91,73.91,159500.0,62.0084,62.0084,61.8911,61.8911,159500.0
2012-12-14 15:50:00,73.92,74.05,73.87,74.05,253200.0,61.8995,62.0084,61.8576,62.0084,253200.0
2012-12-17 09:30:00,74.2,74.5,74.2,74.22,96500.0,62.134,62.3852,62.134,62.1507,96500.0
2012-12-17 09:40:00,74.18,74.23,74.03,74.17,76900.0,62.1172,62.1591,61.9916,62.1089,76900.0
2012-12-17 09:50:00,74.14,74.33,74.11,74.17,123200.0,62.0837,62.2428,62.0586,62.1089,123200.0
2012-12-17 10:00:00,74.15,74.3,74.07,74.09,116100.0,62.0921,62.2177,62.0251,62.0419,116100.0
2012-12-17 10:10:00,74.13,74.22,74.04,74.1,168500.0,62.0754,62.1507,62.0,62.0502,168500.0
2012-12-17 10:20:00,74.1,74.1,73.77,73.84,226000.0,62.0502,62.0502,61.7739,61.8325,226000.0
2012-12-17 10:30:00,73.85,73.85,73.71,73.76,187600.0,61.8409,61.8409,61.7237,61.7655,187600.0
2012-12-17 10:40:00,73.76,73.77,73.53,73.61,121100.0,61.7655,61.7739,61.5729,61.6399,121100.0
2012-12-17 10:50:00,73.62,73.72,73.62,73.67,70800.0,61.6483,61.732,61.6483,61.6902,70800.0
2012-12-17 11:00:00,73.65,73.83,73.65,73.79,89700.0,61.6734,61.8242,61.6734,61.7907,89700.0
2012-12-17 11:10:00,73.79,73.87,73.76,73.86,99500.0,61.7907,61.8576,61.7655,61.8493,99500.0
2012-12-17 11:20:00,73.86,73.89,73.82,73.83,83100.0,61.8493,61.8744,61.8158,61.8242,83100.0
2012-12-17 11:30:00,73.82,74.06,73.82,74.02,201200.0,61.8158,62.0167,61.8158,61.9833,201200.0
2012-12-17 11:40:00,74.03,74.12,74.03,74.08,130600.0,61.9916,62.067,61.9916,62.0335,130600.0
2012-12-17 11:50:00,74.09,74.11,74.0,74.04,82000.0,62.0419,62.0586,61.9665,62.0,82000.0
2012-12-17 12:00:00,74.05,74.2,74.04,74.17,78400.0,62.0084,62.134,62.0,62.1089,78400.0
2012-12-17 12:10:00,74.18,74.2,74.01,74.02,67600.0,62.1172,62.134,61.9749,61.9833,67600.0
2012-12-17 12:20:00,74.02,74.13,73.96,73.99,168300.0,61.9833,62.0754,61.933,61.9581,168300.0
2012-12-17 12:30:00,73.99,74.14,73.97,74.08,57100.0,61.9581,62.0837,61.9414,62.0335,57100.0
2012-12-17 12:40:00,74.09,74.1,74.01,74.01,57300.0,62.0419,62.0502,61.9749,61.9749,57300.0
2012-12-17 12:50:00,74.03,74.1,74.01,74.07,55200.0,61.9916,62.0502,61.9749,62.0251,55200.0
2012-12-17 13:00:00,74.07,74.11,74.02,74.03,63100.0,62.0251,62.0586,61.9833,61.9916,63100.0
2012-12-17 13:10:00,74.03,74.08,73.96,73.97,50600.0,61.9916,62.0335,61.933,61.9414,50600.0
2012-12-17 13:20:00,73.97,74.05,73.96,74.02,40100.0,61.9414,62.0084,61.933,61.9833,40100.0
2012-12-17 13:30:00,74.03,74.04,73.97,73.98,56200.0,61.9916,62.0,61.9414,61.9498,56200.0
2012-12-17 13:40:00,73.99,74.01,73.97,73.99,66100.0,61.9581,61.9749,61.9414,61.9581,66100.0
2012-12-17 13:50:00,74.01,74.08,73.93,74.06,120000.0,61.9749,62.0335,61.9079,62.0167,120000.0
2012-12-17 14:00:00,74.06,74.2,74.05,74.19,129800.0,62.0167,62.134,62.0084,62.1256,129800.0
2012-12-17 14:10:00,74.19,74.23,74.12,74.14,74000.0,62.1256,62.1591,62.067,62.0837,74000.0
2012-12-17 14:20:00,74.13,74.14,74.0,74.11,91200.0,62.0754,62.0837,61.9665,62.0586,91200.0
2012-12-17 14:30:00,74.1,74.2,74.08,74.2,56600.0,62.0502,62.134,62.0335,62.134,56600.0
2012-12-17 14:40:00,74.2,74.23,74.16,74.21,63400.0,62.134,62.1591,62.1005,62.1424,63400.0
2012-12-17 14:50:00,74.2,74.23,74.14,74.21,151900.0,62.134,62.1591,62.0837,62.1424,151900.0
2012-12-17 15:00:00,74.2,74.38,74.17,74.35,103200.0,62.134,62.2847,62.1089,62.2596,103200.0
2012-12-17 15:10:00,74.35,74.44,74.32,74.42,88900.0,62.2596,62.335,62.2345,62.3182,88900.0
2012-12-17 15:20:00,74.42,74.5,74.42,74.49,150900.0,62.3182,62.3852,62.3182,62.3768,150900.0
2012-12-17 15:30:00,74.49,74.5,74.42,74.47,247000.0,62.3768,62.3852,62.3182,62.3601,247000.0
2012-12-17 15:40:00,74.47,74.49,74.45,74.49,198800.0,62.3601,62.3768,62.3433,62.3768,198800.0
2012-12-17 15:50:00,74.49,74.66,74.45,74.65,445600.0,62.3768,62.5192,62.3433,62.5108,445600.0
2012-12-18 09:30:00,74.3,74.53,74.14,74.4,433700.0,62.2177,62.4103,62.0837,62.3015,433700.0
2012-12-18 09:40:00,74.39,74.57,74.32,74.46,237000.0,62.2931,62.4438,62.2345,62.3517,237000.0
2012-12-18 09:50:00,74.45,74.74,74.45,74.69,128000.0,62.3433,62.5862,62.3433,62.5443,128000.0
2012-12-18 10:00:00,74.68,75.07,74.63,75.03,244100.0,62.5359,62.8625,62.4941,62.829,244100.0
2012-12-18 10:10:00,75.04,75.09,74.6,74.79,247900.0,62.8374,62.8793,62.4689,62.628,247900.0
2012-12-18 10:20:00,74.79,74.95,74.74,74.84,111000.0,62.628,62.762,62.5862,62.6699,111000.0
2012-12-18 10:30:00,74.84,74.87,74.7,74.77,167900.0,62.6699,62.695,62.5527,62.6113,167900.0
2012-12-18 10:40:00,74.77,74.8,74.52,74.55,250100.0,62.6113,62.6364,62.4019,62.4271,250100.0
2012-12-18 10:50:00,74.54,74.68,74.53,74.67,122700.0,62.4187,62.5359,62.4103,62.5276,122700.0
2012-12-18 11:00:00,74.68,74.73,74.64,74.68,129000.0,62.5359,62.5778,62.5024,62.5359,129000.0
2012-12-18 11:10:00,74.69,75.15,74.68,75.14,194000.0,62.5443,62.9295,62.5359,62.9211,194000.0
2012-12-18 11:20:00,75.15,75.16,74.99,75.03,120400.0,62.9295,62.9379,62.7955,62.829,120400.0
2012-12-18 11:30:00,75.04,75.24,75.01,75.18,117200.0,62.8374,63.0049,62.8123,62.9546,117200.0
2012-12-18 11:40:00,75.17,75.17,75.0,75.01,77300.0,62.9462,62.9462,62.8039,62.8123,77300.0
2012-12-18 11:50:00,75.01,75.19,75.01,75.16,90600.0,62.8123,62.963,62.8123,62.9379,90600.0
2012-12-18 12:00:00,75.16,75.16,75.03,75.1,87400.0,62.9379,62.9379,62.829,62.8876,87400.0
2012-12-18 12:10:00,75.1,75.18,75.1,75.12,66300.0,62.8876,62.9546,62.8876,62.9044,66300.0
2012-12-18 12:20:00,75.12,75.19,75.03,75.18,88300.0,62.9044,62.963,62.829,62.9546,88300.0
2012-12-18 12:30:00,75.18,75.36,75.18,75.33,86400.0,62.9546,63.1054,62.9546,63.0802,86400.0
2012-12-18 12:40:00,75.35,75.45,75.27,75.37,114800.0,63.097,63.1807,63.03,63.1137,114800.0
2012-12-18 12:50:00,75.38,75.4,75.31,75.39,70800.0,63.1221,63.1388,63.0635,63.1305,70800.0
2012-12-18 13:00:00,75.39,75.39,75.31,75.36,44100.0,63.1305,63.1305,63.0635,63.1054,44100.0
2012-12-18 13:10:00,75.36,75.38,75.22,75.26,104900.0,63.1054,63.1221,62.9881,63.0216,104900.0
2012-12-18 13:20:00,75.26,75.34,75.2,75.29,77600.0,63.0216,63.0886,62.9714,63.0467,77600.0
2012-12-18 13:30:00,75.29,75.39,75.24,75.39,95000.0,63.0467,63.1305,63.0049,63.1305,95000.0
2012-12-18 13:40:00,75.38,75.56,75.37,75.42,99900.0,63.1221,63.2728,63.1137,63.1556,99900.0
2012-12-18 13:50:00,75.42,75.42,75.36,75.42,74900.0,63.1556,63.1556,63.1054,63.1556,74900.0
2012-12-18 14:00:00,75.41,75.51,75.39,75.51,73100.0,63.1472,63.231,63.1305,63.231,73100.0
2012-12-18 14:10:00,75.5,75.7,75.5,75.67,127300.0,63.2226,63.3901,63.2226,63.3649,127300.0
2012-12-18 14:20:00,75.68,75.68,75.37,75.4,139600.0,63.3733,63.3733,63.1137,63.1388,139600.0
2012-12-18 14:30:00,75.4,75.45,75.35,75.45,89900.0,63.1388,63.1807,63.097,63.1807,89900.0
2012-12-18 14:40:00,75.44,75.65,75.38,75.64,122400.0,63.1723,63.3482,63.1221,63.3398,122400.0
2012-12-18 14:50:00,75.64,75.65,75.47,75.51,92700.0,63.3398,63.3482,63.1975,63.231,92700.0
2012-12-18 15:00:00,75.51,75.6,75.49,75.49,93600.0,63.231,63.3063,63.2142,63.2142,93600.0
2012-12-18 15:10:00,75.49,75.5,75.45,75.48,94400.0,63.2142,63.2226,63.1807,63.2058,94400.0
2012-12-18 15:20:00,75.47,75.5,75.33,75.34,129100.0,63.1975,63.2226,63.0802,63.0886,129100.0
2012-12-18 15:30:00,75.34,75.41,75.31,75.38,140000.0,63.0886,63.1472,63.0635,63.1221,140000.0
2012-12-18 15:40:00,75.37,75.44,75.28,75.41,196000.0,63.1137,63.1723,63.0384,63.1472,196000.0
2012-12-18 15:50:00,75.41,75.63,75.4,75.54,403600.0,63.1472,63.3314,63.1388,63.2561,403600.0
2012-12-19 09:30:00,75.61,75.68,75.34,75.56,117800.0,63.3147,63.3733,63.0886,63.2728,117800.0
2012-12-19 09:40:00,75.58,75.62,75.3,75.61,99700.0,63.2896,63.3231,63.0551,63.3147,99700.0
2012-12-19 09:50:00,75.62,76.0,75.55,75.95,175100.0,63.3231,63.6413,63.2645,63.5994,175100.0
2012-12-19 10:00:00,75.94,76.19,75.89,76.15,207900.0,63.591,63.8004,63.5492,63.7669,207900.0
2012-12-19 10:10:00,76.16,76.18,75.56,75.59,151100.0,63.7753,63.792,63.2728,63.2979,151100.0
2012-12-19 10:20:00,75.6,75.83,75.6,75.77,195900.0,63.3063,63.4989,63.3063,63.4487,195900.0
2012-12-19 10:30:00,75.79,76.17,75.77,76.15,163500.0,63.4654,63.7836,63.4487,63.7669,163500.0
2012-12-19 10:40:00,76.14,76.15,75.95,76.0,171600.0,63.7585,63.7669,63.5994,63.6413,171600.0
2012-12-19 10:50:00,75.98,75.98,75.83,75.83,64900.0,63.6245,63.6245,63.4989,63.4989,64900.0
2012-12-19 11:00:00,75.83,75.84,75.69,75.76,151500.0,63.4989,63.5073,63.3817,63.4403,151500.0
2012-12-19 11:10:00,75.76,76.0,75.76,75.93,73500.0,63.4403,63.6413,63.4403,63.5827,73500.0
2012-12-19 11:20:00,75.92,75.94,75.69,75.71,122700.0,63.5743,63.591,63.3817,63.3984,122700.0
2012-12-19 11:30:00,75.7,75.78,75.55,75.56,125400.0,63.3901,63.4571,63.2645,63.2728,125400.0
2012-12-19 11:40:00,75.57,75.61,75.52,75.6,73700.0,63.2812,63.3147,63.2393,63.3063,73700.0
2012-12-19 11:50:00,75.6,75.63,75.46,75.53,102600.0,63.3063,63.3314,63.1891,63.2477,102600.0
2012-12-19 12:00:00,75.53,75.54,75.32,75.45,161400.0,63.2477,63.2561,63.0719,63.1807,161400.0
2012-12-19 12:10:00,75.45,75.73,75.44,75.67,199400.0,63.1807,63.4152,63.1723,63.3649,199400.0
2012-12-19 12:20:00,75.67,75.73,75.65,75.7,69000.0,63.3649,63.4152,63.3482,63.3901,69000.0
2012-12-19 12:30:00,75.7,75.76,75.68,75.73,45700.0,63.3901,63.4403,63.3733,63.4152,45700.0
2012-12-19 12:40:00,75.74,75.82,75.69,75.73,122300.0,63.4236,63.4905,63.3817,63.4152,122300.0
2012-12-19 12:50:00,75.73,75.74,75.67,75.68,46000.0,63.4152,63.4236,63.3649,63.3733,46000.0
2012-12-19 13:00:00,75.67,75.76,75.66,75.75,83000.0,63.3649,63.4403,63.3566,63.4319,83000.0
2012-12-19 13:10:00,75.75,75.76,75.6,75.68,98800.0,63.4319,63.4403,63.3063,63.3733,98800.0
2012-12-19 13:20:00,75.68,75.87,75.68,75.82,83100.0,63.3733,63.5324,63.3733,63.4905,83100.0
2012-12-19 13:30:00,75.81,75.84,75.72,75.72,91800.0,63.4822,63.5073,63.4068,63.4068,91800.0
2012-12-19 13:40:00,75.72,75.9,75.7,75.89,129800.0,63.4068,63.5575,63.3901,63.5492,129800.0
2012-12-19 13:50:00,75.88,75.92,75.87,75.88,116200.0,63.5408,63.5743,63.5324,63.5408,116200.0
2012-12-19 14:00:00,75.9,75.9,75.74,75.79,113200.0,63.5575,63.5575,63.4236,63.4654,113200.0
2012-12-19 14:10:00,75.8,75.84,75.69,75.74,132400.0,63.4738,63.5073,63.3817,63.4236,132400.0
2012-12-19 14:20:00,75.74,75.82,75.7,75.77,107800.0,63.4236,63.4905,63.3901,63.4487,107800.0
2012-12-19 14:30:00,75.77,75.79,75.69,75.73,85400.0,63.4487,63.4654,63.3817,63.4152,85400.0
2012-12-19 14:40:00,75.73,75.77,75.69,75.72,111700.0,63.4152,63.4487,63.3817,63.4068,111700.0
2012-12-19 14:50:00,75.71,75.78,75.65,75.77,177800.0,63.3984,63.4571,63.3482,63.4487,177800.0
2012-12-19 15:00:00,75.77,75.78,75.68,75.75,167800.0,63.4487,63.4571,63.3733,63.4319,167800.0
2012-12-19 15:10:00,75.75,75.79,75.69,75.73,183200.0,63.4319,63.4654,63.3817,63.4152,183200.0
2012-12-19 15:20:00,75.73,75.78,75.72,75.76,156500.0,63.4152,63.4571,63.4068,63.4403,156500.0
2012-12-19 15:30:00,75.75,75.91,75.74,75.86,228800.0,63.4319,63.5659,63.4236,63.524,228800.0
2012-12-19 15:40:00,75.86,75.87,75.62,75.63,238400.0,63.524,63.5324,63.3231,63.3314,238400.0
2012-12-19 15:50:00,75.62,75.63,75.49,75.52,424500.0,63.3231,63.3314,63.2142,63.2393,424500.0
2012-12-20 09:30:00,75.75,76.2,75.51,75.92,165600.0,63.4319,63.8088,63.231,63.5743,165600.0
2012-12-20 09:40:00,75.91,76.1,75.9,76.0,159100.0,63.5659,63.725,63.5575,63.6413,159100.0
2012-12-20 09:50:00,76.0,76.01,75.55,75.62,201000.0,63.6413,63.6497,63.2645,63.3231,201000.0
2012-12-20 10:00:00,75.63,75.87,75.63,75.74,103800.0,63.3314,63.5324,63.3314,63.4236,103800.0
2012-12-20 10:10:00,75.7,76.0,75.7,75.95,99500.0,63.3901,63.6413,63.3901,63.5994,99500.0
2012-12-20 10:20:00,75.96,76.01,75.9,75.93,171000.0,63.6078,63.6497,63.5575,63.5827,171000.0
2012-12-20 10:30:00,75.93,75.94,75.77,75.88,107200.0,63.5827,63.591,63.4487,63.5408,107200.0
2012-12-20 10:40:00,75.88,75.91,75.84,75.85,66800.0,63.5408,63.5659,63.5073,63.5157,66800.0
2012-12-20 10:50:00,75.85,75.89,75.78,75.81,75800.0,63.5157,63.5492,63.4571,63.4822,75800.0
2012-12-20 11:00:00,75.82,75.88,75.8,75.86,52700.0,63.4905,63.5408,63.4738,63.524,52700.0
2012-12-20 11:10:00,75.86,75.87,75.77,75.83,59800.0,63.524,63.5324,63.4487,63.4989,59800.0
2012-12-20 11:20:00,75.82,75.89,75.68,75.68,62000.0,63.4905,63.5492,63.3733,63.3733,62000.0
2012-12-20 11:30:00,75.66,75.79,75.65,75.71,120000.0,63.3566,63.4654,63.3482,63.3984,120000.0
2012-12-20 11:40:00,75.73,75.77,75.67,75.75,39900.0,63.4152,63.4487,63.3649,63.4319,39900.0
2012-12-20 11:50:00,75.75,75.77,75.7,75.76,31500.0,63.4319,63.4487,63.3901,63.4403,31500.0
2012-12-20 12:00:00,75.76,75.79,75.73,75.73,54300.0,63.4403,63.4654,63.4152,63.4152,54300.0
2012-12-20 12:10:00,75.75,75.78,75.69,75.75,44000.0,63.4319,63.4571,63.3817,63.4319,44000.0
2012-12-20 12:20:00,75.76,75.84,75.75,75.83,51700.0,63.4403,63.5073,63.4319,63.4989,51700.0
2012-12-20 12:30:00,75.81,75.9,75.8,75.85,23400.0,63.4822,63.5575,63.4738,63.5157,23400.0
2012-12-20 12:40:00,75.86,75.91,75.85,75.88,36400.0,63.524,63.5659,63.5157,63.5408,36400.0
2012-12-20 12:50:00,75.88,75.97,75.87,75.93,38100.0,63.5408,63.6162,63.5324,63.5827,38100.0
2012-12-20 13:00:00,75.91,75.94,75.79,75.93,73200.0,63.5659,63.591,63.4654,63.5827,73200.0
2012-12-20 13:10:00,75.94,75.97,75.87,75.93,67600.0,63.591,63.6162,63.5324,63.5827,67600.0
2012-12-20 13:20:00,75.92,76.1,75.91,76.06,59800.0,63.5743,63.725,63.5659,63.6915,59800.0
2012-12-20 13:30:00,76.06,76.13,76.05,76.07,106100.0,63.6915,63.7501,63.6831,63.6999,106100.0
2012-12-20 13:40:00,76.06,76.17,76.02,76.08,95700.0,63.6915,63.7836,63.658,63.7083,95700.0
2012-12-20 13:50:00,76.07,76.12,76.04,76.11,91500.0,63.6999,63.7418,63.6748,63.7334,91500.0
2012-12-20 14:00:00,76.1,76.12,76.04,76.04,88500.0,63.725,63.7418,63.6748,63.6748,88500.0
2012-12-20 14:10:00,76.05,76.06,76.0,76.02,99900.0,63.6831,63.6915,63.6413,63.658,99900.0
2012-12-20 14:20:00,76.01,76.03,75.97,76.0,52000.0,63.6497,63.6664,63.6162,63.6413,52000.0
2012-12-20 14:30:00,76.0,76.01,75.97,76.0,71300.0,63.6413,63.6497,63.6162,63.6413,71300.0
2012-12-20 14:40:00,76.0,76.03,75.98,76.01,69100.0,63.6413,63.6664,63.6245,63.6497,69100.0
2012-12-20 14:50:00,76.01,76.04,75.99,76.01,70200.0,63.6497,63.6748,63.6329,63.6497,70200.0
2012-12-20 15:00:00,76.03,76.03,75.93,75.94,130900.0,63.6664,63.6664,63.5827,63.591,130900.0
2012-12-20 15:10:00,75.94,76.0,75.9,75.9,99900.0,63.591,63.6413,63.5575,63.5575,99900.0
2012-12-20 15:20:00,75.89,75.97,75.87,75.92,122300.0,63.5492,63.6162,63.5324,63.5743,122300.0
2012-12-20 15:30:00,75.92,76.09,75.92,76.05,134300.0,63.5743,63.7166,63.5743,63.6831,134300.0
2012-12-20 15:40:00,76.05,76.14,76.01,76.05,142700.0,63.6831,63.7585,63.6497,63.6831,142700.0
2012-12-20 15:50:00,76.05,76.24,75.97,76.21,540900.0,63.6831,63.8422,63.6162,63.8171,540900.0
2012-12-21 09:30:00,75.17,75.61,74.58,75.49,2222900.0,62.9462,63.3147,62.4522,63.2142,2222900.0
2012-12-21 09:40:00,75.44,75.88,75.44,75.68,227200.0,63.1723,63.5408,63.1723,63.3733,227200.0
2012-12-21 09:50:00,75.72,76.15,75.58,76.04,280400.0,63.4068,63.7669,63.2896,63.6748,280400.0
2012-12-21 10:00:00,76.05,76.09,75.74,75.83,126300.0,63.6831,63.7166,63.4236,63.4989,126300.0
2012-12-21 10:10:00,75.82,75.88,75.63,75.77,145200.0,63.4905,63.5408,63.3314,63.4487,145200.0
2012-12-21 10:20:00,75.76,75.8,75.57,75.76,111900.0,63.4403,63.4738,63.2812,63.4403,111900.0
2012-12-21 10:30:00,75.76,75.8,75.71,75.73,88700.0,63.4403,63.4738,63.3984,63.4152,88700.0
2012-12-21 10:40:00,75.73,75.77,75.61,75.74,87300.0,63.4152,63.4487,63.3147,63.4236,87300.0
2012-12-21 10:50:00,75.73,75.79,75.64,75.72,73500.0,63.4152,63.4654,63.3398,63.4068,73500.0
2012-12-21 11:00:00,75.72,75.77,75.59,75.61,95500.0,63.4068,63.4487,63.2979,63.3147,95500.0
2012-12-21 11:10:00,75.62,75.7,75.54,75.56,64100.0,63.3231,63.3901,63.2561,63.2728,64100.0
2012-12-21 11:20:00,75.57,75.64,75.5,75.52,93000.0,63.2812,63.3398,63.2226,63.2393,93000.0
2012-12-21 11:30:00,75.52,75.55,75.28,75.36,78600.0,63.2393,63.2645,63.0384,63.1054,78600.0
2012-12-21 11:40:00,75.37,75.55,75.31,75.5,95300.0,63.1137,63.2645,63.0635,63.2226,95300.0
2012-12-21 11:50:00,75.5,75.7,75.5,75.65,80800.0,63.2226,63.3901,63.2226,63.3482,80800.0
2012-12-21 12:00:00,75.65,75.69,75.46,75.52,56000.0,63.3482,63.3817,63.1891,63.2393,56000.0
2012-12-21 12:10:00,75.52,75.54,75.48,75.53,65100.0,63.2393,63.2561,63.2058,63.2477,65100.0
2012-12-21 12:20:00,75.54,75.61,75.5,75.56,40000.0,63.2561,63.3147,63.2226,63.2728,40000.0
2012-12-21 12:30:00,75.57,75.72,75.57,75.66,51200.0,63.2812,63.4068,63.2812,63.3566,51200.0
2012-12-21 12:40:00,75.65,75.85,75.64,75.85,87500.0,63.3482,63.5157,63.3398,63.5157,87500.0
2012-12-21 12:50:00,75.85,75.95,75.72,75.95,74700.0,63.5157,63.5994,63.4068,63.5994,74700.0
2012-12-21 13:00:00,75.95,76.0,75.88,75.88,41300.0,63.5994,63.6413,63.5408,63.5408,41300.0
2012-12-21 13:10:00,75.86,75.88,75.68,75.76,45700.0,63.524,63.5408,63.3733,63.4403,45700.0
2012-12-21 13:20:00,75.75,75.91,75.75,75.9,28400.0,63.4319,63.5659,63.4319,63.5575,28400.0
2012-12-21 13:30:00,75.89,75.91,75.8,75.9,31100.0,63.5492,63.5659,63.4738,63.5575,31100.0
2012-12-21 13:40:00,75.9,75.99,75.87,75.94,27800.0,63.5575,63.6329,63.5324,63.591,27800.0
2012-12-21 13:50:00,75.94,76.03,75.93,76.02,39800.0,63.591,63.6664,63.5827,63.658,39800.0
2012-12-21 14:00:00,76.02,76.11,76.02,76.05,89100.0,63.658,63.7334,63.658,63.6831,89100.0
2012-12-21 14:10:00,76.06,76.08,75.99,76.03,43100.0,63.6915,63.7083,63.6329,63.6664,43100.0
2012-12-21 14:20:00,76.03,76.1,75.98,76.05,65400.0,63.6664,63.725,63.6245,63.6831,65400.0
2012-12-21 14:30:00,76.04,76.14,76.01,76.13,46000.0,63.6748,63.7585,63.6497,63.7501,46000.0
2012-12-21 14:40:00,76.13,76.17,76.07,76.13,61700.0,63.7501,63.7836,63.6999,63.7501,61700.0
2012-12-21 14:50:00,76.13,76.17,76.05,76.07,57300.0,63.7501,63.7836,63.6831,63.6999,57300.0
2012-12-21 15:00:00,76.07,76.15,76.03,76.03,75000.0,63.6999,63.7669,63.6664,63.6664,75000.0
2012-12-21 15:10:00,76.03,76.08,75.92,76.07,72100.0,63.6664,63.7083,63.5743,63.6999,72100.0
2012-12-21 15:20:00,76.07,76.12,76.01,76.09,67200.0,63.6999,63.7418,63.6497,63.7166,67200.0
2012-12-21 15:30:00,76.1,76.22,76.09,76.17,91300.0,63.725,63.8255,63.7166,63.7836,91300.0
2012-12-21 15:40:00,76.17,76.19,76.0,76.1,134300.0,63.7836,63.8004,63.6413,63.725,134300.0
2012-12-21 15:50:00,76.09,76.2,76.0,76.17,323000.0,63.7166,63.8088,63.6413,63.7836,323000.0
2012-12-24 09:30:00,75.89,76.16,75.53,76.1,122600.0,63.5492,63.7753,63.2477,63.725,122600.0
2012-12-24 09:40:00,76.09,76.23,76.06,76.22,70800.0,63.7166,63.8339,63.6915,63.8255,70800.0
2012-12-24 09:50:00,76.21,76.37,76.16,76.37,79700.0,63.8171,63.9511,63.7753,63.9511,79700.0
2012-12-24 10:00:00,76.35,76.49,76.35,76.41,95300.0,63.9344,64.0516,63.9344,63.9846,95300.0
2012-12-24 10:10:00,76.41,76.56,76.34,76.4,120100.0,63.9846,64.1102,63.926,63.9762,120100.0
2012-12-24 10:20:00,76.39,76.4,76.21,76.23,56600.0,63.9679,63.9762,63.8171,63.8339,56600.0
2012-12-24 10:30:00,76.24,76.33,76.21,76.28,107700.0,63.8422,63.9176,63.8171,63.8757,107700.0
2012-12-24 10:40:00,76.29,76.39,76.25,76.26,44200.0,63.8841,63.9679,63.8506,63.859,44200.0
2012-12-24 10:50:00,76.26,76.31,76.13,76.16,53000.0,63.859,63.9009,63.7501,63.7753,53000.0
2012-12-24 11:00:00,76.17,76.17,76.01,76.02,38800.0,63.7836,63.7836,63.6497,63.658,38800.0
2012-12-24 11:10:00,76.03,76.08,75.95,75.97,52000.0,63.6664,63.7083,63.5994,63.6162,52000.0
2012-12-24 11:20:00,75.98,75.98,75.91,75.98,62600.0,63.6245,63.6245,63.5659,63.6245,62600.0
2012-12-24 11:30:00,75.99,76.1,75.96,76.09,58900.0,63.6329,63.725,63.6078,63.7166,58900.0
2012-12-24 11:40:00,76.08,76.1,76.02,76.06,50000.0,63.7083,63.725,63.658,63.6915,50000.0
2012-12-24 11:50:00,76.06,76.15,76.04,76.09,59000.0,63.6915,63.7669,63.6748,63.7166,59000.0
2012-12-24 12:00:00,76.11,76.11,75.99,76.02,66900.0,63.7334,63.7334,63.6329,63.658,66900.0
2012-12-24 12:10:00,76.03,76.08,76.01,76.02,68900.0,63.6664,63.7083,63.6497,63.658,68900.0
2012-12-24 12:20:00,76.02,76.04,75.95,76.04,78000.0,63.658,63.6748,63.5994,63.6748,78000.0
2012-12-24 12:30:00,76.01,76.05,75.98,75.99,65200.0,63.6497,63.6831,63.6245,63.6329,65200.0
2012-12-24 12:40:00,76.01,76.04,75.92,76.02,68900.0,63.6497,63.6748,63.5743,63.658,68900.0
2012-12-24 12:50:00,76.04,76.1,75.91,75.95,114700.0,63.6748,63.725,63.5659,63.5994,114700.0
2012-12-26 09:30:00,75.97,76.0,75.75,75.93,76000.0,63.6162,63.6413,63.4319,63.5827,76000.0
2012-12-26 09:40:00,75.93,76.0,75.87,75.97,38700.0,63.5827,63.6413,63.5324,63.6162,38700.0
2012-12-26 09:50:00,75.96,76.1,75.93,76.02,58700.0,63.6078,63.725,63.5827,63.658,58700.0
2012-12-26 10:00:00,76.01,76.1,75.98,76.05,49100.0,63.6497,63.725,63.6245,63.6831,49100.0
2012-12-26 10:10:00,76.06,76.24,76.04,76.24,55900.0,63.6915,63.8422,63.6748,63.8422,55900.0
2012-12-26 10:20:00,76.23,76.26,76.15,76.26,44700.0,63.8339,63.859,63.7669,63.859,44700.0
2012-12-26 10:30:00,76.26,76.3,76.05,76.06,42600.0,63.859,63.8925,63.6831,63.6915,42600.0
2012-12-26 10:40:00,76.07,76.21,76.06,76.18,104200.0,63.6999,63.8171,63.6915,63.792,104200.0
2012-12-26 10:50:00,76.18,76.19,76.08,76.09,53300.0,63.792,63.8004,63.7083,63.7166,53300.0
2012-12-26 11:00:00,76.09,76.15,75.94,76.0,86300.0,63.7166,63.7669,63.591,63.6413,86300.0
2012-12-26 11:10:00,75.98,76.09,75.95,76.07,100100.0,63.6245,63.7166,63.5994,63.6999,100100.0
2012-12-26 11:20:00,76.07,76.14,75.96,75.97,78800.0,63.6999,63.7585,63.6078,63.6162,78800.0
2012-12-26 11:30:00,75.96,76.0,75.88,75.91,119800.0,63.6078,63.6413,63.5408,63.5659,119800.0
2012-12-26 11:40:00,75.91,76.01,75.9,75.99,65400.0,63.5659,63.6497,63.5575,63.6329,65400.0
2012-12-26 11:50:00,75.98,76.02,75.96,75.98,57800.0,63.6245,63.658,63.6078,63.6245,57800.0
2012-12-26 12:00:00,75.99,76.04,75.89,75.97,68400.0,63.6329,63.6748,63.5492,63.6162,68400.0
2012-12-26 12:10:00,75.96,76.01,75.87,75.93,52400.0,63.6078,63.6497,63.5324,63.5827,52400.0
2012-12-26 12:20:00,75.91,75.96,75.86,75.94,76500.0,63.5659,63.6078,63.524,63.591,76500.0
2012-12-26 12:30:00,75.93,75.96,75.88,75.91,41600.0,63.5827,63.6078,63.5408,63.5659,41600.0
2012-12-26 12:40:00,75.91,75.98,75.88,75.93,52400.0,63.5659,63.6245,63.5408,63.5827,52400.0
2012-12-26 12:50:00,75.93,76.07,75.93,76.01,46300.0,63.5827,63.6999,63.5827,63.6497,46300.0
2012-12-26 13:00:00,76.02,76.04,75.94,76.01,43100.0,63.658,63.6748,63.591,63.6497,43100.0
2012-12-26 13:10:00,76.02,76.06,75.98,76.05,49800.0,63.658,63.6915,63.6245,63.6831,49800.0
2012-12-26 13:20:00,76.07,76.08,75.98,76.02,56100.0,63.6999,63.7083,63.6245,63.658,56100.0
2012-12-26 13:30:00,76.03,76.08,76.01,76.07,17300.0,63.6664,63.7083,63.6497,63.6999,17300.0
2012-12-26 13:40:00,76.05,76.09,76.01,76.01,34800.0,63.6831,63.7166,63.6497,63.6497,34800.0
2012-12-26 13:50:00,76.01,76.02,75.93,75.95,40700.0,63.6497,63.658,63.5827,63.5994,40700.0
2012-12-26 14:00:00,75.95,76.09,75.94,76.03,39100.0,63.5994,63.7166,63.591,63.6664,39100.0
2012-12-26 14:10:00,76.04,76.07,75.99,76.02,40400.0,63.6748,63.6999,63.6329,63.658,40400.0
2012-12-26 14:20:00,76.0,76.01,75.96,75.98,33300.0,63.6413,63.6497,63.6078,63.6245,33300.0
2012-12-26 14:30:00,76.0,76.05,75.97,76.02,38200.0,63.6413,63.6831,63.6162,63.658,38200.0
2012-12-26 14:40:00,76.02,76.04,75.97,76.04,42000.0,63.658,63.6748,63.6162,63.6748,42000.0
2012-12-26 14:50:00,76.03,76.24,76.0,76.19,70400.0,63.6664,63.8422,63.6413,63.8004,70400.0
2012-12-26 15:00:00,76.19,76.23,76.17,76.19,44400.0,63.8004,63.8339,63.7836,63.8004,44400.0
2012-12-26 15:10:00,76.19,76.23,76.12,76.15,59900.0,63.8004,63.8339,63.7418,63.7669,59900.0
2012-12-26 15:20:00,76.15,76.21,76.13,76.15,83000.0,63.7669,63.8171,63.7501,63.7669,83000.0
2012-12-26 15:30:00,76.15,76.15,76.08,76.11,62600.0,63.7669,63.7669,63.7083,63.7334,62600.0
2012-12-26 15:40:00,76.11,76.11,76.0,76.06,121800.0,63.7334,63.7334,63.6413,63.6915,121800.0
2012-12-26 15:50:00,76.06,76.06,75.95,76.03,136600.0,63.6915,63.6915,63.5994,63.6664,136600.0
2012-12-27 09:30:00,76.01,76.16,75.78,76.13,101000.0,63.6497,63.7753,63.4571,63.7501,101000.0
2012-12-27 09:40:00,76.12,76.3,75.99,76.08,120600.0,63.7418,63.8925,63.6329,63.7083,120600.0
2012-12-27 09:50:00,76.07,76.1,75.93,76.0,55200.0,63.6999,63.725,63.5827,63.6413,55200.0
2012-12-27 10:00:00,75.99,75.99,75.74,75.79,135100.0,63.6329,63.6329,63.4236,63.4654,135100.0
2012-12-27 10:10:00,75.8,75.82,75.2,75.21,143100.0,63.4738,63.4905,62.9714,62.9797,143100.0
2012-12-27 10:20:00,75.22,75.33,75.01,75.17,190100.0,62.9881,63.0802,62.8123,62.9462,190100.0
2012-12-27 10:30:00,75.18,75.28,75.07,75.23,92400.0,62.9546,63.0384,62.8625,62.9965,92400.0
2012-12-27 10:40:00,75.23,75.61,75.22,75.61,100500.0,62.9965,63.3147,62.9881,63.3147,100500.0
2012-12-27 10:50:00,75.62,75.64,75.38,75.45,124500.0,63.3231,63.3398,63.1221,63.1807,124500.0
2012-12-27 11:00:00,75.45,75.54,75.35,75.4,81400.0,63.1807,63.2561,63.097,63.1388,81400.0
2012-12-27 11:10:00,75.4,75.46,75.31,75.43,69200.0,63.1388,63.1891,63.0635,63.164,69200.0
2012-12-27 11:20:00,75.43,75.52,75.4,75.43,99300.0,63.164,63.2393,63.1388,63.164,99300.0
2012-12-27 11:30:00,75.43,75.5,75.4,75.5,45400.0,63.164,63.2226,63.1388,63.2226,45400.0
2012-12-27 11:40:00,75.51,75.6,75.49,75.57,77600.0,63.231,63.3063,63.2142,63.2812,77600.0
2012-12-27 11:50:00,75.57,75.57,75.47,75.53,98000.0,63.2812,63.2812,63.1975,63.2477,98000.0
2012-12-27 12:00:00,75.52,75.53,75.32,75.42,75900.0,63.2393,63.2477,63.0719,63.1556,75900.0
2012-12-27 12:10:00,75.41,75.53,75.39,75.46,73800.0,63.1472,63.2477,63.1305,63.1891,73800.0
2012-12-27 12:20:00,75.46,75.53,75.35,75.4,82600.0,63.1891,63.2477,63.097,63.1388,82600.0
2012-12-27 12:30:00,75.39,75.39,75.06,75.2,84900.0,63.1305,63.1305,62.8541,62.9714,84900.0
2012-12-27 12:40:00,75.21,75.31,75.17,75.25,60400.0,62.9797,63.0635,62.9462,63.0132,60400.0
2012-12-27 12:50:00,75.25,75.36,75.21,75.35,43500.0,63.0132,63.1054,62.9797,63.097,43500.0
2012-12-27 13:00:00,75.36,75.44,75.31,75.44,33800.0,63.1054,63.1723,63.0635,63.1723,33800.0
2012-12-27 13:10:00,75.42,75.48,75.38,75.4,97000.0,63.1556,63.2058,63.1221,63.1388,97000.0
2012-12-27 13:20:00,75.41,75.42,75.18,75.28,72500.0,63.1472,63.1556,62.9546,63.0384,72500.0
2012-12-27 13:30:00,75.3,75.39,75.28,75.34,71300.0,63.0551,63.1305,63.0384,63.0886,71300.0
2012-12-27 13:40:00,75.35,75.41,75.25,75.39,98700.0,63.097,63.1472,63.0132,63.1305,98700.0
2012-12-27 13:50:00,75.38,75.42,75.33,75.38,38100.0,63.1221,63.1556,63.0802,63.1221,38100.0
2012-12-27 14:00:00,75.37,75.42,75.13,75.15,72600.0,63.1137,63.1556,62.9128,62.9295,72600.0
2012-12-27 14:10:00,75.14,75.32,75.14,75.32,60900.0,62.9211,63.0719,62.9211,63.0719,60900.0
2012-12-27 14:20:00,75.3,75.33,75.14,75.17,56100.0,63.0551,63.0802,62.9211,62.9462,56100.0
2012-12-27 14:30:00,75.17,75.24,75.13,75.2,43400.0,62.9462,63.0049,62.9128,62.9714,43400.0
2012-12-27 14:40:00,75.19,75.57,75.15,75.48,138600.0,62.963,63.2812,62.9295,63.2058,138600.0
2012-12-27 14:50:00,75.48,75.56,75.4,75.55,89400.0,63.2058,63.2728,63.1388,63.2645,89400.0
2012-12-27 15:00:00,75.56,75.75,75.5,75.68,98800.0,63.2728,63.4319,63.2226,63.3733,98800.0
2012-12-27 15:10:00,75.68,75.68,75.55,75.61,61600.0,63.3733,63.3733,63.2645,63.3147,61600.0
2012-12-27 15:20:00,75.61,75.83,75.61,75.68,84800.0,63.3147,63.4989,63.3147,63.3733,84800.0
2012-12-27 15:30:00,75.68,75.86,75.67,75.83,95200.0,63.3733,63.524,63.3649,63.4989,95200.0
2012-12-27 15:40:00,75.84,75.95,75.77,75.78,141700.0,63.5073,63.5994,63.4487,63.4571,141700.0
2012-12-27 15:50:00,75.78,75.99,75.73,75.78,360500.0,63.4571,63.6329,63.4152,63.4571,360500.0
2012-12-28 09:30:00,75.21,75.4,75.11,75.24,78700.0,62.9797,63.1388,62.896,63.0049,78700.0
2012-12-28 09:40:00,75.25,75.37,75.23,75.3,110400.0,63.0132,63.1137,62.9965,63.0551,110400.0
2012-12-28 09:50:00,75.3,75.4,75.25,75.4,47400.0,63.0551,63.1388,63.0132,63.1388,47400.0
2012-12-28 10:00:00,75.41,75.5,75.26,75.27,104600.0,63.1472,63.2226,63.0216,63.03,104600.0
2012-12-28 10:10:00,75.27,75.36,75.17,75.33,123400.0,63.03,63.1054,62.9462,63.0802,123400.0
2012-12-28 10:20:00,75.29,75.41,75.28,75.36,57000.0,63.0467,63.1472,63.0384,63.1054,57000.0
2012-12-28 10:30:00,75.34,75.4,75.27,75.28,66300.0,63.0886,63.1388,63.03,63.0384,66300.0
2012-12-28 10:40:00,75.27,75.74,75.27,75.59,82400.0,63.03,63.4236,63.03,63.2979,82400.0
2012-12-28 10:50:00,75.61,75.63,75.49,75.51,44200.0,63.3147,63.3314,63.2142,63.231,44200.0
2012-12-28 11:00:00,75.52,75.56,75.36,75.37,34900.0,63.2393,63.2728,63.1054,63.1137,34900.0
2012-12-28 11:10:00,75.36,75.43,75.34,75.39,27200.0,63.1054,63.164,63.0886,63.1305,27200.0
2012-12-28 11:20:00,75.41,75.41,75.35,75.36,32200.0,63.1472,63.1472,63.097,63.1054,32200.0
2012-12-28 11:30:00,75.37,75.39,75.28,75.33,36900.0,63.1137,63.1305,63.0384,63.0802,36900.0
2012-12-28 11:40:00,75.32,75.41,75.32,75.37,28400.0,63.0719,63.1472,63.0719,63.1137,28400.0
2012-12-28 11:50:00,75.37,75.37,75.3,75.34,38500.0,63.1137,63.1137,63.0551,63.0886,38500.0
2012-12-28 12:00:00,75.34,75.43,75.32,75.32,34000.0,63.0886,63.164,63.0719,63.0719,34000.0
2012-12-28 12:10:00,75.32,75.49,75.31,75.45,47700.0,63.0719,63.2142,63.0635,63.1807,47700.0
2012-12-28 12:20:00,75.46,75.48,75.41,75.48,33400.0,63.1891,63.2058,63.1472,63.2058,33400.0
2012-12-28 12:30:00,75.49,75.53,75.46,75.49,34300.0,63.2142,63.2477,63.1891,63.2142,34300.0
2012-12-28 12:40:00,75.5,75.5,75.39,75.46,26400.0,63.2226,63.2226,63.1305,63.1891,26400.0
2012-12-28 12:50:00,75.46,75.47,75.32,75.32,43100.0,63.1891,63.1975,63.0719,63.0719,43100.0
2012-12-28 13:00:00,75.33,75.37,75.3,75.35,35300.0,63.0802,63.1137,63.0551,63.097,35300.0
2012-12-28 13:10:00,75.36,75.38,75.25,75.3,37600.0,63.1054,63.1221,63.0132,63.0551,37600.0
2012-12-28 13:20:00,75.31,75.31,75.21,75.27,44100.0,63.0635,63.0635,62.9797,63.03,44100.0
2012-12-28 13:30:00,75.29,75.29,75.21,75.26,41900.0,63.0467,63.0467,62.9797,63.0216,41900.0
2012-12-28 13:40:00,75.25,75.28,75.22,75.23,40800.0,63.0132,63.0384,62.9881,62.9965,40800.0
2012-12-28 13:50:00,75.22,75.24,75.13,75.17,44300.0,62.9881,63.0049,62.9128,62.9462,44300.0
2012-12-28 14:00:00,75.17,75.2,75.1,75.1,47700.0,62.9462,62.9714,62.8876,62.8876,47700.0
2012-12-28 14:10:00,75.1,75.12,75.01,75.09,60100.0,62.8876,62.9044,62.8123,62.8793,60100.0
2012-12-28 14:20:00,75.08,75.1,75.03,75.05,43500.0,62.8709,62.8876,62.829,62.8458,43500.0
2012-12-28 14:30:00,75.06,75.09,75.04,75.07,44800.0,62.8541,62.8793,62.8374,62.8625,44800.0
2012-12-28 14:40:00,75.06,75.13,75.04,75.06,41200.0,62.8541,62.9128,62.8374,62.8541,41200.0
2012-12-28 14:50:00,75.07,75.07,74.96,74.97,73400.0,62.8625,62.8625,62.7704,62.7788,73400.0
2012-12-28 15:00:00,74.97,75.04,74.97,75.04,43300.0,62.7788,62.8374,62.7788,62.8374,43300.0
2012-12-28 15:10:00,75.04,75.18,74.95,75.18,122500.0,62.8374,62.9546,62.762,62.9546,122500.0
2012-12-28 15:20:00,75.18,75.22,75.09,75.11,93100.0,62.9546,62.9881,62.8793,62.896,93100.0
2012-12-28 15:30:00,75.11,75.18,74.68,74.83,186800.0,62.896,62.9546,62.5359,62.6615,186800.0
2012-12-28 15:40:00,74.77,74.91,74.66,74.71,217000.0,62.6113,62.7285,62.5192,62.5611,217000.0
2012-12-28 15:50:00,74.7,74.82,74.56,74.72,375800.0,62.5527,62.6532,62.4354,62.5694,375800.0
2012-12-31 09:30:00,74.61,74.68,74.4,74.52,147600.0,62.4773,62.5359,62.3015,62.4019,147600.0
2012-12-31 09:40:00,74.52,74.63,74.0,74.15,184800.0,62.4019,62.4941,61.9665,62.0921,184800.0
2012-12-31 09:50:00,74.17,74.41,74.12,74.17,160900.0,62.1089,62.3098,62.067,62.1089,160900.0
2012-12-31 10:00:00,74.16,74.37,74.16,74.33,167400.0,62.1005,62.2763,62.1005,62.2428,167400.0
2012-12-31 10:10:00,74.32,74.51,74.32,74.37,152300.0,62.2345,62.3936,62.2345,62.2763,152300.0
2012-12-31 10:20:00,74.37,74.6,74.29,74.45,180200.0,62.2763,62.4689,62.2093,62.3433,180200.0
2012-12-31 10:30:00,74.43,74.5,74.32,74.32,110200.0,62.3266,62.3852,62.2345,62.2345,110200.0
2012-12-31 10:40:00,74.31,74.35,74.07,74.23,109400.0,62.2261,62.2596,62.0251,62.1591,109400.0
2012-12-31 10:50:00,74.22,74.32,74.14,74.15,62100.0,62.1507,62.2345,62.0837,62.0921,62100.0
2012-12-31 11:00:00,74.15,74.45,74.14,74.3,84500.0,62.0921,62.3433,62.0837,62.2177,84500.0
2012-12-31 11:10:00,74.31,74.44,74.3,74.34,55900.0,62.2261,62.335,62.2177,62.2512,55900.0
2012-12-31 11:20:00,74.34,74.44,74.21,74.28,52200.0,62.2512,62.335,62.1424,62.201,52200.0
2012-12-31 11:30:00,74.29,74.42,74.28,74.33,55800.0,62.2093,62.3182,62.201,62.2428,55800.0
2012-12-31 11:40:00,74.32,74.37,74.27,74.28,74200.0,62.2345,62.2763,62.1926,62.201,74200.0
2012-12-31 11:50:00,74.27,74.27,74.13,74.17,76500.0,62.1926,62.1926,62.0754,62.1089,76500.0
2012-12-31 12:00:00,74.17,74.28,74.17,74.21,67900.0,62.1089,62.201,62.1089,62.1424,67900.0
2012-12-31 12:10:00,74.21,74.4,74.2,74.37,59000.0,62.1424,62.3015,62.134,62.2763,59000.0
2012-12-31 12:20:00,74.36,74.37,74.3,74.35,45700.0,62.268,62.2763,62.2177,62.2596,45700.0
2012-12-31 12:30:00,74.35,74.41,74.32,74.37,67200.0,62.2596,62.3098,62.2345,62.2763,67200.0
2012-12-31 12:40:00,74.36,74.91,74.33,74.87,187400.0,62.268,62.7285,62.2428,62.695,187400.0
2012-12-31 12:50:00,74.88,74.9,74.6,74.71,103800.0,62.7034,62.7202,62.4689,62.5611,103800.0
2012-12-31 13:00:00,74.71,74.71,74.51,74.58,101600.0,62.5611,62.5611,62.3936,62.4522,101600.0
2012-12-31 13:10:00,74.58,74.9,74.56,74.75,85200.0,62.4522,62.7202,62.4354,62.5945,85200.0
2012-12-31 13:20:00,74.73,74.85,74.69,74.83,116800.0,62.5778,62.6783,62.5443,62.6615,116800.0
2012-12-31 13:30:00,74.82,74.89,74.78,74.78,59600.0,62.6532,62.7118,62.6197,62.6197,59600.0
2012-12-31 13:40:00,74.8,75.1,74.49,74.53,192800.0,62.6364,62.8876,62.3768,62.4103,192800.0
2012-12-31 13:50:00,74.53,74.68,74.44,74.57,83000.0,62.4103,62.5359,62.335,62.4438,83000.0
2012-12-31 14:00:00,74.56,74.63,74.46,74.49,136600.0,62.4354,62.4941,62.3517,62.3768,136600.0
2012-12-31 14:10:00,74.5,74.52,74.45,74.5,86000.0,62.3852,62.4019,62.3433,62.3852,86000.0
2012-12-31 14:20:00,74.51,74.62,74.49,74.61,97500.0,62.3936,62.4857,62.3768,62.4773,97500.0
2012-12-31 14:30:00,74.61,74.73,74.54,74.61,102200.0,62.4773,62.5778,62.4187,62.4773,102200.0
2012-12-31 14:40:00,74.62,74.98,74.59,74.93,94700.0,62.4857,62.7871,62.4606,62.7453,94700.0
2012-12-31 14:50:00,74.91,75.23,74.85,75.14,93500.0,62.7285,62.9965,62.6783,62.9211,93500.0
2012-12-31 15:00:00,75.16,75.37,75.15,75.21,149300.0,62.9379,63.1137,62.9295,62.9797,149300.0
2012-12-31 15:10:00,75.21,75.21,74.94,75.03,138400.0,62.9797,62.9797,62.7536,62.829,138400.0
2012-12-31 15:20:00,75.04,75.13,74.86,74.95,119800.0,62.8374,62.9128,62.6867,62.762,119800.0
2012-12-31 15:30:00,74.97,75.16,74.95,75.15,102500.0,62.7788,62.9379,62.762,62.9295,102500.0
2012-12-31 15:40:00,75.15,75.37,75.0,75.35,170300.0,62.9295,63.1137,62.8039,63.097,170300.0
2012-12-31 15:50:00,75.34,75.41,75.17,75.39,348800.0,63.0886,63.1472,62.9462,63.1305,348800.0
2013-01-02 09:30:00,76.55,76.8,76.45,76.76,231200.0,64.1018,64.3112,64.0181,64.2777,231200.0
2013-01-02 09:40:00,76.76,77.2,76.69,77.16,249600.0,64.2777,64.6461,64.2191,64.6126,249600.0
2013-01-02 09:50:00,77.17,77.28,77.1,77.25,200700.0,64.621,64.7131,64.5624,64.688,200700.0
2013-01-02 10:00:00,77.26,77.33,77.2,77.23,208900.0,64.6964,64.755,64.6461,64.6713,208900.0
2013-01-02 10:10:00,77.23,77.29,76.96,76.97,189500.0,64.6713,64.7215,64.4452,64.4535,189500.0
2013-01-02 10:20:00,76.97,77.17,76.96,77.16,126800.0,64.4535,64.621,64.4452,64.6126,126800.0
2013-01-02 10:30:00,77.17,77.17,77.01,77.05,102500.0,64.621,64.621,64.487,64.5205,102500.0
2013-01-02 10:40:00,77.06,77.11,76.82,77.01,141400.0,64.5289,64.5708,64.3279,64.487,141400.0
2013-01-02 10:50:00,77.02,77.05,76.77,76.85,142500.0,64.4954,64.5205,64.2861,64.3531,142500.0
2013-01-02 11:00:00,76.85,76.97,76.72,76.76,128700.0,64.3531,64.4535,64.2442,64.2777,128700.0
2013-01-02 11:10:00,76.77,76.9,76.75,76.88,116800.0,64.2861,64.3949,64.2693,64.3782,116800.0
2013-01-02 11:20:00,76.88,76.9,76.69,76.82,101300.0,64.3782,64.3949,64.2191,64.3279,101300.0
2013-01-02 11:30:00,76.82,76.9,76.76,76.76,55500.0,64.3279,64.3949,64.2777,64.2777,55500.0
2013-01-02 11:40:00,76.75,76.84,76.75,76.75,67200.0,64.2693,64.3447,64.2693,64.2693,67200.0
2013-01-02 11:50:00,76.74,76.82,76.73,76.77,54600.0,64.2609,64.3279,64.2526,64.2861,54600.0
2013-01-02 12:00:00,76.78,76.92,76.77,76.91,59900.0,64.2944,64.4117,64.2861,64.4033,59900.0
2013-01-02 12:10:00,76.92,76.97,76.87,76.93,48700.0,64.4117,64.4535,64.3698,64.42,48700.0
2013-01-02 12:20:00,76.93,76.94,76.82,76.88,86900.0,64.42,64.4284,64.3279,64.3782,86900.0
2013-01-02 12:30:00,76.88,76.89,76.74,76.79,138800.0,64.3782,64.3866,64.2609,64.3028,138800.0
2013-01-02 12:40:00,76.79,76.8,76.73,76.8,63000.0,64.3028,64.3112,64.2526,64.3112,63000.0
2013-01-02 12:50:00,76.8,76.91,76.79,76.87,55000.0,64.3112,64.4033,64.3028,64.3698,55000.0
2013-01-02 13:00:00,76.87,76.93,76.86,76.93,28400.0,64.3698,64.42,64.3614,64.42,28400.0
2013-01-02 13:10:00,76.91,76.92,76.79,76.79,71800.0,64.4033,64.4117,64.3028,64.3028,71800.0
2013-01-02 13:20:00,76.79,76.79,76.72,76.77,41900.0,64.3028,64.3028,64.2442,64.2861,41900.0
2013-01-02 13:30:00,76.76,76.78,76.66,76.69,49200.0,64.2777,64.2944,64.194,64.2191,49200.0
2013-01-02 13:40:00,76.68,76.74,76.64,76.72,86600.0,64.2107,64.2609,64.1772,64.2442,86600.0
2013-01-02 13:50:00,76.71,76.8,76.68,76.76,58300.0,64.2358,64.3112,64.2107,64.2777,58300.0
2013-01-02 14:00:00,76.76,76.8,76.66,76.71,58900.0,64.2777,64.3112,64.194,64.2358,58900.0
2013-01-02 14:10:00,76.71,76.78,76.67,76.77,65700.0,64.2358,64.2944,64.2023,64.2861,65700.0
2013-01-02 14:20:00,76.77,76.81,76.7,76.71,42800.0,64.2861,64.3196,64.2274,64.2358,42800.0
2013-01-02 14:30:00,76.72,76.73,76.59,76.66,52500.0,64.2442,64.2526,64.1353,64.194,52500.0
2013-01-02 14:40:00,76.65,76.67,76.6,76.66,66800.0,64.1856,64.2023,64.1437,64.194,66800.0
2013-01-02 14:50:00,76.67,76.77,76.66,76.74,70900.0,64.2023,64.2861,64.194,64.2609,70900.0
2013-01-02 15:00:00,76.75,76.83,76.75,76.81,66100.0,64.2693,64.3363,64.2693,64.3196,66100.0
2013-01-02 15:10:00,76.81,76.81,76.75,76.78,71400.0,64.3196,64.3196,64.2693,64.2944,71400.0
2013-01-02 15:20:00,76.79,76.84,76.73,76.73,79100.0,64.3028,64.3447,64.2526,64.2526,79100.0
2013-01-02 15:30:00,76.74,76.82,76.73,76.8,147900.0,64.2609,64.3279,64.2526,64.3112,147900.0
2013-01-02 15:40:00,76.81,76.94,76.78,76.79,173600.0,64.3196,64.4284,64.2944,64.3028,173600.0
2013-01-02 15:50:00,76.79,77.07,76.75,77.07,376800.0,64.3028,64.5373,64.2693,64.5373,376800.0
2013-01-03 09:30:00,76.89,77.3,76.37,77.3,215800.0,64.3866,64.7299,63.9511,64.7299,215800.0
2013-01-03 09:40:00,77.29,77.29,77.0,77.11,95000.0,64.7215,64.7215,64.4787,64.5708,95000.0
2013-01-03 09:50:00,77.11,77.39,77.06,77.38,73200.0,64.5708,64.8052,64.5289,64.7969,73200.0
2013-01-03 10:00:00,77.38,77.4,77.21,77.34,108400.0,64.7969,64.8136,64.6545,64.7634,108400.0
2013-01-03 10:10:00,77.33,77.33,77.06,77.06,84600.0,64.755,64.755,64.5289,64.5289,84600.0
2013-01-03 10:20:00,77.06,77.22,77.06,77.21,71000.0,64.5289,64.6629,64.5289,64.6545,71000.0
2013-01-03 10:30:00,77.21,77.27,77.2,77.23,61500.0,64.6545,64.7048,64.6461,64.6713,61500.0
2013-01-03 10:40:00,77.24,77.32,77.21,77.3,93800.0,64.6796,64.7466,64.6545,64.7299,93800.0
2013-01-03 10:50:00,77.28,77.38,77.28,77.37,42800.0,64.7131,64.7969,64.7131,64.7885,42800.0
2013-01-03 11:00:00,77.37,77.47,77.34,77.44,110600.0,64.7885,64.8722,64.7634,64.8471,110600.0
2013-01-03 11:10:00,77.44,77.54,77.42,77.48,118000.0,64.8471,64.9309,64.8304,64.8806,118000.0
2013-01-03 11:20:00,77.48,77.68,77.47,77.62,148900.0,64.8806,65.0481,64.8722,64.9978,148900.0
2013-01-03 11:30:00,77.62,77.68,77.57,77.61,81200.0,64.9978,65.0481,64.956,64.9895,81200.0
2013-01-03 11:40:00,77.61,77.69,77.56,77.67,81700.0,64.9895,65.0565,64.9476,65.0397,81700.0
2013-01-03 11:50:00,77.67,77.7,77.54,77.54,104700.0,65.0397,65.0648,64.9309,64.9309,104700.0
2013-01-03 12:00:00,77.55,77.74,77.53,77.74,93000.0,64.9392,65.0983,64.9225,65.0983,93000.0
2013-01-03 12:10:00,77.74,77.84,77.7,77.83,114300.0,65.0983,65.1821,65.0648,65.1737,114300.0
2013-01-03 12:20:00,77.83,77.97,77.83,77.94,89000.0,65.1737,65.2909,65.1737,65.2658,89000.0
2013-01-03 12:30:00,77.94,77.97,77.75,77.81,118800.0,65.2658,65.2909,65.1067,65.1569,118800.0
2013-01-03 12:40:00,77.81,77.87,77.78,77.86,47300.0,65.1569,65.2072,65.1318,65.1988,47300.0
2013-01-03 12:50:00,77.86,77.95,77.86,77.95,40400.0,65.1988,65.2742,65.1988,65.2742,40400.0
2013-01-03 13:00:00,77.96,77.97,77.9,77.94,40100.0,65.2826,65.2909,65.2323,65.2658,40100.0
2013-01-03 13:10:00,77.93,77.97,77.89,77.97,44000.0,65.2574,65.2909,65.2239,65.2909,44000.0
2013-01-03 13:20:00,77.97,77.98,77.85,77.86,60700.0,65.2909,65.2993,65.1904,65.1988,60700.0
2013-01-03 13:30:00,77.86,77.88,77.75,77.87,70800.0,65.1988,65.2156,65.1067,65.2072,70800.0
2013-01-03 13:40:00,77.87,77.87,77.76,77.8,37900.0,65.2072,65.2072,65.1151,65.1486,37900.0
2013-01-03 13:50:00,77.79,77.84,77.78,77.79,32500.0,65.1402,65.1821,65.1318,65.1402,32500.0
2013-01-03 14:00:00,77.79,77.8,77.53,77.61,130500.0,65.1402,65.1486,64.9225,64.9895,130500.0
2013-01-03 14:10:00,77.59,77.73,77.53,77.69,55500.0,64.9727,65.09,64.9225,65.0565,55500.0
2013-01-03 14:20:00,77.69,77.74,77.62,77.65,45900.0,65.0565,65.0983,64.9978,65.023,45900.0
2013-01-03 14:30:00,77.65,77.68,77.51,77.53,63300.0,65.023,65.0481,64.9057,64.9225,63300.0
2013-01-03 14:40:00,77.54,77.67,77.52,77.56,60600.0,64.9309,65.0397,64.9141,64.9476,60600.0
2013-01-03 14:50:00,77.55,77.67,77.54,77.61,91900.0,64.9392,65.0397,64.9309,64.9895,91900.0
2013-01-03 15:00:00,77.6,77.66,77.54,77.66,112000.0,64.9811,65.0313,64.9309,65.0313,112000.0
2013-01-03 15:10:00,77.66,77.68,77.54,77.55,69600.0,65.0313,65.0481,64.9309,64.9392,69600.0
2013-01-03 15:20:00,77.55,77.57,77.46,77.51,78200.0,64.9392,64.956,64.8639,64.9057,78200.0
2013-01-03 15:30:00,77.52,77.53,77.33,77.34,190800.0,64.9141,64.9225,64.755,64.7634,190800.0
2013-01-03 15:40:00,77.34,77.44,77.3,77.4,216500.0,64.7634,64.8471,64.7299,64.8136,216500.0
2013-01-03 15:50:00,77.4,77.47,77.27,77.46,241900.0,64.8136,64.8722,64.7048,64.8639,241900.0
2013-01-04 09:30:00,77.79,78.0,77.52,77.6,181900.0,65.1402,65.316,64.9141,64.9811,181900.0
2013-01-04 09:40:00,77.57,77.81,77.57,77.72,84700.0,64.956,65.1569,64.956,65.0816,84700.0
2013-01-04 09:50:00,77.73,77.87,77.69,77.86,110300.0,65.09,65.2072,65.0565,65.1988,110300.0
2013-01-04 10:00:00,77.86,77.89,77.61,77.8,110200.0,65.1988,65.2239,64.9895,65.1486,110200.0
2013-01-04 10:10:00,77.8,77.95,77.75,77.94,107600.0,65.1486,65.2742,65.1067,65.2658,107600.0
2013-01-04 10:20:00,77.94,78.02,77.89,77.89,202600.0,65.2658,65.3328,65.2239,65.2239,202600.0
2013-01-04 10:30:00,77.88,77.89,77.65,77.73,119400.0,65.2156,65.2239,65.023,65.09,119400.0
2013-01-04 10:40:00,77.72,77.73,77.51,77.62,95500.0,65.0816,65.09,64.9057,64.9978,95500.0
2013-01-04 10:50:00,77.62,77.67,77.57,77.59,67900.0,64.9978,65.0397,64.956,64.9727,67900.0
2013-01-04 11:00:00,77.59,77.67,77.58,77.58,66000.0,64.9727,65.0397,64.9643,64.9643,66000.0
2013-01-04 11:10:00,77.57,77.65,77.55,77.6,69700.0,64.956,65.023,64.9392,64.9811,69700.0
2013-01-04 11:20:00,77.58,77.58,77.5,77.54,80500.0,64.9643,64.9643,64.8974,64.9309,80500.0
2013-01-04 11:30:00,77.52,77.62,77.44,77.56,100200.0,64.9141,64.9978,64.8471,64.9476,100200.0
2013-01-04 11:40:00,77.57,77.78,77.55,77.65,66800.0,64.956,65.1318,64.9392,65.023,66800.0
2013-01-04 11:50:00,77.65,77.76,77.65,77.68,39500.0,65.023,65.1151,65.023,65.0481,39500.0
2013-01-04 12:00:00,77.68,77.79,77.64,77.74,44200.0,65.0481,65.1402,65.0146,65.0983,44200.0
2013-01-04 12:10:00,77.73,77.83,77.72,77.73,44600.0,65.09,65.1737,65.0816,65.09,44600.0
2013-01-04 12:20:00,77.74,77.75,77.69,77.71,34900.0,65.0983,65.1067,65.0565,65.0732,34900.0
2013-01-04 12:30:00,77.71,77.73,77.67,77.69,41200.0,65.0732,65.09,65.0397,65.0565,41200.0
2013-01-04 12:40:00,77.67,77.7,77.61,77.68,65600.0,65.0397,65.0648,64.9895,65.0481,65600.0
2013-01-04 12:50:00,77.67,77.69,77.54,77.54,46500.0,65.0397,65.0565,64.9309,64.9309,46500.0
2013-01-04 13:00:00,77.54,77.58,77.51,77.55,28300.0,64.9309,64.9643,64.9057,64.9392,28300.0
2013-01-04 13:10:00,77.54,77.61,77.53,77.59,27300.0,64.9309,64.9895,64.9225,64.9727,27300.0
2013-01-04 13:20:00,77.61,77.68,77.6,77.67,32500.0,64.9895,65.0481,64.9811,65.0397,32500.0
2013-01-04 13:30:00,77.67,77.7,77.6,77.62,31500.0,65.0397,65.0648,64.9811,64.9978,31500.0
2013-01-04 13:40:00,77.63,77.68,77.58,77.62,29500.0,65.0062,65.0481,64.9643,64.9978,29500.0
2013-01-04 13:50:00,77.62,77.64,77.54,77.61,32300.0,64.9978,65.0146,64.9309,64.9895,32300.0
2013-01-04 14:00:00,77.61,77.65,77.56,77.64,50500.0,64.9895,65.023,64.9476,65.0146,50500.0
2013-01-04 14:10:00,77.63,77.64,77.55,77.56,40800.0,65.0062,65.0146,64.9392,64.9476,40800.0
2013-01-04 14:20:00,77.56,77.66,77.56,77.65,39400.0,64.9476,65.0313,64.9476,65.023,39400.0
2013-01-04 14:30:00,77.66,77.66,77.52,77.54,58900.0,65.0313,65.0313,64.9141,64.9309,58900.0
2013-01-04 14:40:00,77.55,77.58,77.48,77.56,82500.0,64.9392,64.9643,64.8806,64.9476,82500.0
2013-01-04 14:50:00,77.57,77.66,77.57,77.65,57000.0,64.956,65.0313,64.956,65.023,57000.0
2013-01-04 15:00:00,77.65,77.68,77.59,77.61,60200.0,65.023,65.0481,64.9727,64.9895,60200.0
2013-01-04 15:10:00,77.61,77.67,77.56,77.58,55800.0,64.9895,65.0397,64.9476,64.9643,55800.0
2013-01-04 15:20:00,77.58,77.71,77.58,77.7,77700.0,64.9643,65.0732,64.9643,65.0648,77700.0
2013-01-04 15:30:00,77.71,77.76,77.66,77.72,113900.0,65.0732,65.1151,65.0313,65.0816,113900.0
2013-01-04 15:40:00,77.71,77.76,77.59,77.66,154200.0,65.0732,65.1151,64.9727,65.0313,154200.0
2013-01-04 15:50:00,77.67,77.72,77.58,77.66,315600.0,65.0397,65.0816,64.9643,65.0313,315600.0
2013-01-07 09:30:00,77.79,77.79,77.15,77.42,188200.0,65.1402,65.1402,64.6043,64.8304,188200.0
2013-01-07 09:40:00,77.47,77.53,77.35,77.45,105700.0,64.8722,64.9225,64.7717,64.8555,105700.0
2013-01-07 09:50:00,77.42,77.44,77.31,77.39,119100.0,64.8304,64.8471,64.7383,64.8052,119100.0
2013-01-07 10:00:00,77.38,77.5,77.37,77.39,57000.0,64.7969,64.8974,64.7885,64.8052,57000.0
2013-01-07 10:10:00,77.41,77.45,77.33,77.33,62600.0,64.822,64.8555,64.755,64.755,62600.0
2013-01-07 10:20:00,77.33,77.38,77.19,77.21,98100.0,64.755,64.7969,64.6378,64.6545,98100.0
2013-01-07 10:30:00,77.2,77.29,77.09,77.29,117900.0,64.6461,64.7215,64.554,64.7215,117900.0
2013-01-07 10:40:00,77.3,77.36,77.26,77.33,73500.0,64.7299,64.7801,64.6964,64.755,73500.0
2013-01-07 10:50:00,77.34,77.42,77.31,77.4,51900.0,64.7634,64.8304,64.7383,64.8136,51900.0
2013-01-07 11:00:00,77.4,77.43,77.27,77.27,60800.0,64.8136,64.8387,64.7048,64.7048,60800.0
2013-01-07 11:10:00,77.29,77.29,76.95,77.01,151900.0,64.7215,64.7215,64.4368,64.487,151900.0
2013-01-07 11:20:00,77.0,77.18,76.9,76.96,144700.0,64.4787,64.6294,64.3949,64.4452,144700.0
2013-01-07 11:30:00,76.98,76.99,76.3,76.43,650300.0,64.4619,64.4703,63.8925,64.0014,650300.0
2013-01-07 11:40:00,76.42,76.7,76.42,76.53,288500.0,63.993,64.2274,63.993,64.0851,288500.0
2013-01-07 11:50:00,76.53,76.61,76.42,76.45,281400.0,64.0851,64.1521,63.993,64.0181,281400.0
2013-01-07 12:00:00,76.45,76.46,76.14,76.15,217800.0,64.0181,64.0265,63.7585,63.7669,217800.0
2013-01-07 12:10:00,76.15,76.21,75.92,76.11,322000.0,63.7669,63.8171,63.5743,63.7334,322000.0
2013-01-07 12:20:00,76.11,76.11,75.72,76.03,316700.0,63.7334,63.7334,63.4068,63.6664,316700.0
2013-01-07 12:30:00,76.03,76.24,75.91,75.92,332500.0,63.6664,63.8422,63.5659,63.5743,332500.0
2013-01-07 12:40:00,75.91,76.13,75.87,76.09,151900.0,63.5659,63.7501,63.5324,63.7166,151900.0
2013-01-07 12:50:00,76.1,76.1,75.86,75.9,106700.0,63.725,63.725,63.524,63.5575,106700.0
2013-01-07 13:00:00,75.9,75.9,75.77,75.88,141900.0,63.5575,63.5575,63.4487,63.5408,141900.0
2013-01-07 13:10:00,75.87,75.87,75.34,75.42,336500.0,63.5324,63.5324,63.0886,63.1556,336500.0
2013-01-07 13:20:00,75.43,76.01,75.38,76.0,289500.0,63.164,63.6497,63.1221,63.6413,289500.0
2013-01-07 13:30:00,75.99,76.08,75.88,75.9,125400.0,63.6329,63.7083,63.5408,63.5575,125400.0
2013-01-07 13:40:00,75.9,76.09,75.9,76.08,64400.0,63.5575,63.7166,63.5575,63.7083,64400.0
2013-01-07 13:50:00,76.07,76.16,76.06,76.09,70800.0,63.6999,63.7753,63.6915,63.7166,70800.0
2013-01-07 14:00:00,76.09,76.25,76.08,76.2,89000.0,63.7166,63.8506,63.7083,63.8088,89000.0
2013-01-07 14:10:00,76.2,76.25,76.11,76.11,53000.0,63.8088,63.8506,63.7334,63.7334,53000.0
2013-01-07 14:20:00,76.13,76.14,76.0,76.09,86700.0,63.7501,63.7585,63.6413,63.7166,86700.0
2013-01-07 14:30:00,76.1,76.34,76.09,76.32,98000.0,63.725,63.926,63.7166,63.9092,98000.0
2013-01-07 14:40:00,76.34,76.34,76.09,76.09,101300.0,63.926,63.926,63.7166,63.7166,101300.0
2013-01-07 14:50:00,76.11,76.13,75.99,76.03,114000.0,63.7334,63.7501,63.6329,63.6664,114000.0
2013-01-07 15:00:00,76.03,76.05,75.93,75.94,137000.0,63.6664,63.6831,63.5827,63.591,137000.0
2013-01-07 15:10:00,75.94,76.14,75.93,76.12,145300.0,63.591,63.7585,63.5827,63.7418,145300.0
2013-01-07 15:20:00,76.11,76.12,76.01,76.05,123100.0,63.7334,63.7418,63.6497,63.6831,123100.0
2013-01-07 15:30:00,76.04,76.25,76.04,76.21,230100.0,63.6748,63.8506,63.6748,63.8171,230100.0
2013-01-07 15:40:00,76.21,76.23,76.09,76.16,231600.0,63.8171,63.8339,63.7166,63.7753,231600.0
2013-01-07 15:50:00,76.15,76.19,76.09,76.13,418900.0,63.7669,63.8004,63.7166,63.7501,418900.0
2013-01-08 09:30:00,75.0,75.71,74.96,75.7,521900.0,62.8039,63.3984,62.7704,63.3901,521900.0
2013-01-08 09:40:00,75.7,75.75,75.26,75.32,251700.0,63.3901,63.4319,63.0216,63.0719,251700.0
2013-01-08 09:50:00,75.33,75.54,75.3,75.48,201900.0,63.0802,63.2561,63.0551,63.2058,201900.0
2013-01-08 10:00:00,75.47,75.74,75.3,75.74,262700.0,63.1975,63.4236,63.0551,63.4236,262700.0
2013-01-08 10:10:00,75.72,75.81,75.41,75.42,280300.0,63.4068,63.4822,63.1472,63.1556,280300.0
2013-01-08 10:20:00,75.43,75.5,75.2,75.23,358400.0,63.164,63.2226,62.9714,62.9965,358400.0
2013-01-08 10:30:00,75.23,75.37,75.13,75.14,224500.0,62.9965,63.1137,62.9128,62.9211,224500.0
2013-01-08 10:40:00,75.14,75.2,75.05,75.11,154700.0,62.9211,62.9714,62.8458,62.896,154700.0
2013-01-08 10:50:00,75.12,75.2,75.05,75.18,159600.0,62.9044,62.9714,62.8458,62.9546,159600.0
2013-01-08 11:00:00,75.18,75.26,75.06,75.06,187500.0,62.9546,63.0216,62.8541,62.8541,187500.0
2013-01-08 11:10:00,75.07,75.15,75.06,75.08,94000.0,62.8625,62.9295,62.8541,62.8709,94000.0
2013-01-08 11:20:00,75.07,75.08,74.84,74.96,216700.0,62.8625,62.8709,62.6699,62.7704,216700.0
2013-01-08 11:30:00,74.97,75.0,74.89,74.96,97600.0,62.7788,62.8039,62.7118,62.7704,97600.0
2013-01-08 11:40:00,74.96,75.0,74.57,74.57,397800.0,62.7704,62.8039,62.4438,62.4438,397800.0
2013-01-08 11:50:00,74.58,74.62,74.5,74.52,226100.0,62.4522,62.4857,62.3852,62.4019,226100.0
2013-01-08 12:00:00,74.51,74.59,74.5,74.55,161700.0,62.3936,62.4606,62.3852,62.4271,161700.0
2013-01-08 12:10:00,74.55,74.64,74.54,74.64,118200.0,62.4271,62.5024,62.4187,62.5024,118200.0
2013-01-08 12:20:00,74.65,74.75,74.65,74.75,117700.0,62.5108,62.5945,62.5108,62.5945,117700.0
2013-01-08 12:30:00,74.75,74.8,74.7,74.7,178200.0,62.5945,62.6364,62.5527,62.5527,178200.0
2013-01-08 12:40:00,74.7,74.74,74.12,74.29,454200.0,62.5527,62.5862,62.067,62.2093,454200.0
2013-01-08 12:50:00,74.29,74.37,73.35,74.08,2058400.0,62.2093,62.2763,61.4222,62.0335,2058400.0
2013-01-08 13:00:00,74.09,74.16,73.27,73.49,1625300.0,62.0419,62.1005,61.3552,61.5394,1625300.0
2013-01-08 13:10:00,73.49,73.75,73.35,73.65,1252900.0,61.5394,61.7572,61.4222,61.6734,1252900.0
2013-01-08 13:20:00,73.65,73.82,73.52,73.6,732100.0,61.6734,61.8158,61.5646,61.6316,732100.0
2013-01-08 13:30:00,73.58,73.69,73.53,73.63,327000.0,61.6148,61.7069,61.5729,61.6567,327000.0
2013-01-08 13:40:00,73.63,74.18,73.3,73.82,1495400.0,61.6567,62.1172,61.3803,61.8158,1495400.0
2013-01-08 13:50:00,73.82,74.1,73.81,73.92,296400.0,61.8158,62.0502,61.8074,61.8995,296400.0
2013-01-08 14:00:00,73.92,74.15,73.92,73.96,361200.0,61.8995,62.0921,61.8995,61.933,361200.0
2013-01-08 14:10:00,73.96,74.0,73.57,73.57,503200.0,61.933,61.9665,61.6064,61.6064,503200.0
2013-01-08 14:20:00,73.57,73.8,73.45,73.8,464000.0,61.6064,61.799,61.5059,61.799,464000.0
2013-01-08 14:30:00,73.8,73.83,73.27,73.44,455400.0,61.799,61.8242,61.3552,61.4976,455400.0
2013-01-08 14:40:00,73.43,73.55,73.31,73.33,387000.0,61.4892,61.5897,61.3887,61.4055,387000.0
2013-01-08 14:50:00,73.33,73.36,73.11,73.19,522400.0,61.4055,61.4306,61.2212,61.2882,522400.0
2013-01-08 15:00:00,73.2,73.97,73.2,73.93,959200.0,61.2966,61.9414,61.2966,61.9079,959200.0
2013-01-08 15:10:00,73.93,74.2,73.74,74.04,835300.0,61.9079,62.134,61.7488,62.0,835300.0
2013-01-08 15:20:00,74.06,74.19,73.85,74.03,554200.0,62.0167,62.1256,61.8409,61.9916,554200.0
2013-01-08 15:30:00,74.03,74.17,73.98,74.03,317400.0,61.9916,62.1089,61.9498,61.9916,317400.0
2013-01-08 15:40:00,74.04,74.08,73.97,74.08,418400.0,62.0,62.0335,61.9414,62.0335,418400.0
2013-01-08 15:50:00,74.08,74.13,73.98,74.12,994200.0,62.0335,62.0754,61.9498,62.067,994200.0
2013-01-09 09:30:00,74.92,75.84,74.91,75.78,1194800.0,62.7369,63.5073,62.7285,63.4571,1194800.0
2013-01-09 09:40:00,75.79,76.14,75.79,76.14,962300.0,63.4654,63.7585,63.4654,63.7585,962300.0
2013-01-09 09:50:00,76.14,76.23,75.97,76.23,515200.0,63.7585,63.8339,63.6162,63.8339,515200.0
2013-01-09 10:00:00,76.23,76.35,76.11,76.25,676300.0,63.8339,63.9344,63.7334,63.8506,676300.0
2013-01-09 10:10:00,76.24,76.58,76.24,76.48,469800.0,63.8422,64.127,63.8422,64.0432,469800.0
2013-01-09 10:20:00,76.48,76.6,76.44,76.49,305800.0,64.0432,64.1437,64.0097,64.0516,305800.0
2013-01-09 10:30:00,76.48,76.52,76.31,76.47,337900.0,64.0432,64.0767,63.9009,64.0348,337900.0
2013-01-09 10:40:00,76.46,76.57,76.39,76.42,388000.0,64.0265,64.1186,63.9679,63.993,388000.0
2013-01-09 10:50:00,76.42,76.46,76.34,76.39,298300.0,63.993,64.0265,63.926,63.9679,298300.0
2013-01-09 11:00:00,76.38,76.65,76.31,76.55,467300.0,63.9595,64.1856,63.9009,64.1018,467300.0
2013-01-09 11:10:00,76.55,76.56,76.32,76.34,204900.0,64.1018,64.1102,63.9092,63.926,204900.0
2013-01-09 11:20:00,76.34,76.54,76.27,76.49,180500.0,63.926,64.0935,63.8674,64.0516,180500.0
2013-01-09 11:30:00,76.49,76.51,76.39,76.4,203000.0,64.0516,64.0683,63.9679,63.9762,203000.0
2013-01-09 11:40:00,76.4,76.46,76.35,76.45,161300.0,63.9762,64.0265,63.9344,64.0181,161300.0
2013-01-09 11:50:00,76.44,76.64,76.44,76.59,204700.0,64.0097,64.1772,64.0097,64.1353,204700.0
2013-01-09 12:00:00,76.58,76.68,76.39,76.44,209800.0,64.127,64.2107,63.9679,64.0097,209800.0
2013-01-09 12:10:00,76.46,76.54,76.41,76.44,145300.0,64.0265,64.0935,63.9846,64.0097,145300.0
2013-01-09 12:20:00,76.45,76.6,76.44,76.55,88200.0,64.0181,64.1437,64.0097,64.1018,88200.0
2013-01-09 12:30:00,76.56,76.57,76.37,76.37,128800.0,64.1102,64.1186,63.9511,63.9511,128800.0
2013-01-09 12:40:00,76.37,76.42,76.21,76.29,185200.0,63.9511,63.993,63.8171,63.8841,185200.0
2013-01-09 12:50:00,76.29,76.38,76.22,76.36,121100.0,63.8841,63.9595,63.8255,63.9427,121100.0
2013-01-09 13:00:00,76.36,76.5,76.33,76.44,104400.0,63.9427,64.06,63.9176,64.0097,104400.0
2013-01-09 13:10:00,76.44,76.5,76.38,76.5,108200.0,64.0097,64.06,63.9595,64.06,108200.0
2013-01-09 13:20:00,76.5,76.53,76.42,76.53,92000.0,64.06,64.0851,63.993,64.0851,92000.0
2013-01-09 13:30:00,76.52,76.56,76.43,76.51,103100.0,64.0767,64.1102,64.0014,64.0683,103100.0
2013-01-09 13:40:00,76.49,76.5,76.41,76.42,106600.0,64.0516,64.06,63.9846,63.993,106600.0
2013-01-09 13:50:00,76.42,76.42,76.26,76.29,88700.0,63.993,63.993,63.859,63.8841,88700.0
2013-01-09 14:00:00,76.29,76.49,76.27,76.45,129600.0,63.8841,64.0516,63.8674,64.0181,129600.0
2013-01-09 14:10:00,76.47,76.47,76.42,76.44,86300.0,64.0348,64.0348,63.993,64.0097,86300.0
2013-01-09 14:20:00,76.44,76.45,76.34,76.36,85800.0,64.0097,64.0181,63.926,63.9427,85800.0
2013-01-09 14:30:00,76.37,76.4,76.3,76.32,74800.0,63.9511,63.9762,63.8925,63.9092,74800.0
2013-01-09 14:40:00,76.33,76.38,76.3,76.31,62900.0,63.9176,63.9595,63.8925,63.9009,62900.0
2013-01-09 14:50:00,76.32,76.36,76.25,76.33,110200.0,63.9092,63.9427,63.8506,63.9176,110200.0
2013-01-09 15:00:00,76.33,76.53,76.3,76.52,118800.0,63.9176,64.0851,63.8925,64.0767,118800.0
2013-01-09 15:10:00,76.52,76.58,76.47,76.47,170800.0,64.0767,64.127,64.0348,64.0348,170800.0
2013-01-09 15:20:00,76.46,76.54,76.43,76.5,144600.0,64.0265,64.0935,64.0014,64.06,144600.0
2013-01-09 15:30:00,76.51,76.63,76.48,76.59,219400.0,64.0683,64.1688,64.0432,64.1353,219400.0
2013-01-09 15:40:00,76.59,76.79,76.59,76.72,454200.0,64.1353,64.3028,64.1353,64.2442,454200.0
2013-01-09 15:50:00,76.71,76.81,76.69,76.74,707600.0,64.2358,64.3196,64.2191,64.2609,707600.0
2013-01-10 09:30:00,76.93,76.96,76.55,76.71,297500.0,64.42,64.4452,64.1018,64.2358,297500.0
2013-01-10 09:40:00,76.71,76.97,76.64,76.83,178200.0,64.2358,64.4535,64.1772,64.3363,178200.0
2013-01-10 09:50:00,76.82,76.82,76.53,76.56,129600.0,64.3279,64.3279,64.0851,64.1102,129600.0
2013-01-10 10:00:00,76.56,76.7,76.51,76.64,145000.0,64.1102,64.2274,64.0683,64.1772,145000.0
2013-01-10 10:10:00,76.63,76.66,76.33,76.37,182300.0,64.1688,64.194,63.9176,63.9511,182300.0
2013-01-10 10:20:00,76.36,76.4,76.28,76.31,114800.0,63.9427,63.9762,63.8757,63.9009,114800.0
2013-01-10 10:30:00,76.31,76.32,76.16,76.31,219100.0,63.9009,63.9092,63.7753,63.9009,219100.0
2013-01-10 10:40:00,76.32,76.58,76.28,76.56,197400.0,63.9092,64.127,63.8757,64.1102,197400.0
2013-01-10 10:50:00,76.55,76.58,76.34,76.34,197900.0,64.1018,64.127,63.926,63.926,197900.0
2013-01-10 11:00:00,76.36,76.48,76.31,76.4,106000.0,63.9427,64.0432,63.9009,63.9762,106000.0
2013-01-10 11:10:00,76.41,76.43,76.29,76.31,89600.0,63.9846,64.0014,63.8841,63.9009,89600.0
2013-01-10 11:20:00,76.3,76.5,76.29,76.49,111400.0,63.8925,64.06,63.8841,64.0516,111400.0
2013-01-10 11:30:00,76.5,76.59,76.48,76.55,76700.0,64.06,64.1353,64.0432,64.1018,76700.0
2013-01-10 11:40:00,76.55,76.59,76.48,76.57,58800.0,64.1018,64.1353,64.0432,64.1186,58800.0
2013-01-10 11:50:00,76.57,76.6,76.46,76.52,56500.0,64.1186,64.1437,64.0265,64.0767,56500.0
2013-01-10 12:00:00,76.52,76.55,76.48,76.55,53100.0,64.0767,64.1018,64.0432,64.1018,53100.0
2013-01-10 12:10:00,76.55,76.66,76.52,76.63,63000.0,64.1018,64.194,64.0767,64.1688,63000.0
2013-01-10 12:20:00,76.64,76.67,76.49,76.52,98700.0,64.1772,64.2023,64.0516,64.0767,98700.0
2013-01-10 12:30:00,76.52,76.6,76.47,76.6,59300.0,64.0767,64.1437,64.0348,64.1437,59300.0
2013-01-10 12:40:00,76.6,76.65,76.58,76.61,47600.0,64.1437,64.1856,64.127,64.1521,47600.0
2013-01-10 12:50:00,76.6,76.68,76.55,76.68,50500.0,64.1437,64.2107,64.1018,64.2107,50500.0
2013-01-10 13:00:00,76.69,76.77,76.61,76.63,81000.0,64.2191,64.2861,64.1521,64.1688,81000.0
2013-01-10 13:10:00,76.62,76.68,76.58,76.66,75700.0,64.1605,64.2107,64.127,64.194,75700.0
2013-01-10 13:20:00,76.66,76.76,76.64,76.64,102000.0,64.194,64.2777,64.1772,64.1772,102000.0
2013-01-10 13:30:00,76.64,76.69,76.63,76.66,117300.0,64.1772,64.2191,64.1688,64.194,117300.0
2013-01-10 13:40:00,76.66,76.76,76.65,76.71,114600.0,64.194,64.2777,64.1856,64.2358,114600.0
2013-01-10 13:50:00,76.71,76.75,76.69,76.73,57900.0,64.2358,64.2693,64.2191,64.2526,57900.0
2013-01-10 14:00:00,76.72,76.73,76.56,76.56,87800.0,64.2442,64.2526,64.1102,64.1102,87800.0
2013-01-10 14:10:00,76.57,76.72,76.56,76.71,84800.0,64.1186,64.2442,64.1102,64.2358,84800.0
2013-01-10 14:20:00,76.71,76.73,76.64,76.73,59700.0,64.2358,64.2526,64.1772,64.2526,59700.0
2013-01-10 14:30:00,76.73,76.82,76.7,76.81,72500.0,64.2526,64.3279,64.2274,64.3196,72500.0
2013-01-10 14:40:00,76.81,76.94,76.79,76.9,93700.0,64.3196,64.4284,64.3028,64.3949,93700.0
2013-01-10 14:50:00,76.91,77.05,76.91,77.01,97300.0,64.4033,64.5205,64.4033,64.487,97300.0
2013-01-10 15:00:00,76.99,77.0,76.92,76.96,125700.0,64.4703,64.4787,64.4117,64.4452,125700.0
2013-01-10 15:10:00,76.97,77.05,76.96,77.03,90500.0,64.4535,64.5205,64.4452,64.5038,90500.0
2013-01-10 15:20:00,77.03,77.12,77.03,77.1,98200.0,64.5038,64.5791,64.5038,64.5624,98200.0
2013-01-10 15:30:00,77.1,77.11,76.97,76.97,96800.0,64.5624,64.5708,64.4535,64.4535,96800.0
2013-01-10 15:40:00,76.98,77.08,76.92,77.04,146000.0,64.4619,64.5457,64.4117,64.5122,146000.0
2013-01-10 15:50:00,77.05,77.11,77.0,77.09,352300.0,64.5205,64.5708,64.4787,64.554,352300.0
2013-01-11 09:30:00,75.69,76.1,75.36,75.55,1036700.0,63.3817,63.725,63.1054,63.2645,1036700.0
2013-01-11 09:40:00,75.55,75.88,75.55,75.62,372800.0,63.2645,63.5408,63.2645,63.3231,372800.0
2013-01-11 09:50:00,75.6,75.65,75.5,75.56,291400.0,63.3063,63.3482,63.2226,63.2728,291400.0
2013-01-11 10:00:00,75.55,75.58,75.28,75.36,395200.0,63.2645,63.2896,63.0384,63.1054,395200.0
2013-01-11 10:10:00,75.36,75.38,75.07,75.15,356100.0,63.1054,63.1221,62.8625,62.9295,356100.0
2013-01-11 10:20:00,75.14,75.27,75.09,75.13,209400.0,62.9211,63.03,62.8793,62.9128,209400.0
2013-01-11 10:30:00,75.13,75.2,75.07,75.14,224600.0,62.9128,62.9714,62.8625,62.9211,224600.0
2013-01-11 10:40:00,75.15,75.23,75.05,75.16,213700.0,62.9295,62.9965,62.8458,62.9379,213700.0
2013-01-11 10:50:00,75.16,75.18,75.09,75.09,157400.0,62.9379,62.9546,62.8793,62.8793,157400.0
2013-01-11 11:00:00,75.08,75.37,75.07,75.35,264100.0,62.8709,63.1137,62.8625,63.097,264100.0
2013-01-11 11:10:00,75.34,75.47,75.33,75.38,172100.0,63.0886,63.1975,63.0802,63.1221,172100.0
2013-01-11 11:20:00,75.39,75.4,75.14,75.14,103800.0,63.1305,63.1388,62.9211,62.9211,103800.0
2013-01-11 11:30:00,75.16,75.25,75.11,75.16,122400.0,62.9379,63.0132,62.896,62.9379,122400.0
2013-01-11 11:40:00,75.16,75.19,75.07,75.09,143500.0,62.9379,62.963,62.8625,62.8793,143500.0
2013-01-11 11:50:00,75.11,75.16,75.06,75.1,186400.0,62.896,62.9379,62.8541,62.8876,186400.0
2013-01-11 12:00:00,75.1,75.25,75.09,75.19,130500.0,62.8876,63.0132,62.8793,62.963,130500.0
2013-01-11 12:10:00,75.19,75.19,75.09,75.1,78500.0,62.963,62.963,62.8793,62.8876,78500.0
2013-01-11 12:20:00,75.1,75.15,75.09,75.13,76600.0,62.8876,62.9295,62.8793,62.9128,76600.0
2013-01-11 12:30:00,75.14,75.16,75.12,75.15,83000.0,62.9211,62.9379,62.9044,62.9295,83000.0
2013-01-11 12:40:00,75.14,75.18,75.12,75.15,96000.0,62.9211,62.9546,62.9044,62.9295,96000.0
2013-01-11 12:50:00,75.15,75.16,75.04,75.1,129600.0,62.9295,62.9379,62.8374,62.8876,129600.0
2013-01-11 13:00:00,75.11,75.11,75.03,75.05,122300.0,62.896,62.896,62.829,62.8458,122300.0
2013-01-11 13:10:00,75.06,75.15,75.05,75.08,120400.0,62.8541,62.9295,62.8458,62.8709,120400.0
2013-01-11 13:20:00,75.08,75.09,74.89,74.89,287700.0,62.8709,62.8793,62.7118,62.7118,287700.0
2013-01-11 13:30:00,74.89,75.02,74.81,74.83,272200.0,62.7118,62.8206,62.6448,62.6615,272200.0
2013-01-11 13:40:00,74.83,74.83,74.65,74.67,239700.0,62.6615,62.6615,62.5108,62.5276,239700.0
2013-01-11 13:50:00,74.67,74.72,74.6,74.63,179700.0,62.5276,62.5694,62.4689,62.4941,179700.0
2013-01-11 14:00:00,74.65,74.81,74.63,74.8,182500.0,62.5108,62.6448,62.4941,62.6364,182500.0
2013-01-11 14:10:00,74.8,74.8,74.72,74.72,143200.0,62.6364,62.6364,62.5694,62.5694,143200.0
2013-01-11 14:20:00,74.72,74.79,74.72,74.75,169400.0,62.5694,62.628,62.5694,62.5945,169400.0
2013-01-11 14:30:00,74.75,74.93,74.74,74.87,228800.0,62.5945,62.7453,62.5862,62.695,228800.0
2013-01-11 14:40:00,74.88,74.94,74.86,74.9,152300.0,62.7034,62.7536,62.6867,62.7202,152300.0
2013-01-11 14:50:00,74.9,75.07,74.89,75.07,242300.0,62.7202,62.8625,62.7118,62.8625,242300.0
2013-01-11 15:00:00,75.07,75.08,74.98,75.03,212100.0,62.8625,62.8709,62.7871,62.829,212100.0
2013-01-11 15:10:00,75.03,75.03,74.97,74.98,148300.0,62.829,62.829,62.7788,62.7871,148300.0
2013-01-11 15:20:00,74.98,75.08,74.97,75.08,170300.0,62.7871,62.8709,62.7788,62.8709,170300.0
2013-01-11 15:30:00,75.08,75.11,75.03,75.07,227200.0,62.8709,62.896,62.829,62.8625,227200.0
2013-01-11 15:40:00,75.08,75.1,74.99,75.07,378700.0,62.8709,62.8876,62.7955,62.8625,378700.0
2013-01-11 15:50:00,75.07,75.16,75.0,75.16,681000.0,62.8625,62.9379,62.8039,62.9379,681000.0
2013-01-14 09:30:00,75.23,75.81,74.9,75.7,284500.0,62.9965,63.4822,62.7202,63.3901,284500.0
2013-01-14 09:40:00,75.73,75.86,75.63,75.67,251600.0,63.4152,63.524,63.3314,63.3649,251600.0
2013-01-14 09:50:00,75.68,75.7,75.46,75.57,142000.0,63.3733,63.3901,63.1891,63.2812,142000.0
2013-01-14 10:00:00,75.58,75.58,75.4,75.44,147500.0,63.2896,63.2896,63.1388,63.1723,147500.0
2013-01-14 10:10:00,75.44,75.57,75.43,75.55,122200.0,63.1723,63.2812,63.164,63.2645,122200.0
2013-01-14 10:20:00,75.56,75.88,75.53,75.88,133400.0,63.2728,63.5408,63.2477,63.5408,133400.0
2013-01-14 10:30:00,75.88,76.07,75.86,76.05,141200.0,63.5408,63.6999,63.524,63.6831,141200.0
2013-01-14 10:40:00,76.04,76.06,75.96,76.01,104000.0,63.6748,63.6915,63.6078,63.6497,104000.0
2013-01-14 10:50:00,76.02,76.06,75.97,76.04,98000.0,63.658,63.6915,63.6162,63.6748,98000.0
2013-01-14 11:00:00,76.03,76.06,75.96,76.0,98300.0,63.6664,63.6915,63.6078,63.6413,98300.0
2013-01-14 11:10:00,75.99,76.02,75.97,75.97,76000.0,63.6329,63.658,63.6162,63.6162,76000.0
2013-01-14 11:20:00,75.97,76.02,75.97,76.0,62200.0,63.6162,63.658,63.6162,63.6413,62200.0
2013-01-14 11:30:00,76.0,76.01,75.93,75.94,107300.0,63.6413,63.6497,63.5827,63.591,107300.0
2013-01-14 11:40:00,75.94,76.18,75.91,76.13,118100.0,63.591,63.792,63.5659,63.7501,118100.0
2013-01-14 11:50:00,76.13,76.15,76.04,76.07,67000.0,63.7501,63.7669,63.6748,63.6999,67000.0
2013-01-14 12:00:00,76.07,76.13,76.05,76.09,51800.0,63.6999,63.7501,63.6831,63.7166,51800.0
2013-01-14 12:10:00,76.09,76.16,76.08,76.12,44800.0,63.7166,63.7753,63.7083,63.7418,44800.0
2013-01-14 12:20:00,76.11,76.14,76.05,76.06,44600.0,63.7334,63.7585,63.6831,63.6915,44600.0
2013-01-14 12:30:00,76.07,76.16,76.05,76.15,35500.0,63.6999,63.7753,63.6831,63.7669,35500.0
2013-01-14 12:40:00,76.15,76.16,76.07,76.15,43700.0,63.7669,63.7753,63.6999,63.7669,43700.0
2013-01-14 12:50:00,76.14,76.17,76.12,76.13,33500.0,63.7585,63.7836,63.7418,63.7501,33500.0
2013-01-14 13:00:00,76.13,76.15,76.09,76.13,49200.0,63.7501,63.7669,63.7166,63.7501,49200.0
2013-01-14 13:10:00,76.13,76.19,76.11,76.18,37100.0,63.7501,63.8004,63.7334,63.792,37100.0
2013-01-14 13:20:00,76.19,76.29,76.19,76.2,86600.0,63.8004,63.8841,63.8004,63.8088,86600.0
2013-01-14 13:30:00,76.2,76.22,76.12,76.12,87500.0,63.8088,63.8255,63.7418,63.7418,87500.0
2013-01-14 13:40:00,76.13,76.13,76.0,76.08,97700.0,63.7501,63.7501,63.6413,63.7083,97700.0
2013-01-14 13:50:00,76.08,76.22,76.06,76.19,67700.0,63.7083,63.8255,63.6915,63.8004,67700.0
2013-01-14 14:00:00,76.19,76.43,76.19,76.37,150300.0,63.8004,64.0014,63.8004,63.9511,150300.0
2013-01-14 14:10:00,76.37,76.4,76.34,76.4,88000.0,63.9511,63.9762,63.926,63.9762,88000.0
2013-01-14 14:20:00,76.39,76.58,76.39,76.5,184500.0,63.9679,64.127,63.9679,64.06,184500.0
2013-01-14 14:30:00,76.5,76.55,76.43,76.49,147900.0,64.06,64.1018,64.0014,64.0516,147900.0
2013-01-14 14:40:00,76.49,76.53,76.48,76.53,75600.0,64.0516,64.0851,64.0432,64.0851,75600.0
2013-01-14 14:50:00,76.53,76.58,76.52,76.55,84000.0,64.0851,64.127,64.0767,64.1018,84000.0
2013-01-14 15:00:00,76.55,76.57,76.5,76.56,128600.0,64.1018,64.1186,64.06,64.1102,128600.0
2013-01-14 15:10:00,76.56,76.59,76.54,76.58,115600.0,64.1102,64.1353,64.0935,64.127,115600.0
2013-01-14 15:20:00,76.58,76.58,76.48,76.54,151700.0,64.127,64.127,64.0432,64.0935,151700.0
2013-01-14 15:30:00,76.54,76.56,76.45,76.45,137500.0,64.0935,64.1102,64.0181,64.0181,137500.0
2013-01-14 15:40:00,76.46,76.48,76.39,76.42,206700.0,64.0265,64.0432,63.9679,63.993,206700.0
2013-01-14 15:50:00,76.42,76.56,76.34,76.56,418500.0,63.993,64.1102,63.926,64.1102,418500.0
2013-01-15 09:30:00,76.21,76.43,76.18,76.25,180900.0,63.8171,64.0014,63.792,63.8506,180900.0
2013-01-15 09:40:00,76.25,76.5,76.24,76.47,148900.0,63.8506,64.06,63.8422,64.0348,148900.0
2013-01-15 09:50:00,76.47,76.78,76.47,76.67,152400.0,64.0348,64.2944,64.0348,64.2023,152400.0
2013-01-15 10:00:00,76.66,76.85,76.56,76.68,101000.0,64.194,64.3531,64.1102,64.2107,101000.0
2013-01-15 10:10:00,76.68,76.76,76.54,76.58,238800.0,64.2107,64.2777,64.0935,64.127,238800.0
2013-01-15 10:20:00,76.58,76.67,76.51,76.59,151900.0,64.127,64.2023,64.0683,64.1353,151900.0
2013-01-15 10:30:00,76.58,76.61,76.52,76.55,81700.0,64.127,64.1521,64.0767,64.1018,81700.0
2013-01-15 10:40:00,76.55,76.57,76.53,76.55,110200.0,64.1018,64.1186,64.0851,64.1018,110200.0
2013-01-15 10:50:00,76.54,76.59,76.51,76.55,147200.0,64.0935,64.1353,64.0683,64.1018,147200.0
2013-01-15 11:00:00,76.55,76.63,76.52,76.59,68400.0,64.1018,64.1688,64.0767,64.1353,68400.0
2013-01-15 11:10:00,76.58,76.65,76.54,76.64,151500.0,64.127,64.1856,64.0935,64.1772,151500.0
2013-01-15 11:20:00,76.65,76.74,76.65,76.72,85300.0,64.1856,64.2609,64.1856,64.2442,85300.0
2013-01-15 11:30:00,76.7,76.76,76.59,76.63,56500.0,64.2274,64.2777,64.1353,64.1688,56500.0
2013-01-15 11:40:00,76.64,76.66,76.55,76.65,34300.0,64.1772,64.194,64.1018,64.1856,34300.0
2013-01-15 11:50:00,76.66,76.66,76.58,76.62,56700.0,64.194,64.194,64.127,64.1605,56700.0
2013-01-15 12:00:00,76.62,76.63,76.59,76.61,43100.0,64.1605,64.1688,64.1353,64.1521,43100.0
2013-01-15 12:10:00,76.6,76.61,76.57,76.58,34500.0,64.1437,64.1521,64.1186,64.127,34500.0
2013-01-15 12:20:00,76.57,76.62,76.55,76.59,34700.0,64.1186,64.1605,64.1018,64.1353,34700.0
2013-01-15 12:30:00,76.59,76.69,76.58,76.62,23700.0,64.1353,64.2191,64.127,64.1605,23700.0
2013-01-15 12:40:00,76.62,76.64,76.48,76.52,91900.0,64.1605,64.1772,64.0432,64.0767,91900.0
2013-01-15 12:50:00,76.53,76.67,76.52,76.54,125400.0,64.0851,64.2023,64.0767,64.0935,125400.0
2013-01-15 13:00:00,76.55,76.57,76.53,76.54,60400.0,64.1018,64.1186,64.0851,64.0935,60400.0
2013-01-15 13:10:00,76.55,76.59,76.54,76.59,31700.0,64.1018,64.1353,64.0935,64.1353,31700.0
2013-01-15 13:20:00,76.59,76.6,76.54,76.54,40400.0,64.1353,64.1437,64.0935,64.0935,40400.0
2013-01-15 13:30:00,76.54,76.57,76.5,76.57,86600.0,64.0935,64.1186,64.06,64.1186,86600.0
2013-01-15 13:40:00,76.56,76.61,76.5,76.59,175300.0,64.1102,64.1521,64.06,64.1353,175300.0
2013-01-15 13:50:00,76.59,76.59,76.5,76.5,82500.0,64.1353,64.1353,64.06,64.06,82500.0
2013-01-15 14:00:00,76.51,76.62,76.5,76.58,29900.0,64.0683,64.1605,64.06,64.127,29900.0
2013-01-15 14:10:00,76.57,76.62,76.52,76.59,46300.0,64.1186,64.1605,64.0767,64.1353,46300.0
2013-01-15 14:20:00,76.59,76.62,76.56,76.58,43300.0,64.1353,64.1605,64.1102,64.127,43300.0
2013-01-15 14:30:00,76.58,76.65,76.57,76.65,19100.0,64.127,64.1856,64.1186,64.1856,19100.0
2013-01-15 14:40:00,76.65,76.73,76.64,76.71,34600.0,64.1856,64.2526,64.1772,64.2358,34600.0
2013-01-15 14:50:00,76.7,76.79,76.69,76.72,33600.0,64.2274,64.3028,64.2191,64.2442,33600.0
2013-01-15 15:00:00,76.72,76.8,76.7,76.74,42900.0,64.2442,64.3112,64.2274,64.2609,42900.0
2013-01-15 15:10:00,76.73,76.8,76.69,76.79,42700.0,64.2526,64.3112,64.2191,64.3028,42700.0
2013-01-15 15:20:00,76.79,76.8,76.71,76.72,44200.0,64.3028,64.3112,64.2358,64.2442,44200.0
2013-01-15 15:30:00,76.72,76.8,76.72,76.8,96100.0,64.2442,64.3112,64.2442,64.3112,96100.0
2013-01-15 15:40:00,76.8,76.92,76.79,76.92,158100.0,64.3112,64.4117,64.3028,64.4117,158100.0
2013-01-15 15:50:00,76.91,76.98,76.9,76.95,416700.0,64.4033,64.4619,64.3949,64.4368,416700.0
2013-01-16 09:30:00,73.85,74.45,73.56,74.12,2255600.0,61.8409,62.3433,61.5981,62.067,2255600.0
2013-01-16 09:40:00,74.12,74.47,74.08,74.32,990700.0,62.067,62.3601,62.0335,62.2345,990700.0
2013-01-16 09:50:00,74.33,74.47,74.14,74.41,793100.0,62.2428,62.3601,62.0837,62.3098,793100.0
2013-01-16 10:00:00,74.42,74.55,74.29,74.48,959600.0,62.3182,62.4271,62.2093,62.3685,959600.0
2013-01-16 10:10:00,74.47,74.47,74.36,74.39,524800.0,62.3601,62.3601,62.268,62.2931,524800.0
2013-01-16 10:20:00,74.39,74.4,74.2,74.3,486700.0,62.2931,62.3015,62.134,62.2177,486700.0
2013-01-16 10:30:00,74.29,74.41,74.28,74.34,389200.0,62.2093,62.3098,62.201,62.2512,389200.0
2013-01-16 10:40:00,74.33,74.44,74.28,74.44,281400.0,62.2428,62.335,62.201,62.335,281400.0
2013-01-16 10:50:00,74.42,74.52,74.37,74.42,345000.0,62.3182,62.4019,62.2763,62.3182,345000.0
2013-01-16 11:00:00,74.42,74.63,74.42,74.59,381900.0,62.3182,62.4941,62.3182,62.4606,381900.0
2013-01-16 11:10:00,74.6,74.64,74.31,74.33,423700.0,62.4689,62.5024,62.2261,62.2428,423700.0
2013-01-16 11:20:00,74.33,74.53,74.32,74.41,217800.0,62.2428,62.4103,62.2345,62.3098,217800.0
2013-01-16 11:30:00,74.41,74.44,74.3,74.3,226100.0,62.3098,62.335,62.2177,62.2177,226100.0
2013-01-16 11:40:00,74.31,74.54,74.29,74.44,164700.0,62.2261,62.4187,62.2093,62.335,164700.0
2013-01-16 11:50:00,74.45,74.51,74.38,74.4,153100.0,62.3433,62.3936,62.2847,62.3015,153100.0
2013-01-16 12:00:00,74.4,74.49,74.38,74.39,65300.0,62.3015,62.3768,62.2847,62.2931,65300.0
2013-01-16 12:10:00,74.39,74.5,74.38,74.5,233400.0,62.2931,62.3852,62.2847,62.3852,233400.0
2013-01-16 12:20:00,74.5,74.5,74.39,74.44,227500.0,62.3852,62.3852,62.2931,62.335,227500.0
2013-01-16 12:30:00,74.44,74.46,74.3,74.36,148200.0,62.335,62.3517,62.2177,62.268,148200.0
2013-01-16 12:40:00,74.34,74.4,74.3,74.34,117800.0,62.2512,62.3015,62.2177,62.2512,117800.0
2013-01-16 12:50:00,74.34,74.4,74.3,74.37,84000.0,62.2512,62.3015,62.2177,62.2763,84000.0
2013-01-16 13:00:00,74.39,74.41,74.3,74.34,113900.0,62.2931,62.3098,62.2177,62.2512,113900.0
2013-01-16 13:10:00,74.34,74.37,74.3,74.34,120800.0,62.2512,62.2763,62.2177,62.2512,120800.0
2013-01-16 13:20:00,74.34,74.34,74.16,74.21,212800.0,62.2512,62.2512,62.1005,62.1424,212800.0
2013-01-16 13:30:00,74.22,74.24,74.16,74.2,381900.0,62.1507,62.1675,62.1005,62.134,381900.0
2013-01-16 13:40:00,74.2,74.29,74.16,74.2,228500.0,62.134,62.2093,62.1005,62.134,228500.0
2013-01-16 13:50:00,74.2,74.23,74.01,74.04,393800.0,62.134,62.1591,61.9749,62.0,393800.0
2013-01-16 14:00:00,74.03,74.15,73.9,73.94,400900.0,61.9916,62.0921,61.8828,61.9163,400900.0
2013-01-16 14:10:00,73.94,74.0,73.85,73.97,596200.0,61.9163,61.9665,61.8409,61.9414,596200.0
2013-01-16 14:20:00,73.98,74.08,73.97,74.02,264100.0,61.9498,62.0335,61.9414,61.9833,264100.0
2013-01-16 14:30:00,74.02,74.08,73.95,74.01,279600.0,61.9833,62.0335,61.9246,61.9749,279600.0
2013-01-16 14:40:00,74.02,74.08,73.97,74.03,179000.0,61.9833,62.0335,61.9414,61.9916,179000.0
2013-01-16 14:50:00,74.04,74.13,74.01,74.03,164100.0,62.0,62.0754,61.9749,61.9916,164100.0
2013-01-16 15:00:00,74.02,74.04,73.96,73.97,155900.0,61.9833,62.0,61.933,61.9414,155900.0
2013-01-16 15:10:00,73.97,74.0,73.9,73.98,304100.0,61.9414,61.9665,61.8828,61.9498,304100.0
2013-01-16 15:20:00,73.99,73.99,73.9,73.94,249200.0,61.9581,61.9581,61.8828,61.9163,249200.0
2013-01-16 15:30:00,73.95,74.01,73.91,74.0,379100.0,61.9246,61.9749,61.8911,61.9665,379100.0
2013-01-16 15:40:00,74.0,74.06,73.96,74.02,496100.0,61.9665,62.0167,61.933,61.9833,496100.0
2013-01-16 15:50:00,74.02,74.38,74.02,74.33,1619200.0,61.9833,62.2847,61.9833,62.2428,1619200.0
2013-01-17 09:30:00,72.77,73.55,72.68,73.36,2100100.0,60.9365,61.5897,60.8612,61.4306,2100100.0
2013-01-17 09:40:00,73.36,73.71,73.31,73.38,893700.0,61.4306,61.7237,61.3887,61.4473,893700.0
2013-01-17 09:50:00,73.38,73.67,73.35,73.54,666800.0,61.4473,61.6902,61.4222,61.5813,666800.0
2013-01-17 10:00:00,73.53,73.69,73.45,73.62,522800.0,61.5729,61.7069,61.5059,61.6483,522800.0
2013-01-17 10:10:00,73.62,73.81,73.53,73.76,472400.0,61.6483,61.8074,61.5729,61.7655,472400.0
2013-01-17 10:20:00,73.75,73.95,73.75,73.81,375500.0,61.7572,61.9246,61.7572,61.8074,375500.0
2013-01-17 10:30:00,73.8,74.21,73.76,73.93,638000.0,61.799,62.1424,61.7655,61.9079,638000.0
2013-01-17 10:40:00,73.94,73.94,73.63,73.8,546800.0,61.9163,61.9163,61.6567,61.799,546800.0
2013-01-17 10:50:00,73.8,73.82,73.5,73.52,275000.0,61.799,61.8158,61.5478,61.5646,275000.0
2013-01-17 11:00:00,73.53,73.68,73.45,73.66,283200.0,61.5729,61.6985,61.5059,61.6818,283200.0
2013-01-17 11:10:00,73.66,73.79,73.54,73.56,328800.0,61.6818,61.7907,61.5813,61.5981,328800.0
2013-01-17 11:20:00,73.57,73.85,73.52,73.81,217700.0,61.6064,61.8409,61.5646,61.8074,217700.0
2013-01-17 11:30:00,73.82,73.95,73.81,73.9,199300.0,61.8158,61.9246,61.8074,61.8828,199300.0
2013-01-17 11:40:00,73.9,74.16,73.9,74.15,322300.0,61.8828,62.1005,61.8828,62.0921,322300.0
2013-01-17 11:50:00,74.14,74.19,74.09,74.11,283200.0,62.0837,62.1256,62.0419,62.0586,283200.0
2013-01-17 12:00:00,74.1,74.29,74.03,74.28,333900.0,62.0502,62.2093,61.9916,62.201,333900.0
2013-01-17 12:10:00,74.29,74.45,74.13,74.42,437000.0,62.2093,62.3433,62.0754,62.3182,437000.0
2013-01-17 12:20:00,74.42,74.5,74.28,74.31,252200.0,62.3182,62.3852,62.201,62.2261,252200.0
2013-01-17 12:30:00,74.31,74.38,74.22,74.25,176000.0,62.2261,62.2847,62.1507,62.1759,176000.0
2013-01-17 12:40:00,74.26,74.27,74.02,74.02,246100.0,62.1842,62.1926,61.9833,61.9833,246100.0
2013-01-17 12:50:00,74.03,74.05,73.95,74.0,166300.0,61.9916,62.0084,61.9246,61.9665,166300.0
2013-01-17 13:00:00,74.0,74.08,73.95,74.0,346400.0,61.9665,62.0335,61.9246,61.9665,346400.0
2013-01-17 13:10:00,74.01,74.1,73.98,74.0,237400.0,61.9749,62.0502,61.9498,61.9665,237400.0
2013-01-17 13:20:00,74.02,75.2,73.99,75.09,1756600.0,61.9833,62.9714,61.9581,62.8793,1756600.0
2013-01-17 13:30:00,75.09,75.63,74.72,74.84,1967200.0,62.8793,63.3314,62.5694,62.6699,1967200.0
2013-01-17 13:40:00,74.85,75.08,74.61,74.65,704900.0,62.6783,62.8709,62.4773,62.5108,704900.0
2013-01-17 13:50:00,74.64,75.08,74.64,74.99,320400.0,62.5024,62.8709,62.5024,62.7955,320400.0
2013-01-17 14:00:00,74.99,75.32,74.87,75.32,521000.0,62.7955,63.0719,62.695,63.0719,521000.0
2013-01-17 14:10:00,75.31,75.35,75.05,75.33,367900.0,63.0635,63.097,62.8458,63.0802,367900.0
2013-01-17 14:20:00,75.32,75.49,75.03,75.06,394100.0,63.0719,63.2142,62.829,62.8541,394100.0
2013-01-17 14:30:00,75.05,75.33,75.05,75.27,178700.0,62.8458,63.0802,62.8458,63.03,178700.0
2013-01-17 14:40:00,75.27,75.31,75.13,75.15,178500.0,63.03,63.0635,62.9128,62.9295,178500.0
2013-01-17 14:50:00,75.16,75.28,75.1,75.25,196000.0,62.9379,63.0384,62.8876,63.0132,196000.0
2013-01-17 15:00:00,75.24,75.31,75.21,75.26,208400.0,63.0049,63.0635,62.9797,63.0216,208400.0
2013-01-17 15:10:00,75.26,75.32,75.22,75.28,167300.0,63.0216,63.0719,62.9881,63.0384,167300.0
2013-01-17 15:20:00,75.28,75.3,75.14,75.25,353900.0,63.0384,63.0551,62.9211,63.0132,353900.0
2013-01-17 15:30:00,75.25,75.28,75.18,75.26,319900.0,63.0132,63.0384,62.9546,63.0216,319900.0
2013-01-17 15:40:00,75.26,75.34,75.25,75.3,408400.0,63.0216,63.0886,63.0132,63.0551,408400.0
2013-01-17 15:50:00,75.3,75.42,75.25,75.26,787600.0,63.0551,63.1556,63.0132,63.0216,787600.0
2013-01-18 09:30:00,75.16,75.16,74.71,74.99,1021900.0,62.9379,62.9379,62.5611,62.7955,1021900.0
2013-01-18 09:40:00,75.01,75.12,74.95,75.07,231300.0,62.8123,62.9044,62.762,62.8625,231300.0
2013-01-18 09:50:00,75.06,75.09,74.95,75.01,280300.0,62.8541,62.8793,62.762,62.8123,280300.0
2013-01-18 10:00:00,75.01,75.07,74.91,75.01,239900.0,62.8123,62.8625,62.7285,62.8123,239900.0
2013-01-18 10:10:00,75.01,75.15,74.93,74.95,321100.0,62.8123,62.9295,62.7453,62.762,321100.0
2013-01-18 10:20:00,74.97,74.97,74.79,74.81,162200.0,62.7788,62.7788,62.628,62.6448,162200.0
2013-01-18 10:30:00,74.8,74.91,74.6,74.6,285400.0,62.6364,62.7285,62.4689,62.4689,285400.0
2013-01-18 10:40:00,74.61,74.68,74.54,74.59,227800.0,62.4773,62.5359,62.4187,62.4606,227800.0
2013-01-18 10:50:00,74.57,74.59,74.53,74.56,316200.0,62.4438,62.4606,62.4103,62.4354,316200.0
2013-01-18 11:00:00,74.57,74.6,74.51,74.56,139400.0,62.4438,62.4689,62.3936,62.4354,139400.0
2013-01-18 11:10:00,74.56,74.65,74.53,74.56,137000.0,62.4354,62.5108,62.4103,62.4354,137000.0
2013-01-18 11:20:00,74.58,74.64,74.53,74.57,177300.0,62.4522,62.5024,62.4103,62.4438,177300.0
2013-01-18 11:30:00,74.58,74.62,74.54,74.58,134800.0,62.4522,62.4857,62.4187,62.4522,134800.0
2013-01-18 11:40:00,74.57,74.59,74.44,74.48,220500.0,62.4438,62.4606,62.335,62.3685,220500.0
2013-01-18 11:50:00,74.48,74.49,74.41,74.45,128000.0,62.3685,62.3768,62.3098,62.3433,128000.0
2013-01-18 12:00:00,74.44,74.55,74.44,74.5,207500.0,62.335,62.4271,62.335,62.3852,207500.0
2013-01-18 12:10:00,74.5,74.52,74.29,74.31,745600.0,62.3852,62.4019,62.2093,62.2261,745600.0
2013-01-18 12:20:00,74.31,74.61,74.31,74.54,169900.0,62.2261,62.4773,62.2261,62.4187,169900.0
2013-01-18 12:30:00,74.57,74.61,74.48,74.54,242100.0,62.4438,62.4773,62.3685,62.4187,242100.0
2013-01-18 12:40:00,74.54,74.6,74.51,74.53,149200.0,62.4187,62.4689,62.3936,62.4103,149200.0
2013-01-18 12:50:00,74.53,74.68,74.52,74.66,117600.0,62.4103,62.5359,62.4019,62.5192,117600.0
2013-01-18 13:00:00,74.66,74.81,74.64,74.81,475100.0,62.5192,62.6448,62.5024,62.6448,475100.0
2013-01-18 13:10:00,74.81,74.84,74.56,74.71,322400.0,62.6448,62.6699,62.4354,62.5611,322400.0
2013-01-18 13:20:00,74.72,74.78,74.66,74.74,148300.0,62.5694,62.6197,62.5192,62.5862,148300.0
2013-01-18 13:30:00,74.74,74.77,74.59,74.61,196300.0,62.5862,62.6113,62.4606,62.4773,196300.0
2013-01-18 13:40:00,74.64,74.8,74.59,74.8,86600.0,62.5024,62.6364,62.4606,62.6364,86600.0
2013-01-18 13:50:00,74.81,74.86,74.72,74.73,155200.0,62.6448,62.6867,62.5694,62.5778,155200.0
2013-01-18 14:00:00,74.74,74.87,74.71,74.86,105800.0,62.5862,62.695,62.5611,62.6867,105800.0
2013-01-18 14:10:00,74.85,74.87,74.76,74.78,90300.0,62.6783,62.695,62.6029,62.6197,90300.0
2013-01-18 14:20:00,74.78,74.79,74.7,74.75,195500.0,62.6197,62.628,62.5527,62.5945,195500.0
2013-01-18 14:30:00,74.74,74.76,74.72,74.73,168400.0,62.5862,62.6029,62.5694,62.5778,168400.0
2013-01-18 14:40:00,74.73,74.79,74.67,74.67,93800.0,62.5778,62.628,62.5276,62.5276,93800.0
2013-01-18 14:50:00,74.68,74.76,74.65,74.76,239600.0,62.5359,62.6029,62.5108,62.6029,239600.0
2013-01-18 15:00:00,74.76,74.91,74.75,74.84,269000.0,62.6029,62.7285,62.5945,62.6699,269000.0
2013-01-18 15:10:00,74.85,74.9,74.76,74.83,261500.0,62.6783,62.7202,62.6029,62.6615,261500.0
2013-01-18 15:20:00,74.83,74.91,74.76,74.88,202300.0,62.6615,62.7285,62.6029,62.7034,202300.0
2013-01-18 15:30:00,74.89,75.0,74.8,74.98,245300.0,62.7118,62.8039,62.6364,62.7871,245300.0
2013-01-18 15:40:00,74.97,75.0,74.89,74.98,437400.0,62.7788,62.8039,62.7118,62.7871,437400.0
2013-01-18 15:50:00,74.98,75.07,74.98,75.02,843000.0,62.7871,62.8625,62.7871,62.8206,843000.0
2013-01-22 09:30:00,74.12,74.21,73.77,73.99,831700.0,62.067,62.1424,61.7739,61.9581,831700.0
2013-01-22 09:40:00,73.99,74.01,73.84,73.86,553000.0,61.9581,61.9749,61.8325,61.8493,553000.0
2013-01-22 09:50:00,73.86,74.07,73.81,74.0,384000.0,61.8493,62.0251,61.8074,61.9665,384000.0
2013-01-22 10:00:00,74.0,74.06,73.99,74.02,233800.0,61.9665,62.0167,61.9581,61.9833,233800.0
2013-01-22 10:10:00,74.02,74.03,73.91,73.95,241800.0,61.9833,61.9916,61.8911,61.9246,241800.0
2013-01-22 10:20:00,73.94,74.05,73.94,73.99,347300.0,61.9163,62.0084,61.9163,61.9581,347300.0
2013-01-22 10:30:00,73.99,74.07,73.98,74.0,242200.0,61.9581,62.0251,61.9498,61.9665,242200.0
2013-01-22 10:40:00,74.0,74.03,73.97,73.98,164200.0,61.9665,61.9916,61.9414,61.9498,164200.0
2013-01-22 10:50:00,73.98,74.03,73.97,74.0,181300.0,61.9498,61.9916,61.9414,61.9665,181300.0
2013-01-22 11:00:00,73.99,74.07,73.98,74.05,242800.0,61.9581,62.0251,61.9498,62.0084,242800.0
2013-01-22 11:10:00,74.05,74.12,74.03,74.09,180400.0,62.0084,62.067,61.9916,62.0419,180400.0
2013-01-22 11:20:00,74.1,74.12,74.06,74.09,134800.0,62.0502,62.067,62.0167,62.0419,134800.0
2013-01-22 11:30:00,74.09,74.15,74.08,74.13,157300.0,62.0419,62.0921,62.0335,62.0754,157300.0
2013-01-22 11:40:00,74.13,74.2,74.09,74.11,137300.0,62.0754,62.134,62.0419,62.0586,137300.0
2013-01-22 11:50:00,74.09,74.21,74.09,74.14,127000.0,62.0419,62.1424,62.0419,62.0837,127000.0
2013-01-22 12:00:00,74.14,74.22,74.11,74.14,151000.0,62.0837,62.1507,62.0586,62.0837,151000.0
2013-01-22 12:10:00,74.15,74.18,74.11,74.16,132800.0,62.0921,62.1172,62.0586,62.1005,132800.0
2013-01-22 12:20:00,74.16,74.21,74.13,74.18,164700.0,62.1005,62.1424,62.0754,62.1172,164700.0
2013-01-22 12:30:00,74.19,74.27,74.16,74.18,150900.0,62.1256,62.1926,62.1005,62.1172,150900.0
2013-01-22 12:40:00,74.18,74.19,74.07,74.1,265400.0,62.1172,62.1256,62.0251,62.0502,265400.0
2013-01-22 12:50:00,74.1,74.17,74.05,74.09,144800.0,62.0502,62.1089,62.0084,62.0419,144800.0
2013-01-22 13:00:00,74.09,74.1,74.06,74.09,108700.0,62.0419,62.0502,62.0167,62.0419,108700.0
2013-01-22 13:10:00,74.09,74.1,74.03,74.08,80800.0,62.0419,62.0502,61.9916,62.0335,80800.0
2013-01-22 13:20:00,74.08,74.16,74.06,74.14,156000.0,62.0335,62.1005,62.0167,62.0837,156000.0
2013-01-22 13:30:00,74.14,74.16,74.13,74.14,77700.0,62.0837,62.1005,62.0754,62.0837,77700.0
2013-01-22 13:40:00,74.14,74.19,74.12,74.14,137100.0,62.0837,62.1256,62.067,62.0837,137100.0
2013-01-22 13:50:00,74.14,74.16,74.13,74.14,200700.0,62.0837,62.1005,62.0754,62.0837,200700.0
2013-01-22 14:00:00,74.13,74.21,74.13,74.21,129200.0,62.0754,62.1424,62.0754,62.1424,129200.0
2013-01-22 14:10:00,74.21,74.21,74.14,74.18,115000.0,62.1424,62.1424,62.0837,62.1172,115000.0
2013-01-22 14:20:00,74.17,74.21,74.16,74.17,90000.0,62.1089,62.1424,62.1005,62.1089,90000.0
2013-01-22 14:30:00,74.18,74.19,74.15,74.16,85800.0,62.1172,62.1256,62.0921,62.1005,85800.0
2013-01-22 14:40:00,74.16,74.2,74.13,74.15,122400.0,62.1005,62.134,62.0754,62.0921,122400.0
2013-01-22 14:50:00,74.16,74.17,74.1,74.13,159200.0,62.1005,62.1089,62.0502,62.0754,159200.0
2013-01-22 15:00:00,74.13,74.18,74.12,74.17,152900.0,62.0754,62.1172,62.067,62.1089,152900.0
2013-01-22 15:10:00,74.17,74.19,74.14,74.15,181300.0,62.1089,62.1256,62.0837,62.0921,181300.0
2013-01-22 15:20:00,74.15,74.2,74.14,74.17,198400.0,62.0921,62.134,62.0837,62.1089,198400.0
2013-01-22 15:30:00,74.18,74.2,74.15,74.15,342600.0,62.1172,62.134,62.0921,62.0921,342600.0
2013-01-22 15:40:00,74.16,74.17,74.11,74.14,291000.0,62.1005,62.1089,62.0586,62.0837,291000.0
2013-01-22 15:50:00,74.15,74.18,74.1,74.15,829300.0,62.0921,62.1172,62.0502,62.0921,829300.0
2013-01-23 09:30:00,73.99,74.0,73.45,73.53,581300.0,61.9581,61.9665,61.5059,61.5729,581300.0
2013-01-23 09:40:00,73.53,73.75,73.5,73.72,371400.0,61.5729,61.7572,61.5478,61.732,371400.0
2013-01-23 09:50:00,73.73,73.79,73.5,73.59,226900.0,61.7404,61.7907,61.5478,61.6232,226900.0
2013-01-23 10:00:00,73.6,73.77,73.59,73.72,211100.0,61.6316,61.7739,61.6232,61.732,211100.0
2013-01-23 10:10:00,73.73,73.93,73.73,73.89,261100.0,61.7404,61.9079,61.7404,61.8744,261100.0
2013-01-23 10:20:00,73.86,73.99,73.84,73.84,199700.0,61.8493,61.9581,61.8325,61.8325,199700.0
2013-01-23 10:30:00,73.84,73.89,73.78,73.88,269900.0,61.8325,61.8744,61.7823,61.866,269900.0
2013-01-23 10:40:00,73.89,74.09,73.88,74.02,229300.0,61.8744,62.0419,61.866,61.9833,229300.0
2013-01-23 10:50:00,74.02,74.11,74.0,74.11,148600.0,61.9833,62.0586,61.9665,62.0586,148600.0
2013-01-23 11:00:00,74.11,74.14,74.03,74.05,136400.0,62.0586,62.0837,61.9916,62.0084,136400.0
2013-01-23 11:10:00,74.06,74.09,74.03,74.07,76700.0,62.0167,62.0419,61.9916,62.0251,76700.0
2013-01-23 11:20:00,74.06,74.09,73.99,74.0,173300.0,62.0167,62.0419,61.9581,61.9665,173300.0
2013-01-23 11:30:00,74.0,74.07,73.99,74.04,138500.0,61.9665,62.0251,61.9581,62.0,138500.0
2013-01-23 11:40:00,74.05,74.06,74.0,74.02,125700.0,62.0084,62.0167,61.9665,61.9833,125700.0
2013-01-23 11:50:00,74.03,74.06,74.0,74.02,197000.0,61.9916,62.0167,61.9665,61.9833,197000.0
2013-01-23 12:00:00,74.02,74.15,74.0,74.14,128600.0,61.9833,62.0921,61.9665,62.0837,128600.0
2013-01-23 12:10:00,74.14,74.15,74.06,74.09,138300.0,62.0837,62.0921,62.0167,62.0419,138300.0
2013-01-23 12:20:00,74.09,74.13,74.04,74.12,114100.0,62.0419,62.0754,62.0,62.067,114100.0
2013-01-23 12:30:00,74.11,74.24,74.11,74.17,182300.0,62.0586,62.1675,62.0586,62.1089,182300.0
2013-01-23 12:40:00,74.16,74.32,74.15,74.26,99700.0,62.1005,62.2345,62.0921,62.1842,99700.0
2013-01-23 12:50:00,74.25,74.37,74.24,74.37,146500.0,62.1759,62.2763,62.1675,62.2763,146500.0
2013-01-23 13:00:00,74.37,74.52,74.36,74.39,191500.0,62.2763,62.4019,62.268,62.2931,191500.0
2013-01-23 13:10:00,74.4,74.47,74.34,74.47,207900.0,62.3015,62.3601,62.2512,62.3601,207900.0
2013-01-23 13:20:00,74.47,74.59,74.43,74.45,182100.0,62.3601,62.4606,62.3266,62.3433,182100.0
2013-01-23 13:30:00,74.43,74.53,74.31,74.31,119200.0,62.3266,62.4103,62.2261,62.2261,119200.0
2013-01-23 13:40:00,74.31,74.31,74.26,74.28,81000.0,62.2261,62.2261,62.1842,62.201,81000.0
2013-01-23 13:50:00,74.29,74.42,74.26,74.33,147300.0,62.2093,62.3182,62.1842,62.2428,147300.0
2013-01-23 14:00:00,74.34,74.37,74.11,74.18,164900.0,62.2512,62.2763,62.0586,62.1172,164900.0
2013-01-23 14:10:00,74.18,74.27,74.14,74.26,173900.0,62.1172,62.1926,62.0837,62.1842,173900.0
2013-01-23 14:20:00,74.26,74.34,74.24,74.28,128800.0,62.1842,62.2512,62.1675,62.201,128800.0
2013-01-23 14:30:00,74.27,74.38,74.2,74.37,105300.0,62.1926,62.2847,62.134,62.2763,105300.0
2013-01-23 14:40:00,74.35,74.37,74.21,74.23,91900.0,62.2596,62.2763,62.1424,62.1591,91900.0
2013-01-23 14:50:00,74.22,74.33,74.21,74.32,76000.0,62.1507,62.2428,62.1424,62.2345,76000.0
2013-01-23 15:00:00,74.32,74.45,74.29,74.4,122200.0,62.2345,62.3433,62.2093,62.3015,122200.0
2013-01-23 15:10:00,74.39,74.46,74.36,74.46,230500.0,62.2931,62.3517,62.268,62.3517,230500.0
2013-01-23 15:20:00,74.45,74.49,74.36,74.41,264900.0,62.3433,62.3768,62.268,62.3098,264900.0
2013-01-23 15:30:00,74.41,74.44,74.35,74.35,232700.0,62.3098,62.335,62.2596,62.2596,232700.0
2013-01-23 15:40:00,74.35,74.4,74.2,74.26,304800.0,62.2596,62.3015,62.134,62.1842,304800.0
2013-01-23 15:50:00,74.28,74.3,74.2,74.29,309800.0,62.201,62.2177,62.134,62.2093,309800.0
2013-01-24 09:30:00,74.41,74.63,74.41,74.55,347800.0,62.3098,62.4941,62.3098,62.4271,347800.0
2013-01-24 09:40:00,74.51,75.05,74.51,75.05,365200.0,62.3936,62.8458,62.3936,62.8458,365200.0
2013-01-24 09:50:00,75.04,75.18,74.95,75.0,238200.0,62.8374,62.9546,62.762,62.8039,238200.0
2013-01-24 10:00:00,75.0,75.47,74.91,75.45,310100.0,62.8039,63.1975,62.7285,63.1807,310100.0
2013-01-24 10:10:00,75.45,75.46,75.04,75.06,280100.0,63.1807,63.1891,62.8374,62.8541,280100.0
2013-01-24 10:20:00,75.06,75.13,74.95,75.08,152800.0,62.8541,62.9128,62.762,62.8709,152800.0
2013-01-24 10:30:00,75.07,75.14,75.03,75.12,82700.0,62.8625,62.9211,62.829,62.9044,82700.0
2013-01-24 10:40:00,75.12,75.3,75.06,75.27,107900.0,62.9044,63.0551,62.8541,63.03,107900.0
2013-01-24 10:50:00,75.27,75.37,75.23,75.3,125200.0,63.03,63.1137,62.9965,63.0551,125200.0
2013-01-24 11:00:00,75.31,75.48,75.28,75.28,146500.0,63.0635,63.2058,63.0384,63.0384,146500.0
2013-01-24 11:10:00,75.28,75.36,75.26,75.33,141100.0,63.0384,63.1054,63.0216,63.0802,141100.0
2013-01-24 11:20:00,75.33,75.5,75.32,75.48,191900.0,63.0802,63.2226,63.0719,63.2058,191900.0
2013-01-24 11:30:00,75.49,75.54,75.42,75.43,162100.0,63.2142,63.2561,63.1556,63.164,162100.0
2013-01-24 11:40:00,75.43,75.43,75.26,75.26,98500.0,63.164,63.164,63.0216,63.0216,98500.0
2013-01-24 11:50:00,75.27,75.39,75.26,75.38,57100.0,63.03,63.1305,63.0216,63.1221,57100.0
2013-01-24 12:00:00,75.37,75.37,75.29,75.33,71400.0,63.1137,63.1137,63.0467,63.0802,71400.0
2013-01-24 12:10:00,75.33,75.38,75.3,75.31,66200.0,63.0802,63.1221,63.0551,63.0635,66200.0
2013-01-24 12:20:00,75.31,75.33,75.22,75.25,76600.0,63.0635,63.0802,62.9881,63.0132,76600.0
2013-01-24 12:30:00,75.27,75.34,75.21,75.22,84200.0,63.03,63.0886,62.9797,62.9881,84200.0
2013-01-24 12:40:00,75.23,75.3,75.21,75.28,84300.0,62.9965,63.0551,62.9797,63.0384,84300.0
2013-01-24 12:50:00,75.25,75.28,75.1,75.13,62200.0,63.0132,63.0384,62.8876,62.9128,62200.0
2013-01-24 13:00:00,75.12,75.3,75.12,75.25,116700.0,62.9044,63.0551,62.9044,63.0132,116700.0
2013-01-24 13:10:00,75.24,75.26,75.15,75.18,103500.0,63.0049,63.0216,62.9295,62.9546,103500.0
2013-01-24 13:20:00,75.17,75.19,75.09,75.14,128400.0,62.9462,62.963,62.8793,62.9211,128400.0
2013-01-24 13:30:00,75.14,75.15,75.1,75.1,95500.0,62.9211,62.9295,62.8876,62.8876,95500.0
2013-01-24 13:40:00,75.1,75.12,75.0,75.0,130300.0,62.8876,62.9044,62.8039,62.8039,130300.0
2013-01-24 13:50:00,75.0,75.14,74.98,75.08,77700.0,62.8039,62.9211,62.7871,62.8709,77700.0
2013-01-24 14:00:00,75.08,75.11,75.02,75.1,106100.0,62.8709,62.896,62.8206,62.8876,106100.0
2013-01-24 14:10:00,75.09,75.11,75.04,75.05,95100.0,62.8793,62.896,62.8374,62.8458,95100.0
2013-01-24 14:20:00,75.04,75.14,75.03,75.13,77300.0,62.8374,62.9211,62.829,62.9128,77300.0
2013-01-24 14:30:00,75.13,75.25,74.99,75.16,395500.0,62.9128,63.0132,62.7955,62.9379,395500.0
2013-01-24 14:40:00,75.17,75.47,75.11,75.29,392200.0,62.9462,63.1975,62.896,63.0467,392200.0
2013-01-24 14:50:00,75.29,75.36,75.13,75.14,353400.0,63.0467,63.1054,62.9128,62.9211,353400.0
2013-01-24 15:00:00,75.15,75.28,75.11,75.2,177000.0,62.9295,63.0384,62.896,62.9714,177000.0
2013-01-24 15:10:00,75.21,75.29,75.17,75.26,140900.0,62.9797,63.0467,62.9462,63.0216,140900.0
2013-01-24 15:20:00,75.24,75.29,75.23,75.27,97700.0,63.0049,63.0467,62.9965,63.03,97700.0
2013-01-24 15:30:00,75.28,75.46,75.28,75.45,185200.0,63.0384,63.1891,63.0384,63.1807,185200.0
2013-01-24 15:40:00,75.44,75.47,75.29,75.4,263800.0,63.1723,63.1975,63.0467,63.1388,263800.0
2013-01-24 15:50:00,75.41,75.41,75.17,75.32,744400.0,63.1472,63.1472,62.9462,63.0719,744400.0
2013-01-25 09:30:00,75.29,75.42,74.84,74.9,376800.0,63.0467,63.1556,62.6699,62.7202,376800.0
2013-01-25 09:40:00,74.91,75.07,74.9,75.03,204800.0,62.7285,62.8625,62.7202,62.829,204800.0
2013-01-25 09:50:00,75.03,75.14,74.9,74.94,153500.0,62.829,62.9211,62.7202,62.7536,153500.0
2013-01-25 10:00:00,74.94,74.99,74.8,74.99,358300.0,62.7536,62.7955,62.6364,62.7955,358300.0
2013-01-25 10:10:00,75.0,75.02,74.84,74.87,175200.0,62.8039,62.8206,62.6699,62.695,175200.0
2013-01-25 10:20:00,74.87,74.9,74.82,74.85,155300.0,62.695,62.7202,62.6532,62.6783,155300.0
2013-01-25 10:30:00,74.85,74.89,74.79,74.85,193500.0,62.6783,62.7118,62.628,62.6783,193500.0
2013-01-25 10:40:00,74.85,74.96,74.84,74.95,144200.0,62.6783,62.7704,62.6699,62.762,144200.0
2013-01-25 10:50:00,74.94,75.06,74.92,75.01,127100.0,62.7536,62.8541,62.7369,62.8123,127100.0
2013-01-25 11:00:00,75.0,75.04,74.95,75.0,140100.0,62.8039,62.8374,62.762,62.8039,140100.0
2013-01-25 11:10:00,75.0,75.1,74.95,74.95,109800.0,62.8039,62.8876,62.762,62.762,109800.0
2013-01-25 11:20:00,74.97,75.0,74.92,74.96,108200.0,62.7788,62.8039,62.7369,62.7704,108200.0
2013-01-25 11:30:00,74.96,75.12,74.96,74.99,96500.0,62.7704,62.9044,62.7704,62.7955,96500.0
2013-01-25 11:40:00,75.0,75.07,74.96,75.02,76500.0,62.8039,62.8625,62.7704,62.8206,76500.0
2013-01-25 11:50:00,75.03,75.07,74.97,75.02,76800.0,62.829,62.8625,62.7788,62.8206,76800.0
2013-01-25 12:00:00,75.04,75.11,75.01,75.09,143200.0,62.8374,62.896,62.8123,62.8793,143200.0
2013-01-25 12:10:00,75.09,75.22,75.07,75.14,141800.0,62.8793,62.9881,62.8625,62.9211,141800.0
2013-01-25 12:20:00,75.14,75.25,75.12,75.16,115200.0,62.9211,63.0132,62.9044,62.9379,115200.0
2013-01-25 12:30:00,75.16,75.19,75.01,75.02,90000.0,62.9379,62.963,62.8123,62.8206,90000.0
2013-01-25 12:40:00,75.02,75.09,75.0,75.04,58600.0,62.8206,62.8793,62.8039,62.8374,58600.0
2013-01-25 12:50:00,75.04,75.15,75.02,75.08,51000.0,62.8374,62.9295,62.8206,62.8709,51000.0
2013-01-25 13:00:00,75.09,75.12,75.04,75.1,72400.0,62.8793,62.9044,62.8374,62.8876,72400.0
2013-01-25 13:10:00,75.1,75.1,74.98,75.0,112800.0,62.8876,62.8876,62.7871,62.8039,112800.0
2013-01-25 13:20:00,75.0,75.06,74.99,75.0,52900.0,62.8039,62.8541,62.7955,62.8039,52900.0
2013-01-25 13:30:00,75.01,75.08,75.0,75.07,56700.0,62.8123,62.8709,62.8039,62.8625,56700.0
2013-01-25 13:40:00,75.07,75.1,74.98,75.0,106600.0,62.8625,62.8876,62.7871,62.8039,106600.0
2013-01-25 13:50:00,75.0,75.05,75.0,75.03,69500.0,62.8039,62.8458,62.8039,62.829,69500.0
2013-01-25 14:00:00,75.03,75.04,74.95,75.0,122900.0,62.829,62.8374,62.762,62.8039,122900.0
2013-01-25 14:10:00,74.99,75.02,74.94,75.0,163700.0,62.7955,62.8206,62.7536,62.8039,163700.0
2013-01-25 14:20:00,75.0,75.03,74.91,74.96,127200.0,62.8039,62.829,62.7285,62.7704,127200.0
2013-01-25 14:30:00,74.96,75.0,74.95,74.96,93200.0,62.7704,62.8039,62.762,62.7704,93200.0
2013-01-25 14:40:00,74.97,75.04,74.94,75.01,143800.0,62.7788,62.8374,62.7536,62.8123,143800.0
2013-01-25 14:50:00,75.0,75.02,74.92,74.92,162000.0,62.8039,62.8206,62.7369,62.7369,162000.0
2013-01-25 15:00:00,74.93,75.01,74.92,75.0,115700.0,62.7453,62.8123,62.7369,62.8039,115700.0
2013-01-25 15:10:00,75.0,75.05,74.98,75.01,133200.0,62.8039,62.8458,62.7871,62.8123,133200.0
2013-01-25 15:20:00,75.01,75.02,74.97,74.99,177100.0,62.8123,62.8206,62.7788,62.7955,177100.0
2013-01-25 15:30:00,75.0,75.03,74.96,74.98,129500.0,62.8039,62.829,62.7704,62.7871,129500.0
2013-01-25 15:40:00,74.98,75.01,74.92,74.97,298200.0,62.7871,62.8123,62.7369,62.7788,298200.0
2013-01-25 15:50:00,74.98,75.04,74.97,75.02,469200.0,62.7871,62.8374,62.7788,62.8206,469200.0
2013-01-28 09:30:00,73.9,74.47,73.89,74.35,645300.0,61.8828,62.3601,61.8744,62.2596,645300.0
2013-01-28 09:40:00,74.34,74.61,74.26,74.43,384100.0,62.2512,62.4773,62.1842,62.3266,384100.0
2013-01-28 09:50:00,74.43,74.61,74.43,74.51,166100.0,62.3266,62.4773,62.3266,62.3936,166100.0
2013-01-28 10:00:00,74.5,74.65,74.36,74.58,337900.0,62.3852,62.5108,62.268,62.4522,337900.0
2013-01-28 10:10:00,74.59,74.59,74.46,74.5,235500.0,62.4606,62.4606,62.3517,62.3852,235500.0
2013-01-28 10:20:00,74.5,74.51,74.32,74.43,146600.0,62.3852,62.3936,62.2345,62.3266,146600.0
2013-01-28 10:30:00,74.42,74.44,74.37,74.41,119500.0,62.3182,62.335,62.2763,62.3098,119500.0
2013-01-28 10:40:00,74.41,74.47,74.33,74.4,159200.0,62.3098,62.3601,62.2428,62.3015,159200.0
2013-01-28 10:50:00,74.39,74.41,74.31,74.39,121600.0,62.2931,62.3098,62.2261,62.2931,121600.0
2013-01-28 11:00:00,74.39,74.43,74.27,74.3,118800.0,62.2931,62.3266,62.1926,62.2177,118800.0
2013-01-28 11:10:00,74.3,74.39,74.3,74.36,96300.0,62.2177,62.2931,62.2177,62.268,96300.0
2013-01-28 11:20:00,74.36,74.43,74.31,74.31,155800.0,62.268,62.3266,62.2261,62.2261,155800.0
2013-01-28 11:30:00,74.31,74.43,74.27,74.3,144100.0,62.2261,62.3266,62.1926,62.2177,144100.0
2013-01-28 11:40:00,74.3,74.32,74.26,74.28,75000.0,62.2177,62.2345,62.1842,62.201,75000.0
2013-01-28 11:50:00,74.29,74.33,74.28,74.3,102700.0,62.2093,62.2428,62.201,62.2177,102700.0
2013-01-28 12:00:00,74.3,74.38,74.27,74.36,199100.0,62.2177,62.2847,62.1926,62.268,199100.0
2013-01-28 12:10:00,74.36,74.38,74.29,74.33,156300.0,62.268,62.2847,62.2093,62.2428,156300.0
2013-01-28 12:20:00,74.35,74.38,74.3,74.36,103200.0,62.2596,62.2847,62.2177,62.268,103200.0
2013-01-28 12:30:00,74.35,74.37,74.3,74.35,93600.0,62.2596,62.2763,62.2177,62.2596,93600.0
2013-01-28 12:40:00,74.34,74.35,74.21,74.27,74500.0,62.2512,62.2596,62.1424,62.1926,74500.0
2013-01-28 12:50:00,74.26,74.33,74.26,74.28,81100.0,62.1842,62.2428,62.1842,62.201,81100.0
2013-01-28 13:00:00,74.28,74.33,74.25,74.3,126300.0,62.201,62.2428,62.1759,62.2177,126300.0
2013-01-28 13:10:00,74.29,74.33,74.27,74.27,60500.0,62.2093,62.2428,62.1926,62.1926,60500.0
2013-01-28 13:20:00,74.28,74.32,74.24,74.25,240000.0,62.201,62.2345,62.1675,62.1759,240000.0
2013-01-28 13:30:00,74.26,74.3,74.22,74.25,110100.0,62.1842,62.2177,62.1507,62.1759,110100.0
2013-01-28 13:40:00,74.25,74.28,74.18,74.18,105900.0,62.1759,62.201,62.1172,62.1172,105900.0
2013-01-28 13:50:00,74.19,74.28,74.18,74.25,141700.0,62.1256,62.201,62.1172,62.1759,141700.0
2013-01-28 14:00:00,74.25,74.28,74.22,74.25,113700.0,62.1759,62.201,62.1507,62.1759,113700.0
2013-01-28 14:10:00,74.25,74.28,74.18,74.25,171800.0,62.1759,62.201,62.1172,62.1759,171800.0
2013-01-28 14:20:00,74.25,74.26,74.12,74.13,104700.0,62.1759,62.1842,62.067,62.0754,104700.0
2013-01-28 14:30:00,74.14,74.17,74.09,74.11,192000.0,62.0837,62.1089,62.0419,62.0586,192000.0
2013-01-28 14:40:00,74.11,74.2,74.11,74.17,164900.0,62.0586,62.134,62.0586,62.1089,164900.0
2013-01-28 14:50:00,74.16,74.2,74.12,74.14,104600.0,62.1005,62.134,62.067,62.0837,104600.0
2013-01-28 15:00:00,74.14,74.21,74.13,74.18,139200.0,62.0837,62.1424,62.0754,62.1172,139200.0
2013-01-28 15:10:00,74.18,74.2,74.14,74.14,112800.0,62.1172,62.134,62.0837,62.0837,112800.0
2013-01-28 15:20:00,74.14,74.15,74.01,74.02,259500.0,62.0837,62.0921,61.9749,61.9833,259500.0
2013-01-28 15:30:00,74.02,74.04,73.92,73.94,318600.0,61.9833,62.0,61.8995,61.9163,318600.0
2013-01-28 15:40:00,73.94,74.02,73.94,74.01,227200.0,61.9163,61.9833,61.9163,61.9749,227200.0
2013-01-28 15:50:00,74.02,74.07,73.97,73.99,462600.0,61.9833,62.0251,61.9414,61.9581,462600.0
2013-01-29 09:30:00,74.24,74.24,73.65,73.69,269900.0,62.1675,62.1675,61.6734,61.7069,269900.0
2013-01-29 09:40:00,73.69,73.84,73.6,73.79,307800.0,61.7069,61.8325,61.6316,61.7907,307800.0
2013-01-29 09:50:00,73.8,74.11,73.79,73.97,321100.0,61.799,62.0586,61.7907,61.9414,321100.0
2013-01-29 10:00:00,73.98,73.98,73.78,73.87,98500.0,61.9498,61.9498,61.7823,61.8576,98500.0
2013-01-29 10:10:00,73.86,74.0,73.84,73.96,122500.0,61.8493,61.9665,61.8325,61.933,122500.0
2013-01-29 10:20:00,73.97,74.01,73.92,73.93,79700.0,61.9414,61.9749,61.8995,61.9079,79700.0
2013-01-29 10:30:00,73.91,73.94,73.81,73.83,117300.0,61.8911,61.9163,61.8074,61.8242,117300.0
2013-01-29 10:40:00,73.83,73.88,73.76,73.76,160400.0,61.8242,61.866,61.7655,61.7655,160400.0
2013-01-29 10:50:00,73.76,73.8,73.52,73.53,242400.0,61.7655,61.799,61.5646,61.5729,242400.0
2013-01-29 11:00:00,73.53,73.6,73.44,73.5,270400.0,61.5729,61.6316,61.4976,61.5478,270400.0
2013-01-29 11:10:00,73.49,73.52,73.4,73.45,199300.0,61.5394,61.5646,61.4641,61.5059,199300.0
2013-01-29 11:20:00,73.45,73.58,73.42,73.51,212500.0,61.5059,61.6148,61.4808,61.5562,212500.0
2013-01-29 11:30:00,73.53,73.62,73.5,73.59,229600.0,61.5729,61.6483,61.5478,61.6232,229600.0
2013-01-29 11:40:00,73.59,73.59,73.42,73.42,175500.0,61.6232,61.6232,61.4808,61.4808,175500.0
2013-01-29 11:50:00,73.42,73.53,73.31,73.33,186800.0,61.4808,61.5729,61.3887,61.4055,186800.0
2013-01-29 12:00:00,73.32,73.35,73.24,73.27,173600.0,61.3971,61.4222,61.3301,61.3552,173600.0
2013-01-29 12:10:00,73.27,73.55,73.27,73.51,249300.0,61.3552,61.5897,61.3552,61.5562,249300.0
2013-01-29 12:20:00,73.5,73.61,73.49,73.6,189000.0,61.5478,61.6399,61.5394,61.6316,189000.0
2013-01-29 12:30:00,73.6,73.62,73.53,73.56,131100.0,61.6316,61.6483,61.5729,61.5981,131100.0
2013-01-29 12:40:00,73.57,73.61,73.55,73.56,110800.0,61.6064,61.6399,61.5897,61.5981,110800.0
2013-01-29 12:50:00,73.57,73.67,73.56,73.64,119600.0,61.6064,61.6902,61.5981,61.665,119600.0
2013-01-29 13:00:00,73.64,73.67,73.53,73.54,107200.0,61.665,61.6902,61.5729,61.5813,107200.0
2013-01-29 13:10:00,73.55,73.57,73.45,73.47,122400.0,61.5897,61.6064,61.5059,61.5227,122400.0
2013-01-29 13:20:00,73.46,73.48,73.35,73.37,131000.0,61.5143,61.5311,61.4222,61.439,131000.0
2013-01-29 13:30:00,73.38,73.41,73.32,73.4,141700.0,61.4473,61.4724,61.3971,61.4641,141700.0
2013-01-29 13:40:00,73.39,73.39,73.3,73.34,151400.0,61.4557,61.4557,61.3803,61.4138,151400.0
2013-01-29 13:50:00,73.34,73.41,73.32,73.4,138800.0,61.4138,61.4724,61.3971,61.4641,138800.0
2013-01-29 14:00:00,73.4,73.43,73.31,73.4,277700.0,61.4641,61.4892,61.3887,61.4641,277700.0
2013-01-29 14:10:00,73.4,73.41,73.33,73.36,110200.0,61.4641,61.4724,61.4055,61.4306,110200.0
2013-01-29 14:20:00,73.36,73.36,73.29,73.33,216200.0,61.4306,61.4306,61.372,61.4055,216200.0
2013-01-29 14:30:00,73.33,73.4,73.32,73.35,230500.0,61.4055,61.4641,61.3971,61.4222,230500.0
2013-01-29 14:40:00,73.35,73.35,73.12,73.13,266900.0,61.4222,61.4222,61.2296,61.238,266900.0
2013-01-29 14:50:00,73.14,73.14,73.0,73.1,458400.0,61.2464,61.2464,61.1291,61.2129,458400.0
2013-01-29 15:00:00,73.1,73.27,73.05,73.23,419500.0,61.2129,61.3552,61.171,61.3217,419500.0
2013-01-29 15:10:00,73.24,73.29,73.23,73.27,353800.0,61.3301,61.372,61.3217,61.3552,353800.0
2013-01-29 15:20:00,73.26,73.3,73.2,73.29,295700.0,61.3468,61.3803,61.2966,61.372,295700.0
2013-01-29 15:30:00,73.29,73.47,73.28,73.45,265600.0,61.372,61.5227,61.3636,61.5059,265600.0
2013-01-29 15:40:00,73.45,73.57,73.41,73.57,401000.0,61.5059,61.6064,61.4724,61.6064,401000.0
2013-01-29 15:50:00,73.57,73.67,73.56,73.65,768300.0,61.6064,61.6902,61.5981,61.6734,768300.0
2013-01-30 09:30:00,74.43,74.71,73.87,74.06,741700.0,62.3266,62.5611,61.8576,62.0167,741700.0
2013-01-30 09:40:00,74.06,74.18,73.9,74.07,453100.0,62.0167,62.1172,61.8828,62.0251,453100.0
2013-01-30 09:50:00,74.06,74.08,73.73,73.99,477700.0,62.0167,62.0335,61.7404,61.9581,477700.0
2013-01-30 10:00:00,73.96,74.27,73.9,74.21,409600.0,61.933,62.1926,61.8828,62.1424,409600.0
2013-01-30 10:10:00,74.22,74.38,74.16,74.35,314700.0,62.1507,62.2847,62.1005,62.2596,314700.0
2013-01-30 10:20:00,74.33,74.41,74.29,74.34,174200.0,62.2428,62.3098,62.2093,62.2512,174200.0
2013-01-30 10:30:00,74.34,74.42,74.3,74.36,190400.0,62.2512,62.3182,62.2177,62.268,190400.0
2013-01-30 10:40:00,74.36,74.65,74.32,74.45,310600.0,62.268,62.5108,62.2345,62.3433,310600.0
2013-01-30 10:50:00,74.46,74.59,74.46,74.57,129200.0,62.3517,62.4606,62.3517,62.4438,129200.0
2013-01-30 11:00:00,74.57,74.57,74.46,74.5,221600.0,62.4438,62.4438,62.3517,62.3852,221600.0
2013-01-30 11:10:00,74.5,74.56,74.47,74.52,109300.0,62.3852,62.4354,62.3601,62.4019,109300.0
2013-01-30 11:20:00,74.52,74.57,74.49,74.55,114400.0,62.4019,62.4438,62.3768,62.4271,114400.0
2013-01-30 11:30:00,74.54,74.59,74.5,74.53,99400.0,62.4187,62.4606,62.3852,62.4103,99400.0
2013-01-30 11:40:00,74.54,74.58,74.5,74.54,78200.0,62.4187,62.4522,62.3852,62.4187,78200.0
2013-01-30 11:50:00,74.54,74.56,74.5,74.51,181400.0,62.4187,62.4354,62.3852,62.3936,181400.0
2013-01-30 12:00:00,74.52,74.56,74.5,74.53,79700.0,62.4019,62.4354,62.3852,62.4103,79700.0
2013-01-30 12:10:00,74.52,74.59,74.5,74.56,132000.0,62.4019,62.4606,62.3852,62.4354,132000.0
2013-01-30 12:20:00,74.55,74.58,74.5,74.51,120000.0,62.4271,62.4522,62.3852,62.3936,120000.0
2013-01-30 12:30:00,74.51,74.55,74.46,74.5,148800.0,62.3936,62.4271,62.3517,62.3852,148800.0
2013-01-30 12:40:00,74.5,74.54,74.5,74.53,85400.0,62.3852,62.4187,62.3852,62.4103,85400.0
2013-01-30 12:50:00,74.53,74.65,74.52,74.64,139300.0,62.4103,62.5108,62.4019,62.5024,139300.0
2013-01-30 13:00:00,74.64,74.68,74.55,74.57,132600.0,62.5024,62.5359,62.4271,62.4438,132600.0
2013-01-30 13:10:00,74.56,74.57,74.35,74.37,130600.0,62.4354,62.4438,62.2596,62.2763,130600.0
2013-01-30 13:20:00,74.37,74.55,74.37,74.51,603700.0,62.2763,62.4271,62.2763,62.3936,603700.0
2013-01-30 13:30:00,74.51,74.55,74.43,74.52,170300.0,62.3936,62.4271,62.3266,62.4019,170300.0
2013-01-30 13:40:00,74.51,74.6,74.47,74.56,175400.0,62.3936,62.4689,62.3601,62.4354,175400.0
2013-01-30 13:50:00,74.56,74.6,74.3,74.37,242100.0,62.4354,62.4689,62.2177,62.2763,242100.0
2013-01-30 14:00:00,74.36,74.43,74.34,74.4,104200.0,62.268,62.3266,62.2512,62.3015,104200.0
2013-01-30 14:10:00,74.4,74.48,74.37,74.4,127200.0,62.3015,62.3685,62.2763,62.3015,127200.0
2013-01-30 14:20:00,74.39,74.45,74.34,74.43,159200.0,62.2931,62.3433,62.2512,62.3266,159200.0
2013-01-30 14:30:00,74.42,74.6,74.4,74.57,161500.0,62.3182,62.4689,62.3015,62.4438,161500.0
2013-01-30 14:40:00,74.59,74.73,74.57,74.66,245400.0,62.4606,62.5778,62.4438,62.5192,245400.0
2013-01-30 14:50:00,74.67,74.75,74.57,74.7,217200.0,62.5276,62.5945,62.4438,62.5527,217200.0
2013-01-30 15:00:00,74.7,74.74,74.59,74.73,152500.0,62.5527,62.5862,62.4606,62.5778,152500.0
2013-01-30 15:10:00,74.73,74.74,74.42,74.52,193700.0,62.5778,62.5862,62.3182,62.4019,193700.0
2013-01-30 15:20:00,74.51,74.53,74.39,74.4,342100.0,62.3936,62.4103,62.2931,62.3015,342100.0
2013-01-30 15:30:00,74.4,74.45,74.33,74.41,292000.0,62.3015,62.3433,62.2428,62.3098,292000.0
2013-01-30 15:40:00,74.4,74.49,74.39,74.45,332900.0,62.3015,62.3768,62.2931,62.3433,332900.0
2013-01-30 15:50:00,74.46,74.62,74.39,74.57,716400.0,62.3517,62.4857,62.2931,62.4438,716400.0
2013-01-31 09:30:00,74.5,74.62,74.07,74.15,381000.0,62.3852,62.4857,62.0251,62.0921,381000.0
2013-01-31 09:40:00,74.15,74.57,74.14,74.38,378700.0,62.0921,62.4438,62.0837,62.2847,378700.0
2013-01-31 09:50:00,74.39,74.47,74.34,74.39,200500.0,62.2931,62.3601,62.2512,62.2931,200500.0
2013-01-31 10:00:00,74.38,74.4,74.23,74.29,145400.0,62.2847,62.3015,62.1591,62.2093,145400.0
2013-01-31 10:10:00,74.29,74.39,74.26,74.29,275500.0,62.2093,62.2931,62.1842,62.2093,275500.0
2013-01-31 10:20:00,74.28,74.33,74.04,74.08,227100.0,62.201,62.2428,62.0,62.0335,227100.0
2013-01-31 10:30:00,74.08,74.08,73.96,73.98,131100.0,62.0335,62.0335,61.933,61.9498,131100.0
2013-01-31 10:40:00,73.97,74.19,73.97,74.07,224300.0,61.9414,62.1256,61.9414,62.0251,224300.0
2013-01-31 10:50:00,74.08,74.12,73.92,73.95,164000.0,62.0335,62.067,61.8995,61.9246,164000.0
2013-01-31 11:00:00,73.93,74.08,73.9,74.02,179100.0,61.9079,62.0335,61.8828,61.9833,179100.0
2013-01-31 11:10:00,74.01,74.04,73.95,73.96,177900.0,61.9749,62.0,61.9246,61.933,177900.0
2013-01-31 11:20:00,73.95,74.06,73.95,74.03,102200.0,61.9246,62.0167,61.9246,61.9916,102200.0
2013-01-31 11:30:00,74.02,74.02,73.99,74.01,137200.0,61.9833,61.9833,61.9581,61.9749,137200.0
2013-01-31 11:40:00,74.01,74.14,73.98,74.08,146200.0,61.9749,62.0837,61.9498,62.0335,146200.0
2013-01-31 11:50:00,74.07,74.11,73.98,74.0,121100.0,62.0251,62.0586,61.9498,61.9665,121100.0
2013-01-31 12:00:00,74.0,74.02,73.9,73.93,116200.0,61.9665,61.9833,61.8828,61.9079,116200.0
2013-01-31 12:10:00,73.91,74.0,73.9,73.96,64000.0,61.8911,61.9665,61.8828,61.933,64000.0
2013-01-31 12:20:00,73.95,73.98,73.86,73.87,141600.0,61.9246,61.9498,61.8493,61.8576,141600.0
2013-01-31 12:30:00,73.87,73.94,73.76,73.8,248300.0,61.8576,61.9163,61.7655,61.799,248300.0
2013-01-31 12:40:00,73.81,74.0,73.8,73.99,304300.0,61.8074,61.9665,61.799,61.9581,304300.0
2013-01-31 12:50:00,73.99,74.04,73.92,73.96,78000.0,61.9581,62.0,61.8995,61.933,78000.0
2013-01-31 13:00:00,73.95,73.99,73.89,73.98,131000.0,61.9246,61.9581,61.8744,61.9498,131000.0
2013-01-31 13:10:00,73.98,73.98,73.92,73.97,56900.0,61.9498,61.9498,61.8995,61.9414,56900.0
2013-01-31 13:20:00,73.96,74.15,73.96,74.15,149000.0,61.933,62.0921,61.933,62.0921,149000.0
2013-01-31 13:30:00,74.15,74.26,74.14,74.23,155700.0,62.0921,62.1842,62.0837,62.1591,155700.0
2013-01-31 13:40:00,74.23,74.4,74.22,74.29,140900.0,62.1591,62.3015,62.1507,62.2093,140900.0
2013-01-31 13:50:00,74.29,74.32,74.11,74.12,161700.0,62.2093,62.2345,62.0586,62.067,161700.0
2013-01-31 14:00:00,74.11,74.13,74.05,74.05,111200.0,62.0586,62.0754,62.0084,62.0084,111200.0
2013-01-31 14:10:00,74.05,74.09,74.03,74.08,131000.0,62.0084,62.0419,61.9916,62.0335,131000.0
2013-01-31 14:20:00,74.08,74.08,74.05,74.06,93600.0,62.0335,62.0335,62.0084,62.0167,93600.0
2013-01-31 14:30:00,74.05,74.1,74.03,74.08,261600.0,62.0084,62.0502,61.9916,62.0335,261600.0
2013-01-31 14:40:00,74.07,74.12,74.01,74.03,107100.0,62.0251,62.067,61.9749,61.9916,107100.0
2013-01-31 14:50:00,74.03,74.09,74.02,74.07,119600.0,61.9916,62.0419,61.9833,62.0251,119600.0
2013-01-31 15:00:00,74.06,74.07,73.94,73.94,134200.0,62.0167,62.0251,61.9163,61.9163,134200.0
2013-01-31 15:10:00,73.94,73.98,73.91,73.94,114800.0,61.9163,61.9498,61.8911,61.9163,114800.0
2013-01-31 15:20:00,73.94,73.94,73.88,73.93,129500.0,61.9163,61.9163,61.866,61.9079,129500.0
2013-01-31 15:30:00,73.91,73.99,73.89,73.93,174100.0,61.8911,61.9581,61.8744,61.9079,174100.0
2013-01-31 15:40:00,73.93,73.96,73.87,73.87,286800.0,61.9079,61.933,61.8576,61.8576,286800.0
2013-01-31 15:50:00,73.87,74.05,73.85,73.87,529200.0,61.8576,62.0084,61.8409,61.8576,529200.0
2013-02-01 09:30:00,74.49,74.64,74.47,74.57,415600.0,62.3768,62.5024,62.3601,62.4438,415600.0
2013-02-01 09:40:00,74.56,74.59,74.23,74.28,362100.0,62.4354,62.4606,62.1591,62.201,362100.0
2013-02-01 09:50:00,74.3,74.48,74.28,74.46,212600.0,62.2177,62.3685,62.201,62.3517,212600.0
2013-02-01 10:00:00,74.48,74.65,74.45,74.55,340500.0,62.3685,62.5108,62.3433,62.4271,340500.0
2013-02-01 10:10:00,74.55,74.61,74.49,74.51,220400.0,62.4271,62.4773,62.3768,62.3936,220400.0
2013-02-01 10:20:00,74.51,74.55,74.48,74.48,187100.0,62.3936,62.4271,62.3685,62.3685,187100.0
2013-02-01 10:30:00,74.49,74.55,74.47,74.5,98700.0,62.3768,62.4271,62.3601,62.3852,98700.0
2013-02-01 10:40:00,74.5,74.6,74.5,74.52,178100.0,62.3852,62.4689,62.3852,62.4019,178100.0
2013-02-01 10:50:00,74.52,74.57,74.46,74.5,119400.0,62.4019,62.4438,62.3517,62.3852,119400.0
2013-02-01 11:00:00,74.5,74.55,74.5,74.53,93200.0,62.3852,62.4271,62.3852,62.4103,93200.0
2013-02-01 11:10:00,74.53,74.62,74.53,74.58,65700.0,62.4103,62.4857,62.4103,62.4522,65700.0
2013-02-01 11:20:00,74.56,74.6,74.48,74.52,126900.0,62.4354,62.4689,62.3685,62.4019,126900.0
2013-02-01 11:30:00,74.51,74.59,74.51,74.58,48200.0,62.3936,62.4606,62.3936,62.4522,48200.0
2013-02-01 11:40:00,74.58,74.63,74.58,74.58,60900.0,62.4522,62.4941,62.4522,62.4522,60900.0
2013-02-01 11:50:00,74.58,74.59,74.51,74.53,60200.0,62.4522,62.4606,62.3936,62.4103,60200.0
2013-02-01 12:00:00,74.53,74.55,74.5,74.54,42400.0,62.4103,62.4271,62.3852,62.4187,42400.0
2013-02-01 12:10:00,74.53,74.6,74.51,74.57,52700.0,62.4103,62.4689,62.3936,62.4438,52700.0
2013-02-01 12:20:00,74.56,74.6,74.53,74.59,49500.0,62.4354,62.4689,62.4103,62.4606,49500.0
2013-02-01 12:30:00,74.58,74.68,74.58,74.68,133400.0,62.4522,62.5359,62.4522,62.5359,133400.0
2013-02-01 12:40:00,74.68,74.92,74.67,74.86,255300.0,62.5359,62.7369,62.5276,62.6867,255300.0
2013-02-01 12:50:00,74.86,74.91,74.83,74.88,87800.0,62.6867,62.7285,62.6615,62.7034,87800.0
2013-02-01 13:00:00,74.88,74.99,74.87,74.99,142700.0,62.7034,62.7955,62.695,62.7955,142700.0
2013-02-01 13:10:00,74.99,75.07,74.98,75.07,182100.0,62.7955,62.8625,62.7871,62.8625,182100.0
2013-02-01 13:20:00,75.07,75.07,74.99,75.05,118200.0,62.8625,62.8625,62.7955,62.8458,118200.0
2013-02-01 13:30:00,75.05,75.07,74.75,74.91,628200.0,62.8458,62.8625,62.5945,62.7285,628200.0
2013-02-01 13:40:00,74.91,74.93,74.66,74.67,156100.0,62.7285,62.7453,62.5192,62.5276,156100.0
2013-02-01 13:50:00,74.66,74.86,74.65,74.81,154900.0,62.5192,62.6867,62.5108,62.6448,154900.0
2013-02-01 14:00:00,74.81,74.83,74.75,74.8,88200.0,62.6448,62.6615,62.5945,62.6364,88200.0
2013-02-01 14:10:00,74.81,74.85,74.74,74.82,106000.0,62.6448,62.6783,62.5862,62.6532,106000.0
2013-02-01 14:20:00,74.82,74.87,74.79,74.84,118500.0,62.6532,62.695,62.628,62.6699,118500.0
2013-02-01 14:30:00,74.84,74.86,74.81,74.85,52800.0,62.6699,62.6867,62.6448,62.6783,52800.0
2013-02-01 14:40:00,74.85,74.9,74.79,74.83,63800.0,62.6783,62.7202,62.628,62.6615,63800.0
2013-02-01 14:50:00,74.83,74.84,74.74,74.78,69500.0,62.6615,62.6699,62.5862,62.6197,69500.0
2013-02-01 15:00:00,74.78,74.85,74.77,74.85,78500.0,62.6197,62.6783,62.6113,62.6783,78500.0
2013-02-01 15:10:00,74.86,74.88,74.7,74.72,164000.0,62.6867,62.7034,62.5527,62.5694,164000.0
2013-02-01 15:20:00,74.71,74.77,74.69,74.75,200300.0,62.5611,62.6113,62.5443,62.5945,200300.0
2013-02-01 15:30:00,74.74,74.85,74.73,74.85,176900.0,62.5862,62.6783,62.5778,62.6783,176900.0
2013-02-01 15:40:00,74.85,74.97,74.85,74.95,238800.0,62.6783,62.7788,62.6783,62.762,238800.0
2013-02-01 15:50:00,74.96,74.96,74.87,74.89,300200.0,62.7704,62.7704,62.695,62.7118,300200.0
2013-02-04 09:30:00,74.29,74.52,74.25,74.29,247900.0,62.2093,62.4019,62.1759,62.2093,247900.0
2013-02-04 09:40:00,74.29,74.45,74.26,74.31,186500.0,62.2093,62.3433,62.1842,62.2261,186500.0
2013-02-04 09:50:00,74.31,74.4,74.29,74.4,114700.0,62.2261,62.3015,62.2093,62.3015,114700.0
2013-02-04 10:00:00,74.37,74.55,74.35,74.48,177400.0,62.2763,62.4271,62.2596,62.3685,177400.0
2013-02-04 10:10:00,74.49,74.52,74.43,74.49,133400.0,62.3768,62.4019,62.3266,62.3768,133400.0
2013-02-04 10:20:00,74.5,74.55,74.46,74.54,109900.0,62.3852,62.4271,62.3517,62.4187,109900.0
2013-02-04 10:30:00,74.52,74.53,74.36,74.43,101900.0,62.4019,62.4103,62.268,62.3266,101900.0
2013-02-04 10:40:00,74.44,74.63,74.43,74.61,217200.0,62.335,62.4941,62.3266,62.4773,217200.0
2013-02-04 10:50:00,74.62,74.66,74.59,74.63,105000.0,62.4857,62.5192,62.4606,62.4941,105000.0
2013-02-04 11:00:00,74.63,74.77,74.62,74.75,165900.0,62.4941,62.6113,62.4857,62.5945,165900.0
2013-02-04 11:10:00,74.76,74.82,74.69,74.73,122000.0,62.6029,62.6532,62.5443,62.5778,122000.0
2013-02-04 11:20:00,74.73,74.8,74.7,74.73,88900.0,62.5778,62.6364,62.5527,62.5778,88900.0
2013-02-04 11:30:00,74.73,74.74,74.5,74.6,93000.0,62.5778,62.5862,62.3852,62.4689,93000.0
2013-02-04 11:40:00,74.6,74.66,74.53,74.63,53900.0,62.4689,62.5192,62.4103,62.4941,53900.0
2013-02-04 11:50:00,74.64,74.73,74.62,74.63,45400.0,62.5024,62.5778,62.4857,62.4941,45400.0
2013-02-04 12:00:00,74.63,74.66,74.55,74.6,63500.0,62.4941,62.5192,62.4271,62.4689,63500.0
2013-02-04 12:10:00,74.59,74.67,74.58,74.66,79600.0,62.4606,62.5276,62.4522,62.5192,79600.0
2013-02-04 12:20:00,74.66,74.72,74.64,74.7,89100.0,62.5192,62.5694,62.5024,62.5527,89100.0
2013-02-04 12:30:00,74.7,74.77,74.67,74.77,103100.0,62.5527,62.6113,62.5276,62.6113,103100.0
2013-02-04 12:40:00,74.75,74.82,74.73,74.78,90800.0,62.5945,62.6532,62.5778,62.6197,90800.0
2013-02-04 12:50:00,74.79,74.84,74.77,74.79,46200.0,62.628,62.6699,62.6113,62.628,46200.0
2013-02-04 13:00:00,74.8,74.84,74.78,74.82,83700.0,62.6364,62.6699,62.6197,62.6532,83700.0
2013-02-04 13:10:00,74.83,74.96,74.82,74.95,107500.0,62.6615,62.7704,62.6532,62.762,107500.0
2013-02-04 13:20:00,74.96,74.98,74.86,74.89,87100.0,62.7704,62.7871,62.6867,62.7118,87100.0
2013-02-04 13:30:00,74.88,74.91,74.8,74.81,103500.0,62.7034,62.7285,62.6364,62.6448,103500.0
2013-02-04 13:40:00,74.81,74.86,74.81,74.83,77200.0,62.6448,62.6867,62.6448,62.6615,77200.0
2013-02-04 13:50:00,74.84,74.9,74.83,74.89,62500.0,62.6699,62.7202,62.6615,62.7118,62500.0
2013-02-04 14:00:00,74.89,74.94,74.87,74.93,97500.0,62.7118,62.7536,62.695,62.7453,97500.0
2013-02-04 14:10:00,74.93,75.13,74.93,75.11,152500.0,62.7453,62.9128,62.7453,62.896,152500.0
2013-02-04 14:20:00,75.12,75.21,75.11,75.2,108800.0,62.9044,62.9797,62.896,62.9714,108800.0
2013-02-04 14:30:00,75.19,75.35,75.16,75.34,181900.0,62.963,63.097,62.9379,63.0886,181900.0
2013-02-04 14:40:00,75.34,75.42,75.33,75.33,166000.0,63.0886,63.1556,63.0802,63.0802,166000.0
2013-02-04 14:50:00,75.33,75.36,75.25,75.33,128700.0,63.0802,63.1054,63.0132,63.0802,128700.0
2013-02-04 15:00:00,75.34,75.36,75.28,75.34,136800.0,63.0886,63.1054,63.0384,63.0886,136800.0
2013-02-04 15:10:00,75.33,75.42,75.32,75.4,181500.0,63.0802,63.1556,63.0719,63.1388,181500.0
2013-02-04 15:20:00,75.41,75.53,75.39,75.48,258500.0,63.1472,63.2477,63.1305,63.2058,258500.0
2013-02-04 15:30:00,75.48,75.49,75.28,75.31,220200.0,63.2058,63.2142,63.0384,63.0635,220200.0
2013-02-04 15:40:00,75.33,75.38,75.19,75.25,323900.0,63.0802,63.1221,62.963,63.0132,323900.0
2013-02-04 15:50:00,75.25,75.26,75.17,75.21,327000.0,63.0132,63.0216,62.9462,62.9797,327000.0
2013-02-05 09:30:00,75.6,75.91,75.6,75.91,251000.0,63.3063,63.5659,63.3063,63.5659,251000.0
2013-02-05 09:40:00,75.92,76.39,75.88,76.19,463800.0,63.5743,63.9679,63.5408,63.8004,463800.0
2013-02-05 09:50:00,76.2,76.45,76.14,76.29,167200.0,63.8088,64.0181,63.7585,63.8841,167200.0
2013-02-05 10:00:00,76.27,76.79,76.12,76.64,256900.0,63.8674,64.3028,63.7418,64.1772,256900.0
2013-02-05 10:10:00,76.64,76.7,76.53,76.59,175900.0,64.1772,64.2274,64.0851,64.1353,175900.0
2013-02-05 10:20:00,76.59,76.77,76.54,76.68,374600.0,64.1353,64.2861,64.0935,64.2107,374600.0
2013-02-05 10:30:00,76.68,76.78,76.56,76.77,158400.0,64.2107,64.2944,64.1102,64.2861,158400.0
2013-02-05 10:40:00,76.77,76.88,76.76,76.77,139700.0,64.2861,64.3782,64.2777,64.2861,139700.0
2013-02-05 10:50:00,76.78,76.94,76.7,76.92,259400.0,64.2944,64.4284,64.2274,64.4117,259400.0
2013-02-05 11:00:00,76.92,76.98,76.85,76.92,324000.0,64.4117,64.4619,64.3531,64.4117,324000.0
2013-02-05 11:10:00,76.92,76.94,76.51,76.57,285200.0,64.4117,64.4284,64.0683,64.1186,285200.0
2013-02-05 11:20:00,76.57,76.77,76.57,76.72,142000.0,64.1186,64.2861,64.1186,64.2442,142000.0
2013-02-05 11:30:00,76.72,76.79,76.47,76.47,124400.0,64.2442,64.3028,64.0348,64.0348,124400.0
2013-02-05 11:40:00,76.47,76.49,76.4,76.45,115800.0,64.0348,64.0516,63.9762,64.0181,115800.0
2013-02-05 11:50:00,76.45,76.52,76.43,76.5,89600.0,64.0181,64.0767,64.0014,64.06,89600.0
2013-02-05 12:00:00,76.49,76.58,76.47,76.49,73700.0,64.0516,64.127,64.0348,64.0516,73700.0
2013-02-05 12:10:00,76.49,76.54,76.48,76.51,55000.0,64.0516,64.0935,64.0432,64.0683,55000.0
2013-02-05 12:20:00,76.51,76.53,76.49,76.51,82600.0,64.0683,64.0851,64.0516,64.0683,82600.0
2013-02-05 12:30:00,76.51,76.55,76.34,76.35,146800.0,64.0683,64.1018,63.926,63.9344,146800.0
2013-02-05 12:40:00,76.35,76.36,76.2,76.22,123600.0,63.9344,63.9427,63.8088,63.8255,123600.0
2013-02-05 12:50:00,76.22,76.27,76.16,76.19,245700.0,63.8255,63.8674,63.7753,63.8004,245700.0
2013-02-05 13:00:00,76.19,76.22,76.16,76.17,99800.0,63.8004,63.8255,63.7753,63.7836,99800.0
2013-02-05 13:10:00,76.18,76.19,76.0,76.08,108000.0,63.792,63.8004,63.6413,63.7083,108000.0
2013-02-05 13:20:00,76.05,76.25,76.05,76.15,73200.0,63.6831,63.8506,63.6831,63.7669,73200.0
2013-02-05 13:30:00,76.15,76.25,76.14,76.23,107000.0,63.7669,63.8506,63.7585,63.8339,107000.0
2013-02-05 13:40:00,76.23,76.24,76.11,76.11,161700.0,63.8339,63.8422,63.7334,63.7334,161700.0
2013-02-05 13:50:00,76.11,76.12,76.03,76.05,88500.0,63.7334,63.7418,63.6664,63.6831,88500.0
2013-02-05 14:00:00,76.04,76.11,76.03,76.1,78300.0,63.6748,63.7334,63.6664,63.725,78300.0
2013-02-05 14:10:00,76.09,76.16,76.08,76.1,87500.0,63.7166,63.7753,63.7083,63.725,87500.0
2013-02-05 14:20:00,76.1,76.1,75.92,75.93,193400.0,63.725,63.725,63.5743,63.5827,193400.0
2013-02-05 14:30:00,75.94,76.06,75.93,75.97,106000.0,63.591,63.6915,63.5827,63.6162,106000.0
2013-02-05 14:40:00,75.96,76.05,75.94,76.0,71100.0,63.6078,63.6831,63.591,63.6413,71100.0
2013-02-05 14:50:00,76.0,76.06,75.98,76.0,89000.0,63.6413,63.6915,63.6245,63.6413,89000.0
2013-02-05 15:00:00,75.99,76.04,75.97,76.01,117000.0,63.6329,63.6748,63.6162,63.6497,117000.0
2013-02-05 15:10:00,76.01,76.06,75.94,75.95,100200.0,63.6497,63.6915,63.591,63.5994,100200.0
2013-02-05 15:20:00,75.95,76.0,75.89,75.94,108600.0,63.5994,63.6413,63.5492,63.591,108600.0
2013-02-05 15:30:00,75.94,76.0,75.92,75.93,146700.0,63.591,63.6413,63.5743,63.5827,146700.0
2013-02-05 15:40:00,75.94,76.01,75.94,76.01,214300.0,63.591,63.6497,63.591,63.6497,214300.0
2013-02-05 15:50:00,76.0,76.01,75.8,75.87,377800.0,63.6413,63.6497,63.4738,63.5324,377800.0
2013-02-06 09:30:00,75.4,75.75,75.4,75.7,225700.0,63.1388,63.4319,63.1388,63.3901,225700.0
2013-02-06 09:40:00,75.67,75.95,75.66,75.95,163800.0,63.3649,63.5994,63.3566,63.5994,163800.0
2013-02-06 09:50:00,75.95,76.3,75.95,76.23,248000.0,63.5994,63.8925,63.5994,63.8339,248000.0
2013-02-06 10:00:00,76.23,76.23,76.09,76.14,158200.0,63.8339,63.8339,63.7166,63.7585,158200.0
2013-02-06 10:10:00,76.14,76.24,76.05,76.12,159300.0,63.7585,63.8422,63.6831,63.7418,159300.0
2013-02-06 10:20:00,76.12,76.13,75.94,76.0,177100.0,63.7418,63.7501,63.591,63.6413,177100.0
2013-02-06 10:30:00,76.0,76.08,75.86,75.86,155400.0,63.6413,63.7083,63.524,63.524,155400.0
2013-02-06 10:40:00,75.86,76.07,75.82,75.98,99400.0,63.524,63.6999,63.4905,63.6245,99400.0
2013-02-06 10:50:00,75.98,76.06,75.94,75.97,87600.0,63.6245,63.6915,63.591,63.6162,87600.0
2013-02-06 11:00:00,75.95,76.11,75.94,76.01,89700.0,63.5994,63.7334,63.591,63.6497,89700.0
2013-02-06 11:10:00,76.0,76.21,76.0,76.21,95100.0,63.6413,63.8171,63.6413,63.8171,95100.0
2013-02-06 11:20:00,76.21,76.26,76.09,76.17,105500.0,63.8171,63.859,63.7166,63.7836,105500.0
2013-02-06 11:30:00,76.16,76.25,76.16,76.23,48500.0,63.7753,63.8506,63.7753,63.8339,48500.0
2013-02-06 11:40:00,76.23,76.29,76.18,76.29,92500.0,63.8339,63.8841,63.792,63.8841,92500.0
2013-02-06 11:50:00,76.28,76.29,76.16,76.18,59200.0,63.8757,63.8841,63.7753,63.792,59200.0
2013-02-06 12:00:00,76.18,76.25,76.13,76.14,108200.0,63.792,63.8506,63.7501,63.7585,108200.0
2013-02-06 12:10:00,76.16,76.25,76.13,76.16,39600.0,63.7753,63.8506,63.7501,63.7753,39600.0
2013-02-06 12:20:00,76.15,76.15,76.06,76.06,38700.0,63.7669,63.7669,63.6915,63.6915,38700.0
2013-02-06 12:30:00,76.06,76.07,76.0,76.04,40700.0,63.6915,63.6999,63.6413,63.6748,40700.0
2013-02-06 12:40:00,76.04,76.16,76.04,76.15,112400.0,63.6748,63.7753,63.6748,63.7669,112400.0
2013-02-06 12:50:00,76.14,76.14,76.05,76.06,49300.0,63.7585,63.7585,63.6831,63.6915,49300.0
2013-02-06 13:00:00,76.06,76.1,76.02,76.02,55600.0,63.6915,63.725,63.658,63.658,55600.0
2013-02-06 13:10:00,76.03,76.11,76.0,76.11,67500.0,63.6664,63.7334,63.6413,63.7334,67500.0
2013-02-06 13:20:00,76.1,76.12,76.02,76.03,44800.0,63.725,63.7418,63.658,63.6664,44800.0
2013-02-06 13:30:00,76.03,76.06,76.0,76.05,63400.0,63.6664,63.6915,63.6413,63.6831,63400.0
2013-02-06 13:40:00,76.06,76.09,76.0,76.08,50000.0,63.6915,63.7166,63.6413,63.7083,50000.0
2013-02-06 13:50:00,76.07,76.17,76.03,76.12,60100.0,63.6999,63.7836,63.6664,63.7418,60100.0
2013-02-06 14:00:00,76.12,76.17,76.08,76.13,70800.0,63.7418,63.7836,63.7083,63.7501,70800.0
2013-02-06 14:10:00,76.14,76.22,76.11,76.2,86800.0,63.7585,63.8255,63.7334,63.8088,86800.0
2013-02-06 14:20:00,76.21,76.29,76.16,76.25,172100.0,63.8171,63.8841,63.7753,63.8506,172100.0
2013-02-06 14:30:00,76.26,76.29,76.18,76.28,151300.0,63.859,63.8841,63.792,63.8757,151300.0
2013-02-06 14:40:00,76.29,76.29,76.18,76.23,133500.0,63.8841,63.8841,63.792,63.8339,133500.0
2013-02-06 14:50:00,76.23,76.27,76.18,76.26,80600.0,63.8339,63.8674,63.792,63.859,80600.0
2013-02-06 15:00:00,76.26,76.26,76.2,76.26,128000.0,63.859,63.859,63.8088,63.859,128000.0
2013-02-06 15:10:00,76.25,76.29,76.22,76.27,92800.0,63.8506,63.8841,63.8255,63.8674,92800.0
2013-02-06 15:20:00,76.27,76.29,76.23,76.27,88000.0,63.8674,63.8841,63.8339,63.8674,88000.0
2013-02-06 15:30:00,76.27,76.29,76.23,76.23,86400.0,63.8674,63.8841,63.8339,63.8339,86400.0
2013-02-06 15:40:00,76.24,76.27,76.17,76.24,161500.0,63.8422,63.8674,63.7836,63.8422,161500.0
2013-02-06 15:50:00,76.24,76.3,76.23,76.28,240400.0,63.8422,63.8925,63.8339,63.8757,240400.0
2013-02-07 09:30:00,76.32,76.65,76.28,76.48,123500.0,63.9092,64.1856,63.8757,64.0432,123500.0
2013-02-07 09:40:00,76.52,76.85,76.45,76.67,342600.0,64.0767,64.3531,64.0181,64.2023,342600.0
2013-02-07 09:50:00,76.68,76.7,76.42,76.62,140400.0,64.2107,64.2274,63.993,64.1605,140400.0
2013-02-07 10:00:00,76.61,76.62,76.41,76.45,148300.0,64.1521,64.1605,63.9846,64.0181,148300.0
2013-02-07 10:10:00,76.44,76.45,76.32,76.4,98400.0,64.0097,64.0181,63.9092,63.9762,98400.0
2013-02-07 10:20:00,76.41,76.52,76.34,76.5,164600.0,63.9846,64.0767,63.926,64.06,164600.0
2013-02-07 10:30:00,76.5,76.6,76.47,76.53,144200.0,64.06,64.1437,64.0348,64.0851,144200.0
2013-02-07 10:40:00,76.54,76.58,76.43,76.53,77600.0,64.0935,64.127,64.0014,64.0851,77600.0
2013-02-07 10:50:00,76.53,76.65,76.46,76.63,78400.0,64.0851,64.1856,64.0265,64.1688,78400.0
2013-02-07 11:00:00,76.63,77.3,76.56,77.01,745900.0,64.1688,64.7299,64.1102,64.487,745900.0
2013-02-07 11:10:00,76.99,77.54,76.97,77.09,978500.0,64.4703,64.9309,64.4535,64.554,978500.0
2013-02-07 11:20:00,77.08,77.18,76.82,76.99,371400.0,64.5457,64.6294,64.3279,64.4703,371400.0
2013-02-07 11:30:00,77.01,77.04,76.63,76.69,205700.0,64.487,64.5122,64.1688,64.2191,205700.0
2013-02-07 11:40:00,76.69,76.82,76.64,76.7,155900.0,64.2191,64.3279,64.1772,64.2274,155900.0
2013-02-07 11:50:00,76.76,76.77,76.53,76.56,129900.0,64.2777,64.2861,64.0851,64.1102,129900.0
2013-02-07 12:00:00,76.55,76.67,76.48,76.5,135100.0,64.1018,64.2023,64.0432,64.06,135100.0
2013-02-07 12:10:00,76.51,76.53,76.31,76.46,170200.0,64.0683,64.0851,63.9009,64.0265,170200.0
2013-02-07 12:20:00,76.48,76.68,76.48,76.58,143800.0,64.0432,64.2107,64.0432,64.127,143800.0
2013-02-07 12:30:00,76.58,76.78,76.49,76.74,131100.0,64.127,64.2944,64.0516,64.2609,131100.0
2013-02-07 12:40:00,76.76,76.82,76.69,76.8,60900.0,64.2777,64.3279,64.2191,64.3112,60900.0
2013-02-07 12:50:00,76.8,76.81,76.74,76.78,41400.0,64.3112,64.3196,64.2609,64.2944,41400.0
2013-02-07 13:00:00,76.78,76.86,76.77,76.78,65700.0,64.2944,64.3614,64.2861,64.2944,65700.0
2013-02-07 13:10:00,76.78,76.79,76.65,76.68,102100.0,64.2944,64.3028,64.1856,64.2107,102100.0
2013-02-07 13:20:00,76.68,76.81,76.66,76.79,122700.0,64.2107,64.3196,64.194,64.3028,122700.0
2013-02-07 13:30:00,76.78,76.86,76.71,76.74,133600.0,64.2944,64.3614,64.2358,64.2609,133600.0
2013-02-07 13:40:00,76.75,76.98,76.74,76.96,110800.0,64.2693,64.4619,64.2609,64.4452,110800.0
2013-02-07 13:50:00,76.98,77.05,76.91,76.92,133300.0,64.4619,64.5205,64.4033,64.4117,133300.0
2013-02-07 14:00:00,76.92,77.08,76.92,77.03,173400.0,64.4117,64.5457,64.4117,64.5038,173400.0
2013-02-07 14:10:00,77.04,77.17,77.01,77.09,87200.0,64.5122,64.621,64.487,64.554,87200.0
2013-02-07 14:20:00,77.1,77.17,77.05,77.16,151800.0,64.5624,64.621,64.5205,64.6126,151800.0
2013-02-07 14:30:00,77.17,77.24,77.1,77.11,101100.0,64.621,64.6796,64.5624,64.5708,101100.0
2013-02-07 14:40:00,77.1,77.25,77.1,77.25,87800.0,64.5624,64.688,64.5624,64.688,87800.0
2013-02-07 14:50:00,77.24,77.33,77.21,77.3,207700.0,64.6796,64.755,64.6545,64.7299,207700.0
2013-02-07 15:00:00,77.3,77.46,77.29,77.36,173500.0,64.7299,64.8639,64.7215,64.7801,173500.0
2013-02-07 15:10:00,77.36,77.45,77.25,77.45,116900.0,64.7801,64.8555,64.688,64.8555,116900.0
2013-02-07 15:20:00,77.45,77.46,77.31,77.37,137900.0,64.8555,64.8639,64.7383,64.7885,137900.0
2013-02-07 15:30:00,77.37,77.42,77.29,77.32,180900.0,64.7885,64.8304,64.7215,64.7466,180900.0
2013-02-07 15:40:00,77.32,77.44,77.31,77.41,274500.0,64.7466,64.8471,64.7383,64.822,274500.0
2013-02-07 15:50:00,77.41,77.45,77.36,77.43,456800.0,64.822,64.8555,64.7801,64.8387,456800.0
2013-02-08 09:30:00,77.24,77.4,76.9,76.93,357000.0,64.6796,64.8136,64.3949,64.42,357000.0
2013-02-08 09:40:00,76.94,77.02,76.6,76.65,322400.0,64.4284,64.4954,64.1437,64.1856,322400.0
2013-02-08 09:50:00,76.65,76.95,76.63,76.85,230200.0,64.1856,64.4368,64.1688,64.3531,230200.0
2013-02-08 10:00:00,76.84,76.89,76.75,76.75,186600.0,64.3447,64.3866,64.2693,64.2693,186600.0
2013-02-08 10:10:00,76.75,76.76,76.51,76.72,167900.0,64.2693,64.2777,64.0683,64.2442,167900.0
2013-02-08 10:20:00,76.72,76.73,76.61,76.68,132300.0,64.2442,64.2526,64.1521,64.2107,132300.0
2013-02-08 10:30:00,76.68,76.86,76.59,76.79,131100.0,64.2107,64.3614,64.1353,64.3028,131100.0
2013-02-08 10:40:00,76.79,76.83,76.67,76.69,77300.0,64.3028,64.3363,64.2023,64.2191,77300.0
2013-02-08 10:50:00,76.69,76.72,76.63,76.66,45100.0,64.2191,64.2442,64.1688,64.194,45100.0
2013-02-08 11:00:00,76.65,76.69,76.6,76.66,122900.0,64.1856,64.2191,64.1437,64.194,122900.0
2013-02-08 11:10:00,76.66,76.67,76.6,76.62,72800.0,64.194,64.2023,64.1437,64.1605,72800.0
2013-02-08 11:20:00,76.61,76.63,76.58,76.59,74900.0,64.1521,64.1688,64.127,64.1353,74900.0
2013-02-08 11:30:00,76.59,76.66,76.58,76.61,107100.0,64.1353,64.194,64.127,64.1521,107100.0
2013-02-08 11:40:00,76.6,76.65,76.58,76.65,56900.0,64.1437,64.1856,64.127,64.1856,56900.0
2013-02-08 11:50:00,76.63,76.7,76.6,76.65,104800.0,64.1688,64.2274,64.1437,64.1856,104800.0
2013-02-08 12:00:00,76.65,76.69,76.62,76.66,64600.0,64.1856,64.2191,64.1605,64.194,64600.0
2013-02-08 12:10:00,76.67,76.7,76.64,76.64,35800.0,64.2023,64.2274,64.1772,64.1772,35800.0
2013-02-08 12:20:00,76.64,76.67,76.6,76.66,51600.0,64.1772,64.2023,64.1437,64.194,51600.0
2013-02-08 12:30:00,76.66,76.68,76.62,76.67,41000.0,64.194,64.2107,64.1605,64.2023,41000.0
2013-02-08 12:40:00,76.66,76.77,76.65,76.76,95600.0,64.194,64.2861,64.1856,64.2777,95600.0
2013-02-08 12:50:00,76.77,76.86,76.75,76.85,109500.0,64.2861,64.3614,64.2693,64.3531,109500.0
2013-02-08 13:00:00,76.84,76.86,76.76,76.77,68200.0,64.3447,64.3614,64.2777,64.2861,68200.0
2013-02-08 13:10:00,76.77,76.78,76.65,76.7,66800.0,64.2861,64.2944,64.1856,64.2274,66800.0
2013-02-08 13:20:00,76.71,76.72,76.61,76.62,30600.0,64.2358,64.2442,64.1521,64.1605,30600.0
2013-02-08 13:30:00,76.62,76.68,76.6,76.62,45000.0,64.1605,64.2107,64.1437,64.1605,45000.0
2013-02-08 13:40:00,76.62,76.66,76.57,76.6,72300.0,64.1605,64.194,64.1186,64.1437,72300.0
2013-02-08 13:50:00,76.6,76.64,76.59,76.59,54900.0,64.1437,64.1772,64.1353,64.1353,54900.0
2013-02-08 14:00:00,76.6,76.68,76.59,76.63,52300.0,64.1437,64.2107,64.1353,64.1688,52300.0
2013-02-08 14:10:00,76.63,76.67,76.59,76.64,82300.0,64.1688,64.2023,64.1353,64.1772,82300.0
2013-02-08 14:20:00,76.63,76.66,76.6,76.61,62100.0,64.1688,64.194,64.1437,64.1521,62100.0
2013-02-08 14:30:00,76.61,76.65,76.61,76.62,58300.0,64.1521,64.1856,64.1521,64.1605,58300.0
2013-02-08 14:40:00,76.63,76.64,76.48,76.5,99900.0,64.1688,64.1772,64.0432,64.06,99900.0
2013-02-08 14:50:00,76.5,76.52,76.45,76.47,104000.0,64.06,64.0767,64.0181,64.0348,104000.0
2013-02-08 15:00:00,76.47,76.53,76.44,76.45,101400.0,64.0348,64.0851,64.0097,64.0181,101400.0
2013-02-08 15:10:00,76.45,76.47,76.4,76.41,106800.0,64.0181,64.0348,63.9762,63.9846,106800.0
2013-02-08 15:20:00,76.41,76.45,76.37,76.42,95700.0,63.9846,64.0181,63.9511,63.993,95700.0
2013-02-08 15:30:00,76.42,76.43,76.31,76.32,160700.0,63.993,64.0014,63.9009,63.9092,160700.0
2013-02-08 15:40:00,76.32,76.44,76.28,76.44,184500.0,63.9092,64.0097,63.8757,64.0097,184500.0
2013-02-08 15:50:00,76.44,76.56,76.42,76.56,384500.0,64.0097,64.1102,63.993,64.1102,384500.0
2013-02-11 09:30:00,76.42,76.44,76.07,76.39,155600.0,63.993,64.0097,63.6999,63.9679,155600.0
2013-02-11 09:40:00,76.38,76.39,76.12,76.17,108500.0,63.9595,63.9679,63.7418,63.7836,108500.0
2013-02-11 09:50:00,76.18,76.27,76.08,76.09,86400.0,63.792,63.8674,63.7083,63.7166,86400.0
2013-02-11 10:00:00,76.11,76.22,76.01,76.17,104500.0,63.7334,63.8255,63.6497,63.7836,104500.0
2013-02-11 10:10:00,76.17,76.26,76.14,76.23,112300.0,63.7836,63.859,63.7585,63.8339,112300.0
2013-02-11 10:20:00,76.24,76.4,76.23,76.3,76400.0,63.8422,63.9762,63.8339,63.8925,76400.0
2013-02-11 10:30:00,76.3,76.36,76.21,76.24,58900.0,63.8925,63.9427,63.8171,63.8422,58900.0
2013-02-11 10:40:00,76.26,76.42,76.26,76.38,35500.0,63.859,63.993,63.859,63.9595,35500.0
2013-02-11 10:50:00,76.38,76.4,76.31,76.36,26900.0,63.9595,63.9762,63.9009,63.9427,26900.0
2013-02-11 11:00:00,76.35,76.37,76.3,76.33,35000.0,63.9344,63.9511,63.8925,63.9176,35000.0
2013-02-11 11:10:00,76.33,76.36,76.27,76.27,39300.0,63.9176,63.9427,63.8674,63.8674,39300.0
2013-02-11 11:20:00,76.27,76.32,76.26,76.27,35500.0,63.8674,63.9092,63.859,63.8674,35500.0
2013-02-11 11:30:00,76.28,76.34,76.27,76.33,28400.0,63.8757,63.926,63.8674,63.9176,28400.0
2013-02-11 11:40:00,76.34,76.34,76.22,76.22,45200.0,63.926,63.926,63.8255,63.8255,45200.0
2013-02-11 11:50:00,76.22,76.26,76.18,76.22,48400.0,63.8255,63.859,63.792,63.8255,48400.0
2013-02-11 12:00:00,76.23,76.23,76.1,76.11,66500.0,63.8339,63.8339,63.725,63.7334,66500.0
2013-02-11 12:10:00,76.1,76.16,76.06,76.14,31200.0,63.725,63.7753,63.6915,63.7585,31200.0
2013-02-11 12:20:00,76.15,76.2,76.06,76.07,57600.0,63.7669,63.8088,63.6915,63.6999,57600.0
2013-02-11 12:30:00,76.08,76.1,76.06,76.1,37000.0,63.7083,63.725,63.6915,63.725,37000.0
2013-02-11 12:40:00,76.1,76.11,76.04,76.07,82200.0,63.725,63.7334,63.6748,63.6999,82200.0
2013-02-11 12:50:00,76.07,76.17,76.07,76.16,25900.0,63.6999,63.7836,63.6999,63.7753,25900.0
2013-02-11 13:00:00,76.17,76.21,76.13,76.19,73600.0,63.7836,63.8171,63.7501,63.8004,73600.0
2013-02-11 13:10:00,76.19,76.22,76.14,76.15,40900.0,63.8004,63.8255,63.7585,63.7669,40900.0
2013-02-11 13:20:00,76.14,76.23,76.12,76.14,49600.0,63.7585,63.8339,63.7418,63.7585,49600.0
2013-02-11 13:30:00,76.14,76.16,76.01,76.03,149000.0,63.7585,63.7753,63.6497,63.6664,149000.0
2013-02-11 13:40:00,76.04,76.07,76.04,76.06,29900.0,63.6748,63.6999,63.6748,63.6915,29900.0
2013-02-11 13:50:00,76.06,76.09,75.91,76.0,263700.0,63.6915,63.7166,63.5659,63.6413,263700.0
2013-02-11 14:00:00,76.0,76.07,76.0,76.02,226000.0,63.6413,63.6999,63.6413,63.658,226000.0
2013-02-11 14:10:00,76.01,76.07,76.01,76.01,32900.0,63.6497,63.6999,63.6497,63.6497,32900.0
2013-02-11 14:20:00,76.01,76.05,76.0,76.01,28400.0,63.6497,63.6831,63.6413,63.6497,28400.0
2013-02-11 14:30:00,76.01,76.01,75.96,75.99,55800.0,63.6497,63.6497,63.6078,63.6329,55800.0
2013-02-11 14:40:00,75.99,76.0,75.94,75.96,39400.0,63.6329,63.6413,63.591,63.6078,39400.0
2013-02-11 14:50:00,75.96,75.97,75.87,75.88,50600.0,63.6078,63.6162,63.5324,63.5408,50600.0
2013-02-11 15:00:00,75.88,75.93,75.88,75.89,83300.0,63.5408,63.5827,63.5408,63.5492,83300.0
2013-02-11 15:10:00,75.89,75.94,75.85,75.85,146700.0,63.5492,63.591,63.5157,63.5157,146700.0
2013-02-11 15:20:00,75.86,75.94,75.85,75.87,111200.0,63.524,63.591,63.5157,63.5324,111200.0
2013-02-11 15:30:00,75.86,75.99,75.86,75.92,175900.0,63.524,63.6329,63.524,63.5743,175900.0
2013-02-11 15:40:00,75.9,75.98,75.88,75.97,130500.0,63.5575,63.6245,63.5408,63.6162,130500.0
2013-02-11 15:50:00,75.97,75.97,75.86,75.87,258300.0,63.6162,63.6162,63.524,63.5324,258300.0
2013-02-12 09:30:00,76.06,76.17,75.91,75.94,143600.0,63.6915,63.7836,63.5659,63.591,143600.0
2013-02-12 09:40:00,75.95,76.01,75.83,75.88,107500.0,63.5994,63.6497,63.4989,63.5408,107500.0
2013-02-12 09:50:00,75.88,76.06,75.88,76.01,81700.0,63.5408,63.6915,63.5408,63.6497,81700.0
2013-02-12 10:00:00,76.02,76.12,75.97,76.01,72300.0,63.658,63.7418,63.6162,63.6497,72300.0
2013-02-12 10:10:00,76.01,76.06,75.99,76.0,53400.0,63.6497,63.6915,63.6329,63.6413,53400.0
2013-02-12 10:20:00,76.01,76.1,75.97,76.08,111800.0,63.6497,63.725,63.6162,63.7083,111800.0
2013-02-12 10:30:00,76.08,76.22,76.05,76.11,114700.0,63.7083,63.8255,63.6831,63.7334,114700.0
2013-02-12 10:40:00,76.12,76.13,76.0,76.03,52100.0,63.7418,63.7501,63.6413,63.6664,52100.0
2013-02-12 10:50:00,76.03,76.07,76.0,76.02,58500.0,63.6664,63.6999,63.6413,63.658,58500.0
2013-02-12 11:00:00,76.03,76.13,76.01,76.1,74300.0,63.6664,63.7501,63.6497,63.725,74300.0
2013-02-12 11:10:00,76.11,76.11,76.03,76.04,53400.0,63.7334,63.7334,63.6664,63.6748,53400.0
2013-02-12 11:20:00,76.03,76.07,75.98,75.98,50700.0,63.6664,63.6999,63.6245,63.6245,50700.0
2013-02-12 11:30:00,75.99,76.06,75.98,75.98,39900.0,63.6329,63.6915,63.6245,63.6245,39900.0
2013-02-12 11:40:00,75.98,76.02,75.94,75.96,32900.0,63.6245,63.658,63.591,63.6078,32900.0
2013-02-12 11:50:00,75.96,75.98,75.92,75.95,148700.0,63.6078,63.6245,63.5743,63.5994,148700.0
2013-02-12 12:00:00,75.96,76.0,75.94,75.99,36700.0,63.6078,63.6413,63.591,63.6329,36700.0
2013-02-12 12:10:00,75.99,76.08,75.99,76.03,124600.0,63.6329,63.7083,63.6329,63.6664,124600.0
2013-02-12 12:20:00,76.02,76.11,75.98,76.02,91600.0,63.658,63.7334,63.6245,63.658,91600.0
2013-02-12 12:30:00,76.02,76.07,75.99,76.06,27100.0,63.658,63.6999,63.6329,63.6915,27100.0
2013-02-12 12:40:00,76.06,76.07,76.01,76.05,41700.0,63.6915,63.6999,63.6497,63.6831,41700.0
2013-02-12 12:50:00,76.05,76.08,76.03,76.06,73700.0,63.6831,63.7083,63.6664,63.6915,73700.0
2013-02-12 13:00:00,76.06,76.07,76.01,76.03,31500.0,63.6915,63.6999,63.6497,63.6664,31500.0
2013-02-12 13:10:00,76.03,76.06,76.01,76.05,33900.0,63.6664,63.6915,63.6497,63.6831,33900.0
2013-02-12 13:20:00,76.04,76.09,76.01,76.09,62400.0,63.6748,63.7166,63.6497,63.7166,62400.0
2013-02-12 13:30:00,76.09,76.09,76.03,76.07,39100.0,63.7166,63.7166,63.6664,63.6999,39100.0
2013-02-12 13:40:00,76.07,76.09,76.06,76.06,21400.0,63.6999,63.7166,63.6915,63.6915,21400.0
2013-02-12 13:50:00,76.06,76.13,76.06,76.11,45900.0,63.6915,63.7501,63.6915,63.7334,45900.0
2013-02-12 14:00:00,76.1,76.11,76.03,76.05,79700.0,63.725,63.7334,63.6664,63.6831,79700.0
2013-02-12 14:10:00,76.05,76.17,76.02,76.17,73000.0,63.6831,63.7836,63.658,63.7836,73000.0
2013-02-12 14:20:00,76.17,76.19,76.14,76.15,67200.0,63.7836,63.8004,63.7585,63.7669,67200.0
2013-02-12 14:30:00,76.15,76.25,76.14,76.18,63100.0,63.7669,63.8506,63.7585,63.792,63100.0
2013-02-12 14:40:00,76.18,76.21,76.11,76.11,56000.0,63.792,63.8171,63.7334,63.7334,56000.0
2013-02-12 14:50:00,76.12,76.16,76.05,76.09,102200.0,63.7418,63.7753,63.6831,63.7166,102200.0
2013-02-12 15:00:00,76.08,76.16,76.01,76.06,195000.0,63.7083,63.7753,63.6497,63.6915,195000.0
2013-02-12 15:10:00,76.05,76.07,76.01,76.02,46500.0,63.6831,63.6999,63.6497,63.658,46500.0
2013-02-12 15:20:00,76.02,76.04,76.0,76.03,51500.0,63.658,63.6748,63.6413,63.6664,51500.0
2013-02-12 15:30:00,76.03,76.1,75.98,75.99,117600.0,63.6664,63.725,63.6245,63.6329,117600.0
2013-02-12 15:40:00,75.99,76.0,75.85,75.86,190200.0,63.6329,63.6413,63.5157,63.524,190200.0
2013-02-12 15:50:00,75.86,76.0,75.86,75.99,297300.0,63.524,63.6413,63.524,63.6329,297300.0
2013-02-13 09:30:00,75.67,75.83,75.51,75.71,125200.0,63.7759,63.9108,63.6411,63.8096,125200.0
2013-02-13 09:40:00,75.7,75.73,75.46,75.46,104500.0,63.8012,63.8265,63.5989,63.5989,104500.0
2013-02-13 09:50:00,75.47,75.5,75.35,75.45,87100.0,63.6073,63.6326,63.5062,63.5905,87100.0
2013-02-13 10:00:00,75.47,75.61,75.43,75.46,67500.0,63.6073,63.7253,63.5736,63.5989,67500.0
2013-02-13 10:10:00,75.46,75.57,75.4,75.57,83700.0,63.5989,63.6916,63.5483,63.6916,83700.0
2013-02-13 10:20:00,75.58,75.62,75.55,75.59,71100.0,63.7001,63.7338,63.6748,63.7085,71100.0
2013-02-13 10:30:00,75.6,75.62,75.55,75.56,56500.0,63.7169,63.7338,63.6748,63.6832,56500.0
2013-02-13 10:40:00,75.56,75.56,75.46,75.48,57300.0,63.6832,63.6832,63.5989,63.6158,57300.0
2013-02-13 10:50:00,75.47,75.47,75.29,75.29,101700.0,63.6073,63.6073,63.4556,63.4556,101700.0
2013-02-13 11:00:00,75.29,75.3,75.12,75.12,105500.0,63.4556,63.4641,63.3124,63.3124,105500.0
2013-02-13 11:10:00,75.12,75.16,74.87,74.9,170600.0,63.3124,63.3461,63.1017,63.1269,170600.0
2013-02-13 11:20:00,74.9,74.97,74.8,74.97,158800.0,63.1269,63.1859,63.0427,63.1859,158800.0
2013-02-13 11:30:00,74.96,74.98,74.94,74.95,77300.0,63.1775,63.1944,63.1606,63.1691,77300.0
2013-02-13 11:40:00,74.95,74.95,74.86,74.87,88900.0,63.1691,63.1691,63.0932,63.1017,88900.0
2013-02-13 11:50:00,74.86,74.88,74.83,74.84,57200.0,63.0932,63.1101,63.0679,63.0764,57200.0
2013-02-13 12:00:00,74.85,75.04,74.84,75.03,187100.0,63.0848,63.2449,63.0764,63.2365,187100.0
2013-02-13 12:10:00,75.04,75.07,75.02,75.05,43500.0,63.2449,63.2702,63.2281,63.2534,43500.0
2013-02-13 12:20:00,75.04,75.06,74.88,74.89,47600.0,63.2449,63.2618,63.1101,63.1185,47600.0
2013-02-13 12:30:00,74.9,74.94,74.9,74.93,40000.0,63.1269,63.1606,63.1269,63.1522,40000.0
2013-02-13 12:40:00,74.94,75.06,74.93,75.06,54100.0,63.1606,63.2618,63.1522,63.2618,54100.0
2013-02-13 12:50:00,75.06,75.08,75.01,75.01,46800.0,63.2618,63.2786,63.2196,63.2196,46800.0
2013-02-13 13:00:00,75.01,75.01,74.98,75.0,28400.0,63.2196,63.2196,63.1944,63.2112,28400.0
2013-02-13 13:10:00,75.01,75.03,74.97,75.03,30300.0,63.2196,63.2365,63.1859,63.2365,30300.0
2013-02-13 13:20:00,75.03,75.03,74.99,74.99,29300.0,63.2365,63.2365,63.2028,63.2028,29300.0
2013-02-13 13:30:00,74.99,75.0,74.98,75.0,40400.0,63.2028,63.2112,63.1944,63.2112,40400.0
2013-02-13 13:40:00,75.0,75.06,74.99,75.06,39100.0,63.2112,63.2618,63.2028,63.2618,39100.0
2013-02-13 13:50:00,75.06,75.07,75.03,75.04,67800.0,63.2618,63.2702,63.2365,63.2449,67800.0
2013-02-13 14:00:00,75.04,75.08,75.03,75.04,52200.0,63.2449,63.2786,63.2365,63.2449,52200.0
2013-02-13 14:10:00,75.04,75.05,74.98,74.98,49500.0,63.2449,63.2534,63.1944,63.1944,49500.0
2013-02-13 14:20:00,74.98,74.99,74.9,74.92,58200.0,63.1944,63.2028,63.1269,63.1438,58200.0
2013-02-13 14:30:00,74.91,74.92,74.86,74.89,67300.0,63.1354,63.1438,63.0932,63.1185,67300.0
2013-02-13 14:40:00,74.9,74.98,74.86,74.93,97100.0,63.1269,63.1944,63.0932,63.1522,97100.0
2013-02-13 14:50:00,74.94,74.95,74.75,74.78,88500.0,63.1606,63.1691,63.0005,63.0258,88500.0
2013-02-13 15:00:00,74.78,74.79,74.65,74.66,244200.0,63.0258,63.0342,62.9162,62.9247,244200.0
2013-02-13 15:10:00,74.66,74.67,74.63,74.65,141500.0,62.9247,62.9331,62.8994,62.9162,141500.0
2013-02-13 15:20:00,74.65,74.72,74.65,74.72,177300.0,62.9162,62.9752,62.9162,62.9752,177300.0
2013-02-13 15:30:00,74.72,74.75,74.68,74.72,226800.0,62.9752,63.0005,62.9415,62.9752,226800.0
2013-02-13 15:40:00,74.72,74.74,74.63,74.65,306700.0,62.9752,62.9921,62.8994,62.9162,306700.0
2013-02-13 15:50:00,74.65,74.79,74.64,74.78,412500.0,62.9162,63.0342,62.9078,63.0258,412500.0
2013-02-14 09:30:00,74.53,74.93,74.53,74.9,129800.0,62.8151,63.1522,62.8151,63.1269,129800.0
2013-02-14 09:40:00,74.87,74.95,74.82,74.82,190800.0,63.1017,63.1691,63.0595,63.0595,190800.0
2013-02-14 09:50:00,74.82,75.25,74.81,75.25,111600.0,63.0595,63.4219,63.0511,63.4219,111600.0
2013-02-14 10:00:00,75.24,75.26,75.01,75.11,110800.0,63.4135,63.4304,63.2196,63.3039,110800.0
2013-02-14 10:10:00,75.12,75.25,75.11,75.22,70200.0,63.3124,63.4219,63.3039,63.3966,70200.0
2013-02-14 10:20:00,75.2,75.31,75.1,75.25,104000.0,63.3798,63.4725,63.2955,63.4219,104000.0
2013-02-14 10:30:00,75.25,75.25,75.13,75.13,64900.0,63.4219,63.4219,63.3208,63.3208,64900.0
2013-02-14 10:40:00,75.13,75.25,75.1,75.2,94900.0,63.3208,63.4219,63.2955,63.3798,94900.0
2013-02-14 10:50:00,75.2,75.22,75.15,75.15,150900.0,63.3798,63.3966,63.3376,63.3376,150900.0
2013-02-14 11:00:00,75.15,75.2,75.09,75.11,159300.0,63.3376,63.3798,63.2871,63.3039,159300.0
2013-02-14 11:10:00,75.12,75.13,75.04,75.06,81500.0,63.3124,63.3208,63.2449,63.2618,81500.0
2013-02-14 11:20:00,75.07,75.11,74.89,74.92,145300.0,63.2702,63.3039,63.1185,63.1438,145300.0
2013-02-14 11:30:00,74.92,74.94,74.75,74.94,181400.0,63.1438,63.1606,63.0005,63.1606,181400.0
2013-02-14 11:40:00,74.94,75.08,74.9,75.05,89300.0,63.1606,63.2786,63.1269,63.2534,89300.0
2013-02-14 11:50:00,75.04,75.11,75.0,75.08,46700.0,63.2449,63.3039,63.2112,63.2786,46700.0
2013-02-14 12:00:00,75.08,75.09,75.02,75.05,48200.0,63.2786,63.2871,63.2281,63.2534,48200.0
2013-02-14 12:10:00,75.04,75.07,74.99,75.03,28700.0,63.2449,63.2702,63.2028,63.2365,28700.0
2013-02-14 12:20:00,75.04,75.06,75.01,75.04,31400.0,63.2449,63.2618,63.2196,63.2449,31400.0
2013-02-14 12:30:00,75.02,75.03,74.94,74.97,31300.0,63.2281,63.2365,63.1606,63.1859,31300.0
2013-02-14 12:40:00,74.97,75.05,74.97,75.04,20200.0,63.1859,63.2534,63.1859,63.2449,20200.0
2013-02-14 12:50:00,75.04,75.1,75.03,75.09,38600.0,63.2449,63.2955,63.2365,63.2871,38600.0
2013-02-14 13:00:00,75.09,75.1,75.07,75.09,31600.0,63.2871,63.2955,63.2702,63.2871,31600.0
2013-02-14 13:10:00,75.08,75.12,75.05,75.08,32500.0,63.2786,63.3124,63.2534,63.2786,32500.0
2013-02-14 13:20:00,75.07,75.08,74.99,75.01,26000.0,63.2702,63.2786,63.2028,63.2196,26000.0
2013-02-14 13:30:00,75.01,75.02,74.96,74.96,16400.0,63.2196,63.2281,63.1775,63.1775,16400.0
2013-02-14 13:40:00,74.97,75.0,74.92,74.99,48200.0,63.1859,63.2112,63.1438,63.2028,48200.0
2013-02-14 13:50:00,74.98,75.0,74.88,74.89,35200.0,63.1944,63.2112,63.1101,63.1185,35200.0
2013-02-14 14:00:00,74.89,74.92,74.82,74.87,96800.0,63.1185,63.1438,63.0595,63.1017,96800.0
2013-02-14 14:10:00,74.88,74.89,74.84,74.88,31700.0,63.1101,63.1185,63.0764,63.1101,31700.0
2013-02-14 14:20:00,74.88,74.9,74.86,74.88,60900.0,63.1101,63.1269,63.0932,63.1101,60900.0
2013-02-14 14:30:00,74.87,74.88,74.85,74.87,32100.0,63.1017,63.1101,63.0848,63.1017,32100.0
2013-02-14 14:40:00,74.87,74.92,74.84,74.91,39700.0,63.1017,63.1438,63.0764,63.1354,39700.0
2013-02-14 14:50:00,74.91,74.95,74.91,74.94,30800.0,63.1354,63.1691,63.1354,63.1606,30800.0
2013-02-14 15:00:00,74.94,75.03,74.92,75.03,87900.0,63.1606,63.2365,63.1438,63.2365,87900.0
2013-02-14 15:10:00,75.03,75.07,75.03,75.05,85500.0,63.2365,63.2702,63.2365,63.2534,85500.0
2013-02-14 15:20:00,75.04,75.05,74.95,74.95,78700.0,63.2449,63.2534,63.1691,63.1691,78700.0
2013-02-14 15:30:00,74.96,75.02,74.9,74.93,86000.0,63.1775,63.2281,63.1269,63.1522,86000.0
2013-02-14 15:40:00,74.94,74.95,74.86,74.88,91100.0,63.1606,63.1691,63.0932,63.1101,91100.0
2013-02-14 15:50:00,74.87,74.93,74.82,74.92,208800.0,63.1017,63.1522,63.0595,63.1438,208800.0
2013-02-15 09:30:00,75.26,75.26,74.98,75.0,587300.0,63.4304,63.4304,63.1944,63.2112,587300.0
2013-02-15 09:40:00,75.02,75.13,74.88,74.88,80000.0,63.2281,63.3208,63.1101,63.1101,80000.0
2013-02-15 09:50:00,74.89,75.05,74.89,74.97,37400.0,63.1185,63.2534,63.1185,63.1859,37400.0
2013-02-15 10:00:00,74.97,75.02,74.97,75.0,44600.0,63.1859,63.2281,63.1859,63.2112,44600.0
2013-02-15 10:10:00,75.02,75.06,74.94,74.94,40300.0,63.2281,63.2618,63.1606,63.1606,40300.0
2013-02-15 10:20:00,74.93,74.95,74.82,74.88,67400.0,63.1522,63.1691,63.0595,63.1101,67400.0
2013-02-15 10:30:00,74.88,75.03,74.84,75.02,50300.0,63.1101,63.2365,63.0764,63.2281,50300.0
2013-02-15 10:40:00,75.01,75.02,74.93,74.95,38400.0,63.2196,63.2281,63.1522,63.1691,38400.0
2013-02-15 10:50:00,74.96,75.03,74.91,75.03,21300.0,63.1775,63.2365,63.1354,63.2365,21300.0
2013-02-15 11:00:00,75.02,75.08,75.02,75.04,32800.0,63.2281,63.2786,63.2281,63.2449,32800.0
2013-02-15 11:10:00,75.03,75.08,75.03,75.07,43400.0,63.2365,63.2786,63.2365,63.2702,43400.0
2013-02-15 11:20:00,75.07,75.07,75.02,75.04,74500.0,63.2702,63.2702,63.2281,63.2449,74500.0
2013-02-15 11:30:00,75.04,75.06,74.99,75.02,77900.0,63.2449,63.2618,63.2028,63.2281,77900.0
2013-02-15 11:40:00,75.01,75.02,74.75,74.79,98500.0,63.2196,63.2281,63.0005,63.0342,98500.0
2013-02-15 11:50:00,74.8,74.84,74.78,74.83,35900.0,63.0427,63.0764,63.0258,63.0679,35900.0
2013-02-15 12:00:00,74.83,74.84,74.78,74.81,58600.0,63.0679,63.0764,63.0258,63.0511,58600.0
2013-02-15 12:10:00,74.81,74.83,74.73,74.81,45400.0,63.0511,63.0679,62.9837,63.0511,45400.0
2013-02-15 12:20:00,74.81,74.86,74.78,74.83,56700.0,63.0511,63.0932,63.0258,63.0679,56700.0
2013-02-15 12:30:00,74.82,74.85,74.81,74.83,24400.0,63.0595,63.0848,63.0511,63.0679,24400.0
2013-02-15 12:40:00,74.82,74.87,74.8,74.86,34800.0,63.0595,63.1017,63.0427,63.0932,34800.0
2013-02-15 12:50:00,74.85,74.85,74.81,74.83,15600.0,63.0848,63.0848,63.0511,63.0679,15600.0
2013-02-15 13:00:00,74.84,74.9,74.81,74.82,34400.0,63.0764,63.1269,63.0511,63.0595,34400.0
2013-02-15 13:10:00,74.82,75.01,74.82,75.01,53100.0,63.0595,63.2196,63.0595,63.2196,53100.0
2013-02-15 13:20:00,74.99,75.0,74.89,74.91,34000.0,63.2028,63.2112,63.1185,63.1354,34000.0
2013-02-15 13:30:00,74.91,75.0,74.91,74.95,51900.0,63.1354,63.2112,63.1354,63.1691,51900.0
2013-02-15 13:40:00,74.96,74.98,74.93,74.95,34300.0,63.1775,63.1944,63.1522,63.1691,34300.0
2013-02-15 13:50:00,74.95,74.99,74.95,74.98,28200.0,63.1691,63.2028,63.1691,63.1944,28200.0
2013-02-15 14:00:00,74.99,75.0,74.89,74.9,45500.0,63.2028,63.2112,63.1185,63.1269,45500.0
2013-02-15 14:10:00,74.89,75.02,74.88,74.98,188700.0,63.1185,63.2281,63.1101,63.1944,188700.0
2013-02-15 14:20:00,74.97,75.01,74.82,74.82,192900.0,63.1859,63.2196,63.0595,63.0595,192900.0
2013-02-15 14:30:00,74.83,74.92,74.75,74.87,105000.0,63.0679,63.1438,63.0005,63.1017,105000.0
2013-02-15 14:40:00,74.87,74.87,74.72,74.85,79100.0,63.1017,63.1017,62.9752,63.0848,79100.0
2013-02-15 14:50:00,74.84,74.87,74.82,74.84,48900.0,63.0764,63.1017,63.0595,63.0764,48900.0
2013-02-15 15:00:00,74.83,74.89,74.78,74.88,60400.0,63.0679,63.1185,63.0258,63.1101,60400.0
2013-02-15 15:10:00,74.89,74.94,74.88,74.92,62200.0,63.1185,63.1606,63.1101,63.1438,62200.0
2013-02-15 15:20:00,74.92,74.94,74.85,74.92,88000.0,63.1438,63.1606,63.0848,63.1438,88000.0
2013-02-15 15:30:00,74.91,75.04,74.88,75.01,132700.0,63.1354,63.2449,63.1101,63.2196,132700.0
2013-02-15 15:40:00,75.01,75.06,75.0,75.01,163900.0,63.2196,63.2618,63.2112,63.2196,163900.0
2013-02-15 15:50:00,75.01,75.05,74.98,75.03,324800.0,63.2196,63.2534,63.1944,63.2365,324800.0
2013-02-19 09:30:00,74.99,75.19,74.61,74.64,198800.0,63.2028,63.3714,62.8825,62.9078,198800.0
2013-02-19 09:40:00,74.64,74.86,74.61,74.8,142100.0,62.9078,63.0932,62.8825,63.0427,142100.0
2013-02-19 09:50:00,74.82,74.9,74.71,74.73,117100.0,63.0595,63.1269,62.9668,62.9837,117100.0
2013-02-19 10:00:00,74.72,74.88,74.56,74.61,172100.0,62.9752,63.1101,62.8404,62.8825,172100.0
2013-02-19 10:10:00,74.62,74.78,74.61,74.68,75400.0,62.8909,63.0258,62.8825,62.9415,75400.0
2013-02-19 10:20:00,74.69,74.74,74.66,74.72,75400.0,62.9499,62.9921,62.9247,62.9752,75400.0
2013-02-19 10:30:00,74.72,74.74,74.56,74.59,98600.0,62.9752,62.9921,62.8404,62.8657,98600.0
2013-02-19 10:40:00,74.59,74.6,74.55,74.59,79300.0,62.8657,62.8741,62.832,62.8657,79300.0
2013-02-19 10:50:00,74.59,74.59,74.5,74.58,126700.0,62.8657,62.8657,62.7898,62.8572,126700.0
2013-02-19 11:00:00,74.58,74.59,74.53,74.56,67500.0,62.8572,62.8657,62.8151,62.8404,67500.0
2013-02-19 11:10:00,74.56,74.57,74.52,74.55,45900.0,62.8404,62.8488,62.8067,62.832,45900.0
2013-02-19 11:20:00,74.55,74.57,74.51,74.56,92300.0,62.832,62.8488,62.7982,62.8404,92300.0
2013-02-19 11:30:00,74.56,74.58,74.47,74.48,123100.0,62.8404,62.8572,62.7645,62.773,123100.0
2013-02-19 11:40:00,74.48,74.5,74.43,74.45,55900.0,62.773,62.7898,62.7308,62.7477,55900.0
2013-02-19 11:50:00,74.44,74.45,74.39,74.4,75500.0,62.7392,62.7477,62.6971,62.7055,75500.0
2013-02-19 12:00:00,74.4,74.42,74.35,74.36,37800.0,62.7055,62.7224,62.6634,62.6718,37800.0
2013-02-19 12:10:00,74.37,74.39,74.31,74.36,61700.0,62.6802,62.6971,62.6297,62.6718,61700.0
2013-02-19 12:20:00,74.35,74.39,74.34,74.36,31300.0,62.6634,62.6971,62.655,62.6718,31300.0
2013-02-19 12:30:00,74.37,74.37,74.31,74.36,42700.0,62.6802,62.6802,62.6297,62.6718,42700.0
2013-02-19 12:40:00,74.35,74.37,74.27,74.27,59000.0,62.6634,62.6802,62.596,62.596,59000.0
2013-02-19 12:50:00,74.27,74.35,74.27,74.34,55300.0,62.596,62.6634,62.596,62.655,55300.0
2013-02-19 13:00:00,74.35,74.37,74.3,74.3,48900.0,62.6634,62.6802,62.6212,62.6212,48900.0
2013-02-19 13:10:00,74.31,74.37,74.3,74.37,70200.0,62.6297,62.6802,62.6212,62.6802,70200.0
2013-02-19 13:20:00,74.37,74.39,74.35,74.39,50900.0,62.6802,62.6971,62.6634,62.6971,50900.0
2013-02-19 13:30:00,74.39,74.45,74.37,74.4,59300.0,62.6971,62.7477,62.6802,62.7055,59300.0
2013-02-19 13:40:00,74.4,74.41,74.38,74.4,43400.0,62.7055,62.714,62.6887,62.7055,43400.0
2013-02-19 13:50:00,74.4,74.46,74.4,74.45,41500.0,62.7055,62.7561,62.7055,62.7477,41500.0
2013-02-19 14:00:00,74.44,74.47,74.39,74.4,105000.0,62.7392,62.7645,62.6971,62.7055,105000.0
2013-02-19 14:10:00,74.41,74.44,74.4,74.4,41900.0,62.714,62.7392,62.7055,62.7055,41900.0
2013-02-19 14:20:00,74.4,74.44,74.39,74.41,35400.0,62.7055,62.7392,62.6971,62.714,35400.0
2013-02-19 14:30:00,74.41,74.53,74.4,74.53,85000.0,62.714,62.8151,62.7055,62.8151,85000.0
2013-02-19 14:40:00,74.53,74.53,74.43,74.43,31700.0,62.8151,62.8151,62.7308,62.7308,31700.0
2013-02-19 14:50:00,74.43,74.45,74.38,74.4,87900.0,62.7308,62.7477,62.6887,62.7055,87900.0
2013-02-19 15:00:00,74.39,74.44,74.38,74.41,61300.0,62.6971,62.7392,62.6887,62.714,61300.0
2013-02-19 15:10:00,74.42,74.49,74.4,74.48,51600.0,62.7224,62.7814,62.7055,62.773,51600.0
2013-02-19 15:20:00,74.48,74.53,74.41,74.41,85900.0,62.773,62.8151,62.714,62.714,85900.0
2013-02-19 15:30:00,74.42,74.48,74.38,74.48,96700.0,62.7224,62.773,62.6887,62.773,96700.0
2013-02-19 15:40:00,74.48,74.63,74.47,74.6,204200.0,62.773,62.8994,62.7645,62.8741,204200.0
2013-02-19 15:50:00,74.59,74.67,74.49,74.64,349000.0,62.8657,62.9331,62.7814,62.9078,349000.0
2013-02-20 09:30:00,75.64,75.7,75.31,75.67,357700.0,63.7506,63.8012,63.4725,63.7759,357700.0
2013-02-20 09:40:00,75.68,75.88,75.6,75.68,190700.0,63.7843,63.9529,63.7169,63.7843,190700.0
2013-02-20 09:50:00,75.68,75.75,75.57,75.67,88700.0,63.7843,63.8433,63.6916,63.7759,88700.0
2013-02-20 10:00:00,75.65,75.92,75.58,75.92,180500.0,63.759,63.9866,63.7001,63.9866,180500.0
2013-02-20 10:10:00,75.92,76.06,75.84,76.06,280500.0,63.9866,64.1046,63.9192,64.1046,280500.0
2013-02-20 10:20:00,76.05,76.25,75.98,76.11,310500.0,64.0962,64.2647,64.0372,64.1467,310500.0
2013-02-20 10:30:00,76.11,76.17,76.0,76.11,243600.0,64.1467,64.1973,64.054,64.1467,243600.0
2013-02-20 10:40:00,76.1,76.19,75.94,75.97,160500.0,64.1383,64.2142,64.0035,64.0288,160500.0
2013-02-20 10:50:00,75.97,76.12,75.97,76.04,137800.0,64.0288,64.1552,64.0288,64.0877,137800.0
2013-02-20 11:00:00,76.04,76.05,75.8,75.83,121600.0,64.0877,64.0962,63.8855,63.9108,121600.0
2013-02-20 11:10:00,75.81,75.82,75.76,75.79,122100.0,63.8939,63.9023,63.8518,63.877,122100.0
2013-02-20 11:20:00,75.78,75.81,75.69,75.75,133000.0,63.8686,63.8939,63.7928,63.8433,133000.0
2013-02-20 11:30:00,75.75,75.76,75.35,75.35,139600.0,63.8433,63.8518,63.5062,63.5062,139600.0
2013-02-20 11:40:00,75.36,75.57,75.32,75.55,93500.0,63.5146,63.6916,63.4809,63.6748,93500.0
2013-02-20 11:50:00,75.54,75.59,75.47,75.53,102600.0,63.6663,63.7085,63.6073,63.6579,102600.0
2013-02-20 12:00:00,75.52,75.65,75.46,75.52,170000.0,63.6495,63.759,63.5989,63.6495,170000.0
2013-02-20 12:10:00,75.52,75.67,75.52,75.65,216200.0,63.6495,63.7759,63.6495,63.759,216200.0
2013-02-20 12:20:00,75.65,75.74,75.64,75.73,112300.0,63.759,63.8349,63.7506,63.8265,112300.0
2013-02-20 12:30:00,75.73,75.73,75.57,75.67,137200.0,63.8265,63.8265,63.6916,63.7759,137200.0
2013-02-20 12:40:00,75.67,75.7,75.61,75.66,67300.0,63.7759,63.8012,63.7253,63.7675,67300.0
2013-02-20 12:50:00,75.68,75.72,75.61,75.72,97500.0,63.7843,63.818,63.7253,63.818,97500.0
2013-02-20 13:00:00,75.72,75.73,75.65,75.68,81500.0,63.818,63.8265,63.759,63.7843,81500.0
2013-02-20 13:10:00,75.67,75.74,75.65,75.7,197900.0,63.7759,63.8349,63.759,63.8012,197900.0
2013-02-20 13:20:00,75.7,75.71,75.6,75.62,82300.0,63.8012,63.8096,63.7169,63.7338,82300.0
2013-02-20 13:30:00,75.62,75.85,75.48,75.64,390200.0,63.7338,63.9276,63.6158,63.7506,390200.0
2013-02-20 13:40:00,75.64,75.64,75.55,75.61,123200.0,63.7506,63.7506,63.6748,63.7253,123200.0
2013-02-20 13:50:00,75.61,75.66,75.58,75.64,127800.0,63.7253,63.7675,63.7001,63.7506,127800.0
2013-02-20 14:00:00,75.66,75.75,75.57,75.72,208800.0,63.7675,63.8433,63.6916,63.818,208800.0
2013-02-20 14:10:00,75.72,75.75,75.66,75.73,125300.0,63.818,63.8433,63.7675,63.8265,125300.0
2013-02-20 14:20:00,75.73,75.74,75.63,75.65,104900.0,63.8265,63.8349,63.7422,63.759,104900.0
2013-02-20 14:30:00,75.65,75.67,75.61,75.61,83000.0,63.759,63.7759,63.7253,63.7253,83000.0
2013-02-20 14:40:00,75.62,75.62,75.35,75.4,122000.0,63.7338,63.7338,63.5062,63.5483,122000.0
2013-02-20 14:50:00,75.4,75.46,75.16,75.18,151100.0,63.5483,63.5989,63.3461,63.3629,151100.0
2013-02-20 15:00:00,75.17,75.22,74.99,74.99,156300.0,63.3545,63.3966,63.2028,63.2028,156300.0
2013-02-20 15:10:00,74.99,75.03,74.84,74.9,153600.0,63.2028,63.2365,63.0764,63.1269,153600.0
2013-02-20 15:20:00,74.9,74.96,74.83,74.91,120600.0,63.1269,63.1775,63.0679,63.1354,120600.0
2013-02-20 15:30:00,74.91,74.92,74.8,74.82,270400.0,63.1354,63.1438,63.0427,63.0595,270400.0
2013-02-20 15:40:00,74.82,74.85,74.75,74.78,282300.0,63.0595,63.0848,63.0005,63.0258,282300.0
2013-02-20 15:50:00,74.79,74.86,74.75,74.78,424300.0,63.0342,63.0932,63.0005,63.0258,424300.0
2013-02-21 09:30:00,74.96,75.57,74.96,75.21,392200.0,63.1775,63.6916,63.1775,63.3882,392200.0
2013-02-21 09:40:00,75.23,75.33,74.91,75.01,212700.0,63.4051,63.4893,63.1354,63.2196,212700.0
2013-02-21 09:50:00,75.0,75.23,74.98,75.08,201500.0,63.2112,63.4051,63.1944,63.2786,201500.0
2013-02-21 10:00:00,75.09,75.16,74.98,75.08,199600.0,63.2871,63.3461,63.1944,63.2786,199600.0
2013-02-21 10:10:00,75.08,75.17,75.0,75.02,204000.0,63.2786,63.3545,63.2112,63.2281,204000.0
2013-02-21 10:20:00,75.01,75.11,74.93,75.04,131600.0,63.2196,63.3039,63.1522,63.2449,131600.0
2013-02-21 10:30:00,75.04,75.13,75.01,75.13,138100.0,63.2449,63.3208,63.2196,63.3208,138100.0
2013-02-21 10:40:00,75.13,75.26,75.12,75.2,207900.0,63.3208,63.4304,63.3124,63.3798,207900.0
2013-02-21 10:50:00,75.21,75.37,75.2,75.25,231700.0,63.3882,63.5231,63.3798,63.4219,231700.0
2013-02-21 11:00:00,75.25,75.3,75.22,75.29,76800.0,63.4219,63.4641,63.3966,63.4556,76800.0
2013-02-21 11:10:00,75.29,75.31,75.19,75.24,106700.0,63.4556,63.4725,63.3714,63.4135,106700.0
2013-02-21 11:20:00,75.23,75.27,75.19,75.25,111500.0,63.4051,63.4388,63.3714,63.4219,111500.0
2013-02-21 11:30:00,75.23,75.25,75.13,75.16,148400.0,63.4051,63.4219,63.3208,63.3461,148400.0
2013-02-21 11:40:00,75.17,75.27,75.11,75.27,70800.0,63.3545,63.4388,63.3039,63.4388,70800.0
2013-02-21 11:50:00,75.27,75.31,75.24,75.31,99000.0,63.4388,63.4725,63.4135,63.4725,99000.0
2013-02-21 12:00:00,75.3,75.35,75.29,75.32,197400.0,63.4641,63.5062,63.4556,63.4809,197400.0
2013-02-21 12:10:00,75.32,75.35,75.27,75.29,93200.0,63.4809,63.5062,63.4388,63.4556,93200.0
2013-02-21 12:20:00,75.28,75.34,75.26,75.29,82900.0,63.4472,63.4978,63.4304,63.4556,82900.0
2013-02-21 12:30:00,75.3,75.34,75.27,75.33,106500.0,63.4641,63.4978,63.4388,63.4893,106500.0
2013-02-21 12:40:00,75.33,75.51,75.32,75.51,106500.0,63.4893,63.6411,63.4809,63.6411,106500.0
2013-02-21 12:50:00,75.51,75.65,75.49,75.64,196000.0,63.6411,63.759,63.6242,63.7506,196000.0
2013-02-21 13:00:00,75.64,75.73,75.63,75.65,116300.0,63.7506,63.8265,63.7422,63.759,116300.0
2013-02-21 13:10:00,75.65,75.74,75.63,75.66,96100.0,63.759,63.8349,63.7422,63.7675,96100.0
2013-02-21 13:20:00,75.65,75.67,75.46,75.52,81800.0,63.759,63.7759,63.5989,63.6495,81800.0
2013-02-21 13:30:00,75.51,75.6,75.49,75.59,83400.0,63.6411,63.7169,63.6242,63.7085,83400.0
2013-02-21 13:40:00,75.58,75.66,75.56,75.66,141100.0,63.7001,63.7675,63.6832,63.7675,141100.0
2013-02-21 13:50:00,75.65,75.72,75.62,75.7,115200.0,63.759,63.818,63.7338,63.8012,115200.0
2013-02-21 14:00:00,75.7,75.75,75.46,75.46,370500.0,63.8012,63.8433,63.5989,63.5989,370500.0
2013-02-21 14:10:00,75.47,75.54,75.37,75.51,401400.0,63.6073,63.6663,63.5231,63.6411,401400.0
2013-02-21 14:20:00,75.51,75.83,75.35,75.83,274200.0,63.6411,63.9108,63.5062,63.9108,274200.0
2013-02-21 14:30:00,75.83,76.03,75.81,76.03,264300.0,63.9108,64.0793,63.8939,64.0793,264300.0
2013-02-21 14:40:00,76.02,76.1,75.94,75.96,155500.0,64.0709,64.1383,64.0035,64.0203,155500.0
2013-02-21 14:50:00,75.96,76.07,75.85,76.03,125000.0,64.0203,64.113,63.9276,64.0793,125000.0
2013-02-21 15:00:00,76.02,76.05,75.9,76.02,169900.0,64.0709,64.0962,63.9698,64.0709,169900.0
2013-02-21 15:10:00,76.01,76.03,75.88,75.88,111300.0,64.0625,64.0793,63.9529,63.9529,111300.0
2013-02-21 15:20:00,75.89,76.09,75.87,76.03,160900.0,63.9613,64.1299,63.9445,64.0793,160900.0
2013-02-21 15:30:00,76.02,76.14,75.95,75.99,183300.0,64.0709,64.172,64.0119,64.0456,183300.0
2013-02-21 15:40:00,76.0,76.18,75.96,76.08,327400.0,64.054,64.2057,64.0203,64.1215,327400.0
2013-02-21 15:50:00,76.08,76.08,75.91,76.04,472200.0,64.1215,64.1215,63.9782,64.0877,472200.0
2013-02-22 09:30:00,76.7,77.03,76.58,76.94,786200.0,64.644,64.9221,64.5429,64.8463,786200.0
2013-02-22 09:40:00,76.94,77.01,76.85,76.9,228600.0,64.8463,64.9053,64.7704,64.8126,228600.0
2013-02-22 09:50:00,76.9,76.91,76.59,76.67,321500.0,64.8126,64.821,64.5513,64.6187,321500.0
2013-02-22 10:00:00,76.67,76.76,76.62,76.68,200400.0,64.6187,64.6946,64.5766,64.6272,200400.0
2013-02-22 10:10:00,76.68,76.73,76.64,76.68,110900.0,64.6272,64.6693,64.5934,64.6272,110900.0
2013-02-22 10:20:00,76.69,76.73,76.64,76.7,141200.0,64.6356,64.6693,64.5934,64.644,141200.0
2013-02-22 10:30:00,76.71,76.72,76.59,76.62,117300.0,64.6524,64.6609,64.5513,64.5766,117300.0
2013-02-22 10:40:00,76.63,76.75,76.56,76.7,106800.0,64.585,64.6861,64.526,64.644,106800.0
2013-02-22 10:50:00,76.68,76.73,76.66,76.68,72000.0,64.6272,64.6693,64.6103,64.6272,72000.0
2013-02-22 11:00:00,76.67,76.67,76.57,76.61,57200.0,64.6187,64.6187,64.5344,64.5682,57200.0
2013-02-22 11:10:00,76.61,76.61,76.48,76.53,107900.0,64.5682,64.5682,64.4586,64.5007,107900.0
2013-02-22 11:20:00,76.53,76.64,76.52,76.53,69400.0,64.5007,64.5934,64.4923,64.5007,69400.0
2013-02-22 11:30:00,76.54,76.61,76.5,76.59,98800.0,64.5092,64.5682,64.4754,64.5513,98800.0
2013-02-22 11:40:00,76.58,76.59,76.5,76.52,35500.0,64.5429,64.5513,64.4754,64.4923,35500.0
2013-02-22 11:50:00,76.52,76.54,76.48,76.52,50500.0,64.4923,64.5092,64.4586,64.4923,50500.0
2013-02-22 12:00:00,76.5,76.6,76.5,76.6,52300.0,64.4754,64.5597,64.4754,64.5597,52300.0
2013-02-22 12:10:00,76.59,76.63,76.58,76.62,79000.0,64.5513,64.585,64.5429,64.5766,79000.0
2013-02-22 12:20:00,76.61,76.62,76.53,76.58,43000.0,64.5682,64.5766,64.5007,64.5429,43000.0
2013-02-22 12:30:00,76.58,76.69,76.57,76.65,90300.0,64.5429,64.6356,64.5344,64.6019,90300.0
2013-02-22 12:40:00,76.66,76.84,76.66,76.83,111900.0,64.6103,64.762,64.6103,64.7536,111900.0
2013-02-22 12:50:00,76.84,76.96,76.73,76.74,124300.0,64.762,64.8631,64.6693,64.6777,124300.0
2013-02-22 13:00:00,76.74,76.75,76.61,76.62,78300.0,64.6777,64.6861,64.5682,64.5766,78300.0
2013-02-22 13:10:00,76.61,76.7,76.61,76.65,71300.0,64.5682,64.644,64.5682,64.6019,71300.0
2013-02-22 13:20:00,76.65,76.69,76.64,76.69,69900.0,64.6019,64.6356,64.5934,64.6356,69900.0
2013-02-22 13:30:00,76.67,76.68,76.58,76.67,44000.0,64.6187,64.6272,64.5429,64.6187,44000.0
2013-02-22 13:40:00,76.67,76.73,76.66,76.71,67600.0,64.6187,64.6693,64.6103,64.6524,67600.0
2013-02-22 13:50:00,76.71,76.72,76.59,76.64,86800.0,64.6524,64.6609,64.5513,64.5934,86800.0
2013-02-22 14:00:00,76.63,76.65,76.53,76.54,77300.0,64.585,64.6019,64.5007,64.5092,77300.0
2013-02-22 14:10:00,76.55,76.58,76.52,76.52,49000.0,64.5176,64.5429,64.4923,64.4923,49000.0
2013-02-22 14:20:00,76.52,76.56,76.5,76.52,63400.0,64.4923,64.526,64.4754,64.4923,63400.0
2013-02-22 14:30:00,76.51,76.58,76.5,76.53,108700.0,64.4839,64.5429,64.4754,64.5007,108700.0
2013-02-22 14:40:00,76.53,76.53,76.5,76.53,57700.0,64.5007,64.5007,64.4754,64.5007,57700.0
2013-02-22 14:50:00,76.54,76.6,76.5,76.52,75600.0,64.5092,64.5597,64.4754,64.4923,75600.0
2013-02-22 15:00:00,76.52,76.7,76.52,76.61,73500.0,64.4923,64.644,64.4923,64.5682,73500.0
2013-02-22 15:10:00,76.62,76.69,76.61,76.66,65900.0,64.5766,64.6356,64.5682,64.6103,65900.0
2013-02-22 15:20:00,76.66,76.67,76.58,76.61,119400.0,64.6103,64.6187,64.5429,64.5682,119400.0
2013-02-22 15:30:00,76.62,76.68,76.56,76.65,153700.0,64.5766,64.6272,64.526,64.6019,153700.0
2013-02-22 15:40:00,76.65,76.7,76.62,76.63,179900.0,64.6019,64.644,64.5766,64.585,179900.0
2013-02-22 15:50:00,76.63,76.66,76.57,76.66,370100.0,64.585,64.6103,64.5344,64.6103,370100.0
2013-02-25 09:30:00,76.83,76.9,76.68,76.74,120000.0,64.7536,64.8126,64.6272,64.6777,120000.0
2013-02-25 09:40:00,76.74,76.75,76.45,76.59,143100.0,64.6777,64.6861,64.4333,64.5513,143100.0
2013-02-25 09:50:00,76.57,76.69,76.46,76.63,149100.0,64.5344,64.6356,64.4417,64.585,149100.0
2013-02-25 10:00:00,76.62,76.68,76.57,76.58,102200.0,64.5766,64.6272,64.5344,64.5429,102200.0
2013-02-25 10:10:00,76.58,76.6,76.49,76.6,232000.0,64.5429,64.5597,64.467,64.5597,232000.0
2013-02-25 10:20:00,76.58,76.62,76.29,76.31,185800.0,64.5429,64.5766,64.2985,64.3153,185800.0
2013-02-25 10:30:00,76.31,76.39,76.28,76.34,154700.0,64.3153,64.3827,64.29,64.3406,154700.0
2013-02-25 10:40:00,76.31,76.39,76.23,76.29,133300.0,64.3153,64.3827,64.2479,64.2985,133300.0
2013-02-25 10:50:00,76.3,76.3,76.12,76.27,117800.0,64.3069,64.3069,64.1552,64.2816,117800.0
2013-02-25 11:00:00,76.25,76.25,75.98,76.07,115800.0,64.2647,64.2647,64.0372,64.113,115800.0
2013-02-25 11:10:00,76.07,76.11,75.99,76.04,70400.0,64.113,64.1467,64.0456,64.0877,70400.0
2013-02-25 11:20:00,76.04,76.07,75.96,76.01,80800.0,64.0877,64.113,64.0203,64.0625,80800.0
2013-02-25 11:30:00,76.0,76.07,75.91,75.94,66200.0,64.054,64.113,63.9782,64.0035,66200.0
2013-02-25 11:40:00,75.94,75.95,75.76,75.8,107900.0,64.0035,64.0119,63.8518,63.8855,107900.0
2013-02-25 11:50:00,75.81,75.81,75.6,75.65,113900.0,63.8939,63.8939,63.7169,63.759,113900.0
2013-02-25 12:00:00,75.64,75.65,75.45,75.47,91500.0,63.7506,63.759,63.5905,63.6073,91500.0
2013-02-25 12:10:00,75.48,75.67,75.47,75.57,74800.0,63.6158,63.7759,63.6073,63.6916,74800.0
2013-02-25 12:20:00,75.58,75.68,75.56,75.63,35800.0,63.7001,63.7843,63.6832,63.7422,35800.0
2013-02-25 12:30:00,75.63,75.66,75.55,75.64,52900.0,63.7422,63.7675,63.6748,63.7506,52900.0
2013-02-25 12:40:00,75.64,75.71,75.63,75.68,34400.0,63.7506,63.8096,63.7422,63.7843,34400.0
2013-02-25 12:50:00,75.69,75.78,75.63,75.76,73800.0,63.7928,63.8686,63.7422,63.8518,73800.0
2013-02-25 13:00:00,75.76,75.78,75.67,75.71,78900.0,63.8518,63.8686,63.7759,63.8096,78900.0
2013-02-25 13:10:00,75.7,75.73,75.69,75.72,78400.0,63.8012,63.8265,63.7928,63.818,78400.0
2013-02-25 13:20:00,75.72,75.77,75.65,75.65,59600.0,63.818,63.8602,63.759,63.759,59600.0
2013-02-25 13:30:00,75.65,75.68,75.57,75.64,63100.0,63.759,63.7843,63.6916,63.7506,63100.0
2013-02-25 13:40:00,75.63,75.63,75.49,75.56,90400.0,63.7422,63.7422,63.6242,63.6832,90400.0
2013-02-25 13:50:00,75.55,75.55,75.47,75.52,67400.0,63.6748,63.6748,63.6073,63.6495,67400.0
2013-02-25 14:00:00,75.51,75.53,75.41,75.48,140500.0,63.6411,63.6579,63.5568,63.6158,140500.0
2013-02-25 14:10:00,75.49,75.66,75.48,75.6,142200.0,63.6242,63.7675,63.6158,63.7169,142200.0
2013-02-25 14:20:00,75.61,75.65,75.49,75.53,57700.0,63.7253,63.759,63.6242,63.6579,57700.0
2013-02-25 14:30:00,75.53,75.57,75.49,75.5,53000.0,63.6579,63.6916,63.6242,63.6326,53000.0
2013-02-25 14:40:00,75.5,75.55,75.48,75.5,69700.0,63.6326,63.6748,63.6158,63.6326,69700.0
2013-02-25 14:50:00,75.5,75.62,75.5,75.6,38700.0,63.6326,63.7338,63.6326,63.7169,38700.0
2013-02-25 15:00:00,75.6,75.62,75.53,75.58,82100.0,63.7169,63.7338,63.6579,63.7001,82100.0
2013-02-25 15:10:00,75.58,75.62,75.47,75.48,120700.0,63.7001,63.7338,63.6073,63.6158,120700.0
2013-02-25 15:20:00,75.48,75.52,75.31,75.36,145900.0,63.6158,63.6495,63.4725,63.5146,145900.0
2013-02-25 15:30:00,75.35,75.37,75.25,75.3,108000.0,63.5062,63.5231,63.4219,63.4641,108000.0
2013-02-25 15:40:00,75.3,75.36,75.25,75.26,236400.0,63.4641,63.5146,63.4219,63.4304,236400.0
2013-02-25 15:50:00,75.26,75.26,75.05,75.07,497100.0,63.4304,63.4304,63.2534,63.2702,497100.0
2013-02-26 09:30:00,75.53,75.91,75.32,75.35,164000.0,63.6579,63.9782,63.4809,63.5062,164000.0
2013-02-26 09:40:00,75.38,75.53,75.26,75.45,101200.0,63.5315,63.6579,63.4304,63.5905,101200.0
2013-02-26 09:50:00,75.42,75.77,75.39,75.74,143500.0,63.5652,63.8602,63.5399,63.8349,143500.0
2013-02-26 10:00:00,75.75,75.78,75.52,75.53,140700.0,63.8433,63.8686,63.6495,63.6579,140700.0
2013-02-26 10:10:00,75.53,75.57,75.19,75.39,127000.0,63.6579,63.6916,63.3714,63.5399,127000.0
2013-02-26 10:20:00,75.42,75.42,75.22,75.25,72000.0,63.5652,63.5652,63.3966,63.4219,72000.0
2013-02-26 10:30:00,75.23,75.31,75.14,75.28,60800.0,63.4051,63.4725,63.3292,63.4472,60800.0
2013-02-26 10:40:00,75.3,75.47,75.25,75.47,86500.0,63.4641,63.6073,63.4219,63.6073,86500.0
2013-02-26 10:50:00,75.49,75.63,75.45,75.45,81000.0,63.6242,63.7422,63.5905,63.5905,81000.0
2013-02-26 11:00:00,75.46,75.48,75.25,75.27,54300.0,63.5989,63.6158,63.4219,63.4388,54300.0
2013-02-26 11:10:00,75.28,75.38,75.23,75.32,51700.0,63.4472,63.5315,63.4051,63.4809,51700.0
2013-02-26 11:20:00,75.32,75.37,75.23,75.25,49700.0,63.4809,63.5231,63.4051,63.4219,49700.0
2013-02-26 11:30:00,75.25,75.35,75.19,75.25,41100.0,63.4219,63.5062,63.3714,63.4219,41100.0
2013-02-26 11:40:00,75.25,75.28,75.19,75.26,63100.0,63.4219,63.4472,63.3714,63.4304,63100.0
2013-02-26 11:50:00,75.27,75.32,75.23,75.28,43500.0,63.4388,63.4809,63.4051,63.4472,43500.0
2013-02-26 12:00:00,75.28,75.33,75.21,75.33,86000.0,63.4472,63.4893,63.3882,63.4893,86000.0
2013-02-26 12:10:00,75.33,75.4,75.21,75.23,56700.0,63.4893,63.5483,63.3882,63.4051,56700.0
2013-02-26 12:20:00,75.22,75.34,75.2,75.3,29600.0,63.3966,63.4978,63.3798,63.4641,29600.0
2013-02-26 12:30:00,75.3,75.34,75.2,75.3,97800.0,63.4641,63.4978,63.3798,63.4641,97800.0
2013-02-26 12:40:00,75.31,75.32,75.25,75.3,32900.0,63.4725,63.4809,63.4219,63.4641,32900.0
2013-02-26 12:50:00,75.3,75.35,75.25,75.35,19700.0,63.4641,63.5062,63.4219,63.5062,19700.0
2013-02-26 13:00:00,75.34,75.44,75.3,75.44,67300.0,63.4978,63.5821,63.4641,63.5821,67300.0
2013-02-26 13:10:00,75.44,75.45,75.38,75.4,78500.0,63.5821,63.5905,63.5315,63.5483,78500.0
2013-02-26 13:20:00,75.41,75.43,75.39,75.41,46800.0,63.5568,63.5736,63.5399,63.5568,46800.0
2013-02-26 13:30:00,75.4,75.48,75.4,75.47,27600.0,63.5483,63.6158,63.5483,63.6073,27600.0
2013-02-26 13:40:00,75.46,75.49,75.4,75.46,35200.0,63.5989,63.6242,63.5483,63.5989,35200.0
2013-02-26 13:50:00,75.46,75.5,75.4,75.42,45300.0,63.5989,63.6326,63.5483,63.5652,45300.0
2013-02-26 14:00:00,75.42,75.63,75.41,75.59,64200.0,63.5652,63.7422,63.5568,63.7085,64200.0
2013-02-26 14:10:00,75.58,75.65,75.54,75.63,74600.0,63.7001,63.759,63.6663,63.7422,74600.0
2013-02-26 14:20:00,75.63,75.69,75.61,75.68,60500.0,63.7422,63.7928,63.7253,63.7843,60500.0
2013-02-26 14:30:00,75.69,75.72,75.57,75.57,83100.0,63.7928,63.818,63.6916,63.6916,83100.0
2013-02-26 14:40:00,75.59,75.61,75.52,75.55,70900.0,63.7085,63.7253,63.6495,63.6748,70900.0
2013-02-26 14:50:00,75.56,75.65,75.55,75.62,87700.0,63.6832,63.759,63.6748,63.7338,87700.0
2013-02-26 15:00:00,75.62,75.67,75.56,75.6,65300.0,63.7338,63.7759,63.6832,63.7169,65300.0
2013-02-26 15:10:00,75.61,75.61,75.47,75.55,86300.0,63.7253,63.7253,63.6073,63.6748,86300.0
2013-02-26 15:20:00,75.56,75.64,75.52,75.63,67100.0,63.6832,63.7506,63.6495,63.7422,67100.0
2013-02-26 15:30:00,75.62,75.63,75.53,75.57,76100.0,63.7338,63.7422,63.6579,63.6916,76100.0
2013-02-26 15:40:00,75.57,75.73,75.55,75.69,150400.0,63.6916,63.8265,63.6748,63.7928,150400.0
2013-02-26 15:50:00,75.68,75.75,75.59,75.65,274900.0,63.7843,63.8433,63.7085,63.759,274900.0
2013-02-27 09:30:00,75.53,76.68,75.53,76.6,297900.0,63.6579,64.6272,63.6579,64.5597,297900.0
2013-02-27 09:40:00,76.62,76.9,76.62,76.88,256400.0,64.5766,64.8126,64.5766,64.7957,256400.0
2013-02-27 09:50:00,76.86,77.11,76.81,76.94,333400.0,64.7789,64.9896,64.7367,64.8463,333400.0
2013-02-27 10:00:00,76.95,77.08,76.82,76.85,408100.0,64.8547,64.9643,64.7451,64.7704,408100.0
2013-02-27 10:10:00,76.84,76.9,76.66,76.67,195400.0,64.762,64.8126,64.6103,64.6187,195400.0
2013-02-27 10:20:00,76.67,77.0,76.63,76.99,124200.0,64.6187,64.8969,64.585,64.8884,124200.0
2013-02-27 10:30:00,77.0,77.01,76.83,76.95,87400.0,64.8969,64.9053,64.7536,64.8547,87400.0
2013-02-27 10:40:00,76.96,76.98,76.8,76.82,74400.0,64.8631,64.88,64.7283,64.7451,74400.0
2013-02-27 10:50:00,76.83,76.94,76.8,76.88,89300.0,64.7536,64.8463,64.7283,64.7957,89300.0
2013-02-27 11:00:00,76.88,77.1,76.88,77.09,170600.0,64.7957,64.9811,64.7957,64.9727,170600.0
2013-02-27 11:10:00,77.1,77.39,77.06,77.39,214900.0,64.9811,65.2255,64.9474,65.2255,214900.0
2013-02-27 11:20:00,77.39,77.41,77.28,77.34,108500.0,65.2255,65.2424,65.1328,65.1834,108500.0
2013-02-27 11:30:00,77.33,77.38,77.13,77.36,149200.0,65.175,65.2171,65.0064,65.2003,149200.0
2013-02-27 11:40:00,77.35,77.41,77.3,77.35,105700.0,65.1918,65.2424,65.1497,65.1918,105700.0
2013-02-27 11:50:00,77.36,77.45,77.26,77.34,166800.0,65.2003,65.2761,65.116,65.1834,166800.0
2013-02-27 12:00:00,77.34,77.47,77.32,77.45,115800.0,65.1834,65.293,65.1666,65.2761,115800.0
2013-02-27 12:10:00,77.45,77.83,77.44,77.78,339800.0,65.2761,65.5964,65.2677,65.5542,339800.0
2013-02-27 12:20:00,77.79,77.81,77.63,77.79,157100.0,65.5627,65.5795,65.4278,65.5627,157100.0
2013-02-27 12:30:00,77.8,77.92,77.75,77.88,211900.0,65.5711,65.6722,65.529,65.6385,211900.0
2013-02-27 12:40:00,77.87,77.9,77.84,77.84,123400.0,65.6301,65.6554,65.6048,65.6048,123400.0
2013-02-27 12:50:00,77.84,77.92,77.79,77.89,150700.0,65.6048,65.6722,65.5627,65.647,150700.0
2013-02-27 13:00:00,77.89,77.9,77.79,77.82,212800.0,65.647,65.6554,65.5627,65.588,212800.0
2013-02-27 13:10:00,77.83,77.84,77.62,77.62,173400.0,65.5964,65.6048,65.4194,65.4194,173400.0
2013-02-27 13:20:00,77.63,77.69,77.57,77.64,98800.0,65.4278,65.4784,65.3773,65.4363,98800.0
2013-02-27 13:30:00,77.63,77.68,77.58,77.65,60900.0,65.4278,65.47,65.3857,65.4447,60900.0
2013-02-27 13:40:00,77.65,77.7,77.56,77.6,99400.0,65.4447,65.4868,65.3688,65.4025,99400.0
2013-02-27 13:50:00,77.59,77.67,77.58,77.66,78600.0,65.3941,65.4615,65.3857,65.4531,78600.0
2013-02-27 14:00:00,77.66,77.69,77.55,77.58,61900.0,65.4531,65.4784,65.3604,65.3857,61900.0
2013-02-27 14:10:00,77.59,77.67,77.54,77.56,102600.0,65.3941,65.4615,65.352,65.3688,102600.0
2013-02-27 14:20:00,77.56,77.64,77.55,77.59,158200.0,65.3688,65.4363,65.3604,65.3941,158200.0
2013-02-27 14:30:00,77.59,77.66,77.55,77.65,146000.0,65.3941,65.4531,65.3604,65.4447,146000.0
2013-02-27 14:40:00,77.64,77.65,77.55,77.56,129300.0,65.4363,65.4447,65.3604,65.3688,129300.0
2013-02-27 14:50:00,77.56,77.6,77.55,77.59,127200.0,65.3688,65.4025,65.3604,65.3941,127200.0
2013-02-27 15:00:00,77.59,77.59,77.45,77.51,82300.0,65.3941,65.3941,65.2761,65.3267,82300.0
2013-02-27 15:10:00,77.51,77.6,77.48,77.6,105800.0,65.3267,65.4025,65.3014,65.4025,105800.0
2013-02-27 15:20:00,77.59,77.67,77.52,77.54,112300.0,65.3941,65.4615,65.3351,65.352,112300.0
2013-02-27 15:30:00,77.53,77.63,77.52,77.6,86700.0,65.3435,65.4278,65.3351,65.4025,86700.0
2013-02-27 15:40:00,77.61,77.61,77.4,77.41,231800.0,65.411,65.411,65.234,65.2424,231800.0
2013-02-27 15:50:00,77.42,77.44,77.22,77.39,606000.0,65.2508,65.2677,65.0823,65.2255,606000.0
2013-02-28 09:30:00,77.24,77.29,76.81,77.16,166000.0,65.0991,65.1413,64.7367,65.0317,166000.0
2013-02-28 09:40:00,77.17,77.42,77.13,77.39,115500.0,65.0401,65.2508,65.0064,65.2255,115500.0
2013-02-28 09:50:00,77.39,77.47,77.07,77.25,172900.0,65.2255,65.293,64.9558,65.1076,172900.0
2013-02-28 10:00:00,77.24,77.27,77.03,77.24,113400.0,65.0991,65.1244,64.9221,65.0991,113400.0
2013-02-28 10:10:00,77.24,77.26,77.08,77.09,95600.0,65.0991,65.116,64.9643,64.9727,95600.0
2013-02-28 10:20:00,77.09,77.13,76.88,76.88,126100.0,64.9727,65.0064,64.7957,64.7957,126100.0
2013-02-28 10:30:00,76.88,76.89,76.66,76.68,144900.0,64.7957,64.8041,64.6103,64.6272,144900.0
2013-02-28 10:40:00,76.68,76.68,76.47,76.48,218900.0,64.6272,64.6272,64.4502,64.4586,218900.0
2013-02-28 10:50:00,76.49,76.55,76.47,76.52,164200.0,64.467,64.5176,64.4502,64.4923,164200.0
2013-02-28 11:00:00,76.51,76.73,76.4,76.67,163200.0,64.4839,64.6693,64.3912,64.6187,163200.0
2013-02-28 11:10:00,76.67,76.81,76.67,76.74,82300.0,64.6187,64.7367,64.6187,64.6777,82300.0
2013-02-28 11:20:00,76.75,76.81,76.69,76.76,89500.0,64.6861,64.7367,64.6356,64.6946,89500.0
2013-02-28 11:30:00,76.78,76.84,76.69,76.69,83600.0,64.7114,64.762,64.6356,64.6356,83600.0
2013-02-28 11:40:00,76.68,76.83,76.68,76.82,65500.0,64.6272,64.7536,64.6272,64.7451,65500.0
2013-02-28 11:50:00,76.81,76.82,76.7,76.77,76600.0,64.7367,64.7451,64.644,64.703,76600.0
2013-02-28 12:00:00,76.78,76.86,76.75,76.83,48300.0,64.7114,64.7789,64.6861,64.7536,48300.0
2013-02-28 12:10:00,76.81,76.81,76.61,76.65,65900.0,64.7367,64.7367,64.5682,64.6019,65900.0
2013-02-28 12:20:00,76.63,76.8,76.62,76.8,50100.0,64.585,64.7283,64.5766,64.7283,50100.0
2013-02-28 12:30:00,76.8,76.91,76.79,76.9,62400.0,64.7283,64.821,64.7199,64.8126,62400.0
2013-02-28 12:40:00,76.9,76.92,76.86,76.92,45900.0,64.8126,64.8294,64.7789,64.8294,45900.0
2013-02-28 12:50:00,76.92,76.93,76.85,76.86,29100.0,64.8294,64.8379,64.7704,64.7789,29100.0
2013-02-28 13:00:00,76.86,76.92,76.85,76.86,79700.0,64.7789,64.8294,64.7704,64.7789,79700.0
2013-02-28 13:10:00,76.87,76.9,76.77,76.88,84700.0,64.7873,64.8126,64.703,64.7957,84700.0
2013-02-28 13:20:00,76.89,76.99,76.86,76.98,55400.0,64.8041,64.8884,64.7789,64.88,55400.0
2013-02-28 13:30:00,76.98,77.07,76.98,77.07,79100.0,64.88,64.9558,64.88,64.9558,79100.0
2013-02-28 13:40:00,77.07,77.24,77.04,77.24,101100.0,64.9558,65.0991,64.9306,65.0991,101100.0
2013-02-28 13:50:00,77.25,77.33,77.2,77.32,169900.0,65.1076,65.175,65.0654,65.1666,169900.0
2013-02-28 14:00:00,77.32,77.56,77.3,77.55,127100.0,65.1666,65.3688,65.1497,65.3604,127100.0
2013-02-28 14:10:00,77.55,77.67,77.51,77.67,140900.0,65.3604,65.4615,65.3267,65.4615,140900.0
2013-02-28 14:20:00,77.66,77.73,77.55,77.59,104800.0,65.4531,65.5121,65.3604,65.3941,104800.0
2013-02-28 14:30:00,77.59,77.64,77.4,77.41,68100.0,65.3941,65.4363,65.234,65.2424,68100.0
2013-02-28 14:40:00,77.42,77.42,77.35,77.37,94900.0,65.2508,65.2508,65.1918,65.2087,94900.0
2013-02-28 14:50:00,77.36,77.43,77.31,77.36,63500.0,65.2003,65.2593,65.1581,65.2003,63500.0
2013-02-28 15:00:00,77.37,77.38,77.15,77.15,98400.0,65.2087,65.2171,65.0233,65.0233,98400.0
2013-02-28 15:10:00,77.16,77.2,77.04,77.08,91100.0,65.0317,65.0654,64.9306,64.9643,91100.0
2013-02-28 15:20:00,77.09,77.18,77.07,77.14,157300.0,64.9727,65.0486,64.9558,65.0148,157300.0
2013-02-28 15:30:00,77.15,77.2,77.1,77.17,122800.0,65.0233,65.0654,64.9811,65.0401,122800.0
2013-02-28 15:40:00,77.17,77.18,77.06,77.11,235600.0,65.0401,65.0486,64.9474,64.9896,235600.0
2013-02-28 15:50:00,77.11,77.14,76.9,76.9,423200.0,64.9896,65.0148,64.8126,64.8126,423200.0
2013-03-01 09:30:00,76.7,76.88,76.63,76.66,295100.0,64.644,64.7957,64.585,64.6103,295100.0
2013-03-01 09:40:00,76.66,77.04,76.58,77.0,192000.0,64.6103,64.9306,64.5429,64.8969,192000.0
2013-03-01 09:50:00,76.98,77.0,76.81,76.88,136800.0,64.88,64.8969,64.7367,64.7957,136800.0
2013-03-01 10:00:00,76.88,77.21,76.88,77.07,175000.0,64.7957,65.0738,64.7957,64.9558,175000.0
2013-03-01 10:10:00,77.07,77.08,76.84,76.91,201600.0,64.9558,64.9643,64.762,64.821,201600.0
2013-03-01 10:20:00,76.92,77.13,76.89,77.11,125100.0,64.8294,65.0064,64.8041,64.9896,125100.0
2013-03-01 10:30:00,77.11,77.25,77.08,77.12,143100.0,64.9896,65.1076,64.9643,64.998,143100.0
2013-03-01 10:40:00,77.1,77.15,77.03,77.12,95700.0,64.9811,65.0233,64.9221,64.998,95700.0
2013-03-01 10:50:00,77.11,77.15,77.05,77.14,67300.0,64.9896,65.0233,64.939,65.0148,67300.0
2013-03-01 11:00:00,77.15,77.23,77.13,77.23,223600.0,65.0233,65.0907,65.0064,65.0907,223600.0
2013-03-01 11:10:00,77.23,77.28,77.18,77.24,122600.0,65.0907,65.1328,65.0486,65.0991,122600.0
2013-03-01 11:20:00,77.25,77.29,77.2,77.28,120600.0,65.1076,65.1413,65.0654,65.1328,120600.0
2013-03-01 11:30:00,77.28,77.55,77.26,77.47,203000.0,65.1328,65.3604,65.116,65.293,203000.0
2013-03-01 11:40:00,77.47,77.48,77.13,77.14,150400.0,65.293,65.3014,65.0064,65.0148,150400.0
2013-03-01 11:50:00,77.13,77.19,77.08,77.18,54900.0,65.0064,65.057,64.9643,65.0486,54900.0
2013-03-01 12:00:00,77.17,77.46,77.16,77.46,48500.0,65.0401,65.2845,65.0317,65.2845,48500.0
2013-03-01 12:10:00,77.47,77.59,77.41,77.59,78700.0,65.293,65.3941,65.2424,65.3941,78700.0
2013-03-01 12:20:00,77.57,77.58,77.34,77.34,82000.0,65.3773,65.3857,65.1834,65.1834,82000.0
2013-03-01 12:30:00,77.34,77.45,77.34,77.42,41600.0,65.1834,65.2761,65.1834,65.2508,41600.0
2013-03-01 12:40:00,77.42,77.42,77.36,77.37,22400.0,65.2508,65.2508,65.2003,65.2087,22400.0
2013-03-01 12:50:00,77.37,77.38,77.31,77.35,90200.0,65.2087,65.2171,65.1581,65.1918,90200.0
2013-03-01 13:00:00,77.34,77.44,77.34,77.39,223500.0,65.1834,65.2677,65.1834,65.2255,223500.0
2013-03-01 13:10:00,77.38,77.42,77.32,77.36,219700.0,65.2171,65.2508,65.1666,65.2003,219700.0
2013-03-01 13:20:00,77.34,77.36,77.3,77.35,44100.0,65.1834,65.2003,65.1497,65.1918,44100.0
2013-03-01 13:30:00,77.36,77.38,77.25,77.27,122800.0,65.2003,65.2171,65.1076,65.1244,122800.0
2013-03-01 13:40:00,77.27,77.3,77.15,77.16,58700.0,65.1244,65.1497,65.0233,65.0317,58700.0
2013-03-01 13:50:00,77.15,77.17,77.07,77.09,52000.0,65.0233,65.0401,64.9558,64.9727,52000.0
2013-03-01 14:00:00,77.09,77.25,77.09,77.22,117100.0,64.9727,65.1076,64.9727,65.0823,117100.0
2013-03-01 14:10:00,77.22,77.23,77.18,77.22,72300.0,65.0823,65.0907,65.0486,65.0823,72300.0
2013-03-01 14:20:00,77.22,77.28,76.98,77.0,224900.0,65.0823,65.1328,64.88,64.8969,224900.0
2013-03-01 14:30:00,77.0,77.1,76.98,77.09,73000.0,64.8969,64.9811,64.88,64.9727,73000.0
2013-03-01 14:40:00,77.08,77.11,76.98,76.98,94200.0,64.9643,64.9896,64.88,64.88,94200.0
2013-03-01 14:50:00,76.98,77.0,76.94,77.0,88100.0,64.88,64.8969,64.8463,64.8969,88100.0
2013-03-01 15:00:00,77.0,77.16,76.97,77.11,145400.0,64.8969,65.0317,64.8716,64.9896,145400.0
2013-03-01 15:10:00,77.12,77.15,77.09,77.15,131000.0,64.998,65.0233,64.9727,65.0233,131000.0
2013-03-01 15:20:00,77.14,77.24,77.14,77.2,113600.0,65.0148,65.0991,65.0148,65.0654,113600.0
2013-03-01 15:30:00,77.19,77.28,77.13,77.22,171100.0,65.057,65.1328,65.0064,65.0823,171100.0
2013-03-01 15:40:00,77.22,77.26,77.12,77.26,182200.0,65.0823,65.116,64.998,65.116,182200.0
2013-03-01 15:50:00,77.27,77.28,77.13,77.26,354400.0,65.1244,65.1328,65.0064,65.116,354400.0
2013-03-04 09:30:00,76.85,76.95,76.31,76.34,216600.0,64.7704,64.8547,64.3153,64.3406,216600.0
2013-03-04 09:40:00,76.37,76.48,76.35,76.43,105200.0,64.3659,64.4586,64.349,64.4164,105200.0
2013-03-04 09:50:00,76.42,76.61,76.4,76.48,119900.0,64.408,64.5682,64.3912,64.4586,119900.0
2013-03-04 10:00:00,76.47,76.5,76.42,76.48,66600.0,64.4502,64.4754,64.408,64.4586,66600.0
2013-03-04 10:10:00,76.48,76.5,76.26,76.27,119500.0,64.4586,64.4754,64.2732,64.2816,119500.0
2013-03-04 10:20:00,76.29,76.31,76.17,76.24,75400.0,64.2985,64.3153,64.1973,64.2563,75400.0
2013-03-04 10:30:00,76.22,76.33,76.22,76.33,58400.0,64.2395,64.3322,64.2395,64.3322,58400.0
2013-03-04 10:40:00,76.35,76.47,76.34,76.4,45700.0,64.349,64.4502,64.3406,64.3912,45700.0
2013-03-04 10:50:00,76.4,76.47,76.3,76.41,45700.0,64.3912,64.4502,64.3069,64.3996,45700.0
2013-03-04 11:00:00,76.4,76.46,76.35,76.39,53100.0,64.3912,64.4417,64.349,64.3827,53100.0
2013-03-04 11:10:00,76.39,76.5,76.3,76.49,39600.0,64.3827,64.4754,64.3069,64.467,39600.0
2013-03-04 11:20:00,76.5,76.5,76.35,76.43,50900.0,64.4754,64.4754,64.349,64.4164,50900.0
2013-03-04 11:30:00,76.44,76.5,76.37,76.41,45700.0,64.4249,64.4754,64.3659,64.3996,45700.0
2013-03-04 11:40:00,76.41,76.45,76.37,76.43,27300.0,64.3996,64.4333,64.3659,64.4164,27300.0
2013-03-04 11:50:00,76.43,76.49,76.4,76.48,17600.0,64.4164,64.467,64.3912,64.4586,17600.0
2013-03-04 12:00:00,76.48,76.55,76.46,76.46,38600.0,64.4586,64.5176,64.4417,64.4417,38600.0
2013-03-04 12:10:00,76.46,76.56,76.39,76.54,156100.0,64.4417,64.526,64.3827,64.5092,156100.0
2013-03-04 12:20:00,76.55,76.56,76.33,76.36,135300.0,64.5176,64.526,64.3322,64.3574,135300.0
2013-03-04 12:30:00,76.37,76.4,76.3,76.3,55500.0,64.3659,64.3912,64.3069,64.3069,55500.0
2013-03-04 12:40:00,76.31,76.54,76.25,76.41,118800.0,64.3153,64.5092,64.2647,64.3996,118800.0
2013-03-04 12:50:00,76.41,76.56,76.4,76.5,81100.0,64.3996,64.526,64.3912,64.4754,81100.0
2013-03-04 13:00:00,76.52,76.55,76.48,76.53,57400.0,64.4923,64.5176,64.4586,64.5007,57400.0
2013-03-04 13:10:00,76.52,76.89,76.5,76.89,172100.0,64.4923,64.8041,64.4754,64.8041,172100.0
2013-03-04 13:20:00,76.88,77.13,76.87,77.05,205000.0,64.7957,65.0064,64.7873,64.939,205000.0
2013-03-04 13:30:00,77.08,77.08,76.77,76.8,77000.0,64.9643,64.9643,64.703,64.7283,77000.0
2013-03-04 13:40:00,76.8,77.02,76.79,77.01,113700.0,64.7283,64.9137,64.7199,64.9053,113700.0
2013-03-04 13:50:00,77.01,77.19,77.0,77.11,177500.0,64.9053,65.057,64.8969,64.9896,177500.0
2013-03-04 14:00:00,77.11,77.13,77.01,77.08,76100.0,64.9896,65.0064,64.9053,64.9643,76100.0
2013-03-04 14:10:00,77.05,77.05,76.94,76.98,107800.0,64.939,64.939,64.8463,64.88,107800.0
2013-03-04 14:20:00,76.99,77.28,76.99,77.24,79300.0,64.8884,65.1328,64.8884,65.0991,79300.0
2013-03-04 14:30:00,77.25,77.29,77.19,77.28,63600.0,65.1076,65.1413,65.057,65.1328,63600.0
2013-03-04 14:40:00,77.28,77.31,77.21,77.26,59800.0,65.1328,65.1581,65.0738,65.116,59800.0
2013-03-04 14:50:00,77.25,77.34,77.25,77.33,121400.0,65.1076,65.1834,65.1076,65.175,121400.0
2013-03-04 15:00:00,77.33,77.4,77.33,77.36,123900.0,65.175,65.234,65.175,65.2003,123900.0
2013-03-04 15:10:00,77.36,77.36,77.11,77.12,62700.0,65.2003,65.2003,64.9896,64.998,62700.0
2013-03-04 15:20:00,77.12,77.28,77.11,77.2,90400.0,64.998,65.1328,64.9896,65.0654,90400.0
2013-03-04 15:30:00,77.2,77.21,77.08,77.16,183500.0,65.0654,65.0738,64.9643,65.0317,183500.0
2013-03-04 15:40:00,77.16,77.19,77.11,77.14,187200.0,65.0317,65.057,64.9896,65.0148,187200.0
2013-03-04 15:50:00,77.12,77.14,77.03,77.1,197800.0,64.998,65.0148,64.9221,64.9811,197800.0
2013-03-05 09:30:00,77.45,77.55,77.11,77.55,171700.0,65.2761,65.3604,64.9896,65.3604,171700.0
2013-03-05 09:40:00,77.55,77.71,77.49,77.68,114200.0,65.3604,65.4953,65.3098,65.47,114200.0
2013-03-05 09:50:00,77.67,77.81,77.62,77.8,114200.0,65.4615,65.5795,65.4194,65.5711,114200.0
2013-03-05 10:00:00,77.81,77.9,77.68,77.8,106200.0,65.5795,65.6554,65.47,65.5711,106200.0
2013-03-05 10:10:00,77.79,77.81,77.55,77.74,88700.0,65.5627,65.5795,65.3604,65.5205,88700.0
2013-03-05 10:20:00,77.73,77.8,77.7,77.74,102100.0,65.5121,65.5711,65.4868,65.5205,102100.0
2013-03-05 10:30:00,77.74,77.88,77.73,77.88,86400.0,65.5205,65.6385,65.5121,65.6385,86400.0
2013-03-05 10:40:00,77.87,78.03,77.87,78.03,228500.0,65.6301,65.765,65.6301,65.765,228500.0
2013-03-05 10:50:00,78.02,78.06,77.95,78.05,104900.0,65.7565,65.7902,65.6975,65.7818,104900.0
2013-03-05 11:00:00,78.06,78.1,77.82,77.94,111300.0,65.7902,65.8239,65.588,65.6891,111300.0
2013-03-05 11:10:00,77.94,78.06,77.93,77.95,99300.0,65.6891,65.7902,65.6807,65.6975,99300.0
2013-03-05 11:20:00,77.94,78.01,77.85,77.96,81900.0,65.6891,65.7481,65.6132,65.706,81900.0
2013-03-05 11:30:00,77.95,78.01,77.94,77.98,59500.0,65.6975,65.7481,65.6891,65.7228,59500.0
2013-03-05 11:40:00,77.98,78.0,77.9,77.92,50900.0,65.7228,65.7397,65.6554,65.6722,50900.0
2013-03-05 11:50:00,77.91,77.95,77.87,77.94,43600.0,65.6638,65.6975,65.6301,65.6891,43600.0
2013-03-05 12:00:00,77.93,78.09,77.93,78.07,73900.0,65.6807,65.8155,65.6807,65.7987,73900.0
2013-03-05 12:10:00,78.07,78.19,78.0,78.15,99700.0,65.7987,65.8998,65.7397,65.8661,99700.0
2013-03-05 12:20:00,78.15,78.38,78.07,78.38,179300.0,65.8661,66.0599,65.7987,66.0599,179300.0
2013-03-05 12:30:00,78.37,78.39,78.15,78.15,66000.0,66.0515,66.0684,65.8661,65.8661,66000.0
2013-03-05 12:40:00,78.15,78.29,78.15,78.24,73300.0,65.8661,65.9841,65.8661,65.9419,73300.0
2013-03-05 12:50:00,78.24,78.27,78.12,78.17,40700.0,65.9419,65.9672,65.8408,65.8829,40700.0
2013-03-05 13:00:00,78.16,78.21,78.09,78.11,53400.0,65.8745,65.9167,65.8155,65.8324,53400.0
2013-03-05 13:10:00,78.11,78.27,78.1,78.24,76600.0,65.8324,65.9672,65.8239,65.9419,76600.0
2013-03-05 13:20:00,78.24,78.25,78.09,78.11,58300.0,65.9419,65.9504,65.8155,65.8324,58300.0
2013-03-05 13:30:00,78.11,78.15,78.07,78.09,45700.0,65.8324,65.8661,65.7987,65.8155,45700.0
2013-03-05 13:40:00,78.09,78.15,77.98,77.99,82600.0,65.8155,65.8661,65.7228,65.7312,82600.0
2013-03-05 13:50:00,77.99,78.09,77.98,78.07,93700.0,65.7312,65.8155,65.7228,65.7987,93700.0
2013-03-05 14:00:00,78.08,78.16,78.07,78.13,32600.0,65.8071,65.8745,65.7987,65.8492,32600.0
2013-03-05 14:10:00,78.12,78.13,78.1,78.11,30700.0,65.8408,65.8492,65.8239,65.8324,30700.0
2013-03-05 14:20:00,78.12,78.13,78.09,78.09,36300.0,65.8408,65.8492,65.8155,65.8155,36300.0
2013-03-05 14:30:00,78.09,78.13,78.09,78.11,39200.0,65.8155,65.8492,65.8155,65.8324,39200.0
2013-03-05 14:40:00,78.1,78.27,78.1,78.27,91700.0,65.8239,65.9672,65.8239,65.9672,91700.0
2013-03-05 14:50:00,78.27,78.63,78.26,78.62,305600.0,65.9672,66.2706,65.9588,66.2622,305600.0
2013-03-05 15:00:00,78.62,78.68,78.46,78.5,231300.0,66.2622,66.3128,66.1274,66.1611,231300.0
2013-03-05 15:10:00,78.51,78.66,78.51,78.6,153300.0,66.1695,66.2959,66.1695,66.2454,153300.0
2013-03-05 15:20:00,78.6,78.65,78.38,78.58,210000.0,66.2454,66.2875,66.0599,66.2285,210000.0
2013-03-05 15:30:00,78.58,78.71,78.53,78.7,334300.0,66.2285,66.3381,66.1864,66.3296,334300.0
2013-03-05 15:40:00,78.7,78.85,78.7,78.73,370200.0,66.3296,66.4561,66.3296,66.3549,370200.0
2013-03-05 15:50:00,78.73,78.73,78.58,78.68,409300.0,66.3549,66.3549,66.2285,66.3128,409300.0
2013-03-06 09:30:00,78.8,79.0,78.61,78.61,271800.0,66.4139,66.5825,66.2538,66.2538,271800.0
2013-03-06 09:40:00,78.61,78.9,78.49,78.8,123500.0,66.2538,66.4982,66.1526,66.4139,123500.0
2013-03-06 09:50:00,78.81,79.04,78.73,78.84,127200.0,66.4223,66.6162,66.3549,66.4476,127200.0
2013-03-06 10:00:00,78.87,78.99,78.78,78.97,74200.0,66.4729,66.5741,66.3971,66.5572,74200.0
2013-03-06 10:10:00,78.97,79.04,78.93,78.98,134100.0,66.5572,66.6162,66.5235,66.5656,134100.0
2013-03-06 10:20:00,78.97,79.0,78.71,78.72,103800.0,66.5572,66.5825,66.3381,66.3465,103800.0
2013-03-06 10:30:00,78.71,78.88,78.68,78.86,59100.0,66.3381,66.4813,66.3128,66.4645,59100.0
2013-03-06 10:40:00,78.86,78.94,78.79,78.82,51900.0,66.4645,66.5319,66.4055,66.4308,51900.0
2013-03-06 10:50:00,78.83,78.84,78.69,78.8,67400.0,66.4392,66.4476,66.3212,66.4139,67400.0
2013-03-06 11:00:00,78.81,78.87,78.77,78.83,94000.0,66.4223,66.4729,66.3886,66.4392,94000.0
2013-03-06 11:10:00,78.81,78.94,78.79,78.82,77100.0,66.4223,66.5319,66.4055,66.4308,77100.0
2013-03-06 11:20:00,78.83,78.9,78.81,78.82,84400.0,66.4392,66.4982,66.4223,66.4308,84400.0
2013-03-06 11:30:00,78.83,78.97,78.81,78.92,79000.0,66.4392,66.5572,66.4223,66.5151,79000.0
2013-03-06 11:40:00,78.91,78.92,78.8,78.87,52800.0,66.5066,66.5151,66.4139,66.4729,52800.0
2013-03-06 11:50:00,78.86,78.91,78.85,78.85,35700.0,66.4645,66.5066,66.4561,66.4561,35700.0
2013-03-06 12:00:00,78.86,78.87,78.82,78.87,41200.0,66.4645,66.4729,66.4308,66.4729,41200.0
2013-03-06 12:10:00,78.86,78.9,78.83,78.88,50400.0,66.4645,66.4982,66.4392,66.4813,50400.0
2013-03-06 12:20:00,78.88,78.88,78.84,78.85,21000.0,66.4813,66.4813,66.4476,66.4561,21000.0
2013-03-06 12:30:00,78.86,78.9,78.82,78.89,40800.0,66.4645,66.4982,66.4308,66.4898,40800.0
2013-03-06 12:40:00,78.87,78.9,78.81,78.87,53000.0,66.4729,66.4982,66.4223,66.4729,53000.0
2013-03-06 12:50:00,78.87,78.95,78.86,78.86,88100.0,66.4729,66.5403,66.4645,66.4645,88100.0
2013-03-06 13:00:00,78.85,78.92,78.85,78.89,42100.0,66.4561,66.5151,66.4561,66.4898,42100.0
2013-03-06 13:10:00,78.88,78.92,78.84,78.92,51000.0,66.4813,66.5151,66.4476,66.5151,51000.0
2013-03-06 13:20:00,78.92,78.94,78.89,78.91,24500.0,66.5151,66.5319,66.4898,66.5066,24500.0
2013-03-06 13:30:00,78.91,79.12,78.91,79.12,109200.0,66.5066,66.6836,66.5066,66.6836,109200.0
2013-03-06 13:40:00,79.13,79.22,79.1,79.16,100200.0,66.692,66.7679,66.6668,66.7173,100200.0
2013-03-06 13:50:00,79.16,79.17,79.01,79.04,68800.0,66.7173,66.7258,66.5909,66.6162,68800.0
2013-03-06 14:00:00,79.04,79.11,79.01,79.03,96600.0,66.6162,66.6752,66.5909,66.6078,96600.0
2013-03-06 14:10:00,79.04,79.04,78.89,78.95,76500.0,66.6162,66.6162,66.4898,66.5403,76500.0
2013-03-06 14:20:00,78.95,79.03,78.94,78.99,83500.0,66.5403,66.6078,66.5319,66.5741,83500.0
2013-03-06 14:30:00,78.98,79.11,78.98,79.1,59900.0,66.5656,66.6752,66.5656,66.6668,59900.0
2013-03-06 14:40:00,79.1,79.23,79.08,79.22,89700.0,66.6668,66.7763,66.6499,66.7679,89700.0
2013-03-06 14:50:00,79.2,79.28,79.2,79.25,117100.0,66.751,66.8185,66.751,66.7932,117100.0
2013-03-06 15:00:00,79.25,79.26,79.04,79.05,111000.0,66.7932,66.8016,66.6162,66.6246,111000.0
2013-03-06 15:10:00,79.05,79.09,78.99,79.0,81900.0,66.6246,66.6583,66.5741,66.5825,81900.0
2013-03-06 15:20:00,79.01,79.13,78.99,79.07,114400.0,66.5909,66.692,66.5741,66.6415,114400.0
2013-03-06 15:30:00,79.08,79.08,78.98,78.99,90000.0,66.6499,66.6499,66.5656,66.5741,90000.0
2013-03-06 15:40:00,78.99,79.0,78.9,78.99,123700.0,66.5741,66.5825,66.4982,66.5741,123700.0
2013-03-06 15:50:00,78.99,79.1,78.97,79.09,203600.0,66.5741,66.6668,66.5572,66.6583,203600.0
2013-03-07 09:30:00,79.37,81.12,79.37,80.83,906600.0,66.8943,68.3693,66.8943,68.1248,906600.0
2013-03-07 09:40:00,80.8,81.27,80.67,80.78,547600.0,68.0996,68.4957,67.99,68.0827,547600.0
2013-03-07 09:50:00,80.78,81.38,80.67,81.21,495000.0,68.0827,68.5884,67.99,68.4451,495000.0
2013-03-07 10:00:00,81.24,81.72,81.0,81.7,509000.0,68.4704,68.8749,68.2681,68.8581,509000.0
2013-03-07 10:10:00,81.69,81.78,81.27,81.67,562500.0,68.8497,68.9255,68.4957,68.8328,562500.0
2013-03-07 10:20:00,81.67,81.79,81.41,81.56,377400.0,68.8328,68.9339,68.6137,68.7401,377400.0
2013-03-07 10:30:00,81.57,81.62,81.31,81.59,394500.0,68.7485,68.7907,68.5294,68.7654,394500.0
2013-03-07 10:40:00,81.59,81.87,81.36,81.8,353000.0,68.7654,69.0014,68.5715,68.9424,353000.0
2013-03-07 10:50:00,81.79,81.95,81.68,81.77,362300.0,68.9339,69.0688,68.8412,68.9171,362300.0
2013-03-07 11:00:00,81.77,81.91,81.56,81.83,207700.0,68.9171,69.0351,68.7401,68.9677,207700.0
2013-03-07 11:10:00,81.82,81.86,81.08,81.28,707400.0,68.9592,68.9929,68.3355,68.5041,707400.0
2013-03-07 11:20:00,81.27,81.67,81.22,81.34,363700.0,68.4957,68.8328,68.4535,68.5547,363700.0
2013-03-07 11:30:00,81.32,81.55,81.21,81.41,239700.0,68.5378,68.7317,68.4451,68.6137,239700.0
2013-03-07 11:40:00,81.4,81.5,81.28,81.32,86400.0,68.6052,68.6895,68.5041,68.5378,86400.0
2013-03-07 11:50:00,81.29,81.42,81.24,81.42,89500.0,68.5125,68.6221,68.4704,68.6221,89500.0
2013-03-07 12:00:00,81.42,81.48,81.3,81.39,122400.0,68.6221,68.6727,68.521,68.5968,122400.0
2013-03-07 12:10:00,81.38,81.47,81.27,81.43,99500.0,68.5884,68.6642,68.4957,68.6305,99500.0
2013-03-07 12:20:00,81.43,81.64,81.43,81.59,180000.0,68.6305,68.8075,68.6305,68.7654,180000.0
2013-03-07 12:30:00,81.59,81.6,81.2,81.3,156400.0,68.7654,68.7738,68.4367,68.521,156400.0
2013-03-07 12:40:00,81.31,81.33,80.97,81.06,264700.0,68.5294,68.5462,68.2428,68.3187,264700.0
2013-03-07 12:50:00,81.04,81.12,80.99,81.06,203900.0,68.3018,68.3693,68.2597,68.3187,203900.0
2013-03-07 13:00:00,81.05,81.08,80.96,80.98,118900.0,68.3103,68.3355,68.2344,68.2513,118900.0
2013-03-07 13:10:00,80.99,81.07,80.97,81.0,69500.0,68.2597,68.3271,68.2428,68.2681,69500.0
2013-03-07 13:20:00,81.01,81.09,80.99,81.02,121700.0,68.2765,68.344,68.2597,68.285,121700.0
2013-03-07 13:30:00,81.03,81.06,80.96,80.97,95000.0,68.2934,68.3187,68.2344,68.2428,95000.0
2013-03-07 13:40:00,80.98,81.03,80.85,80.98,126800.0,68.2513,68.2934,68.1417,68.2513,126800.0
2013-03-07 13:50:00,80.98,81.03,80.95,81.03,69000.0,68.2513,68.2934,68.226,68.2934,69000.0
2013-03-07 14:00:00,81.02,81.09,80.89,80.95,128300.0,68.285,68.344,68.1754,68.226,128300.0
2013-03-07 14:10:00,80.94,80.95,80.87,80.87,113400.0,68.2175,68.226,68.1586,68.1586,113400.0
2013-03-07 14:20:00,80.88,81.0,80.87,80.96,53000.0,68.167,68.2681,68.1586,68.2344,53000.0
2013-03-07 14:30:00,80.97,81.08,80.95,81.06,103000.0,68.2428,68.3355,68.226,68.3187,103000.0
2013-03-07 14:40:00,81.06,81.18,81.02,81.17,91200.0,68.3187,68.4198,68.285,68.4114,91200.0
2013-03-07 14:50:00,81.16,81.19,81.06,81.08,84200.0,68.403,68.4283,68.3187,68.3355,84200.0
2013-03-07 15:00:00,81.08,81.15,81.05,81.08,83800.0,68.3355,68.3945,68.3103,68.3355,83800.0
2013-03-07 15:10:00,81.09,81.12,81.05,81.06,81800.0,68.344,68.3693,68.3103,68.3187,81800.0
2013-03-07 15:20:00,81.06,81.08,80.95,81.02,141900.0,68.3187,68.3355,68.226,68.285,141900.0
2013-03-07 15:30:00,81.02,81.09,81.01,81.02,129500.0,68.285,68.344,68.2765,68.285,129500.0
2013-03-07 15:40:00,81.01,81.05,80.98,81.02,171800.0,68.2765,68.3103,68.2513,68.285,171800.0
2013-03-07 15:50:00,81.02,81.08,81.01,81.05,343100.0,68.285,68.3355,68.2765,68.3103,343100.0
2013-03-08 09:30:00,81.16,81.7,81.09,81.51,355200.0,68.403,68.8581,68.344,68.698,355200.0
2013-03-08 09:40:00,81.53,81.62,81.37,81.61,146300.0,68.7148,68.7907,68.58,68.7822,146300.0
2013-03-08 09:50:00,81.62,81.62,81.44,81.47,127300.0,68.7907,68.7907,68.639,68.6642,127300.0
2013-03-08 10:00:00,81.46,81.47,81.19,81.34,141700.0,68.6558,68.6642,68.4283,68.5547,141700.0
2013-03-08 10:10:00,81.35,81.36,81.23,81.35,102900.0,68.5631,68.5715,68.462,68.5631,102900.0
2013-03-08 10:20:00,81.35,81.59,81.34,81.52,126800.0,68.5631,68.7654,68.5547,68.7064,126800.0
2013-03-08 10:30:00,81.52,81.56,81.38,81.46,62200.0,68.7064,68.7401,68.5884,68.6558,62200.0
2013-03-08 10:40:00,81.47,81.58,81.39,81.4,58600.0,68.6642,68.7569,68.5968,68.6052,58600.0
2013-03-08 10:50:00,81.41,81.41,81.27,81.4,120300.0,68.6137,68.6137,68.4957,68.6052,120300.0
2013-03-08 11:00:00,81.4,81.42,81.28,81.4,87900.0,68.6052,68.6221,68.5041,68.6052,87900.0
2013-03-08 11:10:00,81.4,81.41,81.32,81.35,69700.0,68.6052,68.6137,68.5378,68.5631,69700.0
2013-03-08 11:20:00,81.36,81.36,81.13,81.2,105500.0,68.5715,68.5715,68.3777,68.4367,105500.0
2013-03-08 11:30:00,81.2,81.3,81.2,81.23,56500.0,68.4367,68.521,68.4367,68.462,56500.0
2013-03-08 11:40:00,81.24,81.27,81.17,81.26,93800.0,68.4704,68.4957,68.4114,68.4872,93800.0
2013-03-08 11:50:00,81.26,81.26,81.14,81.19,57400.0,68.4872,68.4872,68.3861,68.4283,57400.0
2013-03-08 12:00:00,81.2,81.2,81.0,81.0,84300.0,68.4367,68.4367,68.2681,68.2681,84300.0
2013-03-08 12:10:00,81.02,81.05,80.8,80.92,121300.0,68.285,68.3103,68.0996,68.2007,121300.0
2013-03-08 12:20:00,80.93,81.0,80.76,80.77,77600.0,68.2091,68.2681,68.0658,68.0743,77600.0
2013-03-08 12:30:00,80.78,80.94,80.72,80.86,96900.0,68.0827,68.2175,68.0321,68.1501,96900.0
2013-03-08 12:40:00,80.85,80.91,80.78,80.78,45500.0,68.1417,68.1923,68.0827,68.0827,45500.0
2013-03-08 12:50:00,80.79,80.92,80.76,80.89,75200.0,68.0911,68.2007,68.0658,68.1754,75200.0
2013-03-08 13:00:00,80.9,80.96,80.89,80.89,49500.0,68.1838,68.2344,68.1754,68.1754,49500.0
2013-03-08 13:10:00,80.88,80.99,80.8,80.9,106600.0,68.167,68.2597,68.0996,68.1838,106600.0
2013-03-08 13:20:00,80.89,80.97,80.86,80.95,79900.0,68.1754,68.2428,68.1501,68.226,79900.0
2013-03-08 13:30:00,80.95,81.07,80.91,81.05,140800.0,68.226,68.3271,68.1923,68.3103,140800.0
2013-03-08 13:40:00,81.05,81.18,80.99,81.17,85400.0,68.3103,68.4198,68.2597,68.4114,85400.0
2013-03-08 13:50:00,81.17,81.28,81.13,81.2,84400.0,68.4114,68.5041,68.3777,68.4367,84400.0
2013-03-08 14:00:00,81.21,81.32,81.17,81.27,122200.0,68.4451,68.5378,68.4114,68.4957,122200.0
2013-03-08 14:10:00,81.27,81.31,81.15,81.2,124100.0,68.4957,68.5294,68.3945,68.4367,124100.0
2013-03-08 14:20:00,81.2,81.27,81.15,81.19,99400.0,68.4367,68.4957,68.3945,68.4283,99400.0
2013-03-08 14:30:00,81.2,81.28,81.2,81.26,79200.0,68.4367,68.5041,68.4367,68.4872,79200.0
2013-03-08 14:40:00,81.26,81.26,81.12,81.15,86500.0,68.4872,68.4872,68.3693,68.3945,86500.0
2013-03-08 14:50:00,81.14,81.16,81.07,81.09,81900.0,68.3861,68.403,68.3271,68.344,81900.0
2013-03-08 15:00:00,81.09,81.16,81.08,81.12,95000.0,68.344,68.403,68.3355,68.3693,95000.0
2013-03-08 15:10:00,81.11,81.13,81.08,81.1,125000.0,68.3608,68.3777,68.3355,68.3524,125000.0
2013-03-08 15:20:00,81.09,81.14,81.06,81.09,127200.0,68.344,68.3861,68.3187,68.344,127200.0
2013-03-08 15:30:00,81.09,81.13,81.05,81.13,207500.0,68.344,68.3777,68.3103,68.3777,207500.0
2013-03-08 15:40:00,81.12,81.17,81.09,81.17,224500.0,68.3693,68.4114,68.344,68.4114,224500.0
2013-03-08 15:50:00,81.18,81.26,81.16,81.21,316700.0,68.4198,68.4872,68.403,68.4451,316700.0
2013-03-11 09:30:00,80.95,81.27,80.95,81.23,130600.0,68.226,68.4957,68.226,68.462,130600.0
2013-03-11 09:40:00,81.23,81.7,81.2,81.5,137300.0,68.462,68.8581,68.4367,68.6895,137300.0
2013-03-11 09:50:00,81.51,81.53,81.15,81.27,73700.0,68.698,68.7148,68.3945,68.4957,73700.0
2013-03-11 10:00:00,81.29,81.49,81.26,81.47,128300.0,68.5125,68.6811,68.4872,68.6642,128300.0
2013-03-11 10:10:00,81.49,81.54,81.4,81.47,79300.0,68.6811,68.7232,68.6052,68.6642,79300.0
2013-03-11 10:20:00,81.48,81.6,81.46,81.6,60300.0,68.6727,68.7738,68.6558,68.7738,60300.0
2013-03-11 10:30:00,81.6,81.8,81.59,81.72,90400.0,68.7738,68.9424,68.7654,68.8749,90400.0
2013-03-11 10:40:00,81.73,81.76,81.68,81.75,45200.0,68.8834,68.9087,68.8412,68.9002,45200.0
2013-03-11 10:50:00,81.75,81.83,81.68,81.8,63000.0,68.9002,68.9677,68.8412,68.9424,63000.0
2013-03-11 11:00:00,81.81,81.94,81.81,81.88,85700.0,68.9508,69.0604,68.9508,69.0098,85700.0
2013-03-11 11:10:00,81.88,81.99,81.84,81.94,80000.0,69.0098,69.1025,68.9761,69.0604,80000.0
2013-03-11 11:20:00,81.94,81.98,81.87,81.97,76800.0,69.0604,69.0941,69.0014,69.0856,76800.0
2013-03-11 11:30:00,81.97,82.22,81.95,82.19,319800.0,69.0856,69.2964,69.0688,69.2711,319800.0
2013-03-11 11:40:00,82.21,82.34,82.19,82.31,126500.0,69.2879,69.3975,69.2711,69.3722,126500.0
2013-03-11 11:50:00,82.32,82.57,82.29,82.42,155300.0,69.3806,69.5913,69.3553,69.4649,155300.0
2013-03-11 12:00:00,82.42,82.49,82.31,82.47,88500.0,69.4649,69.5239,69.3722,69.5071,88500.0
2013-03-11 12:10:00,82.47,82.5,82.38,82.44,83900.0,69.5071,69.5323,69.4312,69.4818,83900.0
2013-03-11 12:20:00,82.43,82.49,82.4,82.45,59100.0,69.4733,69.5239,69.4481,69.4902,59100.0
2013-03-11 12:30:00,82.45,82.46,82.35,82.39,61200.0,69.4902,69.4986,69.4059,69.4396,61200.0
2013-03-11 12:40:00,82.38,82.47,82.32,82.42,64000.0,69.4312,69.5071,69.3806,69.4649,64000.0
2013-03-11 12:50:00,82.4,82.59,82.37,82.59,107400.0,69.4481,69.6082,69.4228,69.6082,107400.0
2013-03-11 13:00:00,82.58,82.63,82.43,82.45,69600.0,69.5998,69.6419,69.4733,69.4902,69600.0
2013-03-11 13:10:00,82.46,82.54,82.43,82.5,109600.0,69.4986,69.5661,69.4733,69.5323,109600.0
2013-03-11 13:20:00,82.5,82.7,82.48,82.68,127100.0,69.5323,69.7009,69.5155,69.684,127100.0
2013-03-11 13:30:00,82.69,82.89,82.57,82.63,169900.0,69.6925,69.861,69.5913,69.6419,169900.0
2013-03-11 13:40:00,82.65,82.69,82.54,82.58,54200.0,69.6588,69.6925,69.5661,69.5998,54200.0
2013-03-11 13:50:00,82.59,82.63,82.56,82.61,75400.0,69.6082,69.6419,69.5829,69.6251,75400.0
2013-03-11 14:00:00,82.59,82.82,82.58,82.78,106300.0,69.6082,69.802,69.5998,69.7683,106300.0
2013-03-11 14:10:00,82.78,82.95,82.7,82.83,130100.0,69.7683,69.9116,69.7009,69.8105,130100.0
2013-03-11 14:20:00,82.83,82.96,82.74,82.95,88200.0,69.8105,69.92,69.7346,69.9116,88200.0
2013-03-11 14:30:00,82.94,82.96,82.77,82.81,103900.0,69.9032,69.92,69.7599,69.7936,103900.0
2013-03-11 14:40:00,82.83,82.96,82.8,82.95,108400.0,69.8105,69.92,69.7852,69.9116,108400.0
2013-03-11 14:50:00,82.95,82.95,82.77,82.84,104200.0,69.9116,69.9116,69.7599,69.8189,104200.0
2013-03-11 15:00:00,82.83,82.84,82.74,82.75,152100.0,69.8105,69.8189,69.7346,69.743,152100.0
2013-03-11 15:10:00,82.75,82.76,82.69,82.75,82000.0,69.743,69.7515,69.6925,69.743,82000.0
2013-03-11 15:20:00,82.74,82.77,82.7,82.72,115600.0,69.7346,69.7599,69.7009,69.7178,115600.0
2013-03-11 15:30:00,82.73,82.78,82.69,82.73,165600.0,69.7262,69.7683,69.6925,69.7262,165600.0
2013-03-11 15:40:00,82.73,82.81,82.65,82.81,288400.0,69.7262,69.7936,69.6588,69.7936,288400.0
2013-03-11 15:50:00,82.8,83.03,82.8,82.94,551300.0,69.7852,69.979,69.7852,69.9032,551300.0
2013-03-12 09:30:00,83.06,84.07,83.0,83.81,467700.0,70.0043,70.8556,69.9537,70.6364,467700.0
2013-03-12 09:40:00,83.76,83.9,83.47,83.9,163600.0,70.5943,70.7123,70.3499,70.7123,163600.0
2013-03-12 09:50:00,83.85,83.99,83.71,83.89,321800.0,70.6701,70.7881,70.5521,70.7039,321800.0
2013-03-12 10:00:00,83.88,84.02,83.71,83.95,188300.0,70.6954,70.8134,70.5521,70.7544,188300.0
2013-03-12 10:10:00,83.94,84.5,83.93,84.45,378200.0,70.746,71.218,70.7376,71.1758,378200.0
2013-03-12 10:20:00,84.44,84.5,84.16,84.49,302800.0,71.1674,71.218,70.9314,71.2095,302800.0
2013-03-12 10:30:00,84.49,84.62,84.06,84.32,303900.0,71.2095,71.3191,70.8471,71.0663,303900.0
2013-03-12 10:40:00,84.31,84.32,84.1,84.12,118600.0,71.0578,71.0663,70.8808,70.8977,118600.0
2013-03-12 10:50:00,84.12,84.17,83.87,83.87,193400.0,70.8977,70.9398,70.687,70.687,193400.0
2013-03-12 11:00:00,83.87,83.92,83.77,83.92,122000.0,70.687,70.7291,70.6027,70.7291,122000.0
2013-03-12 11:10:00,83.91,83.93,83.74,83.82,117100.0,70.7207,70.7376,70.5774,70.6449,117100.0
2013-03-12 11:20:00,83.8,83.88,83.77,83.85,100700.0,70.628,70.6954,70.6027,70.6701,100700.0
2013-03-12 11:30:00,83.81,83.83,83.64,83.65,137900.0,70.6364,70.6533,70.4932,70.5016,137900.0
2013-03-12 11:40:00,83.65,83.7,83.5,83.52,97200.0,70.5016,70.5437,70.3752,70.392,97200.0
2013-03-12 11:50:00,83.52,83.71,83.43,83.62,91400.0,70.392,70.5521,70.3162,70.4763,91400.0
2013-03-12 12:00:00,83.62,83.7,83.46,83.5,95200.0,70.4763,70.5437,70.3414,70.3752,95200.0
2013-03-12 12:10:00,83.5,83.54,83.47,83.54,32000.0,70.3752,70.4089,70.3499,70.4089,32000.0
2013-03-12 12:20:00,83.52,83.58,83.5,83.53,50800.0,70.392,70.4426,70.3752,70.4004,50800.0
2013-03-12 12:30:00,83.52,83.56,83.42,83.55,57700.0,70.392,70.4257,70.3077,70.4173,57700.0
2013-03-12 12:40:00,83.56,83.74,83.51,83.73,97800.0,70.4257,70.5774,70.3836,70.569,97800.0
2013-03-12 12:50:00,83.71,83.81,83.67,83.7,58900.0,70.5521,70.6364,70.5184,70.5437,58900.0
2013-03-12 13:00:00,83.71,83.75,83.58,83.69,55200.0,70.5521,70.5859,70.4426,70.5353,55200.0
2013-03-12 13:10:00,83.68,83.74,83.67,83.69,57200.0,70.5269,70.5774,70.5184,70.5353,57200.0
2013-03-12 13:20:00,83.68,83.74,83.68,83.72,54400.0,70.5269,70.5774,70.5269,70.5606,54400.0
2013-03-12 13:30:00,83.73,83.75,83.65,83.73,40000.0,70.569,70.5859,70.5016,70.569,40000.0
2013-03-12 13:40:00,83.73,83.86,83.73,83.84,92500.0,70.569,70.6786,70.569,70.6617,92500.0
2013-03-12 13:50:00,83.84,83.85,83.63,83.67,87900.0,70.6617,70.6701,70.4847,70.5184,87900.0
2013-03-12 14:00:00,83.66,83.74,83.62,83.65,67500.0,70.51,70.5774,70.4763,70.5016,67500.0
2013-03-12 14:10:00,83.65,83.81,83.59,83.8,79200.0,70.5016,70.6364,70.451,70.628,79200.0
2013-03-12 14:20:00,83.79,83.86,83.76,83.81,81900.0,70.6196,70.6786,70.5943,70.6364,81900.0
2013-03-12 14:30:00,83.8,83.91,83.78,83.91,79700.0,70.628,70.7207,70.6111,70.7207,79700.0
2013-03-12 14:40:00,83.9,84.0,83.9,83.99,95500.0,70.7123,70.7966,70.7123,70.7881,95500.0
2013-03-12 14:50:00,84.0,84.0,83.9,83.95,101200.0,70.7966,70.7966,70.7123,70.7544,101200.0
2013-03-12 15:00:00,83.95,84.0,83.9,83.92,112800.0,70.7544,70.7966,70.7123,70.7291,112800.0
2013-03-12 15:10:00,83.93,84.4,83.89,84.01,381000.0,70.7376,71.1337,70.7039,70.805,381000.0
2013-03-12 15:20:00,84.02,84.25,83.98,84.07,201100.0,70.8134,71.0073,70.7797,70.8556,201100.0
2013-03-12 15:30:00,84.07,84.15,84.05,84.1,146800.0,70.8556,70.923,70.8387,70.8808,146800.0
2013-03-12 15:40:00,84.11,84.16,84.06,84.11,202700.0,70.8893,70.9314,70.8471,70.8893,202700.0
2013-03-12 15:50:00,84.11,84.24,84.07,84.2,578900.0,70.8893,70.9988,70.8556,70.9651,578900.0
2013-03-13 09:30:00,84.43,84.82,84.06,84.26,739300.0,71.159,71.4877,70.8471,71.0157,739300.0
2013-03-13 09:40:00,84.26,84.26,83.74,84.0,520900.0,71.0157,71.0157,70.5774,70.7966,520900.0
2013-03-13 09:50:00,84.0,84.12,83.52,83.85,267200.0,70.7966,70.8977,70.392,70.6701,267200.0
2013-03-13 10:00:00,83.85,83.99,83.72,83.75,334400.0,70.6701,70.7881,70.5606,70.5859,334400.0
2013-03-13 10:10:00,83.75,83.97,83.73,83.93,232600.0,70.5859,70.7713,70.569,70.7376,232600.0
2013-03-13 10:20:00,83.92,84.19,83.84,84.18,193400.0,70.7291,70.9567,70.6617,70.9483,193400.0
2013-03-13 10:30:00,84.17,84.18,83.92,84.01,147100.0,70.9398,70.9483,70.7291,70.805,147100.0
2013-03-13 10:40:00,84.01,84.14,84.0,84.01,148500.0,70.805,70.9146,70.7966,70.805,148500.0
2013-03-13 10:50:00,84.05,84.1,83.93,84.07,142400.0,70.8387,70.8808,70.7376,70.8556,142400.0
2013-03-13 11:00:00,84.11,84.19,84.04,84.09,86900.0,70.8893,70.9567,70.8303,70.8724,86900.0
2013-03-13 11:10:00,84.08,84.29,84.08,84.21,73700.0,70.864,71.041,70.864,70.9736,73700.0
2013-03-13 11:20:00,84.22,84.22,84.13,84.17,81100.0,70.982,70.982,70.9061,70.9398,81100.0
2013-03-13 11:30:00,84.17,84.23,84.15,84.19,79500.0,70.9398,70.9904,70.923,70.9567,79500.0
2013-03-13 11:40:00,84.2,84.21,84.13,84.16,80900.0,70.9651,70.9736,70.9061,70.9314,80900.0
2013-03-13 11:50:00,84.15,84.17,84.11,84.14,70200.0,70.923,70.9398,70.8893,70.9146,70200.0
2013-03-13 12:00:00,84.13,84.24,84.11,84.24,47000.0,70.9061,70.9988,70.8893,70.9988,47000.0
2013-03-13 12:10:00,84.24,84.36,84.22,84.36,90600.0,70.9988,71.1,70.982,71.1,90600.0
2013-03-13 12:20:00,84.36,84.69,84.35,84.69,204000.0,71.1,71.3781,71.0916,71.3781,204000.0
2013-03-13 12:30:00,84.68,84.85,84.64,84.64,232800.0,71.3697,71.513,71.336,71.336,232800.0
2013-03-13 12:40:00,84.64,84.65,84.47,84.48,163500.0,71.336,71.3444,71.1927,71.2011,163500.0
2013-03-13 12:50:00,84.48,84.48,84.25,84.33,276700.0,71.2011,71.2011,71.0073,71.0747,276700.0
2013-03-13 13:00:00,84.33,84.34,83.99,84.11,203300.0,71.0747,71.0831,70.7881,70.8893,203300.0
2013-03-13 13:10:00,84.11,84.11,83.98,84.08,114500.0,70.8893,70.8893,70.7797,70.864,114500.0
2013-03-13 13:20:00,84.08,84.18,84.02,84.03,83200.0,70.864,70.9483,70.8134,70.8218,83200.0
2013-03-13 13:30:00,84.03,84.17,84.02,84.07,34600.0,70.8218,70.9398,70.8134,70.8556,34600.0
2013-03-13 13:40:00,84.07,84.22,84.07,84.2,63200.0,70.8556,70.982,70.8556,70.9651,63200.0
2013-03-13 13:50:00,84.2,84.2,84.07,84.11,59200.0,70.9651,70.9651,70.8556,70.8893,59200.0
2013-03-13 14:00:00,84.12,84.14,84.04,84.14,47500.0,70.8977,70.9146,70.8303,70.9146,47500.0
2013-03-13 14:10:00,84.14,84.17,83.98,84.0,95800.0,70.9146,70.9398,70.7797,70.7966,95800.0
2013-03-13 14:20:00,84.0,84.06,83.98,84.05,59000.0,70.7966,70.8471,70.7797,70.8387,59000.0
2013-03-13 14:30:00,84.04,84.06,83.95,83.99,53300.0,70.8303,70.8471,70.7544,70.7881,53300.0
2013-03-13 14:40:00,83.99,84.11,83.98,84.11,58000.0,70.7881,70.8893,70.7797,70.8893,58000.0
2013-03-13 14:50:00,84.11,84.18,84.1,84.15,86900.0,70.8893,70.9483,70.8808,70.923,86900.0
2013-03-13 15:00:00,84.16,84.29,84.12,84.17,134500.0,70.9314,71.041,70.8977,70.9398,134500.0
2013-03-13 15:10:00,84.15,84.32,84.15,84.3,73200.0,70.923,71.0663,70.923,71.0494,73200.0
2013-03-13 15:20:00,84.3,84.35,84.25,84.32,84900.0,71.0494,71.0916,71.0073,71.0663,84900.0
2013-03-13 15:30:00,84.32,84.43,84.3,84.37,87500.0,71.0663,71.159,71.0494,71.1084,87500.0
2013-03-13 15:40:00,84.38,84.5,84.32,84.47,193400.0,71.1168,71.218,71.0663,71.1927,193400.0
2013-03-13 15:50:00,84.47,84.76,84.45,84.75,704900.0,71.1927,71.4371,71.1758,71.4287,704900.0
2013-03-14 09:30:00,84.62,84.96,84.6,84.93,233100.0,71.3191,71.6057,71.3023,71.5804,233100.0
2013-03-14 09:40:00,84.94,85.1,84.75,84.96,315500.0,71.5888,71.7237,71.4287,71.6057,315500.0
2013-03-14 09:50:00,84.96,85.02,84.62,84.68,141400.0,71.6057,71.6562,71.3191,71.3697,141400.0
2013-03-14 10:00:00,84.69,84.69,84.46,84.61,104300.0,71.3781,71.3781,71.1843,71.3107,104300.0
2013-03-14 10:10:00,84.61,84.69,84.49,84.59,114900.0,71.3107,71.3781,71.2095,71.2938,114900.0
2013-03-14 10:20:00,84.58,84.58,84.35,84.47,172400.0,71.2854,71.2854,71.0916,71.1927,172400.0
2013-03-14 10:30:00,84.46,84.58,84.35,84.53,98400.0,71.1843,71.2854,71.0916,71.2433,98400.0
2013-03-14 10:40:00,84.53,84.64,84.51,84.61,85600.0,71.2433,71.336,71.2264,71.3107,85600.0
2013-03-14 10:50:00,84.63,84.64,84.49,84.61,84000.0,71.3275,71.336,71.2095,71.3107,84000.0
2013-03-14 11:00:00,84.6,84.72,84.59,84.63,64400.0,71.3023,71.4034,71.2938,71.3275,64400.0
2013-03-14 11:10:00,84.62,84.71,84.56,84.71,101100.0,71.3191,71.395,71.2685,71.395,101100.0
2013-03-14 11:20:00,84.71,84.71,84.59,84.69,99200.0,71.395,71.395,71.2938,71.3781,99200.0
2013-03-14 11:30:00,84.71,84.86,84.7,84.81,70700.0,71.395,71.5214,71.3865,71.4792,70700.0
2013-03-14 11:40:00,84.82,84.82,84.62,84.65,55800.0,71.4877,71.4877,71.3191,71.3444,55800.0
2013-03-14 11:50:00,84.65,84.74,84.6,84.6,46400.0,71.3444,71.4202,71.3023,71.3023,46400.0
2013-03-14 12:00:00,84.59,84.72,84.59,84.69,29600.0,71.2938,71.4034,71.2938,71.3781,29600.0
2013-03-14 12:10:00,84.71,84.87,84.71,84.73,62100.0,71.395,71.5298,71.395,71.4118,62100.0
2013-03-14 12:20:00,84.74,84.76,84.64,84.7,71100.0,71.4202,71.4371,71.336,71.3865,71100.0
2013-03-14 12:30:00,84.7,84.71,84.58,84.68,53700.0,71.3865,71.395,71.2854,71.3697,53700.0
2013-03-14 12:40:00,84.69,84.72,84.63,84.65,59800.0,71.3781,71.4034,71.3275,71.3444,59800.0
2013-03-14 12:50:00,84.66,84.73,84.65,84.72,43700.0,71.3528,71.4118,71.3444,71.4034,43700.0
2013-03-14 13:00:00,84.72,84.75,84.61,84.61,52800.0,71.4034,71.4287,71.3107,71.3107,52800.0
2013-03-14 13:10:00,84.63,84.65,84.56,84.6,64800.0,71.3275,71.3444,71.2685,71.3023,64800.0
2013-03-14 13:20:00,84.6,84.6,84.44,84.44,130600.0,71.3023,71.3023,71.1674,71.1674,130600.0
2013-03-14 13:30:00,84.45,84.56,84.34,84.55,175500.0,71.1758,71.2685,71.0831,71.2601,175500.0
2013-03-14 13:40:00,84.55,84.6,84.46,84.49,64600.0,71.2601,71.3023,71.1843,71.2095,64600.0
2013-03-14 13:50:00,84.5,84.57,84.5,84.55,52000.0,71.218,71.277,71.218,71.2601,52000.0
2013-03-14 14:00:00,84.55,84.72,84.55,84.71,69100.0,71.2601,71.4034,71.2601,71.395,69100.0
2013-03-14 14:10:00,84.7,84.7,84.6,84.63,77600.0,71.3865,71.3865,71.3023,71.3275,77600.0
2013-03-14 14:20:00,84.63,84.67,84.46,84.46,88400.0,71.3275,71.3613,71.1843,71.1843,88400.0
2013-03-14 14:30:00,84.48,84.51,84.39,84.46,60100.0,71.2011,71.2264,71.1253,71.1843,60100.0
2013-03-14 14:40:00,84.45,84.54,84.38,84.5,61700.0,71.1758,71.2517,71.1168,71.218,61700.0
2013-03-14 14:50:00,84.49,84.56,84.47,84.55,46700.0,71.2095,71.2685,71.1927,71.2601,46700.0
2013-03-14 15:00:00,84.56,84.6,84.53,84.53,77900.0,71.2685,71.3023,71.2433,71.2433,77900.0
2013-03-14 15:10:00,84.54,84.57,84.46,84.49,74200.0,71.2517,71.277,71.1843,71.2095,74200.0
2013-03-14 15:20:00,84.49,84.51,84.4,84.4,78600.0,71.2095,71.2264,71.1337,71.1337,78600.0
2013-03-14 15:30:00,84.4,84.53,84.4,84.52,102200.0,71.1337,71.2433,71.1337,71.2348,102200.0
2013-03-14 15:40:00,84.53,84.66,84.51,84.56,136800.0,71.2433,71.3528,71.2264,71.2685,136800.0
2013-03-14 15:50:00,84.57,84.62,84.54,84.58,317600.0,71.277,71.3191,71.2517,71.2854,317600.0
2013-03-15 09:30:00,84.75,85.05,84.5,85.02,1697300.0,71.4287,71.6815,71.218,71.6562,1697300.0
2013-03-15 09:40:00,85.01,85.34,84.94,85.07,250700.0,71.6478,71.9259,71.5888,71.6984,250700.0
2013-03-15 09:50:00,85.04,85.12,84.8,84.82,113200.0,71.6731,71.7405,71.4708,71.4877,113200.0
2013-03-15 10:00:00,84.82,85.1,84.77,85.03,222400.0,71.4877,71.7237,71.4455,71.6647,222400.0
2013-03-15 10:10:00,85.02,85.11,84.97,85.05,166200.0,71.6562,71.7321,71.6141,71.6815,166200.0
2013-03-15 10:20:00,85.09,85.17,85.05,85.13,95600.0,71.7152,71.7827,71.6815,71.7489,95600.0
2013-03-15 10:30:00,85.13,85.23,85.03,85.2,71500.0,71.7489,71.8332,71.6647,71.8079,71500.0
2013-03-15 10:40:00,85.2,85.34,85.16,85.29,155600.0,71.8079,71.9259,71.7742,71.8838,155600.0
2013-03-15 10:50:00,85.29,85.72,85.26,85.7,211200.0,71.8838,72.2462,71.8585,72.2294,211200.0
2013-03-15 11:00:00,85.69,85.9,85.69,85.81,335900.0,72.2209,72.3979,72.2209,72.3221,335900.0
2013-03-15 11:10:00,85.81,85.94,85.75,85.89,169300.0,72.3221,72.4316,72.2715,72.3895,169300.0
2013-03-15 11:20:00,85.89,86.2,85.88,86.2,286600.0,72.3895,72.6508,72.3811,72.6508,286600.0
2013-03-15 11:30:00,86.18,86.28,86.09,86.21,251100.0,72.6339,72.7182,72.5581,72.6592,251100.0
2013-03-15 11:40:00,86.2,86.25,86.13,86.18,121500.0,72.6508,72.6929,72.5918,72.6339,121500.0
2013-03-15 11:50:00,86.17,86.24,86.14,86.17,117900.0,72.6255,72.6845,72.6002,72.6255,117900.0
2013-03-15 12:00:00,86.17,86.24,86.16,86.2,89500.0,72.6255,72.6845,72.617,72.6508,89500.0
2013-03-15 12:10:00,86.19,86.33,86.05,86.31,227600.0,72.6423,72.7603,72.5243,72.7435,227600.0
2013-03-15 12:20:00,86.32,86.46,86.23,86.24,155400.0,72.7519,72.8699,72.676,72.6845,155400.0
2013-03-15 12:30:00,86.25,86.35,86.14,86.22,84600.0,72.6929,72.7772,72.6002,72.6676,84600.0
2013-03-15 12:40:00,86.23,86.35,86.2,86.29,58600.0,72.676,72.7772,72.6508,72.7266,58600.0
2013-03-15 12:50:00,86.31,86.31,86.08,86.08,85100.0,72.7435,72.7435,72.5496,72.5496,85100.0
2013-03-15 13:00:00,86.08,86.14,86.05,86.07,75300.0,72.5496,72.6002,72.5243,72.5412,75300.0
2013-03-15 13:10:00,86.06,86.18,86.06,86.15,61900.0,72.5328,72.6339,72.5328,72.6086,61900.0
2013-03-15 13:20:00,86.14,86.22,86.12,86.13,79800.0,72.6002,72.6676,72.5833,72.5918,79800.0
2013-03-15 13:30:00,86.15,86.15,86.07,86.09,45500.0,72.6086,72.6086,72.5412,72.5581,45500.0
2013-03-15 13:40:00,86.09,86.16,86.06,86.11,67900.0,72.5581,72.617,72.5328,72.5749,67900.0
2013-03-15 13:50:00,86.12,86.25,86.11,86.19,50800.0,72.5833,72.6929,72.5749,72.6423,50800.0
2013-03-15 14:00:00,86.19,86.21,86.06,86.11,61300.0,72.6423,72.6592,72.5328,72.5749,61300.0
2013-03-15 14:10:00,86.11,86.2,86.1,86.18,45400.0,72.5749,72.6508,72.5665,72.6339,45400.0
2013-03-15 14:20:00,86.19,86.25,86.13,86.13,88300.0,72.6423,72.6929,72.5918,72.5918,88300.0
2013-03-15 14:30:00,86.15,86.26,86.08,86.1,123700.0,72.6086,72.7013,72.5496,72.5665,123700.0
2013-03-15 14:40:00,86.1,86.21,86.1,86.16,92500.0,72.5665,72.6592,72.5665,72.617,92500.0
2013-03-15 14:50:00,86.16,86.16,86.06,86.09,159900.0,72.617,72.617,72.5328,72.5581,159900.0
2013-03-15 15:00:00,86.09,86.1,86.0,86.07,118800.0,72.5581,72.5665,72.4822,72.5412,118800.0
2013-03-15 15:10:00,86.07,86.09,86.0,86.07,105100.0,72.5412,72.5581,72.4822,72.5412,105100.0
2013-03-15 15:20:00,86.08,86.18,86.05,86.11,123100.0,72.5496,72.6339,72.5243,72.5749,123100.0
2013-03-15 15:30:00,86.1,86.19,86.08,86.1,107500.0,72.5665,72.6423,72.5496,72.5665,107500.0
2013-03-15 15:40:00,86.1,86.31,86.1,86.29,245300.0,72.5665,72.7435,72.5665,72.7266,245300.0
2013-03-15 15:50:00,86.28,86.49,86.24,86.43,663200.0,72.7182,72.8952,72.6845,72.8446,663200.0
2013-03-18 09:30:00,85.07,85.7,85.04,85.28,536100.0,71.6984,72.2294,71.6731,71.8754,536100.0
2013-03-18 09:40:00,85.27,85.59,85.21,85.54,257300.0,71.8669,72.1366,71.8164,72.0945,257300.0
2013-03-18 09:50:00,85.55,85.64,85.44,85.46,129500.0,72.1029,72.1788,72.0102,72.0271,129500.0
2013-03-18 10:00:00,85.46,85.73,85.42,85.54,141100.0,72.0271,72.2546,71.9934,72.0945,141100.0
2013-03-18 10:10:00,85.54,85.72,85.48,85.69,96300.0,72.0945,72.2462,72.0439,72.2209,96300.0
2013-03-18 10:20:00,85.69,85.77,85.55,85.59,105100.0,72.2209,72.2883,72.1029,72.1366,105100.0
2013-03-18 10:30:00,85.59,85.69,85.56,85.56,104500.0,72.1366,72.2209,72.1114,72.1114,104500.0
2013-03-18 10:40:00,85.56,85.57,85.39,85.52,83400.0,72.1114,72.1198,71.9681,72.0776,83400.0
2013-03-18 10:50:00,85.54,85.61,85.48,85.49,57500.0,72.0945,72.1535,72.0439,72.0524,57500.0
2013-03-18 11:00:00,85.48,85.64,85.45,85.64,68300.0,72.0439,72.1788,72.0186,72.1788,68300.0
2013-03-18 11:10:00,85.65,85.66,85.55,85.59,52900.0,72.1872,72.1956,72.1029,72.1366,52900.0
2013-03-18 11:20:00,85.59,85.64,85.56,85.57,51700.0,72.1366,72.1788,72.1114,72.1198,51700.0
2013-03-18 11:30:00,85.58,85.63,85.49,85.52,69700.0,72.1282,72.1704,72.0524,72.0776,69700.0
2013-03-18 11:40:00,85.54,85.56,85.48,85.51,71800.0,72.0945,72.1114,72.0439,72.0692,71800.0
2013-03-18 11:50:00,85.51,85.58,85.51,85.57,76200.0,72.0692,72.1282,72.0692,72.1198,76200.0
2013-03-18 12:00:00,85.57,85.63,85.56,85.6,62900.0,72.1198,72.1704,72.1114,72.1451,62900.0
2013-03-18 12:10:00,85.61,85.62,85.53,85.57,70000.0,72.1535,72.1619,72.0861,72.1198,70000.0
2013-03-18 12:20:00,85.57,85.62,85.55,85.55,50400.0,72.1198,72.1619,72.1029,72.1029,50400.0
2013-03-18 12:30:00,85.55,85.64,85.53,85.62,58100.0,72.1029,72.1788,72.0861,72.1619,58100.0
2013-03-18 12:40:00,85.63,85.63,85.47,85.48,51300.0,72.1704,72.1704,72.0355,72.0439,51300.0
2013-03-18 12:50:00,85.47,85.62,85.46,85.57,58500.0,72.0355,72.1619,72.0271,72.1198,58500.0
2013-03-18 13:00:00,85.58,85.58,85.49,85.49,51300.0,72.1282,72.1282,72.0524,72.0524,51300.0
2013-03-18 13:10:00,85.49,85.51,85.43,85.43,65100.0,72.0524,72.0692,72.0018,72.0018,65100.0
2013-03-18 13:20:00,85.44,85.47,85.32,85.36,96800.0,72.0102,72.0355,71.9091,71.9428,96800.0
2013-03-18 13:30:00,85.36,85.39,85.23,85.24,124800.0,71.9428,71.9681,71.8332,71.8417,124800.0
2013-03-18 13:40:00,85.24,85.29,85.12,85.23,129700.0,71.8417,71.8838,71.7405,71.8332,129700.0
2013-03-18 13:50:00,85.24,85.34,85.2,85.29,69800.0,71.8417,71.9259,71.8079,71.8838,69800.0
2013-03-18 14:00:00,85.28,85.36,85.27,85.34,80300.0,71.8754,71.9428,71.8669,71.9259,80300.0
2013-03-18 14:10:00,85.34,85.4,85.3,85.4,71500.0,71.9259,71.9765,71.8922,71.9765,71500.0
2013-03-18 14:20:00,85.4,85.44,85.35,85.42,54700.0,71.9765,72.0102,71.9344,71.9934,54700.0
2013-03-18 14:30:00,85.42,85.44,85.27,85.28,58600.0,71.9934,72.0102,71.8669,71.8754,58600.0
2013-03-18 14:40:00,85.28,85.39,85.27,85.34,57900.0,71.8754,71.9681,71.8669,71.9259,57900.0
2013-03-18 14:50:00,85.34,85.34,85.18,85.18,84000.0,71.9259,71.9259,71.7911,71.7911,84000.0
2013-03-18 15:00:00,85.17,85.29,85.16,85.24,94500.0,71.7827,71.8838,71.7742,71.8417,94500.0
2013-03-18 15:10:00,85.24,85.34,85.23,85.31,131500.0,71.8417,71.9259,71.8332,71.9007,131500.0
2013-03-18 15:20:00,85.31,85.36,85.18,85.21,106600.0,71.9007,71.9428,71.7911,71.8164,106600.0
2013-03-18 15:30:00,85.21,85.23,85.15,85.23,174400.0,71.8164,71.8332,71.7658,71.8332,174400.0
2013-03-18 15:40:00,85.22,85.27,85.11,85.2,151500.0,71.8248,71.8669,71.7321,71.8079,151500.0
2013-03-18 15:50:00,85.2,85.21,85.13,85.18,371600.0,71.8079,71.8164,71.7489,71.7911,371600.0
2013-03-19 09:30:00,85.6,86.0,85.44,85.89,310600.0,72.1451,72.4822,72.0102,72.3895,310600.0
2013-03-19 09:40:00,85.88,85.92,85.48,85.55,139400.0,72.3811,72.4148,72.0439,72.1029,139400.0
2013-03-19 09:50:00,85.56,85.6,85.32,85.52,167000.0,72.1114,72.1451,71.9091,72.0776,167000.0
2013-03-19 10:00:00,85.53,85.84,85.52,85.79,135400.0,72.0861,72.3473,72.0776,72.3052,135400.0
2013-03-19 10:10:00,85.8,85.82,85.67,85.79,89900.0,72.3136,72.3305,72.2041,72.3052,89900.0
2013-03-19 10:20:00,85.79,85.85,85.55,85.56,115300.0,72.3052,72.3558,72.1029,72.1114,115300.0
2013-03-19 10:30:00,85.56,85.56,85.44,85.5,131500.0,72.1114,72.1114,72.0102,72.0608,131500.0
2013-03-19 10:40:00,85.5,85.63,85.44,85.49,114200.0,72.0608,72.1704,72.0102,72.0524,114200.0
2013-03-19 10:50:00,85.48,85.51,85.34,85.43,72000.0,72.0439,72.0692,71.9259,72.0018,72000.0
2013-03-19 11:00:00,85.43,85.43,85.24,85.37,102500.0,72.0018,72.0018,71.8417,71.9512,102500.0
2013-03-19 11:10:00,85.37,85.54,85.35,85.48,84200.0,71.9512,72.0945,71.9344,72.0439,84200.0
2013-03-19 11:20:00,85.49,85.76,85.49,85.76,81600.0,72.0524,72.2799,72.0524,72.2799,81600.0
2013-03-19 11:30:00,85.76,85.88,85.74,85.78,112300.0,72.2799,72.3811,72.2631,72.2968,112300.0
2013-03-19 11:40:00,85.77,85.83,85.63,85.65,78400.0,72.2883,72.3389,72.1704,72.1872,78400.0
2013-03-19 11:50:00,85.65,85.7,85.34,85.44,145400.0,72.1872,72.2294,71.9259,72.0102,145400.0
2013-03-19 12:00:00,85.45,85.49,85.37,85.49,78100.0,72.0186,72.0524,71.9512,72.0524,78100.0
2013-03-19 12:10:00,85.49,85.5,85.35,85.45,114000.0,72.0524,72.0608,71.9344,72.0186,114000.0
2013-03-19 12:20:00,85.47,85.53,85.43,85.51,119600.0,72.0355,72.0861,72.0018,72.0692,119600.0
2013-03-19 12:30:00,85.52,85.64,85.49,85.64,87500.0,72.0776,72.1788,72.0524,72.1788,87500.0
2013-03-19 12:40:00,85.64,85.8,85.64,85.7,117400.0,72.1788,72.3136,72.1788,72.2294,117400.0
2013-03-19 12:50:00,85.69,85.73,85.61,85.61,104900.0,72.2209,72.2546,72.1535,72.1535,104900.0
2013-03-19 13:00:00,85.62,85.63,85.59,85.61,66900.0,72.1619,72.1704,72.1366,72.1535,66900.0
2013-03-19 13:10:00,85.62,85.65,85.52,85.54,63500.0,72.1619,72.1872,72.0776,72.0945,63500.0
2013-03-19 13:20:00,85.55,85.57,85.44,85.47,94800.0,72.1029,72.1198,72.0102,72.0355,94800.0
2013-03-19 13:30:00,85.47,85.61,85.38,85.41,70100.0,72.0355,72.1535,71.9597,71.9849,70100.0
2013-03-19 13:40:00,85.4,85.42,85.35,85.4,96800.0,71.9765,71.9934,71.9344,71.9765,96800.0
2013-03-19 13:50:00,85.41,85.52,85.38,85.45,88400.0,71.9849,72.0776,71.9597,72.0186,88400.0
2013-03-19 14:00:00,85.46,85.71,85.45,85.59,103200.0,72.0271,72.2378,72.0186,72.1366,103200.0
2013-03-19 14:10:00,85.59,85.6,85.37,85.44,103600.0,72.1366,72.1451,71.9512,72.0102,103600.0
2013-03-19 14:20:00,85.44,85.56,85.42,85.5,178100.0,72.0102,72.1114,71.9934,72.0608,178100.0
2013-03-19 14:30:00,85.5,85.74,85.49,85.6,164800.0,72.0608,72.2631,72.0524,72.1451,164800.0
2013-03-19 14:40:00,85.6,85.62,85.45,85.48,110900.0,72.1451,72.1619,72.0186,72.0439,110900.0
2013-03-19 14:50:00,85.49,85.54,85.46,85.53,70200.0,72.0524,72.0945,72.0271,72.0861,70200.0
2013-03-19 15:00:00,85.52,85.56,85.42,85.43,99900.0,72.0776,72.1114,71.9934,72.0018,99900.0
2013-03-19 15:10:00,85.42,85.84,85.42,85.54,161400.0,71.9934,72.3473,71.9934,72.0945,161400.0
2013-03-19 15:20:00,85.54,85.57,85.4,85.44,117500.0,72.0945,72.1198,71.9765,72.0102,117500.0
2013-03-19 15:30:00,85.45,85.49,85.34,85.45,143700.0,72.0186,72.0524,71.9259,72.0186,143700.0
2013-03-19 15:40:00,85.46,85.52,85.37,85.52,203600.0,72.0271,72.0776,71.9512,72.0776,203600.0
2013-03-19 15:50:00,85.51,85.62,85.48,85.5,322700.0,72.0692,72.1619,72.0439,72.0608,322700.0
2013-03-20 09:30:00,85.85,86.14,85.84,86.04,120600.0,72.3558,72.6002,72.3473,72.5159,120600.0
2013-03-20 09:40:00,86.06,86.12,85.85,85.87,106300.0,72.5328,72.5833,72.3558,72.3726,106300.0
2013-03-20 09:50:00,85.87,86.0,85.84,85.96,112600.0,72.3726,72.4822,72.3473,72.4485,112600.0
2013-03-20 10:00:00,85.96,86.0,85.8,85.8,42600.0,72.4485,72.4822,72.3136,72.3136,42600.0
2013-03-20 10:10:00,85.84,85.91,85.64,85.77,101800.0,72.3473,72.4063,72.1788,72.2883,101800.0
2013-03-20 10:20:00,85.79,85.82,85.65,85.68,45500.0,72.3052,72.3305,72.1872,72.2125,45500.0
2013-03-20 10:30:00,85.68,85.82,85.56,85.7,78700.0,72.2125,72.3305,72.1114,72.2294,78700.0
2013-03-20 10:40:00,85.69,85.83,85.67,85.76,40900.0,72.2209,72.3389,72.2041,72.2799,40900.0
2013-03-20 10:50:00,85.75,85.77,85.64,85.73,72000.0,72.2715,72.2883,72.1788,72.2546,72000.0
2013-03-20 11:00:00,85.76,85.85,85.69,85.84,72800.0,72.2799,72.3558,72.2209,72.3473,72800.0
2013-03-20 11:10:00,85.84,85.89,85.76,85.77,40800.0,72.3473,72.3895,72.2799,72.2883,40800.0
2013-03-20 11:20:00,85.77,85.89,85.77,85.88,41900.0,72.2883,72.3895,72.2883,72.3811,41900.0
2013-03-20 11:30:00,85.87,85.91,85.82,85.86,59000.0,72.3726,72.4063,72.3305,72.3642,59000.0
2013-03-20 11:40:00,85.87,85.87,85.63,85.64,49900.0,72.3726,72.3726,72.1704,72.1788,49900.0
2013-03-20 11:50:00,85.64,85.73,85.6,85.7,83800.0,72.1788,72.2546,72.1451,72.2294,83800.0
2013-03-20 12:00:00,85.68,85.74,85.66,85.73,42300.0,72.2125,72.2631,72.1956,72.2546,42300.0
2013-03-20 12:10:00,85.71,85.79,85.57,85.61,60800.0,72.2378,72.3052,72.1198,72.1535,60800.0
2013-03-20 12:20:00,85.61,85.76,85.57,85.76,41400.0,72.1535,72.2799,72.1198,72.2799,41400.0
2013-03-20 12:30:00,85.76,85.78,85.66,85.68,40400.0,72.2799,72.2968,72.1956,72.2125,40400.0
2013-03-20 12:40:00,85.67,85.77,85.66,85.7,46700.0,72.2041,72.2883,72.1956,72.2294,46700.0
2013-03-20 12:50:00,85.72,85.78,85.69,85.77,37300.0,72.2462,72.2968,72.2209,72.2883,37300.0
2013-03-20 13:00:00,85.75,85.78,85.69,85.73,63800.0,72.2715,72.2968,72.2209,72.2546,63800.0
2013-03-20 13:10:00,85.72,85.73,85.63,85.66,32500.0,72.2462,72.2546,72.1704,72.1956,32500.0
2013-03-20 13:20:00,85.66,85.69,85.64,85.64,49300.0,72.1956,72.2209,72.1788,72.1788,49300.0
2013-03-20 13:30:00,85.64,85.69,85.56,85.67,71100.0,72.1788,72.2209,72.1114,72.2041,71100.0
2013-03-20 13:40:00,85.67,85.7,85.59,85.59,43500.0,72.2041,72.2294,72.1366,72.1366,43500.0
2013-03-20 13:50:00,85.58,85.64,85.51,85.57,68900.0,72.1282,72.1788,72.0692,72.1198,68900.0
2013-03-20 14:00:00,85.54,85.63,85.5,85.54,70000.0,72.0945,72.1704,72.0608,72.0945,70000.0
2013-03-20 14:10:00,85.54,85.65,85.5,85.55,67900.0,72.0945,72.1872,72.0608,72.1029,67900.0
2013-03-20 14:20:00,85.55,85.8,85.51,85.65,109800.0,72.1029,72.3136,72.0692,72.1872,109800.0
2013-03-20 14:30:00,85.64,85.66,85.46,85.55,131100.0,72.1788,72.1956,72.0271,72.1029,131100.0
2013-03-20 14:40:00,85.56,85.56,85.39,85.48,197300.0,72.1114,72.1114,71.9681,72.0439,197300.0
2013-03-20 14:50:00,85.48,85.51,85.3,85.31,107100.0,72.0439,72.0692,71.8922,71.9007,107100.0
2013-03-20 15:00:00,85.31,85.44,85.18,85.43,194700.0,71.9007,72.0102,71.7911,72.0018,194700.0
2013-03-20 15:10:00,85.43,85.51,85.37,85.41,117300.0,72.0018,72.0692,71.9512,71.9849,117300.0
2013-03-20 15:20:00,85.4,85.41,85.29,85.35,97600.0,71.9765,71.9849,71.8838,71.9344,97600.0
2013-03-20 15:30:00,85.36,85.4,85.32,85.4,101400.0,71.9428,71.9765,71.9091,71.9765,101400.0
2013-03-20 15:40:00,85.4,85.56,85.4,85.56,163800.0,71.9765,72.1114,71.9765,72.1114,163800.0
2013-03-20 15:50:00,85.56,85.56,85.29,85.37,383800.0,72.1114,72.1114,71.8838,71.9512,383800.0
2013-03-21 09:30:00,85.2,85.83,85.12,85.45,134300.0,71.8079,72.3389,71.7405,72.0186,134300.0
2013-03-21 09:40:00,85.45,85.45,85.27,85.35,49100.0,72.0186,72.0186,71.8669,71.9344,49100.0
2013-03-21 09:50:00,85.37,85.41,85.26,85.39,38400.0,71.9512,71.9849,71.8585,71.9681,38400.0
2013-03-21 10:00:00,85.39,85.42,85.06,85.14,61600.0,71.9681,71.9934,71.69,71.7574,61600.0
2013-03-21 10:10:00,85.12,85.17,84.9,84.91,96200.0,71.7405,71.7827,71.5551,71.5635,96200.0
2013-03-21 10:20:00,84.9,84.98,84.85,84.93,97300.0,71.5551,71.6225,71.513,71.5804,97300.0
2013-03-21 10:30:00,84.95,85.03,84.93,84.94,52600.0,71.5972,71.6647,71.5804,71.5888,52600.0
2013-03-21 10:40:00,84.99,85.09,84.97,85.07,49400.0,71.631,71.7152,71.6141,71.6984,49400.0
2013-03-21 10:50:00,85.07,85.09,85.03,85.07,50000.0,71.6984,71.7152,71.6647,71.6984,50000.0
2013-03-21 11:00:00,85.06,85.16,85.0,85.07,60300.0,71.69,71.7742,71.6394,71.6984,60300.0
2013-03-21 11:10:00,85.08,85.25,85.08,85.24,46000.0,71.7068,71.8501,71.7068,71.8417,46000.0
2013-03-21 11:20:00,85.24,85.29,85.16,85.16,54500.0,71.8417,71.8838,71.7742,71.7742,54500.0
2013-03-21 11:30:00,85.17,85.38,85.16,85.24,63800.0,71.7827,71.9597,71.7742,71.8417,63800.0
2013-03-21 11:40:00,85.24,85.35,85.22,85.22,26600.0,71.8417,71.9344,71.8248,71.8248,26600.0
2013-03-21 11:50:00,85.22,85.3,85.2,85.27,29500.0,71.8248,71.8922,71.8079,71.8669,29500.0
2013-03-21 12:00:00,85.27,85.32,85.15,85.15,44600.0,71.8669,71.9091,71.7658,71.7658,44600.0
2013-03-21 12:10:00,85.15,85.18,85.08,85.1,27900.0,71.7658,71.7911,71.7068,71.7237,27900.0
2013-03-21 12:20:00,85.1,85.1,84.92,84.98,57300.0,71.7237,71.7237,71.572,71.6225,57300.0
2013-03-21 12:30:00,84.96,85.02,84.9,84.96,44100.0,71.6057,71.6562,71.5551,71.6057,44100.0
2013-03-21 12:40:00,84.95,85.0,84.79,84.83,88700.0,71.5972,71.6394,71.4624,71.4961,88700.0
2013-03-21 12:50:00,84.82,84.96,84.8,84.81,41100.0,71.4877,71.6057,71.4708,71.4792,41100.0
2013-03-21 13:00:00,84.82,84.84,84.67,84.67,117100.0,71.4877,71.5045,71.3613,71.3613,117100.0
2013-03-21 13:10:00,84.67,84.69,84.37,84.5,207400.0,71.3613,71.3781,71.1084,71.218,207400.0
2013-03-21 13:20:00,84.5,84.57,84.47,84.55,54900.0,71.218,71.277,71.1927,71.2601,54900.0
2013-03-21 13:30:00,84.56,84.6,84.3,84.53,98600.0,71.2685,71.3023,71.0494,71.2433,98600.0
2013-03-21 13:40:00,84.53,84.55,84.36,84.52,72900.0,71.2433,71.2601,71.1,71.2348,72900.0
2013-03-21 13:50:00,84.53,84.55,84.44,84.48,54000.0,71.2433,71.2601,71.1674,71.2011,54000.0
2013-03-21 14:00:00,84.45,84.45,84.18,84.25,122500.0,71.1758,71.1758,70.9483,71.0073,122500.0
2013-03-21 14:10:00,84.25,84.54,84.25,84.42,175200.0,71.0073,71.2517,71.0073,71.1505,175200.0
2013-03-21 14:20:00,84.4,84.52,84.36,84.45,102400.0,71.1337,71.2348,71.1,71.1758,102400.0
2013-03-21 14:30:00,84.46,84.55,84.39,84.43,51700.0,71.1843,71.2601,71.1253,71.159,51700.0
2013-03-21 14:40:00,84.43,84.52,84.4,84.48,65000.0,71.159,71.2348,71.1337,71.2011,65000.0
2013-03-21 14:50:00,84.47,84.52,84.42,84.46,59800.0,71.1927,71.2348,71.1505,71.1843,59800.0
2013-03-21 15:00:00,84.45,84.52,84.42,84.45,121100.0,71.1758,71.2348,71.1505,71.1758,121100.0
2013-03-21 15:10:00,84.46,84.51,84.32,84.35,80800.0,71.1843,71.2264,71.0663,71.0916,80800.0
2013-03-21 15:20:00,84.35,84.52,84.35,84.48,83500.0,71.0916,71.2348,71.0916,71.2011,83500.0
2013-03-21 15:30:00,84.47,84.54,84.43,84.45,149600.0,71.1927,71.2517,71.159,71.1758,149600.0
2013-03-21 15:40:00,84.46,84.51,84.35,84.47,143600.0,71.1843,71.2264,71.0916,71.1927,143600.0
2013-03-21 15:50:00,84.47,84.5,84.3,84.33,254500.0,71.1927,71.218,71.0494,71.0747,254500.0
2013-03-22 09:30:00,84.52,85.1,84.52,84.9,222100.0,71.2348,71.7237,71.2348,71.5551,222100.0
2013-03-22 09:40:00,84.9,85.03,84.61,84.81,101200.0,71.5551,71.6647,71.3107,71.4792,101200.0
2013-03-22 09:50:00,84.85,85.03,84.66,84.72,74300.0,71.513,71.6647,71.3528,71.4034,74300.0
2013-03-22 10:00:00,84.72,84.83,84.52,84.77,80700.0,71.4034,71.4961,71.2348,71.4455,80700.0
2013-03-22 10:10:00,84.77,84.9,84.74,84.81,88400.0,71.4455,71.5551,71.4202,71.4792,88400.0
2013-03-22 10:20:00,84.81,84.9,84.69,84.72,40600.0,71.4792,71.5551,71.3781,71.4034,40600.0
2013-03-22 10:30:00,84.75,84.77,84.66,84.77,36800.0,71.4287,71.4455,71.3528,71.4455,36800.0
2013-03-22 10:40:00,84.77,84.79,84.59,84.62,46400.0,71.4455,71.4624,71.2938,71.3191,46400.0
2013-03-22 10:50:00,84.63,84.7,84.58,84.65,33900.0,71.3275,71.3865,71.2854,71.3444,33900.0
2013-03-22 11:00:00,84.67,84.83,84.63,84.81,54500.0,71.3613,71.4961,71.3275,71.4792,54500.0
2013-03-22 11:10:00,84.81,84.9,84.71,84.89,85900.0,71.4792,71.5551,71.395,71.5467,85900.0
2013-03-22 11:20:00,84.88,85.0,84.84,84.94,62200.0,71.5382,71.6394,71.5045,71.5888,62200.0
2013-03-22 11:30:00,84.92,84.98,84.81,84.81,30400.0,71.572,71.6225,71.4792,71.4792,30400.0
2013-03-22 11:40:00,84.82,84.84,84.74,84.82,111100.0,71.4877,71.5045,71.4202,71.4877,111100.0
2013-03-22 11:50:00,84.84,84.88,84.77,84.82,68300.0,71.5045,71.5382,71.4455,71.4877,68300.0
2013-03-22 12:00:00,84.83,84.91,84.83,84.85,30500.0,71.4961,71.5635,71.4961,71.513,30500.0
2013-03-22 12:10:00,84.84,84.91,84.73,84.78,37600.0,71.5045,71.5635,71.4118,71.454,37600.0
2013-03-22 12:20:00,84.78,84.82,84.73,84.77,35500.0,71.454,71.4877,71.4118,71.4455,35500.0
2013-03-22 12:30:00,84.77,84.82,84.73,84.82,46500.0,71.4455,71.4877,71.4118,71.4877,46500.0
2013-03-22 12:40:00,84.82,84.82,84.73,84.76,37800.0,71.4877,71.4877,71.4118,71.4371,37800.0
2013-03-22 12:50:00,84.76,84.83,84.73,84.8,23400.0,71.4371,71.4961,71.4118,71.4708,23400.0
2013-03-22 13:00:00,84.8,84.9,84.74,84.88,36300.0,71.4708,71.5551,71.4202,71.5382,36300.0
2013-03-22 13:10:00,84.89,84.91,84.77,84.89,39400.0,71.5467,71.5635,71.4455,71.5467,39400.0
2013-03-22 13:20:00,84.88,84.93,84.83,84.92,26700.0,71.5382,71.5804,71.4961,71.572,26700.0
2013-03-22 13:30:00,84.91,84.91,84.8,84.8,33200.0,71.5635,71.5635,71.4708,71.4708,33200.0
2013-03-22 13:40:00,84.79,84.9,84.78,84.88,25900.0,71.4624,71.5551,71.454,71.5382,25900.0
2013-03-22 13:50:00,84.88,84.9,84.78,84.83,38700.0,71.5382,71.5551,71.454,71.4961,38700.0
2013-03-22 14:00:00,84.84,84.87,84.79,84.81,27700.0,71.5045,71.5298,71.4624,71.4792,27700.0
2013-03-22 14:10:00,84.82,84.96,84.8,84.95,57600.0,71.4877,71.6057,71.4708,71.5972,57600.0
2013-03-22 14:20:00,84.95,85.0,84.87,84.9,41000.0,71.5972,71.6394,71.5298,71.5551,41000.0
2013-03-22 14:30:00,84.91,84.97,84.82,84.93,29700.0,71.5635,71.6141,71.4877,71.5804,29700.0
2013-03-22 14:40:00,84.94,84.95,84.87,84.94,20000.0,71.5888,71.5972,71.5298,71.5888,20000.0
2013-03-22 14:50:00,84.93,84.93,84.85,84.89,24500.0,71.5804,71.5804,71.513,71.5467,24500.0
2013-03-22 15:00:00,84.89,84.9,84.82,84.84,33800.0,71.5467,71.5551,71.4877,71.5045,33800.0
2013-03-22 15:10:00,84.85,84.93,84.79,84.8,41400.0,71.513,71.5804,71.4624,71.4708,41400.0
2013-03-22 15:20:00,84.79,84.81,84.74,84.8,48900.0,71.4624,71.4792,71.4202,71.4708,48900.0
2013-03-22 15:30:00,84.8,84.85,84.77,84.81,60800.0,71.4708,71.513,71.4455,71.4792,60800.0
2013-03-22 15:40:00,84.81,84.83,84.69,84.69,97900.0,71.4792,71.4961,71.3781,71.3781,97900.0
2013-03-22 15:50:00,84.69,84.83,84.67,84.83,193500.0,71.3781,71.4961,71.3613,71.4961,193500.0
2013-03-25 09:30:00,85.02,85.36,84.71,85.32,231400.0,71.6562,71.9428,71.395,71.9091,231400.0
2013-03-25 09:40:00,85.32,85.45,85.29,85.42,77600.0,71.9091,72.0186,71.8838,71.9934,77600.0
2013-03-25 09:50:00,85.44,85.45,85.32,85.38,52900.0,72.0102,72.0186,71.9091,71.9597,52900.0
2013-03-25 10:00:00,85.38,85.39,85.31,85.34,49700.0,71.9597,71.9681,71.9007,71.9259,49700.0
2013-03-25 10:10:00,85.35,85.48,85.28,85.43,120800.0,71.9344,72.0439,71.8754,72.0018,120800.0
2013-03-25 10:20:00,85.43,85.43,85.07,85.08,67300.0,72.0018,72.0018,71.6984,71.7068,67300.0
2013-03-25 10:30:00,85.07,85.19,85.01,85.03,56700.0,71.6984,71.7995,71.6478,71.6647,56700.0
2013-03-25 10:40:00,85.04,85.09,84.75,84.87,79800.0,71.6731,71.7152,71.4287,71.5298,79800.0
2013-03-25 10:50:00,84.85,84.87,84.62,84.63,71800.0,71.513,71.5298,71.3191,71.3275,71800.0
2013-03-25 11:00:00,84.64,84.77,84.51,84.76,67000.0,71.336,71.4455,71.2264,71.4371,67000.0
2013-03-25 11:10:00,84.75,84.78,84.46,84.46,66300.0,71.4287,71.454,71.1843,71.1843,66300.0
2013-03-25 11:20:00,84.44,84.56,84.42,84.48,55300.0,71.1674,71.2685,71.1505,71.2011,55300.0
2013-03-25 11:30:00,84.47,84.66,84.45,84.63,46400.0,71.1927,71.3528,71.1758,71.3275,46400.0
2013-03-25 11:40:00,84.63,84.84,84.57,84.8,73600.0,71.3275,71.5045,71.277,71.4708,73600.0
2013-03-25 11:50:00,84.78,84.84,84.65,84.7,48800.0,71.454,71.5045,71.3444,71.3865,48800.0
2013-03-25 12:00:00,84.71,84.79,84.6,84.62,34900.0,71.395,71.4624,71.3023,71.3191,34900.0
2013-03-25 12:10:00,84.6,84.69,84.56,84.66,62800.0,71.3023,71.3781,71.2685,71.3528,62800.0
2013-03-25 12:20:00,84.66,84.67,84.48,84.5,113300.0,71.3528,71.3613,71.2011,71.218,113300.0
2013-03-25 12:30:00,84.48,84.55,84.39,84.44,68000.0,71.2011,71.2601,71.1253,71.1674,68000.0
2013-03-25 12:40:00,84.46,84.5,84.41,84.48,76800.0,71.1843,71.218,71.1421,71.2011,76800.0
2013-03-25 12:50:00,84.49,84.53,84.38,84.44,124200.0,71.2095,71.2433,71.1168,71.1674,124200.0
2013-03-25 13:00:00,84.44,84.5,84.34,84.38,33200.0,71.1674,71.218,71.0831,71.1168,33200.0
2013-03-25 13:10:00,84.39,84.49,84.34,84.44,59900.0,71.1253,71.2095,71.0831,71.1674,59900.0
2013-03-25 13:20:00,84.44,84.72,84.44,84.71,137100.0,71.1674,71.4034,71.1674,71.395,137100.0
2013-03-25 13:30:00,84.7,84.76,84.66,84.74,53900.0,71.3865,71.4371,71.3528,71.4202,53900.0
2013-03-25 13:40:00,84.73,84.92,84.67,84.87,49100.0,71.4118,71.572,71.3613,71.5298,49100.0
2013-03-25 13:50:00,84.9,85.13,84.88,85.09,110000.0,71.5551,71.7489,71.5382,71.7152,110000.0
2013-03-25 14:00:00,85.08,85.08,84.81,84.86,50800.0,71.7068,71.7068,71.4792,71.5214,50800.0
2013-03-25 14:10:00,84.86,84.9,84.75,84.85,40900.0,71.5214,71.5551,71.4287,71.513,40900.0
2013-03-25 14:20:00,84.86,85.0,84.86,84.9,69200.0,71.5214,71.6394,71.5214,71.5551,69200.0
2013-03-25 14:30:00,84.89,84.91,84.76,84.82,26800.0,71.5467,71.5635,71.4371,71.4877,26800.0
2013-03-25 14:40:00,84.81,84.89,84.75,84.8,55400.0,71.4792,71.5467,71.4287,71.4708,55400.0
2013-03-25 14:50:00,84.81,84.9,84.78,84.83,32100.0,71.4792,71.5551,71.454,71.4961,32100.0
2013-03-25 15:00:00,84.84,84.84,84.66,84.7,48200.0,71.5045,71.5045,71.3528,71.3865,48200.0
2013-03-25 15:10:00,84.71,84.81,84.66,84.68,66500.0,71.395,71.4792,71.3528,71.3697,66500.0
2013-03-25 15:20:00,84.67,84.76,84.6,84.65,99800.0,71.3613,71.4371,71.3023,71.3444,99800.0
2013-03-25 15:30:00,84.65,84.84,84.64,84.83,94800.0,71.3444,71.5045,71.336,71.4961,94800.0
2013-03-25 15:40:00,84.83,84.86,84.76,84.8,199400.0,71.4961,71.5214,71.4371,71.4708,199400.0
2013-03-25 15:50:00,84.8,85.0,84.8,84.89,289300.0,71.4708,71.6394,71.4708,71.5467,289300.0
2013-03-26 09:30:00,85.43,86.04,85.41,86.04,234400.0,72.0018,72.5159,71.9849,72.5159,234400.0
2013-03-26 09:40:00,86.02,86.03,85.84,85.89,152300.0,72.4991,72.5075,72.3473,72.3895,152300.0
2013-03-26 09:50:00,85.9,86.15,85.86,86.08,162200.0,72.3979,72.6086,72.3642,72.5496,162200.0
2013-03-26 10:00:00,86.08,86.33,85.98,86.24,222000.0,72.5496,72.7603,72.4653,72.6845,222000.0
2013-03-26 10:10:00,86.24,86.4,86.21,86.37,185400.0,72.6845,72.8193,72.6592,72.794,185400.0
2013-03-26 10:20:00,86.38,86.64,86.36,86.63,270300.0,72.8025,73.0216,72.7856,73.0132,270300.0
2013-03-26 10:30:00,86.62,86.83,86.58,86.81,218400.0,73.0047,73.1817,72.971,73.1649,218400.0
2013-03-26 10:40:00,86.8,86.82,86.61,86.72,198200.0,73.1565,73.1733,72.9963,73.089,198200.0
2013-03-26 10:50:00,86.72,86.82,86.63,86.69,94600.0,73.089,73.1733,73.0132,73.0637,94600.0
2013-03-26 11:00:00,86.69,86.79,86.65,86.66,129400.0,73.0637,73.148,73.03,73.0385,129400.0
2013-03-26 11:10:00,86.66,86.84,86.63,86.66,255800.0,73.0385,73.1902,73.0132,73.0385,255800.0
2013-03-26 11:20:00,86.67,86.8,86.62,86.71,92500.0,73.0469,73.1565,73.0047,73.0806,92500.0
2013-03-26 11:30:00,86.72,86.79,86.64,86.65,104300.0,73.089,73.148,73.0216,73.03,104300.0
2013-03-26 11:40:00,86.63,86.74,86.62,86.72,77300.0,73.0132,73.1059,73.0047,73.089,77300.0
2013-03-26 11:50:00,86.71,86.8,86.7,86.71,84000.0,73.0806,73.1565,73.0722,73.0806,84000.0
2013-03-26 12:00:00,86.7,86.78,86.66,86.69,62200.0,73.0722,73.1396,73.0385,73.0637,62200.0
2013-03-26 12:10:00,86.69,86.7,86.54,86.57,114200.0,73.0637,73.0722,72.9373,72.9626,114200.0
2013-03-26 12:20:00,86.58,86.58,86.39,86.44,126200.0,72.971,72.971,72.8109,72.853,126200.0
2013-03-26 12:30:00,86.43,86.48,86.37,86.41,109300.0,72.8446,72.8867,72.794,72.8278,109300.0
2013-03-26 12:40:00,86.42,86.6,86.42,86.55,74900.0,72.8362,72.9879,72.8362,72.9457,74900.0
2013-03-26 12:50:00,86.54,86.6,86.44,86.51,89100.0,72.9373,72.9879,72.853,72.912,89100.0
2013-03-26 13:00:00,86.51,86.56,86.43,86.56,84200.0,72.912,72.9542,72.8446,72.9542,84200.0
2013-03-26 13:10:00,86.55,86.58,86.5,86.5,37500.0,72.9457,72.971,72.9036,72.9036,37500.0
2013-03-26 13:20:00,86.51,86.6,86.48,86.53,38100.0,72.912,72.9879,72.8867,72.9289,38100.0
2013-03-26 13:30:00,86.53,86.57,86.51,86.52,38500.0,72.9289,72.9626,72.912,72.9205,38500.0
2013-03-26 13:40:00,86.51,86.54,86.49,86.51,42100.0,72.912,72.9373,72.8952,72.912,42100.0
2013-03-26 13:50:00,86.5,86.65,86.49,86.58,74100.0,72.9036,73.03,72.8952,72.971,74100.0
2013-03-26 14:00:00,86.57,86.58,86.49,86.52,47300.0,72.9626,72.971,72.8952,72.9205,47300.0
2013-03-26 14:10:00,86.53,86.53,86.45,86.48,61700.0,72.9289,72.9289,72.8615,72.8867,61700.0
2013-03-26 14:20:00,86.48,86.49,86.44,86.45,29700.0,72.8867,72.8952,72.853,72.8615,29700.0
2013-03-26 14:30:00,86.44,86.46,86.34,86.41,49900.0,72.853,72.8699,72.7688,72.8278,49900.0
2013-03-26 14:40:00,86.41,86.42,86.37,86.37,28100.0,72.8278,72.8362,72.794,72.794,28100.0
2013-03-26 14:50:00,86.38,86.42,86.35,86.41,62800.0,72.8025,72.8362,72.7772,72.8278,62800.0
2013-03-26 15:00:00,86.41,86.49,86.41,86.42,64200.0,72.8278,72.8952,72.8278,72.8362,64200.0
2013-03-26 15:10:00,86.43,86.48,86.38,86.39,72900.0,72.8446,72.8867,72.8025,72.8109,72900.0
2013-03-26 15:20:00,86.4,86.44,86.34,86.36,97900.0,72.8193,72.853,72.7688,72.7856,97900.0
2013-03-26 15:30:00,86.36,86.49,86.35,86.42,102800.0,72.7856,72.8952,72.7772,72.8362,102800.0
2013-03-26 15:40:00,86.41,86.5,86.36,86.48,185700.0,72.8278,72.9036,72.7856,72.8867,185700.0
2013-03-26 15:50:00,86.48,86.63,86.45,86.62,439200.0,72.8867,73.0132,72.8615,73.0047,439200.0
2013-03-27 09:30:00,85.75,85.86,85.05,85.48,271900.0,72.2715,72.3642,71.6815,72.0439,271900.0
2013-03-27 09:40:00,85.44,85.55,85.4,85.47,125200.0,72.0102,72.1029,71.9765,72.0355,125200.0
2013-03-27 09:50:00,85.46,85.6,85.43,85.45,100000.0,72.0271,72.1451,72.0018,72.0186,100000.0
2013-03-27 10:00:00,85.44,85.55,85.35,85.41,116400.0,72.0102,72.1029,71.9344,71.9849,116400.0
2013-03-27 10:10:00,85.41,85.41,85.13,85.2,97600.0,71.9849,71.9849,71.7489,71.8079,97600.0
2013-03-27 10:20:00,85.18,85.57,85.18,85.5,87200.0,71.7911,72.1198,71.7911,72.0608,87200.0
2013-03-27 10:30:00,85.5,85.6,85.48,85.53,131600.0,72.0608,72.1451,72.0439,72.0861,131600.0
2013-03-27 10:40:00,85.53,85.58,85.5,85.51,70100.0,72.0861,72.1282,72.0608,72.0692,70100.0
2013-03-27 10:50:00,85.5,85.66,85.5,85.6,75100.0,72.0608,72.1956,72.0608,72.1451,75100.0
2013-03-27 11:00:00,85.62,85.66,85.54,85.62,88900.0,72.1619,72.1956,72.0945,72.1619,88900.0
2013-03-27 11:10:00,85.62,85.78,85.59,85.71,54900.0,72.1619,72.2968,72.1366,72.2378,54900.0
2013-03-27 11:20:00,85.71,85.79,85.64,85.69,52800.0,72.2378,72.3052,72.1788,72.2209,52800.0
2013-03-27 11:30:00,85.68,85.78,85.66,85.74,65300.0,72.2125,72.2968,72.1956,72.2631,65300.0
2013-03-27 11:40:00,85.75,85.79,85.71,85.78,30200.0,72.2715,72.3052,72.2378,72.2968,30200.0
2013-03-27 11:50:00,85.79,85.82,85.72,85.78,28400.0,72.3052,72.3305,72.2462,72.2968,28400.0
2013-03-27 12:00:00,85.79,85.87,85.72,85.73,34900.0,72.3052,72.3726,72.2462,72.2546,34900.0
2013-03-27 12:10:00,85.73,85.85,85.73,85.79,49600.0,72.2546,72.3558,72.2546,72.3052,49600.0
2013-03-27 12:20:00,85.8,85.87,85.75,85.84,31300.0,72.3136,72.3726,72.2715,72.3473,31300.0
2013-03-27 12:30:00,85.83,85.92,85.81,85.88,43100.0,72.3389,72.4148,72.3221,72.3811,43100.0
2013-03-27 12:40:00,85.89,85.89,85.77,85.85,53000.0,72.3895,72.3895,72.2883,72.3558,53000.0
2013-03-27 12:50:00,85.84,85.98,85.84,85.98,43100.0,72.3473,72.4653,72.3473,72.4653,43100.0
2013-03-27 13:00:00,85.98,85.98,85.87,85.91,34500.0,72.4653,72.4653,72.3726,72.4063,34500.0
2013-03-27 13:10:00,85.89,85.91,85.82,85.84,78100.0,72.3895,72.4063,72.3305,72.3473,78100.0
2013-03-27 13:20:00,85.83,85.94,85.8,85.92,52800.0,72.3389,72.4316,72.3136,72.4148,52800.0
2013-03-27 13:30:00,85.93,86.11,85.92,86.11,71400.0,72.4232,72.5749,72.4148,72.5749,71400.0
2013-03-27 13:40:00,86.11,86.27,86.09,86.23,107100.0,72.5749,72.7098,72.5581,72.676,107100.0
2013-03-27 13:50:00,86.22,86.25,86.17,86.21,37900.0,72.6676,72.6929,72.6255,72.6592,37900.0
2013-03-27 14:00:00,86.21,86.33,86.17,86.22,83600.0,72.6592,72.7603,72.6255,72.6676,83600.0
2013-03-27 14:10:00,86.24,86.24,86.1,86.11,52000.0,72.6845,72.6845,72.5665,72.5749,52000.0
2013-03-27 14:20:00,86.1,86.25,86.09,86.25,45100.0,72.5665,72.6929,72.5581,72.6929,45100.0
2013-03-27 14:30:00,86.25,86.27,86.16,86.22,51000.0,72.6929,72.7098,72.617,72.6676,51000.0
2013-03-27 14:40:00,86.21,86.27,86.18,86.21,62700.0,72.6592,72.7098,72.6339,72.6592,62700.0
2013-03-27 14:50:00,86.2,86.26,86.18,86.22,42800.0,72.6508,72.7013,72.6339,72.6676,42800.0
2013-03-27 15:00:00,86.22,86.25,86.13,86.19,68500.0,72.6676,72.6929,72.5918,72.6423,68500.0
2013-03-27 15:10:00,86.19,86.26,86.11,86.24,56300.0,72.6423,72.7013,72.5749,72.6845,56300.0
2013-03-27 15:20:00,86.24,86.41,86.2,86.38,95400.0,72.6845,72.8278,72.6508,72.8025,95400.0
2013-03-27 15:30:00,86.37,86.42,86.26,86.28,95000.0,72.794,72.8362,72.7013,72.7182,95000.0
2013-03-27 15:40:00,86.27,86.33,86.19,86.21,112400.0,72.7098,72.7603,72.6423,72.6592,112400.0
2013-03-27 15:50:00,86.21,86.26,86.17,86.21,170500.0,72.6592,72.7013,72.6255,72.6592,170500.0
2013-03-28 09:30:00,86.41,86.5,86.08,86.11,106200.0,72.8278,72.9036,72.5496,72.5749,106200.0
2013-03-28 09:40:00,86.1,86.15,85.6,85.8,172500.0,72.5665,72.6086,72.1451,72.3136,172500.0
2013-03-28 09:50:00,85.82,85.91,85.66,85.79,102300.0,72.3305,72.4063,72.1956,72.3052,102300.0
2013-03-28 10:00:00,85.8,85.82,85.72,85.77,64900.0,72.3136,72.3305,72.2462,72.2883,64900.0
2013-03-28 10:10:00,85.78,85.81,85.72,85.73,53500.0,72.2968,72.3221,72.2462,72.2546,53500.0
2013-03-28 10:20:00,85.73,85.8,85.67,85.77,155100.0,72.2546,72.3136,72.2041,72.2883,155100.0
2013-03-28 10:30:00,85.77,85.81,85.75,85.78,98800.0,72.2883,72.3221,72.2715,72.2968,98800.0
2013-03-28 10:40:00,85.79,86.01,85.79,85.98,129000.0,72.3052,72.4906,72.3052,72.4653,129000.0
2013-03-28 10:50:00,86.0,86.13,85.97,86.05,99900.0,72.4822,72.5918,72.4569,72.5243,99900.0
2013-03-28 11:00:00,86.06,86.12,85.98,86.06,80600.0,72.5328,72.5833,72.4653,72.5328,80600.0
2013-03-28 11:10:00,86.07,86.09,86.01,86.04,170900.0,72.5412,72.5581,72.4906,72.5159,170900.0
2013-03-28 11:20:00,86.04,86.15,85.96,86.12,80700.0,72.5159,72.6086,72.4485,72.5833,80700.0
2013-03-28 11:30:00,86.14,86.17,86.04,86.05,61900.0,72.6002,72.6255,72.5159,72.5243,61900.0
2013-03-28 11:40:00,86.05,86.09,86.01,86.03,42700.0,72.5243,72.5581,72.4906,72.5075,42700.0
2013-03-28 11:50:00,86.04,86.04,85.94,85.98,71500.0,72.5159,72.5159,72.4316,72.4653,71500.0
2013-03-28 12:00:00,85.98,86.01,85.94,85.98,70500.0,72.4653,72.4906,72.4316,72.4653,70500.0
2013-03-28 12:10:00,85.97,86.02,85.9,85.94,38100.0,72.4569,72.4991,72.3979,72.4316,38100.0
2013-03-28 12:20:00,85.94,85.94,85.75,85.81,143500.0,72.4316,72.4316,72.2715,72.3221,143500.0
2013-03-28 12:30:00,85.77,85.83,85.72,85.72,72100.0,72.2883,72.3389,72.2462,72.2462,72100.0
2013-03-28 12:40:00,85.72,85.8,85.66,85.78,73900.0,72.2462,72.3136,72.1956,72.2968,73900.0
2013-03-28 12:50:00,85.75,85.79,85.63,85.64,68400.0,72.2715,72.3052,72.1704,72.1788,68400.0
2013-03-28 13:00:00,85.64,85.65,85.54,85.58,96800.0,72.1788,72.1872,72.0945,72.1282,96800.0
2013-03-28 13:10:00,85.58,85.59,85.5,85.54,50600.0,72.1282,72.1366,72.0608,72.0945,50600.0
2013-03-28 13:20:00,85.53,85.64,85.5,85.64,60100.0,72.0861,72.1788,72.0608,72.1788,60100.0
2013-03-28 13:30:00,85.65,85.65,85.48,85.51,68300.0,72.1872,72.1872,72.0439,72.0692,68300.0
2013-03-28 13:40:00,85.53,85.55,85.46,85.55,46500.0,72.0861,72.1029,72.0271,72.1029,46500.0
2013-03-28 13:50:00,85.54,85.62,85.54,85.59,27700.0,72.0945,72.1619,72.0945,72.1366,27700.0
2013-03-28 14:00:00,85.59,85.67,85.46,85.46,91200.0,72.1366,72.2041,72.0271,72.0271,91200.0
2013-03-28 14:10:00,85.45,85.52,85.42,85.52,76700.0,72.0186,72.0776,71.9934,72.0776,76700.0
2013-03-28 14:20:00,85.5,85.67,85.5,85.67,60700.0,72.0608,72.2041,72.0608,72.2041,60700.0
2013-03-28 14:30:00,85.66,85.66,85.5,85.52,63600.0,72.1956,72.1956,72.0608,72.0776,63600.0
2013-03-28 14:40:00,85.54,85.7,85.52,85.7,55000.0,72.0945,72.2294,72.0776,72.2294,55000.0
2013-03-28 14:50:00,85.7,85.74,85.57,85.58,91400.0,72.2294,72.2631,72.1198,72.1282,91400.0
2013-03-28 15:00:00,85.59,85.65,85.45,85.51,160100.0,72.1366,72.1872,72.0186,72.0692,160100.0
2013-03-28 15:10:00,85.51,85.59,85.47,85.59,116500.0,72.0692,72.1366,72.0355,72.1366,116500.0
2013-03-28 15:20:00,85.59,85.75,85.59,85.73,119500.0,72.1366,72.2715,72.1366,72.2546,119500.0
2013-03-28 15:30:00,85.73,85.83,85.69,85.82,172200.0,72.2546,72.3389,72.2209,72.3305,172200.0
2013-03-28 15:40:00,85.82,85.83,85.66,85.7,187100.0,72.3305,72.3389,72.1956,72.2294,187100.0
2013-03-28 15:50:00,85.7,85.95,85.7,85.82,479200.0,72.2294,72.4401,72.2294,72.3305,479200.0
2013-04-01 09:30:00,85.6,86.19,85.6,86.04,165700.0,72.1451,72.6423,72.1451,72.5159,165700.0
2013-04-01 09:40:00,86.06,86.09,85.89,86.09,78800.0,72.5328,72.5581,72.3895,72.5581,78800.0
2013-04-01 09:50:00,86.09,86.11,85.76,85.83,102400.0,72.5581,72.5749,72.2799,72.3389,102400.0
2013-04-01 10:00:00,85.86,85.96,85.41,85.73,123000.0,72.3642,72.4485,71.9849,72.2546,123000.0
2013-04-01 10:10:00,85.75,85.88,85.68,85.84,128600.0,72.2715,72.3811,72.2125,72.3473,128600.0
2013-04-01 10:20:00,85.87,85.97,85.86,85.94,45100.0,72.3726,72.4569,72.3642,72.4316,45100.0
2013-04-01 10:30:00,85.95,85.97,85.75,85.75,54900.0,72.4401,72.4569,72.2715,72.2715,54900.0
2013-04-01 10:40:00,85.75,85.76,85.49,85.5,142400.0,72.2715,72.2799,72.0524,72.0608,142400.0
2013-04-01 10:50:00,85.49,85.51,85.34,85.44,49800.0,72.0524,72.0692,71.9259,72.0102,49800.0
2013-04-01 11:00:00,85.43,85.46,85.35,85.38,53300.0,72.0018,72.0271,71.9344,71.9597,53300.0
2013-04-01 11:10:00,85.39,85.51,85.35,85.46,35200.0,71.9681,72.0692,71.9344,72.0271,35200.0
2013-04-01 11:20:00,85.47,85.64,85.44,85.58,43200.0,72.0355,72.1788,72.0102,72.1282,43200.0
2013-04-01 11:30:00,85.58,85.63,85.5,85.53,84700.0,72.1282,72.1704,72.0608,72.0861,84700.0
2013-04-01 11:40:00,85.54,85.55,85.42,85.52,31000.0,72.0945,72.1029,71.9934,72.0776,31000.0
2013-04-01 11:50:00,85.55,85.56,85.45,85.5,28900.0,72.1029,72.1114,72.0186,72.0608,28900.0
2013-04-01 12:00:00,85.5,85.51,85.4,85.44,60400.0,72.0608,72.0692,71.9765,72.0102,60400.0
2013-04-01 12:10:00,85.45,85.5,85.42,85.44,33600.0,72.0186,72.0608,71.9934,72.0102,33600.0
2013-04-01 12:20:00,85.44,85.47,85.26,85.3,162100.0,72.0102,72.0355,71.8585,71.8922,162100.0
2013-04-01 12:30:00,85.31,85.42,85.29,85.39,31100.0,71.9007,71.9934,71.8838,71.9681,31100.0
2013-04-01 12:40:00,85.38,85.39,85.15,85.24,57500.0,71.9597,71.9681,71.7658,71.8417,57500.0
2013-04-01 12:50:00,85.24,85.32,85.12,85.23,45900.0,71.8417,71.9091,71.7405,71.8332,45900.0
2013-04-01 13:00:00,85.22,85.31,85.15,85.3,30000.0,71.8248,71.9007,71.7658,71.8922,30000.0
2013-04-01 13:10:00,85.3,85.32,85.29,85.3,40200.0,71.8922,71.9091,71.8838,71.8922,40200.0
2013-04-01 13:20:00,85.29,85.3,85.24,85.26,50200.0,71.8838,71.8922,71.8417,71.8585,50200.0
2013-04-01 13:30:00,85.26,85.31,85.26,85.28,29900.0,71.8585,71.9007,71.8585,71.8754,29900.0
2013-04-01 13:40:00,85.26,85.3,85.09,85.14,48200.0,71.8585,71.8922,71.7152,71.7574,48200.0
2013-04-01 13:50:00,85.14,85.19,85.1,85.18,20800.0,71.7574,71.7995,71.7237,71.7911,20800.0
2013-04-01 14:00:00,85.19,85.32,85.19,85.3,15500.0,71.7995,71.9091,71.7995,71.8922,15500.0
2013-04-01 14:10:00,85.31,85.31,85.17,85.17,35300.0,71.9007,71.9007,71.7827,71.7827,35300.0
2013-04-01 14:20:00,85.17,85.3,85.17,85.21,20000.0,71.7827,71.8922,71.7827,71.8164,20000.0
2013-04-01 14:30:00,85.21,85.22,85.03,85.1,84800.0,71.8164,71.8248,71.6647,71.7237,84800.0
2013-04-01 14:40:00,85.11,85.3,85.1,85.25,42600.0,71.7321,71.8922,71.7237,71.8501,42600.0
2013-04-01 14:50:00,85.26,85.31,85.25,85.26,35400.0,71.8585,71.9007,71.8501,71.8585,35400.0
2013-04-01 15:00:00,85.25,85.3,85.2,85.2,36800.0,71.8501,71.8922,71.8079,71.8079,36800.0
2013-04-01 15:10:00,85.2,85.26,85.17,85.17,53300.0,71.8079,71.8585,71.7827,71.7827,53300.0
2013-04-01 15:20:00,85.17,85.22,85.06,85.2,112500.0,71.7827,71.8248,71.69,71.8079,112500.0
2013-04-01 15:30:00,85.21,85.23,85.09,85.16,84700.0,71.8164,71.8332,71.7152,71.7742,84700.0
2013-04-01 15:40:00,85.15,85.22,85.03,85.2,174000.0,71.7658,71.8248,71.6647,71.8079,174000.0
2013-04-01 15:50:00,85.2,85.26,85.15,85.22,238400.0,71.8079,71.8585,71.7658,71.8248,238400.0
2013-04-02 09:30:00,85.44,85.5,84.55,84.73,211700.0,72.0102,72.0608,71.2601,71.4118,211700.0
2013-04-02 09:40:00,84.74,84.95,84.7,84.95,125600.0,71.4202,71.5972,71.3865,71.5972,125600.0
2013-04-02 09:50:00,84.93,84.95,84.77,84.81,136300.0,71.5804,71.5972,71.4455,71.4792,136300.0
2013-04-02 10:00:00,84.81,85.12,84.81,84.92,140400.0,71.4792,71.7405,71.4792,71.572,140400.0
2013-04-02 10:10:00,84.93,84.93,84.86,84.91,85300.0,71.5804,71.5804,71.5214,71.5635,85300.0
2013-04-02 10:20:00,84.91,85.23,84.89,85.13,123500.0,71.5635,71.8332,71.5467,71.7489,123500.0
2013-04-02 10:30:00,85.15,85.2,85.0,85.2,88300.0,71.7658,71.8079,71.6394,71.8079,88300.0
2013-04-02 10:40:00,85.21,85.42,85.17,85.35,168300.0,71.8164,71.9934,71.7827,71.9344,168300.0
2013-04-02 10:50:00,85.38,85.5,85.15,85.19,78300.0,71.9597,72.0608,71.7658,71.7995,78300.0
2013-04-02 11:00:00,85.2,85.38,85.2,85.26,41900.0,71.8079,71.9597,71.8079,71.8585,41900.0
2013-04-02 11:10:00,85.27,85.3,85.1,85.18,106100.0,71.8669,71.8922,71.7237,71.7911,106100.0
2013-04-02 11:20:00,85.17,85.18,84.96,84.98,64400.0,71.7827,71.7911,71.6057,71.6225,64400.0
2013-04-02 11:30:00,84.98,85.09,84.91,85.06,54500.0,71.6225,71.7152,71.5635,71.69,54500.0
2013-04-02 11:40:00,85.06,85.06,84.85,84.93,55000.0,71.69,71.69,71.513,71.5804,55000.0
2013-04-02 11:50:00,84.93,85.07,84.86,85.06,33600.0,71.5804,71.6984,71.5214,71.69,33600.0
2013-04-02 12:00:00,85.07,85.13,85.05,85.07,30200.0,71.6984,71.7489,71.6815,71.6984,30200.0
2013-04-02 12:10:00,85.07,85.12,85.04,85.11,27100.0,71.6984,71.7405,71.6731,71.7321,27100.0
2013-04-02 12:20:00,85.1,85.11,85.04,85.07,62600.0,71.7237,71.7321,71.6731,71.6984,62600.0
2013-04-02 12:30:00,85.07,85.1,85.05,85.05,76400.0,71.6984,71.7237,71.6815,71.6815,76400.0
2013-04-02 12:40:00,85.06,85.07,85.0,85.03,16800.0,71.69,71.6984,71.6394,71.6647,16800.0
2013-04-02 12:50:00,85.03,85.05,84.96,84.97,22700.0,71.6647,71.6815,71.6057,71.6141,22700.0
2013-04-02 13:00:00,84.99,85.1,84.98,85.02,53500.0,71.631,71.7237,71.6225,71.6562,53500.0
2013-04-02 13:10:00,85.03,85.07,84.95,84.95,72000.0,71.6647,71.6984,71.5972,71.5972,72000.0
2013-04-02 13:20:00,84.95,85.0,84.87,84.87,33700.0,71.5972,71.6394,71.5298,71.5298,33700.0
2013-04-02 13:30:00,84.88,85.04,84.85,85.01,52500.0,71.5382,71.6731,71.513,71.6478,52500.0
2013-04-02 13:40:00,85.01,85.01,84.96,84.99,22000.0,71.6478,71.6478,71.6057,71.631,22000.0
2013-04-02 13:50:00,84.98,85.0,84.91,84.92,29200.0,71.6225,71.6394,71.5635,71.572,29200.0
2013-04-02 14:00:00,84.93,84.98,84.9,84.97,38900.0,71.5804,71.6225,71.5551,71.6141,38900.0
2013-04-02 14:10:00,84.96,84.98,84.9,84.91,84700.0,71.6057,71.6225,71.5551,71.5635,84700.0
2013-04-02 14:20:00,84.91,84.94,84.75,84.77,96500.0,71.5635,71.5888,71.4287,71.4455,96500.0
2013-04-02 14:30:00,84.77,84.81,84.32,84.32,196100.0,71.4455,71.4792,71.0663,71.0663,196100.0
2013-04-02 14:40:00,84.33,84.44,84.3,84.36,185200.0,71.0747,71.1674,71.0494,71.1,185200.0
2013-04-02 14:50:00,84.35,84.35,84.14,84.29,143500.0,71.0916,71.0916,70.9146,71.041,143500.0
2013-04-02 15:00:00,84.3,84.42,84.22,84.33,147800.0,71.0494,71.1505,70.982,71.0747,147800.0
2013-04-02 15:10:00,84.35,84.37,84.13,84.13,175600.0,71.0916,71.1084,70.9061,70.9061,175600.0
2013-04-02 15:20:00,84.13,84.17,84.04,84.13,125300.0,70.9061,70.9398,70.8303,70.9061,125300.0
2013-04-02 15:30:00,84.14,84.22,84.03,84.03,247300.0,70.9146,70.982,70.8218,70.8218,247300.0
2013-04-02 15:40:00,84.03,84.04,83.8,83.96,339200.0,70.8218,70.8303,70.628,70.7629,339200.0
2013-04-02 15:50:00,83.96,84.12,83.96,84.07,475000.0,70.7629,70.8977,70.7629,70.8556,475000.0
2013-04-03 09:30:00,84.3,84.98,84.07,84.91,180500.0,71.0494,71.6225,70.8556,71.5635,180500.0
2013-04-03 09:40:00,84.91,84.99,84.76,84.93,122600.0,71.5635,71.631,71.4371,71.5804,122600.0
2013-04-03 09:50:00,84.92,85.24,84.91,85.16,102000.0,71.572,71.8417,71.5635,71.7742,102000.0
2013-04-03 10:00:00,85.12,85.14,84.6,84.81,126500.0,71.7405,71.7574,71.3023,71.4792,126500.0
2013-04-03 10:10:00,84.81,84.92,84.75,84.87,93300.0,71.4792,71.572,71.4287,71.5298,93300.0
2013-04-03 10:20:00,84.84,84.94,84.7,84.78,114900.0,71.5045,71.5888,71.3865,71.454,114900.0
2013-04-03 10:30:00,84.78,84.91,84.75,84.89,43900.0,71.454,71.5635,71.4287,71.5467,43900.0
2013-04-03 10:40:00,84.88,85.02,84.86,84.99,66300.0,71.5382,71.6562,71.5214,71.631,66300.0
2013-04-03 10:50:00,84.96,85.06,84.88,84.9,57600.0,71.6057,71.69,71.5382,71.5551,57600.0
2013-04-03 11:00:00,84.91,85.0,84.86,84.88,108000.0,71.5635,71.6394,71.5214,71.5382,108000.0
2013-04-03 11:10:00,84.87,84.99,84.84,84.9,69800.0,71.5298,71.631,71.5045,71.5551,69800.0
2013-04-03 11:20:00,84.89,85.1,84.87,85.07,59600.0,71.5467,71.7237,71.5298,71.6984,59600.0
2013-04-03 11:30:00,85.07,85.13,85.0,85.11,43600.0,71.6984,71.7489,71.6394,71.7321,43600.0
2013-04-03 11:40:00,85.12,85.18,84.98,85.14,62900.0,71.7405,71.7911,71.6225,71.7574,62900.0
2013-04-03 11:50:00,85.13,85.26,85.1,85.16,68700.0,71.7489,71.8585,71.7237,71.7742,68700.0
2013-04-03 12:00:00,85.16,85.35,85.14,85.22,61000.0,71.7742,71.9344,71.7574,71.8248,61000.0
2013-04-03 12:10:00,85.22,85.29,85.18,85.21,45200.0,71.8248,71.8838,71.7911,71.8164,45200.0
2013-04-03 12:20:00,85.2,85.24,85.05,85.05,100000.0,71.8079,71.8417,71.6815,71.6815,100000.0
2013-04-03 12:30:00,85.04,85.12,84.99,85.09,175200.0,71.6731,71.7405,71.631,71.7152,175200.0
2013-04-03 12:40:00,85.07,85.08,84.97,85.03,83200.0,71.6984,71.7068,71.6141,71.6647,83200.0
2013-04-03 12:50:00,85.02,85.16,84.99,85.16,48800.0,71.6562,71.7742,71.631,71.7742,48800.0
2013-04-03 13:00:00,85.17,85.23,85.13,85.2,25000.0,71.7827,71.8332,71.7489,71.8079,25000.0
2013-04-03 13:10:00,85.2,85.2,85.03,85.16,70900.0,71.8079,71.8079,71.6647,71.7742,70900.0
2013-04-03 13:20:00,85.16,85.21,84.93,84.97,88600.0,71.7742,71.8164,71.5804,71.6141,88600.0
2013-04-03 13:30:00,84.96,85.01,84.72,84.73,80400.0,71.6057,71.6478,71.4034,71.4118,80400.0
2013-04-03 13:40:00,84.73,84.77,84.62,84.65,58100.0,71.4118,71.4455,71.3191,71.3444,58100.0
2013-04-03 13:50:00,84.66,84.67,84.48,84.58,98000.0,71.3528,71.3613,71.2011,71.2854,98000.0
2013-04-03 14:00:00,84.57,84.61,84.39,84.51,121100.0,71.277,71.3107,71.1253,71.2264,121100.0
2013-04-03 14:10:00,84.54,84.66,84.46,84.63,95700.0,71.2517,71.3528,71.1843,71.3275,95700.0
2013-04-03 14:20:00,84.63,84.67,84.57,84.63,73800.0,71.3275,71.3613,71.277,71.3275,73800.0
2013-04-03 14:30:00,84.63,84.74,84.61,84.73,47100.0,71.3275,71.4202,71.3107,71.4118,47100.0
2013-04-03 14:40:00,84.75,84.86,84.73,84.82,42000.0,71.4287,71.5214,71.4118,71.4877,42000.0
2013-04-03 14:50:00,84.84,84.91,84.8,84.82,48000.0,71.5045,71.5635,71.4708,71.4877,48000.0
2013-04-03 15:00:00,84.83,84.83,84.65,84.66,59600.0,71.4961,71.4961,71.3444,71.3528,59600.0
2013-04-03 15:10:00,84.66,84.68,84.5,84.56,69500.0,71.3528,71.3697,71.218,71.2685,69500.0
2013-04-03 15:20:00,84.55,84.57,84.47,84.5,75200.0,71.2601,71.277,71.1927,71.218,75200.0
2013-04-03 15:30:00,84.5,84.52,84.35,84.45,137400.0,71.218,71.2348,71.0916,71.1758,137400.0
2013-04-03 15:40:00,84.44,84.7,84.41,84.61,212600.0,71.1674,71.3865,71.1421,71.3107,212600.0
2013-04-03 15:50:00,84.62,84.64,84.35,84.37,348300.0,71.3191,71.336,71.0916,71.1084,348300.0
2013-04-04 09:30:00,84.7,84.79,84.45,84.6,66400.0,71.3865,71.4624,71.1758,71.3023,66400.0
2013-04-04 09:40:00,84.61,84.75,84.42,84.42,98500.0,71.3107,71.4287,71.1505,71.1505,98500.0
2013-04-04 09:50:00,84.45,84.57,84.21,84.24,123800.0,71.1758,71.277,70.9736,70.9988,123800.0
2013-04-04 10:00:00,84.24,84.59,84.24,84.42,97400.0,70.9988,71.2938,70.9988,71.1505,97400.0
2013-04-04 10:10:00,84.42,84.45,84.36,84.4,63500.0,71.1505,71.1758,71.1,71.1337,63500.0
2013-04-04 10:20:00,84.41,84.45,84.21,84.25,62400.0,71.1421,71.1758,70.9736,71.0073,62400.0
2013-04-04 10:30:00,84.25,84.6,84.25,84.51,97000.0,71.0073,71.3023,71.0073,71.2264,97000.0
2013-04-04 10:40:00,84.52,84.77,84.5,84.75,188300.0,71.2348,71.4455,71.218,71.4287,188300.0
2013-04-04 10:50:00,84.76,84.79,84.64,84.72,140300.0,71.4371,71.4624,71.336,71.4034,140300.0
2013-04-04 11:00:00,84.72,84.83,84.71,84.78,59000.0,71.4034,71.4961,71.395,71.454,59000.0
2013-04-04 11:10:00,84.79,84.92,84.78,84.92,63400.0,71.4624,71.572,71.454,71.572,63400.0
2013-04-04 11:20:00,84.92,85.0,84.88,84.93,98600.0,71.572,71.6394,71.5382,71.5804,98600.0
2013-04-04 11:30:00,84.93,85.0,84.81,84.96,64000.0,71.5804,71.6394,71.4792,71.6057,64000.0
2013-04-04 11:40:00,84.93,85.0,84.79,84.86,79300.0,71.5804,71.6394,71.4624,71.5214,79300.0
2013-04-04 11:50:00,84.86,84.91,84.81,84.84,45100.0,71.5214,71.5635,71.4792,71.5045,45100.0
2013-04-04 12:00:00,84.83,84.86,84.77,84.83,46700.0,71.4961,71.5214,71.4455,71.4961,46700.0
2013-04-04 12:10:00,84.83,84.83,84.74,84.79,29800.0,71.4961,71.4961,71.4202,71.4624,29800.0
2013-04-04 12:20:00,84.78,84.84,84.7,84.8,62700.0,71.454,71.5045,71.3865,71.4708,62700.0
2013-04-04 12:30:00,84.8,84.99,84.79,84.89,44300.0,71.4708,71.631,71.4624,71.5467,44300.0
2013-04-04 12:40:00,84.9,84.94,84.79,84.92,24400.0,71.5551,71.5888,71.4624,71.572,24400.0
2013-04-04 12:50:00,84.9,84.9,84.79,84.8,71200.0,71.5551,71.5551,71.4624,71.4708,71200.0
2013-04-04 13:00:00,84.79,84.82,84.74,84.75,77600.0,71.4624,71.4877,71.4202,71.4287,77600.0
2013-04-04 13:10:00,84.74,84.82,84.67,84.76,55400.0,71.4202,71.4877,71.3613,71.4371,55400.0
2013-04-04 13:20:00,84.76,84.88,84.72,84.83,67000.0,71.4371,71.5382,71.4034,71.4961,67000.0
2013-04-04 13:30:00,84.81,84.86,84.78,84.84,31400.0,71.4792,71.5214,71.454,71.5045,31400.0
2013-04-04 13:40:00,84.84,85.02,84.83,84.94,71400.0,71.5045,71.6562,71.4961,71.5888,71400.0
2013-04-04 13:50:00,84.94,84.95,84.84,84.9,37400.0,71.5888,71.5972,71.5045,71.5551,37400.0
2013-04-04 14:00:00,84.86,84.86,84.73,84.78,56900.0,71.5214,71.5214,71.4118,71.454,56900.0
2013-04-04 14:10:00,84.78,84.9,84.75,84.88,23400.0,71.454,71.5551,71.4287,71.5382,23400.0
2013-04-04 14:20:00,84.88,84.97,84.86,84.92,30400.0,71.5382,71.6141,71.5214,71.572,30400.0
2013-04-04 14:30:00,84.91,84.91,84.78,84.79,28200.0,71.5635,71.5635,71.454,71.4624,28200.0
2013-04-04 14:40:00,84.77,84.8,84.72,84.75,33000.0,71.4455,71.4708,71.4034,71.4287,33000.0
2013-04-04 14:50:00,84.74,84.77,84.64,84.64,30900.0,71.4202,71.4455,71.336,71.336,30900.0
2013-04-04 15:00:00,84.65,84.78,84.62,84.77,49300.0,71.3444,71.454,71.3191,71.4455,49300.0
2013-04-04 15:10:00,84.77,84.9,84.68,84.72,75100.0,71.4455,71.5551,71.3697,71.4034,75100.0
2013-04-04 15:20:00,84.73,84.82,84.72,84.73,40100.0,71.4118,71.4877,71.4034,71.4118,40100.0
2013-04-04 15:30:00,84.73,84.81,84.71,84.79,134400.0,71.4118,71.4792,71.395,71.4624,134400.0
2013-04-04 15:40:00,84.8,84.95,84.79,84.86,152500.0,71.4708,71.5972,71.4624,71.5214,152500.0
2013-04-04 15:50:00,84.85,85.0,84.8,84.96,232600.0,71.513,71.6394,71.4708,71.6057,232600.0
2013-04-05 09:30:00,84.16,84.28,83.91,84.26,244500.0,70.9314,71.0326,70.7207,71.0157,244500.0
2013-04-05 09:40:00,84.27,84.6,84.18,84.56,234200.0,71.0241,71.3023,70.9483,71.2685,234200.0
2013-04-05 09:50:00,84.53,84.67,84.38,84.4,276200.0,71.2433,71.3613,71.1168,71.1337,276200.0
2013-04-05 10:00:00,84.42,84.44,84.05,84.23,175600.0,71.1505,71.1674,70.8387,70.9904,175600.0
2013-04-05 10:10:00,84.22,84.22,84.06,84.11,81800.0,70.982,70.982,70.8471,70.8893,81800.0
2013-04-05 10:20:00,84.1,84.33,84.09,84.29,87300.0,70.8808,71.0747,70.8724,71.041,87300.0
2013-04-05 10:30:00,84.31,84.52,84.3,84.45,88100.0,71.0578,71.2348,71.0494,71.1758,88100.0
2013-04-05 10:40:00,84.46,84.52,84.32,84.51,122500.0,71.1843,71.2348,71.0663,71.2264,122500.0
2013-04-05 10:50:00,84.51,84.75,84.48,84.6,91700.0,71.2264,71.4287,71.2011,71.3023,91700.0
2013-04-05 11:00:00,84.61,84.74,84.57,84.64,40400.0,71.3107,71.4202,71.277,71.336,40400.0
2013-04-05 11:10:00,84.65,84.86,84.63,84.77,160000.0,71.3444,71.5214,71.3275,71.4455,160000.0
2013-04-05 11:20:00,84.76,84.81,84.67,84.78,74200.0,71.4371,71.4792,71.3613,71.454,74200.0
2013-04-05 11:30:00,84.77,84.81,84.73,84.77,63500.0,71.4455,71.4792,71.4118,71.4455,63500.0
2013-04-05 11:40:00,84.78,84.84,84.75,84.82,85100.0,71.454,71.5045,71.4287,71.4877,85100.0
2013-04-05 11:50:00,84.81,85.0,84.7,84.96,219800.0,71.4792,71.6394,71.3865,71.6057,219800.0
2013-04-05 12:00:00,84.96,85.04,84.92,85.0,122600.0,71.6057,71.6731,71.572,71.6394,122600.0
2013-04-05 12:10:00,85.0,85.01,84.88,84.94,66200.0,71.6394,71.6478,71.5382,71.5888,66200.0
2013-04-05 12:20:00,84.93,85.12,84.9,85.1,115000.0,71.5804,71.7405,71.5551,71.7237,115000.0
2013-04-05 12:30:00,85.1,85.16,84.96,85.0,69500.0,71.7237,71.7742,71.6057,71.6394,69500.0
2013-04-05 12:40:00,85.0,85.04,84.93,85.0,80800.0,71.6394,71.6731,71.5804,71.6394,80800.0
2013-04-05 12:50:00,85.0,85.03,84.91,84.91,66600.0,71.6394,71.6647,71.5635,71.5635,66600.0
2013-04-05 13:00:00,84.92,85.19,84.92,85.19,74100.0,71.572,71.7995,71.572,71.7995,74100.0
2013-04-05 13:10:00,85.19,85.34,85.17,85.33,95200.0,71.7995,71.9259,71.7827,71.9175,95200.0
2013-04-05 13:20:00,85.33,85.5,85.3,85.39,136500.0,71.9175,72.0608,71.8922,71.9681,136500.0
2013-04-05 13:30:00,85.38,85.42,85.26,85.28,88600.0,71.9597,71.9934,71.8585,71.8754,88600.0
2013-04-05 13:40:00,85.29,85.38,85.23,85.33,71000.0,71.8838,71.9597,71.8332,71.9175,71000.0
2013-04-05 13:50:00,85.33,85.44,85.32,85.44,105500.0,71.9175,72.0102,71.9091,72.0102,105500.0
2013-04-05 14:00:00,85.44,85.6,85.41,85.58,145700.0,72.0102,72.1451,71.9849,72.1282,145700.0
2013-04-05 14:10:00,85.59,85.72,85.56,85.71,156500.0,72.1366,72.2462,72.1114,72.2378,156500.0
2013-04-05 14:20:00,85.72,85.94,85.62,85.94,182300.0,72.2462,72.4316,72.1619,72.4316,182300.0
2013-04-05 14:30:00,85.94,86.14,85.93,86.14,323800.0,72.4316,72.6002,72.4232,72.6002,323800.0
2013-04-05 14:40:00,86.14,86.3,86.13,86.2,334100.0,72.6002,72.735,72.5918,72.6508,334100.0
2013-04-05 14:50:00,86.21,86.21,86.0,86.05,112800.0,72.6592,72.6592,72.4822,72.5243,112800.0
2013-04-05 15:00:00,86.05,86.1,85.96,86.06,147100.0,72.5243,72.5665,72.4485,72.5328,147100.0
2013-04-05 15:10:00,86.07,86.08,85.9,85.9,126700.0,72.5412,72.5496,72.3979,72.3979,126700.0
2013-04-05 15:20:00,85.9,86.02,85.81,85.87,160500.0,72.3979,72.4991,72.3221,72.3726,160500.0
2013-04-05 15:30:00,85.86,86.13,85.77,86.12,207900.0,72.3642,72.5918,72.2883,72.5833,207900.0
2013-04-05 15:40:00,86.12,86.27,86.09,86.19,322500.0,72.5833,72.7098,72.5581,72.6423,322500.0
2013-04-05 15:50:00,86.2,86.28,86.05,86.18,439300.0,72.6508,72.7182,72.5243,72.6339,439300.0
2013-04-08 09:30:00,86.04,86.15,85.46,85.58,368700.0,72.5159,72.6086,72.0271,72.1282,368700.0
2013-04-08 09:40:00,85.54,85.92,85.52,85.9,326100.0,72.0945,72.4148,72.0776,72.3979,326100.0
2013-04-08 09:50:00,85.9,85.9,85.55,85.69,130100.0,72.3979,72.3979,72.1029,72.2209,130100.0
2013-04-08 10:00:00,85.67,85.74,85.61,85.74,206700.0,72.2041,72.2631,72.1535,72.2631,206700.0
2013-04-08 10:10:00,85.75,85.75,85.38,85.45,157800.0,72.2715,72.2715,71.9597,72.0186,157800.0
2013-04-08 10:20:00,85.45,85.68,85.43,85.66,119600.0,72.0186,72.2125,72.0018,72.1956,119600.0
2013-04-08 10:30:00,85.67,85.73,85.58,85.73,118100.0,72.2041,72.2546,72.1282,72.2546,118100.0
2013-04-08 10:40:00,85.73,85.8,85.71,85.75,157400.0,72.2546,72.3136,72.2378,72.2715,157400.0
2013-04-08 10:50:00,85.75,85.91,85.74,85.85,87700.0,72.2715,72.4063,72.2631,72.3558,87700.0
2013-04-08 11:00:00,85.86,85.91,85.8,85.83,71800.0,72.3642,72.4063,72.3136,72.3389,71800.0
2013-04-08 11:10:00,85.83,85.86,85.78,85.81,50100.0,72.3389,72.3642,72.2968,72.3221,50100.0
2013-04-08 11:20:00,85.81,85.94,85.79,85.94,66400.0,72.3221,72.4316,72.3052,72.4316,66400.0
2013-04-08 11:30:00,85.95,85.95,85.85,85.92,60300.0,72.4401,72.4401,72.3558,72.4148,60300.0
2013-04-08 11:40:00,85.92,85.92,85.86,85.87,54100.0,72.4148,72.4148,72.3642,72.3726,54100.0
2013-04-08 11:50:00,85.87,85.93,85.85,85.92,69900.0,72.3726,72.4232,72.3558,72.4148,69900.0
2013-04-08 12:00:00,85.91,86.05,85.91,86.02,83000.0,72.4063,72.5243,72.4063,72.4991,83000.0
2013-04-08 12:10:00,86.02,86.06,86.01,86.03,43800.0,72.4991,72.5328,72.4906,72.5075,43800.0
2013-04-08 12:20:00,86.02,86.13,86.01,86.11,45900.0,72.4991,72.5918,72.4906,72.5749,45900.0
2013-04-08 12:30:00,86.11,86.17,86.09,86.13,67000.0,72.5749,72.6255,72.5581,72.5918,67000.0
2013-04-08 12:40:00,86.13,86.22,86.09,86.2,82100.0,72.5918,72.6676,72.5581,72.6508,82100.0
2013-04-08 12:50:00,86.19,86.19,86.13,86.16,36100.0,72.6423,72.6423,72.5918,72.617,36100.0
2013-04-08 13:00:00,86.17,86.2,85.99,86.0,190800.0,72.6255,72.6508,72.4738,72.4822,190800.0
2013-04-08 13:10:00,85.99,86.17,85.97,86.08,68900.0,72.4738,72.6255,72.4569,72.5496,68900.0
2013-04-08 13:20:00,86.07,86.08,86.0,86.04,26500.0,72.5412,72.5496,72.4822,72.5159,26500.0
2013-04-08 13:30:00,86.04,86.13,86.02,86.05,34500.0,72.5159,72.5918,72.4991,72.5243,34500.0
2013-04-08 13:40:00,86.05,86.36,86.05,86.32,64900.0,72.5243,72.7856,72.5243,72.7519,64900.0
2013-04-08 13:50:00,86.31,86.44,86.27,86.43,53000.0,72.7435,72.853,72.7098,72.8446,53000.0
2013-04-08 14:00:00,86.45,86.46,86.4,86.43,136200.0,72.8615,72.8699,72.8193,72.8446,136200.0
2013-04-08 14:10:00,86.42,86.46,86.32,86.38,103100.0,72.8362,72.8699,72.7519,72.8025,103100.0
2013-04-08 14:20:00,86.39,86.44,86.33,86.44,77500.0,72.8109,72.853,72.7603,72.853,77500.0
2013-04-08 14:30:00,86.44,86.6,86.43,86.56,136400.0,72.853,72.9879,72.8446,72.9542,136400.0
2013-04-08 14:40:00,86.56,86.65,86.55,86.58,115000.0,72.9542,73.03,72.9457,72.971,115000.0
2013-04-08 14:50:00,86.57,86.7,86.57,86.7,110500.0,72.9626,73.0722,72.9626,73.0722,110500.0
2013-04-08 15:00:00,86.7,86.72,86.54,86.56,149500.0,73.0722,73.089,72.9373,72.9542,149500.0
2013-04-08 15:10:00,86.55,86.71,86.51,86.56,104600.0,72.9457,73.0806,72.912,72.9542,104600.0
2013-04-08 15:20:00,86.56,86.62,86.54,86.56,99000.0,72.9542,73.0047,72.9373,72.9542,99000.0
2013-04-08 15:30:00,86.55,86.66,86.51,86.62,173100.0,72.9457,73.0385,72.912,73.0047,173100.0
2013-04-08 15:40:00,86.63,86.75,86.63,86.74,172900.0,73.0132,73.1143,73.0132,73.1059,172900.0
2013-04-08 15:50:00,86.74,86.81,86.7,86.74,367500.0,73.1059,73.1649,73.0722,73.1059,367500.0
2013-04-09 09:30:00,87.18,87.25,86.57,86.95,290900.0,73.4767,73.5357,72.9626,73.2829,290900.0
2013-04-09 09:40:00,86.95,87.0,86.66,86.92,356200.0,73.2829,73.325,73.0385,73.2576,356200.0
2013-04-09 09:50:00,86.88,86.88,86.4,86.45,192200.0,73.2239,73.2239,72.8193,72.8615,192200.0
2013-04-09 10:00:00,86.43,86.56,86.31,86.45,183700.0,72.8446,72.9542,72.7435,72.8615,183700.0
2013-04-09 10:10:00,86.45,86.55,86.42,86.44,111000.0,72.8615,72.9457,72.8362,72.853,111000.0
2013-04-09 10:20:00,86.43,86.62,86.42,86.58,273200.0,72.8446,73.0047,72.8362,72.971,273200.0
2013-04-09 10:30:00,86.58,86.64,86.47,86.53,419900.0,72.971,73.0216,72.8783,72.9289,419900.0
2013-04-09 10:40:00,86.51,86.52,86.24,86.45,119000.0,72.912,72.9205,72.6845,72.8615,119000.0
2013-04-09 10:50:00,86.45,86.46,86.2,86.26,117900.0,72.8615,72.8699,72.6508,72.7013,117900.0
2013-04-09 11:00:00,86.28,86.42,86.19,86.42,97500.0,72.7182,72.8362,72.6423,72.8362,97500.0
2013-04-09 11:10:00,86.42,86.51,86.35,86.38,69700.0,72.8362,72.912,72.7772,72.8025,69700.0
2013-04-09 11:20:00,86.38,86.48,86.36,86.4,118800.0,72.8025,72.8867,72.7856,72.8193,118800.0
2013-04-09 11:30:00,86.41,86.43,86.28,86.3,82600.0,72.8278,72.8446,72.7182,72.735,82600.0
2013-04-09 11:40:00,86.3,86.39,86.28,86.34,37100.0,72.735,72.8109,72.7182,72.7688,37100.0
2013-04-09 11:50:00,86.34,86.47,86.3,86.41,47100.0,72.7688,72.8783,72.735,72.8278,47100.0
2013-04-09 12:00:00,86.42,86.43,86.37,86.41,47600.0,72.8362,72.8446,72.794,72.8278,47600.0
2013-04-09 12:10:00,86.41,86.46,86.39,86.46,46500.0,72.8278,72.8699,72.8109,72.8699,46500.0
2013-04-09 12:20:00,86.46,86.46,86.39,86.43,33600.0,72.8699,72.8699,72.8109,72.8446,33600.0
2013-04-09 12:30:00,86.43,86.7,86.43,86.67,92100.0,72.8446,73.0722,72.8446,73.0469,92100.0
2013-04-09 12:40:00,86.66,86.69,86.66,86.67,44800.0,73.0385,73.0637,73.0385,73.0469,44800.0
2013-04-09 12:50:00,86.67,86.76,86.6,86.67,103300.0,73.0469,73.1227,72.9879,73.0469,103300.0
2013-04-09 13:00:00,86.67,86.74,86.67,86.73,64100.0,73.0469,73.1059,73.0469,73.0975,64100.0
2013-04-09 13:10:00,86.72,86.88,86.68,86.8,86800.0,73.089,73.2239,73.0553,73.1565,86800.0
2013-04-09 13:20:00,86.8,86.96,86.79,86.95,92800.0,73.1565,73.2913,73.148,73.2829,92800.0
2013-04-09 13:30:00,86.96,87.0,86.93,86.99,115600.0,73.2913,73.325,73.266,73.3166,115600.0
2013-04-09 13:40:00,86.99,87.04,86.97,87.03,165600.0,73.3166,73.3587,73.2997,73.3503,165600.0
2013-04-09 13:50:00,87.04,87.12,87.0,87.1,86100.0,73.3587,73.4262,73.325,73.4093,86100.0
2013-04-09 14:00:00,87.08,87.27,87.06,87.25,116600.0,73.3924,73.5526,73.3756,73.5357,116600.0
2013-04-09 14:10:00,87.26,87.27,87.11,87.13,99600.0,73.5441,73.5526,73.4177,73.4346,99600.0
2013-04-09 14:20:00,87.11,87.13,87.0,87.07,49900.0,73.4177,73.4346,73.325,73.384,49900.0
2013-04-09 14:30:00,87.07,87.25,87.07,87.25,80100.0,73.384,73.5357,73.384,73.5357,80100.0
2013-04-09 14:40:00,87.22,87.28,87.19,87.25,71500.0,73.5104,73.561,73.4851,73.5357,71500.0
2013-04-09 14:50:00,87.25,87.38,87.25,87.33,117400.0,73.5357,73.6453,73.5357,73.6031,117400.0
2013-04-09 15:00:00,87.33,87.45,87.29,87.38,171800.0,73.6031,73.7043,73.5694,73.6453,171800.0
2013-04-09 15:10:00,87.38,87.49,87.25,87.32,152700.0,73.6453,73.738,73.5357,73.5947,152700.0
2013-04-09 15:20:00,87.32,87.4,87.27,87.37,175900.0,73.5947,73.6621,73.5526,73.6369,175900.0
2013-04-09 15:30:00,87.36,87.42,87.32,87.38,183900.0,73.6284,73.679,73.5947,73.6453,183900.0
2013-04-09 15:40:00,87.39,87.42,87.14,87.17,183800.0,73.6537,73.679,73.443,73.4683,183800.0
2013-04-09 15:50:00,87.18,87.26,87.14,87.22,360200.0,73.4767,73.5441,73.443,73.5104,360200.0
2013-04-10 09:30:00,87.39,87.39,87.09,87.25,220200.0,73.6537,73.6537,73.4009,73.5357,220200.0
2013-04-10 09:40:00,87.25,87.3,87.06,87.22,114600.0,73.5357,73.5779,73.3756,73.5104,114600.0
2013-04-10 09:50:00,87.22,87.69,87.14,87.68,184900.0,73.5104,73.9066,73.443,73.8981,184900.0
2013-04-10 10:00:00,87.7,87.76,87.62,87.74,101600.0,73.915,73.9656,73.8476,73.9487,101600.0
2013-04-10 10:10:00,87.73,88.18,87.72,88.12,333100.0,73.9403,74.3195,73.9318,74.269,333100.0
2013-04-10 10:20:00,88.12,88.44,88.09,88.41,138200.0,74.269,74.5387,74.2437,74.5134,138200.0
2013-04-10 10:30:00,88.4,88.51,88.25,88.28,219700.0,74.505,74.5977,74.3785,74.4038,219700.0
2013-04-10 10:40:00,88.28,88.51,88.26,88.42,238400.0,74.4038,74.5977,74.387,74.5218,238400.0
2013-04-10 10:50:00,88.42,88.5,88.33,88.49,97000.0,74.5218,74.5892,74.446,74.5808,97000.0
2013-04-10 11:00:00,88.5,88.5,88.31,88.43,88200.0,74.5892,74.5892,74.4291,74.5302,88200.0
2013-04-10 11:10:00,88.44,88.56,88.39,88.39,66700.0,74.5387,74.6398,74.4965,74.4965,66700.0
2013-04-10 11:20:00,88.39,88.4,88.29,88.4,66400.0,74.4965,74.505,74.4122,74.505,66400.0
2013-04-10 11:30:00,88.4,88.49,88.37,88.49,76800.0,74.505,74.5808,74.4797,74.5808,76800.0
2013-04-10 11:40:00,88.49,88.5,88.35,88.39,94900.0,74.5808,74.5892,74.4628,74.4965,94900.0
2013-04-10 11:50:00,88.4,88.45,88.2,88.24,44800.0,74.505,74.5471,74.3364,74.3701,44800.0
2013-04-10 12:00:00,88.23,88.27,88.09,88.2,96000.0,74.3617,74.3954,74.2437,74.3364,96000.0
2013-04-10 12:10:00,88.21,88.32,88.13,88.17,88200.0,74.3448,74.4375,74.2774,74.3111,88200.0
2013-04-10 12:20:00,88.18,88.27,88.15,88.15,26200.0,74.3195,74.3954,74.2943,74.2943,26200.0
2013-04-10 12:30:00,88.14,88.36,88.14,88.34,62800.0,74.2858,74.4712,74.2858,74.4544,62800.0
2013-04-10 12:40:00,88.34,88.5,88.34,88.48,79500.0,74.4544,74.5892,74.4544,74.5724,79500.0
2013-04-10 12:50:00,88.48,88.49,88.33,88.35,49200.0,74.5724,74.5808,74.446,74.4628,49200.0
2013-04-10 13:00:00,88.33,88.4,88.27,88.28,32900.0,74.446,74.505,74.3954,74.4038,32900.0
2013-04-10 13:10:00,88.3,88.33,88.21,88.21,47900.0,74.4207,74.446,74.3448,74.3448,47900.0
2013-04-10 13:20:00,88.21,88.27,88.18,88.22,41500.0,74.3448,74.3954,74.3195,74.3532,41500.0
2013-04-10 13:30:00,88.24,88.24,88.14,88.2,46700.0,74.3701,74.3701,74.2858,74.3364,46700.0
2013-04-10 13:40:00,88.2,88.27,88.17,88.18,29700.0,74.3364,74.3954,74.3111,74.3195,29700.0
2013-04-10 13:50:00,88.18,88.18,88.06,88.06,57000.0,74.3195,74.3195,74.2184,74.2184,57000.0
2013-04-10 14:00:00,88.07,88.37,88.07,88.37,200500.0,74.2268,74.4797,74.2268,74.4797,200500.0
2013-04-10 14:10:00,88.37,88.4,88.32,88.36,106700.0,74.4797,74.505,74.4375,74.4712,106700.0
2013-04-10 14:20:00,88.35,88.39,88.17,88.24,43000.0,74.4628,74.4965,74.3111,74.3701,43000.0
2013-04-10 14:30:00,88.24,88.29,88.17,88.24,45000.0,74.3701,74.4122,74.3111,74.3701,45000.0
2013-04-10 14:40:00,88.25,88.34,88.21,88.34,57700.0,74.3785,74.4544,74.3448,74.4544,57700.0
2013-04-10 14:50:00,88.34,88.34,88.21,88.24,60100.0,74.4544,74.4544,74.3448,74.3701,60100.0
2013-04-10 15:00:00,88.25,88.25,88.04,88.08,120000.0,74.3785,74.3785,74.2015,74.2353,120000.0
2013-04-10 15:10:00,88.07,88.09,87.98,87.98,82900.0,74.2268,74.2437,74.151,74.151,82900.0
2013-04-10 15:20:00,87.98,88.16,87.98,88.07,75800.0,74.151,74.3027,74.151,74.2268,75800.0
2013-04-10 15:30:00,88.07,88.09,88.02,88.04,119400.0,74.2268,74.2437,74.1847,74.2015,119400.0
2013-04-10 15:40:00,88.05,88.07,87.92,87.93,181500.0,74.21,74.2268,74.1004,74.1088,181500.0
2013-04-10 15:50:00,87.94,87.99,87.79,87.82,412100.0,74.1173,74.1594,73.9908,74.0161,412100.0
2013-04-11 09:30:00,87.85,88.4,87.84,88.27,150000.0,74.0414,74.505,74.033,74.3954,150000.0
2013-04-11 09:40:00,88.3,88.64,88.17,88.64,174200.0,74.4207,74.7072,74.3111,74.7072,174200.0
2013-04-11 09:50:00,88.65,88.84,88.55,88.63,104700.0,74.7157,74.8758,74.6314,74.6988,104700.0
2013-04-11 10:00:00,88.65,88.78,88.56,88.66,79900.0,74.7157,74.8252,74.6398,74.7241,79900.0
2013-04-11 10:10:00,88.67,88.71,88.55,88.7,300200.0,74.7325,74.7662,74.6314,74.7578,300200.0
2013-04-11 10:20:00,88.7,88.82,88.6,88.67,130200.0,74.7578,74.8589,74.6735,74.7325,130200.0
2013-04-11 10:30:00,88.66,88.9,88.54,88.63,281000.0,74.7241,74.9264,74.623,74.6988,281000.0
2013-04-11 10:40:00,88.62,88.85,88.6,88.84,131200.0,74.6904,74.8842,74.6735,74.8758,131200.0
2013-04-11 10:50:00,88.84,89.07,88.83,89.04,119000.0,74.8758,75.0696,74.8674,75.0444,119000.0
2013-04-11 11:00:00,89.03,89.22,88.99,89.17,189900.0,75.0359,75.1961,75.0022,75.1539,189900.0
2013-04-11 11:10:00,89.17,89.3,89.14,89.24,122700.0,75.1539,75.2635,75.1286,75.2129,122700.0
2013-04-11 11:20:00,89.25,89.34,89.21,89.33,99300.0,75.2214,75.2972,75.1876,75.2888,99300.0
2013-04-11 11:30:00,89.34,89.46,89.29,89.4,183000.0,75.2972,75.3983,75.2551,75.3478,183000.0
2013-04-11 11:40:00,89.4,89.44,89.25,89.35,146200.0,75.3478,75.3815,75.2214,75.3056,146200.0
2013-04-11 11:50:00,89.35,89.38,89.23,89.27,61400.0,75.3056,75.3309,75.2045,75.2382,61400.0
2013-04-11 12:00:00,89.28,89.28,89.11,89.13,66400.0,75.2466,75.2466,75.1034,75.1202,66400.0
2013-04-11 12:10:00,89.12,89.13,88.94,88.96,91400.0,75.1118,75.1202,74.9601,74.9769,91400.0
2013-04-11 12:20:00,88.97,89.02,88.81,88.81,53500.0,74.9854,75.0275,74.8505,74.8505,53500.0
2013-04-11 12:30:00,88.83,89.03,88.83,89.02,90400.0,74.8674,75.0359,74.8674,75.0275,90400.0
2013-04-11 12:40:00,89.02,89.05,88.98,89.0,47400.0,75.0275,75.0528,74.9938,75.0106,47400.0
2013-04-11 12:50:00,89.0,89.24,88.99,89.23,78900.0,75.0106,75.2129,75.0022,75.2045,78900.0
2013-04-11 13:00:00,89.23,89.28,89.2,89.26,51100.0,75.2045,75.2466,75.1792,75.2298,51100.0
2013-04-11 13:10:00,89.27,89.28,89.17,89.19,92200.0,75.2382,75.2466,75.1539,75.1708,92200.0
2013-04-11 13:20:00,89.19,89.19,88.96,88.96,42800.0,75.1708,75.1708,74.9769,74.9769,42800.0
2013-04-11 13:30:00,88.96,89.16,88.94,89.12,77500.0,74.9769,75.1455,74.9601,75.1118,77500.0
2013-04-11 13:40:00,89.14,89.14,88.95,88.95,53800.0,75.1286,75.1286,74.9685,74.9685,53800.0
2013-04-11 13:50:00,88.97,88.97,88.68,88.7,89000.0,74.9854,74.9854,74.7409,74.7578,89000.0
2013-04-11 14:00:00,88.7,88.74,88.58,88.64,69500.0,74.7578,74.7915,74.6567,74.7072,69500.0
2013-04-11 14:10:00,88.64,88.64,88.53,88.53,49300.0,74.7072,74.7072,74.6145,74.6145,49300.0
2013-04-11 14:20:00,88.53,88.66,88.52,88.65,47000.0,74.6145,74.7241,74.6061,74.7157,47000.0
2013-04-11 14:30:00,88.65,88.77,88.64,88.69,54100.0,74.7157,74.8168,74.7072,74.7494,54100.0
2013-04-11 14:40:00,88.69,88.76,88.67,88.71,48000.0,74.7494,74.8084,74.7325,74.7662,48000.0
2013-04-11 14:50:00,88.71,88.72,88.55,88.6,67400.0,74.7662,74.7747,74.6314,74.6735,67400.0
2013-04-11 15:00:00,88.6,88.61,88.48,88.53,85100.0,74.6735,74.6819,74.5724,74.6145,85100.0
2013-04-11 15:10:00,88.52,88.61,88.46,88.47,91200.0,74.6061,74.6819,74.5555,74.564,91200.0
2013-04-11 15:20:00,88.48,88.56,88.42,88.54,116500.0,74.5724,74.6398,74.5218,74.623,116500.0
2013-04-11 15:30:00,88.53,88.6,88.48,88.58,138300.0,74.6145,74.6735,74.5724,74.6567,138300.0
2013-04-11 15:40:00,88.57,88.75,88.51,88.57,243500.0,74.6482,74.7999,74.5977,74.6482,243500.0
2013-04-11 15:50:00,88.57,88.6,88.47,88.54,287500.0,74.6482,74.6735,74.564,74.623,287500.0
2013-04-12 09:30:00,88.31,88.8,88.06,88.8,127700.0,74.4291,74.8421,74.2184,74.8421,127700.0
2013-04-12 09:40:00,88.81,88.93,88.6,88.86,56300.0,74.8505,74.9516,74.6735,74.8927,56300.0
2013-04-12 09:50:00,88.84,88.9,88.55,88.57,47300.0,74.8758,74.9264,74.6314,74.6482,47300.0
2013-04-12 10:00:00,88.62,88.79,88.48,88.51,59900.0,74.6904,74.8337,74.5724,74.5977,59900.0
2013-04-12 10:10:00,88.5,88.75,88.49,88.49,61500.0,74.5892,74.7999,74.5808,74.5808,61500.0
2013-04-12 10:20:00,88.49,88.57,88.42,88.48,35000.0,74.5808,74.6482,74.5218,74.5724,35000.0
2013-04-12 10:30:00,88.47,88.48,88.14,88.3,144500.0,74.564,74.5724,74.2858,74.4207,144500.0
2013-04-12 10:40:00,88.31,88.42,88.24,88.34,53800.0,74.4291,74.5218,74.3701,74.4544,53800.0
2013-04-12 10:50:00,88.35,88.51,88.21,88.25,109100.0,74.4628,74.5977,74.3448,74.3785,109100.0
2013-04-12 11:00:00,88.23,88.26,88.06,88.06,51900.0,74.3617,74.387,74.2184,74.2184,51900.0
2013-04-12 11:10:00,88.08,88.3,88.08,88.28,32100.0,74.2353,74.4207,74.2353,74.4038,32100.0
2013-04-12 11:20:00,88.27,88.27,88.0,88.22,52800.0,74.3954,74.3954,74.1678,74.3532,52800.0
2013-04-12 11:30:00,88.22,88.37,88.2,88.31,25700.0,74.3532,74.4797,74.3364,74.4291,25700.0
2013-04-12 11:40:00,88.28,88.28,88.17,88.19,28900.0,74.4038,74.4038,74.3111,74.328,28900.0
2013-04-12 11:50:00,88.19,88.45,88.18,88.44,41400.0,74.328,74.5471,74.3195,74.5387,41400.0
2013-04-12 12:00:00,88.45,88.51,88.32,88.44,55700.0,74.5471,74.5977,74.4375,74.5387,55700.0
2013-04-12 12:10:00,88.44,88.44,88.17,88.17,36200.0,74.5387,74.5387,74.3111,74.3111,36200.0
2013-04-12 12:20:00,88.16,88.17,88.05,88.1,27400.0,74.3027,74.3111,74.21,74.2521,27400.0
2013-04-12 12:30:00,88.11,88.29,88.11,88.29,23000.0,74.2605,74.4122,74.2605,74.4122,23000.0
2013-04-12 12:40:00,88.27,88.38,88.22,88.28,29400.0,74.3954,74.4881,74.3532,74.4038,29400.0
2013-04-12 12:50:00,88.28,88.48,88.26,88.44,35700.0,74.4038,74.5724,74.387,74.5387,35700.0
2013-04-12 13:00:00,88.44,88.8,88.43,88.79,89400.0,74.5387,74.8421,74.5302,74.8337,89400.0
2013-04-12 13:10:00,88.79,88.85,88.56,88.56,41200.0,74.8337,74.8842,74.6398,74.6398,41200.0
2013-04-12 13:20:00,88.59,88.63,88.5,88.56,20200.0,74.6651,74.6988,74.5892,74.6398,20200.0
2013-04-12 13:30:00,88.55,88.57,88.47,88.47,19700.0,74.6314,74.6482,74.564,74.564,19700.0
2013-04-12 13:40:00,88.48,88.59,88.45,88.56,23500.0,74.5724,74.6651,74.5471,74.6398,23500.0
2013-04-12 13:50:00,88.58,88.58,88.42,88.5,34600.0,74.6567,74.6567,74.5218,74.5892,34600.0
2013-04-12 14:00:00,88.47,88.53,88.41,88.5,26300.0,74.564,74.6145,74.5134,74.5892,26300.0
2013-04-12 14:10:00,88.48,88.54,88.43,88.48,19800.0,74.5724,74.623,74.5302,74.5724,19800.0
2013-04-12 14:20:00,88.46,88.47,88.4,88.4,25600.0,74.5555,74.564,74.505,74.505,25600.0
2013-04-12 14:30:00,88.41,88.45,88.35,88.41,25800.0,74.5134,74.5471,74.4628,74.5134,25800.0
2013-04-12 14:40:00,88.4,88.53,88.39,88.46,74000.0,74.505,74.6145,74.4965,74.5555,74000.0
2013-04-12 14:50:00,88.48,88.58,88.48,88.57,53100.0,74.5724,74.6567,74.5724,74.6482,53100.0
2013-04-12 15:00:00,88.58,88.67,88.54,88.62,44000.0,74.6567,74.7325,74.623,74.6904,44000.0
2013-04-12 15:10:00,88.62,88.7,88.56,88.68,51400.0,74.6904,74.7578,74.6398,74.7409,51400.0
2013-04-12 15:20:00,88.68,88.73,88.6,88.63,56100.0,74.7409,74.7831,74.6735,74.6988,56100.0
2013-04-12 15:30:00,88.64,88.75,88.64,88.72,86600.0,74.7072,74.7999,74.7072,74.7747,86600.0
2013-04-12 15:40:00,88.72,88.84,88.71,88.73,135200.0,74.7747,74.8758,74.7662,74.7831,135200.0
2013-04-12 15:50:00,88.73,88.89,88.7,88.89,252600.0,74.7831,74.9179,74.7578,74.9179,252600.0
2013-04-15 09:30:00,88.44,88.77,88.29,88.46,123000.0,74.5387,74.8168,74.4122,74.5555,123000.0
2013-04-15 09:40:00,88.52,88.62,88.25,88.27,58200.0,74.6061,74.6904,74.3785,74.3954,58200.0
2013-04-15 09:50:00,88.25,88.52,88.21,88.48,62800.0,74.3785,74.6061,74.3448,74.5724,62800.0
2013-04-15 10:00:00,88.45,88.45,87.7,87.8,155000.0,74.5471,74.5471,73.915,73.9993,155000.0
2013-04-15 10:10:00,87.79,88.12,87.67,87.95,100000.0,73.9908,74.269,73.8897,74.1257,100000.0
2013-04-15 10:20:00,87.95,88.12,87.74,88.07,77700.0,74.1257,74.269,73.9487,74.2268,77700.0
2013-04-15 10:30:00,88.09,88.14,87.93,87.97,41100.0,74.2437,74.2858,74.1088,74.1425,41100.0
2013-04-15 10:40:00,87.97,87.97,87.74,87.88,56900.0,74.1425,74.1425,73.9487,74.0667,56900.0
2013-04-15 10:50:00,87.88,87.95,87.79,87.94,45100.0,74.0667,74.1257,73.9908,74.1173,45100.0
2013-04-15 11:00:00,87.94,87.94,87.83,87.86,24300.0,74.1173,74.1173,74.0246,74.0498,24300.0
2013-04-15 11:10:00,87.83,87.93,87.78,87.83,41800.0,74.0246,74.1088,73.9824,74.0246,41800.0
2013-04-15 11:20:00,87.83,87.87,87.75,87.78,33200.0,74.0246,74.0583,73.9571,73.9824,33200.0
2013-04-15 11:30:00,87.76,88.1,87.74,88.1,44500.0,73.9656,74.2521,73.9487,74.2521,44500.0
2013-04-15 11:40:00,88.11,88.12,87.76,87.76,26600.0,74.2605,74.269,73.9656,73.9656,26600.0
2013-04-15 11:50:00,87.76,87.8,87.46,87.52,97500.0,73.9656,73.9993,73.7127,73.7633,97500.0
2013-04-15 12:00:00,87.55,87.64,87.51,87.57,35300.0,73.7886,73.8644,73.7548,73.8054,35300.0
2013-04-15 12:10:00,87.54,87.63,87.54,87.6,22200.0,73.7801,73.856,73.7801,73.8307,22200.0
2013-04-15 12:20:00,87.6,87.61,87.5,87.6,43700.0,73.8307,73.8391,73.7464,73.8307,43700.0
2013-04-15 12:30:00,87.59,87.59,87.25,87.29,64200.0,73.8223,73.8223,73.5357,73.5694,64200.0
2013-04-15 12:40:00,87.29,87.44,87.21,87.35,48100.0,73.5694,73.6959,73.502,73.62,48100.0
2013-04-15 12:50:00,87.36,87.37,87.05,87.33,62900.0,73.6284,73.6369,73.3672,73.6031,62900.0
2013-04-15 13:00:00,87.34,87.34,87.15,87.34,57300.0,73.6116,73.6116,73.4514,73.6116,57300.0
2013-04-15 13:10:00,87.34,87.38,87.13,87.25,97700.0,73.6116,73.6453,73.4346,73.5357,97700.0
2013-04-15 13:20:00,87.28,87.43,87.26,87.41,51500.0,73.561,73.6874,73.5441,73.6706,51500.0
2013-04-15 13:30:00,87.41,87.63,87.38,87.6,69100.0,73.6706,73.856,73.6453,73.8307,69100.0
2013-04-15 13:40:00,87.6,87.62,87.41,87.45,68200.0,73.8307,73.8476,73.6706,73.7043,68200.0
2013-04-15 13:50:00,87.44,87.57,87.3,87.42,155100.0,73.6959,73.8054,73.5779,73.679,155100.0
2013-04-15 14:00:00,87.42,87.42,87.12,87.18,70700.0,73.679,73.679,73.4262,73.4767,70700.0
2013-04-15 14:10:00,87.18,87.18,86.82,86.97,115300.0,73.4767,73.4767,73.1733,73.2997,115300.0
2013-04-15 14:20:00,86.96,87.13,86.93,86.96,56600.0,73.2913,73.4346,73.266,73.2913,56600.0
2013-04-15 14:30:00,86.97,87.13,86.97,87.07,60700.0,73.2997,73.4346,73.2997,73.384,60700.0
2013-04-15 14:40:00,87.07,87.43,87.06,87.43,72400.0,73.384,73.6874,73.3756,73.6874,72400.0
2013-04-15 14:50:00,87.42,87.5,86.95,87.01,85800.0,73.679,73.7464,73.2829,73.3334,85800.0
2013-04-15 15:00:00,87.01,87.24,86.88,86.99,106500.0,73.3334,73.5273,73.2239,73.3166,106500.0
2013-04-15 15:10:00,86.99,87.36,86.92,87.35,108900.0,73.3166,73.6284,73.2576,73.62,108900.0
2013-04-15 15:20:00,87.36,87.4,87.11,87.17,122500.0,73.6284,73.6621,73.4177,73.4683,122500.0
2013-04-15 15:30:00,87.18,87.2,86.93,87.07,164700.0,73.4767,73.4936,73.266,73.384,164700.0
2013-04-15 15:40:00,87.04,87.17,87.01,87.01,221300.0,73.3587,73.4683,73.3334,73.3334,221300.0
2013-04-15 15:50:00,87.01,87.19,86.77,86.77,412300.0,73.3334,73.4851,73.1312,73.1312,412300.0
2013-04-16 09:30:00,87.52,88.23,87.45,88.2,233000.0,73.7633,74.3617,73.7043,74.3364,233000.0
2013-04-16 09:40:00,88.22,88.35,87.97,87.99,143400.0,74.3532,74.4628,74.1425,74.1594,143400.0
2013-04-16 09:50:00,88.0,88.02,87.66,87.76,83100.0,74.1678,74.1847,73.8813,73.9656,83100.0
2013-04-16 10:00:00,87.76,87.87,87.56,87.87,75700.0,73.9656,74.0583,73.797,74.0583,75700.0
2013-04-16 10:10:00,87.85,87.88,87.62,87.63,72800.0,74.0414,74.0667,73.8476,73.856,72800.0
2013-04-16 10:20:00,87.65,87.75,87.59,87.59,85100.0,73.8728,73.9571,73.8223,73.8223,85100.0
2013-04-16 10:30:00,87.59,87.69,87.48,87.53,90100.0,73.8223,73.9066,73.7296,73.7717,90100.0
2013-04-16 10:40:00,87.52,87.56,87.31,87.46,54000.0,73.7633,73.797,73.5863,73.7127,54000.0
2013-04-16 10:50:00,87.46,87.49,87.32,87.37,59400.0,73.7127,73.738,73.5947,73.6369,59400.0
2013-04-16 11:00:00,87.37,87.53,87.36,87.53,49500.0,73.6369,73.7717,73.6284,73.7717,49500.0
2013-04-16 11:10:00,87.53,87.66,87.42,87.64,101000.0,73.7717,73.8813,73.679,73.8644,101000.0
2013-04-16 11:20:00,87.66,87.67,87.54,87.65,43900.0,73.8813,73.8897,73.7801,73.8728,43900.0
2013-04-16 11:30:00,87.63,87.66,87.51,87.63,54000.0,73.856,73.8813,73.7548,73.856,54000.0
2013-04-16 11:40:00,87.63,87.81,87.53,87.75,110800.0,73.856,74.0077,73.7717,73.9571,110800.0
2013-04-16 11:50:00,87.75,87.86,87.74,87.79,37500.0,73.9571,74.0498,73.9487,73.9908,37500.0
2013-04-16 12:00:00,87.8,87.85,87.57,87.58,122900.0,73.9993,74.0414,73.8054,73.8138,122900.0
2013-04-16 12:10:00,87.6,87.62,87.4,87.41,158300.0,73.8307,73.8476,73.6621,73.6706,158300.0
2013-04-16 12:20:00,87.42,87.42,87.22,87.26,46100.0,73.679,73.679,73.5104,73.5441,46100.0
2013-04-16 12:30:00,87.26,87.27,87.15,87.17,86300.0,73.5441,73.5526,73.4514,73.4683,86300.0
2013-04-16 12:40:00,87.16,87.18,86.97,87.08,99000.0,73.4599,73.4767,73.2997,73.3924,99000.0
2013-04-16 12:50:00,87.08,87.25,87.06,87.09,117400.0,73.3924,73.5357,73.3756,73.4009,117400.0
2013-04-16 13:00:00,87.1,87.2,87.04,87.17,108800.0,73.4093,73.4936,73.3587,73.4683,108800.0
2013-04-16 13:10:00,87.18,87.18,87.0,87.03,93900.0,73.4767,73.4767,73.325,73.3503,93900.0
2013-04-16 13:20:00,87.03,87.04,86.86,86.98,66400.0,73.3503,73.3587,73.207,73.3082,66400.0
2013-04-16 13:30:00,86.99,87.01,86.82,86.84,103200.0,73.3166,73.3334,73.1733,73.1902,103200.0
2013-04-16 13:40:00,86.85,86.86,86.68,86.78,101400.0,73.1986,73.207,73.0553,73.1396,101400.0
2013-04-16 13:50:00,86.78,86.8,86.62,86.73,187000.0,73.1396,73.1565,73.0047,73.0975,187000.0
2013-04-16 14:00:00,86.73,86.8,86.72,86.75,104700.0,73.0975,73.1565,73.089,73.1143,104700.0
2013-04-16 14:10:00,86.76,86.77,86.68,86.77,86600.0,73.1227,73.1312,73.0553,73.1312,86600.0
2013-04-16 14:20:00,86.77,86.78,86.61,86.68,101200.0,73.1312,73.1396,72.9963,73.0553,101200.0
2013-04-16 14:30:00,86.68,86.78,86.53,86.58,293100.0,73.0553,73.1396,72.9289,72.971,293100.0
2013-04-16 14:40:00,86.56,86.68,86.54,86.61,81600.0,72.9542,73.0553,72.9373,72.9963,81600.0
2013-04-16 14:50:00,86.61,86.64,86.44,86.48,142000.0,72.9963,73.0216,72.853,72.8867,142000.0
2013-04-16 15:00:00,86.48,86.64,86.48,86.57,129900.0,72.8867,73.0216,72.8867,72.9626,129900.0
2013-04-16 15:10:00,86.57,86.58,86.43,86.43,134200.0,72.9626,72.971,72.8446,72.8446,134200.0
2013-04-16 15:20:00,86.44,86.58,86.44,86.54,126400.0,72.853,72.971,72.853,72.9373,126400.0
2013-04-16 15:30:00,86.54,86.66,86.51,86.66,173300.0,72.9373,73.0385,72.912,73.0385,173300.0
2013-04-16 15:40:00,86.67,86.85,86.67,86.78,235000.0,73.0469,73.1986,73.0469,73.1396,235000.0
2013-04-16 15:50:00,86.78,86.93,86.72,86.89,409500.0,73.1396,73.266,73.089,73.2323,409500.0
2013-04-17 09:30:00,86.47,86.69,85.78,85.92,214600.0,72.8783,73.0637,72.2968,72.4148,214600.0
2013-04-17 09:40:00,85.92,86.71,85.78,86.63,109500.0,72.4148,73.0806,72.2968,73.0132,109500.0
2013-04-17 09:50:00,86.6,86.69,86.28,86.34,134300.0,72.9879,73.0637,72.7182,72.7688,134300.0
2013-04-17 10:00:00,86.36,86.36,86.09,86.17,93600.0,72.7856,72.7856,72.5581,72.6255,93600.0
2013-04-17 10:10:00,86.2,86.4,86.19,86.25,145000.0,72.6508,72.8193,72.6423,72.6929,145000.0
2013-04-17 10:20:00,86.25,86.64,86.21,86.57,78900.0,72.6929,73.0216,72.6592,72.9626,78900.0
2013-04-17 10:30:00,86.57,86.57,86.34,86.34,158500.0,72.9626,72.9626,72.7688,72.7688,158500.0
2013-04-17 10:40:00,86.36,86.46,86.23,86.31,83300.0,72.7856,72.8699,72.676,72.7435,83300.0
2013-04-17 10:50:00,86.29,86.37,86.27,86.29,63700.0,72.7266,72.794,72.7098,72.7266,63700.0
2013-04-17 11:00:00,86.28,86.3,86.1,86.2,87400.0,72.7182,72.735,72.5665,72.6508,87400.0
2013-04-17 11:10:00,86.22,86.31,86.15,86.28,102400.0,72.6676,72.7435,72.6086,72.7182,102400.0
2013-04-17 11:20:00,86.3,86.7,86.3,86.58,64400.0,72.735,73.0722,72.735,72.971,64400.0
2013-04-17 11:30:00,86.57,86.82,86.39,86.8,70200.0,72.9626,73.1733,72.8109,73.1565,70200.0
2013-04-17 11:40:00,86.82,86.87,86.64,86.64,65400.0,73.1733,73.2154,73.0216,73.0216,65400.0
2013-04-17 11:50:00,86.65,86.81,86.64,86.8,46000.0,73.03,73.1649,73.0216,73.1565,46000.0
2013-04-17 12:00:00,86.8,86.82,86.56,86.56,35600.0,73.1565,73.1733,72.9542,72.9542,35600.0
2013-04-17 12:10:00,86.56,86.62,86.38,86.49,53300.0,72.9542,73.0047,72.8025,72.8952,53300.0
2013-04-17 12:20:00,86.49,86.49,86.28,86.29,66800.0,72.8952,72.8952,72.7182,72.7266,66800.0
2013-04-17 12:30:00,86.3,86.58,86.29,86.57,38500.0,72.735,72.971,72.7266,72.9626,38500.0
2013-04-17 12:40:00,86.57,86.57,86.46,86.52,50700.0,72.9626,72.9626,72.8699,72.9205,50700.0
2013-04-17 12:50:00,86.52,86.68,86.45,86.68,49600.0,72.9205,73.0553,72.8615,73.0553,49600.0
2013-04-17 13:00:00,86.68,86.83,86.6,86.77,40900.0,73.0553,73.1817,72.9879,73.1312,40900.0
2013-04-17 13:10:00,86.78,86.84,86.71,86.73,60100.0,73.1396,73.1902,73.0806,73.0975,60100.0
2013-04-17 13:20:00,86.72,86.85,86.69,86.81,96700.0,73.089,73.1986,73.0637,73.1649,96700.0
2013-04-17 13:30:00,86.82,87.0,86.76,86.94,53700.0,73.1733,73.325,73.1227,73.2744,53700.0
2013-04-17 13:40:00,86.96,86.99,86.86,86.93,70800.0,73.2913,73.3166,73.207,73.266,70800.0
2013-04-17 13:50:00,86.93,86.93,86.74,86.8,49700.0,73.266,73.266,73.1059,73.1565,49700.0
2013-04-17 14:00:00,86.79,86.91,86.74,86.76,69200.0,73.148,73.2492,73.1059,73.1227,69200.0
2013-04-17 14:10:00,86.77,86.88,86.62,86.69,60100.0,73.1312,73.2239,73.0047,73.0637,60100.0
2013-04-17 14:20:00,86.66,86.82,86.64,86.73,53100.0,73.0385,73.1733,73.0216,73.0975,53100.0
2013-04-17 14:30:00,86.73,86.75,86.63,86.68,55300.0,73.0975,73.1143,73.0132,73.0553,55300.0
2013-04-17 14:40:00,86.68,86.68,86.5,86.53,66400.0,73.0553,73.0553,72.9036,72.9289,66400.0
2013-04-17 14:50:00,86.52,86.58,86.4,86.52,88800.0,72.9205,72.971,72.8193,72.9205,88800.0
2013-04-17 15:00:00,86.51,86.64,86.47,86.64,88000.0,72.912,73.0216,72.8783,73.0216,88000.0
2013-04-17 15:10:00,86.65,86.83,86.59,86.71,99500.0,73.03,73.1817,72.9795,73.0806,99500.0
2013-04-17 15:20:00,86.7,86.79,86.62,86.65,79100.0,73.0722,73.148,73.0047,73.03,79100.0
2013-04-17 15:30:00,86.65,86.69,86.52,86.62,359500.0,73.03,73.0637,72.9205,73.0047,359500.0
2013-04-17 15:40:00,86.62,86.83,86.57,86.8,111300.0,73.0047,73.1817,72.9626,73.1565,111300.0
2013-04-17 15:50:00,86.8,86.85,86.7,86.7,195200.0,73.1565,73.1986,73.0722,73.0722,195200.0
2013-04-18 09:30:00,87.06,87.16,86.5,86.66,115100.0,73.3756,73.4599,72.9036,73.0385,115100.0
2013-04-18 09:40:00,86.65,86.84,86.51,86.57,71700.0,73.03,73.1902,72.912,72.9626,71700.0
2013-04-18 09:50:00,86.57,86.57,85.82,85.86,116800.0,72.9626,72.9626,72.3305,72.3642,116800.0
2013-04-18 10:00:00,85.89,86.16,85.8,86.16,149700.0,72.3895,72.617,72.3136,72.617,149700.0
2013-04-18 10:10:00,86.16,86.42,86.1,86.23,56200.0,72.617,72.8362,72.5665,72.676,56200.0
2013-04-18 10:20:00,86.24,86.41,86.07,86.4,64600.0,72.6845,72.8278,72.5412,72.8193,64600.0
2013-04-18 10:30:00,86.39,86.46,86.14,86.14,52100.0,72.8109,72.8699,72.6002,72.6002,52100.0
2013-04-18 10:40:00,86.11,86.33,86.11,86.31,57400.0,72.5749,72.7603,72.5749,72.7435,57400.0
2013-04-18 10:50:00,86.31,86.46,86.2,86.22,46900.0,72.7435,72.8699,72.6508,72.6676,46900.0
2013-04-18 11:00:00,86.22,86.24,86.06,86.2,64800.0,72.6676,72.6845,72.5328,72.6508,64800.0
2013-04-18 11:10:00,86.19,86.4,86.19,86.36,34300.0,72.6423,72.8193,72.6423,72.7856,34300.0
2013-04-18 11:20:00,86.36,86.41,86.11,86.15,52600.0,72.7856,72.8278,72.5749,72.6086,52600.0
2013-04-18 11:30:00,86.13,86.17,86.06,86.11,30500.0,72.5918,72.6255,72.5328,72.5749,30500.0
2013-04-18 11:40:00,86.14,86.26,85.96,86.03,120600.0,72.6002,72.7013,72.4485,72.5075,120600.0
2013-04-18 11:50:00,86.03,86.15,85.94,86.14,30900.0,72.5075,72.6086,72.4316,72.6002,30900.0
2013-04-18 12:00:00,86.14,86.21,86.01,86.08,23300.0,72.6002,72.6592,72.4906,72.5496,23300.0
2013-04-18 12:10:00,86.11,86.13,85.95,85.95,29300.0,72.5749,72.5918,72.4401,72.4401,29300.0
2013-04-18 12:20:00,85.96,86.12,85.93,86.07,18300.0,72.4485,72.5833,72.4232,72.5412,18300.0
2013-04-18 12:30:00,86.09,86.16,85.98,86.09,25500.0,72.5581,72.617,72.4653,72.5581,25500.0
2013-04-18 12:40:00,86.12,86.33,86.08,86.28,42700.0,72.5833,72.7603,72.5496,72.7182,42700.0
2013-04-18 12:50:00,86.25,86.31,86.21,86.29,17300.0,72.6929,72.7435,72.6592,72.7266,17300.0
2013-04-18 13:00:00,86.28,86.38,86.24,86.38,40300.0,72.7182,72.8025,72.6845,72.8025,40300.0
2013-04-18 13:10:00,86.36,86.39,86.18,86.18,51700.0,72.7856,72.8109,72.6339,72.6339,51700.0
2013-04-18 13:20:00,86.17,86.25,86.13,86.22,19000.0,72.6255,72.6929,72.5918,72.6676,19000.0
2013-04-18 13:30:00,86.2,86.24,86.15,86.23,15000.0,72.6508,72.6845,72.6086,72.676,15000.0
2013-04-18 13:40:00,86.24,86.28,86.13,86.17,26300.0,72.6845,72.7182,72.5918,72.6255,26300.0
2013-04-18 13:50:00,86.17,86.17,86.06,86.09,28800.0,72.6255,72.6255,72.5328,72.5581,28800.0
2013-04-18 14:00:00,86.11,86.11,86.02,86.02,23100.0,72.5749,72.5749,72.4991,72.4991,23100.0
2013-04-18 14:10:00,86.02,86.04,85.86,85.91,51900.0,72.4991,72.5159,72.3642,72.4063,51900.0
2013-04-18 14:20:00,85.9,86.06,85.85,86.0,35800.0,72.3979,72.5328,72.3558,72.4822,35800.0
2013-04-18 14:30:00,85.99,86.05,85.94,86.0,29800.0,72.4738,72.5243,72.4316,72.4822,29800.0
2013-04-18 14:40:00,86.0,86.0,85.89,85.89,43500.0,72.4822,72.4822,72.3895,72.3895,43500.0
2013-04-18 14:50:00,85.9,85.91,85.75,85.86,84200.0,72.3979,72.4063,72.2715,72.3642,84200.0
2013-04-18 15:00:00,85.89,86.0,85.87,85.95,49400.0,72.3895,72.4822,72.3726,72.4401,49400.0
2013-04-18 15:10:00,85.96,86.21,85.96,86.18,69200.0,72.4485,72.6592,72.4485,72.6339,69200.0
2013-04-18 15:20:00,86.19,86.23,86.07,86.2,60600.0,72.6423,72.676,72.5412,72.6508,60600.0
2013-04-18 15:30:00,86.2,86.38,86.15,86.18,90100.0,72.6508,72.8025,72.6086,72.6339,90100.0
2013-04-18 15:40:00,86.18,86.21,86.0,86.09,347200.0,72.6339,72.6592,72.4822,72.5581,347200.0
2013-04-18 15:50:00,86.08,86.15,85.99,86.12,271000.0,72.5496,72.6086,72.4738,72.5833,271000.0
2013-04-19 09:30:00,87.49,87.92,86.78,87.76,663600.0,73.738,74.1004,73.1396,73.9656,663600.0
2013-04-19 09:40:00,87.75,88.08,87.63,87.65,172600.0,73.9571,74.2353,73.856,73.8728,172600.0
2013-04-19 09:50:00,87.65,87.7,87.27,87.44,103200.0,73.8728,73.915,73.5526,73.6959,103200.0
2013-04-19 10:00:00,87.47,87.59,87.4,87.59,88800.0,73.7211,73.8223,73.6621,73.8223,88800.0
2013-04-19 10:10:00,87.59,87.6,87.07,87.17,195300.0,73.8223,73.8307,73.384,73.4683,195300.0
2013-04-19 10:20:00,87.16,87.19,86.7,86.74,94900.0,73.4599,73.4851,73.0722,73.1059,94900.0
2013-04-19 10:30:00,86.73,86.79,86.57,86.78,213400.0,73.0975,73.148,72.9626,73.1396,213400.0
2013-04-19 10:40:00,86.8,86.98,86.77,86.81,209000.0,73.1565,73.3082,73.1312,73.1649,209000.0
2013-04-19 10:50:00,86.82,86.9,86.65,86.8,117600.0,73.1733,73.2407,73.03,73.1565,117600.0
2013-04-19 11:00:00,86.83,86.97,86.71,86.86,63100.0,73.1817,73.2997,73.0806,73.207,63100.0
2013-04-19 11:10:00,86.86,86.94,86.75,86.86,78800.0,73.207,73.2744,73.1143,73.207,78800.0
2013-04-19 11:20:00,86.84,86.89,86.68,86.72,56300.0,73.1902,73.2323,73.0553,73.089,56300.0
2013-04-19 11:30:00,86.7,86.88,86.7,86.74,64200.0,73.0722,73.2239,73.0722,73.1059,64200.0
2013-04-19 11:40:00,86.76,86.79,86.68,86.73,35500.0,73.1227,73.148,73.0553,73.0975,35500.0
2013-04-19 11:50:00,86.74,86.77,86.66,86.67,29800.0,73.1059,73.1312,73.0385,73.0469,29800.0
2013-04-19 12:00:00,86.67,86.77,86.58,86.58,43100.0,73.0469,73.1312,72.971,72.971,43100.0
2013-04-19 12:10:00,86.58,86.83,86.58,86.8,113100.0,72.971,73.1817,72.971,73.1565,113100.0
2013-04-19 12:20:00,86.81,86.88,86.73,86.88,43600.0,73.1649,73.2239,73.0975,73.2239,43600.0
2013-04-19 12:30:00,86.9,86.98,86.71,86.95,53200.0,73.2407,73.3082,73.0806,73.2829,53200.0
2013-04-19 12:40:00,86.97,87.03,86.95,86.95,34100.0,73.2997,73.3503,73.2829,73.2829,34100.0
2013-04-19 12:50:00,86.95,87.12,86.94,87.05,25200.0,73.2829,73.4262,73.2744,73.3672,25200.0
2013-04-19 13:00:00,87.04,87.08,87.0,87.06,29200.0,73.3587,73.3924,73.325,73.3756,29200.0
2013-04-19 13:10:00,87.05,87.2,87.04,87.18,49500.0,73.3672,73.4936,73.3587,73.4767,49500.0
2013-04-19 13:20:00,87.16,87.35,87.12,87.35,57500.0,73.4599,73.62,73.4262,73.62,57500.0
2013-04-19 13:30:00,87.35,87.48,87.29,87.36,85700.0,73.62,73.7296,73.5694,73.6284,85700.0
2013-04-19 13:40:00,87.35,87.64,87.35,87.5,239000.0,73.62,73.8644,73.62,73.7464,239000.0
2013-04-19 13:50:00,87.5,87.66,87.48,87.6,71400.0,73.7464,73.8813,73.7296,73.8307,71400.0
2013-04-19 14:00:00,87.59,87.8,87.59,87.71,198600.0,73.8223,73.9993,73.8223,73.9234,198600.0
2013-04-19 14:10:00,87.68,87.75,87.45,87.48,74000.0,73.8981,73.9571,73.7043,73.7296,74000.0
2013-04-19 14:20:00,87.47,87.62,87.39,87.55,61700.0,73.7211,73.8476,73.6537,73.7886,61700.0
2013-04-19 14:30:00,87.54,88.06,87.54,87.97,389400.0,73.7801,74.2184,73.7801,74.1425,389400.0
2013-04-19 14:40:00,88.0,88.02,87.83,87.87,236200.0,74.1678,74.1847,74.0246,74.0583,236200.0
2013-04-19 14:50:00,87.86,87.91,87.77,87.8,91800.0,74.0498,74.092,73.974,73.9993,91800.0
2013-04-19 15:00:00,87.79,87.82,87.58,87.64,89600.0,73.9908,74.0161,73.8138,73.8644,89600.0
2013-04-19 15:10:00,87.63,87.69,87.53,87.65,88000.0,73.856,73.9066,73.7717,73.8728,88000.0
2013-04-19 15:20:00,87.66,87.78,87.61,87.71,85800.0,73.8813,73.9824,73.8391,73.9234,85800.0
2013-04-19 15:30:00,87.7,88.01,87.63,87.9,194500.0,73.915,74.1763,73.856,74.0835,194500.0
2013-04-19 15:40:00,87.91,88.01,87.79,87.91,536100.0,74.092,74.1763,73.9908,74.092,536100.0
2013-04-19 15:50:00,87.9,88.04,87.8,87.95,684100.0,74.0835,74.2015,73.9993,74.1257,684100.0
2013-04-22 09:30:00,88.08,88.08,87.54,87.59,228100.0,74.2353,74.2353,73.7801,73.8223,228100.0
2013-04-22 09:40:00,87.6,87.6,87.01,87.02,163300.0,73.8307,73.8307,73.3334,73.3419,163300.0
2013-04-22 09:50:00,87.05,87.13,86.75,86.83,124900.0,73.3672,73.4346,73.1143,73.1817,124900.0
2013-04-22 10:00:00,86.81,86.97,86.59,86.86,102400.0,73.1649,73.2997,72.9795,73.207,102400.0
2013-04-22 10:10:00,86.85,86.91,86.68,86.85,113900.0,73.1986,73.2492,73.0553,73.1986,113900.0
2013-04-22 10:20:00,86.84,86.98,86.81,86.97,107200.0,73.1902,73.3082,73.1649,73.2997,107200.0
2013-04-22 10:30:00,86.97,87.06,86.83,86.91,83000.0,73.2997,73.3756,73.1817,73.2492,83000.0
2013-04-22 10:40:00,86.92,87.18,86.88,87.09,74700.0,73.2576,73.4767,73.2239,73.4009,74700.0
2013-04-22 10:50:00,87.08,87.14,86.97,87.03,64000.0,73.3924,73.443,73.2997,73.3503,64000.0
2013-04-22 11:00:00,87.05,87.1,86.86,86.86,178000.0,73.3672,73.4093,73.207,73.207,178000.0
2013-04-22 11:10:00,86.85,86.93,86.79,86.92,66200.0,73.1986,73.266,73.148,73.2576,66200.0
2013-04-22 11:20:00,86.91,87.02,86.86,86.95,35600.0,73.2492,73.3419,73.207,73.2829,35600.0
2013-04-22 11:30:00,86.96,87.05,86.91,86.97,88600.0,73.2913,73.3672,73.2492,73.2997,88600.0
2013-04-22 11:40:00,86.98,87.05,86.94,86.96,54700.0,73.3082,73.3672,73.2744,73.2913,54700.0
2013-04-22 11:50:00,86.95,87.07,86.9,86.95,241800.0,73.2829,73.384,73.2407,73.2829,241800.0
2013-04-22 12:00:00,86.96,87.06,86.91,87.04,57300.0,73.2913,73.3756,73.2492,73.3587,57300.0
2013-04-22 12:10:00,87.06,87.1,86.88,86.91,98000.0,73.3756,73.4093,73.2239,73.2492,98000.0
2013-04-22 12:20:00,86.93,86.98,86.84,86.9,96400.0,73.266,73.3082,73.1902,73.2407,96400.0
2013-04-22 12:30:00,86.91,87.0,86.86,86.99,30300.0,73.2492,73.325,73.207,73.3166,30300.0
2013-04-22 12:40:00,87.0,87.06,86.88,86.9,41300.0,73.325,73.3756,73.2239,73.2407,41300.0
2013-04-22 12:50:00,86.89,86.9,86.71,86.84,63700.0,73.2323,73.2407,73.0806,73.1902,63700.0
2013-04-22 13:00:00,86.83,86.87,86.67,86.67,33000.0,73.1817,73.2154,73.0469,73.0469,33000.0
2013-04-22 13:10:00,86.67,86.69,86.44,86.49,87500.0,73.0469,73.0637,72.853,72.8952,87500.0
2013-04-22 13:20:00,86.49,86.61,86.49,86.61,33600.0,72.8952,72.9963,72.8952,72.9963,33600.0
2013-04-22 13:30:00,86.61,86.74,86.6,86.7,37600.0,72.9963,73.1059,72.9879,73.0722,37600.0
2013-04-22 13:40:00,86.7,86.72,86.58,86.61,90800.0,73.0722,73.089,72.971,72.9963,90800.0
2013-04-22 13:50:00,86.62,86.67,86.5,86.52,47900.0,73.0047,73.0469,72.9036,72.9205,47900.0
2013-04-22 14:00:00,86.53,86.74,86.52,86.73,62000.0,72.9289,73.1059,72.9205,73.0975,62000.0
2013-04-22 14:10:00,86.73,86.88,86.7,86.85,39600.0,73.0975,73.2239,73.0722,73.1986,39600.0
2013-04-22 14:20:00,86.84,86.98,86.84,86.85,140800.0,73.1902,73.3082,73.1902,73.1986,140800.0
2013-04-22 14:30:00,86.85,86.96,86.84,86.96,79400.0,73.1986,73.2913,73.1902,73.2913,79400.0
2013-04-22 14:40:00,86.95,86.99,86.85,86.88,71500.0,73.2829,73.3166,73.1986,73.2239,71500.0
2013-04-22 14:50:00,86.88,86.95,86.75,86.8,156700.0,73.2239,73.2829,73.1143,73.1565,156700.0
2013-04-22 15:00:00,86.8,86.95,86.78,86.85,170800.0,73.1565,73.2829,73.1396,73.1986,170800.0
2013-04-22 15:10:00,86.85,86.91,86.81,86.87,75700.0,73.1986,73.2492,73.1649,73.2154,75700.0
2013-04-22 15:20:00,86.88,86.98,86.86,86.89,64100.0,73.2239,73.3082,73.207,73.2323,64100.0
2013-04-22 15:30:00,86.89,86.98,86.87,86.96,85100.0,73.2323,73.3082,73.2154,73.2913,85100.0
2013-04-22 15:40:00,86.96,87.03,86.85,86.91,127700.0,73.2913,73.3503,73.1986,73.2492,127700.0
2013-04-22 15:50:00,86.92,86.95,86.86,86.93,220300.0,73.2576,73.2829,73.207,73.266,220300.0
2013-04-23 09:30:00,87.35,88.2,87.35,88.08,170400.0,73.62,74.3364,73.62,74.2353,170400.0
2013-04-23 09:40:00,88.09,88.15,87.77,87.97,144100.0,74.2437,74.2943,73.974,74.1425,144100.0
2013-04-23 09:50:00,87.98,88.06,87.92,88.04,82100.0,74.151,74.2184,74.1004,74.2015,82100.0
2013-04-23 10:00:00,88.0,88.2,88.0,88.14,88700.0,74.1678,74.3364,74.1678,74.2858,88700.0
2013-04-23 10:10:00,88.11,88.37,88.1,88.33,73600.0,74.2605,74.4797,74.2521,74.446,73600.0
2013-04-23 10:20:00,88.33,88.46,88.25,88.37,59200.0,74.446,74.5555,74.3785,74.4797,59200.0
2013-04-23 10:30:00,88.37,88.4,88.25,88.37,50400.0,74.4797,74.505,74.3785,74.4797,50400.0
2013-04-23 10:40:00,88.37,88.4,88.28,88.29,50500.0,74.4797,74.505,74.4038,74.4122,50500.0
2013-04-23 10:50:00,88.3,88.48,88.28,88.46,61900.0,74.4207,74.5724,74.4038,74.5555,61900.0
2013-04-23 11:00:00,88.44,88.51,88.35,88.44,58700.0,74.5387,74.5977,74.4628,74.5387,58700.0
2013-04-23 11:10:00,88.42,88.5,88.38,88.4,57500.0,74.5218,74.5892,74.4881,74.505,57500.0
2013-04-23 11:20:00,88.39,88.41,88.14,88.14,75100.0,74.4965,74.5134,74.2858,74.2858,75100.0
2013-04-23 11:30:00,88.13,88.25,88.1,88.12,45000.0,74.2774,74.3785,74.2521,74.269,45000.0
2013-04-23 11:40:00,88.1,88.14,88.02,88.13,39000.0,74.2521,74.2858,74.1847,74.2774,39000.0
2013-04-23 11:50:00,88.13,88.3,88.05,88.28,41200.0,74.2774,74.4207,74.21,74.4038,41200.0
2013-04-23 12:00:00,88.28,88.36,88.22,88.25,46900.0,74.4038,74.4712,74.3532,74.3785,46900.0
2013-04-23 12:10:00,88.24,88.24,88.12,88.14,42300.0,74.3701,74.3701,74.269,74.2858,42300.0
2013-04-23 12:20:00,88.15,88.25,88.15,88.21,24000.0,74.2943,74.3785,74.2943,74.3448,24000.0
2013-04-23 12:30:00,88.19,88.23,88.09,88.1,23600.0,74.328,74.3617,74.2437,74.2521,23600.0
2013-04-23 12:40:00,88.1,88.1,87.98,87.99,41000.0,74.2521,74.2521,74.151,74.1594,41000.0
2013-04-23 12:50:00,87.99,88.12,87.9,88.1,45500.0,74.1594,74.269,74.0835,74.2521,45500.0
2013-04-23 13:00:00,88.09,88.11,87.33,87.33,111800.0,74.2437,74.2605,73.6031,73.6031,111800.0
2013-04-23 13:10:00,87.3,88.2,87.2,88.1,118900.0,73.5779,74.3364,73.4936,74.2521,118900.0
2013-04-23 13:20:00,88.1,88.24,88.01,88.07,63000.0,74.2521,74.3701,74.1763,74.2268,63000.0
2013-04-23 13:30:00,88.06,88.18,87.97,88.11,44900.0,74.2184,74.3195,74.1425,74.2605,44900.0
2013-04-23 13:40:00,88.13,88.29,88.06,88.27,59400.0,74.2774,74.4122,74.2184,74.3954,59400.0
2013-04-23 13:50:00,88.26,88.27,88.15,88.21,51500.0,74.387,74.3954,74.2943,74.3448,51500.0
2013-04-23 14:00:00,88.21,88.21,88.08,88.1,55800.0,74.3448,74.3448,74.2353,74.2521,55800.0
2013-04-23 14:10:00,88.09,88.12,87.99,88.0,53100.0,74.2437,74.269,74.1594,74.1678,53100.0
2013-04-23 14:20:00,88.0,88.08,87.97,87.97,84800.0,74.1678,74.2353,74.1425,74.1425,84800.0
2013-04-23 14:30:00,87.97,87.99,87.72,87.77,108000.0,74.1425,74.1594,73.9318,73.974,108000.0
2013-04-23 14:40:00,87.77,87.88,87.74,87.83,46600.0,73.974,74.0667,73.9487,74.0246,46600.0
2013-04-23 14:50:00,87.86,88.05,87.83,87.95,48400.0,74.0498,74.21,74.0246,74.1257,48400.0
2013-04-23 15:00:00,87.94,88.11,87.94,88.09,61600.0,74.1173,74.2605,74.1173,74.2437,61600.0
2013-04-23 15:10:00,88.11,88.16,88.06,88.13,53000.0,74.2605,74.3027,74.2184,74.2774,53000.0
2013-04-23 15:20:00,88.13,88.31,88.12,88.31,73000.0,74.2774,74.4291,74.269,74.4291,73000.0
2013-04-23 15:30:00,88.3,88.34,88.24,88.24,99300.0,74.4207,74.4544,74.3701,74.3701,99300.0
2013-04-23 15:40:00,88.24,88.25,88.08,88.13,165000.0,74.3701,74.3785,74.2353,74.2774,165000.0
2013-04-23 15:50:00,88.13,88.27,88.04,88.17,272100.0,74.2774,74.3954,74.2015,74.3111,272100.0
2013-04-24 09:30:00,91.99,92.65,91.5,91.75,1430500.0,77.5307,78.0869,77.1177,77.3284,1430500.0
2013-04-24 09:40:00,91.71,91.72,90.57,91.41,688200.0,77.2947,77.3031,76.3339,77.0418,688200.0
2013-04-24 09:50:00,91.39,91.5,91.0,91.11,409900.0,77.025,77.1177,76.6963,76.789,409900.0
2013-04-24 10:00:00,91.1,91.4,90.66,91.05,440100.0,76.7806,77.0334,76.4097,76.7384,440100.0
2013-04-24 10:10:00,91.01,91.11,90.97,91.1,346700.0,76.7047,76.789,76.671,76.7806,346700.0
2013-04-24 10:20:00,91.1,91.44,91.02,91.36,240200.0,76.7806,77.0671,76.7131,76.9997,240200.0
2013-04-24 10:30:00,91.35,91.36,90.89,91.08,209400.0,76.9913,76.9997,76.6036,76.7637,209400.0
2013-04-24 10:40:00,91.08,91.19,90.78,91.13,215200.0,76.7637,76.8564,76.5109,76.8058,215200.0
2013-04-24 10:50:00,91.17,91.31,91.06,91.3,175600.0,76.8396,76.9576,76.7468,76.9491,175600.0
2013-04-24 11:00:00,91.3,91.31,90.93,91.09,148200.0,76.9491,76.9576,76.6373,76.7721,148200.0
2013-04-24 11:10:00,91.08,91.2,90.98,91.14,159000.0,76.7637,76.8648,76.6794,76.8143,159000.0
2013-04-24 11:20:00,91.13,91.21,91.12,91.16,116800.0,76.8058,76.8733,76.7974,76.8311,116800.0
2013-04-24 11:30:00,91.18,91.28,91.17,91.2,147800.0,76.848,76.9323,76.8396,76.8648,147800.0
2013-04-24 11:40:00,91.2,91.31,91.0,91.3,165300.0,76.8648,76.9576,76.6963,76.9491,165300.0
2013-04-24 11:50:00,91.3,91.31,91.15,91.17,87700.0,76.9491,76.9576,76.8227,76.8396,87700.0
2013-04-24 12:00:00,91.18,91.32,91.17,91.28,66000.0,76.848,76.966,76.8396,76.9323,66000.0
2013-04-24 12:10:00,91.26,91.27,91.14,91.15,71200.0,76.9154,76.9238,76.8143,76.8227,71200.0
2013-04-24 12:20:00,91.14,91.29,91.12,91.25,60400.0,76.8143,76.9407,76.7974,76.907,60400.0
2013-04-24 12:30:00,91.25,91.28,91.15,91.21,59300.0,76.907,76.9323,76.8227,76.8733,59300.0
2013-04-24 12:40:00,91.2,91.23,91.12,91.17,107800.0,76.8648,76.8901,76.7974,76.8396,107800.0
2013-04-24 12:50:00,91.16,91.23,91.05,91.16,52700.0,76.8311,76.8901,76.7384,76.8311,52700.0
2013-04-24 13:00:00,91.17,91.22,91.15,91.15,51600.0,76.8396,76.8817,76.8227,76.8227,51600.0
2013-04-24 13:10:00,91.16,91.21,91.14,91.17,45200.0,76.8311,76.8733,76.8143,76.8396,45200.0
2013-04-24 13:20:00,91.18,91.2,91.05,91.12,46500.0,76.848,76.8648,76.7384,76.7974,46500.0
2013-04-24 13:30:00,91.13,91.19,91.09,91.18,84500.0,76.8058,76.8564,76.7721,76.848,84500.0
2013-04-24 13:40:00,91.18,91.2,91.09,91.1,63100.0,76.848,76.8648,76.7721,76.7806,63100.0
2013-04-24 13:50:00,91.1,91.11,90.88,90.96,152700.0,76.7806,76.789,76.5951,76.6626,152700.0
2013-04-24 14:00:00,90.95,91.27,90.95,91.17,119400.0,76.6541,76.9238,76.6541,76.8396,119400.0
2013-04-24 14:10:00,91.17,91.23,91.1,91.13,54800.0,76.8396,76.8901,76.7806,76.8058,54800.0
2013-04-24 14:20:00,91.1,91.17,90.97,91.02,97900.0,76.7806,76.8396,76.671,76.7131,97900.0
2013-04-24 14:30:00,91.02,91.03,90.76,90.86,89900.0,76.7131,76.7216,76.494,76.5783,89900.0
2013-04-24 14:40:00,90.85,90.97,90.7,90.86,128900.0,76.5699,76.671,76.4434,76.5783,128900.0
2013-04-24 14:50:00,90.85,90.91,90.72,90.76,75900.0,76.5699,76.6204,76.4603,76.494,75900.0
2013-04-24 15:00:00,90.76,90.76,90.42,90.58,180300.0,76.494,76.494,76.2074,76.3423,180300.0
2013-04-24 15:10:00,90.56,90.59,90.45,90.5,150800.0,76.3254,76.3507,76.2327,76.2749,150800.0
2013-04-24 15:20:00,90.51,90.72,90.45,90.68,139400.0,76.2833,76.4603,76.2327,76.4266,139400.0
2013-04-24 15:30:00,90.68,90.91,90.62,90.82,233200.0,76.4266,76.6204,76.376,76.5446,233200.0
2013-04-24 15:40:00,90.83,90.98,90.71,90.95,234200.0,76.553,76.6794,76.4519,76.6541,234200.0
2013-04-24 15:50:00,90.95,91.0,90.81,90.89,384500.0,76.6541,76.6963,76.5361,76.6036,384500.0
2013-04-25 09:30:00,91.35,91.45,90.07,90.75,300400.0,76.9913,77.0755,75.9125,76.4856,300400.0
2013-04-25 09:40:00,90.75,90.8,90.41,90.41,134300.0,76.4856,76.5277,76.199,76.199,134300.0
2013-04-25 09:50:00,90.42,90.73,90.4,90.69,109200.0,76.2074,76.4687,76.1906,76.435,109200.0
2013-04-25 10:00:00,90.72,91.01,90.62,90.84,100800.0,76.4603,76.7047,76.376,76.5614,100800.0
2013-04-25 10:10:00,90.84,91.17,90.76,91.16,139200.0,76.5614,76.8396,76.494,76.8311,139200.0
2013-04-25 10:20:00,91.16,91.49,91.13,91.48,210800.0,76.8311,77.1093,76.8058,77.1008,210800.0
2013-04-25 10:30:00,91.49,91.79,91.47,91.59,217600.0,77.1093,77.3621,77.0924,77.1935,217600.0
2013-04-25 10:40:00,91.58,91.85,91.53,91.7,247200.0,77.1851,77.4127,77.143,77.2863,247200.0
2013-04-25 10:50:00,91.68,91.9,91.62,91.87,177500.0,77.2694,77.4548,77.2188,77.4295,177500.0
2013-04-25 11:00:00,91.89,92.13,91.68,92.09,391200.0,77.4464,77.6487,77.2694,77.6149,391200.0
2013-04-25 11:10:00,92.12,92.6,92.11,92.58,255700.0,77.6402,78.0448,77.6318,78.0279,255700.0
2013-04-25 11:20:00,92.55,92.62,92.12,92.13,162500.0,78.0026,78.0616,77.6402,77.6487,162500.0
2013-04-25 11:30:00,92.11,92.25,92.0,92.01,121000.0,77.6318,77.7498,77.5391,77.5475,121000.0
2013-04-25 11:40:00,92.0,92.01,91.79,91.93,75500.0,77.5391,77.5475,77.3621,77.4801,75500.0
2013-04-25 11:50:00,91.95,92.06,91.94,92.04,93200.0,77.497,77.5897,77.4885,77.5728,93200.0
2013-04-25 12:00:00,92.03,92.07,91.95,91.98,50300.0,77.5644,77.5981,77.497,77.5222,50300.0
2013-04-25 12:10:00,91.98,92.11,91.93,92.07,96800.0,77.5222,77.6318,77.4801,77.5981,96800.0
2013-04-25 12:20:00,92.07,92.11,91.88,91.9,51400.0,77.5981,77.6318,77.438,77.4548,51400.0
2013-04-25 12:30:00,91.88,91.99,91.86,91.92,70900.0,77.438,77.5307,77.4211,77.4717,70900.0
2013-04-25 12:40:00,91.92,91.93,91.75,91.79,72600.0,77.4717,77.4801,77.3284,77.3621,72600.0
2013-04-25 12:50:00,91.79,91.8,91.59,91.61,36300.0,77.3621,77.3705,77.1935,77.2104,36300.0
2013-04-25 13:00:00,91.58,91.76,91.53,91.71,60800.0,77.1851,77.3368,77.143,77.2947,60800.0
2013-04-25 13:10:00,91.71,92.07,91.7,92.02,98800.0,77.2947,77.5981,77.2863,77.556,98800.0
2013-04-25 13:20:00,92.01,92.05,91.94,91.98,56900.0,77.5475,77.5812,77.4885,77.5222,56900.0
2013-04-25 13:30:00,91.94,92.13,91.91,92.04,83200.0,77.4885,77.6487,77.4632,77.5728,83200.0
2013-04-25 13:40:00,92.01,92.13,91.91,92.11,79100.0,77.5475,77.6487,77.4632,77.6318,79100.0
2013-04-25 13:50:00,92.09,92.12,91.96,92.09,56500.0,77.6149,77.6402,77.5054,77.6149,56500.0
2013-04-25 14:00:00,92.1,92.18,92.02,92.16,53100.0,77.6234,77.6908,77.556,77.6739,53100.0
2013-04-25 14:10:00,92.15,92.2,92.0,92.08,157000.0,77.6655,77.7077,77.5391,77.6065,157000.0
2013-04-25 14:20:00,92.09,92.19,92.06,92.15,110300.0,77.6149,77.6992,77.5897,77.6655,110300.0
2013-04-25 14:30:00,92.15,92.16,92.04,92.11,153500.0,77.6655,77.6739,77.5728,77.6318,153500.0
2013-04-25 14:40:00,92.11,92.14,92.08,92.09,120500.0,77.6318,77.6571,77.6065,77.6149,120500.0
2013-04-25 14:50:00,92.09,92.12,91.93,92.03,119900.0,77.6149,77.6402,77.4801,77.5644,119900.0
2013-04-25 15:00:00,92.04,92.07,91.94,92.01,134500.0,77.5728,77.5981,77.4885,77.5475,134500.0
2013-04-25 15:10:00,91.99,91.99,91.8,91.84,161600.0,77.5307,77.5307,77.3705,77.4042,161600.0
2013-04-25 15:20:00,91.83,91.88,91.74,91.86,209500.0,77.3958,77.438,77.32,77.4211,209500.0
2013-04-25 15:30:00,91.84,91.99,91.77,91.95,150100.0,77.4042,77.5307,77.3452,77.497,150100.0
2013-04-25 15:40:00,91.94,91.96,91.76,91.79,197200.0,77.4885,77.5054,77.3368,77.3621,197200.0
2013-04-25 15:50:00,91.79,91.79,91.55,91.7,311000.0,77.3621,77.3621,77.1598,77.2863,311000.0
2013-04-26 09:30:00,91.89,92.2,91.67,92.02,201500.0,77.4464,77.7077,77.261,77.556,201500.0
2013-04-26 09:40:00,92.04,92.23,91.93,92.12,234300.0,77.5728,77.7329,77.4801,77.6402,234300.0
2013-04-26 09:50:00,92.12,92.58,92.12,92.58,274000.0,77.6402,78.0279,77.6402,78.0279,274000.0
2013-04-26 10:00:00,92.59,92.89,92.53,92.82,200600.0,78.0364,78.2892,77.9858,78.2302,200600.0
2013-04-26 10:10:00,92.83,92.97,92.47,92.57,195900.0,78.2386,78.3566,77.9352,78.0195,195900.0
2013-04-26 10:20:00,92.54,92.89,92.53,92.84,94400.0,77.9942,78.2892,77.9858,78.2471,94400.0
2013-04-26 10:30:00,92.82,92.85,92.68,92.84,93900.0,78.2302,78.2555,78.1122,78.2471,93900.0
2013-04-26 10:40:00,92.85,93.0,92.8,92.86,170100.0,78.2555,78.3819,78.2133,78.2639,170100.0
2013-04-26 10:50:00,92.86,92.94,92.7,92.83,115100.0,78.2639,78.3313,78.1291,78.2386,115100.0
2013-04-26 11:00:00,92.8,92.95,92.79,92.93,86400.0,78.2133,78.3398,78.2049,78.3229,86400.0
2013-04-26 11:10:00,92.94,93.12,92.9,93.07,143300.0,78.3313,78.483,78.2976,78.4409,143300.0
2013-04-26 11:20:00,93.06,93.38,93.03,93.23,246900.0,78.4325,78.7022,78.4072,78.5758,246900.0
2013-04-26 11:30:00,93.24,93.34,93.05,93.1,140900.0,78.5842,78.6685,78.4241,78.4662,140900.0
2013-04-26 11:40:00,93.11,93.15,93.01,93.04,161400.0,78.4746,78.5083,78.3903,78.4156,161400.0
2013-04-26 11:50:00,93.05,93.15,93.0,93.15,104900.0,78.4241,78.5083,78.3819,78.5083,104900.0
2013-04-26 12:00:00,93.16,93.25,93.02,93.23,73200.0,78.5168,78.5926,78.3988,78.5758,73200.0
2013-04-26 12:10:00,93.23,93.29,93.2,93.21,54800.0,78.5758,78.6263,78.5505,78.5589,54800.0
2013-04-26 12:20:00,93.2,93.2,93.07,93.07,47700.0,78.5505,78.5505,78.4409,78.4409,47700.0
2013-04-26 12:30:00,93.08,93.1,92.93,92.94,48500.0,78.4493,78.4662,78.3229,78.3313,48500.0
2013-04-26 12:40:00,92.95,92.96,92.85,92.92,69800.0,78.3398,78.3482,78.2555,78.3145,69800.0
2013-04-26 12:50:00,92.94,92.98,92.82,92.95,60800.0,78.3313,78.3651,78.2302,78.3398,60800.0
2013-04-26 13:00:00,92.95,92.96,92.85,92.92,35700.0,78.3398,78.3482,78.2555,78.3145,35700.0
2013-04-26 13:10:00,92.91,92.97,92.81,92.81,31800.0,78.3061,78.3566,78.2218,78.2218,31800.0
2013-04-26 13:20:00,92.81,92.97,92.75,92.97,65600.0,78.2218,78.3566,78.1712,78.3566,65600.0
2013-04-26 13:30:00,92.97,93.04,92.88,92.99,75700.0,78.3566,78.4156,78.2808,78.3735,75700.0
2013-04-26 13:40:00,92.99,93.29,92.99,93.11,94800.0,78.3735,78.6263,78.3735,78.4746,94800.0
2013-04-26 13:50:00,93.09,93.14,93.0,93.02,76800.0,78.4578,78.4999,78.3819,78.3988,76800.0
2013-04-26 14:00:00,93.01,93.08,92.97,93.01,60800.0,78.3903,78.4493,78.3566,78.3903,60800.0
2013-04-26 14:10:00,92.99,93.04,92.93,92.97,50400.0,78.3735,78.4156,78.3229,78.3566,50400.0
2013-04-26 14:20:00,92.96,92.96,92.81,92.85,42800.0,78.3482,78.3482,78.2218,78.2555,42800.0
2013-04-26 14:30:00,92.84,92.93,92.82,92.86,56100.0,78.2471,78.3229,78.2302,78.2639,56100.0
2013-04-26 14:40:00,92.87,92.94,92.8,92.9,48200.0,78.2723,78.3313,78.2133,78.2976,48200.0
2013-04-26 14:50:00,92.9,92.9,92.73,92.78,73100.0,78.2976,78.2976,78.1544,78.1965,73100.0
2013-04-26 15:00:00,92.78,92.92,92.77,92.81,62900.0,78.1965,78.3145,78.1881,78.2218,62900.0
2013-04-26 15:10:00,92.82,92.85,92.78,92.79,69700.0,78.2302,78.2555,78.1965,78.2049,69700.0
2013-04-26 15:20:00,92.8,93.0,92.77,92.97,174800.0,78.2133,78.3819,78.1881,78.3566,174800.0
2013-04-26 15:30:00,92.97,93.11,92.96,93.03,151100.0,78.3566,78.4746,78.3482,78.4072,151100.0
2013-04-26 15:40:00,93.02,93.03,92.89,92.97,246800.0,78.3988,78.4072,78.2892,78.3566,246800.0
2013-04-26 15:50:00,92.96,93.0,92.8,93.0,503900.0,78.3482,78.3819,78.2133,78.3819,503900.0
2013-04-29 09:30:00,91.47,91.79,91.19,91.68,1135200.0,77.0924,77.3621,76.8564,77.2694,1135200.0
2013-04-29 09:40:00,91.68,91.7,91.46,91.61,210800.0,77.2694,77.2863,77.084,77.2104,210800.0
2013-04-29 09:50:00,91.55,92.13,91.55,92.1,269600.0,77.1598,77.6487,77.1598,77.6234,269600.0
2013-04-29 10:00:00,92.09,92.41,92.04,92.38,204500.0,77.6149,77.8846,77.5728,77.8594,204500.0
2013-04-29 10:10:00,92.35,92.37,92.04,92.04,183700.0,77.8341,77.8509,77.5728,77.5728,183700.0
2013-04-29 10:20:00,92.03,92.25,92.02,92.21,97900.0,77.5644,77.7498,77.556,77.7161,97900.0
2013-04-29 10:30:00,92.22,92.23,91.98,92.02,179000.0,77.7245,77.7329,77.5222,77.556,179000.0
2013-04-29 10:40:00,92.04,92.23,91.98,92.11,137600.0,77.5728,77.7329,77.5222,77.6318,137600.0
2013-04-29 10:50:00,92.13,92.23,92.11,92.13,93300.0,77.6487,77.7329,77.6318,77.6487,93300.0
2013-04-29 11:00:00,92.13,92.15,91.83,91.98,164700.0,77.6487,77.6655,77.3958,77.5222,164700.0
2013-04-29 11:10:00,91.97,92.02,91.83,91.89,100100.0,77.5138,77.556,77.3958,77.4464,100100.0
2013-04-29 11:20:00,91.89,91.96,91.72,91.93,86800.0,77.4464,77.5054,77.3031,77.4801,86800.0
2013-04-29 11:30:00,91.91,92.09,91.88,92.04,98900.0,77.4632,77.6149,77.438,77.5728,98900.0
2013-04-29 11:40:00,92.04,92.18,91.99,92.07,79200.0,77.5728,77.6908,77.5307,77.5981,79200.0
2013-04-29 11:50:00,92.1,92.18,92.0,92.18,59100.0,77.6234,77.6908,77.5391,77.6908,59100.0
2013-04-29 12:00:00,92.18,92.27,92.13,92.15,84500.0,77.6908,77.7667,77.6487,77.6655,84500.0
2013-04-29 12:10:00,92.15,92.2,92.1,92.13,54100.0,77.6655,77.7077,77.6234,77.6487,54100.0
2013-04-29 12:20:00,92.13,92.25,92.1,92.21,91400.0,77.6487,77.7498,77.6234,77.7161,91400.0
2013-04-29 12:30:00,92.21,92.34,92.17,92.29,75100.0,77.7161,77.8257,77.6824,77.7835,75100.0
2013-04-29 12:40:00,92.3,92.32,92.11,92.11,91700.0,77.7919,77.8088,77.6318,77.6318,91700.0
2013-04-29 12:50:00,92.11,92.21,92.09,92.13,102200.0,77.6318,77.7161,77.6149,77.6487,102200.0
2013-04-29 13:00:00,92.12,92.22,92.11,92.2,61300.0,77.6402,77.7245,77.6318,77.7077,61300.0
2013-04-29 13:10:00,92.22,92.26,92.09,92.1,98300.0,77.7245,77.7582,77.6149,77.6234,98300.0
2013-04-29 13:20:00,92.09,92.12,92.01,92.12,75600.0,77.6149,77.6402,77.5475,77.6402,75600.0
2013-04-29 13:30:00,92.14,92.25,92.12,92.14,74900.0,77.6571,77.7498,77.6402,77.6571,74900.0
2013-04-29 13:40:00,92.15,92.22,92.12,92.21,88100.0,77.6655,77.7245,77.6402,77.7161,88100.0
2013-04-29 13:50:00,92.21,92.25,92.16,92.2,65600.0,77.7161,77.7498,77.6739,77.7077,65600.0
2013-04-29 14:00:00,92.19,92.29,92.14,92.2,58400.0,77.6992,77.7835,77.6571,77.7077,58400.0
2013-04-29 14:10:00,92.19,92.26,92.12,92.16,74500.0,77.6992,77.7582,77.6402,77.6739,74500.0
2013-04-29 14:20:00,92.14,92.17,92.06,92.14,78900.0,77.6571,77.6824,77.5897,77.6571,78900.0
2013-04-29 14:30:00,92.14,92.16,91.98,92.12,128700.0,77.6571,77.6739,77.5222,77.6402,128700.0
2013-04-29 14:40:00,92.12,92.16,92.04,92.04,97400.0,77.6402,77.6739,77.5728,77.5728,97400.0
2013-04-29 14:50:00,92.05,92.15,92.03,92.12,58100.0,77.5812,77.6655,77.5644,77.6402,58100.0
2013-04-29 15:00:00,92.11,92.13,92.0,92.06,90000.0,77.6318,77.6487,77.5391,77.5897,90000.0
2013-04-29 15:10:00,92.06,92.16,92.03,92.13,71400.0,77.5897,77.6739,77.5644,77.6487,71400.0
2013-04-29 15:20:00,92.12,92.13,92.0,92.04,113200.0,77.6402,77.6487,77.5391,77.5728,113200.0
2013-04-29 15:30:00,92.05,92.14,92.04,92.07,113700.0,77.5812,77.6571,77.5728,77.5981,113700.0
2013-04-29 15:40:00,92.06,92.13,91.99,92.0,215400.0,77.5897,77.6487,77.5307,77.5391,215400.0
2013-04-29 15:50:00,92.0,92.03,91.8,91.89,433900.0,77.5391,77.5644,77.3705,77.4464,433900.0
2013-04-30 09:30:00,91.19,91.84,90.82,91.8,622200.0,76.8564,77.4042,76.5446,77.3705,622200.0
2013-04-30 09:40:00,91.76,91.99,91.66,91.75,151200.0,77.3368,77.5307,77.2525,77.3284,151200.0
2013-04-30 09:50:00,91.74,91.78,91.42,91.66,118600.0,77.32,77.3537,77.0503,77.2525,118600.0
2013-04-30 10:00:00,91.69,91.87,91.5,91.51,114100.0,77.2778,77.4295,77.1177,77.1261,114100.0
2013-04-30 10:10:00,91.53,91.79,91.53,91.79,50000.0,77.143,77.3621,77.143,77.3621,50000.0
2013-04-30 10:20:00,91.79,91.85,91.44,91.45,40700.0,77.3621,77.4127,77.0671,77.0755,40700.0
2013-04-30 10:30:00,91.45,91.65,91.42,91.51,80700.0,77.0755,77.2441,77.0503,77.1261,80700.0
2013-04-30 10:40:00,91.51,91.58,91.41,91.56,66100.0,77.1261,77.1851,77.0418,77.1683,66100.0
2013-04-30 10:50:00,91.54,91.74,91.54,91.73,86200.0,77.1514,77.32,77.1514,77.3115,86200.0
2013-04-30 11:00:00,91.72,91.85,91.7,91.81,48200.0,77.3031,77.4127,77.2863,77.379,48200.0
2013-04-30 11:10:00,91.81,91.89,91.75,91.8,53300.0,77.379,77.4464,77.3284,77.3705,53300.0
2013-04-30 11:20:00,91.8,91.82,91.73,91.73,76100.0,77.3705,77.3874,77.3115,77.3115,76100.0
2013-04-30 11:30:00,91.73,91.8,91.7,91.73,88800.0,77.3115,77.3705,77.2863,77.3115,88800.0
2013-04-30 11:40:00,91.73,91.75,91.66,91.67,107300.0,77.3115,77.3284,77.2525,77.261,107300.0
2013-04-30 11:50:00,91.68,91.7,91.63,91.64,71800.0,77.2694,77.2863,77.2273,77.2357,71800.0
2013-04-30 12:00:00,91.64,91.72,91.64,91.69,62700.0,77.2357,77.3031,77.2357,77.2778,62700.0
2013-04-30 12:10:00,91.7,91.72,91.51,91.51,62500.0,77.2863,77.3031,77.1261,77.1261,62500.0
2013-04-30 12:20:00,91.5,91.55,91.5,91.54,58700.0,77.1177,77.1598,77.1177,77.1514,58700.0
2013-04-30 12:30:00,91.53,91.54,91.42,91.48,68400.0,77.143,77.1514,77.0503,77.1008,68400.0
2013-04-30 12:40:00,91.48,91.69,91.42,91.69,88300.0,77.1008,77.2778,77.0503,77.2778,88300.0
2013-04-30 12:50:00,91.69,91.76,91.67,91.76,43000.0,77.2778,77.3368,77.261,77.3368,43000.0
2013-04-30 13:00:00,91.76,91.76,91.62,91.73,83600.0,77.3368,77.3368,77.2188,77.3115,83600.0
2013-04-30 13:10:00,91.71,91.73,91.59,91.72,69900.0,77.2947,77.3115,77.1935,77.3031,69900.0
2013-04-30 13:20:00,91.72,91.73,91.58,91.63,52900.0,77.3031,77.3115,77.1851,77.2273,52900.0
2013-04-30 13:30:00,91.61,91.67,91.59,91.63,56100.0,77.2104,77.261,77.1935,77.2273,56100.0
2013-04-30 13:40:00,91.62,91.76,91.6,91.69,75600.0,77.2188,77.3368,77.202,77.2778,75600.0
2013-04-30 13:50:00,91.7,91.71,91.61,91.66,54600.0,77.2863,77.2947,77.2104,77.2525,54600.0
2013-04-30 14:00:00,91.66,91.66,91.42,91.43,61500.0,77.2525,77.2525,77.0503,77.0587,61500.0
2013-04-30 14:10:00,91.43,91.54,91.41,91.51,91600.0,77.0587,77.1514,77.0418,77.1261,91600.0
2013-04-30 14:20:00,91.48,91.64,91.48,91.51,61800.0,77.1008,77.2357,77.1008,77.1261,61800.0
2013-04-30 14:30:00,91.5,91.62,91.44,91.6,175000.0,77.1177,77.2188,77.0671,77.202,175000.0
2013-04-30 14:40:00,91.6,91.62,91.58,91.61,65100.0,77.202,77.2188,77.1851,77.2104,65100.0
2013-04-30 14:50:00,91.62,91.65,91.57,91.59,87400.0,77.2188,77.2441,77.1767,77.1935,87400.0
2013-04-30 15:00:00,91.59,91.61,91.47,91.53,128900.0,77.1935,77.2104,77.0924,77.143,128900.0
2013-04-30 15:10:00,91.52,91.63,91.52,91.59,94600.0,77.1345,77.2273,77.1345,77.1935,94600.0
2013-04-30 15:20:00,91.57,91.64,91.56,91.6,89400.0,77.1767,77.2357,77.1683,77.202,89400.0
2013-04-30 15:30:00,91.6,91.6,91.46,91.53,186200.0,77.202,77.202,77.084,77.143,186200.0
2013-04-30 15:40:00,91.52,91.55,91.49,91.49,178700.0,77.1345,77.1598,77.1093,77.1093,178700.0
2013-04-30 15:50:00,91.5,91.51,91.3,91.41,390400.0,77.1177,77.1261,76.9491,77.0418,390400.0
2013-05-01 09:30:00,91.08,91.33,90.87,91.32,420100.0,76.7637,76.9744,76.5867,76.966,420100.0
2013-05-01 09:40:00,91.31,91.32,91.09,91.2,223100.0,76.9576,76.966,76.7721,76.8648,223100.0
2013-05-01 09:50:00,91.19,91.3,91.09,91.16,124300.0,76.8564,76.9491,76.7721,76.8311,124300.0
2013-05-01 10:00:00,91.16,91.28,91.01,91.03,112300.0,76.8311,76.9323,76.7047,76.7216,112300.0
2013-05-01 10:10:00,91.04,91.05,90.73,90.93,117300.0,76.73,76.7384,76.4687,76.6373,117300.0
2013-05-01 10:20:00,90.92,91.14,90.84,90.85,75700.0,76.6289,76.8143,76.5614,76.5699,75700.0
2013-05-01 10:30:00,90.85,90.98,90.8,90.98,62400.0,76.5699,76.6794,76.5277,76.6794,62400.0
2013-05-01 10:40:00,90.98,91.03,90.87,90.89,72800.0,76.6794,76.7216,76.5867,76.6036,72800.0
2013-05-01 10:50:00,90.9,91.08,90.87,91.04,64200.0,76.612,76.7637,76.5867,76.73,64200.0
2013-05-01 11:00:00,91.02,91.25,91.02,91.24,97200.0,76.7131,76.907,76.7131,76.8986,97200.0
2013-05-01 11:10:00,91.22,91.39,91.19,91.37,76700.0,76.8817,77.025,76.8564,77.0081,76700.0
2013-05-01 11:20:00,91.37,91.66,91.34,91.65,119100.0,77.0081,77.2525,76.9828,77.2441,119100.0
2013-05-01 11:30:00,91.65,91.7,91.46,91.46,79700.0,77.2441,77.2863,77.084,77.084,79700.0
2013-05-01 11:40:00,91.46,91.5,91.32,91.42,76200.0,77.084,77.1177,76.966,77.0503,76200.0
2013-05-01 11:50:00,91.43,91.48,91.39,91.46,63500.0,77.0587,77.1008,77.025,77.084,63500.0
2013-05-01 12:00:00,91.46,91.58,91.46,91.55,46100.0,77.084,77.1851,77.084,77.1598,46100.0
2013-05-01 12:10:00,91.54,91.6,91.47,91.59,36600.0,77.1514,77.202,77.0924,77.1935,36600.0
2013-05-01 12:20:00,91.59,91.65,91.54,91.57,34100.0,77.1935,77.2441,77.1514,77.1767,34100.0
2013-05-01 12:30:00,91.57,91.6,91.51,91.57,47300.0,77.1767,77.202,77.1261,77.1767,47300.0
2013-05-01 12:40:00,91.57,91.61,91.47,91.54,80800.0,77.1767,77.2104,77.0924,77.1514,80800.0
2013-05-01 12:50:00,91.54,91.6,91.32,91.39,92400.0,77.1514,77.202,76.966,77.025,92400.0
2013-05-01 13:00:00,91.39,91.59,91.35,91.47,131800.0,77.025,77.1935,76.9913,77.0924,131800.0
2013-05-01 13:10:00,91.46,91.66,91.46,91.49,105600.0,77.084,77.2525,77.084,77.1093,105600.0
2013-05-01 13:20:00,91.48,91.5,91.36,91.4,65600.0,77.1008,77.1177,76.9997,77.0334,65600.0
2013-05-01 13:30:00,91.43,91.45,91.34,91.35,37000.0,77.0587,77.0755,76.9828,76.9913,37000.0
2013-05-01 13:40:00,91.35,91.36,91.12,91.24,73600.0,76.9913,76.9997,76.7974,76.8986,73600.0
2013-05-01 13:50:00,91.23,91.38,91.2,91.25,87300.0,76.8901,77.0165,76.8648,76.907,87300.0
2013-05-01 14:00:00,91.24,91.47,91.23,91.38,62800.0,76.8986,77.0924,76.8901,77.0165,62800.0
2013-05-01 14:10:00,91.36,91.45,91.29,91.43,62800.0,76.9997,77.0755,76.9407,77.0587,62800.0
2013-05-01 14:20:00,91.43,91.75,91.43,91.54,97700.0,77.0587,77.3284,77.0587,77.1514,97700.0
2013-05-01 14:30:00,91.55,91.55,91.39,91.46,70400.0,77.1598,77.1598,77.025,77.084,70400.0
2013-05-01 14:40:00,91.44,91.59,91.38,91.57,95100.0,77.0671,77.1935,77.0165,77.1767,95100.0
2013-05-01 14:50:00,91.57,91.6,91.51,91.56,124500.0,77.1767,77.202,77.1261,77.1683,124500.0
2013-05-01 15:00:00,91.55,91.55,91.4,91.41,110600.0,77.1598,77.1598,77.0334,77.0418,110600.0
2013-05-01 15:10:00,91.38,91.41,91.3,91.38,126400.0,77.0165,77.0418,76.9491,77.0165,126400.0
2013-05-01 15:20:00,91.37,91.38,91.25,91.27,165900.0,77.0081,77.0165,76.907,76.9238,165900.0
2013-05-01 15:30:00,91.27,91.28,91.16,91.2,177200.0,76.9238,76.9323,76.8311,76.8648,177200.0
2013-05-01 15:40:00,91.19,91.36,91.17,91.29,195500.0,76.8564,76.9997,76.8396,76.9407,195500.0
2013-05-01 15:50:00,91.29,91.34,91.15,91.21,378500.0,76.9407,76.9828,76.8227,76.8733,378500.0
2013-05-02 09:30:00,91.3,92.41,91.2,91.62,312500.0,76.9491,77.8846,76.8648,77.2188,312500.0
2013-05-02 09:40:00,91.62,91.94,91.52,91.8,123200.0,77.2188,77.4885,77.1345,77.3705,123200.0
2013-05-02 09:50:00,91.82,91.85,91.64,91.66,95500.0,77.3874,77.4127,77.2357,77.2525,95500.0
2013-05-02 10:00:00,91.67,91.8,91.55,91.77,124400.0,77.261,77.3705,77.1598,77.3452,124400.0
2013-05-02 10:10:00,91.78,91.9,91.66,91.73,122100.0,77.3537,77.4548,77.2525,77.3115,122100.0
2013-05-02 10:20:00,91.73,91.89,91.68,91.89,95300.0,77.3115,77.4464,77.2694,77.4464,95300.0
2013-05-02 10:30:00,91.89,92.08,91.75,92.08,138500.0,77.4464,77.6065,77.3284,77.6065,138500.0
2013-05-02 10:40:00,92.08,92.45,92.07,92.45,241900.0,77.6065,77.9184,77.5981,77.9184,241900.0
2013-05-02 10:50:00,92.43,92.69,92.43,92.67,268500.0,77.9015,78.1206,77.9015,78.1038,268500.0
2013-05-02 11:00:00,92.68,92.68,92.45,92.52,117000.0,78.1122,78.1122,77.9184,77.9774,117000.0
2013-05-02 11:10:00,92.53,92.67,92.5,92.64,104600.0,77.9858,78.1038,77.9605,78.0785,104600.0
2013-05-02 11:20:00,92.63,92.82,92.57,92.71,100500.0,78.0701,78.2302,78.0195,78.1375,100500.0
2013-05-02 11:30:00,92.7,92.75,92.64,92.67,96200.0,78.1291,78.1712,78.0785,78.1038,96200.0
2013-05-02 11:40:00,92.67,92.7,92.6,92.63,125600.0,78.1038,78.1291,78.0448,78.0701,125600.0
2013-05-02 11:50:00,92.64,92.72,92.56,92.59,79800.0,78.0785,78.1459,78.0111,78.0364,79800.0
2013-05-02 12:00:00,92.58,92.6,92.32,92.35,56900.0,78.0279,78.0448,77.8088,77.8341,56900.0
2013-05-02 12:10:00,92.36,92.36,92.1,92.15,117300.0,77.8425,77.8425,77.6234,77.6655,117300.0
2013-05-02 12:20:00,92.15,92.18,92.11,92.18,74800.0,77.6655,77.6908,77.6318,77.6908,74800.0
2013-05-02 12:30:00,92.17,92.23,92.15,92.16,44000.0,77.6824,77.7329,77.6655,77.6739,44000.0
2013-05-02 12:40:00,92.16,92.19,92.14,92.17,34300.0,77.6739,77.6992,77.6571,77.6824,34300.0
2013-05-02 12:50:00,92.18,92.26,92.15,92.15,53400.0,77.6908,77.7582,77.6655,77.6655,53400.0
2013-05-02 13:00:00,92.16,92.24,92.15,92.23,66900.0,77.6739,77.7414,77.6655,77.7329,66900.0
2013-05-02 13:10:00,92.22,92.22,92.17,92.2,35000.0,77.7245,77.7245,77.6824,77.7077,35000.0
2013-05-02 13:20:00,92.21,92.29,92.17,92.21,41900.0,77.7161,77.7835,77.6824,77.7161,41900.0
2013-05-02 13:30:00,92.22,92.24,92.13,92.15,102100.0,77.7245,77.7414,77.6487,77.6655,102100.0
2013-05-02 13:40:00,92.15,92.2,92.14,92.16,66800.0,77.6655,77.7077,77.6571,77.6739,66800.0
2013-05-02 13:50:00,92.16,92.27,92.15,92.27,69700.0,77.6739,77.7667,77.6655,77.7667,69700.0
2013-05-02 14:00:00,92.27,92.3,92.14,92.14,59700.0,77.7667,77.7919,77.6571,77.6571,59700.0
2013-05-02 14:10:00,92.15,92.23,92.11,92.23,140000.0,77.6655,77.7329,77.6318,77.7329,140000.0
2013-05-02 14:20:00,92.23,92.28,92.18,92.22,83300.0,77.7329,77.7751,77.6908,77.7245,83300.0
2013-05-02 14:30:00,92.2,92.37,92.2,92.35,47800.0,77.7077,77.8509,77.7077,77.8341,47800.0
2013-05-02 14:40:00,92.35,92.37,92.23,92.29,79500.0,77.8341,77.8509,77.7329,77.7835,79500.0
2013-05-02 14:50:00,92.28,92.34,92.25,92.34,57300.0,77.7751,77.8257,77.7498,77.8257,57300.0
2013-05-02 15:00:00,92.33,92.34,92.19,92.21,118400.0,77.8172,77.8257,77.6992,77.7161,118400.0
2013-05-02 15:10:00,92.21,92.26,92.2,92.23,70700.0,77.7161,77.7582,77.7077,77.7329,70700.0
2013-05-02 15:20:00,92.23,92.27,92.18,92.26,120300.0,77.7329,77.7667,77.6908,77.7582,120300.0
2013-05-02 15:30:00,92.25,92.27,92.19,92.21,99700.0,77.7498,77.7667,77.6992,77.7161,99700.0
2013-05-02 15:40:00,92.21,92.27,92.19,92.21,143600.0,77.7161,77.7667,77.6992,77.7161,143600.0
2013-05-02 15:50:00,92.21,92.23,92.17,92.19,284800.0,77.7161,77.7329,77.6824,77.6992,284800.0
2013-05-03 09:30:00,92.85,93.5,92.67,93.38,396300.0,78.2555,78.8033,78.1038,78.7022,396300.0
2013-05-03 09:40:00,93.38,93.45,92.94,93.17,219200.0,78.7022,78.7612,78.3313,78.5252,219200.0
2013-05-03 09:50:00,93.18,93.4,93.06,93.34,156500.0,78.5336,78.719,78.4325,78.6685,156500.0
2013-05-03 10:00:00,93.35,93.48,93.26,93.48,125100.0,78.6769,78.7865,78.601,78.7865,125100.0
2013-05-03 10:10:00,93.48,93.58,93.37,93.54,132200.0,78.7865,78.8707,78.6938,78.837,132200.0
2013-05-03 10:20:00,93.54,93.87,93.54,93.78,129200.0,78.837,79.1152,78.837,79.0393,129200.0
2013-05-03 10:30:00,93.77,93.95,93.74,93.82,116900.0,79.0309,79.1826,79.0056,79.073,116900.0
2013-05-03 10:40:00,93.81,93.93,93.77,93.82,123000.0,79.0646,79.1657,79.0309,79.073,123000.0
2013-05-03 10:50:00,93.81,93.84,93.74,93.75,74900.0,79.0646,79.0899,79.0056,79.014,74900.0
2013-05-03 11:00:00,93.75,93.75,93.55,93.56,136000.0,79.014,79.014,78.8455,78.8539,136000.0
2013-05-03 11:10:00,93.57,93.63,93.5,93.5,77400.0,78.8623,78.9129,78.8033,78.8033,77400.0
2013-05-03 11:20:00,93.5,93.58,93.45,93.51,86100.0,78.8033,78.8707,78.7612,78.8117,86100.0
2013-05-03 11:30:00,93.52,93.64,93.48,93.6,63200.0,78.8202,78.9213,78.7865,78.8876,63200.0
2013-05-03 11:40:00,93.6,93.68,93.54,93.63,59900.0,78.8876,78.955,78.837,78.9129,59900.0
2013-05-03 11:50:00,93.64,93.73,93.6,93.63,93300.0,78.9213,78.9972,78.8876,78.9129,93300.0
2013-05-03 12:00:00,93.64,93.73,93.62,93.73,42900.0,78.9213,78.9972,78.9045,78.9972,42900.0
2013-05-03 12:10:00,93.71,93.81,93.69,93.8,58100.0,78.9803,79.0646,78.9635,79.0562,58100.0
2013-05-03 12:20:00,93.81,93.87,93.75,93.78,60800.0,79.0646,79.1152,79.014,79.0393,60800.0
2013-05-03 12:30:00,93.8,93.83,93.73,93.82,54500.0,79.0562,79.0814,78.9972,79.073,54500.0
2013-05-03 12:40:00,93.81,93.82,93.67,93.69,49000.0,79.0646,79.073,78.9466,78.9635,49000.0
2013-05-03 12:50:00,93.7,93.73,93.61,93.69,75900.0,78.9719,78.9972,78.896,78.9635,75900.0
2013-05-03 13:00:00,93.69,93.77,93.6,93.6,109700.0,78.9635,79.0309,78.8876,78.8876,109700.0
2013-05-03 13:10:00,93.6,93.67,93.6,93.65,43400.0,78.8876,78.9466,78.8876,78.9297,43400.0
2013-05-03 13:20:00,93.63,93.68,93.59,93.63,50500.0,78.9129,78.955,78.8792,78.9129,50500.0
2013-05-03 13:30:00,93.62,93.69,93.6,93.63,42800.0,78.9045,78.9635,78.8876,78.9129,42800.0
2013-05-03 13:40:00,93.64,93.72,93.63,93.67,41900.0,78.9213,78.9887,78.9129,78.9466,41900.0
2013-05-03 13:50:00,93.65,93.71,93.61,93.65,67500.0,78.9297,78.9803,78.896,78.9297,67500.0
2013-05-03 14:00:00,93.65,93.72,93.63,93.66,45500.0,78.9297,78.9887,78.9129,78.9382,45500.0
2013-05-03 14:10:00,93.65,93.72,93.64,93.69,37000.0,78.9297,78.9887,78.9213,78.9635,37000.0
2013-05-03 14:20:00,93.7,93.76,93.68,93.73,48900.0,78.9719,79.0225,78.955,78.9972,48900.0
2013-05-03 14:30:00,93.71,93.76,93.66,93.67,54400.0,78.9803,79.0225,78.9382,78.9466,54400.0
2013-05-03 14:40:00,93.66,93.72,93.61,93.7,49000.0,78.9382,78.9887,78.896,78.9719,49000.0
2013-05-03 14:50:00,93.71,93.75,93.6,93.62,97100.0,78.9803,79.014,78.8876,78.9045,97100.0
2013-05-03 15:00:00,93.61,93.65,93.55,93.57,77100.0,78.896,78.9297,78.8455,78.8623,77100.0
2013-05-03 15:10:00,93.56,93.63,93.54,93.61,84300.0,78.8539,78.9129,78.837,78.896,84300.0
2013-05-03 15:20:00,93.62,93.63,93.5,93.63,103700.0,78.9045,78.9129,78.8033,78.9129,103700.0
2013-05-03 15:30:00,93.62,93.67,93.57,93.64,104500.0,78.9045,78.9466,78.8623,78.9213,104500.0
2013-05-03 15:40:00,93.64,93.82,93.61,93.81,165800.0,78.9213,79.073,78.896,79.0646,165800.0
2013-05-03 15:50:00,93.81,93.82,93.71,93.75,328200.0,79.0646,79.073,78.9803,79.014,328200.0
2013-05-06 09:30:00,93.37,94.0,93.36,93.88,226900.0,78.6938,79.2247,78.6853,79.1236,226900.0
2013-05-06 09:40:00,93.87,94.4,93.84,94.36,125400.0,79.1152,79.5619,79.0899,79.5281,125400.0
2013-05-06 09:50:00,94.38,94.4,94.0,94.0,108800.0,79.545,79.5619,79.2247,79.2247,108800.0
2013-05-06 10:00:00,94.0,94.2,93.92,94.0,156800.0,79.2247,79.3933,79.1573,79.2247,156800.0
2013-05-06 10:10:00,94.0,94.33,93.94,94.33,167400.0,79.2247,79.5029,79.1742,79.5029,167400.0
2013-05-06 10:20:00,94.33,94.62,94.33,94.45,162100.0,79.5029,79.7473,79.5029,79.604,162100.0
2013-05-06 10:30:00,94.46,94.6,94.31,94.54,131400.0,79.6124,79.7304,79.486,79.6798,131400.0
2013-05-06 10:40:00,94.55,94.55,94.25,94.35,150200.0,79.6883,79.6883,79.4354,79.5197,150200.0
2013-05-06 10:50:00,94.35,94.35,94.15,94.15,91100.0,79.5197,79.5197,79.3511,79.3511,91100.0
2013-05-06 11:00:00,94.15,94.27,94.02,94.15,105600.0,79.3511,79.4523,79.2416,79.3511,105600.0
2013-05-06 11:10:00,94.16,94.36,94.15,94.36,82700.0,79.3596,79.5281,79.3511,79.5281,82700.0
2013-05-06 11:20:00,94.35,94.38,94.28,94.29,81300.0,79.5197,79.545,79.4607,79.4691,81300.0
2013-05-06 11:30:00,94.28,94.3,94.15,94.26,72600.0,79.4607,79.4776,79.3511,79.4439,72600.0
2013-05-06 11:40:00,94.26,94.4,94.18,94.38,68000.0,79.4439,79.5619,79.3764,79.545,68000.0
2013-05-06 11:50:00,94.38,94.72,94.33,94.68,156900.0,79.545,79.8316,79.5029,79.7978,156900.0
2013-05-06 12:00:00,94.69,94.79,94.52,94.57,139800.0,79.8063,79.8906,79.663,79.7051,139800.0
2013-05-06 12:10:00,94.58,94.6,94.36,94.4,65900.0,79.7136,79.7304,79.5281,79.5619,65900.0
2013-05-06 12:20:00,94.41,94.44,94.23,94.28,129400.0,79.5703,79.5956,79.4186,79.4607,129400.0
2013-05-06 12:30:00,94.29,94.3,94.2,94.22,44200.0,79.4691,79.4776,79.3933,79.4101,44200.0
2013-05-06 12:40:00,94.21,94.27,94.2,94.27,43000.0,79.4017,79.4523,79.3933,79.4523,43000.0
2013-05-06 12:50:00,94.27,94.32,94.26,94.27,48100.0,79.4523,79.4944,79.4439,79.4523,48100.0
2013-05-06 13:00:00,94.27,94.31,94.22,94.3,56500.0,79.4523,79.486,79.4101,79.4776,56500.0
2013-05-06 13:10:00,94.3,94.42,94.27,94.41,64300.0,79.4776,79.5787,79.4523,79.5703,64300.0
2013-05-06 13:20:00,94.42,94.59,94.41,94.52,81600.0,79.5787,79.722,79.5703,79.663,81600.0
2013-05-06 13:30:00,94.53,94.56,94.46,94.5,58000.0,79.6714,79.6967,79.6124,79.6461,58000.0
2013-05-06 13:40:00,94.5,94.5,94.4,94.41,51700.0,79.6461,79.6461,79.5619,79.5703,51700.0
2013-05-06 13:50:00,94.41,94.44,94.31,94.34,79200.0,79.5703,79.5956,79.486,79.5113,79200.0
2013-05-06 14:00:00,94.34,94.34,94.25,94.3,52500.0,79.5113,79.5113,79.4354,79.4776,52500.0
2013-05-06 14:10:00,94.3,94.33,94.27,94.27,112200.0,79.4776,79.5029,79.4523,79.4523,112200.0
2013-05-06 14:20:00,94.27,94.39,94.26,94.35,82700.0,79.4523,79.5534,79.4439,79.5197,82700.0
2013-05-06 14:30:00,94.36,94.38,94.28,94.28,54500.0,79.5281,79.545,79.4607,79.4607,54500.0
2013-05-06 14:40:00,94.28,94.34,94.26,94.33,52200.0,79.4607,79.5113,79.4439,79.5029,52200.0
2013-05-06 14:50:00,94.33,94.38,94.28,94.31,45100.0,79.5029,79.545,79.4607,79.486,45100.0
2013-05-06 15:00:00,94.32,94.35,94.23,94.27,80100.0,79.4944,79.5197,79.4186,79.4523,80100.0
2013-05-06 15:10:00,94.27,94.33,94.22,94.3,83600.0,79.4523,79.5029,79.4101,79.4776,83600.0
2013-05-06 15:20:00,94.3,94.32,94.21,94.32,101900.0,79.4776,79.4944,79.4017,79.4944,101900.0
2013-05-06 15:30:00,94.32,94.32,94.25,94.29,73200.0,79.4944,79.4944,79.4354,79.4691,73200.0
2013-05-06 15:40:00,94.29,94.32,94.2,94.3,200100.0,79.4691,79.4944,79.3933,79.4776,200100.0
2013-05-06 15:50:00,94.31,94.31,94.2,94.2,215700.0,79.486,79.486,79.3933,79.3933,215700.0
2013-05-07 09:30:00,94.31,94.69,94.21,94.28,186400.0,79.486,79.8063,79.4017,79.4607,186400.0
2013-05-07 09:40:00,94.32,94.4,94.06,94.16,217600.0,79.4944,79.5619,79.2753,79.3596,217600.0
2013-05-07 09:50:00,94.16,94.5,94.12,94.49,127400.0,79.3596,79.6461,79.3259,79.6377,127400.0
2013-05-07 10:00:00,94.51,94.52,94.18,94.35,73400.0,79.6546,79.663,79.3764,79.5197,73400.0
2013-05-07 10:10:00,94.35,94.35,94.11,94.14,116700.0,79.5197,79.5197,79.3174,79.3427,116700.0
2013-05-07 10:20:00,94.15,94.54,94.13,94.41,104700.0,79.3511,79.6798,79.3343,79.5703,104700.0
2013-05-07 10:30:00,94.4,94.54,94.39,94.49,90900.0,79.5619,79.6798,79.5534,79.6377,90900.0
2013-05-07 10:40:00,94.48,94.84,94.48,94.81,106000.0,79.6293,79.9327,79.6293,79.9074,106000.0
2013-05-07 10:50:00,94.81,94.82,94.67,94.81,78300.0,79.9074,79.9158,79.7894,79.9074,78300.0
2013-05-07 11:00:00,94.8,94.86,94.7,94.74,137300.0,79.899,79.9495,79.8147,79.8484,137300.0
2013-05-07 11:10:00,94.76,94.89,94.76,94.85,75000.0,79.8653,79.9748,79.8653,79.9411,75000.0
2013-05-07 11:20:00,94.85,94.93,94.78,94.83,93500.0,79.9411,80.0085,79.8821,79.9243,93500.0
2013-05-07 11:30:00,94.84,94.87,94.77,94.83,61600.0,79.9327,79.958,79.8737,79.9243,61600.0
2013-05-07 11:40:00,94.83,94.95,94.8,94.93,82400.0,79.9243,80.0254,79.899,80.0085,82400.0
2013-05-07 11:50:00,94.93,94.95,94.85,94.88,104700.0,80.0085,80.0254,79.9411,79.9664,104700.0
2013-05-07 12:00:00,94.87,94.99,94.83,94.98,77900.0,79.958,80.0591,79.9243,80.0507,77900.0
2013-05-07 12:10:00,94.97,95.04,94.91,94.95,219200.0,80.0423,80.1013,79.9917,80.0254,219200.0
2013-05-07 12:20:00,94.97,95.01,94.94,94.94,40300.0,80.0423,80.076,80.017,80.017,40300.0
2013-05-07 12:30:00,94.94,95.01,94.92,95.0,145400.0,80.017,80.076,80.0001,80.0675,145400.0
2013-05-07 12:40:00,95.01,95.01,94.85,94.87,116400.0,80.076,80.076,79.9411,79.958,116400.0
2013-05-07 12:50:00,94.89,94.89,94.79,94.85,83700.0,79.9748,79.9748,79.8906,79.9411,83700.0
2013-05-07 13:00:00,94.84,94.88,94.8,94.84,70200.0,79.9327,79.9664,79.899,79.9327,70200.0
2013-05-07 13:10:00,94.85,94.86,94.77,94.79,39100.0,79.9411,79.9495,79.8737,79.8906,39100.0
2013-05-07 13:20:00,94.79,94.82,94.64,94.67,55700.0,79.8906,79.9158,79.7641,79.7894,55700.0
2013-05-07 13:30:00,94.66,94.76,94.66,94.71,53100.0,79.781,79.8653,79.781,79.8231,53100.0
2013-05-07 13:40:00,94.7,94.8,94.68,94.7,87200.0,79.8147,79.899,79.7978,79.8147,87200.0
2013-05-07 13:50:00,94.71,94.71,94.58,94.58,64600.0,79.8231,79.8231,79.7136,79.7136,64600.0
2013-05-07 14:00:00,94.59,94.6,94.54,94.56,47300.0,79.722,79.7304,79.6798,79.6967,47300.0
2013-05-07 14:10:00,94.57,94.58,94.53,94.54,69700.0,79.7051,79.7136,79.6714,79.6798,69700.0
2013-05-07 14:20:00,94.54,94.61,94.51,94.6,81100.0,79.6798,79.7388,79.6546,79.7304,81100.0
2013-05-07 14:30:00,94.59,94.61,94.5,94.61,73900.0,79.722,79.7388,79.6461,79.7388,73900.0
2013-05-07 14:40:00,94.61,94.67,94.56,94.65,44700.0,79.7388,79.7894,79.6967,79.7726,44700.0
2013-05-07 14:50:00,94.66,94.74,94.64,94.69,59600.0,79.781,79.8484,79.7641,79.8063,59600.0
2013-05-07 15:00:00,94.68,94.83,94.67,94.8,54000.0,79.7978,79.9243,79.7894,79.899,54000.0
2013-05-07 15:10:00,94.8,94.89,94.77,94.85,58900.0,79.899,79.9748,79.8737,79.9411,58900.0
2013-05-07 15:20:00,94.85,94.85,94.78,94.84,50300.0,79.9411,79.9411,79.8821,79.9327,50300.0
2013-05-07 15:30:00,94.84,94.88,94.79,94.86,90700.0,79.9327,79.9664,79.8906,79.9495,90700.0
2013-05-07 15:40:00,94.84,94.89,94.78,94.8,80600.0,79.9327,79.9748,79.8821,79.899,80600.0
2013-05-07 15:50:00,94.81,94.83,94.76,94.8,181700.0,79.9074,79.9243,79.8653,79.899,181700.0
2013-05-08 09:30:00,94.31,94.44,94.07,94.07,223500.0,79.8959,80.0061,79.6926,79.6926,223500.0
2013-05-08 09:40:00,94.12,94.26,94.0,94.0,81200.0,79.735,79.8536,79.6333,79.6333,81200.0
2013-05-08 09:50:00,94.0,94.24,93.95,94.13,91900.0,79.6333,79.8366,79.591,79.7435,91900.0
2013-05-08 10:00:00,94.13,94.17,94.01,94.06,93700.0,79.7435,79.7773,79.6418,79.6841,93700.0
2013-05-08 10:10:00,94.08,94.17,93.98,93.99,80700.0,79.7011,79.7773,79.6164,79.6248,80700.0
2013-05-08 10:20:00,93.99,94.06,93.98,94.02,46400.0,79.6248,79.6841,79.6164,79.6503,46400.0
2013-05-08 10:30:00,94.02,94.18,94.02,94.11,100500.0,79.6503,79.7858,79.6503,79.7265,100500.0
2013-05-08 10:40:00,94.11,94.14,94.05,94.07,82600.0,79.7265,79.7519,79.6757,79.6926,82600.0
2013-05-08 10:50:00,94.08,94.13,94.05,94.08,55900.0,79.7011,79.7435,79.6757,79.7011,55900.0
2013-05-08 11:00:00,94.08,94.08,94.01,94.05,45400.0,79.7011,79.7011,79.6418,79.6757,45400.0
2013-05-08 11:10:00,94.07,94.2,94.01,94.2,73800.0,79.6926,79.8028,79.6418,79.8028,73800.0
2013-05-08 11:20:00,94.2,94.21,94.07,94.09,121700.0,79.8028,79.8112,79.6926,79.7096,121700.0
2013-05-08 11:30:00,94.09,94.11,93.95,94.02,81100.0,79.7096,79.7265,79.591,79.6503,81100.0
2013-05-08 11:40:00,94.01,94.09,93.96,94.03,104400.0,79.6418,79.7096,79.5994,79.6587,104400.0
2013-05-08 11:50:00,94.03,94.15,94.02,94.12,40500.0,79.6587,79.7604,79.6503,79.735,40500.0
2013-05-08 12:00:00,94.14,94.18,94.13,94.15,53700.0,79.7519,79.7858,79.7435,79.7604,53700.0
2013-05-08 12:10:00,94.13,94.16,94.1,94.12,36000.0,79.7435,79.7689,79.718,79.735,36000.0
2013-05-08 12:20:00,94.12,94.17,94.08,94.09,54400.0,79.735,79.7773,79.7011,79.7096,54400.0
2013-05-08 12:30:00,94.1,94.12,94.06,94.06,65700.0,79.718,79.735,79.6841,79.6841,65700.0
2013-05-08 12:40:00,94.05,94.11,94.0,94.09,49100.0,79.6757,79.7265,79.6333,79.7096,49100.0
2013-05-08 12:50:00,94.09,94.13,94.03,94.1,44300.0,79.7096,79.7435,79.6587,79.718,44300.0
2013-05-08 13:00:00,94.1,94.12,94.08,94.1,41500.0,79.718,79.735,79.7011,79.718,41500.0
2013-05-08 13:10:00,94.08,94.15,94.07,94.09,43600.0,79.7011,79.7604,79.6926,79.7096,43600.0
2013-05-08 13:20:00,94.1,94.12,94.02,94.04,54500.0,79.718,79.735,79.6503,79.6672,54500.0
2013-05-08 13:30:00,94.04,94.08,93.97,93.97,85500.0,79.6672,79.7011,79.6079,79.6079,85500.0
2013-05-08 13:40:00,93.97,94.0,93.89,93.89,68300.0,79.6079,79.6333,79.5401,79.5401,68300.0
2013-05-08 13:50:00,93.9,93.94,93.89,93.92,37700.0,79.5486,79.5825,79.5401,79.5655,37700.0
2013-05-08 14:00:00,93.92,94.05,93.89,94.04,41600.0,79.5655,79.6757,79.5401,79.6672,41600.0
2013-05-08 14:10:00,94.04,94.08,93.99,94.04,87700.0,79.6672,79.7011,79.6248,79.6672,87700.0
2013-05-08 14:20:00,94.05,94.09,94.04,94.04,30900.0,79.6757,79.7096,79.6672,79.6672,30900.0
2013-05-08 14:30:00,94.05,94.05,93.77,93.86,92200.0,79.6757,79.6757,79.4385,79.5147,92200.0
2013-05-08 14:40:00,93.86,93.94,93.81,93.92,45200.0,79.5147,79.5825,79.4724,79.5655,45200.0
2013-05-08 14:50:00,93.92,94.03,93.91,93.99,46500.0,79.5655,79.6587,79.5571,79.6248,46500.0
2013-05-08 15:00:00,93.99,94.0,93.9,93.91,41400.0,79.6248,79.6333,79.5486,79.5571,41400.0
2013-05-08 15:10:00,93.92,94.0,93.89,93.95,56100.0,79.5655,79.6333,79.5401,79.591,56100.0
2013-05-08 15:20:00,93.94,94.07,93.94,94.03,63700.0,79.5825,79.6926,79.5825,79.6587,63700.0
2013-05-08 15:30:00,94.03,94.06,93.98,94.03,78700.0,79.6587,79.6841,79.6164,79.6587,78700.0
2013-05-08 15:40:00,94.04,94.07,93.99,93.99,73300.0,79.6672,79.6926,79.6248,79.6248,73300.0
2013-05-08 15:50:00,94.0,94.07,93.95,94.03,146300.0,79.6333,79.6926,79.591,79.6587,146300.0
2013-05-09 09:30:00,94.07,94.77,94.04,94.77,122500.0,79.6926,80.2856,79.6672,80.2856,122500.0
2013-05-09 09:40:00,94.77,94.95,94.66,94.72,56600.0,80.2856,80.4381,80.1924,80.2433,56600.0
2013-05-09 09:50:00,94.72,94.87,94.64,94.77,78300.0,80.2433,80.3704,80.1755,80.2856,78300.0
2013-05-09 10:00:00,94.77,94.81,94.65,94.74,77900.0,80.2856,80.3195,80.184,80.2602,77900.0
2013-05-09 10:10:00,94.72,94.83,94.62,94.68,94500.0,80.2433,80.3365,80.1586,80.2094,94500.0
2013-05-09 10:20:00,94.68,94.87,94.68,94.82,92800.0,80.2094,80.3704,80.2094,80.328,92800.0
2013-05-09 10:30:00,94.82,95.03,94.81,94.91,132400.0,80.328,80.5059,80.3195,80.4042,132400.0
2013-05-09 10:40:00,94.92,95.02,94.79,94.99,83000.0,80.4127,80.4974,80.3026,80.472,83000.0
2013-05-09 10:50:00,94.99,95.04,94.88,94.92,77500.0,80.472,80.5144,80.3788,80.4127,77500.0
2013-05-09 11:00:00,94.93,95.0,94.89,95.0,68900.0,80.4212,80.4805,80.3873,80.4805,68900.0
2013-05-09 11:10:00,94.98,95.01,94.91,94.95,47900.0,80.4635,80.489,80.4042,80.4381,47900.0
2013-05-09 11:20:00,94.95,95.06,94.92,95.03,82800.0,80.4381,80.5313,80.4127,80.5059,82800.0
2013-05-09 11:30:00,95.02,95.15,94.94,95.0,179900.0,80.4974,80.6076,80.4297,80.4805,179900.0
2013-05-09 11:40:00,95.01,95.08,94.98,95.01,189300.0,80.489,80.5483,80.4635,80.489,189300.0
2013-05-09 11:50:00,95.01,95.03,94.96,95.0,39700.0,80.489,80.5059,80.4466,80.4805,39700.0
2013-05-09 12:00:00,94.99,95.01,94.85,94.88,73800.0,80.472,80.489,80.3534,80.3788,73800.0
2013-05-09 12:10:00,94.88,94.91,94.79,94.83,58900.0,80.3788,80.4042,80.3026,80.3365,58900.0
2013-05-09 12:20:00,94.82,94.84,94.66,94.69,62800.0,80.328,80.3449,80.1924,80.2179,62800.0
2013-05-09 12:30:00,94.68,94.81,94.67,94.67,58100.0,80.2094,80.3195,80.2009,80.2009,58100.0
2013-05-09 12:40:00,94.67,94.74,94.65,94.68,27000.0,80.2009,80.2602,80.184,80.2094,27000.0
2013-05-09 12:50:00,94.67,94.78,94.66,94.77,39600.0,80.2009,80.2941,80.1924,80.2856,39600.0
2013-05-09 13:00:00,94.76,94.77,94.7,94.71,50500.0,80.2772,80.2856,80.2263,80.2348,50500.0
2013-05-09 13:10:00,94.74,94.75,94.59,94.61,55300.0,80.2602,80.2687,80.1331,80.1501,55300.0
2013-05-09 13:20:00,94.62,94.63,94.55,94.6,36600.0,80.1586,80.167,80.0993,80.1416,36600.0
2013-05-09 13:30:00,94.59,94.75,94.59,94.75,58600.0,80.1331,80.2687,80.1331,80.2687,58600.0
2013-05-09 13:40:00,94.75,94.76,94.6,94.62,85900.0,80.2687,80.2772,80.1416,80.1586,85900.0
2013-05-09 13:50:00,94.62,94.62,94.47,94.56,45800.0,80.1586,80.1586,80.0315,80.1077,45800.0
2013-05-09 14:00:00,94.58,94.61,94.49,94.54,48200.0,80.1247,80.1501,80.0484,80.0908,48200.0
2013-05-09 14:10:00,94.55,94.58,94.54,94.57,67900.0,80.0993,80.1247,80.0908,80.1162,67900.0
2013-05-09 14:20:00,94.57,94.57,94.48,94.54,48600.0,80.1162,80.1162,80.04,80.0908,48600.0
2013-05-09 14:30:00,94.54,94.58,94.34,94.36,65500.0,80.0908,80.1247,79.9214,79.9383,65500.0
2013-05-09 14:40:00,94.36,94.45,94.32,94.41,49000.0,79.9383,80.0145,79.9044,79.9807,49000.0
2013-05-09 14:50:00,94.4,94.43,94.22,94.26,92500.0,79.9722,79.9976,79.8197,79.8536,92500.0
2013-05-09 15:00:00,94.24,94.39,94.12,94.34,129600.0,79.8366,79.9637,79.735,79.9214,129600.0
2013-05-09 15:10:00,94.34,94.41,94.28,94.4,76800.0,79.9214,79.9807,79.8705,79.9722,76800.0
2013-05-09 15:20:00,94.39,94.54,94.33,94.53,143200.0,79.9637,80.0908,79.9129,80.0823,143200.0
2013-05-09 15:30:00,94.53,94.66,94.53,94.6,182200.0,80.0823,80.1924,80.0823,80.1416,182200.0
2013-05-09 15:40:00,94.61,94.68,94.45,94.5,202600.0,80.1501,80.2094,80.0145,80.0569,202600.0
2013-05-09 15:50:00,94.51,94.61,94.37,94.6,244600.0,80.0654,80.1501,79.9468,80.1416,244600.0
2013-05-10 09:30:00,94.75,94.99,94.54,94.63,284100.0,80.2687,80.472,80.0908,80.167,284100.0
2013-05-10 09:40:00,94.6,94.63,94.33,94.47,128500.0,80.1416,80.167,79.9129,80.0315,128500.0
2013-05-10 09:50:00,94.5,94.61,94.46,94.55,105300.0,80.0569,80.1501,80.023,80.0993,105300.0
2013-05-10 10:00:00,94.55,94.63,94.43,94.5,97000.0,80.0993,80.167,79.9976,80.0569,97000.0
2013-05-10 10:10:00,94.5,94.55,94.38,94.44,94700.0,80.0569,80.0993,79.9552,80.0061,94700.0
2013-05-10 10:20:00,94.44,94.5,94.36,94.36,95700.0,80.0061,80.0569,79.9383,79.9383,95700.0
2013-05-10 10:30:00,94.36,94.48,94.24,94.48,95900.0,79.9383,80.04,79.8366,80.04,95900.0
2013-05-10 10:40:00,94.48,94.55,94.42,94.52,94400.0,80.04,80.0993,79.9891,80.0738,94400.0
2013-05-10 10:50:00,94.51,94.55,94.34,94.34,104100.0,80.0654,80.0993,79.9214,79.9214,104100.0
2013-05-10 11:00:00,94.34,94.52,94.26,94.49,78000.0,79.9214,80.0738,79.8536,80.0484,78000.0
2013-05-10 11:10:00,94.5,94.52,94.42,94.49,109600.0,80.0569,80.0738,79.9891,80.0484,109600.0
2013-05-10 11:20:00,94.48,94.5,94.41,94.44,68900.0,80.04,80.0569,79.9807,80.0061,68900.0
2013-05-10 11:30:00,94.45,94.51,94.38,94.43,80700.0,80.0145,80.0654,79.9552,79.9976,80700.0
2013-05-10 11:40:00,94.42,94.42,94.18,94.25,60600.0,79.9891,79.9891,79.7858,79.8451,60600.0
2013-05-10 11:50:00,94.25,94.26,93.99,94.01,112300.0,79.8451,79.8536,79.6248,79.6418,112300.0
2013-05-10 12:00:00,94.0,94.08,93.82,93.84,110700.0,79.6333,79.7011,79.4808,79.4978,110700.0
2013-05-10 12:10:00,93.85,94.03,93.82,94.01,135700.0,79.5062,79.6587,79.4808,79.6418,135700.0
2013-05-10 12:20:00,94.02,94.22,94.01,94.2,48500.0,79.6503,79.8197,79.6418,79.8028,48500.0
2013-05-10 12:30:00,94.22,94.24,94.03,94.04,116100.0,79.8197,79.8366,79.6587,79.6672,116100.0
2013-05-10 12:40:00,94.04,94.13,93.97,94.11,53900.0,79.6672,79.7435,79.6079,79.7265,53900.0
2013-05-10 12:50:00,94.12,94.27,94.12,94.18,98800.0,79.735,79.8621,79.735,79.7858,98800.0
2013-05-10 13:00:00,94.16,94.28,94.1,94.24,54500.0,79.7689,79.8705,79.718,79.8366,54500.0
2013-05-10 13:10:00,94.26,94.26,94.13,94.18,54600.0,79.8536,79.8536,79.7435,79.7858,54600.0
2013-05-10 13:20:00,94.19,94.26,94.11,94.23,52500.0,79.7943,79.8536,79.7265,79.8282,52500.0
2013-05-10 13:30:00,94.24,94.25,94.17,94.2,42600.0,79.8366,79.8451,79.7773,79.8028,42600.0
2013-05-10 13:40:00,94.2,94.2,94.15,94.17,66800.0,79.8028,79.8028,79.7604,79.7773,66800.0
2013-05-10 13:50:00,94.17,94.19,94.1,94.11,38600.0,79.7773,79.7943,79.718,79.7265,38600.0
2013-05-10 14:00:00,94.11,94.22,94.11,94.22,48200.0,79.7265,79.8197,79.7265,79.8197,48200.0
2013-05-10 14:10:00,94.22,94.23,94.1,94.1,42200.0,79.8197,79.8282,79.718,79.718,42200.0
2013-05-10 14:20:00,94.11,94.15,94.04,94.13,42300.0,79.7265,79.7604,79.6672,79.7435,42300.0
2013-05-10 14:30:00,94.14,94.16,94.02,94.03,40000.0,79.7519,79.7689,79.6503,79.6587,40000.0
2013-05-10 14:40:00,94.02,94.1,94.01,94.1,44600.0,79.6503,79.718,79.6418,79.718,44600.0
2013-05-10 14:50:00,94.1,94.19,94.05,94.07,76900.0,79.718,79.7943,79.6757,79.6926,76900.0
2013-05-10 15:00:00,94.07,94.15,94.06,94.14,125500.0,79.6926,79.7604,79.6841,79.7519,125500.0
2013-05-10 15:10:00,94.15,94.2,94.1,94.19,68100.0,79.7604,79.8028,79.718,79.7943,68100.0
2013-05-10 15:20:00,94.18,94.2,94.12,94.12,75100.0,79.7858,79.8028,79.735,79.735,75100.0
2013-05-10 15:30:00,94.12,94.12,94.07,94.09,119700.0,79.735,79.735,79.6926,79.7096,119700.0
2013-05-10 15:40:00,94.1,94.2,94.07,94.15,199100.0,79.718,79.8028,79.6926,79.7604,199100.0
2013-05-10 15:50:00,94.15,94.23,94.15,94.22,246300.0,79.7604,79.8282,79.7604,79.8197,246300.0
2013-05-13 09:30:00,94.12,94.86,94.1,94.77,195100.0,79.735,80.3619,79.718,80.2856,195100.0
2013-05-13 09:40:00,94.78,94.98,94.73,94.98,106700.0,80.2941,80.4635,80.2517,80.4635,106700.0
2013-05-13 09:50:00,94.95,94.95,94.73,94.91,79500.0,80.4381,80.4381,80.2517,80.4042,79500.0
2013-05-13 10:00:00,94.91,95.15,94.82,95.12,163100.0,80.4042,80.6076,80.328,80.5821,163100.0
2013-05-13 10:10:00,95.12,95.16,94.85,94.97,113000.0,80.5821,80.616,80.3534,80.4551,113000.0
2013-05-13 10:20:00,94.97,95.12,94.93,95.07,63000.0,80.4551,80.5821,80.4212,80.5398,63000.0
2013-05-13 10:30:00,95.07,95.11,94.99,95.01,75100.0,80.5398,80.5737,80.472,80.489,75100.0
2013-05-13 10:40:00,95.01,95.13,94.96,95.04,106300.0,80.489,80.5906,80.4466,80.5144,106300.0
2013-05-13 10:50:00,95.03,95.04,94.87,94.9,67400.0,80.5059,80.5144,80.3704,80.3958,67400.0
2013-05-13 11:00:00,94.92,95.06,94.89,95.02,76100.0,80.4127,80.5313,80.3873,80.4974,76100.0
2013-05-13 11:10:00,95.03,95.1,94.99,95.04,80100.0,80.5059,80.5652,80.472,80.5144,80100.0
2013-05-13 11:20:00,95.05,95.1,94.97,95.08,78700.0,80.5228,80.5652,80.4551,80.5483,78700.0
2013-05-13 11:30:00,95.1,95.12,95.01,95.05,86900.0,80.5652,80.5821,80.489,80.5228,86900.0
2013-05-13 11:40:00,95.05,95.07,94.9,94.99,97100.0,80.5228,80.5398,80.3958,80.472,97100.0
2013-05-13 11:50:00,94.99,95.04,94.94,95.0,40100.0,80.472,80.5144,80.4297,80.4805,40100.0
2013-05-13 12:00:00,95.01,95.02,94.9,94.93,69500.0,80.489,80.4974,80.3958,80.4212,69500.0
2013-05-13 12:10:00,94.94,94.97,94.9,94.9,47000.0,80.4297,80.4551,80.3958,80.3958,47000.0
2013-05-13 12:20:00,94.9,94.97,94.8,94.8,77500.0,80.3958,80.4551,80.311,80.311,77500.0
2013-05-13 12:30:00,94.81,94.82,94.76,94.78,54000.0,80.3195,80.328,80.2772,80.2941,54000.0
2013-05-13 12:40:00,94.76,94.79,94.73,94.76,41000.0,80.2772,80.3026,80.2517,80.2772,41000.0
2013-05-13 12:50:00,94.76,94.77,94.7,94.73,54000.0,80.2772,80.2856,80.2263,80.2517,54000.0
2013-05-13 13:00:00,94.72,94.78,94.7,94.72,32500.0,80.2433,80.2941,80.2263,80.2433,32500.0
2013-05-13 13:10:00,94.74,94.87,94.73,94.87,29700.0,80.2602,80.3704,80.2517,80.3704,29700.0
2013-05-13 13:20:00,94.87,94.87,94.79,94.8,61400.0,80.3704,80.3704,80.3026,80.311,61400.0
2013-05-13 13:30:00,94.79,94.79,94.68,94.71,33600.0,80.3026,80.3026,80.2094,80.2348,33600.0
2013-05-13 13:40:00,94.71,94.71,94.57,94.59,35200.0,80.2348,80.2348,80.1162,80.1331,35200.0
2013-05-13 13:50:00,94.59,94.61,94.52,94.55,40200.0,80.1331,80.1501,80.0738,80.0993,40200.0
2013-05-13 14:00:00,94.55,94.63,94.51,94.62,41300.0,80.0993,80.167,80.0654,80.1586,41300.0
2013-05-13 14:10:00,94.62,94.64,94.57,94.64,64300.0,80.1586,80.1755,80.1162,80.1755,64300.0
2013-05-13 14:20:00,94.65,94.69,94.63,94.67,58200.0,80.184,80.2179,80.167,80.2009,58200.0
2013-05-13 14:30:00,94.68,94.73,94.62,94.72,90000.0,80.2094,80.2517,80.1586,80.2433,90000.0
2013-05-13 14:40:00,94.71,94.77,94.7,94.7,52200.0,80.2348,80.2856,80.2263,80.2263,52200.0
2013-05-13 14:50:00,94.7,94.79,94.69,94.79,83900.0,80.2263,80.3026,80.2179,80.3026,83900.0
2013-05-13 15:00:00,94.79,94.8,94.7,94.71,61300.0,80.3026,80.311,80.2263,80.2348,61300.0
2013-05-13 15:10:00,94.72,94.8,94.7,94.78,103800.0,80.2433,80.311,80.2263,80.2941,103800.0
2013-05-13 15:20:00,94.78,94.82,94.71,94.78,63300.0,80.2941,80.328,80.2348,80.2941,63300.0
2013-05-13 15:30:00,94.78,94.84,94.75,94.82,76900.0,80.2941,80.3449,80.2687,80.328,76900.0
2013-05-13 15:40:00,94.82,94.91,94.81,94.89,190600.0,80.328,80.4042,80.3195,80.3873,190600.0
2013-05-13 15:50:00,94.9,94.91,94.77,94.78,266800.0,80.3958,80.4042,80.2856,80.2941,266800.0
2013-05-14 09:30:00,94.92,95.09,94.7,94.82,153800.0,80.4127,80.5567,80.2263,80.328,153800.0
2013-05-14 09:40:00,94.79,95.25,94.77,95.15,184800.0,80.3026,80.6923,80.2856,80.6076,184800.0
2013-05-14 09:50:00,95.15,95.22,95.0,95.0,118200.0,80.6076,80.6669,80.4805,80.4805,118200.0
2013-05-14 10:00:00,95.04,95.15,95.0,95.15,144500.0,80.5144,80.6076,80.4805,80.6076,144500.0
2013-05-14 10:10:00,95.16,95.3,95.02,95.29,144300.0,80.616,80.7346,80.4974,80.7262,144300.0
2013-05-14 10:20:00,95.29,95.49,95.24,95.48,126600.0,80.7262,80.8956,80.6838,80.8871,126600.0
2013-05-14 10:30:00,95.45,95.57,95.34,95.44,181200.0,80.8617,80.9634,80.7685,80.8532,181200.0
2013-05-14 10:40:00,95.45,95.55,95.43,95.53,81400.0,80.8617,80.9464,80.8448,80.9295,81400.0
2013-05-14 10:50:00,95.53,95.74,95.52,95.73,101700.0,80.9295,81.1074,80.921,81.0989,101700.0
2013-05-14 11:00:00,95.74,95.74,95.48,95.53,103700.0,81.1074,81.1074,80.8871,80.9295,103700.0
2013-05-14 11:10:00,95.53,95.6,95.45,95.45,72700.0,80.9295,80.9888,80.8617,80.8617,72700.0
2013-05-14 11:20:00,95.45,95.68,95.41,95.68,93500.0,80.8617,81.0566,80.8278,81.0566,93500.0
2013-05-14 11:30:00,95.66,95.75,95.59,95.69,64900.0,81.0396,81.1159,80.9803,81.065,64900.0
2013-05-14 11:40:00,95.67,95.81,95.66,95.74,76900.0,81.0481,81.1667,81.0396,81.1074,76900.0
2013-05-14 11:50:00,95.71,95.73,95.6,95.68,59100.0,81.082,81.0989,80.9888,81.0566,59100.0
2013-05-14 12:00:00,95.68,95.82,95.63,95.73,61700.0,81.0566,81.1752,81.0142,81.0989,61700.0
2013-05-14 12:10:00,95.72,95.91,95.72,95.9,190600.0,81.0904,81.2514,81.0904,81.2429,190600.0
2013-05-14 12:20:00,95.9,95.9,95.78,95.82,439500.0,81.2429,81.2429,81.1413,81.1752,439500.0
2013-05-14 12:30:00,95.82,95.82,95.75,95.77,35400.0,81.1752,81.1752,81.1159,81.1328,35400.0
2013-05-14 12:40:00,95.76,95.84,95.7,95.77,28900.0,81.1243,81.1921,81.0735,81.1328,28900.0
2013-05-14 12:50:00,95.77,95.8,95.73,95.78,22000.0,81.1328,81.1582,81.0989,81.1413,22000.0
2013-05-14 13:00:00,95.78,95.84,95.77,95.82,31000.0,81.1413,81.1921,81.1328,81.1752,31000.0
2013-05-14 13:10:00,95.8,95.86,95.77,95.86,51000.0,81.1582,81.209,81.1328,81.209,51000.0
2013-05-14 13:20:00,95.87,95.9,95.82,95.89,58800.0,81.2175,81.2429,81.1752,81.2345,58800.0
2013-05-14 13:30:00,95.89,95.92,95.78,95.82,37000.0,81.2345,81.2599,81.1413,81.1752,37000.0
2013-05-14 13:40:00,95.81,95.86,95.75,95.79,37000.0,81.1667,81.209,81.1159,81.1497,37000.0
2013-05-14 13:50:00,95.77,95.83,95.74,95.76,58400.0,81.1328,81.1836,81.1074,81.1243,58400.0
2013-05-14 14:00:00,95.76,95.85,95.69,95.81,69100.0,81.1243,81.2006,81.065,81.1667,69100.0
2013-05-14 14:10:00,95.81,95.93,95.8,95.87,49900.0,81.1667,81.2683,81.1582,81.2175,49900.0
2013-05-14 14:20:00,95.9,95.98,95.84,95.96,55700.0,81.2429,81.3107,81.1921,81.2938,55700.0
2013-05-14 14:30:00,95.95,95.98,95.84,95.88,81500.0,81.2853,81.3107,81.1921,81.226,81500.0
2013-05-14 14:40:00,95.9,95.9,95.72,95.73,67500.0,81.2429,81.2429,81.0904,81.0989,67500.0
2013-05-14 14:50:00,95.74,95.8,95.7,95.75,81700.0,81.1074,81.1582,81.0735,81.1159,81700.0
2013-05-14 15:00:00,95.74,95.87,95.72,95.86,152500.0,81.1074,81.2175,81.0904,81.209,152500.0
2013-05-14 15:10:00,95.85,95.96,95.81,95.95,113000.0,81.2006,81.2938,81.1667,81.2853,113000.0
2013-05-14 15:20:00,95.95,95.98,95.87,95.87,77400.0,81.2853,81.3107,81.2175,81.2175,77400.0
2013-05-14 15:30:00,95.86,96.06,95.85,95.99,228200.0,81.209,81.3785,81.2006,81.3192,228200.0
2013-05-14 15:40:00,96.0,96.19,95.97,96.16,193800.0,81.3276,81.4886,81.3022,81.4632,193800.0
2013-05-14 15:50:00,96.16,96.17,96.03,96.1,323000.0,81.4632,81.4717,81.3531,81.4124,323000.0
2013-05-15 09:30:00,95.69,96.34,95.6,96.21,207200.0,81.065,81.6157,80.9888,81.5055,207200.0
2013-05-15 09:40:00,96.2,96.26,95.97,96.22,175100.0,81.4971,81.5479,81.3022,81.514,175100.0
2013-05-15 09:50:00,96.22,96.35,96.1,96.28,199000.0,81.514,81.6242,81.4124,81.5649,199000.0
2013-05-15 10:00:00,96.28,96.39,96.2,96.35,96900.0,81.5649,81.658,81.4971,81.6242,96900.0
2013-05-15 10:10:00,96.34,96.38,96.2,96.26,56800.0,81.6157,81.6496,81.4971,81.5479,56800.0
2013-05-15 10:20:00,96.28,96.34,96.19,96.3,108500.0,81.5649,81.6157,81.4886,81.5818,108500.0
2013-05-15 10:30:00,96.3,96.5,96.27,96.47,134000.0,81.5818,81.7512,81.5564,81.7258,134000.0
2013-05-15 10:40:00,96.5,96.52,96.3,96.5,133800.0,81.7512,81.7682,81.5818,81.7512,133800.0
2013-05-15 10:50:00,96.48,96.77,96.45,96.74,99600.0,81.7343,81.98,81.7089,81.9545,99600.0
2013-05-15 11:00:00,96.73,96.78,96.65,96.7,101500.0,81.9461,81.9884,81.8783,81.9207,101500.0
2013-05-15 11:10:00,96.7,97.07,96.7,97.05,179300.0,81.9207,82.2341,81.9207,82.2172,179300.0
2013-05-15 11:20:00,97.04,97.09,96.88,96.89,73600.0,82.2087,82.2511,82.0731,82.0816,73600.0
2013-05-15 11:30:00,96.87,97.31,96.86,97.27,123300.0,82.0647,82.4374,82.0562,82.4035,123300.0
2013-05-15 11:40:00,97.26,97.27,97.03,97.04,89000.0,82.3951,82.4035,82.2002,82.2087,89000.0
2013-05-15 11:50:00,97.05,97.22,97.01,97.21,63400.0,82.2172,82.3612,82.1833,82.3527,63400.0
2013-05-15 12:00:00,97.21,97.46,97.18,97.4,146900.0,82.3527,82.5645,82.3273,82.5137,146900.0
2013-05-15 12:10:00,97.41,97.47,97.31,97.42,159500.0,82.5221,82.573,82.4374,82.5306,159500.0
2013-05-15 12:20:00,97.4,97.47,97.32,97.33,127500.0,82.5137,82.573,82.4459,82.4544,127500.0
2013-05-15 12:30:00,97.34,97.44,97.33,97.42,46500.0,82.4628,82.5476,82.4544,82.5306,46500.0
2013-05-15 12:40:00,97.42,97.45,97.33,97.41,87600.0,82.5306,82.556,82.4544,82.5221,87600.0
2013-05-15 12:50:00,97.42,97.46,97.37,97.41,74200.0,82.5306,82.5645,82.4883,82.5221,74200.0
2013-05-15 13:00:00,97.4,97.41,97.28,97.33,63300.0,82.5137,82.5221,82.412,82.4544,63300.0
2013-05-15 13:10:00,97.33,97.36,97.2,97.21,49100.0,82.4544,82.4798,82.3442,82.3527,49100.0
2013-05-15 13:20:00,97.21,97.27,97.09,97.15,66300.0,82.3527,82.4035,82.2511,82.3019,66300.0
2013-05-15 13:30:00,97.16,97.16,97.04,97.04,38400.0,82.3104,82.3104,82.2087,82.2087,38400.0
2013-05-15 13:40:00,97.04,97.13,97.01,97.1,46100.0,82.2087,82.2849,82.1833,82.2595,46100.0
2013-05-15 13:50:00,97.09,97.1,96.87,96.88,67100.0,82.2511,82.2595,82.0647,82.0731,67100.0
2013-05-15 14:00:00,96.89,96.92,96.82,96.86,52000.0,82.0816,82.107,82.0223,82.0562,52000.0
2013-05-15 14:10:00,96.86,96.87,96.69,96.76,60800.0,82.0562,82.0647,81.9122,81.9715,60800.0
2013-05-15 14:20:00,96.76,96.82,96.7,96.82,45600.0,81.9715,82.0223,81.9207,82.0223,45600.0
2013-05-15 14:30:00,96.81,96.89,96.81,96.85,39000.0,82.0138,82.0816,82.0138,82.0477,39000.0
2013-05-15 14:40:00,96.86,96.88,96.63,96.81,80700.0,82.0562,82.0731,81.8614,82.0138,80700.0
2013-05-15 14:50:00,96.82,96.89,96.71,96.8,313800.0,82.0223,82.0816,81.9291,82.0054,313800.0
2013-05-15 15:00:00,96.81,96.83,96.62,96.82,131900.0,82.0138,82.0308,81.8529,82.0223,131900.0
2013-05-15 15:10:00,96.81,96.93,96.76,96.79,116300.0,82.0138,82.1155,81.9715,81.9969,116300.0
2013-05-15 15:20:00,96.8,96.82,96.63,96.8,133400.0,82.0054,82.0223,81.8614,82.0054,133400.0
2013-05-15 15:30:00,96.8,96.92,96.78,96.9,196500.0,82.0054,82.107,81.9884,82.0901,196500.0
2013-05-15 15:40:00,96.9,96.91,96.79,96.8,151900.0,82.0901,82.0986,81.9969,82.0054,151900.0
2013-05-15 15:50:00,96.8,97.02,96.8,96.99,296200.0,82.0054,82.1918,82.0054,82.1663,296200.0
2013-05-16 09:30:00,96.89,97.11,96.73,96.93,226300.0,82.0816,82.268,81.9461,82.1155,226300.0
2013-05-16 09:40:00,96.87,96.95,96.77,96.94,148600.0,82.0647,82.1325,81.98,82.124,148600.0
2013-05-16 09:50:00,96.94,97.2,96.89,97.07,76300.0,82.124,82.3442,82.0816,82.2341,76300.0
2013-05-16 10:00:00,97.05,97.14,96.76,96.89,202300.0,82.2172,82.2934,81.9715,82.0816,202300.0
2013-05-16 10:10:00,96.89,96.89,96.75,96.87,157600.0,82.0816,82.0816,81.963,82.0647,157600.0
2013-05-16 10:20:00,96.86,96.95,96.7,96.7,86000.0,82.0562,82.1325,81.9207,81.9207,86000.0
2013-05-16 10:30:00,96.7,97.14,96.7,97.08,102800.0,81.9207,82.2934,81.9207,82.2426,102800.0
2013-05-16 10:40:00,97.06,97.19,96.79,96.81,237700.0,82.2256,82.3358,81.9969,82.0138,237700.0
2013-05-16 10:50:00,96.81,96.87,96.78,96.86,176300.0,82.0138,82.0647,81.9884,82.0562,176300.0
2013-05-16 11:00:00,96.87,96.98,96.85,96.98,40600.0,82.0647,82.1579,82.0477,82.1579,40600.0
2013-05-16 11:10:00,96.99,97.03,96.94,97.01,103800.0,82.1663,82.2002,82.124,82.1833,103800.0
2013-05-16 11:20:00,97.0,97.04,96.94,97.0,60600.0,82.1748,82.2087,82.124,82.1748,60600.0
2013-05-16 11:30:00,96.99,97.03,96.96,97.0,79400.0,82.1663,82.2002,82.1409,82.1748,79400.0
2013-05-16 11:40:00,97.02,97.02,96.92,96.97,36100.0,82.1918,82.1918,82.107,82.1494,36100.0
2013-05-16 11:50:00,96.97,96.99,96.93,96.94,23600.0,82.1494,82.1663,82.1155,82.124,23600.0
2013-05-16 12:00:00,96.94,97.0,96.93,97.0,40100.0,82.124,82.1748,82.1155,82.1748,40100.0
2013-05-16 12:10:00,97.0,97.02,96.95,97.01,91100.0,82.1748,82.1918,82.1325,82.1833,91100.0
2013-05-16 12:20:00,97.0,97.03,96.94,96.97,218600.0,82.1748,82.2002,82.124,82.1494,218600.0
2013-05-16 12:30:00,96.96,97.0,96.94,96.97,60600.0,82.1409,82.1748,82.124,82.1494,60600.0
2013-05-16 12:40:00,96.97,97.0,96.8,96.95,133500.0,82.1494,82.1748,82.0054,82.1325,133500.0
2013-05-16 12:50:00,96.95,96.99,96.92,96.94,68700.0,82.1325,82.1663,82.107,82.124,68700.0
2013-05-16 13:00:00,96.93,96.96,96.88,96.96,44400.0,82.1155,82.1409,82.0731,82.1409,44400.0
2013-05-16 13:10:00,96.97,96.98,96.88,96.95,61100.0,82.1494,82.1579,82.0731,82.1325,61100.0
2013-05-16 13:20:00,96.94,96.97,96.91,96.95,53000.0,82.124,82.1494,82.0986,82.1325,53000.0
2013-05-16 13:30:00,96.95,96.96,96.91,96.93,49600.0,82.1325,82.1409,82.0986,82.1155,49600.0
2013-05-16 13:40:00,96.93,96.98,96.92,96.94,96200.0,82.1155,82.1579,82.107,82.124,96200.0
2013-05-16 13:50:00,96.94,96.94,96.84,96.9,67500.0,82.124,82.124,82.0393,82.0901,67500.0
2013-05-16 14:00:00,96.88,97.0,96.87,96.97,31500.0,82.0731,82.1748,82.0647,82.1494,31500.0
2013-05-16 14:10:00,96.97,96.98,96.92,96.96,51800.0,82.1494,82.1579,82.107,82.1409,51800.0
2013-05-16 14:20:00,96.96,96.96,96.87,96.91,57500.0,82.1409,82.1409,82.0647,82.0986,57500.0
2013-05-16 14:30:00,96.91,96.94,96.87,96.87,36900.0,82.0986,82.124,82.0647,82.0647,36900.0
2013-05-16 14:40:00,96.87,96.96,96.85,96.95,54900.0,82.0647,82.1409,82.0477,82.1325,54900.0
2013-05-16 14:50:00,96.95,96.97,96.86,96.87,64200.0,82.1325,82.1494,82.0562,82.0647,64200.0
2013-05-16 15:00:00,96.86,96.95,96.83,96.95,80400.0,82.0562,82.1325,82.0308,82.1325,80400.0
2013-05-16 15:10:00,96.95,96.98,96.89,96.9,108600.0,82.1325,82.1579,82.0816,82.0901,108600.0
2013-05-16 15:20:00,96.89,96.9,96.64,96.66,209900.0,82.0816,82.0901,81.8698,81.8868,209900.0
2013-05-16 15:30:00,96.65,96.67,96.3,96.34,252700.0,81.8783,81.8952,81.5818,81.6157,252700.0
2013-05-16 15:40:00,96.36,96.54,96.32,96.48,263300.0,81.6326,81.7851,81.5987,81.7343,263300.0
2013-05-16 15:50:00,96.47,96.61,96.37,96.53,400000.0,81.7258,81.8444,81.6411,81.7766,400000.0
2013-05-17 09:30:00,97.02,98.23,97.0,98.22,718600.0,82.1918,83.2168,82.1748,83.2083,718600.0
2013-05-17 09:40:00,98.19,98.84,98.16,98.59,379900.0,83.1829,83.7336,83.1575,83.5218,379900.0
2013-05-17 09:50:00,98.59,98.75,98.47,98.59,310400.0,83.5218,83.6573,83.4201,83.5218,310400.0
2013-05-17 10:00:00,98.6,98.76,98.48,98.56,385500.0,83.5303,83.6658,83.4286,83.4964,385500.0
2013-05-17 10:10:00,98.55,98.63,98.53,98.59,161100.0,83.4879,83.5557,83.471,83.5218,161100.0
2013-05-17 10:20:00,98.59,98.62,98.44,98.52,155200.0,83.5218,83.5472,83.3947,83.4625,155200.0
2013-05-17 10:30:00,98.52,98.69,98.44,98.68,347000.0,83.4625,83.6065,83.3947,83.598,347000.0
2013-05-17 10:40:00,98.67,98.82,98.51,98.73,190600.0,83.5896,83.7166,83.454,83.6404,190600.0
2013-05-17 10:50:00,98.73,98.8,98.51,98.79,171800.0,83.6404,83.6997,83.454,83.6912,171800.0
2013-05-17 11:00:00,98.79,98.92,98.74,98.81,263200.0,83.6912,83.8014,83.6489,83.7082,263200.0
2013-05-17 11:10:00,98.8,98.9,98.74,98.89,119700.0,83.6997,83.7844,83.6489,83.7759,119700.0
2013-05-17 11:20:00,98.89,99.04,98.88,98.99,221300.0,83.7759,83.903,83.7675,83.8607,221300.0
2013-05-17 11:30:00,99.0,99.01,98.84,98.89,87700.0,83.8691,83.8776,83.7336,83.7759,87700.0
2013-05-17 11:40:00,98.89,98.9,98.72,98.88,137300.0,83.7759,83.7844,83.6319,83.7675,137300.0
2013-05-17 11:50:00,98.88,98.93,98.85,98.93,143100.0,83.7675,83.8098,83.7421,83.8098,143100.0
2013-05-17 12:00:00,98.93,98.98,98.9,98.94,82000.0,83.8098,83.8522,83.7844,83.8183,82000.0
2013-05-17 12:10:00,98.94,98.99,98.94,98.97,58800.0,83.8183,83.8607,83.8183,83.8437,58800.0
2013-05-17 12:20:00,98.97,98.97,98.89,98.95,85300.0,83.8437,83.8437,83.7759,83.8268,85300.0
2013-05-17 12:30:00,98.94,98.95,98.78,98.78,66000.0,83.8183,83.8268,83.6828,83.6828,66000.0
2013-05-17 12:40:00,98.77,98.84,98.74,98.83,68200.0,83.6743,83.7336,83.6489,83.7251,68200.0
2013-05-17 12:50:00,98.83,98.84,98.74,98.76,104400.0,83.7251,83.7336,83.6489,83.6658,104400.0
2013-05-17 13:00:00,98.76,98.79,98.75,98.76,57500.0,83.6658,83.6912,83.6573,83.6658,57500.0
2013-05-17 13:10:00,98.77,98.78,98.76,98.76,38800.0,83.6743,83.6828,83.6658,83.6658,38800.0
2013-05-17 13:20:00,98.76,98.82,98.75,98.79,59000.0,83.6658,83.7166,83.6573,83.6912,59000.0
2013-05-17 13:30:00,98.78,98.81,98.74,98.78,92000.0,83.6828,83.7082,83.6489,83.6828,92000.0
2013-05-17 13:40:00,98.79,98.87,98.74,98.8,68000.0,83.6912,83.759,83.6489,83.6997,68000.0
2013-05-17 13:50:00,98.8,98.84,98.78,98.84,47400.0,83.6997,83.7336,83.6828,83.7336,47400.0
2013-05-17 14:00:00,98.83,98.85,98.75,98.78,90900.0,83.7251,83.7421,83.6573,83.6828,90900.0
2013-05-17 14:10:00,98.78,98.85,98.75,98.84,78400.0,83.6828,83.7421,83.6573,83.7336,78400.0
2013-05-17 14:20:00,98.83,98.86,98.77,98.82,99800.0,83.7251,83.7505,83.6743,83.7166,99800.0
2013-05-17 14:30:00,98.82,98.86,98.79,98.8,93400.0,83.7166,83.7505,83.6912,83.6997,93400.0
2013-05-17 14:40:00,98.82,98.82,98.75,98.78,112200.0,83.7166,83.7166,83.6573,83.6828,112200.0
2013-05-17 14:50:00,98.79,98.84,98.72,98.84,130500.0,83.6912,83.7336,83.6319,83.7336,130500.0
2013-05-17 15:00:00,98.84,98.88,98.78,98.82,105500.0,83.7336,83.7675,83.6828,83.7166,105500.0
2013-05-17 15:10:00,98.82,98.82,98.75,98.77,116800.0,83.7166,83.7166,83.6573,83.6743,116800.0
2013-05-17 15:20:00,98.76,98.9,98.75,98.86,159900.0,83.6658,83.7844,83.6573,83.7505,159900.0
2013-05-17 15:30:00,98.87,98.89,98.81,98.83,141300.0,83.759,83.7759,83.7082,83.7251,141300.0
2013-05-17 15:40:00,98.83,98.91,98.8,98.88,218300.0,83.7251,83.7929,83.6997,83.7675,218300.0
2013-05-17 15:50:00,98.88,98.94,98.79,98.9,407500.0,83.7675,83.8183,83.6912,83.7844,407500.0
2013-05-20 09:30:00,99.13,99.33,98.75,98.95,410100.0,83.9793,84.1487,83.6573,83.8268,410100.0
2013-05-20 09:40:00,98.98,99.01,98.67,98.84,215800.0,83.8522,83.8776,83.5896,83.7336,215800.0
2013-05-20 09:50:00,98.84,98.89,98.71,98.87,114100.0,83.7336,83.7759,83.6235,83.759,114100.0
2013-05-20 10:00:00,98.87,98.96,98.63,98.64,203600.0,83.759,83.8352,83.5557,83.5642,203600.0
2013-05-20 10:10:00,98.64,98.75,98.55,98.65,161100.0,83.5642,83.6573,83.4879,83.5726,161100.0
2013-05-20 10:20:00,98.64,98.81,98.61,98.72,173200.0,83.5642,83.7082,83.5387,83.6319,173200.0
2013-05-20 10:30:00,98.71,98.87,98.68,98.79,193600.0,83.6235,83.759,83.598,83.6912,193600.0
2013-05-20 10:40:00,98.79,98.85,98.61,98.61,179300.0,83.6912,83.7421,83.5387,83.5387,179300.0
2013-05-20 10:50:00,98.61,98.72,98.52,98.62,124800.0,83.5387,83.6319,83.4625,83.5472,124800.0
2013-05-20 11:00:00,98.64,98.75,98.63,98.66,204000.0,83.5642,83.6573,83.5557,83.5811,204000.0
2013-05-20 11:10:00,98.68,98.84,98.64,98.79,179000.0,83.598,83.7336,83.5642,83.6912,179000.0
2013-05-20 11:20:00,98.8,98.85,98.67,98.7,187400.0,83.6997,83.7421,83.5896,83.615,187400.0
2013-05-20 11:30:00,98.71,98.75,98.65,98.75,101600.0,83.6235,83.6573,83.5726,83.6573,101600.0
2013-05-20 11:40:00,98.76,98.88,98.75,98.86,206700.0,83.6658,83.7675,83.6573,83.7505,206700.0
2013-05-20 11:50:00,98.87,98.99,98.86,98.91,134400.0,83.759,83.8607,83.7505,83.7929,134400.0
2013-05-20 12:00:00,98.91,99.0,98.89,98.92,119800.0,83.7929,83.8691,83.7759,83.8014,119800.0
2013-05-20 12:10:00,98.92,98.97,98.84,98.91,100800.0,83.8014,83.8437,83.7336,83.7929,100800.0
2013-05-20 12:20:00,98.91,98.93,98.87,98.91,81300.0,83.7929,83.8098,83.759,83.7929,81300.0
2013-05-20 12:30:00,98.92,98.94,98.89,98.92,89000.0,83.8014,83.8183,83.7759,83.8014,89000.0
2013-05-20 12:40:00,98.91,98.95,98.9,98.94,116800.0,83.7929,83.8268,83.7844,83.8183,116800.0
2013-05-20 12:50:00,98.94,99.08,98.91,99.02,175500.0,83.8183,83.9369,83.7929,83.8861,175500.0
2013-05-20 13:00:00,99.03,99.04,98.97,99.03,132200.0,83.8945,83.903,83.8437,83.8945,132200.0
2013-05-20 13:10:00,99.02,99.03,98.86,98.88,115700.0,83.8861,83.8945,83.7505,83.7675,115700.0
2013-05-20 13:20:00,98.88,98.93,98.83,98.9,79900.0,83.7675,83.8098,83.7251,83.7844,79900.0
2013-05-20 13:30:00,98.9,98.96,98.88,98.9,168000.0,83.7844,83.8352,83.7675,83.7844,168000.0
2013-05-20 13:40:00,98.89,98.89,98.69,98.79,73200.0,83.7759,83.7759,83.6065,83.6912,73200.0
2013-05-20 13:50:00,98.81,98.88,98.73,98.87,62000.0,83.7082,83.7675,83.6404,83.759,62000.0
2013-05-20 14:00:00,98.88,98.88,98.7,98.79,92000.0,83.7675,83.7675,83.615,83.6912,92000.0
2013-05-20 14:10:00,98.79,98.8,98.76,98.78,52100.0,83.6912,83.6997,83.6658,83.6828,52100.0
2013-05-20 14:20:00,98.78,98.86,98.76,98.86,132300.0,83.6828,83.7505,83.6658,83.7505,132300.0
2013-05-20 14:30:00,98.86,98.9,98.8,98.88,101500.0,83.7505,83.7844,83.6997,83.7675,101500.0
2013-05-20 14:40:00,98.87,98.94,98.8,98.84,289600.0,83.759,83.8183,83.6997,83.7336,289600.0
2013-05-20 14:50:00,98.84,98.97,98.83,98.92,111700.0,83.7336,83.8437,83.7251,83.8014,111700.0
2013-05-20 15:00:00,98.93,98.95,98.85,98.92,75800.0,83.8098,83.8268,83.7421,83.8014,75800.0
2013-05-20 15:10:00,98.92,98.98,98.9,98.95,108800.0,83.8014,83.8522,83.7844,83.8268,108800.0
2013-05-20 15:20:00,98.94,99.0,98.86,98.94,102700.0,83.8183,83.8691,83.7505,83.8183,102700.0
2013-05-20 15:30:00,98.94,98.96,98.86,98.88,128800.0,83.8183,83.8352,83.7505,83.7675,128800.0
2013-05-20 15:40:00,98.87,98.92,98.76,98.83,141000.0,83.759,83.8014,83.6658,83.7251,141000.0
2013-05-20 15:50:00,98.83,98.84,98.67,98.74,255700.0,83.7251,83.7336,83.5896,83.6489,255700.0
2013-05-21 09:30:00,98.59,99.05,98.59,99.0,252100.0,83.5218,83.9115,83.5218,83.8691,252100.0
2013-05-21 09:40:00,99.0,99.05,98.96,98.99,146800.0,83.8691,83.9115,83.8352,83.8607,146800.0
2013-05-21 09:50:00,99.0,99.0,98.87,98.92,237600.0,83.8691,83.8691,83.759,83.8014,237600.0
2013-05-21 10:00:00,98.92,98.92,98.7,98.7,74100.0,83.8014,83.8014,83.615,83.615,74100.0
2013-05-21 10:10:00,98.7,98.75,98.55,98.7,90700.0,83.615,83.6573,83.4879,83.615,90700.0
2013-05-21 10:20:00,98.69,98.7,98.51,98.54,75800.0,83.6065,83.615,83.454,83.4794,75800.0
2013-05-21 10:30:00,98.53,98.56,98.24,98.38,96100.0,83.471,83.4964,83.2253,83.3439,96100.0
2013-05-21 10:40:00,98.38,98.39,98.15,98.28,100400.0,83.3439,83.3524,83.149,83.2592,100400.0
2013-05-21 10:50:00,98.28,98.28,97.98,98.03,142900.0,83.2592,83.2592,83.005,83.0474,142900.0
2013-05-21 11:00:00,98.02,98.15,97.9,97.92,90700.0,83.0389,83.149,82.9373,82.9542,90700.0
2013-05-21 11:10:00,97.93,98.29,97.91,98.29,106900.0,82.9627,83.2676,82.9457,83.2676,106900.0
2013-05-21 11:20:00,98.28,98.3,98.08,98.11,126400.0,83.2592,83.2761,83.0897,83.1152,126400.0
2013-05-21 11:30:00,98.11,98.39,98.11,98.39,121100.0,83.1152,83.3524,83.1152,83.3524,121100.0
2013-05-21 11:40:00,98.41,98.46,98.37,98.46,80100.0,83.3693,83.4117,83.3354,83.4117,80100.0
2013-05-21 11:50:00,98.45,98.48,98.39,98.47,40400.0,83.4032,83.4286,83.3524,83.4201,40400.0
2013-05-21 12:00:00,98.47,98.56,98.43,98.5,35900.0,83.4201,83.4964,83.3863,83.4456,35900.0
2013-05-21 12:10:00,98.5,98.56,98.46,98.48,34100.0,83.4456,83.4964,83.4117,83.4286,34100.0
2013-05-21 12:20:00,98.49,98.5,98.39,98.43,54700.0,83.4371,83.4456,83.3524,83.3863,54700.0
2013-05-21 12:30:00,98.44,98.55,98.41,98.46,76200.0,83.3947,83.4879,83.3693,83.4117,76200.0
2013-05-21 12:40:00,98.47,98.57,98.44,98.46,67600.0,83.4201,83.5049,83.3947,83.4117,67600.0
2013-05-21 12:50:00,98.47,98.5,98.4,98.44,76300.0,83.4201,83.4456,83.3608,83.3947,76300.0
2013-05-21 13:00:00,98.43,98.71,98.4,98.67,75900.0,83.3863,83.6235,83.3608,83.5896,75900.0
2013-05-21 13:10:00,98.67,98.68,98.56,98.63,74400.0,83.5896,83.598,83.4964,83.5557,74400.0
2013-05-21 13:20:00,98.65,98.65,98.55,98.59,33700.0,83.5726,83.5726,83.4879,83.5218,33700.0
2013-05-21 13:30:00,98.59,98.7,98.59,98.7,36900.0,83.5218,83.615,83.5218,83.615,36900.0
2013-05-21 13:40:00,98.69,98.81,98.69,98.71,60100.0,83.6065,83.7082,83.6065,83.6235,60100.0
2013-05-21 13:50:00,98.7,98.76,98.69,98.71,44800.0,83.615,83.6658,83.6065,83.6235,44800.0
2013-05-21 14:00:00,98.71,98.86,98.7,98.85,64100.0,83.6235,83.7505,83.615,83.7421,64100.0
2013-05-21 14:10:00,98.85,98.98,98.82,98.91,100600.0,83.7421,83.8522,83.7166,83.7929,100600.0
2013-05-21 14:20:00,98.92,98.96,98.85,98.85,81600.0,83.8014,83.8352,83.7421,83.7421,81600.0
2013-05-21 14:30:00,98.84,98.91,98.81,98.89,61000.0,83.7336,83.7929,83.7082,83.7759,61000.0
2013-05-21 14:40:00,98.9,98.9,98.76,98.79,32700.0,83.7844,83.7844,83.6658,83.6912,32700.0
2013-05-21 14:50:00,98.77,98.8,98.71,98.71,74400.0,83.6743,83.6997,83.6235,83.6235,74400.0
2013-05-21 15:00:00,98.72,98.74,98.61,98.68,88900.0,83.6319,83.6489,83.5387,83.598,88900.0
2013-05-21 15:10:00,98.69,98.77,98.68,98.72,82900.0,83.6065,83.6743,83.598,83.6319,82900.0
2013-05-21 15:20:00,98.74,98.81,98.73,98.78,67300.0,83.6489,83.7082,83.6404,83.6828,67300.0
2013-05-21 15:30:00,98.78,98.85,98.77,98.83,97600.0,83.6828,83.7421,83.6743,83.7251,97600.0
2013-05-21 15:40:00,98.83,98.84,98.74,98.8,182600.0,83.7251,83.7336,83.6489,83.6997,182600.0
2013-05-21 15:50:00,98.8,98.86,98.74,98.8,327500.0,83.6997,83.7505,83.6489,83.6997,327500.0
2013-05-22 09:30:00,98.86,99.19,98.81,98.98,561400.0,83.7505,84.0301,83.7082,83.8522,561400.0
2013-05-22 09:40:00,99.06,99.06,98.64,98.83,313800.0,83.92,83.92,83.5642,83.7251,313800.0
2013-05-22 09:50:00,98.86,99.02,98.83,99.0,294600.0,83.7505,83.8861,83.7251,83.8691,294600.0
2013-05-22 10:00:00,99.0,99.04,98.9,99.0,503800.0,83.8691,83.903,83.7844,83.8691,503800.0
2013-05-22 10:10:00,99.01,99.1,99.0,99.09,130300.0,83.8776,83.9539,83.8691,83.9454,130300.0
2013-05-22 10:20:00,99.08,99.2,99.03,99.17,179800.0,83.9369,84.0386,83.8945,84.0132,179800.0
2013-05-22 10:30:00,99.17,99.18,98.92,99.0,158100.0,84.0132,84.0216,83.8014,83.8691,158100.0
2013-05-22 10:40:00,99.01,99.13,98.91,99.01,233100.0,83.8776,83.9793,83.7929,83.8776,233100.0
2013-05-22 10:50:00,99.01,99.06,98.92,99.01,138900.0,83.8776,83.92,83.8014,83.8776,138900.0
2013-05-22 11:00:00,99.0,99.06,98.96,99.03,123800.0,83.8691,83.92,83.8352,83.8945,123800.0
2013-05-22 11:10:00,99.04,99.16,99.01,99.12,119400.0,83.903,84.0047,83.8776,83.9708,119400.0
2013-05-22 11:20:00,99.14,99.18,99.05,99.15,52700.0,83.9877,84.0216,83.9115,83.9962,52700.0
2013-05-22 11:30:00,99.15,99.28,99.15,99.23,95800.0,83.9962,84.1063,83.9962,84.064,95800.0
2013-05-22 11:40:00,99.23,99.48,99.23,99.43,99700.0,84.064,84.2758,84.064,84.2334,99700.0
2013-05-22 11:50:00,99.42,99.47,99.36,99.38,63400.0,84.2249,84.2673,84.1741,84.1911,63400.0
2013-05-22 12:00:00,99.36,99.37,99.23,99.25,58300.0,84.1741,84.1826,84.064,84.0809,58300.0
2013-05-22 12:10:00,99.26,99.27,99.1,99.17,112600.0,84.0894,84.0979,83.9539,84.0132,112600.0
2013-05-22 12:20:00,99.17,99.23,99.11,99.17,54700.0,84.0132,84.064,83.9623,84.0132,54700.0
2013-05-22 12:30:00,99.16,99.25,99.11,99.24,74400.0,84.0047,84.0809,83.9623,84.0725,74400.0
2013-05-22 12:40:00,99.25,99.26,99.19,99.21,189700.0,84.0809,84.0894,84.0301,84.047,189700.0
2013-05-22 12:50:00,99.22,99.27,99.15,99.2,101900.0,84.0555,84.0979,83.9962,84.0386,101900.0
2013-05-22 13:00:00,99.23,99.24,99.15,99.18,57800.0,84.064,84.0725,83.9962,84.0216,57800.0
2013-05-22 13:10:00,99.17,99.2,99.01,99.06,97200.0,84.0132,84.0386,83.8776,83.92,97200.0
2013-05-22 13:20:00,99.04,99.08,98.9,98.95,93300.0,83.903,83.9369,83.7844,83.8268,93300.0
2013-05-22 13:30:00,98.95,99.06,98.95,98.99,343300.0,83.8268,83.92,83.8268,83.8607,343300.0
2013-05-22 13:40:00,98.98,99.02,98.84,98.93,310200.0,83.8522,83.8861,83.7336,83.8098,310200.0
2013-05-22 13:50:00,98.95,99.06,98.93,99.04,156800.0,83.8268,83.92,83.8098,83.903,156800.0
2013-05-22 14:00:00,99.03,99.12,98.72,98.85,344300.0,83.8945,83.9708,83.6319,83.7421,344300.0
2013-05-22 14:10:00,98.84,98.84,98.66,98.7,354200.0,83.7336,83.7336,83.5811,83.615,354200.0
2013-05-22 14:20:00,98.69,98.84,98.59,98.79,169400.0,83.6065,83.7336,83.5218,83.6912,169400.0
2013-05-22 14:30:00,98.78,98.87,98.62,98.66,245700.0,83.6828,83.759,83.5472,83.5811,245700.0
2013-05-22 14:40:00,98.66,98.83,98.48,98.8,208000.0,83.5811,83.7251,83.4286,83.6997,208000.0
2013-05-22 14:50:00,98.79,98.81,98.69,98.79,88600.0,83.6912,83.7082,83.6065,83.6912,88600.0
2013-05-22 15:00:00,98.79,98.79,98.61,98.63,112600.0,83.6912,83.6912,83.5387,83.5557,112600.0
2013-05-22 15:10:00,98.62,98.65,98.38,98.38,106400.0,83.5472,83.5726,83.3439,83.3439,106400.0
2013-05-22 15:20:00,98.39,98.42,98.07,98.11,143900.0,83.3524,83.3778,83.0813,83.1152,143900.0
2013-05-22 15:30:00,98.12,98.12,97.91,98.05,194900.0,83.1236,83.1236,82.9457,83.0643,194900.0
2013-05-22 15:40:00,98.04,98.24,98.0,98.03,188700.0,83.0559,83.2253,83.022,83.0474,188700.0
2013-05-22 15:50:00,98.04,98.13,97.86,97.92,789900.0,83.0559,83.1321,82.9034,82.9542,789900.0
2013-05-23 09:30:00,97.18,97.63,97.06,97.56,289100.0,82.3273,82.7085,82.2256,82.6492,289100.0
2013-05-23 09:40:00,97.56,97.88,97.49,97.84,271800.0,82.6492,82.9203,82.5899,82.8864,271800.0
2013-05-23 09:50:00,97.84,98.13,97.78,98.11,250200.0,82.8864,83.1321,82.8356,83.1152,250200.0
2013-05-23 10:00:00,98.12,98.16,97.77,98.11,248900.0,83.1236,83.1575,82.8271,83.1152,248900.0
2013-05-23 10:10:00,98.11,98.4,98.11,98.38,172700.0,83.1152,83.3608,83.1152,83.3439,172700.0
2013-05-23 10:20:00,98.39,98.79,98.36,98.67,242700.0,83.3524,83.6912,83.327,83.5896,242700.0
2013-05-23 10:30:00,98.69,98.71,98.49,98.5,100500.0,83.6065,83.6235,83.4371,83.4456,100500.0
2013-05-23 10:40:00,98.53,98.74,98.47,98.73,116700.0,83.471,83.6489,83.4201,83.6404,116700.0
2013-05-23 10:50:00,98.73,99.04,98.72,98.88,231700.0,83.6404,83.903,83.6319,83.7675,231700.0
2013-05-23 11:00:00,98.88,99.3,98.85,99.25,220800.0,83.7675,84.1233,83.7421,84.0809,220800.0
2013-05-23 11:10:00,99.25,99.5,99.23,99.37,269700.0,84.0809,84.2927,84.064,84.1826,269700.0
2013-05-23 11:20:00,99.37,99.4,99.21,99.26,108400.0,84.1826,84.208,84.047,84.0894,108400.0
2013-05-23 11:30:00,99.25,99.31,99.14,99.17,108100.0,84.0809,84.1318,83.9877,84.0132,108100.0
2013-05-23 11:40:00,99.17,99.26,99.09,99.26,196900.0,84.0132,84.0894,83.9454,84.0894,196900.0
2013-05-23 11:50:00,99.26,99.69,99.26,99.69,197100.0,84.0894,84.4537,84.0894,84.4537,197100.0
2013-05-23 12:00:00,99.69,99.88,99.66,99.74,179500.0,84.4537,84.6146,84.4283,84.496,179500.0
2013-05-23 12:10:00,99.75,99.91,99.67,99.85,143200.0,84.5045,84.6401,84.4367,84.5892,143200.0
2013-05-23 12:20:00,99.87,99.98,99.86,99.96,228200.0,84.6062,84.6994,84.5977,84.6824,228200.0
2013-05-23 12:30:00,99.96,99.99,99.85,99.93,188300.0,84.6824,84.7078,84.5892,84.657,188300.0
2013-05-23 12:40:00,99.94,99.95,99.74,99.75,136600.0,84.6655,84.6739,84.496,84.5045,136600.0
2013-05-23 12:50:00,99.75,99.9,99.72,99.77,91100.0,84.5045,84.6316,84.4791,84.5214,91100.0
2013-05-23 13:00:00,99.75,99.77,99.52,99.62,145600.0,84.5045,84.5214,84.3097,84.3944,145600.0
2013-05-23 13:10:00,99.63,99.68,99.54,99.55,168400.0,84.4028,84.4452,84.3266,84.3351,168400.0
2013-05-23 13:20:00,99.54,99.57,99.41,99.45,98300.0,84.3266,84.352,84.2165,84.2504,98300.0
2013-05-23 13:30:00,99.45,99.61,99.41,99.58,128000.0,84.2504,84.3859,84.2165,84.3605,128000.0
2013-05-23 13:40:00,99.57,99.57,99.31,99.45,93300.0,84.352,84.352,84.1318,84.2504,93300.0
2013-05-23 13:50:00,99.45,99.65,99.44,99.64,74400.0,84.2504,84.4198,84.2419,84.4113,74400.0
2013-05-23 14:00:00,99.63,99.71,99.52,99.68,106600.0,84.4028,84.4706,84.3097,84.4452,106600.0
2013-05-23 14:10:00,99.67,99.79,99.59,99.72,78100.0,84.4367,84.5384,84.369,84.4791,78100.0
2013-05-23 14:20:00,99.72,99.78,99.68,99.7,59600.0,84.4791,84.5299,84.4452,84.4621,59600.0
2013-05-23 14:30:00,99.68,99.68,99.4,99.42,107800.0,84.4452,84.4452,84.208,84.2249,107800.0
2013-05-23 14:40:00,99.43,99.74,99.43,99.73,71300.0,84.2334,84.496,84.2334,84.4876,71300.0
2013-05-23 14:50:00,99.73,99.78,99.69,99.75,138500.0,84.4876,84.5299,84.4537,84.5045,138500.0
2013-05-23 15:00:00,99.74,99.77,99.58,99.64,99300.0,84.496,84.5214,84.3605,84.4113,99300.0
2013-05-23 15:10:00,99.64,99.68,99.44,99.45,187200.0,84.4113,84.4452,84.2419,84.2504,187200.0
2013-05-23 15:20:00,99.44,99.6,99.43,99.58,121600.0,84.2419,84.3774,84.2334,84.3605,121600.0
2013-05-23 15:30:00,99.58,99.72,99.58,99.63,238900.0,84.3605,84.4791,84.3605,84.4028,238900.0
2013-05-23 15:40:00,99.63,99.64,99.51,99.56,176500.0,84.4028,84.4113,84.3012,84.3435,176500.0
2013-05-23 15:50:00,99.56,99.78,99.53,99.76,378800.0,84.3435,84.5299,84.3181,84.513,378800.0
2013-05-24 09:30:00,99.75,100.58,99.63,100.33,615300.0,84.5045,85.2077,84.4028,84.9959,615300.0
2013-05-24 09:40:00,100.33,100.45,99.92,100.0,317200.0,84.9959,85.0975,84.6485,84.7163,317200.0
2013-05-24 09:50:00,100.01,100.02,99.47,99.48,304300.0,84.7248,84.7332,84.2673,84.2758,304300.0
2013-05-24 10:00:00,99.49,99.52,98.85,98.92,442600.0,84.2842,84.3097,83.7421,83.8014,442600.0
2013-05-24 10:10:00,98.9,99.11,98.88,98.98,180800.0,83.7844,83.9623,83.7675,83.8522,180800.0
2013-05-24 10:20:00,98.98,99.35,98.94,99.31,164000.0,83.8522,84.1656,83.8183,84.1318,164000.0
2013-05-24 10:30:00,99.29,99.66,99.21,99.65,167200.0,84.1148,84.4283,84.047,84.4198,167200.0
2013-05-24 10:40:00,99.63,99.7,99.13,99.21,170600.0,84.4028,84.4621,83.9793,84.047,170600.0
2013-05-24 10:50:00,99.2,99.29,99.04,99.27,132500.0,84.0386,84.1148,83.903,84.0979,132500.0
2013-05-24 11:00:00,99.26,99.29,99.06,99.14,118000.0,84.0894,84.1148,83.92,83.9877,118000.0
2013-05-24 11:10:00,99.14,99.28,99.05,99.12,203000.0,83.9877,84.1063,83.9115,83.9708,203000.0
2013-05-24 11:20:00,99.12,99.28,99.12,99.25,112200.0,83.9708,84.1063,83.9708,84.0809,112200.0
2013-05-24 11:30:00,99.23,99.35,99.22,99.32,86200.0,84.064,84.1656,84.0555,84.1402,86200.0
2013-05-24 11:40:00,99.33,99.46,99.3,99.33,92700.0,84.1487,84.2588,84.1233,84.1487,92700.0
2013-05-24 11:50:00,99.31,99.46,99.26,99.39,72800.0,84.1318,84.2588,84.0894,84.1995,72800.0
2013-05-24 12:00:00,99.42,99.52,99.35,99.4,45500.0,84.2249,84.3097,84.1656,84.208,45500.0
2013-05-24 12:10:00,99.38,99.42,99.28,99.4,32700.0,84.1911,84.2249,84.1063,84.208,32700.0
2013-05-24 12:20:00,99.4,99.56,99.37,99.55,47400.0,84.208,84.3435,84.1826,84.3351,47400.0
2013-05-24 12:30:00,99.56,99.62,99.39,99.44,97100.0,84.3435,84.3944,84.1995,84.2419,97100.0
2013-05-24 12:40:00,99.44,99.58,99.4,99.55,68800.0,84.2419,84.3605,84.208,84.3351,68800.0
2013-05-24 12:50:00,99.56,99.64,99.52,99.52,36300.0,84.3435,84.4113,84.3097,84.3097,36300.0
2013-05-24 13:00:00,99.52,99.68,99.51,99.65,78300.0,84.3097,84.4452,84.3012,84.4198,78300.0
2013-05-24 13:10:00,99.64,99.88,99.6,99.83,65400.0,84.4113,84.6146,84.3774,84.5723,65400.0
2013-05-24 13:20:00,99.82,99.82,99.67,99.77,57100.0,84.5638,84.5638,84.4367,84.5214,57100.0
2013-05-24 13:30:00,99.79,99.87,99.65,99.66,73400.0,84.5384,84.6062,84.4198,84.4283,73400.0
2013-05-24 13:40:00,99.65,99.8,99.61,99.77,102400.0,84.4198,84.5469,84.3859,84.5214,102400.0
2013-05-24 13:50:00,99.77,99.9,99.73,99.9,63900.0,84.5214,84.6316,84.4876,84.6316,63900.0
2013-05-24 14:00:00,99.89,100.04,99.84,99.93,213500.0,84.6231,84.7502,84.5808,84.657,213500.0
2013-05-24 14:10:00,99.94,100.21,99.92,100.21,88600.0,84.6655,84.8942,84.6485,84.8942,88600.0
2013-05-24 14:20:00,100.2,100.23,100.13,100.17,86900.0,84.8857,84.9111,84.8264,84.8603,86900.0
2013-05-24 14:30:00,100.16,100.2,99.84,99.86,136300.0,84.8518,84.8857,84.5808,84.5977,136300.0
2013-05-24 14:40:00,99.86,99.92,99.77,99.8,54200.0,84.5977,84.6485,84.5214,84.5469,54200.0
2013-05-24 14:50:00,99.8,99.97,99.78,99.87,73500.0,84.5469,84.6909,84.5299,84.6062,73500.0
2013-05-24 15:00:00,99.85,100.05,99.85,100.05,52500.0,84.5892,84.7587,84.5892,84.7587,52500.0
2013-05-24 15:10:00,100.06,100.13,100.0,100.12,92700.0,84.7671,84.8264,84.7163,84.818,92700.0
2013-05-24 15:20:00,100.12,100.19,100.03,100.09,128800.0,84.818,84.8773,84.7417,84.7925,128800.0
2013-05-24 15:30:00,100.1,100.11,100.02,100.06,239800.0,84.801,84.8095,84.7332,84.7671,239800.0
2013-05-24 15:40:00,100.06,100.15,100.04,100.12,259900.0,84.7671,84.8434,84.7502,84.818,259900.0
2013-05-24 15:50:00,100.11,100.14,100.0,100.01,977400.0,84.8095,84.8349,84.7163,84.7248,977400.0
2013-05-28 09:30:00,100.97,101.17,100.85,101.05,336200.0,85.538,85.7075,85.4364,85.6058,336200.0
2013-05-28 09:40:00,101.04,101.34,101.0,101.3,200000.0,85.5973,85.8515,85.5635,85.8176,200000.0
2013-05-28 09:50:00,101.3,101.47,101.2,101.31,157600.0,85.8176,85.9616,85.7329,85.8261,157600.0
2013-05-28 10:00:00,101.35,101.37,101.2,101.32,215900.0,85.86,85.8769,85.7329,85.8346,215900.0
2013-05-28 10:10:00,101.34,101.38,101.26,101.33,206600.0,85.8515,85.8854,85.7837,85.843,206600.0
2013-05-28 10:20:00,101.34,101.35,101.2,101.34,103000.0,85.8515,85.86,85.7329,85.8515,103000.0
2013-05-28 10:30:00,101.32,101.41,101.31,101.39,170100.0,85.8346,85.9108,85.8261,85.8939,170100.0
2013-05-28 10:40:00,101.39,101.41,101.3,101.31,107100.0,85.8939,85.9108,85.8176,85.8261,107100.0
2013-05-28 10:50:00,101.32,101.36,101.21,101.29,87700.0,85.8346,85.8684,85.7414,85.8091,87700.0
2013-05-28 11:00:00,101.29,101.3,101.13,101.16,124900.0,85.8091,85.8176,85.6736,85.699,124900.0
2013-05-28 11:10:00,101.18,101.29,101.13,101.2,76700.0,85.7159,85.8091,85.6736,85.7329,76700.0
2013-05-28 11:20:00,101.18,101.18,100.97,101.0,168900.0,85.7159,85.7159,85.538,85.5635,168900.0
2013-05-28 11:30:00,101.01,101.03,100.71,100.92,199400.0,85.5719,85.5889,85.3178,85.4957,199400.0
2013-05-28 11:40:00,100.9,100.97,100.79,100.8,61300.0,85.4787,85.538,85.3856,85.394,61300.0
2013-05-28 11:50:00,100.79,100.92,100.77,100.77,97800.0,85.3856,85.4957,85.3686,85.3686,97800.0
2013-05-28 12:00:00,100.76,100.85,100.61,100.75,129400.0,85.3601,85.4364,85.2331,85.3517,129400.0
2013-05-28 12:10:00,100.76,100.8,100.7,100.79,113900.0,85.3601,85.394,85.3093,85.3856,113900.0
2013-05-28 12:20:00,100.8,100.84,100.73,100.76,119900.0,85.394,85.4279,85.3347,85.3601,119900.0
2013-05-28 12:30:00,100.75,100.83,100.63,100.82,97000.0,85.3517,85.4194,85.25,85.411,97000.0
2013-05-28 12:40:00,100.82,100.94,100.81,100.93,92600.0,85.411,85.5126,85.4025,85.5042,92600.0
2013-05-28 12:50:00,100.93,100.97,100.84,100.93,51800.0,85.5042,85.538,85.4279,85.5042,51800.0
2013-05-28 13:00:00,100.93,101.05,100.9,100.91,85700.0,85.5042,85.6058,85.4787,85.4872,85700.0
2013-05-28 13:10:00,100.91,100.99,100.83,100.88,40600.0,85.4872,85.555,85.4194,85.4618,40600.0
2013-05-28 13:20:00,100.88,100.92,100.73,100.79,54200.0,85.4618,85.4957,85.3347,85.3856,54200.0
2013-05-28 13:30:00,100.82,100.87,100.71,100.76,82900.0,85.411,85.4533,85.3178,85.3601,82900.0
2013-05-28 13:40:00,100.74,100.79,100.51,100.54,119400.0,85.3432,85.3856,85.1484,85.1738,119400.0
2013-05-28 13:50:00,100.55,100.58,100.43,100.46,74100.0,85.1822,85.2077,85.0806,85.106,74100.0
2013-05-28 14:00:00,100.45,100.52,100.36,100.46,67000.0,85.0975,85.1568,85.0213,85.106,67000.0
2013-05-28 14:10:00,100.45,100.46,100.2,100.38,90300.0,85.0975,85.106,84.8857,85.0382,90300.0
2013-05-28 14:20:00,100.37,100.37,100.17,100.21,72200.0,85.0297,85.0297,84.8603,84.8942,72200.0
2013-05-28 14:30:00,100.21,100.29,100.17,100.2,90600.0,84.8942,84.962,84.8603,84.8857,90600.0
2013-05-28 14:40:00,100.21,100.49,100.21,100.31,113500.0,84.8942,85.1314,84.8942,84.9789,113500.0
2013-05-28 14:50:00,100.32,100.41,100.28,100.37,90500.0,84.9874,85.0636,84.9535,85.0297,90500.0
2013-05-28 15:00:00,100.38,100.43,100.31,100.41,109300.0,85.0382,85.0806,84.9789,85.0636,109300.0
2013-05-28 15:10:00,100.41,100.48,100.31,100.38,117700.0,85.0636,85.1229,84.9789,85.0382,117700.0
2013-05-28 15:20:00,100.41,100.46,100.25,100.3,131100.0,85.0636,85.106,84.9281,84.9704,131100.0
2013-05-28 15:30:00,100.3,100.42,100.22,100.38,138900.0,84.9704,85.0721,84.9027,85.0382,138900.0
2013-05-28 15:40:00,100.38,100.45,100.3,100.31,208300.0,85.0382,85.0975,84.9704,84.9789,208300.0
2013-05-28 15:50:00,100.32,100.32,100.11,100.12,475400.0,84.9874,84.9874,84.8095,84.818,475400.0
2013-05-29 09:30:00,99.48,99.82,98.9,98.9,281200.0,84.2758,84.5638,83.7844,83.7844,281200.0
2013-05-29 09:40:00,98.92,99.44,98.9,99.37,192200.0,83.8014,84.2419,83.7844,84.1826,192200.0
2013-05-29 09:50:00,99.36,99.52,99.18,99.41,148900.0,84.1741,84.3097,84.0216,84.2165,148900.0
2013-05-29 10:00:00,99.43,100.0,99.35,99.92,153100.0,84.2334,84.7163,84.1656,84.6485,153100.0
2013-05-29 10:10:00,99.88,100.03,99.73,99.86,76400.0,84.6146,84.7417,84.4876,84.5977,76400.0
2013-05-29 10:20:00,99.87,99.87,99.4,99.62,120200.0,84.6062,84.6062,84.208,84.3944,120200.0
2013-05-29 10:30:00,99.64,99.64,99.17,99.27,103700.0,84.4113,84.4113,84.0132,84.0979,103700.0
2013-05-29 10:40:00,99.26,99.3,99.06,99.18,305700.0,84.0894,84.1233,83.92,84.0216,305700.0
2013-05-29 10:50:00,99.19,99.29,99.15,99.2,217500.0,84.0301,84.1148,83.9962,84.0386,217500.0
2013-05-29 11:00:00,99.2,99.36,99.14,99.35,159300.0,84.0386,84.1741,83.9877,84.1656,159300.0
2013-05-29 11:10:00,99.34,99.44,99.3,99.42,174900.0,84.1572,84.2419,84.1233,84.2249,174900.0
2013-05-29 11:20:00,99.42,99.61,99.34,99.59,211500.0,84.2249,84.3859,84.1572,84.369,211500.0
2013-05-29 11:30:00,99.6,99.74,99.52,99.56,59400.0,84.3774,84.496,84.3097,84.3435,59400.0
2013-05-29 11:40:00,99.55,99.81,99.52,99.76,72100.0,84.3351,84.5553,84.3097,84.513,72100.0
2013-05-29 11:50:00,99.76,99.79,99.63,99.73,62000.0,84.513,84.5384,84.4028,84.4876,62000.0
2013-05-29 12:00:00,99.73,99.83,99.65,99.67,58400.0,84.4876,84.5723,84.4198,84.4367,58400.0
2013-05-29 12:10:00,99.67,99.76,99.65,99.7,46600.0,84.4367,84.513,84.4198,84.4621,46600.0
2013-05-29 12:20:00,99.69,99.7,99.56,99.64,38400.0,84.4537,84.4621,84.3435,84.4113,38400.0
2013-05-29 12:30:00,99.63,99.67,99.5,99.53,25000.0,84.4028,84.4367,84.2927,84.3181,25000.0
2013-05-29 12:40:00,99.54,99.56,99.34,99.34,38400.0,84.3266,84.3435,84.1572,84.1572,38400.0
2013-05-29 12:50:00,99.32,99.37,99.21,99.33,56600.0,84.1402,84.1826,84.047,84.1487,56600.0
2013-05-29 13:00:00,99.33,99.44,99.3,99.4,26700.0,84.1487,84.2419,84.1233,84.208,26700.0
2013-05-29 13:10:00,99.39,99.39,99.24,99.33,119400.0,84.1995,84.1995,84.0725,84.1487,119400.0
2013-05-29 13:20:00,99.32,99.51,99.27,99.51,47200.0,84.1402,84.3012,84.0979,84.3012,47200.0
2013-05-29 13:30:00,99.51,99.68,99.39,99.67,28000.0,84.3012,84.4452,84.1995,84.4367,28000.0
2013-05-29 13:40:00,99.66,99.83,99.66,99.83,37000.0,84.4283,84.5723,84.4283,84.5723,37000.0
2013-05-29 13:50:00,99.83,99.94,99.79,99.89,53200.0,84.5723,84.6655,84.5384,84.6231,53200.0
2013-05-29 14:00:00,99.9,99.9,99.71,99.83,56200.0,84.6316,84.6316,84.4706,84.5723,56200.0
2013-05-29 14:10:00,99.81,99.84,99.72,99.78,43000.0,84.5553,84.5808,84.4791,84.5299,43000.0
2013-05-29 14:20:00,99.78,99.83,99.67,99.68,51100.0,84.5299,84.5723,84.4367,84.4452,51100.0
2013-05-29 14:30:00,99.68,99.71,99.57,99.63,43600.0,84.4452,84.4706,84.352,84.4028,43600.0
2013-05-29 14:40:00,99.63,99.79,99.58,99.71,54000.0,84.4028,84.5384,84.3605,84.4706,54000.0
2013-05-29 14:50:00,99.68,99.7,99.55,99.55,38800.0,84.4452,84.4621,84.3351,84.3351,38800.0
2013-05-29 15:00:00,99.56,99.58,99.4,99.4,94100.0,84.3435,84.3605,84.208,84.208,94100.0
2013-05-29 15:10:00,99.42,99.47,99.31,99.36,76800.0,84.2249,84.2673,84.1318,84.1741,76800.0
2013-05-29 15:20:00,99.36,99.45,99.29,99.35,94000.0,84.1741,84.2504,84.1148,84.1656,94000.0
2013-05-29 15:30:00,99.35,99.46,99.33,99.35,75400.0,84.1656,84.2588,84.1487,84.1656,75400.0
2013-05-29 15:40:00,99.36,99.36,99.13,99.22,151600.0,84.1741,84.1741,83.9793,84.0555,151600.0
2013-05-29 15:50:00,99.21,99.23,98.96,99.12,320100.0,84.047,84.064,83.8352,83.9708,320100.0
2013-05-30 09:30:00,99.29,99.89,99.06,99.84,179600.0,84.1148,84.6231,83.92,84.5808,179600.0
2013-05-30 09:40:00,99.85,100.09,99.68,100.05,130900.0,84.5892,84.7925,84.4452,84.7587,130900.0
2013-05-30 09:50:00,100.06,100.4,100.06,100.4,114000.0,84.7671,85.0552,84.7671,85.0552,114000.0
2013-05-30 10:00:00,100.39,100.7,100.35,100.63,153500.0,85.0467,85.3093,85.0128,85.25,153500.0
2013-05-30 10:10:00,100.66,100.94,100.61,100.77,156600.0,85.2754,85.5126,85.2331,85.3686,156600.0
2013-05-30 10:20:00,100.8,100.86,100.61,100.7,179800.0,85.394,85.4449,85.2331,85.3093,179800.0
2013-05-30 10:30:00,100.7,100.86,100.69,100.75,91700.0,85.3093,85.4449,85.3008,85.3517,91700.0
2013-05-30 10:40:00,100.75,100.97,100.75,100.84,143500.0,85.3517,85.538,85.3517,85.4279,143500.0
2013-05-30 10:50:00,100.84,100.9,100.76,100.89,104900.0,85.4279,85.4787,85.3601,85.4703,104900.0
2013-05-30 11:00:00,100.89,100.92,100.62,100.63,120800.0,85.4703,85.4957,85.2415,85.25,120800.0
2013-05-30 11:10:00,100.62,100.64,100.38,100.39,107500.0,85.2415,85.2585,85.0382,85.0467,107500.0
2013-05-30 11:20:00,100.41,100.52,100.35,100.48,88700.0,85.0636,85.1568,85.0128,85.1229,88700.0
2013-05-30 11:30:00,100.48,100.79,100.48,100.79,65500.0,85.1229,85.3856,85.1229,85.3856,65500.0
2013-05-30 11:40:00,100.78,100.79,100.67,100.67,48400.0,85.3771,85.3856,85.2839,85.2839,48400.0
2013-05-30 11:50:00,100.67,100.74,100.64,100.72,58800.0,85.2839,85.3432,85.2585,85.3263,58800.0
2013-05-30 12:00:00,100.73,100.8,100.7,100.7,38100.0,85.3347,85.394,85.3093,85.3093,38100.0
2013-05-30 12:10:00,100.72,100.79,100.62,100.79,40300.0,85.3263,85.3856,85.2415,85.3856,40300.0
2013-05-30 12:20:00,100.78,100.79,100.67,100.75,38300.0,85.3771,85.3856,85.2839,85.3517,38300.0
2013-05-30 12:30:00,100.75,100.84,100.72,100.81,48400.0,85.3517,85.4279,85.3263,85.4025,48400.0
2013-05-30 12:40:00,100.82,100.87,100.8,100.86,56700.0,85.411,85.4533,85.394,85.4449,56700.0
2013-05-30 12:50:00,100.87,100.88,100.74,100.76,78500.0,85.4533,85.4618,85.3432,85.3601,78500.0
2013-05-30 13:00:00,100.76,100.77,100.49,100.52,60700.0,85.3601,85.3686,85.1314,85.1568,60700.0
2013-05-30 13:10:00,100.51,100.63,100.49,100.6,42300.0,85.1484,85.25,85.1314,85.2246,42300.0
2013-05-30 13:20:00,100.6,100.65,100.58,100.62,39400.0,85.2246,85.267,85.2077,85.2415,39400.0
2013-05-30 13:30:00,100.63,100.71,100.59,100.69,50500.0,85.25,85.3178,85.2161,85.3008,50500.0
2013-05-30 13:40:00,100.68,100.73,100.5,100.71,123600.0,85.2924,85.3347,85.1399,85.3178,123600.0
2013-05-30 13:50:00,100.71,100.78,100.62,100.77,72800.0,85.3178,85.3771,85.2415,85.3686,72800.0
2013-05-30 14:00:00,100.78,100.85,100.77,100.8,122900.0,85.3771,85.4364,85.3686,85.394,122900.0
2013-05-30 14:10:00,100.79,100.8,100.69,100.69,71700.0,85.3856,85.394,85.3008,85.3008,71700.0
2013-05-30 14:20:00,100.69,100.92,100.69,100.92,102700.0,85.3008,85.4957,85.3008,85.4957,102700.0
2013-05-30 14:30:00,100.91,100.97,100.82,100.85,85400.0,85.4872,85.538,85.411,85.4364,85400.0
2013-05-30 14:40:00,100.85,100.89,100.81,100.83,53100.0,85.4364,85.4703,85.4025,85.4194,53100.0
2013-05-30 14:50:00,100.83,100.88,100.81,100.84,49800.0,85.4194,85.4618,85.4025,85.4279,49800.0
2013-05-30 15:00:00,100.85,100.91,100.83,100.9,160400.0,85.4364,85.4872,85.4194,85.4787,160400.0
2013-05-30 15:10:00,100.9,100.99,100.9,100.96,97500.0,85.4787,85.555,85.4787,85.5296,97500.0
2013-05-30 15:20:00,100.96,100.98,100.82,100.84,78700.0,85.5296,85.5465,85.411,85.4279,78700.0
2013-05-30 15:30:00,100.85,100.88,100.74,100.77,103600.0,85.4364,85.4618,85.3432,85.3686,103600.0
2013-05-30 15:40:00,100.77,100.85,100.76,100.76,221200.0,85.3686,85.4364,85.3601,85.3601,221200.0
2013-05-30 15:50:00,100.76,100.77,100.53,100.54,351200.0,85.3601,85.3686,85.1653,85.1738,351200.0
2013-05-31 09:30:00,100.21,100.58,100.16,100.25,219000.0,84.8942,85.2077,84.8518,84.9281,219000.0
2013-05-31 09:40:00,100.25,100.49,100.13,100.22,189000.0,84.9281,85.1314,84.8264,84.9027,189000.0
2013-05-31 09:50:00,100.22,100.38,99.91,99.97,109400.0,84.9027,85.0382,84.6401,84.6909,109400.0
2013-05-31 10:00:00,99.97,100.14,99.56,99.61,157100.0,84.6909,84.8349,84.3435,84.3859,157100.0
2013-05-31 10:10:00,99.58,99.74,99.53,99.71,85700.0,84.3605,84.496,84.3181,84.4706,85700.0
2013-05-31 10:20:00,99.71,99.86,99.62,99.83,95400.0,84.4706,84.5977,84.3944,84.5723,95400.0
2013-05-31 10:30:00,99.85,100.07,99.82,100.07,113300.0,84.5892,84.7756,84.5638,84.7756,113300.0
2013-05-31 10:40:00,100.06,100.13,99.95,100.13,51100.0,84.7671,84.8264,84.6739,84.8264,51100.0
2013-05-31 10:50:00,100.12,100.2,100.05,100.13,56400.0,84.818,84.8857,84.7587,84.8264,56400.0
2013-05-31 11:00:00,100.11,100.58,100.08,100.57,84400.0,84.8095,85.2077,84.7841,85.1992,84400.0
2013-05-31 11:10:00,100.57,100.95,100.57,100.83,98700.0,85.1992,85.5211,85.1992,85.4194,98700.0
2013-05-31 11:20:00,100.84,100.85,100.74,100.74,64400.0,85.4279,85.4364,85.3432,85.3432,64400.0
2013-05-31 11:30:00,100.73,100.92,100.71,100.86,63200.0,85.3347,85.4957,85.3178,85.4449,63200.0
2013-05-31 11:40:00,100.8,100.86,100.69,100.79,45400.0,85.394,85.4449,85.3008,85.3856,45400.0
2013-05-31 11:50:00,100.77,100.88,100.75,100.76,41900.0,85.3686,85.4618,85.3517,85.3601,41900.0
2013-05-31 12:00:00,100.77,100.82,100.58,100.67,74700.0,85.3686,85.411,85.2077,85.2839,74700.0
2013-05-31 12:10:00,100.69,100.7,100.35,100.42,130100.0,85.3008,85.3093,85.0128,85.0721,130100.0
2013-05-31 12:20:00,100.45,100.56,100.36,100.55,53600.0,85.0975,85.1907,85.0213,85.1822,53600.0
2013-05-31 12:30:00,100.54,100.6,100.46,100.48,46800.0,85.1738,85.2246,85.106,85.1229,46800.0
2013-05-31 12:40:00,100.48,100.61,100.45,100.58,28100.0,85.1229,85.2331,85.0975,85.2077,28100.0
2013-05-31 12:50:00,100.58,100.61,100.44,100.47,38700.0,85.2077,85.2331,85.089,85.1145,38700.0
2013-05-31 13:00:00,100.48,100.72,100.48,100.72,38000.0,85.1229,85.3263,85.1229,85.3263,38000.0
2013-05-31 13:10:00,100.72,100.75,100.61,100.63,43900.0,85.3263,85.3517,85.2331,85.25,43900.0
2013-05-31 13:20:00,100.64,100.65,100.53,100.56,40600.0,85.2585,85.267,85.1653,85.1907,40600.0
2013-05-31 13:30:00,100.56,100.56,100.41,100.41,24800.0,85.1907,85.1907,85.0636,85.0636,24800.0
2013-05-31 13:40:00,100.4,100.4,100.31,100.32,33200.0,85.0552,85.0552,84.9789,84.9874,33200.0
2013-05-31 13:50:00,100.32,100.36,100.24,100.32,24300.0,84.9874,85.0213,84.9196,84.9874,24300.0
2013-05-31 14:00:00,100.31,100.33,100.21,100.28,49800.0,84.9789,84.9959,84.8942,84.9535,49800.0
2013-05-31 14:10:00,100.26,100.26,100.07,100.08,49600.0,84.9366,84.9366,84.7756,84.7841,49600.0
2013-05-31 14:20:00,100.08,100.1,99.97,99.98,55900.0,84.7841,84.801,84.6909,84.6994,55900.0
2013-05-31 14:30:00,99.97,99.98,99.83,99.89,71400.0,84.6909,84.6994,84.5723,84.6231,71400.0
2013-05-31 14:40:00,99.88,99.95,99.81,99.88,59100.0,84.6146,84.6739,84.5553,84.6146,59100.0
2013-05-31 14:50:00,99.88,99.88,99.63,99.66,67400.0,84.6146,84.6146,84.4028,84.4283,67400.0
2013-05-31 15:00:00,99.67,99.81,99.62,99.68,69500.0,84.4367,84.5553,84.3944,84.4452,69500.0
2013-05-31 15:10:00,99.67,99.71,99.62,99.65,70800.0,84.4367,84.4706,84.3944,84.4198,70800.0
2013-05-31 15:20:00,99.65,99.77,99.57,99.59,86300.0,84.4198,84.5214,84.352,84.369,86300.0
2013-05-31 15:30:00,99.57,99.63,99.36,99.4,148800.0,84.352,84.4028,84.1741,84.208,148800.0
2013-05-31 15:40:00,99.41,99.5,99.32,99.38,157900.0,84.2165,84.2927,84.1402,84.1911,157900.0
2013-05-31 15:50:00,99.35,99.45,99.02,99.02,408900.0,84.1656,84.2504,83.8861,83.8861,408900.0
2013-06-03 09:30:00,99.36,99.88,99.36,99.65,268700.0,84.1741,84.6146,84.1741,84.4198,268700.0
2013-06-03 09:40:00,99.64,99.89,99.56,99.84,160800.0,84.4113,84.6231,84.3435,84.5808,160800.0
2013-06-03 09:50:00,99.85,99.97,99.4,99.53,212100.0,84.5892,84.6909,84.208,84.3181,212100.0
2013-06-03 10:00:00,99.53,100.2,99.35,100.05,212400.0,84.3181,84.8857,84.1656,84.7587,212400.0
2013-06-03 10:10:00,100.07,100.35,99.8,100.1,178900.0,84.7756,85.0128,84.5469,84.801,178900.0
2013-06-03 10:20:00,100.1,100.36,99.69,99.81,178600.0,84.801,85.0213,84.4537,84.5553,178600.0
2013-06-03 10:30:00,99.82,100.02,99.79,99.86,147800.0,84.5638,84.7332,84.5384,84.5977,147800.0
2013-06-03 10:40:00,99.86,99.99,99.61,99.9,160500.0,84.5977,84.7078,84.3859,84.6316,160500.0
2013-06-03 10:50:00,99.88,100.38,99.86,100.1,132000.0,84.6146,85.0382,84.5977,84.801,132000.0
2013-06-03 11:00:00,100.11,100.15,99.7,99.81,120800.0,84.8095,84.8434,84.4621,84.5553,120800.0
2013-06-03 11:10:00,99.78,99.82,99.46,99.55,103800.0,84.5299,84.5638,84.2588,84.3351,103800.0
2013-06-03 11:20:00,99.55,99.55,99.3,99.45,121400.0,84.3351,84.3351,84.1233,84.2504,121400.0
2013-06-03 11:30:00,99.49,99.69,99.4,99.66,83400.0,84.2842,84.4537,84.208,84.4283,83400.0
2013-06-03 11:40:00,99.64,99.87,99.48,99.85,107500.0,84.4113,84.6062,84.2758,84.5892,107500.0
2013-06-03 11:50:00,99.84,100.0,99.8,99.98,93600.0,84.5808,84.7163,84.5469,84.6994,93600.0
2013-06-03 12:00:00,99.96,100.13,99.96,100.1,120200.0,84.6824,84.8264,84.6824,84.801,120200.0
2013-06-03 12:10:00,100.1,100.2,100.08,100.13,94600.0,84.801,84.8857,84.7841,84.8264,94600.0
2013-06-03 12:20:00,100.13,100.22,100.05,100.14,105100.0,84.8264,84.9027,84.7587,84.8349,105100.0
2013-06-03 12:30:00,100.12,100.15,99.83,99.87,63100.0,84.818,84.8434,84.5723,84.6062,63100.0
2013-06-03 12:40:00,99.87,100.47,99.85,100.43,931900.0,84.6062,85.1145,84.5892,85.0806,931900.0
2013-06-03 12:50:00,100.44,100.46,100.32,100.36,60600.0,85.089,85.106,84.9874,85.0213,60600.0
2013-06-03 13:00:00,100.36,100.4,100.31,100.38,60500.0,85.0213,85.0552,84.9789,85.0382,60500.0
2013-06-03 13:10:00,100.37,100.41,100.29,100.36,80300.0,85.0297,85.0636,84.962,85.0213,80300.0
2013-06-03 13:20:00,100.35,100.36,100.15,100.15,55200.0,85.0128,85.0213,84.8434,84.8434,55200.0
2013-06-03 13:30:00,100.16,100.31,100.12,100.31,72500.0,84.8518,84.9789,84.818,84.9789,72500.0
2013-06-03 13:40:00,100.3,100.31,100.01,100.1,73400.0,84.9704,84.9789,84.7248,84.801,73400.0
2013-06-03 13:50:00,100.11,100.23,100.08,100.21,79800.0,84.8095,84.9111,84.7841,84.8942,79800.0
2013-06-03 14:00:00,100.22,100.51,100.12,100.44,127600.0,84.9027,85.1484,84.818,85.089,127600.0
2013-06-03 14:10:00,100.44,100.44,100.19,100.27,86000.0,85.089,85.089,84.8773,84.945,86000.0
2013-06-03 14:20:00,100.27,100.41,100.23,100.29,80200.0,84.945,85.0636,84.9111,84.962,80200.0
2013-06-03 14:30:00,100.28,100.34,100.18,100.34,66200.0,84.9535,85.0043,84.8688,85.0043,66200.0
2013-06-03 14:40:00,100.32,100.5,100.31,100.34,101400.0,84.9874,85.1399,84.9789,85.0043,101400.0
2013-06-03 14:50:00,100.36,100.64,100.31,100.55,118500.0,85.0213,85.2585,84.9789,85.1822,118500.0
2013-06-03 15:00:00,100.55,100.57,100.48,100.49,337000.0,85.1822,85.1992,85.1229,85.1314,337000.0
2013-06-03 15:10:00,100.48,100.51,100.38,100.46,102700.0,85.1229,85.1484,85.0382,85.106,102700.0
2013-06-03 15:20:00,100.47,100.59,100.47,100.5,110000.0,85.1145,85.2161,85.1145,85.1399,110000.0
2013-06-03 15:30:00,100.51,100.69,100.48,100.67,139600.0,85.1484,85.3008,85.1229,85.2839,139600.0
2013-06-03 15:40:00,100.68,100.9,100.63,100.82,191200.0,85.2924,85.4787,85.25,85.411,191200.0
2013-06-03 15:50:00,100.84,100.87,100.72,100.75,331600.0,85.4279,85.4533,85.3263,85.3517,331600.0
2013-06-04 09:30:00,100.48,100.92,100.4,100.67,153400.0,85.1229,85.4957,85.0552,85.2839,153400.0
2013-06-04 09:40:00,100.66,100.73,100.42,100.43,69900.0,85.2754,85.3347,85.0721,85.0806,69900.0
2013-06-04 09:50:00,100.44,100.53,100.23,100.53,84900.0,85.089,85.1653,84.9111,85.1653,84900.0
2013-06-04 10:00:00,100.53,100.68,100.45,100.56,88500.0,85.1653,85.2924,85.0975,85.1907,88500.0
2013-06-04 10:10:00,100.57,100.7,100.38,100.45,86300.0,85.1992,85.3093,85.0382,85.0975,86300.0
2013-06-04 10:20:00,100.45,100.64,100.33,100.52,67300.0,85.0975,85.2585,84.9959,85.1568,67300.0
2013-06-04 10:30:00,100.53,100.88,100.5,100.8,78700.0,85.1653,85.4618,85.1399,85.394,78700.0
2013-06-04 10:40:00,100.81,100.84,100.65,100.68,36000.0,85.4025,85.4279,85.267,85.2924,36000.0
2013-06-04 10:50:00,100.67,100.69,100.17,100.18,84400.0,85.2839,85.3008,84.8603,84.8688,84400.0
2013-06-04 11:00:00,100.18,100.2,100.0,100.11,104300.0,84.8688,84.8857,84.7163,84.8095,104300.0
2013-06-04 11:10:00,100.11,100.17,100.01,100.05,51000.0,84.8095,84.8603,84.7248,84.7587,51000.0
2013-06-04 11:20:00,100.06,100.23,100.06,100.21,50000.0,84.7671,84.9111,84.7671,84.8942,50000.0
2013-06-04 11:30:00,100.21,100.22,100.0,100.2,61700.0,84.8942,84.9027,84.7163,84.8857,61700.0
2013-06-04 11:40:00,100.19,100.36,100.16,100.18,41500.0,84.8773,85.0213,84.8518,84.8688,41500.0
2013-06-04 11:50:00,100.16,100.21,100.12,100.17,50300.0,84.8518,84.8942,84.818,84.8603,50300.0
2013-06-04 12:00:00,100.17,100.17,100.01,100.04,78300.0,84.8603,84.8603,84.7248,84.7502,78300.0
2013-06-04 12:10:00,100.05,100.18,99.96,100.07,98200.0,84.7587,84.8688,84.6824,84.7756,98200.0
2013-06-04 12:20:00,100.06,100.14,99.98,100.03,87600.0,84.7671,84.8349,84.6994,84.7417,87600.0
2013-06-04 12:30:00,100.03,100.18,100.03,100.13,51400.0,84.7417,84.8688,84.7417,84.8264,51400.0
2013-06-04 12:40:00,100.14,100.15,100.0,100.04,62600.0,84.8349,84.8434,84.7163,84.7502,62600.0
2013-06-04 12:50:00,100.04,100.12,99.96,100.04,79700.0,84.7502,84.818,84.6824,84.7502,79700.0
2013-06-04 13:00:00,100.05,100.16,99.97,100.14,121800.0,84.7587,84.8518,84.6909,84.8349,121800.0
2013-06-04 13:10:00,100.13,100.17,100.05,100.09,43300.0,84.8264,84.8603,84.7587,84.7925,43300.0
2013-06-04 13:20:00,100.09,100.1,99.85,99.87,134800.0,84.7925,84.801,84.5892,84.6062,134800.0
2013-06-04 13:30:00,99.86,99.9,99.6,99.66,92400.0,84.5977,84.6316,84.3774,84.4283,92400.0
2013-06-04 13:40:00,99.67,99.7,99.45,99.45,112600.0,84.4367,84.4621,84.2504,84.2504,112600.0
2013-06-04 13:50:00,99.46,99.68,99.35,99.63,101100.0,84.2588,84.4452,84.1656,84.4028,101100.0
2013-06-04 14:00:00,99.62,99.67,99.23,99.23,100800.0,84.3944,84.4367,84.064,84.064,100800.0
2013-06-04 14:10:00,99.23,99.37,99.08,99.34,133800.0,84.064,84.1826,83.9369,84.1572,133800.0
2013-06-04 14:20:00,99.33,99.37,99.19,99.32,91600.0,84.1487,84.1826,84.0301,84.1402,91600.0
2013-06-04 14:30:00,99.34,99.54,99.31,99.54,74600.0,84.1572,84.3266,84.1318,84.3266,74600.0
2013-06-04 14:40:00,99.54,99.67,99.49,99.49,71900.0,84.3266,84.4367,84.2842,84.2842,71900.0
2013-06-04 14:50:00,99.5,99.64,99.38,99.44,84100.0,84.2927,84.4113,84.1911,84.2419,84100.0
2013-06-04 15:00:00,99.44,99.51,99.32,99.35,89800.0,84.2419,84.3012,84.1402,84.1656,89800.0
2013-06-04 15:10:00,99.36,99.38,99.21,99.33,107400.0,84.1741,84.1911,84.047,84.1487,107400.0
2013-06-04 15:20:00,99.33,99.39,99.28,99.35,88200.0,84.1487,84.1995,84.1063,84.1656,88200.0
2013-06-04 15:30:00,99.35,99.81,99.35,99.76,94000.0,84.1656,84.5553,84.1656,84.513,94000.0
2013-06-04 15:40:00,99.78,99.93,99.71,99.77,110700.0,84.5299,84.657,84.4706,84.5214,110700.0
2013-06-04 15:50:00,99.77,99.88,99.62,99.63,234700.0,84.5214,84.6146,84.3944,84.4028,234700.0
2013-06-05 09:30:00,99.34,99.6,99.11,99.26,113500.0,84.1572,84.3774,83.9623,84.0894,113500.0
2013-06-05 09:40:00,99.27,99.71,98.96,99.58,135000.0,84.0979,84.4706,83.8352,84.3605,135000.0
2013-06-05 09:50:00,99.58,99.63,99.32,99.32,73300.0,84.3605,84.4028,84.1402,84.1402,73300.0
2013-06-05 10:00:00,99.35,99.52,99.26,99.35,84900.0,84.1656,84.3097,84.0894,84.1656,84900.0
2013-06-05 10:10:00,99.37,99.45,99.16,99.25,165900.0,84.1826,84.2504,84.0047,84.0809,165900.0
2013-06-05 10:20:00,99.24,99.57,99.2,99.49,97100.0,84.0725,84.352,84.0386,84.2842,97100.0
2013-06-05 10:30:00,99.5,99.64,99.42,99.51,66300.0,84.2927,84.4113,84.2249,84.3012,66300.0
2013-06-05 10:40:00,99.51,99.64,99.45,99.48,112000.0,84.3012,84.4113,84.2504,84.2758,112000.0
2013-06-05 10:50:00,99.49,99.51,99.3,99.39,141200.0,84.2842,84.3012,84.1233,84.1995,141200.0
2013-06-05 11:00:00,99.39,99.43,98.96,99.06,133600.0,84.1995,84.2334,83.8352,83.92,133600.0
2013-06-05 11:10:00,99.09,99.2,99.0,99.1,74100.0,83.9454,84.0386,83.8691,83.9539,74100.0
2013-06-05 11:20:00,99.1,99.25,99.04,99.23,87800.0,83.9539,84.0809,83.903,84.064,87800.0
2013-06-05 11:30:00,99.21,99.39,99.1,99.39,109600.0,84.047,84.1995,83.9539,84.1995,109600.0
2013-06-05 11:40:00,99.4,99.4,99.18,99.23,47800.0,84.208,84.208,84.0216,84.064,47800.0
2013-06-05 11:50:00,99.23,99.26,98.96,99.02,63800.0,84.064,84.0894,83.8352,83.8861,63800.0
2013-06-05 12:00:00,99.01,99.06,98.79,98.98,118200.0,83.8776,83.92,83.6912,83.8522,118200.0
2013-06-05 12:10:00,98.97,98.98,98.71,98.75,93300.0,83.8437,83.8522,83.6235,83.6573,93300.0
2013-06-05 12:20:00,98.75,98.96,98.75,98.88,82400.0,83.6573,83.8352,83.6573,83.7675,82400.0
2013-06-05 12:30:00,98.87,98.96,98.65,98.65,115200.0,83.759,83.8352,83.5726,83.5726,115200.0
2013-06-05 12:40:00,98.65,98.68,98.53,98.68,76600.0,83.5726,83.598,83.471,83.598,76600.0
2013-06-05 12:50:00,98.67,98.7,98.58,98.62,60800.0,83.5896,83.615,83.5133,83.5472,60800.0
2013-06-05 13:00:00,98.61,98.73,98.56,98.69,99400.0,83.5387,83.6404,83.4964,83.6065,99400.0
2013-06-05 13:10:00,98.71,98.72,98.58,98.58,155800.0,83.6235,83.6319,83.5133,83.5133,155800.0
2013-06-05 13:20:00,98.59,98.7,98.55,98.63,82700.0,83.5218,83.615,83.4879,83.5557,82700.0
2013-06-05 13:30:00,98.65,98.69,98.57,98.67,44300.0,83.5726,83.6065,83.5049,83.5896,44300.0
2013-06-05 13:40:00,98.66,98.85,98.63,98.76,57100.0,83.5811,83.7421,83.5557,83.6658,57100.0
2013-06-05 13:50:00,98.74,98.76,98.58,98.62,72400.0,83.6489,83.6658,83.5133,83.5472,72400.0
2013-06-05 14:00:00,98.61,98.69,98.55,98.65,108800.0,83.5387,83.6065,83.4879,83.5726,108800.0
2013-06-05 14:10:00,98.63,98.65,98.46,98.53,114100.0,83.5557,83.5726,83.4117,83.471,114100.0
2013-06-05 14:20:00,98.53,98.54,98.1,98.16,156600.0,83.471,83.4794,83.1067,83.1575,156600.0
2013-06-05 14:30:00,98.16,98.48,98.05,98.48,95300.0,83.1575,83.4286,83.0643,83.4286,95300.0
2013-06-05 14:40:00,98.48,98.48,98.25,98.46,75000.0,83.4286,83.4286,83.2338,83.4117,75000.0
2013-06-05 14:50:00,98.47,98.53,98.25,98.45,105200.0,83.4201,83.471,83.2338,83.4032,105200.0
2013-06-05 15:00:00,98.44,98.51,98.15,98.15,147900.0,83.3947,83.454,83.149,83.149,147900.0
2013-06-05 15:10:00,98.16,98.47,98.06,98.38,68300.0,83.1575,83.4201,83.0728,83.3439,68300.0
2013-06-05 15:20:00,98.37,98.55,98.25,98.55,213700.0,83.3354,83.4879,83.2338,83.4879,213700.0
2013-06-05 15:30:00,98.56,99.0,98.49,98.8,337300.0,83.4964,83.8691,83.4371,83.6997,337300.0
2013-06-05 15:40:00,98.79,98.84,98.63,98.64,270900.0,83.6912,83.7336,83.5557,83.5642,270900.0
2013-06-05 15:50:00,98.64,98.71,98.4,98.5,345700.0,83.5642,83.6235,83.3608,83.4456,345700.0
2013-06-06 09:30:00,98.65,99.35,98.42,99.28,275800.0,83.5726,84.1656,83.3778,84.1063,275800.0
2013-06-06 09:40:00,99.28,99.46,99.15,99.44,93800.0,84.1063,84.2588,83.9962,84.2419,93800.0
2013-06-06 09:50:00,99.44,99.47,99.25,99.42,102100.0,84.2419,84.2673,84.0809,84.2249,102100.0
2013-06-06 10:00:00,99.45,99.81,99.43,99.62,141900.0,84.2504,84.5553,84.2334,84.3944,141900.0
2013-06-06 10:10:00,99.61,99.61,99.36,99.48,118300.0,84.3859,84.3859,84.1741,84.2758,118300.0
2013-06-06 10:20:00,99.49,99.59,99.25,99.5,89900.0,84.2842,84.369,84.0809,84.2927,89900.0
2013-06-06 10:30:00,99.5,99.57,99.2,99.34,75700.0,84.2927,84.352,84.0386,84.1572,75700.0
2013-06-06 10:40:00,99.34,99.66,99.33,99.64,89800.0,84.1572,84.4283,84.1487,84.4113,89800.0
2013-06-06 10:50:00,99.63,99.71,99.34,99.68,110900.0,84.4028,84.4706,84.1572,84.4452,110900.0
2013-06-06 11:00:00,99.69,99.7,99.43,99.53,75800.0,84.4537,84.4621,84.2334,84.3181,75800.0
2013-06-06 11:10:00,99.52,99.57,99.47,99.52,67800.0,84.3097,84.352,84.2673,84.3097,67800.0
2013-06-06 11:20:00,99.51,99.54,99.33,99.4,64200.0,84.3012,84.3266,84.1487,84.208,64200.0
2013-06-06 11:30:00,99.41,99.55,99.28,99.53,68100.0,84.2165,84.3351,84.1063,84.3181,68100.0
2013-06-06 11:40:00,99.53,99.61,99.49,99.6,49600.0,84.3181,84.3859,84.2842,84.3774,49600.0
2013-06-06 11:50:00,99.59,99.6,99.21,99.28,122500.0,84.369,84.3774,84.047,84.1063,122500.0
2013-06-06 12:00:00,99.26,99.27,99.02,99.05,90500.0,84.0894,84.0979,83.8861,83.9115,90500.0
2013-06-06 12:10:00,99.06,99.12,99.02,99.05,55600.0,83.92,83.9708,83.8861,83.9115,55600.0
2013-06-06 12:20:00,99.05,99.15,98.85,99.02,110000.0,83.9115,83.9962,83.7421,83.8861,110000.0
2013-06-06 12:30:00,99.03,99.08,98.85,98.97,110700.0,83.8945,83.9369,83.7421,83.8437,110700.0
2013-06-06 12:40:00,98.96,99.02,98.75,98.87,83900.0,83.8352,83.8861,83.6573,83.759,83900.0
2013-06-06 12:50:00,98.87,98.87,98.65,98.83,120100.0,83.759,83.759,83.5726,83.7251,120100.0
2013-06-06 13:00:00,98.83,99.13,98.83,99.0,101600.0,83.7251,83.9793,83.7251,83.8691,101600.0
2013-06-06 13:10:00,99.0,99.13,98.98,99.04,82700.0,83.8691,83.9793,83.8522,83.903,82700.0
2013-06-06 13:20:00,99.03,99.05,98.79,98.9,82700.0,83.8945,83.9115,83.6912,83.7844,82700.0
2013-06-06 13:30:00,98.9,99.01,98.83,99.0,58100.0,83.7844,83.8776,83.7251,83.8691,58100.0
2013-06-06 13:40:00,99.01,99.28,98.93,99.28,78100.0,83.8776,84.1063,83.8098,84.1063,78100.0
2013-06-06 13:50:00,99.28,99.3,99.09,99.15,55300.0,84.1063,84.1233,83.9454,83.9962,55300.0
2013-06-06 14:00:00,99.16,99.2,99.01,99.2,58800.0,84.0047,84.0386,83.8776,84.0386,58800.0
2013-06-06 14:10:00,99.19,99.26,99.15,99.25,51200.0,84.0301,84.0894,83.9962,84.0809,51200.0
2013-06-06 14:20:00,99.23,99.53,99.2,99.51,69600.0,84.064,84.3181,84.0386,84.3012,69600.0
2013-06-06 14:30:00,99.52,99.57,99.32,99.32,63800.0,84.3097,84.352,84.1402,84.1402,63800.0
2013-06-06 14:40:00,99.32,99.58,99.3,99.56,75900.0,84.1402,84.3605,84.1233,84.3435,75900.0
2013-06-06 14:50:00,99.55,99.6,99.32,99.35,88100.0,84.3351,84.3774,84.1402,84.1656,88100.0
2013-06-06 15:00:00,99.36,99.46,99.36,99.38,87900.0,84.1741,84.2588,84.1741,84.1911,87900.0
2013-06-06 15:10:00,99.4,99.49,99.3,99.33,73100.0,84.208,84.2842,84.1233,84.1487,73100.0
2013-06-06 15:20:00,99.33,99.63,99.25,99.59,128800.0,84.1487,84.4028,84.0809,84.369,128800.0
2013-06-06 15:30:00,99.6,99.76,99.59,99.62,115600.0,84.3774,84.513,84.369,84.3944,115600.0
2013-06-06 15:40:00,99.61,99.66,99.54,99.62,168300.0,84.3859,84.4283,84.3266,84.3944,168300.0
2013-06-06 15:50:00,99.62,99.76,99.57,99.76,248500.0,84.3944,84.513,84.352,84.513,248500.0
2013-06-07 09:30:00,100.25,100.85,100.06,100.78,305200.0,84.9281,85.4364,84.7671,85.3771,305200.0
2013-06-07 09:40:00,100.84,101.07,100.62,100.95,343800.0,85.4279,85.6228,85.2415,85.5211,343800.0
2013-06-07 09:50:00,100.95,101.02,100.75,101.01,195700.0,85.5211,85.5804,85.3517,85.5719,195700.0
2013-06-07 10:00:00,101.01,101.31,100.98,101.28,199000.0,85.5719,85.8261,85.5465,85.8007,199000.0
2013-06-07 10:10:00,101.3,101.47,101.28,101.4,186300.0,85.8176,85.9616,85.8007,85.9023,186300.0
2013-06-07 10:20:00,101.41,101.65,101.37,101.58,184400.0,85.9108,86.1141,85.8769,86.0548,184400.0
2013-06-07 10:30:00,101.59,101.73,101.48,101.72,127300.0,86.0633,86.1819,85.9701,86.1734,127300.0
2013-06-07 10:40:00,101.71,101.78,101.6,101.66,139800.0,86.1649,86.2242,86.0718,86.1226,139800.0
2013-06-07 10:50:00,101.67,101.67,101.41,101.49,116700.0,86.1311,86.1311,85.9108,85.9786,116700.0
2013-06-07 11:00:00,101.5,101.56,101.42,101.55,108300.0,85.987,86.0379,85.9193,86.0294,108300.0
2013-06-07 11:10:00,101.56,101.94,101.5,101.93,187100.0,86.0379,86.3598,85.987,86.3513,187100.0
2013-06-07 11:20:00,101.93,102.22,101.93,102.2,185200.0,86.3513,86.597,86.3513,86.5801,185200.0
2013-06-07 11:30:00,102.21,102.25,102.06,102.08,79200.0,86.5885,86.6224,86.4615,86.4784,79200.0
2013-06-07 11:40:00,102.08,102.16,101.9,102.03,95300.0,86.4784,86.5462,86.3259,86.436,95300.0
2013-06-07 11:50:00,102.04,102.1,101.94,101.98,100100.0,86.4445,86.4953,86.3598,86.3937,100100.0
2013-06-07 12:00:00,101.98,102.15,101.9,102.1,109700.0,86.3937,86.5377,86.3259,86.4953,109700.0
2013-06-07 12:10:00,102.09,102.14,102.07,102.09,71700.0,86.4869,86.5292,86.4699,86.4869,71700.0
2013-06-07 12:20:00,102.09,102.09,101.89,102.0,87800.0,86.4869,86.4869,86.3174,86.4106,87800.0
2013-06-07 12:30:00,101.99,102.02,101.93,101.97,45600.0,86.4022,86.4276,86.3513,86.3852,45600.0
2013-06-07 12:40:00,101.97,102.0,101.82,101.91,50700.0,86.3852,86.4106,86.2581,86.3344,50700.0
2013-06-07 12:50:00,101.9,102.02,101.9,102.01,32600.0,86.3259,86.4276,86.3259,86.4191,32600.0
2013-06-07 13:00:00,102.0,102.03,101.95,101.97,73500.0,86.4106,86.436,86.3683,86.3852,73500.0
2013-06-07 13:10:00,101.98,102.02,101.93,101.95,38800.0,86.3937,86.4276,86.3513,86.3683,38800.0
2013-06-07 13:20:00,101.96,102.01,101.87,101.92,46600.0,86.3767,86.4191,86.3005,86.3429,46600.0
2013-06-07 13:30:00,101.93,102.0,101.9,101.98,42100.0,86.3513,86.4106,86.3259,86.3937,42100.0
2013-06-07 13:40:00,101.96,101.97,101.8,101.91,58100.0,86.3767,86.3852,86.2412,86.3344,58100.0
2013-06-07 13:50:00,101.9,102.0,101.83,101.89,118300.0,86.3259,86.4106,86.2666,86.3174,118300.0
2013-06-07 14:00:00,101.89,101.94,101.71,101.79,94400.0,86.3174,86.3598,86.1649,86.2327,94400.0
2013-06-07 14:10:00,101.79,101.8,101.7,101.8,63400.0,86.2327,86.2412,86.1565,86.2412,63400.0
2013-06-07 14:20:00,101.78,101.8,101.65,101.75,83000.0,86.2242,86.2412,86.1141,86.1988,83000.0
2013-06-07 14:30:00,101.76,101.93,101.74,101.86,83500.0,86.2073,86.3513,86.1904,86.292,83500.0
2013-06-07 14:40:00,101.86,101.92,101.73,101.92,47800.0,86.292,86.3429,86.1819,86.3429,47800.0
2013-06-07 14:50:00,101.92,102.01,101.91,101.95,90900.0,86.3429,86.4191,86.3344,86.3683,90900.0
2013-06-07 15:00:00,101.96,102.0,101.9,101.99,73500.0,86.3767,86.4106,86.3259,86.4022,73500.0
2013-06-07 15:10:00,101.99,102.02,101.93,101.99,116400.0,86.4022,86.4276,86.3513,86.4022,116400.0
2013-06-07 15:20:00,101.99,102.12,101.95,102.11,228400.0,86.4022,86.5123,86.3683,86.5038,228400.0
2013-06-07 15:30:00,102.1,102.35,102.05,102.31,340900.0,86.4953,86.7071,86.453,86.6732,340900.0
2013-06-07 15:40:00,102.32,102.5,102.25,102.47,277100.0,86.6817,86.8342,86.6224,86.8088,277100.0
2013-06-07 15:50:00,102.48,102.59,102.36,102.48,374200.0,86.8173,86.9104,86.7156,86.8173,374200.0
2013-06-10 09:30:00,102.51,102.95,102.25,102.47,275900.0,86.8427,87.2154,86.6224,86.8088,275900.0
2013-06-10 09:40:00,102.46,102.53,101.88,102.1,153500.0,86.8003,86.8596,86.309,86.4953,153500.0
2013-06-10 09:50:00,102.1,102.4,102.07,102.14,104600.0,86.4953,86.7495,86.4699,86.5292,104600.0
2013-06-10 10:00:00,102.15,102.34,101.88,101.9,268800.0,86.5377,86.6987,86.309,86.3259,268800.0
2013-06-10 10:10:00,101.9,101.9,101.51,101.68,120500.0,86.3259,86.3259,85.9955,86.1395,120500.0
2013-06-10 10:20:00,101.66,101.89,101.55,101.82,127500.0,86.1226,86.3174,86.0294,86.2581,127500.0
2013-06-10 10:30:00,101.81,102.09,101.76,102.06,93500.0,86.2497,86.4869,86.2073,86.4615,93500.0
2013-06-10 10:40:00,102.08,102.25,101.97,101.97,143600.0,86.4784,86.6224,86.3852,86.3852,143600.0
2013-06-10 10:50:00,101.98,102.01,101.66,101.75,59500.0,86.3937,86.4191,86.1226,86.1988,59500.0
2013-06-10 11:00:00,101.78,102.1,101.77,102.07,62700.0,86.2242,86.4953,86.2158,86.4699,62700.0
2013-06-10 11:10:00,102.07,102.19,102.03,102.08,45300.0,86.4699,86.5716,86.436,86.4784,45300.0
2013-06-10 11:20:00,102.08,102.18,102.03,102.04,67800.0,86.4784,86.5631,86.436,86.4445,67800.0
2013-06-10 11:30:00,102.04,102.25,102.03,102.17,95300.0,86.4445,86.6224,86.436,86.5546,95300.0
2013-06-10 11:40:00,102.14,102.31,102.08,102.23,101000.0,86.5292,86.6732,86.4784,86.6055,101000.0
2013-06-10 11:50:00,102.24,102.39,102.18,102.31,79000.0,86.6139,86.741,86.5631,86.6732,79000.0
2013-06-10 12:00:00,102.32,102.43,102.24,102.26,52800.0,86.6817,86.7749,86.6139,86.6309,52800.0
2013-06-10 12:10:00,102.27,102.44,102.27,102.42,55100.0,86.6394,86.7834,86.6394,86.7664,55100.0
2013-06-10 12:20:00,102.42,102.49,102.2,102.22,57800.0,86.7664,86.8257,86.5801,86.597,57800.0
2013-06-10 12:30:00,102.21,102.27,102.11,102.14,61600.0,86.5885,86.6394,86.5038,86.5292,61600.0
2013-06-10 12:40:00,102.14,102.24,101.98,102.21,92000.0,86.5292,86.6139,86.3937,86.5885,92000.0
2013-06-10 12:50:00,102.2,102.21,101.97,101.97,49700.0,86.5801,86.5885,86.3852,86.3852,49700.0
2013-06-10 13:00:00,101.96,102.14,101.91,102.14,49000.0,86.3767,86.5292,86.3344,86.5292,49000.0
2013-06-10 13:10:00,102.14,102.14,102.01,102.08,53900.0,86.5292,86.5292,86.4191,86.4784,53900.0
2013-06-10 13:20:00,102.1,102.14,102.03,102.05,49000.0,86.4953,86.5292,86.436,86.453,49000.0
2013-06-10 13:30:00,102.05,102.06,101.89,101.97,41100.0,86.453,86.4615,86.3174,86.3852,41100.0
2013-06-10 13:40:00,101.97,102.1,101.92,102.0,70800.0,86.3852,86.4953,86.3429,86.4106,70800.0
2013-06-10 13:50:00,102.0,102.14,101.94,102.14,69300.0,86.4106,86.5292,86.3598,86.5292,69300.0
2013-06-10 14:00:00,102.14,102.26,102.06,102.21,92900.0,86.5292,86.6309,86.4615,86.5885,92900.0
2013-06-10 14:10:00,102.19,102.2,102.03,102.04,57600.0,86.5716,86.5801,86.436,86.4445,57600.0
2013-06-10 14:20:00,102.04,102.12,102.02,102.1,68100.0,86.4445,86.5123,86.4276,86.4953,68100.0
2013-06-10 14:30:00,102.08,102.16,102.04,102.13,60900.0,86.4784,86.5462,86.4445,86.5208,60900.0
2013-06-10 14:40:00,102.13,102.26,101.92,102.25,63100.0,86.5208,86.6309,86.3429,86.6224,63100.0
2013-06-10 14:50:00,102.25,102.4,102.23,102.31,63200.0,86.6224,86.7495,86.6055,86.6732,63200.0
2013-06-10 15:00:00,102.31,102.46,102.28,102.41,91400.0,86.6732,86.8003,86.6478,86.758,91400.0
2013-06-10 15:10:00,102.42,102.44,102.28,102.38,108900.0,86.7664,86.7834,86.6478,86.7325,108900.0
2013-06-10 15:20:00,102.38,102.41,102.28,102.38,85200.0,86.7325,86.758,86.6478,86.7325,85200.0
2013-06-10 15:30:00,102.39,102.43,102.3,102.34,86800.0,86.741,86.7749,86.6648,86.6987,86800.0
2013-06-10 15:40:00,102.34,102.38,102.18,102.24,126200.0,86.6987,86.7325,86.5631,86.6139,126200.0
2013-06-10 15:50:00,102.24,102.28,102.12,102.23,168000.0,86.6139,86.6478,86.5123,86.6055,168000.0
2013-06-11 09:30:00,101.61,101.61,101.08,101.51,178800.0,86.0802,86.0802,85.6312,85.9955,178800.0
2013-06-11 09:40:00,101.51,101.98,101.36,101.43,95700.0,85.9955,86.3937,85.8684,85.9277,95700.0
2013-06-11 09:50:00,101.47,101.6,101.19,101.19,109500.0,85.9616,86.0718,85.7244,85.7244,109500.0
2013-06-11 10:00:00,101.18,101.46,101.12,101.14,81000.0,85.7159,85.9532,85.6651,85.6821,81000.0
2013-06-11 10:10:00,101.15,101.47,100.9,101.44,119300.0,85.6905,85.9616,85.4787,85.9362,119300.0
2013-06-11 10:20:00,101.41,101.76,101.35,101.62,64300.0,85.9108,86.2073,85.86,86.0887,64300.0
2013-06-11 10:30:00,101.64,101.97,101.6,101.92,83000.0,86.1056,86.3852,86.0718,86.3429,83000.0
2013-06-11 10:40:00,101.92,102.08,101.8,101.91,81800.0,86.3429,86.4784,86.2412,86.3344,81800.0
2013-06-11 10:50:00,101.91,102.08,101.81,101.99,40100.0,86.3344,86.4784,86.2497,86.4022,40100.0
2013-06-11 11:00:00,102.01,102.06,101.85,101.98,50300.0,86.4191,86.4615,86.2835,86.3937,50300.0
2013-06-11 11:10:00,101.99,102.22,101.99,102.17,83400.0,86.4022,86.597,86.4022,86.5546,83400.0
2013-06-11 11:20:00,102.18,102.58,102.09,102.54,132500.0,86.5631,86.902,86.4869,86.8681,132500.0
2013-06-11 11:30:00,102.54,102.78,102.34,102.38,153900.0,86.8681,87.0714,86.6987,86.7325,153900.0
2013-06-11 11:40:00,102.37,102.55,102.32,102.52,96800.0,86.7241,86.8766,86.6817,86.8511,96800.0
2013-06-11 11:50:00,102.54,102.56,102.37,102.46,46000.0,86.8681,86.885,86.7241,86.8003,46000.0
2013-06-11 12:00:00,102.49,102.58,102.46,102.5,35000.0,86.8257,86.902,86.8003,86.8342,35000.0
2013-06-11 12:10:00,102.5,102.61,102.35,102.37,56000.0,86.8342,86.9274,86.7071,86.7241,56000.0
2013-06-11 12:20:00,102.4,102.46,102.3,102.42,31300.0,86.7495,86.8003,86.6648,86.7664,31300.0
2013-06-11 12:30:00,102.43,102.52,102.38,102.52,44300.0,86.7749,86.8511,86.7325,86.8511,44300.0
2013-06-11 12:40:00,102.52,102.6,102.48,102.56,33600.0,86.8511,86.9189,86.8173,86.885,33600.0
2013-06-11 12:50:00,102.53,102.56,102.35,102.41,29700.0,86.8596,86.885,86.7071,86.758,29700.0
2013-06-11 13:00:00,102.42,102.48,102.4,102.46,48600.0,86.7664,86.8173,86.7495,86.8003,48600.0
2013-06-11 13:10:00,102.46,102.52,102.27,102.27,45400.0,86.8003,86.8511,86.6394,86.6394,45400.0
2013-06-11 13:20:00,102.28,102.33,102.05,102.06,79900.0,86.6478,86.6902,86.453,86.4615,79900.0
2013-06-11 13:30:00,102.06,102.07,101.82,101.88,63200.0,86.4615,86.4699,86.2581,86.309,63200.0
2013-06-11 13:40:00,101.86,101.86,101.68,101.75,71100.0,86.292,86.292,86.1395,86.1988,71100.0
2013-06-11 13:50:00,101.76,101.85,101.58,101.6,53100.0,86.2073,86.2835,86.0548,86.0718,53100.0
2013-06-11 14:00:00,101.58,101.78,101.54,101.72,48400.0,86.0548,86.2242,86.0209,86.1734,48400.0
2013-06-11 14:10:00,101.74,101.93,101.66,101.92,44900.0,86.1904,86.3513,86.1226,86.3429,44900.0
2013-06-11 14:20:00,101.92,101.98,101.87,101.98,37800.0,86.3429,86.3937,86.3005,86.3937,37800.0
2013-06-11 14:30:00,102.02,102.15,101.94,102.13,56900.0,86.4276,86.5377,86.3598,86.5208,56900.0
2013-06-11 14:40:00,102.13,102.16,101.97,102.02,57400.0,86.5208,86.5462,86.3852,86.4276,57400.0
2013-06-11 14:50:00,102.01,102.22,101.93,102.17,66100.0,86.4191,86.597,86.3513,86.5546,66100.0
2013-06-11 15:00:00,102.17,102.25,102.01,102.01,92500.0,86.5546,86.6224,86.4191,86.4191,92500.0
2013-06-11 15:10:00,102.03,102.1,101.97,102.06,49500.0,86.436,86.4953,86.3852,86.4615,49500.0
2013-06-11 15:20:00,102.06,102.13,101.93,101.97,77000.0,86.4615,86.5208,86.3513,86.3852,77000.0
2013-06-11 15:30:00,101.97,102.02,101.9,101.94,96400.0,86.3852,86.4276,86.3259,86.3598,96400.0
2013-06-11 15:40:00,101.97,102.0,101.77,101.88,118400.0,86.3852,86.4106,86.2158,86.309,118400.0
2013-06-11 15:50:00,101.88,101.9,101.66,101.76,166800.0,86.309,86.3259,86.1226,86.2073,166800.0
2013-06-12 09:30:00,102.19,102.42,101.86,101.97,201100.0,86.5716,86.7664,86.292,86.3852,201100.0
2013-06-12 09:40:00,101.94,102.15,101.75,101.96,72800.0,86.3598,86.5377,86.1988,86.3767,72800.0
2013-06-12 09:50:00,101.96,102.05,101.66,101.75,84300.0,86.3767,86.453,86.1226,86.1988,84300.0
2013-06-12 10:00:00,101.73,101.79,101.44,101.73,92100.0,86.1819,86.2327,85.9362,86.1819,92100.0
2013-06-12 10:10:00,101.73,101.9,101.58,101.84,72000.0,86.1819,86.3259,86.0548,86.2751,72000.0
2013-06-12 10:20:00,101.84,102.14,101.79,102.01,67600.0,86.2751,86.5292,86.2327,86.4191,67600.0
2013-06-12 10:30:00,102.01,102.07,101.9,101.94,60500.0,86.4191,86.4699,86.3259,86.3598,60500.0
2013-06-12 10:40:00,101.89,101.96,101.56,101.61,70200.0,86.3174,86.3767,86.0379,86.0802,70200.0
2013-06-12 10:50:00,101.6,101.6,101.27,101.34,88500.0,86.0718,86.0718,85.7922,85.8515,88500.0
2013-06-12 11:00:00,101.37,101.48,101.26,101.36,62300.0,85.8769,85.9701,85.7837,85.8684,62300.0
2013-06-12 11:10:00,101.38,101.49,101.25,101.47,41900.0,85.8854,85.9786,85.7753,85.9616,41900.0
2013-06-12 11:20:00,101.47,101.75,101.47,101.67,63500.0,85.9616,86.1988,85.9616,86.1311,63500.0
2013-06-12 11:30:00,101.66,101.67,101.41,101.47,47000.0,86.1226,86.1311,85.9108,85.9616,47000.0
2013-06-12 11:40:00,101.45,101.47,101.09,101.19,74700.0,85.9447,85.9616,85.6397,85.7244,74700.0
2013-06-12 11:50:00,101.2,101.2,100.8,100.97,93100.0,85.7329,85.7329,85.394,85.538,93100.0
2013-06-12 12:00:00,100.98,101.13,100.93,101.09,59700.0,85.5465,85.6736,85.5042,85.6397,59700.0
2013-06-12 12:10:00,101.09,101.11,100.9,101.0,56600.0,85.6397,85.6566,85.4787,85.5635,56600.0
2013-06-12 12:20:00,101.02,101.11,100.94,101.07,24300.0,85.5804,85.6566,85.5126,85.6228,24300.0
2013-06-12 12:30:00,101.05,101.2,100.92,101.07,26100.0,85.6058,85.7329,85.4957,85.6228,26100.0
2013-06-12 12:40:00,101.06,101.27,100.94,101.2,62400.0,85.6143,85.7922,85.5126,85.7329,62400.0
2013-06-12 12:50:00,101.22,101.23,101.12,101.19,43000.0,85.7498,85.7583,85.6651,85.7244,43000.0
2013-06-12 13:00:00,101.19,101.34,101.09,101.3,39800.0,85.7244,85.8515,85.6397,85.8176,39800.0
2013-06-12 13:10:00,101.31,101.36,101.24,101.24,19800.0,85.8261,85.8684,85.7668,85.7668,19800.0
2013-06-12 13:20:00,101.24,101.29,101.11,101.22,30600.0,85.7668,85.8091,85.6566,85.7498,30600.0
2013-06-12 13:30:00,101.23,101.31,101.09,101.1,32200.0,85.7583,85.8261,85.6397,85.6482,32200.0
2013-06-12 13:40:00,101.11,101.16,100.97,101.15,34100.0,85.6566,85.699,85.538,85.6905,34100.0
2013-06-12 13:50:00,101.15,101.43,101.13,101.35,42900.0,85.6905,85.9277,85.6736,85.86,42900.0
2013-06-12 14:00:00,101.33,101.34,101.11,101.21,28800.0,85.843,85.8515,85.6566,85.7414,28800.0
2013-06-12 14:10:00,101.22,101.26,100.87,100.92,55000.0,85.7498,85.7837,85.4533,85.4957,55000.0
2013-06-12 14:20:00,100.92,101.09,100.92,101.02,52800.0,85.4957,85.6397,85.4957,85.5804,52800.0
2013-06-12 14:30:00,101.0,101.09,100.85,100.88,48500.0,85.5635,85.6397,85.4364,85.4618,48500.0
2013-06-12 14:40:00,100.89,101.04,100.81,100.86,53700.0,85.4703,85.5973,85.4025,85.4449,53700.0
2013-06-12 14:50:00,100.86,100.96,100.83,100.9,52400.0,85.4449,85.5296,85.4194,85.4787,52400.0
2013-06-12 15:00:00,100.9,101.0,100.76,100.83,98200.0,85.4787,85.5635,85.3601,85.4194,98200.0
2013-06-12 15:10:00,100.86,100.92,100.66,100.66,100800.0,85.4449,85.4957,85.2754,85.2754,100800.0
2013-06-12 15:20:00,100.65,101.01,100.61,100.96,85100.0,85.267,85.5719,85.2331,85.5296,85100.0
2013-06-12 15:30:00,100.97,100.97,100.83,100.86,87700.0,85.538,85.538,85.4194,85.4449,87700.0
2013-06-12 15:40:00,100.87,101.13,100.81,101.11,123400.0,85.4533,85.6736,85.4025,85.6566,123400.0
2013-06-12 15:50:00,101.11,101.14,100.88,100.89,250100.0,85.6566,85.6821,85.4618,85.4703,250100.0
2013-06-13 09:30:00,100.96,101.68,100.85,101.39,250800.0,85.5296,86.1395,85.4364,85.8939,250800.0
2013-06-13 09:40:00,101.34,101.8,101.27,101.63,147100.0,85.8515,86.2412,85.7922,86.0972,147100.0
2013-06-13 09:50:00,101.66,102.0,101.66,101.91,133000.0,86.1226,86.4106,86.1226,86.3344,133000.0
2013-06-13 10:00:00,101.88,102.0,101.57,101.65,111100.0,86.309,86.4106,86.0463,86.1141,111100.0
2013-06-13 10:10:00,101.61,101.8,101.4,101.76,127800.0,86.0802,86.2412,85.9023,86.2073,127800.0
2013-06-13 10:20:00,101.72,101.77,101.26,101.59,165700.0,86.1734,86.2158,85.7837,86.0633,165700.0
2013-06-13 10:30:00,101.59,101.64,101.4,101.63,73900.0,86.0633,86.1056,85.9023,86.0972,73900.0
2013-06-13 10:40:00,101.62,101.98,101.6,101.96,66000.0,86.0887,86.3937,86.0718,86.3767,66000.0
2013-06-13 10:50:00,101.96,102.15,101.85,101.96,80900.0,86.3767,86.5377,86.2835,86.3767,80900.0
2013-06-13 11:00:00,101.94,102.09,101.85,102.02,78200.0,86.3598,86.4869,86.2835,86.4276,78200.0
2013-06-13 11:10:00,102.05,102.21,101.99,102.14,91900.0,86.453,86.5885,86.4022,86.5292,91900.0
2013-06-13 11:20:00,102.16,102.21,101.98,102.15,72100.0,86.5462,86.5885,86.3937,86.5377,72100.0
2013-06-13 11:30:00,102.15,102.16,101.87,101.88,54700.0,86.5377,86.5462,86.3005,86.309,54700.0
2013-06-13 11:40:00,101.89,101.95,101.73,101.78,53800.0,86.3174,86.3683,86.1819,86.2242,53800.0
2013-06-13 11:50:00,101.8,101.95,101.65,101.74,110800.0,86.2412,86.3683,86.1141,86.1904,110800.0
2013-06-13 12:00:00,101.73,101.85,101.53,101.53,61300.0,86.1819,86.2835,86.0125,86.0125,61300.0
2013-06-13 12:10:00,101.53,101.65,101.5,101.59,30100.0,86.0125,86.1141,85.987,86.0633,30100.0
2013-06-13 12:20:00,101.58,101.73,101.52,101.7,38100.0,86.0548,86.1819,86.004,86.1565,38100.0
2013-06-13 12:30:00,101.69,101.85,101.66,101.82,61000.0,86.148,86.2835,86.1226,86.2581,61000.0
2013-06-13 12:40:00,101.83,101.94,101.81,101.9,39000.0,86.2666,86.3598,86.2497,86.3259,39000.0
2013-06-13 12:50:00,101.89,102.11,101.88,102.07,93200.0,86.3174,86.5038,86.309,86.4699,93200.0
2013-06-13 13:00:00,102.1,102.11,101.79,101.82,50800.0,86.4953,86.5038,86.2327,86.2581,50800.0
2013-06-13 13:10:00,101.79,101.89,101.78,101.79,20000.0,86.2327,86.3174,86.2242,86.2327,20000.0
2013-06-13 13:20:00,101.77,101.88,101.76,101.88,29600.0,86.2158,86.309,86.2073,86.309,29600.0
2013-06-13 13:30:00,101.89,102.01,101.85,101.88,41500.0,86.3174,86.4191,86.2835,86.309,41500.0
2013-06-13 13:40:00,101.89,101.95,101.85,101.95,30600.0,86.3174,86.3683,86.2835,86.3683,30600.0
2013-06-13 13:50:00,101.96,102.01,101.89,101.95,47200.0,86.3767,86.4191,86.3174,86.3683,47200.0
2013-06-13 14:00:00,101.96,102.18,101.95,102.17,67000.0,86.3767,86.5631,86.3683,86.5546,67000.0
2013-06-13 14:10:00,102.18,102.25,102.13,102.18,44700.0,86.5631,86.6224,86.5208,86.5631,44700.0
2013-06-13 14:20:00,102.2,102.27,102.07,102.07,44100.0,86.5801,86.6394,86.4699,86.4699,44100.0
2013-06-13 14:30:00,102.09,102.14,101.99,102.02,58100.0,86.4869,86.5292,86.4022,86.4276,58100.0
2013-06-13 14:40:00,102.02,102.03,101.91,101.91,53800.0,86.4276,86.436,86.3344,86.3344,53800.0
2013-06-13 14:50:00,101.9,102.02,101.9,102.02,34000.0,86.3259,86.4276,86.3259,86.4276,34000.0
2013-06-13 15:00:00,102.02,102.1,101.96,102.02,123400.0,86.4276,86.4953,86.3767,86.4276,123400.0
2013-06-13 15:10:00,102.03,102.13,102.02,102.1,169800.0,86.436,86.5208,86.4276,86.4953,169800.0
2013-06-13 15:20:00,102.09,102.25,102.07,102.18,127300.0,86.4869,86.6224,86.4699,86.5631,127300.0
2013-06-13 15:30:00,102.19,102.27,102.04,102.26,177800.0,86.5716,86.6394,86.4445,86.6309,177800.0
2013-06-13 15:40:00,102.26,102.34,102.16,102.24,254500.0,86.6309,86.6987,86.5462,86.6139,254500.0
2013-06-13 15:50:00,102.24,102.29,102.12,102.18,262700.0,86.6139,86.6563,86.5123,86.5631,262700.0
2013-06-14 09:30:00,102.16,102.63,101.93,102.01,113600.0,86.5462,86.9443,86.3513,86.4191,113600.0
2013-06-14 09:40:00,102.0,102.36,101.97,102.36,99900.0,86.4106,86.7156,86.3852,86.7156,99900.0
2013-06-14 09:50:00,102.37,102.49,102.2,102.44,123600.0,86.7241,86.8257,86.5801,86.7834,123600.0
2013-06-14 10:00:00,102.44,103.16,102.37,103.07,243200.0,86.7834,87.3933,86.7241,87.3171,243200.0
2013-06-14 10:10:00,103.1,103.16,102.9,103.15,92100.0,87.3425,87.3933,87.1731,87.3849,92100.0
2013-06-14 10:20:00,103.15,103.22,102.93,103.12,100600.0,87.3849,87.4442,87.1985,87.3594,100600.0
2013-06-14 10:30:00,103.14,103.22,102.77,102.87,128700.0,87.3764,87.4442,87.0629,87.1477,128700.0
2013-06-14 10:40:00,102.9,102.9,102.64,102.65,59200.0,87.1731,87.1731,86.9528,86.9613,59200.0
2013-06-14 10:50:00,102.65,102.65,102.31,102.41,107100.0,86.9613,86.9613,86.6732,86.758,107100.0
2013-06-14 11:00:00,102.38,102.42,102.12,102.23,86400.0,86.7325,86.7664,86.5123,86.6055,86400.0
2013-06-14 11:10:00,102.23,102.27,101.85,101.88,98200.0,86.6055,86.6394,86.2835,86.309,98200.0
2013-06-14 11:20:00,101.88,102.15,101.85,102.05,84200.0,86.309,86.5377,86.2835,86.453,84200.0
2013-06-14 11:30:00,102.06,102.13,101.89,102.09,64700.0,86.4615,86.5208,86.3174,86.4869,64700.0
2013-06-14 11:40:00,102.09,102.2,101.78,101.82,80700.0,86.4869,86.5801,86.2242,86.2581,80700.0
2013-06-14 11:50:00,101.82,102.14,101.81,102.09,57100.0,86.2581,86.5292,86.2497,86.4869,57100.0
2013-06-14 12:00:00,102.1,102.1,101.91,102.1,53500.0,86.4953,86.4953,86.3344,86.4953,53500.0
2013-06-14 12:10:00,102.08,102.17,101.95,101.97,35700.0,86.4784,86.5546,86.3683,86.3852,35700.0
2013-06-14 12:20:00,101.98,102.01,101.89,101.9,23900.0,86.3937,86.4191,86.3174,86.3259,23900.0
2013-06-14 12:30:00,101.9,101.93,101.83,101.93,34100.0,86.3259,86.3513,86.2666,86.3513,34100.0
2013-06-14 12:40:00,101.93,102.08,101.89,102.03,39600.0,86.3513,86.4784,86.3174,86.436,39600.0
2013-06-14 12:50:00,102.03,102.14,101.93,101.99,29700.0,86.436,86.5292,86.3513,86.4022,29700.0
2013-06-14 13:00:00,101.96,101.96,101.81,101.91,32200.0,86.3767,86.3767,86.2497,86.3344,32200.0
2013-06-14 13:10:00,101.93,101.93,101.7,101.72,47700.0,86.3513,86.3513,86.1565,86.1734,47700.0
2013-06-14 13:20:00,101.71,101.71,101.5,101.62,47100.0,86.1649,86.1649,85.987,86.0887,47100.0
2013-06-14 13:30:00,101.64,101.77,101.6,101.64,47000.0,86.1056,86.2158,86.0718,86.1056,47000.0
2013-06-14 13:40:00,101.64,101.85,101.61,101.85,35300.0,86.1056,86.2835,86.0802,86.2835,35300.0
2013-06-14 13:50:00,101.85,101.88,101.68,101.76,40400.0,86.2835,86.309,86.1395,86.2073,40400.0
2013-06-14 14:00:00,101.76,101.84,101.66,101.83,55100.0,86.2073,86.2751,86.1226,86.2666,55100.0
2013-06-14 14:10:00,101.85,101.85,101.68,101.74,58800.0,86.2835,86.2835,86.1395,86.1904,58800.0
2013-06-14 14:20:00,101.73,102.03,101.67,101.97,270300.0,86.1819,86.436,86.1311,86.3852,270300.0
2013-06-14 14:30:00,101.97,102.06,101.9,102.01,60000.0,86.3852,86.4615,86.3259,86.4191,60000.0
2013-06-14 14:40:00,102.01,102.09,101.91,101.96,55300.0,86.4191,86.4869,86.3344,86.3767,55300.0
2013-06-14 14:50:00,101.96,101.99,101.71,101.76,49500.0,86.3767,86.4022,86.1649,86.2073,49500.0
2013-06-14 15:00:00,101.75,101.84,101.66,101.78,113900.0,86.1988,86.2751,86.1226,86.2242,113900.0
2013-06-14 15:10:00,101.78,101.89,101.75,101.84,97000.0,86.2242,86.3174,86.1988,86.2751,97000.0
2013-06-14 15:20:00,101.87,102.0,101.8,101.81,109500.0,86.3005,86.4106,86.2412,86.2497,109500.0
2013-06-14 15:30:00,101.8,101.95,101.78,101.94,80400.0,86.2412,86.3683,86.2242,86.3598,80400.0
2013-06-14 15:40:00,101.94,101.97,101.7,101.81,133800.0,86.3598,86.3852,86.1565,86.2497,133800.0
2013-06-14 15:50:00,101.83,101.88,101.77,101.83,165700.0,86.2666,86.309,86.2158,86.2666,165700.0
2013-06-17 09:30:00,102.69,103.3,102.68,103.26,318700.0,86.9952,87.5119,86.9867,87.478,318700.0
2013-06-17 09:40:00,103.27,103.5,103.04,103.39,238000.0,87.4865,87.6814,87.2917,87.5882,238000.0
2013-06-17 09:50:00,103.45,103.5,103.22,103.42,139000.0,87.639,87.6814,87.4442,87.6136,139000.0
2013-06-17 10:00:00,103.43,103.52,102.76,102.92,247200.0,87.6221,87.6983,87.0545,87.19,247200.0
2013-06-17 10:10:00,102.92,103.19,102.68,103.07,171300.0,87.19,87.4187,86.9867,87.3171,171300.0
2013-06-17 10:20:00,103.07,103.13,102.84,102.87,107800.0,87.3171,87.3679,87.1222,87.1477,107800.0
2013-06-17 10:30:00,102.92,103.01,102.74,102.74,82600.0,87.19,87.2663,87.0375,87.0375,82600.0
2013-06-17 10:40:00,102.75,102.84,102.6,102.79,123100.0,87.046,87.1222,86.9189,87.0799,123100.0
2013-06-17 10:50:00,102.78,103.02,102.67,102.94,57700.0,87.0714,87.2747,86.9782,87.207,57700.0
2013-06-17 11:00:00,102.92,102.95,102.79,102.88,62800.0,87.19,87.2154,87.0799,87.1561,62800.0
2013-06-17 11:10:00,102.89,103.03,102.89,102.94,58000.0,87.1646,87.2832,87.1646,87.207,58000.0
2013-06-17 11:20:00,102.94,103.07,102.88,103.04,59500.0,87.207,87.3171,87.1561,87.2917,59500.0
2013-06-17 11:30:00,103.04,103.15,103.02,103.08,43500.0,87.2917,87.3849,87.2747,87.3256,43500.0
2013-06-17 11:40:00,103.09,103.21,103.09,103.18,41000.0,87.334,87.4357,87.334,87.4103,41000.0
2013-06-17 11:50:00,103.18,103.35,103.18,103.22,88400.0,87.4103,87.5543,87.4103,87.4442,88400.0
2013-06-17 12:00:00,103.2,103.26,103.07,103.19,36000.0,87.4272,87.478,87.3171,87.4187,36000.0
2013-06-17 12:10:00,103.18,103.19,103.03,103.08,43600.0,87.4103,87.4187,87.2832,87.3256,43600.0
2013-06-17 12:20:00,103.08,103.22,103.06,103.09,35900.0,87.3256,87.4442,87.3086,87.334,35900.0
2013-06-17 12:30:00,103.12,103.29,103.12,103.29,22600.0,87.3594,87.5035,87.3594,87.5035,22600.0
2013-06-17 12:40:00,103.26,103.35,103.24,103.27,61300.0,87.478,87.5543,87.4611,87.4865,61300.0
2013-06-17 12:50:00,103.26,103.3,103.21,103.27,35400.0,87.478,87.5119,87.4357,87.4865,35400.0
2013-06-17 13:00:00,103.26,103.3,103.05,103.05,43400.0,87.478,87.5119,87.3001,87.3001,43400.0
2013-06-17 13:10:00,103.05,103.07,102.91,102.95,68200.0,87.3001,87.3171,87.1815,87.2154,68200.0
2013-06-17 13:20:00,102.98,103.15,102.95,103.04,47700.0,87.2408,87.3849,87.2154,87.2917,47700.0
2013-06-17 13:30:00,103.04,103.21,103.04,103.14,54100.0,87.2917,87.4357,87.2917,87.3764,54100.0
2013-06-17 13:40:00,103.14,103.17,103.05,103.15,32900.0,87.3764,87.4018,87.3001,87.3849,32900.0
2013-06-17 13:50:00,103.18,103.23,103.13,103.21,73600.0,87.4103,87.4526,87.3679,87.4357,73600.0
2013-06-17 14:00:00,103.22,103.27,103.08,103.14,47900.0,87.4442,87.4865,87.3256,87.3764,47900.0
2013-06-17 14:10:00,103.12,103.28,103.05,103.17,112200.0,87.3594,87.495,87.3001,87.4018,112200.0
2013-06-17 14:20:00,103.16,103.25,102.98,103.05,115700.0,87.3933,87.4696,87.2408,87.3001,115700.0
2013-06-17 14:30:00,103.07,103.17,103.03,103.12,85900.0,87.3171,87.4018,87.2832,87.3594,85900.0
2013-06-17 14:40:00,103.13,103.19,102.77,102.79,124700.0,87.3679,87.4187,87.0629,87.0799,124700.0
2013-06-17 14:50:00,102.77,102.84,102.63,102.75,120700.0,87.0629,87.1222,86.9443,87.046,120700.0
2013-06-17 15:00:00,102.74,102.9,102.68,102.89,74400.0,87.0375,87.1731,86.9867,87.1646,74400.0
2013-06-17 15:10:00,102.9,102.9,102.69,102.73,118200.0,87.1731,87.1731,86.9952,87.0291,118200.0
2013-06-17 15:20:00,102.74,102.81,102.52,102.73,106200.0,87.0375,87.0968,86.8511,87.0291,106200.0
2013-06-17 15:30:00,102.75,103.11,102.74,103.04,118400.0,87.046,87.351,87.0375,87.2917,118400.0
2013-06-17 15:40:00,103.05,103.09,102.9,103.04,99000.0,87.3001,87.334,87.1731,87.2917,99000.0
2013-06-17 15:50:00,103.03,103.05,102.89,103.03,205500.0,87.2832,87.3001,87.1646,87.2832,205500.0
2013-06-18 09:30:00,103.22,103.63,103.2,103.36,122500.0,87.4442,87.7915,87.4272,87.5628,122500.0
2013-06-18 09:40:00,103.37,103.6,103.14,103.49,210600.0,87.5712,87.7661,87.3764,87.6729,210600.0
2013-06-18 09:50:00,103.45,103.63,102.92,103.08,222000.0,87.639,87.7915,87.19,87.3256,222000.0
2013-06-18 10:00:00,103.05,103.17,102.65,102.82,198500.0,87.3001,87.4018,86.9613,87.1053,198500.0
2013-06-18 10:10:00,102.82,103.2,102.82,103.15,70700.0,87.1053,87.4272,87.1053,87.3849,70700.0
2013-06-18 10:20:00,103.15,103.17,102.94,103.0,71900.0,87.3849,87.4018,87.207,87.2578,71900.0
2013-06-18 10:30:00,102.99,103.32,102.96,103.28,68700.0,87.2493,87.5289,87.2239,87.495,68700.0
2013-06-18 10:40:00,103.28,103.28,103.05,103.15,61200.0,87.495,87.495,87.3001,87.3849,61200.0
2013-06-18 10:50:00,103.15,103.3,103.14,103.3,76500.0,87.3849,87.5119,87.3764,87.5119,76500.0
2013-06-18 11:00:00,103.28,103.29,103.17,103.23,39100.0,87.495,87.5035,87.4018,87.4526,39100.0
2013-06-18 11:10:00,103.21,103.31,103.12,103.27,51100.0,87.4357,87.5204,87.3594,87.4865,51100.0
2013-06-18 11:20:00,103.28,103.4,103.2,103.4,97800.0,87.495,87.5967,87.4272,87.5967,97800.0
2013-06-18 11:30:00,103.4,103.49,103.31,103.43,133200.0,87.5967,87.6729,87.5204,87.6221,133200.0
2013-06-18 11:40:00,103.42,103.46,103.36,103.39,112700.0,87.6136,87.6475,87.5628,87.5882,112700.0
2013-06-18 11:50:00,103.36,103.49,103.36,103.45,52000.0,87.5628,87.6729,87.5628,87.639,52000.0
2013-06-18 12:00:00,103.46,103.55,103.43,103.46,58600.0,87.6475,87.7237,87.6221,87.6475,58600.0
2013-06-18 12:10:00,103.47,103.57,103.43,103.51,57600.0,87.656,87.7407,87.6221,87.6898,57600.0
2013-06-18 12:20:00,103.5,103.55,103.48,103.5,37100.0,87.6814,87.7237,87.6644,87.6814,37100.0
2013-06-18 12:30:00,103.49,103.6,103.49,103.57,56500.0,87.6729,87.7661,87.6729,87.7407,56500.0
2013-06-18 12:40:00,103.59,103.62,103.5,103.51,57000.0,87.7576,87.783,87.6814,87.6898,57000.0
2013-06-18 12:50:00,103.54,103.72,103.54,103.65,63300.0,87.7153,87.8677,87.7153,87.8084,63300.0
2013-06-18 13:00:00,103.64,103.68,103.5,103.54,61500.0,87.8,87.8339,87.6814,87.7153,61500.0
2013-06-18 13:10:00,103.54,103.67,103.51,103.66,60500.0,87.7153,87.8254,87.6898,87.8169,60500.0
2013-06-18 13:20:00,103.67,103.71,103.57,103.6,68400.0,87.8254,87.8593,87.7407,87.7661,68400.0
2013-06-18 13:30:00,103.6,103.73,103.58,103.67,53000.0,87.7661,87.8762,87.7491,87.8254,53000.0
2013-06-18 13:40:00,103.65,103.83,103.65,103.78,34100.0,87.8084,87.9609,87.8084,87.9186,34100.0
2013-06-18 13:50:00,103.79,103.84,103.74,103.84,43600.0,87.927,87.9694,87.8847,87.9694,43600.0
2013-06-18 14:00:00,103.84,104.01,103.75,103.99,140200.0,87.9694,88.1134,87.8932,88.0965,140200.0
2013-06-18 14:10:00,103.99,104.07,103.78,103.83,68100.0,88.0965,88.1643,87.9186,87.9609,68100.0
2013-06-18 14:20:00,103.84,104.04,103.79,104.01,88400.0,87.9694,88.1388,87.927,88.1134,88400.0
2013-06-18 14:30:00,104.01,104.12,103.96,103.99,63100.0,88.1134,88.2066,88.0711,88.0965,63100.0
2013-06-18 14:40:00,104.0,104.08,103.96,104.06,65200.0,88.1049,88.1727,88.0711,88.1558,65200.0
2013-06-18 14:50:00,104.05,104.1,103.99,104.1,30200.0,88.1473,88.1897,88.0965,88.1897,30200.0
2013-06-18 15:00:00,104.09,104.09,103.93,104.01,103100.0,88.1812,88.1812,88.0456,88.1134,103100.0
2013-06-18 15:10:00,103.99,104.07,103.89,104.07,81600.0,88.0965,88.1643,88.0118,88.1643,81600.0
2013-06-18 15:20:00,104.05,104.15,104.0,104.12,82400.0,88.1473,88.232,88.1049,88.2066,82400.0
2013-06-18 15:30:00,104.12,104.12,103.97,103.99,101700.0,88.2066,88.2066,88.0795,88.0965,101700.0
2013-06-18 15:40:00,104.0,104.02,103.96,104.0,241200.0,88.1049,88.1219,88.0711,88.1049,241200.0
2013-06-18 15:50:00,103.99,104.14,103.95,104.07,367300.0,88.0965,88.2236,88.0626,88.1643,367300.0
2013-06-19 09:30:00,104.01,104.15,103.63,103.69,194300.0,88.1134,88.232,87.7915,87.8423,194300.0
2013-06-19 09:40:00,103.65,103.83,103.63,103.64,148100.0,87.8084,87.9609,87.7915,87.8,148100.0
2013-06-19 09:50:00,103.64,103.65,103.27,103.29,175300.0,87.8,87.8084,87.4865,87.5035,175300.0
2013-06-19 10:00:00,103.28,103.46,103.26,103.36,119100.0,87.495,87.6475,87.478,87.5628,119100.0
2013-06-19 10:10:00,103.37,103.5,103.24,103.46,147100.0,87.5712,87.6814,87.4611,87.6475,147100.0
2013-06-19 10:20:00,103.46,103.87,103.46,103.78,97100.0,87.6475,87.9948,87.6475,87.9186,97100.0
2013-06-19 10:30:00,103.79,103.86,103.68,103.68,126900.0,87.927,87.9863,87.8339,87.8339,126900.0
2013-06-19 10:40:00,103.67,103.77,103.57,103.59,183800.0,87.8254,87.9101,87.7407,87.7576,183800.0
2013-06-19 10:50:00,103.6,103.6,103.26,103.31,89800.0,87.7661,87.7661,87.478,87.5204,89800.0
2013-06-19 11:00:00,103.31,103.32,103.24,103.28,41000.0,87.5204,87.5289,87.4611,87.495,41000.0
2013-06-19 11:10:00,103.3,103.33,103.24,103.28,93800.0,87.5119,87.5373,87.4611,87.495,93800.0
2013-06-19 11:20:00,103.3,103.32,103.1,103.15,85800.0,87.5119,87.5289,87.3425,87.3849,85800.0
2013-06-19 11:30:00,103.15,103.31,103.15,103.28,66000.0,87.3849,87.5204,87.3849,87.495,66000.0
2013-06-19 11:40:00,103.28,103.3,103.23,103.27,43500.0,87.495,87.5119,87.4526,87.4865,43500.0
2013-06-19 11:50:00,103.27,103.31,103.25,103.28,51100.0,87.4865,87.5204,87.4696,87.495,51100.0
2013-06-19 12:00:00,103.28,103.29,103.23,103.23,50400.0,87.495,87.5035,87.4526,87.4526,50400.0
2013-06-19 12:10:00,103.23,103.26,103.12,103.13,83100.0,87.4526,87.478,87.3594,87.3679,83100.0
2013-06-19 12:20:00,103.12,103.15,102.97,103.0,154600.0,87.3594,87.3849,87.2324,87.2578,154600.0
2013-06-19 12:30:00,103.0,103.01,102.87,102.95,96200.0,87.2578,87.2663,87.1477,87.2154,96200.0
2013-06-19 12:40:00,102.96,103.06,102.95,102.95,46800.0,87.2239,87.3086,87.2154,87.2154,46800.0
2013-06-19 12:50:00,102.98,103.06,102.85,102.92,76800.0,87.2408,87.3086,87.1307,87.19,76800.0
2013-06-19 13:00:00,102.91,102.96,102.86,102.92,32700.0,87.1815,87.2239,87.1392,87.19,32700.0
2013-06-19 13:10:00,102.93,102.99,102.85,102.94,45700.0,87.1985,87.2493,87.1307,87.207,45700.0
2013-06-19 13:20:00,102.93,102.94,102.76,102.76,53300.0,87.1985,87.207,87.0545,87.0545,53300.0
2013-06-19 13:30:00,102.76,102.8,102.71,102.77,66800.0,87.0545,87.0884,87.0121,87.0629,66800.0
2013-06-19 13:40:00,102.77,102.82,102.76,102.8,24100.0,87.0629,87.1053,87.0545,87.0884,24100.0
2013-06-19 13:50:00,102.8,102.95,102.77,102.95,39000.0,87.0884,87.2154,87.0629,87.2154,39000.0
2013-06-19 14:00:00,102.95,103.1,102.5,102.74,153600.0,87.2154,87.3425,86.8342,87.0375,153600.0
2013-06-19 14:10:00,102.77,103.21,102.71,103.08,114900.0,87.0629,87.4357,87.0121,87.3256,114900.0
2013-06-19 14:20:00,103.08,103.23,102.87,103.23,59800.0,87.3256,87.4526,87.1477,87.4526,59800.0
2013-06-19 14:30:00,103.19,103.31,102.82,103.2,85500.0,87.4187,87.5204,87.1053,87.4272,85500.0
2013-06-19 14:40:00,103.18,103.41,103.02,103.16,108300.0,87.4103,87.6051,87.2747,87.3933,108300.0
2013-06-19 14:50:00,103.15,103.26,102.24,102.38,142200.0,87.3849,87.478,86.6139,86.7325,142200.0
2013-06-19 15:00:00,102.36,102.64,102.26,102.6,199900.0,86.7156,86.9528,86.6309,86.9189,199900.0
2013-06-19 15:10:00,102.6,102.75,102.54,102.54,94100.0,86.9189,87.046,86.8681,86.8681,94100.0
2013-06-19 15:20:00,102.56,102.85,102.51,102.75,71300.0,86.885,87.1307,86.8427,87.046,71300.0
2013-06-19 15:30:00,102.79,102.89,102.66,102.72,117400.0,87.0799,87.1646,86.9698,87.0206,117400.0
2013-06-19 15:40:00,102.72,102.78,102.33,102.42,146400.0,87.0206,87.0714,86.6902,86.7664,146400.0
2013-06-19 15:50:00,102.42,102.52,102.24,102.27,206000.0,86.7664,86.8511,86.6139,86.6394,206000.0
2013-06-20 09:30:00,101.46,101.86,100.44,100.44,346500.0,85.9532,86.292,85.089,85.089,346500.0
2013-06-20 09:40:00,100.44,100.68,100.25,100.5,247800.0,85.089,85.2924,84.9281,85.1399,247800.0
2013-06-20 09:50:00,100.51,100.73,100.33,100.36,175400.0,85.1484,85.3347,84.9959,85.0213,175400.0
2013-06-20 10:00:00,100.36,100.56,100.25,100.48,254900.0,85.0213,85.1907,84.9281,85.1229,254900.0
2013-06-20 10:10:00,100.49,100.61,100.25,100.44,147000.0,85.1314,85.2331,84.9281,85.089,147000.0
2013-06-20 10:20:00,100.4,100.6,100.25,100.3,569100.0,85.0552,85.2246,84.9281,84.9704,569100.0
2013-06-20 10:30:00,100.27,100.48,100.16,100.39,180600.0,84.945,85.1229,84.8518,85.0467,180600.0
2013-06-20 10:40:00,100.39,100.81,100.35,100.78,100200.0,85.0467,85.4025,85.0128,85.3771,100200.0
2013-06-20 10:50:00,100.77,101.27,100.73,101.18,168100.0,85.3686,85.7922,85.3347,85.7159,168100.0
2013-06-20 11:00:00,101.18,101.28,100.91,100.98,225000.0,85.7159,85.8007,85.4872,85.5465,225000.0
2013-06-20 11:10:00,101.0,101.2,100.71,100.74,164600.0,85.5635,85.7329,85.3178,85.3432,164600.0
2013-06-20 11:20:00,100.74,100.89,100.69,100.82,73300.0,85.3432,85.4703,85.3008,85.411,73300.0
2013-06-20 11:30:00,100.84,100.98,100.7,100.98,83500.0,85.4279,85.5465,85.3093,85.5465,83500.0
2013-06-20 11:40:00,100.98,101.06,100.84,100.99,88700.0,85.5465,85.6143,85.4279,85.555,88700.0
2013-06-20 11:50:00,101.01,101.06,100.89,100.9,55100.0,85.5719,85.6143,85.4703,85.4787,55100.0
2013-06-20 12:00:00,100.88,101.03,100.86,100.99,75500.0,85.4618,85.5889,85.4449,85.555,75500.0
2013-06-20 12:10:00,100.98,101.06,100.91,100.93,113900.0,85.5465,85.6143,85.4872,85.5042,113900.0
2013-06-20 12:20:00,100.94,100.94,100.56,100.67,73500.0,85.5126,85.5126,85.1907,85.2839,73500.0
2013-06-20 12:30:00,100.68,100.86,100.67,100.76,79500.0,85.2924,85.4449,85.2839,85.3601,79500.0
2013-06-20 12:40:00,100.76,100.86,100.7,100.85,84300.0,85.3601,85.4449,85.3093,85.4364,84300.0
2013-06-20 12:50:00,100.87,100.92,100.77,100.85,61100.0,85.4533,85.4957,85.3686,85.4364,61100.0
2013-06-20 13:00:00,100.83,100.98,100.81,100.97,54800.0,85.4194,85.5465,85.4025,85.538,54800.0
2013-06-20 13:10:00,100.98,100.98,100.78,100.87,130700.0,85.5465,85.5465,85.3771,85.4533,130700.0
2013-06-20 13:20:00,100.87,100.92,100.79,100.84,69700.0,85.4533,85.4957,85.3856,85.4279,69700.0
2013-06-20 13:30:00,100.83,100.83,100.49,100.52,112400.0,85.4194,85.4194,85.1314,85.1568,112400.0
2013-06-20 13:40:00,100.53,100.85,100.46,100.76,82200.0,85.1653,85.4364,85.106,85.3601,82200.0
2013-06-20 13:50:00,100.75,100.8,100.53,100.68,43000.0,85.3517,85.394,85.1653,85.2924,43000.0
2013-06-20 14:00:00,100.66,100.71,100.5,100.6,47700.0,85.2754,85.3178,85.1399,85.2246,47700.0
2013-06-20 14:10:00,100.58,100.64,100.4,100.54,93900.0,85.2077,85.2585,85.0552,85.1738,93900.0
2013-06-20 14:20:00,100.53,100.54,100.28,100.3,90400.0,85.1653,85.1738,84.9535,84.9704,90400.0
2013-06-20 14:30:00,100.31,100.4,100.25,100.25,74300.0,84.9789,85.0552,84.9281,84.9281,74300.0
2013-06-20 14:40:00,100.27,100.46,100.27,100.44,57700.0,84.945,85.106,84.945,85.089,57700.0
2013-06-20 14:50:00,100.43,100.44,99.83,99.93,210500.0,85.0806,85.089,84.5723,84.657,210500.0
2013-06-20 15:00:00,99.94,100.16,99.92,100.09,123500.0,84.6655,84.8518,84.6485,84.7925,123500.0
2013-06-20 15:10:00,100.1,100.14,99.81,99.91,220400.0,84.801,84.8349,84.5553,84.6401,220400.0
2013-06-20 15:20:00,99.9,100.01,99.82,99.87,165800.0,84.6316,84.7248,84.5638,84.6062,165800.0
2013-06-20 15:30:00,99.86,99.91,99.63,99.7,225500.0,84.5977,84.6401,84.4028,84.4621,225500.0
2013-06-20 15:40:00,99.68,99.68,99.38,99.52,340300.0,84.4452,84.4452,84.1911,84.3097,340300.0
2013-06-20 15:50:00,99.52,100.0,99.51,99.65,627100.0,84.3097,84.7163,84.3012,84.4198,627100.0
2013-06-21 09:30:00,100.1,100.14,99.6,99.67,2003200.0,84.801,84.8349,84.3774,84.4367,2003200.0
2013-06-21 09:40:00,99.66,100.13,99.31,99.79,284500.0,84.4283,84.8264,84.1318,84.5384,284500.0
2013-06-21 09:50:00,99.9,99.9,99.17,99.28,149600.0,84.6316,84.6316,84.0132,84.1063,149600.0
2013-06-21 10:00:00,99.3,99.66,99.11,99.2,197800.0,84.1233,84.4283,83.9623,84.0386,197800.0
2013-06-21 10:10:00,99.18,99.28,98.44,98.5,344200.0,84.0216,84.1063,83.3947,83.4456,344200.0
2013-06-21 10:20:00,98.5,98.58,98.18,98.35,243600.0,83.4456,83.5133,83.1745,83.3185,243600.0
2013-06-21 10:30:00,98.34,98.37,97.58,97.86,299300.0,83.31,83.3354,82.6662,82.9034,299300.0
2013-06-21 10:40:00,97.84,98.15,97.42,97.94,240500.0,82.8864,83.149,82.5306,82.9711,240500.0
2013-06-21 10:50:00,97.95,98.37,97.91,98.35,159100.0,82.9796,83.3354,82.9457,83.3185,159100.0
2013-06-21 11:00:00,98.34,98.87,98.31,98.87,311000.0,83.31,83.759,83.2846,83.759,311000.0
2013-06-21 11:10:00,98.87,98.98,98.75,98.84,169100.0,83.759,83.8522,83.6573,83.7336,169100.0
2013-06-21 11:20:00,98.86,99.06,98.76,98.97,290600.0,83.7505,83.92,83.6658,83.8437,290600.0
2013-06-21 11:30:00,98.97,98.98,98.53,98.56,232700.0,83.8437,83.8522,83.471,83.4964,232700.0
2013-06-21 11:40:00,98.6,98.63,98.51,98.62,153000.0,83.5303,83.5557,83.454,83.5472,153000.0
2013-06-21 11:50:00,98.61,99.0,98.55,98.94,165700.0,83.5387,83.8691,83.4879,83.8183,165700.0
2013-06-21 12:00:00,98.95,99.05,98.77,98.89,177800.0,83.8268,83.9115,83.6743,83.7759,177800.0
2013-06-21 12:10:00,98.87,99.01,98.85,98.97,146400.0,83.759,83.8776,83.7421,83.8437,146400.0
2013-06-21 12:20:00,98.98,99.04,98.95,99.0,87600.0,83.8522,83.903,83.8268,83.8691,87600.0
2013-06-21 12:30:00,98.99,99.08,98.94,98.97,140100.0,83.8607,83.9369,83.8183,83.8437,140100.0
2013-06-21 12:40:00,98.98,99.41,98.97,99.35,186100.0,83.8522,84.2165,83.8437,84.1656,186100.0
2013-06-21 12:50:00,99.36,99.76,99.32,99.71,91900.0,84.1741,84.513,84.1402,84.4706,91900.0
2013-06-21 13:00:00,99.73,99.79,99.38,99.78,88900.0,84.4876,84.5384,84.1911,84.5299,88900.0
2013-06-21 13:10:00,99.79,100.0,99.76,99.76,92900.0,84.5384,84.7163,84.513,84.513,92900.0
2013-06-21 13:20:00,99.75,99.78,99.37,99.57,63100.0,84.5045,84.5299,84.1826,84.352,63100.0
2013-06-21 13:30:00,99.57,99.8,99.44,99.5,85300.0,84.352,84.5469,84.2419,84.2927,85300.0
2013-06-21 13:40:00,99.56,99.64,99.34,99.34,63900.0,84.3435,84.4113,84.1572,84.1572,63900.0
2013-06-21 13:50:00,99.34,99.46,99.13,99.33,66400.0,84.1572,84.2588,83.9793,84.1487,66400.0
2013-06-21 14:00:00,99.3,99.31,98.99,99.02,68900.0,84.1233,84.1318,83.8607,83.8861,68900.0
2013-06-21 14:10:00,99.01,99.28,99.01,99.28,75500.0,83.8776,84.1063,83.8776,84.1063,75500.0
2013-06-21 14:20:00,99.28,99.38,99.19,99.34,85300.0,84.1063,84.1911,84.0301,84.1572,85300.0
2013-06-21 14:30:00,99.35,99.46,99.21,99.42,64400.0,84.1656,84.2588,84.047,84.2249,64400.0
2013-06-21 14:40:00,99.41,99.68,99.35,99.67,109200.0,84.2165,84.4452,84.1656,84.4367,109200.0
2013-06-21 14:50:00,99.69,99.84,99.55,99.83,84600.0,84.4537,84.5808,84.3351,84.5723,84600.0
2013-06-21 15:00:00,99.83,100.06,99.7,99.98,119600.0,84.5723,84.7671,84.4621,84.6994,119600.0
2013-06-21 15:10:00,99.98,100.06,99.96,99.97,166700.0,84.6994,84.7671,84.6824,84.6909,166700.0
2013-06-21 15:20:00,99.96,100.0,99.82,100.0,125700.0,84.6824,84.7163,84.5638,84.7163,125700.0
2013-06-21 15:30:00,99.99,100.04,99.91,99.99,151700.0,84.7078,84.7502,84.6401,84.7078,151700.0
2013-06-21 15:40:00,100.0,100.01,99.77,99.96,253000.0,84.7163,84.7248,84.5214,84.6824,253000.0
2013-06-21 15:50:00,99.97,100.0,99.85,99.9,498300.0,84.6909,84.7163,84.5892,84.6316,498300.0
2013-06-24 09:30:00,99.09,99.46,97.71,97.76,352500.0,83.9454,84.2588,82.7763,82.8187,352500.0
2013-06-24 09:40:00,97.72,98.11,97.26,97.57,411900.0,82.7848,83.1152,82.3951,82.6577,411900.0
2013-06-24 09:50:00,97.58,97.65,96.52,96.73,331500.0,82.6662,82.7255,81.7682,81.9461,331500.0
2013-06-24 10:00:00,96.72,97.63,96.4,96.74,347900.0,81.9376,82.7085,81.6665,81.9545,347900.0
2013-06-24 10:10:00,96.73,96.78,96.31,96.7,210200.0,81.9461,81.9884,81.5903,81.9207,210200.0
2013-06-24 10:20:00,96.7,96.83,96.42,96.76,193200.0,81.9207,82.0308,81.6835,81.9715,193200.0
2013-06-24 10:30:00,96.73,97.02,96.68,96.94,148300.0,81.9461,82.1918,81.9037,82.124,148300.0
2013-06-24 10:40:00,96.92,97.06,96.79,96.9,145100.0,82.107,82.2256,81.9969,82.0901,145100.0
2013-06-24 10:50:00,96.93,97.39,96.91,97.27,104700.0,82.1155,82.5052,82.0986,82.4035,104700.0
2013-06-24 11:00:00,97.27,97.58,97.19,97.58,125800.0,82.4035,82.6662,82.3358,82.6662,125800.0
2013-06-24 11:10:00,97.56,97.63,97.25,97.25,74500.0,82.6492,82.7085,82.3866,82.3866,74500.0
2013-06-24 11:20:00,97.26,97.31,96.9,96.92,110100.0,82.3951,82.4374,82.0901,82.107,110100.0
2013-06-24 11:30:00,96.94,97.21,96.92,97.11,82500.0,82.124,82.3527,82.107,82.268,82500.0
2013-06-24 11:40:00,97.09,97.23,96.94,97.08,77900.0,82.2511,82.3697,82.124,82.2426,77900.0
2013-06-24 11:50:00,97.08,97.27,97.06,97.21,77000.0,82.2426,82.4035,82.2256,82.3527,77000.0
2013-06-24 12:00:00,97.21,97.34,96.93,96.98,72400.0,82.3527,82.4628,82.1155,82.1579,72400.0
2013-06-24 12:10:00,96.95,97.1,96.85,96.96,84400.0,82.1325,82.2595,82.0477,82.1409,84400.0
2013-06-24 12:20:00,96.95,97.22,96.86,97.14,63600.0,82.1325,82.3612,82.0562,82.2934,63600.0
2013-06-24 12:30:00,97.15,97.31,97.15,97.25,59400.0,82.3019,82.4374,82.3019,82.3866,59400.0
2013-06-24 12:40:00,97.24,97.36,97.17,97.21,85300.0,82.3781,82.4798,82.3188,82.3527,85300.0
2013-06-24 12:50:00,97.22,97.41,97.15,97.37,86600.0,82.3612,82.5221,82.3019,82.4883,86600.0
2013-06-24 13:00:00,97.38,97.52,97.21,97.3,83900.0,82.4967,82.6153,82.3527,82.429,83900.0
2013-06-24 13:10:00,97.28,97.64,97.28,97.63,63600.0,82.412,82.717,82.412,82.7085,63600.0
2013-06-24 13:20:00,97.64,97.77,97.53,97.75,91400.0,82.717,82.8271,82.6238,82.8102,91400.0
2013-06-24 13:30:00,97.75,97.8,97.55,97.68,53500.0,82.8102,82.8525,82.6407,82.7509,53500.0
2013-06-24 13:40:00,97.69,97.94,97.69,97.85,81000.0,82.7594,82.9711,82.7594,82.8949,81000.0
2013-06-24 13:50:00,97.83,98.0,97.79,98.0,65100.0,82.878,83.022,82.8441,83.022,65100.0
2013-06-24 14:00:00,98.0,98.5,97.91,98.46,132700.0,83.022,83.4456,82.9457,83.4117,132700.0
2013-06-24 14:10:00,98.47,98.54,98.19,98.54,104800.0,83.4201,83.4794,83.1829,83.4794,104800.0
2013-06-24 14:20:00,98.53,98.65,98.47,98.58,78100.0,83.471,83.5726,83.4201,83.5133,78100.0
2013-06-24 14:30:00,98.55,98.8,98.53,98.79,85300.0,83.4879,83.6997,83.471,83.6912,85300.0
2013-06-24 14:40:00,98.79,98.85,98.47,98.55,95800.0,83.6912,83.7421,83.4201,83.4879,95800.0
2013-06-24 14:50:00,98.55,98.7,98.21,98.36,108200.0,83.4879,83.615,83.1999,83.327,108200.0
2013-06-24 15:00:00,98.35,98.6,98.29,98.51,55800.0,83.3185,83.5303,83.2676,83.454,55800.0
2013-06-24 15:10:00,98.52,98.65,98.41,98.45,91000.0,83.4625,83.5726,83.3693,83.4032,91000.0
2013-06-24 15:20:00,98.45,98.55,98.36,98.42,103900.0,83.4032,83.4879,83.327,83.3778,103900.0
2013-06-24 15:30:00,98.42,98.61,98.29,98.61,86600.0,83.3778,83.5387,83.2676,83.5387,86600.0
2013-06-24 15:40:00,98.6,98.61,98.04,98.09,159100.0,83.5303,83.5387,83.0559,83.0982,159100.0
2013-06-24 15:50:00,98.09,98.22,97.82,97.87,425900.0,83.0982,83.2083,82.8695,82.9118,425900.0
2013-06-25 09:30:00,99.26,99.48,99.0,99.48,246000.0,84.0894,84.2758,83.8691,84.2758,246000.0
2013-06-25 09:40:00,99.44,99.66,99.28,99.31,136100.0,84.2419,84.4283,84.1063,84.1318,136100.0
2013-06-25 09:50:00,99.33,99.42,99.06,99.24,125300.0,84.1487,84.2249,83.92,84.0725,125300.0
2013-06-25 10:00:00,99.26,99.31,98.95,99.11,180100.0,84.0894,84.1318,83.8268,83.9623,180100.0
2013-06-25 10:10:00,99.14,99.15,98.7,98.74,150300.0,83.9877,83.9962,83.615,83.6489,150300.0
2013-06-25 10:20:00,98.74,99.06,98.73,98.94,75700.0,83.6489,83.92,83.6404,83.8183,75700.0
2013-06-25 10:30:00,98.92,98.96,98.66,98.85,135700.0,83.8014,83.8352,83.5811,83.7421,135700.0
2013-06-25 10:40:00,98.82,98.89,98.59,98.77,84500.0,83.7166,83.7759,83.5218,83.6743,84500.0
2013-06-25 10:50:00,98.77,98.77,98.63,98.68,43100.0,83.6743,83.6743,83.5557,83.598,43100.0
2013-06-25 11:00:00,98.69,98.78,98.64,98.72,50500.0,83.6065,83.6828,83.5642,83.6319,50500.0
2013-06-25 11:10:00,98.73,98.76,98.64,98.67,46800.0,83.6404,83.6658,83.5642,83.5896,46800.0
2013-06-25 11:20:00,98.66,98.74,98.5,98.51,49800.0,83.5811,83.6489,83.4456,83.454,49800.0
2013-06-25 11:30:00,98.53,98.57,98.35,98.37,57000.0,83.471,83.5049,83.3185,83.3354,57000.0
2013-06-25 11:40:00,98.38,98.45,98.18,98.29,42900.0,83.3439,83.4032,83.1745,83.2676,42900.0
2013-06-25 11:50:00,98.3,98.51,98.29,98.44,46000.0,83.2761,83.454,83.2676,83.3947,46000.0
2013-06-25 12:00:00,98.42,98.55,98.37,98.45,65300.0,83.3778,83.4879,83.3354,83.4032,65300.0
2013-06-25 12:10:00,98.46,98.59,98.45,98.55,83700.0,83.4117,83.5218,83.4032,83.4879,83700.0
2013-06-25 12:20:00,98.56,98.56,98.4,98.41,26800.0,83.4964,83.4964,83.3608,83.3693,26800.0
2013-06-25 12:30:00,98.4,98.63,98.4,98.62,44800.0,83.3608,83.5557,83.3608,83.5472,44800.0
2013-06-25 12:40:00,98.6,98.74,98.6,98.72,68400.0,83.5303,83.6489,83.5303,83.6319,68400.0
2013-06-25 12:50:00,98.73,98.8,98.7,98.77,38400.0,83.6404,83.6997,83.615,83.6743,38400.0
2013-06-25 13:00:00,98.79,98.85,98.66,98.72,43900.0,83.6912,83.7421,83.5811,83.6319,43900.0
2013-06-25 13:10:00,98.7,98.74,98.51,98.6,46700.0,83.615,83.6489,83.454,83.5303,46700.0
2013-06-25 13:20:00,98.59,98.65,98.5,98.62,58700.0,83.5218,83.5726,83.4456,83.5472,58700.0
2013-06-25 13:30:00,98.62,98.64,98.55,98.58,48300.0,83.5472,83.5642,83.4879,83.5133,48300.0
2013-06-25 13:40:00,98.58,98.68,98.58,98.63,69100.0,83.5133,83.598,83.5133,83.5557,69100.0
2013-06-25 13:50:00,98.63,98.64,98.57,98.62,44300.0,83.5557,83.5642,83.5049,83.5472,44300.0
2013-06-25 14:00:00,98.61,98.69,98.57,98.61,87200.0,83.5387,83.6065,83.5049,83.5387,87200.0
2013-06-25 14:10:00,98.64,98.85,98.62,98.85,51700.0,83.5642,83.7421,83.5472,83.7421,51700.0
2013-06-25 14:20:00,98.85,98.86,98.69,98.86,37300.0,83.7421,83.7505,83.6065,83.7505,37300.0
2013-06-25 14:30:00,98.85,98.92,98.8,98.86,103400.0,83.7421,83.8014,83.6997,83.7505,103400.0
2013-06-25 14:40:00,98.86,98.86,98.75,98.8,80900.0,83.7505,83.7505,83.6573,83.6997,80900.0
2013-06-25 14:50:00,98.79,98.83,98.66,98.68,40400.0,83.6912,83.7251,83.5811,83.598,40400.0
2013-06-25 15:00:00,98.69,98.82,98.68,98.81,38900.0,83.6065,83.7166,83.598,83.7082,38900.0
2013-06-25 15:10:00,98.83,98.86,98.73,98.73,37800.0,83.7251,83.7505,83.6404,83.6404,37800.0
2013-06-25 15:20:00,98.74,98.86,98.73,98.84,49600.0,83.6489,83.7505,83.6404,83.7336,49600.0
2013-06-25 15:30:00,98.85,99.0,98.82,98.95,108800.0,83.7421,83.8691,83.7166,83.8268,108800.0
2013-06-25 15:40:00,98.94,98.96,98.72,98.8,142700.0,83.8183,83.8352,83.6319,83.6997,142700.0
2013-06-25 15:50:00,98.79,98.83,98.64,98.69,272400.0,83.6912,83.7251,83.5642,83.6065,272400.0
2013-06-26 09:30:00,99.65,100.97,99.57,100.94,335800.0,84.4198,85.538,84.352,85.5126,335800.0
2013-06-26 09:40:00,100.92,100.95,100.66,100.84,254500.0,85.4957,85.5211,85.2754,85.4279,254500.0
2013-06-26 09:50:00,100.79,101.39,100.77,101.35,213800.0,85.3856,85.8939,85.3686,85.86,213800.0
2013-06-26 10:00:00,101.35,101.36,100.75,100.92,157300.0,85.86,85.8684,85.3517,85.4957,157300.0
2013-06-26 10:10:00,100.93,101.02,100.84,100.87,171800.0,85.5042,85.5804,85.4279,85.4533,171800.0
2013-06-26 10:20:00,100.88,100.89,100.75,100.81,141300.0,85.4618,85.4703,85.3517,85.4025,141300.0
2013-06-26 10:30:00,100.8,100.87,100.68,100.81,58500.0,85.394,85.4533,85.2924,85.4025,58500.0
2013-06-26 10:40:00,100.8,100.91,100.76,100.81,101800.0,85.394,85.4872,85.3601,85.4025,101800.0
2013-06-26 10:50:00,100.79,100.82,100.69,100.7,56700.0,85.3856,85.411,85.3008,85.3093,56700.0
2013-06-26 11:00:00,100.69,100.73,100.54,100.62,73300.0,85.3008,85.3347,85.1738,85.2415,73300.0
2013-06-26 11:10:00,100.62,100.7,100.5,100.63,93500.0,85.2415,85.3093,85.1399,85.25,93500.0
2013-06-26 11:20:00,100.63,100.68,100.52,100.58,71100.0,85.25,85.2924,85.1568,85.2077,71100.0
2013-06-26 11:30:00,100.58,100.61,100.35,100.42,104500.0,85.2077,85.2331,85.0128,85.0721,104500.0
2013-06-26 11:40:00,100.42,100.5,100.36,100.47,74100.0,85.0721,85.1399,85.0213,85.1145,74100.0
2013-06-26 11:50:00,100.47,100.55,100.43,100.45,42700.0,85.1145,85.1822,85.0806,85.0975,42700.0
2013-06-26 12:00:00,100.43,100.75,100.43,100.61,79300.0,85.0806,85.3517,85.0806,85.2331,79300.0
2013-06-26 12:10:00,100.61,100.87,100.6,100.77,51300.0,85.2331,85.4533,85.2246,85.3686,51300.0
2013-06-26 12:20:00,100.75,100.86,100.73,100.84,45200.0,85.3517,85.4449,85.3347,85.4279,45200.0
2013-06-26 12:30:00,100.84,100.85,100.79,100.8,114100.0,85.4279,85.4364,85.3856,85.394,114100.0
2013-06-26 12:40:00,100.78,100.8,100.64,100.7,134300.0,85.3771,85.394,85.2585,85.3093,134300.0
2013-06-26 12:50:00,100.68,100.78,100.66,100.76,31100.0,85.2924,85.3771,85.2754,85.3601,31100.0
2013-06-26 13:00:00,100.76,100.77,100.67,100.71,70800.0,85.3601,85.3686,85.2839,85.3178,70800.0
2013-06-26 13:10:00,100.71,100.72,100.6,100.62,50200.0,85.3178,85.3263,85.2246,85.2415,50200.0
2013-06-26 13:20:00,100.64,100.71,100.61,100.71,54200.0,85.2585,85.3178,85.2331,85.3178,54200.0
2013-06-26 13:30:00,100.71,100.71,100.62,100.67,48200.0,85.3178,85.3178,85.2415,85.2839,48200.0
2013-06-26 13:40:00,100.66,100.66,100.58,100.58,45800.0,85.2754,85.2754,85.2077,85.2077,45800.0
2013-06-26 13:50:00,100.58,100.66,100.51,100.59,73500.0,85.2077,85.2754,85.1484,85.2161,73500.0
2013-06-26 14:00:00,100.6,100.63,100.41,100.49,68400.0,85.2246,85.25,85.0636,85.1314,68400.0
2013-06-26 14:10:00,100.48,100.53,100.45,100.49,57600.0,85.1229,85.1653,85.0975,85.1314,57600.0
2013-06-26 14:20:00,100.5,100.57,100.47,100.5,63600.0,85.1399,85.1992,85.1145,85.1399,63600.0
2013-06-26 14:30:00,100.5,100.54,100.46,100.52,71600.0,85.1399,85.1738,85.106,85.1568,71600.0
2013-06-26 14:40:00,100.5,100.64,100.48,100.64,76600.0,85.1399,85.2585,85.1229,85.2585,76600.0
2013-06-26 14:50:00,100.64,100.79,100.6,100.71,115300.0,85.2585,85.3856,85.2246,85.3178,115300.0
2013-06-26 15:00:00,100.69,100.86,100.69,100.81,87600.0,85.3008,85.4449,85.3008,85.4025,87600.0
2013-06-26 15:10:00,100.8,101.0,100.8,100.97,148800.0,85.394,85.5635,85.394,85.538,148800.0
2013-06-26 15:20:00,100.97,100.99,100.93,100.95,168100.0,85.538,85.555,85.5042,85.5211,168100.0
2013-06-26 15:30:00,100.95,100.96,100.84,100.89,142000.0,85.5211,85.5296,85.4279,85.4703,142000.0
2013-06-26 15:40:00,100.89,100.93,100.77,100.87,149500.0,85.4703,85.5042,85.3686,85.4533,149500.0
2013-06-26 15:50:00,100.86,100.87,100.69,100.73,538700.0,85.4449,85.4533,85.3008,85.3347,538700.0
2013-06-27 09:30:00,102.41,102.64,102.21,102.37,367000.0,86.758,86.9528,86.5885,86.7241,367000.0
2013-06-27 09:40:00,102.39,102.43,102.01,102.28,171100.0,86.741,86.7749,86.4191,86.6478,171100.0
2013-06-27 09:50:00,102.29,102.39,102.15,102.37,162500.0,86.6563,86.741,86.5377,86.7241,162500.0
2013-06-27 10:00:00,102.36,102.52,102.08,102.16,234500.0,86.7156,86.8511,86.4784,86.5462,234500.0
2013-06-27 10:10:00,102.15,102.33,102.12,102.19,174900.0,86.5377,86.6902,86.5123,86.5716,174900.0
2013-06-27 10:20:00,102.18,102.46,102.09,102.45,113900.0,86.5631,86.8003,86.4869,86.7918,113900.0
2013-06-27 10:30:00,102.45,102.81,102.4,102.76,163700.0,86.7918,87.0968,86.7495,87.0545,163700.0
2013-06-27 10:40:00,102.77,102.77,102.49,102.61,188600.0,87.0629,87.0629,86.8257,86.9274,188600.0
2013-06-27 10:50:00,102.62,102.63,102.42,102.49,134900.0,86.9359,86.9443,86.7664,86.8257,134900.0
2013-06-27 11:00:00,102.49,102.68,102.47,102.6,82500.0,86.8257,86.9867,86.8088,86.9189,82500.0
2013-06-27 11:10:00,102.6,102.6,102.43,102.49,80800.0,86.9189,86.9189,86.7749,86.8257,80800.0
2013-06-27 11:20:00,102.48,102.55,102.31,102.44,80200.0,86.8173,86.8766,86.6732,86.7834,80200.0
2013-06-27 11:30:00,102.45,102.52,102.25,102.28,70600.0,86.7918,86.8511,86.6224,86.6478,70600.0
2013-06-27 11:40:00,102.29,102.5,102.29,102.5,78900.0,86.6563,86.8342,86.6563,86.8342,78900.0
2013-06-27 11:50:00,102.48,102.53,102.45,102.49,122100.0,86.8173,86.8596,86.7918,86.8257,122100.0
2013-06-27 12:00:00,102.5,102.53,102.39,102.42,112100.0,86.8342,86.8596,86.741,86.7664,112100.0
2013-06-27 12:10:00,102.41,102.46,102.29,102.43,53000.0,86.758,86.8003,86.6563,86.7749,53000.0
2013-06-27 12:20:00,102.42,102.51,102.35,102.42,90100.0,86.7664,86.8427,86.7071,86.7664,90100.0
2013-06-27 12:30:00,102.41,102.59,102.31,102.58,115300.0,86.758,86.9104,86.6732,86.902,115300.0
2013-06-27 12:40:00,102.6,102.74,102.57,102.63,52000.0,86.9189,87.0375,86.8935,86.9443,52000.0
2013-06-27 12:50:00,102.62,102.75,102.56,102.72,68800.0,86.9359,87.046,86.885,87.0206,68800.0
2013-06-27 13:00:00,102.71,102.9,102.69,102.77,110900.0,87.0121,87.1731,86.9952,87.0629,110900.0
2013-06-27 13:10:00,102.78,103.0,102.75,102.97,120300.0,87.0714,87.2578,87.046,87.2324,120300.0
2013-06-27 13:20:00,102.97,102.98,102.87,102.9,116800.0,87.2324,87.2408,87.1477,87.1731,116800.0
2013-06-27 13:30:00,102.91,103.24,102.84,103.19,272400.0,87.1815,87.4611,87.1222,87.4187,272400.0
2013-06-27 13:40:00,103.19,103.21,103.08,103.21,208200.0,87.4187,87.4357,87.3256,87.4357,208200.0
2013-06-27 13:50:00,103.19,103.21,103.02,103.06,117300.0,87.4187,87.4357,87.2747,87.3086,117300.0
2013-06-27 14:00:00,103.06,103.18,102.99,103.16,136600.0,87.3086,87.4103,87.2493,87.3933,136600.0
2013-06-27 14:10:00,103.16,103.19,103.07,103.16,106600.0,87.3933,87.4187,87.3171,87.3933,106600.0
2013-06-27 14:20:00,103.16,103.24,103.09,103.13,172400.0,87.3933,87.4611,87.334,87.3679,172400.0
2013-06-27 14:30:00,103.13,103.19,103.09,103.14,163000.0,87.3679,87.4187,87.334,87.3764,163000.0
2013-06-27 14:40:00,103.14,103.19,103.02,103.13,145900.0,87.3764,87.4187,87.2747,87.3679,145900.0
2013-06-27 14:50:00,103.14,103.23,103.11,103.23,87400.0,87.3764,87.4526,87.351,87.4526,87400.0
2013-06-27 15:00:00,103.22,103.23,103.08,103.17,224400.0,87.4442,87.4526,87.3256,87.4018,224400.0
2013-06-27 15:10:00,103.15,103.37,103.14,103.34,137200.0,87.3849,87.5712,87.3764,87.5458,137200.0
2013-06-27 15:20:00,103.32,103.48,103.29,103.47,142800.0,87.5289,87.6644,87.5035,87.656,142800.0
2013-06-27 15:30:00,103.46,103.52,103.29,103.37,215300.0,87.6475,87.6983,87.5035,87.5712,215300.0
2013-06-27 15:40:00,103.36,103.4,103.23,103.36,360100.0,87.5628,87.5967,87.4526,87.5628,360100.0
2013-06-27 15:50:00,103.37,103.37,103.12,103.17,611000.0,87.5712,87.5712,87.3594,87.4018,611000.0
2013-06-28 09:30:00,102.86,103.49,102.84,103.34,360500.0,87.1392,87.6729,87.1222,87.5458,360500.0
2013-06-28 09:40:00,103.36,103.36,102.63,102.7,122100.0,87.5628,87.5628,86.9443,87.0036,122100.0
2013-06-28 09:50:00,102.7,102.79,102.35,102.37,146200.0,87.0036,87.0799,86.7071,86.7241,146200.0
2013-06-28 10:00:00,102.38,102.74,102.38,102.49,212600.0,86.7325,87.0375,86.7325,86.8257,212600.0
2013-06-28 10:10:00,102.47,102.64,102.34,102.56,130600.0,86.8088,86.9528,86.6987,86.885,130600.0
2013-06-28 10:20:00,102.51,102.57,102.43,102.55,58900.0,86.8427,86.8935,86.7749,86.8766,58900.0
2013-06-28 10:30:00,102.56,102.92,102.52,102.9,52700.0,86.885,87.19,86.8511,87.1731,52700.0
2013-06-28 10:40:00,102.9,102.91,102.63,102.7,54700.0,87.1731,87.1815,86.9443,87.0036,54700.0
2013-06-28 10:50:00,102.7,103.0,102.69,102.92,84100.0,87.0036,87.2578,86.9952,87.19,84100.0
2013-06-28 11:00:00,102.94,103.25,102.91,103.2,76400.0,87.207,87.4696,87.1815,87.4272,76400.0
2013-06-28 11:10:00,103.24,103.38,103.12,103.15,155300.0,87.4611,87.5797,87.3594,87.3849,155300.0
2013-06-28 11:20:00,103.14,103.21,103.01,103.02,56200.0,87.3764,87.4357,87.2663,87.2747,56200.0
2013-06-28 11:30:00,103.03,103.04,102.82,102.94,91700.0,87.2832,87.2917,87.1053,87.207,91700.0
2013-06-28 11:40:00,102.94,103.26,102.83,103.22,82200.0,87.207,87.478,87.1138,87.4442,82200.0
2013-06-28 11:50:00,103.2,103.26,103.11,103.24,94900.0,87.4272,87.478,87.351,87.4611,94900.0
2013-06-28 12:00:00,103.24,103.25,102.85,102.88,106900.0,87.4611,87.4696,87.1307,87.1561,106900.0
2013-06-28 12:10:00,102.88,103.07,102.7,102.7,100100.0,87.1561,87.3171,87.0036,87.0036,100100.0
2013-06-28 12:20:00,102.72,102.75,102.52,102.62,103500.0,87.0206,87.046,86.8511,86.9359,103500.0
2013-06-28 12:30:00,102.66,102.7,102.57,102.65,89300.0,86.9698,87.0036,86.8935,86.9613,89300.0
2013-06-28 12:40:00,102.66,102.67,102.55,102.65,58100.0,86.9698,86.9782,86.8766,86.9613,58100.0
2013-06-28 12:50:00,102.65,102.87,102.59,102.82,39900.0,86.9613,87.1477,86.9104,87.1053,39900.0
2013-06-28 13:00:00,102.84,102.99,102.71,102.99,60900.0,87.1222,87.2493,87.0121,87.2493,60900.0
2013-06-28 13:10:00,102.99,103.08,102.89,103.02,55600.0,87.2493,87.3256,87.1646,87.2747,55600.0
2013-06-28 13:20:00,103.03,103.03,102.95,102.98,70800.0,87.2832,87.2832,87.2154,87.2408,70800.0
2013-06-28 13:30:00,102.98,103.03,102.95,102.95,32000.0,87.2408,87.2832,87.2154,87.2154,32000.0
2013-06-28 13:40:00,102.95,102.97,102.91,102.91,41100.0,87.2154,87.2324,87.1815,87.1815,41100.0
2013-06-28 13:50:00,102.9,103.0,102.88,102.95,48900.0,87.1731,87.2578,87.1561,87.2154,48900.0
2013-06-28 14:00:00,102.98,103.03,102.83,103.0,174200.0,87.2408,87.2832,87.1138,87.2578,174200.0
2013-06-28 14:10:00,103.0,103.03,102.92,102.97,67500.0,87.2578,87.2832,87.19,87.2324,67500.0
2013-06-28 14:20:00,102.96,102.98,102.9,102.93,36300.0,87.2239,87.2408,87.1731,87.1985,36300.0
2013-06-28 14:30:00,102.96,103.01,102.95,102.97,61300.0,87.2239,87.2663,87.2154,87.2324,61300.0
2013-06-28 14:40:00,102.97,103.0,102.79,102.87,76700.0,87.2324,87.2578,87.0799,87.1477,76700.0
2013-06-28 14:50:00,102.87,102.92,102.8,102.85,92700.0,87.1477,87.19,87.0884,87.1307,92700.0
2013-06-28 15:00:00,102.82,102.85,102.65,102.7,90200.0,87.1053,87.1307,86.9613,87.0036,90200.0
2013-06-28 15:10:00,102.71,102.81,102.64,102.68,97100.0,87.0121,87.0968,86.9528,86.9867,97100.0
2013-06-28 15:20:00,102.68,102.72,102.52,102.59,175900.0,86.9867,87.0206,86.8511,86.9104,175900.0
2013-06-28 15:30:00,102.6,102.82,102.55,102.72,121500.0,86.9189,87.1053,86.8766,87.0206,121500.0
2013-06-28 15:40:00,102.71,102.86,102.61,102.66,213000.0,87.0121,87.1392,86.9274,86.9698,213000.0
2013-06-28 15:50:00,102.65,102.72,102.32,102.32,428900.0,86.9613,87.0206,86.6817,86.6817,428900.0
2013-07-01 09:30:00,102.92,103.45,102.92,103.11,395300.0,87.19,87.639,87.19,87.351,395300.0
2013-07-01 09:40:00,103.13,103.28,103.0,103.25,114600.0,87.3679,87.495,87.2578,87.4696,114600.0
2013-07-01 09:50:00,103.27,103.29,103.08,103.23,147700.0,87.4865,87.5035,87.3256,87.4526,147700.0
2013-07-01 10:00:00,103.24,103.4,103.17,103.39,206400.0,87.4611,87.5967,87.4018,87.5882,206400.0
2013-07-01 10:10:00,103.39,103.84,103.39,103.77,154600.0,87.5882,87.9694,87.5882,87.9101,154600.0
2013-07-01 10:20:00,103.78,103.79,103.5,103.5,91500.0,87.9186,87.927,87.6814,87.6814,91500.0
2013-07-01 10:30:00,103.53,103.65,103.43,103.52,89300.0,87.7068,87.8084,87.6221,87.6983,89300.0
2013-07-01 10:40:00,103.52,103.54,103.38,103.44,57100.0,87.6983,87.7153,87.5797,87.6305,57100.0
2013-07-01 10:50:00,103.43,103.45,103.25,103.31,81800.0,87.6221,87.639,87.4696,87.5204,81800.0
2013-07-01 11:00:00,103.31,103.39,103.29,103.32,48400.0,87.5204,87.5882,87.5035,87.5289,48400.0
2013-07-01 11:10:00,103.33,103.35,103.25,103.27,56900.0,87.5373,87.5543,87.4696,87.4865,56900.0
2013-07-01 11:20:00,103.28,103.31,103.23,103.25,51200.0,87.495,87.5204,87.4526,87.4696,51200.0
2013-07-01 11:30:00,103.25,103.29,103.15,103.2,70700.0,87.4696,87.5035,87.3849,87.4272,70700.0
2013-07-01 11:40:00,103.18,103.44,103.05,103.44,95100.0,87.4103,87.6305,87.3001,87.6305,95100.0
2013-07-01 11:50:00,103.44,103.53,103.38,103.5,50500.0,87.6305,87.7068,87.5797,87.6814,50500.0
2013-07-01 12:00:00,103.5,103.58,103.46,103.55,120200.0,87.6814,87.7491,87.6475,87.7237,120200.0
2013-07-01 12:10:00,103.56,103.94,103.54,103.81,129300.0,87.7322,88.0541,87.7153,87.944,129300.0
2013-07-01 12:20:00,103.81,103.95,103.81,103.93,69000.0,87.944,88.0626,87.944,88.0456,69000.0
2013-07-01 12:30:00,103.94,104.02,103.8,103.88,168600.0,88.0541,88.1219,87.9355,88.0033,168600.0
2013-07-01 12:40:00,103.88,103.94,103.82,103.9,44600.0,88.0033,88.0541,87.9525,88.0202,44600.0
2013-07-01 12:50:00,103.86,103.91,103.75,103.78,37200.0,87.9863,88.0287,87.8932,87.9186,37200.0
2013-07-01 13:00:00,103.8,103.8,103.72,103.75,39900.0,87.9355,87.9355,87.8677,87.8932,39900.0
2013-07-01 13:10:00,103.75,103.87,103.72,103.85,42800.0,87.8932,87.9948,87.8677,87.9779,42800.0
2013-07-01 13:20:00,103.85,103.93,103.81,103.82,35600.0,87.9779,88.0456,87.944,87.9525,35600.0
2013-07-01 13:30:00,103.8,103.88,103.76,103.85,33400.0,87.9355,88.0033,87.9016,87.9779,33400.0
2013-07-01 13:40:00,103.85,103.88,103.72,103.77,38600.0,87.9779,88.0033,87.8677,87.9101,38600.0
2013-07-01 13:50:00,103.76,103.79,103.7,103.75,43700.0,87.9016,87.927,87.8508,87.8932,43700.0
2013-07-01 14:00:00,103.74,103.78,103.66,103.69,67100.0,87.8847,87.9186,87.8169,87.8423,67100.0
2013-07-01 14:10:00,103.69,103.73,103.55,103.57,69800.0,87.8423,87.8762,87.7237,87.7407,69800.0
2013-07-01 14:20:00,103.57,103.66,103.51,103.6,79900.0,87.7407,87.8169,87.6898,87.7661,79900.0
2013-07-01 14:30:00,103.6,103.62,103.5,103.54,48000.0,87.7661,87.783,87.6814,87.7153,48000.0
2013-07-01 14:40:00,103.53,103.66,103.5,103.56,69800.0,87.7068,87.8169,87.6814,87.7322,69800.0
2013-07-01 14:50:00,103.56,103.62,103.55,103.59,151100.0,87.7322,87.783,87.7237,87.7576,151100.0
2013-07-01 15:00:00,103.6,103.7,103.58,103.68,59900.0,87.7661,87.8508,87.7491,87.8339,59900.0
2013-07-01 15:10:00,103.66,103.67,103.54,103.55,54700.0,87.8169,87.8254,87.7153,87.7237,54700.0
2013-07-01 15:20:00,103.56,103.62,103.46,103.55,72900.0,87.7322,87.783,87.6475,87.7237,72900.0
2013-07-01 15:30:00,103.55,103.56,103.35,103.36,87300.0,87.7237,87.7322,87.5543,87.5628,87300.0
2013-07-01 15:40:00,103.36,103.42,103.25,103.29,118700.0,87.5628,87.6136,87.4696,87.5035,118700.0
2013-07-01 15:50:00,103.29,103.35,103.19,103.26,237000.0,87.5035,87.5543,87.4187,87.478,237000.0
2013-07-02 09:30:00,103.22,103.25,102.89,103.15,122300.0,87.4442,87.4696,87.1646,87.3849,122300.0
2013-07-02 09:40:00,103.18,103.19,103.02,103.05,154100.0,87.4103,87.4187,87.2747,87.3001,154100.0
2013-07-02 09:50:00,103.1,103.16,103.04,103.08,72400.0,87.3425,87.3933,87.2917,87.3256,72400.0
2013-07-02 10:00:00,103.1,103.14,102.9,102.9,87900.0,87.3425,87.3764,87.1731,87.1731,87900.0
2013-07-02 10:10:00,102.91,102.93,102.69,102.78,91200.0,87.1815,87.1985,86.9952,87.0714,91200.0
2013-07-02 10:20:00,102.8,102.98,102.8,102.81,46200.0,87.0884,87.2408,87.0884,87.0968,46200.0
2013-07-02 10:30:00,102.81,102.82,102.52,102.62,67700.0,87.0968,87.1053,86.8511,86.9359,67700.0
2013-07-02 10:40:00,102.63,102.64,102.51,102.6,91500.0,86.9443,86.9528,86.8427,86.9189,91500.0
2013-07-02 10:50:00,102.6,102.6,102.41,102.56,74400.0,86.9189,86.9189,86.758,86.885,74400.0
2013-07-02 11:00:00,102.56,102.56,102.24,102.44,80000.0,86.885,86.885,86.6139,86.7834,80000.0
2013-07-02 11:10:00,102.44,102.56,102.3,102.46,60700.0,86.7834,86.885,86.6648,86.8003,60700.0
2013-07-02 11:20:00,102.47,102.5,102.36,102.49,70600.0,86.8088,86.8342,86.7156,86.8257,70600.0
2013-07-02 11:30:00,102.48,102.55,102.4,102.4,69800.0,86.8173,86.8766,86.7495,86.7495,69800.0
2013-07-02 11:40:00,102.4,102.51,102.39,102.42,48300.0,86.7495,86.8427,86.741,86.7664,48300.0
2013-07-02 11:50:00,102.44,102.5,102.31,102.36,31200.0,86.7834,86.8342,86.6732,86.7156,31200.0
2013-07-02 12:00:00,102.36,102.39,102.03,102.06,142100.0,86.7156,86.741,86.436,86.4615,142100.0
2013-07-02 12:10:00,102.05,102.06,101.68,101.81,116800.0,86.453,86.4615,86.1395,86.2497,116800.0
2013-07-02 12:20:00,101.82,101.86,101.67,101.86,52300.0,86.2581,86.292,86.1311,86.292,52300.0
2013-07-02 12:30:00,101.86,102.26,101.75,102.26,103200.0,86.292,86.6309,86.1988,86.6309,103200.0
2013-07-02 12:40:00,102.26,102.27,101.94,101.94,46600.0,86.6309,86.6394,86.3598,86.3598,46600.0
2013-07-02 12:50:00,101.93,102.04,101.91,102.01,53100.0,86.3513,86.4445,86.3344,86.4191,53100.0
2013-07-02 13:00:00,102.02,102.03,101.87,102.0,21900.0,86.4276,86.436,86.3005,86.4106,21900.0
2013-07-02 13:10:00,102.01,102.08,101.92,101.94,46300.0,86.4191,86.4784,86.3429,86.3598,46300.0
2013-07-02 13:20:00,101.97,102.01,101.9,101.93,30100.0,86.3852,86.4191,86.3259,86.3513,30100.0
2013-07-02 13:30:00,101.92,102.01,101.72,101.74,54800.0,86.3429,86.4191,86.1734,86.1904,54800.0
2013-07-02 13:40:00,101.75,101.76,101.56,101.73,100200.0,86.1988,86.2073,86.0379,86.1819,100200.0
2013-07-02 13:50:00,101.7,101.77,101.63,101.67,87300.0,86.1565,86.2158,86.0972,86.1311,87300.0
2013-07-02 14:00:00,101.64,101.72,101.45,101.45,72000.0,86.1056,86.1734,85.9447,85.9447,72000.0
2013-07-02 14:10:00,101.47,101.52,100.93,100.96,256000.0,85.9616,86.004,85.5042,85.5296,256000.0
2013-07-02 14:20:00,100.95,101.1,100.82,101.04,104300.0,85.5211,85.6482,85.411,85.5973,104300.0
2013-07-02 14:30:00,101.03,101.17,100.84,100.84,58500.0,85.5889,85.7075,85.4279,85.4279,58500.0
2013-07-02 14:40:00,100.85,101.13,100.84,101.09,82300.0,85.4364,85.6736,85.4279,85.6397,82300.0
2013-07-02 14:50:00,101.1,101.37,101.05,101.1,80000.0,85.6482,85.8769,85.6058,85.6482,80000.0
2013-07-02 15:00:00,101.13,101.28,101.05,101.25,108500.0,85.6736,85.8007,85.6058,85.7753,108500.0
2013-07-02 15:10:00,101.25,101.36,101.24,101.33,73500.0,85.7753,85.8684,85.7668,85.843,73500.0
2013-07-02 15:20:00,101.35,101.41,101.17,101.24,107800.0,85.86,85.9108,85.7075,85.7668,107800.0
2013-07-02 15:30:00,101.24,101.36,101.19,101.35,134600.0,85.7668,85.8684,85.7244,85.86,134600.0
2013-07-02 15:40:00,101.35,101.43,101.22,101.38,154700.0,85.86,85.9277,85.7498,85.8854,154700.0
2013-07-02 15:50:00,101.39,101.54,101.39,101.46,199200.0,85.8939,86.0209,85.8939,85.9532,199200.0
2013-07-03 09:30:00,101.01,101.66,100.78,101.49,243400.0,85.5719,86.1226,85.3771,85.9786,243400.0
2013-07-03 09:40:00,101.51,101.88,101.5,101.79,152700.0,85.9955,86.309,85.987,86.2327,152700.0
2013-07-03 09:50:00,101.79,101.95,101.71,101.75,85900.0,86.2327,86.3683,86.1649,86.1988,85900.0
2013-07-03 10:00:00,101.72,101.89,101.56,101.89,64300.0,86.1734,86.3174,86.0379,86.3174,64300.0
2013-07-03 10:10:00,101.88,101.9,101.64,101.78,64600.0,86.309,86.3259,86.1056,86.2242,64600.0
2013-07-03 10:20:00,101.81,101.97,101.7,101.81,59100.0,86.2497,86.3852,86.1565,86.2497,59100.0
2013-07-03 10:30:00,101.85,101.86,101.56,101.65,214800.0,86.2835,86.292,86.0379,86.1141,214800.0
2013-07-03 10:40:00,101.63,102.08,101.61,102.08,148500.0,86.0972,86.4784,86.0802,86.4784,148500.0
2013-07-03 10:50:00,102.09,102.12,101.87,102.08,67200.0,86.4869,86.5123,86.3005,86.4784,67200.0
2013-07-03 11:00:00,102.1,102.27,102.1,102.25,94900.0,86.4953,86.6394,86.4953,86.6224,94900.0
2013-07-03 11:10:00,102.24,102.38,102.18,102.35,124400.0,86.6139,86.7325,86.5631,86.7071,124400.0
2013-07-03 11:20:00,102.35,102.39,102.32,102.35,86700.0,86.7071,86.741,86.6817,86.7071,86700.0
2013-07-03 11:30:00,102.36,102.38,102.3,102.38,108200.0,86.7156,86.7325,86.6648,86.7325,108200.0
2013-07-03 11:40:00,102.39,102.53,102.35,102.5,113300.0,86.741,86.8596,86.7071,86.8342,113300.0
2013-07-03 11:50:00,102.5,102.76,102.46,102.72,80700.0,86.8342,87.0545,86.8003,87.0206,80700.0
2013-07-03 12:00:00,102.74,102.75,102.64,102.73,48200.0,87.0375,87.046,86.9528,87.0291,48200.0
2013-07-03 12:10:00,102.73,102.95,102.69,102.93,73600.0,87.0291,87.2154,86.9952,87.1985,73600.0
2013-07-03 12:20:00,102.94,103.0,102.9,102.95,93500.0,87.207,87.2578,87.1731,87.2154,93500.0
2013-07-03 12:30:00,102.94,103.02,102.89,102.96,103700.0,87.207,87.2747,87.1646,87.2239,103700.0
2013-07-03 12:40:00,102.97,103.03,102.86,103.0,237000.0,87.2324,87.2832,87.1392,87.2578,237000.0
2013-07-03 12:50:00,103.0,103.04,102.83,102.83,332800.0,87.2578,87.2917,87.1138,87.1138,332800.0
2013-07-05 09:30:00,103.7,103.96,103.6,103.72,162500.0,87.8508,88.0711,87.7661,87.8677,162500.0
2013-07-05 09:40:00,103.73,103.76,103.41,103.66,124700.0,87.8762,87.9016,87.6051,87.8169,124700.0
2013-07-05 09:50:00,103.67,103.82,103.38,103.41,109400.0,87.8254,87.9525,87.5797,87.6051,109400.0
2013-07-05 10:00:00,103.41,103.75,103.37,103.58,104700.0,87.6051,87.8932,87.5712,87.7491,104700.0
2013-07-05 10:10:00,103.59,103.59,103.0,103.05,98300.0,87.7576,87.7576,87.2578,87.3001,98300.0
2013-07-05 10:20:00,103.02,103.07,102.75,103.07,58600.0,87.2747,87.3171,87.046,87.3171,58600.0
2013-07-05 10:30:00,103.1,103.13,102.8,102.85,75900.0,87.3425,87.3679,87.0884,87.1307,75900.0
2013-07-05 10:40:00,102.86,103.05,102.82,102.89,60900.0,87.1392,87.3001,87.1053,87.1646,60900.0
2013-07-05 10:50:00,102.85,103.18,102.84,103.15,46000.0,87.1307,87.4103,87.1222,87.3849,46000.0
2013-07-05 11:00:00,103.17,103.22,103.05,103.14,108900.0,87.4018,87.4442,87.3001,87.3764,108900.0
2013-07-05 11:10:00,103.14,103.24,103.04,103.13,51900.0,87.3764,87.4611,87.2917,87.3679,51900.0
2013-07-05 11:20:00,103.12,103.18,103.04,103.06,23200.0,87.3594,87.4103,87.2917,87.3086,23200.0
2013-07-05 11:30:00,103.06,103.15,102.95,103.13,41400.0,87.3086,87.3849,87.2154,87.3679,41400.0
2013-07-05 11:40:00,103.15,103.16,102.97,103.04,28200.0,87.3849,87.3933,87.2324,87.2917,28200.0
2013-07-05 11:50:00,103.06,103.46,103.0,103.45,58200.0,87.3086,87.6475,87.2578,87.639,58200.0
2013-07-05 12:00:00,103.45,103.79,103.45,103.68,84900.0,87.639,87.927,87.639,87.8339,84900.0
2013-07-05 12:10:00,103.69,103.96,103.69,103.96,52300.0,87.8423,88.0711,87.8423,88.0711,52300.0
2013-07-05 12:20:00,103.96,103.99,103.84,103.92,44600.0,88.0711,88.0965,87.9694,88.0372,44600.0
2013-07-05 12:30:00,103.92,104.1,103.85,103.86,78700.0,88.0372,88.1897,87.9779,87.9863,78700.0
2013-07-05 12:40:00,103.85,103.96,103.85,103.96,29000.0,87.9779,88.0711,87.9779,88.0711,29000.0
2013-07-05 12:50:00,103.94,103.98,103.89,103.95,23600.0,88.0541,88.088,88.0118,88.0626,23600.0
2013-07-05 13:00:00,103.96,103.97,103.74,103.86,35200.0,88.0711,88.0795,87.8847,87.9863,35200.0
2013-07-05 13:10:00,103.85,103.95,103.76,103.93,29300.0,87.9779,88.0626,87.9016,88.0456,29300.0
2013-07-05 13:20:00,103.92,103.96,103.71,103.72,36600.0,88.0372,88.0711,87.8593,87.8677,36600.0
2013-07-05 13:30:00,103.72,103.84,103.72,103.79,23600.0,87.8677,87.9694,87.8677,87.927,23600.0
2013-07-05 13:40:00,103.78,103.83,103.75,103.8,27900.0,87.9186,87.9609,87.8932,87.9355,27900.0
2013-07-05 13:50:00,103.79,103.84,103.74,103.8,46000.0,87.927,87.9694,87.8847,87.9355,46000.0
2013-07-05 14:00:00,103.79,103.88,103.73,103.88,31800.0,87.927,88.0033,87.8762,88.0033,31800.0
2013-07-05 14:10:00,103.89,104.0,103.85,103.89,65600.0,88.0118,88.1049,87.9779,88.0118,65600.0
2013-07-05 14:20:00,103.9,103.9,103.83,103.9,59800.0,88.0202,88.0202,87.9609,88.0202,59800.0
2013-07-05 14:30:00,103.9,103.95,103.86,103.93,76900.0,88.0202,88.0626,87.9863,88.0456,76900.0
2013-07-05 14:40:00,103.94,103.97,103.84,103.89,65100.0,88.0541,88.0795,87.9694,88.0118,65100.0
2013-07-05 14:50:00,103.9,103.99,103.87,103.89,48700.0,88.0202,88.0965,87.9948,88.0118,48700.0
2013-07-05 15:00:00,103.89,103.99,103.88,103.96,28200.0,88.0118,88.0965,88.0033,88.0711,28200.0
2013-07-05 15:10:00,103.97,104.0,103.87,103.88,53200.0,88.0795,88.1049,87.9948,88.0033,53200.0
2013-07-05 15:20:00,103.87,103.92,103.76,103.83,71200.0,87.9948,88.0372,87.9016,87.9609,71200.0
2013-07-05 15:30:00,103.83,104.03,103.83,103.95,113800.0,87.9609,88.1304,87.9609,88.0626,113800.0
2013-07-05 15:40:00,103.95,104.12,103.94,104.05,200500.0,88.0626,88.2066,88.0541,88.1473,200500.0
2013-07-05 15:50:00,104.05,104.15,103.92,104.13,377600.0,88.1473,88.232,88.0372,88.2151,377600.0
2013-07-08 09:30:00,104.0,104.21,103.67,103.75,268100.0,88.1049,88.2829,87.8254,87.8932,268100.0
2013-07-08 09:40:00,103.8,103.97,103.55,103.65,157400.0,87.9355,88.0795,87.7237,87.8084,157400.0
2013-07-08 09:50:00,103.65,103.77,103.44,103.65,272200.0,87.8084,87.9101,87.6305,87.8084,272200.0
2013-07-08 10:00:00,103.7,104.01,103.64,103.91,142500.0,87.8508,88.1134,87.8,88.0287,142500.0
2013-07-08 10:10:00,103.94,104.01,103.88,104.0,112500.0,88.0541,88.1134,88.0033,88.1049,112500.0
2013-07-08 10:20:00,104.0,104.03,103.92,103.95,137600.0,88.1049,88.1304,88.0372,88.0626,137600.0
2013-07-08 10:30:00,103.95,104.21,103.95,104.19,108700.0,88.0626,88.2829,88.0626,88.2659,108700.0
2013-07-08 10:40:00,104.18,104.3,104.15,104.28,85900.0,88.2574,88.3591,88.232,88.3422,85900.0
2013-07-08 10:50:00,104.28,104.29,104.13,104.15,71000.0,88.3422,88.3506,88.2151,88.232,71000.0
2013-07-08 11:00:00,104.16,104.32,104.13,104.32,55300.0,88.2405,88.376,88.2151,88.376,55300.0
2013-07-08 11:10:00,104.31,104.4,104.29,104.33,77300.0,88.3676,88.4438,88.3506,88.3845,77300.0
2013-07-08 11:20:00,104.33,104.35,104.22,104.24,76600.0,88.3845,88.4015,88.2913,88.3083,76600.0
2013-07-08 11:30:00,104.27,104.31,104.22,104.28,37300.0,88.3337,88.3676,88.2913,88.3422,37300.0
2013-07-08 11:40:00,104.28,104.31,104.22,104.28,48500.0,88.3422,88.3676,88.2913,88.3422,48500.0
2013-07-08 11:50:00,104.28,104.28,103.99,103.99,73800.0,88.3422,88.3422,88.0965,88.0965,73800.0
2013-07-08 12:00:00,104.01,104.11,103.99,104.0,41300.0,88.1134,88.1981,88.0965,88.1049,41300.0
2013-07-08 12:10:00,104.03,104.27,104.01,104.27,35000.0,88.1304,88.3337,88.1134,88.3337,35000.0
2013-07-08 12:20:00,104.27,104.34,104.24,104.29,46700.0,88.3337,88.393,88.3083,88.3506,46700.0
2013-07-08 12:30:00,104.27,104.48,104.26,104.43,41900.0,88.3337,88.5116,88.3252,88.4692,41900.0
2013-07-08 12:40:00,104.43,104.44,104.36,104.42,56900.0,88.4692,88.4777,88.4099,88.4608,56900.0
2013-07-08 12:50:00,104.41,104.55,104.36,104.52,119000.0,88.4523,88.5709,88.4099,88.5455,119000.0
2013-07-08 13:00:00,104.54,104.6,104.51,104.55,91300.0,88.5624,88.6132,88.537,88.5709,91300.0
2013-07-08 13:10:00,104.56,104.65,104.53,104.57,37900.0,88.5794,88.6556,88.5539,88.5878,37900.0
2013-07-08 13:20:00,104.59,104.7,104.54,104.69,54700.0,88.6048,88.698,88.5624,88.6895,54700.0
2013-07-08 13:30:00,104.68,104.87,104.68,104.86,63000.0,88.681,88.842,88.681,88.8335,63000.0
2013-07-08 13:40:00,104.85,105.09,104.85,105.07,241300.0,88.825,89.0284,88.825,89.0114,241300.0
2013-07-08 13:50:00,105.06,105.1,104.97,104.99,73300.0,89.0029,89.0368,88.9267,88.9436,73300.0
2013-07-08 14:00:00,104.99,105.01,104.91,104.91,69800.0,88.9436,88.9606,88.8759,88.8759,69800.0
2013-07-08 14:10:00,104.91,104.93,104.75,104.82,69600.0,88.8759,88.8928,88.7403,88.7996,69600.0
2013-07-08 14:20:00,104.82,104.87,104.8,104.81,64300.0,88.7996,88.842,88.7827,88.7912,64300.0
2013-07-08 14:30:00,104.83,104.86,104.79,104.8,51500.0,88.8081,88.8335,88.7742,88.7827,51500.0
2013-07-08 14:40:00,104.8,104.83,104.77,104.81,54500.0,88.7827,88.8081,88.7573,88.7912,54500.0
2013-07-08 14:50:00,104.81,104.83,104.78,104.79,71000.0,88.7912,88.8081,88.7657,88.7742,71000.0
2013-07-08 15:00:00,104.8,104.81,104.75,104.79,68700.0,88.7827,88.7912,88.7403,88.7742,68700.0
2013-07-08 15:10:00,104.78,104.8,104.66,104.7,54800.0,88.7657,88.7827,88.6641,88.698,54800.0
2013-07-08 15:20:00,104.7,104.72,104.61,104.62,48000.0,88.698,88.7149,88.6217,88.6302,48000.0
2013-07-08 15:30:00,104.61,104.74,104.56,104.69,94800.0,88.6217,88.7318,88.5794,88.6895,94800.0
2013-07-08 15:40:00,104.7,104.7,104.64,104.65,128800.0,88.698,88.698,88.6471,88.6556,128800.0
2013-07-08 15:50:00,104.65,104.65,104.34,104.37,388900.0,88.6556,88.6556,88.393,88.4184,388900.0
2013-07-09 09:30:00,105.21,105.75,104.91,105.01,357100.0,89.13,89.5875,88.8759,88.9606,357100.0
2013-07-09 09:40:00,105.01,105.11,104.88,105.0,117200.0,88.9606,89.0453,88.8505,88.9521,117200.0
2013-07-09 09:50:00,105.0,105.06,104.85,104.96,85000.0,88.9521,89.0029,88.825,88.9182,85000.0
2013-07-09 10:00:00,104.99,104.99,104.82,104.92,122600.0,88.9436,88.9436,88.7996,88.8843,122600.0
2013-07-09 10:10:00,104.95,104.97,104.7,104.9,205700.0,88.9098,88.9267,88.698,88.8674,205700.0
2013-07-09 10:20:00,104.87,104.96,104.74,104.8,99800.0,88.842,88.9182,88.7318,88.7827,99800.0
2013-07-09 10:30:00,104.83,104.88,104.72,104.79,69100.0,88.8081,88.8505,88.7149,88.7742,69100.0
2013-07-09 10:40:00,104.77,104.83,104.73,104.75,71300.0,88.7573,88.8081,88.7234,88.7403,71300.0
2013-07-09 10:50:00,104.73,104.76,104.63,104.68,190100.0,88.7234,88.7488,88.6387,88.681,190100.0
2013-07-09 11:00:00,104.68,104.79,104.67,104.75,126100.0,88.681,88.7742,88.6725,88.7403,126100.0
2013-07-09 11:10:00,104.75,104.79,104.55,104.7,77700.0,88.7403,88.7742,88.5709,88.698,77700.0
2013-07-09 11:20:00,104.7,104.7,104.54,104.59,50700.0,88.698,88.698,88.5624,88.6048,50700.0
2013-07-09 11:30:00,104.59,104.71,104.49,104.54,79000.0,88.6048,88.7064,88.5201,88.5624,79000.0
2013-07-09 11:40:00,104.54,104.62,104.52,104.52,71700.0,88.5624,88.6302,88.5455,88.5455,71700.0
2013-07-09 11:50:00,104.53,104.55,104.46,104.46,183000.0,88.5539,88.5709,88.4946,88.4946,183000.0
2013-07-09 12:00:00,104.47,104.53,104.46,104.51,174200.0,88.5031,88.5539,88.4946,88.537,174200.0
2013-07-09 12:10:00,104.51,104.57,104.48,104.54,60600.0,88.537,88.5878,88.5116,88.5624,60600.0
2013-07-09 12:20:00,104.56,104.83,104.55,104.83,58600.0,88.5794,88.8081,88.5709,88.8081,58600.0
2013-07-09 12:30:00,104.81,104.91,104.73,104.86,42100.0,88.7912,88.8759,88.7234,88.8335,42100.0
2013-07-09 12:40:00,104.87,105.0,104.87,104.9,53700.0,88.842,88.9521,88.842,88.8674,53700.0
2013-07-09 12:50:00,104.92,104.99,104.92,104.98,36900.0,88.8843,88.9436,88.8843,88.9352,36900.0
2013-07-09 13:00:00,104.98,105.01,104.92,104.95,53400.0,88.9352,88.9606,88.8843,88.9098,53400.0
2013-07-09 13:10:00,104.96,104.98,104.87,104.9,34200.0,88.9182,88.9352,88.842,88.8674,34200.0
2013-07-09 13:20:00,104.92,104.96,104.88,104.95,27100.0,88.8843,88.9182,88.8505,88.9098,27100.0
2013-07-09 13:30:00,104.95,104.95,104.84,104.87,46700.0,88.9098,88.9098,88.8166,88.842,46700.0
2013-07-09 13:40:00,104.86,105.02,104.86,104.98,51000.0,88.8335,88.9691,88.8335,88.9352,51000.0
2013-07-09 13:50:00,104.98,105.01,104.95,104.99,55700.0,88.9352,88.9606,88.9098,88.9436,55700.0
2013-07-09 14:00:00,104.99,105.0,104.93,105.0,33400.0,88.9436,88.9521,88.8928,88.9521,33400.0
2013-07-09 14:10:00,105.0,105.02,104.91,104.99,43300.0,88.9521,88.9691,88.8759,88.9436,43300.0
2013-07-09 14:20:00,104.99,105.0,104.93,104.99,49700.0,88.9436,88.9521,88.8928,88.9436,49700.0
2013-07-09 14:30:00,104.99,105.0,104.89,104.95,44300.0,88.9436,88.9521,88.8589,88.9098,44300.0
2013-07-09 14:40:00,104.95,104.98,104.93,104.95,40200.0,88.9098,88.9352,88.8928,88.9098,40200.0
2013-07-09 14:50:00,104.93,104.93,104.85,104.85,43300.0,88.8928,88.8928,88.825,88.825,43300.0
2013-07-09 15:00:00,104.85,104.92,104.78,104.78,61700.0,88.825,88.8843,88.7657,88.7657,61700.0
2013-07-09 15:10:00,104.78,104.93,104.78,104.92,56900.0,88.7657,88.8928,88.7657,88.8843,56900.0
2013-07-09 15:20:00,104.91,104.99,104.9,104.95,71900.0,88.8759,88.9436,88.8674,88.9098,71900.0
2013-07-09 15:30:00,104.95,104.96,104.84,104.87,108400.0,88.9098,88.9182,88.8166,88.842,108400.0
2013-07-09 15:40:00,104.87,104.9,104.77,104.78,183400.0,88.842,88.8674,88.7573,88.7657,183400.0
2013-07-09 15:50:00,104.78,104.78,104.49,104.65,282000.0,88.7657,88.7657,88.5201,88.6556,282000.0
2013-07-10 09:30:00,104.5,104.9,104.41,104.63,136000.0,88.5285,88.8674,88.4523,88.6387,136000.0
2013-07-10 09:40:00,104.68,104.9,104.65,104.84,115400.0,88.681,88.8674,88.6556,88.8166,115400.0
2013-07-10 09:50:00,104.85,105.28,104.82,105.26,100100.0,88.825,89.1893,88.7996,89.1724,100100.0
2013-07-10 10:00:00,105.26,105.39,105.14,105.33,109500.0,89.1724,89.2825,89.0707,89.2317,109500.0
2013-07-10 10:10:00,105.34,105.37,105.12,105.14,126800.0,89.2401,89.2656,89.0538,89.0707,126800.0
2013-07-10 10:20:00,105.14,105.18,105.02,105.06,52800.0,89.0707,89.1046,88.9691,89.0029,52800.0
2013-07-10 10:30:00,105.06,105.35,105.06,105.26,69200.0,89.0029,89.2486,89.0029,89.1724,69200.0
2013-07-10 10:40:00,105.27,105.28,105.1,105.12,101000.0,89.1808,89.1893,89.0368,89.0538,101000.0
2013-07-10 10:50:00,105.13,105.22,105.13,105.2,61100.0,89.0622,89.1385,89.0622,89.1215,61100.0
2013-07-10 11:00:00,105.18,105.21,105.02,105.19,46600.0,89.1046,89.13,88.9691,89.1131,46600.0
2013-07-10 11:10:00,105.19,105.2,105.03,105.07,233500.0,89.1131,89.1215,88.9775,89.0114,233500.0
2013-07-10 11:20:00,105.07,105.21,105.04,105.1,56200.0,89.0114,89.13,88.986,89.0368,56200.0
2013-07-10 11:30:00,105.1,105.2,105.08,105.16,73600.0,89.0368,89.1215,89.0199,89.0877,73600.0
2013-07-10 11:40:00,105.17,105.2,105.06,105.15,59200.0,89.0961,89.1215,89.0029,89.0792,59200.0
2013-07-10 11:50:00,105.15,105.17,105.04,105.05,34700.0,89.0792,89.0961,88.986,88.9945,34700.0
2013-07-10 12:00:00,105.06,105.09,104.98,105.07,40400.0,89.0029,89.0284,88.9352,89.0114,40400.0
2013-07-10 12:10:00,105.06,105.12,105.02,105.08,69300.0,89.0029,89.0538,88.9691,89.0199,69300.0
2013-07-10 12:20:00,105.09,105.11,105.04,105.07,39700.0,89.0284,89.0453,88.986,89.0114,39700.0
2013-07-10 12:30:00,105.06,105.12,105.06,105.1,42800.0,89.0029,89.0538,89.0029,89.0368,42800.0
2013-07-10 12:40:00,105.09,105.19,105.07,105.17,44000.0,89.0284,89.1131,89.0114,89.0961,44000.0
2013-07-10 12:50:00,105.18,105.2,105.08,105.08,45000.0,89.1046,89.1215,89.0199,89.0199,45000.0
2013-07-10 13:00:00,105.08,105.08,105.0,105.04,42000.0,89.0199,89.0199,88.9521,88.986,42000.0
2013-07-10 13:10:00,105.04,105.04,104.95,104.99,40400.0,88.986,88.986,88.9098,88.9436,40400.0
2013-07-10 13:20:00,105.0,105.02,104.88,104.98,40700.0,88.9521,88.9691,88.8505,88.9352,40700.0
2013-07-10 13:30:00,104.99,105.03,104.94,104.97,31600.0,88.9436,88.9775,88.9013,88.9267,31600.0
2013-07-10 13:40:00,104.97,105.01,104.94,105.0,39600.0,88.9267,88.9606,88.9013,88.9521,39600.0
2013-07-10 13:50:00,105.0,105.03,104.93,104.96,74600.0,88.9521,88.9775,88.8928,88.9182,74600.0
2013-07-10 14:00:00,104.94,105.35,104.93,105.19,168300.0,88.9013,89.2486,88.8928,89.1131,168300.0
2013-07-10 14:10:00,105.22,105.34,105.09,105.25,104700.0,89.1385,89.2401,89.0284,89.1639,104700.0
2013-07-10 14:20:00,105.25,105.34,105.08,105.18,58000.0,89.1639,89.2401,89.0199,89.1046,58000.0
2013-07-10 14:30:00,105.19,105.29,105.06,105.13,72000.0,89.1131,89.1978,89.0029,89.0622,72000.0
2013-07-10 14:40:00,105.14,105.21,104.9,104.96,53200.0,89.0707,89.13,88.8674,88.9182,53200.0
2013-07-10 14:50:00,104.95,105.1,104.9,104.97,63800.0,88.9098,89.0368,88.8674,88.9267,63800.0
2013-07-10 15:00:00,104.96,105.03,104.89,105.03,92000.0,88.9182,88.9775,88.8589,88.9775,92000.0
2013-07-10 15:10:00,105.03,105.12,104.97,105.09,58800.0,88.9775,89.0538,88.9267,89.0284,58800.0
2013-07-10 15:20:00,105.09,105.34,105.05,105.29,104100.0,89.0284,89.2401,88.9945,89.1978,104100.0
2013-07-10 15:30:00,105.28,105.42,105.25,105.38,120600.0,89.1893,89.3079,89.1639,89.274,120600.0
2013-07-10 15:40:00,105.38,105.6,105.33,105.55,252000.0,89.274,89.4604,89.2317,89.4181,252000.0
2013-07-10 15:50:00,105.55,105.55,105.45,105.5,321100.0,89.4181,89.4181,89.3333,89.3757,321100.0
2013-07-11 09:30:00,106.43,107.46,106.4,107.02,409800.0,90.1636,91.0361,90.1381,90.6634,409800.0
2013-07-11 09:40:00,107.03,107.04,106.76,106.81,161500.0,90.6719,90.6803,90.4431,90.4855,161500.0
2013-07-11 09:50:00,106.81,106.89,106.46,106.62,197100.0,90.4855,90.5533,90.189,90.3245,197100.0
2013-07-11 10:00:00,106.64,106.8,106.5,106.67,173500.0,90.3415,90.477,90.2229,90.3669,173500.0
2013-07-11 10:10:00,106.66,106.74,106.38,106.4,130600.0,90.3584,90.4262,90.1212,90.1381,130600.0
2013-07-11 10:20:00,106.37,106.56,106.35,106.5,76100.0,90.1127,90.2737,90.0958,90.2229,76100.0
2013-07-11 10:30:00,106.47,106.54,106.4,106.5,137500.0,90.1974,90.2567,90.1381,90.2229,137500.0
2013-07-11 10:40:00,106.5,106.61,106.47,106.52,146500.0,90.2229,90.316,90.1974,90.2398,146500.0
2013-07-11 10:50:00,106.51,106.57,106.36,106.44,164600.0,90.2313,90.2822,90.1043,90.172,164600.0
2013-07-11 11:00:00,106.44,106.45,106.29,106.34,98500.0,90.172,90.1805,90.045,90.0873,98500.0
2013-07-11 11:10:00,106.32,106.53,106.32,106.48,103200.0,90.0704,90.2483,90.0704,90.2059,103200.0
2013-07-11 11:20:00,106.48,106.81,106.48,106.7,52500.0,90.2059,90.4855,90.2059,90.3923,52500.0
2013-07-11 11:30:00,106.69,106.74,106.43,106.56,78000.0,90.3838,90.4262,90.1636,90.2737,78000.0
2013-07-11 11:40:00,106.57,106.61,106.46,106.57,103700.0,90.2822,90.316,90.189,90.2822,103700.0
2013-07-11 11:50:00,106.56,106.67,106.52,106.64,46800.0,90.2737,90.3669,90.2398,90.3415,46800.0
2013-07-11 12:00:00,106.67,106.7,106.58,106.59,45400.0,90.3669,90.3923,90.2906,90.2991,45400.0
2013-07-11 12:10:00,106.59,106.59,106.38,106.5,46300.0,90.2991,90.2991,90.1212,90.2229,46300.0
2013-07-11 12:20:00,106.51,106.57,106.47,106.48,38200.0,90.2313,90.2822,90.1974,90.2059,38200.0
2013-07-11 12:30:00,106.49,106.57,106.49,106.56,46400.0,90.2144,90.2822,90.2144,90.2737,46400.0
2013-07-11 12:40:00,106.56,106.71,106.47,106.47,90300.0,90.2737,90.4008,90.1974,90.1974,90300.0
2013-07-11 12:50:00,106.48,106.52,106.45,106.49,28100.0,90.2059,90.2398,90.1805,90.2144,28100.0
2013-07-11 13:00:00,106.51,106.52,106.45,106.48,32300.0,90.2313,90.2398,90.1805,90.2059,32300.0
2013-07-11 13:10:00,106.49,106.58,106.49,106.56,23400.0,90.2144,90.2906,90.2144,90.2737,23400.0
2013-07-11 13:20:00,106.56,106.58,106.46,106.5,46500.0,90.2737,90.2906,90.189,90.2229,46500.0
2013-07-11 13:30:00,106.5,106.54,106.45,106.48,52800.0,90.2229,90.2567,90.1805,90.2059,52800.0
2013-07-11 13:40:00,106.47,106.52,106.44,106.47,42900.0,90.1974,90.2398,90.172,90.1974,42900.0
2013-07-11 13:50:00,106.47,106.5,106.44,106.5,26700.0,90.1974,90.2229,90.172,90.2229,26700.0
2013-07-11 14:00:00,106.51,106.62,106.51,106.6,62700.0,90.2313,90.3245,90.2313,90.3076,62700.0
2013-07-11 14:10:00,106.6,106.62,106.56,106.6,44100.0,90.3076,90.3245,90.2737,90.3076,44100.0
2013-07-11 14:20:00,106.6,106.66,106.58,106.62,166100.0,90.3076,90.3584,90.2906,90.3245,166100.0
2013-07-11 14:30:00,106.63,106.84,106.61,106.82,108400.0,90.333,90.5109,90.316,90.4939,108400.0
2013-07-11 14:40:00,106.84,106.96,106.82,106.95,71400.0,90.5109,90.6126,90.4939,90.6041,71400.0
2013-07-11 14:50:00,106.94,107.08,106.92,107.0,122800.0,90.5956,90.7142,90.5787,90.6464,122800.0
2013-07-11 15:00:00,106.99,107.02,106.93,106.97,97700.0,90.638,90.6634,90.5871,90.621,97700.0
2013-07-11 15:10:00,106.97,107.05,106.96,106.96,63600.0,90.621,90.6888,90.6126,90.6126,63600.0
2013-07-11 15:20:00,106.95,107.07,106.95,107.01,92100.0,90.6041,90.7057,90.6041,90.6549,92100.0
2013-07-11 15:30:00,107.01,107.03,106.93,107.01,119300.0,90.6549,90.6719,90.5871,90.6549,119300.0
2013-07-11 15:40:00,107.01,107.13,106.94,107.08,160700.0,90.6549,90.7566,90.5956,90.7142,160700.0
2013-07-11 15:50:00,107.08,107.08,106.87,106.89,466400.0,90.7142,90.7142,90.5363,90.5533,466400.0
2013-07-12 09:30:00,106.87,107.44,106.86,107.31,184600.0,90.5363,91.0192,90.5278,90.9091,184600.0
2013-07-12 09:40:00,107.29,107.37,107.0,107.27,100800.0,90.8921,90.9599,90.6464,90.8752,100800.0
2013-07-12 09:50:00,107.28,107.37,107.15,107.3,76200.0,90.8836,90.9599,90.7735,90.9006,76200.0
2013-07-12 10:00:00,107.29,107.59,107.21,107.54,112200.0,90.8921,91.1463,90.8243,91.1039,112200.0
2013-07-12 10:10:00,107.53,107.93,107.49,107.93,134600.0,91.0954,91.4343,91.0615,91.4343,134600.0
2013-07-12 10:20:00,107.91,108.15,107.89,107.97,291300.0,91.4174,91.6207,91.4004,91.4682,291300.0
2013-07-12 10:30:00,107.97,108.02,107.87,107.96,78800.0,91.4682,91.5105,91.3835,91.4597,78800.0
2013-07-12 10:40:00,107.96,108.02,107.76,107.77,103200.0,91.4597,91.5105,91.2903,91.2988,103200.0
2013-07-12 10:50:00,107.77,108.0,107.77,107.9,71600.0,91.2988,91.4936,91.2988,91.4089,71600.0
2013-07-12 11:00:00,107.9,107.95,107.62,107.62,58500.0,91.4089,91.4512,91.1717,91.1717,58500.0
2013-07-12 11:10:00,107.62,107.69,107.48,107.56,133400.0,91.1717,91.231,91.0531,91.1208,133400.0
2013-07-12 11:20:00,107.57,107.65,107.5,107.52,52000.0,91.1293,91.1971,91.07,91.087,52000.0
2013-07-12 11:30:00,107.51,107.58,107.51,107.57,24800.0,91.0785,91.1378,91.0785,91.1293,24800.0
2013-07-12 11:40:00,107.56,107.68,107.55,107.59,40400.0,91.1208,91.2225,91.1124,91.1463,40400.0
2013-07-12 11:50:00,107.59,107.59,107.33,107.49,98300.0,91.1463,91.1463,90.926,91.0615,98300.0
2013-07-12 12:00:00,107.48,107.55,107.3,107.52,168700.0,91.0531,91.1124,90.9006,91.087,168700.0
2013-07-12 12:10:00,107.51,107.52,104.71,104.9,1407900.0,91.0785,91.087,88.7064,88.8674,1407900.0
2013-07-12 12:20:00,104.95,105.25,99.7,100.08,5246200.0,88.9098,89.1639,84.4621,84.7841,5246200.0
2013-07-12 12:30:00,100.12,101.51,99.01,99.69,4427400.0,84.818,85.9955,83.8776,84.4537,4427400.0
2013-07-12 12:40:00,99.71,100.49,99.17,99.38,2913100.0,84.4706,85.1314,84.0132,84.1911,2913100.0
2013-07-12 12:50:00,99.38,102.45,99.37,99.45,3376600.0,84.1911,86.7918,84.1826,84.2504,3376600.0
2013-07-12 13:00:00,99.47,100.95,98.99,100.77,2520900.0,84.2673,85.5211,83.8607,85.3686,2520900.0
2013-07-12 13:10:00,100.76,103.19,100.25,102.98,3460900.0,85.3601,87.4187,84.9281,87.2408,3460900.0
2013-07-12 13:20:00,102.98,103.48,101.3,101.7,2658600.0,87.2408,87.6644,85.8176,86.1565,2658600.0
2013-07-12 13:30:00,101.71,102.15,101.07,101.93,1921100.0,86.1649,86.5377,85.6228,86.3513,1921100.0
2013-07-12 13:40:00,101.93,103.43,101.92,103.28,1730400.0,86.3513,87.6221,86.3429,87.495,1730400.0
2013-07-12 13:50:00,103.29,103.97,103.26,103.55,1300400.0,87.5035,88.0795,87.478,87.7237,1300400.0
2013-07-12 14:00:00,103.55,103.55,102.0,102.01,1405000.0,87.7237,87.7237,86.4106,86.4191,1405000.0
2013-07-12 14:10:00,102.02,103.06,101.33,102.99,1345900.0,86.4276,87.3086,85.843,87.2493,1345900.0
2013-07-12 14:20:00,102.99,103.05,101.76,102.05,768400.0,87.2493,87.3001,86.2073,86.453,768400.0
2013-07-12 14:30:00,102.1,102.22,101.55,101.86,720400.0,86.4953,86.597,86.0294,86.292,720400.0
2013-07-12 14:40:00,101.83,102.34,101.63,102.32,568500.0,86.2666,86.6987,86.0972,86.6817,568500.0
2013-07-12 14:50:00,102.33,102.43,102.03,102.17,534700.0,86.6902,86.7749,86.436,86.5546,534700.0
2013-07-12 15:00:00,102.14,102.4,101.64,101.88,571800.0,86.5292,86.7495,86.1056,86.309,571800.0
2013-07-12 15:10:00,101.93,102.14,101.7,101.82,384800.0,86.3513,86.5292,86.1565,86.2581,384800.0
2013-07-12 15:20:00,101.82,101.84,101.15,101.36,807500.0,86.2581,86.2751,85.6905,85.8684,807500.0
2013-07-12 15:30:00,101.37,101.4,100.95,101.18,688300.0,85.8769,85.9023,85.5211,85.7159,688300.0
2013-07-12 15:40:00,101.19,101.38,100.99,101.1,825900.0,85.7244,85.8854,85.555,85.6482,825900.0
2013-07-12 15:50:00,101.08,102.3,101.08,101.78,1610400.0,85.6312,86.6648,85.6312,86.2242,1610400.0
2013-07-15 09:30:00,103.83,104.55,103.39,104.28,1712400.0,87.9609,88.5709,87.5882,88.3422,1712400.0
2013-07-15 09:40:00,104.26,104.3,103.1,103.67,1134100.0,88.3252,88.3591,87.3425,87.8254,1134100.0
2013-07-15 09:50:00,103.66,104.09,103.46,103.74,432200.0,87.8169,88.1812,87.6475,87.8847,432200.0
2013-07-15 10:00:00,103.68,104.19,103.68,104.19,433000.0,87.8339,88.2659,87.8339,88.2659,433000.0
2013-07-15 10:10:00,104.18,104.25,104.0,104.25,259900.0,88.2574,88.3167,88.1049,88.3167,259900.0
2013-07-15 10:20:00,104.25,104.27,103.96,104.07,246000.0,88.3167,88.3337,88.0711,88.1643,246000.0
2013-07-15 10:30:00,104.08,104.27,103.98,104.14,159600.0,88.1727,88.3337,88.088,88.2236,159600.0
2013-07-15 10:40:00,104.15,104.41,104.12,104.37,229000.0,88.232,88.4523,88.2066,88.4184,229000.0
2013-07-15 10:50:00,104.38,104.45,104.2,104.26,196900.0,88.4269,88.4862,88.2744,88.3252,196900.0
2013-07-15 11:00:00,104.29,104.46,104.29,104.38,157500.0,88.3506,88.4946,88.3506,88.4269,157500.0
2013-07-15 11:10:00,104.38,104.49,104.31,104.43,134500.0,88.4269,88.5201,88.3676,88.4692,134500.0
2013-07-15 11:20:00,104.46,104.59,104.42,104.57,244600.0,88.4946,88.6048,88.4608,88.5878,244600.0
2013-07-15 11:30:00,104.57,104.65,104.35,104.59,137700.0,88.5878,88.6556,88.4015,88.6048,137700.0
2013-07-15 11:40:00,104.57,104.91,104.54,104.86,306400.0,88.5878,88.8759,88.5624,88.8335,306400.0
2013-07-15 11:50:00,104.86,104.95,104.85,104.9,226600.0,88.8335,88.9098,88.825,88.8674,226600.0
2013-07-15 12:00:00,104.91,105.2,104.83,105.18,344100.0,88.8759,89.1215,88.8081,89.1046,344100.0
2013-07-15 12:10:00,105.18,105.25,105.04,105.09,144700.0,89.1046,89.1639,88.986,89.0284,144700.0
2013-07-15 12:20:00,105.06,105.11,104.86,105.01,156900.0,89.0029,89.0453,88.8335,88.9606,156900.0
2013-07-15 12:30:00,105.01,105.05,104.85,104.92,119100.0,88.9606,88.9945,88.825,88.8843,119100.0
2013-07-15 12:40:00,104.92,105.24,104.87,105.06,277200.0,88.8843,89.1554,88.842,89.0029,277200.0
2013-07-15 12:50:00,105.06,105.13,104.32,104.6,762000.0,89.0029,89.0622,88.376,88.6132,762000.0
2013-07-15 13:00:00,104.59,105.12,104.5,105.05,368500.0,88.6048,89.0538,88.5285,88.9945,368500.0
2013-07-15 13:10:00,105.05,105.38,104.99,105.13,352300.0,88.9945,89.274,88.9436,89.0622,352300.0
2013-07-15 13:20:00,105.15,105.28,105.08,105.1,88900.0,89.0792,89.1893,89.0199,89.0368,88900.0
2013-07-15 13:30:00,105.11,105.25,105.09,105.17,117100.0,89.0453,89.1639,89.0284,89.0961,117100.0
2013-07-15 13:40:00,105.15,105.34,105.07,105.34,168300.0,89.0792,89.2401,89.0114,89.2401,168300.0
2013-07-15 13:50:00,105.34,105.47,105.21,105.28,243700.0,89.2401,89.3503,89.13,89.1893,243700.0
2013-07-15 14:00:00,105.27,105.58,105.27,105.54,209700.0,89.1808,89.4435,89.1808,89.4096,209700.0
2013-07-15 14:10:00,105.55,105.64,105.47,105.64,162000.0,89.4181,89.4943,89.3503,89.4943,162000.0
2013-07-15 14:20:00,105.64,105.66,105.4,105.49,155100.0,89.4943,89.5112,89.291,89.3672,155100.0
2013-07-15 14:30:00,105.5,105.5,105.15,105.36,280800.0,89.3757,89.3757,89.0792,89.2571,280800.0
2013-07-15 14:40:00,105.37,105.54,105.37,105.5,149200.0,89.2656,89.4096,89.2656,89.3757,149200.0
2013-07-15 14:50:00,105.5,105.53,105.37,105.48,134300.0,89.3757,89.4011,89.2656,89.3588,134300.0
2013-07-15 15:00:00,105.48,105.74,105.4,105.68,169100.0,89.3588,89.579,89.291,89.5282,169100.0
2013-07-15 15:10:00,105.69,105.87,105.59,105.78,248200.0,89.5367,89.6891,89.4519,89.6129,248200.0
2013-07-15 15:20:00,105.78,105.8,105.42,105.46,255900.0,89.6129,89.6298,89.3079,89.3418,255900.0
2013-07-15 15:30:00,105.45,105.5,105.27,105.49,244200.0,89.3333,89.3757,89.1808,89.3672,244200.0
2013-07-15 15:40:00,105.5,105.78,105.38,105.67,308700.0,89.3757,89.6129,89.274,89.5197,308700.0
2013-07-15 15:50:00,105.66,105.77,105.57,105.65,586800.0,89.5112,89.6044,89.435,89.5028,586800.0
2013-07-16 09:30:00,105.69,105.8,105.0,105.16,427300.0,89.5367,89.6298,88.9521,89.0877,427300.0
2013-07-16 09:40:00,105.14,105.27,104.66,104.99,354700.0,89.0707,89.1808,88.6641,88.9436,354700.0
2013-07-16 09:50:00,104.99,105.24,104.72,104.83,219900.0,88.9436,89.1554,88.7149,88.8081,219900.0
2013-07-16 10:00:00,104.85,105.15,104.7,104.97,157400.0,88.825,89.0792,88.698,88.9267,157400.0
2013-07-16 10:10:00,104.99,105.05,104.84,104.97,177600.0,88.9436,88.9945,88.8166,88.9267,177600.0
2013-07-16 10:20:00,104.98,104.98,104.7,104.74,276800.0,88.9352,88.9352,88.698,88.7318,276800.0
2013-07-16 10:30:00,104.76,104.92,104.69,104.74,148400.0,88.7488,88.8843,88.6895,88.7318,148400.0
2013-07-16 10:40:00,104.74,104.82,104.33,104.39,259500.0,88.7318,88.7996,88.3845,88.4353,259500.0
2013-07-16 10:50:00,104.4,104.48,104.34,104.44,90500.0,88.4438,88.5116,88.393,88.4777,90500.0
2013-07-16 11:00:00,104.44,104.45,104.37,104.4,88600.0,88.4777,88.4862,88.4184,88.4438,88600.0
2013-07-16 11:10:00,104.39,104.41,104.22,104.35,132700.0,88.4353,88.4523,88.2913,88.4015,132700.0
2013-07-16 11:20:00,104.33,104.4,104.13,104.28,145200.0,88.3845,88.4438,88.2151,88.3422,145200.0
2013-07-16 11:30:00,104.31,104.33,104.04,104.07,157500.0,88.3676,88.3845,88.1388,88.1643,157500.0
2013-07-16 11:40:00,104.06,104.1,103.78,104.1,331100.0,88.1558,88.1897,87.9186,88.1897,331100.0
2013-07-16 11:50:00,104.09,104.32,104.09,104.32,118800.0,88.1812,88.376,88.1812,88.376,118800.0
2013-07-16 12:00:00,104.31,104.42,104.15,104.42,149400.0,88.3676,88.4608,88.232,88.4608,149400.0
2013-07-16 12:10:00,104.42,104.51,104.34,104.36,79900.0,88.4608,88.537,88.393,88.4099,79900.0
2013-07-16 12:20:00,104.35,104.5,104.35,104.47,76300.0,88.4015,88.5285,88.4015,88.5031,76300.0
2013-07-16 12:30:00,104.48,104.52,104.42,104.48,146400.0,88.5116,88.5455,88.4608,88.5116,146400.0
2013-07-16 12:40:00,104.49,104.51,104.27,104.31,53100.0,88.5201,88.537,88.3337,88.3676,53100.0
2013-07-16 12:50:00,104.31,104.45,104.31,104.4,39900.0,88.3676,88.4862,88.3676,88.4438,39900.0
2013-07-16 13:00:00,104.4,104.47,104.36,104.42,71900.0,88.4438,88.5031,88.4099,88.4608,71900.0
2013-07-16 13:10:00,104.41,104.42,104.32,104.4,73400.0,88.4523,88.4608,88.376,88.4438,73400.0
2013-07-16 13:20:00,104.4,104.45,104.35,104.45,45000.0,88.4438,88.4862,88.4015,88.4862,45000.0
2013-07-16 13:30:00,104.43,104.43,104.34,104.42,71300.0,88.4692,88.4692,88.393,88.4608,71300.0
2013-07-16 13:40:00,104.43,104.52,104.42,104.5,90900.0,88.4692,88.5455,88.4608,88.5285,90900.0
2013-07-16 13:50:00,104.48,104.61,104.36,104.61,90500.0,88.5116,88.6217,88.4099,88.6217,90500.0
2013-07-16 14:00:00,104.6,104.69,104.55,104.64,92600.0,88.6132,88.6895,88.5709,88.6471,92600.0
2013-07-16 14:10:00,104.65,104.85,104.63,104.7,129400.0,88.6556,88.825,88.6387,88.698,129400.0
2013-07-16 14:20:00,104.7,104.76,104.6,104.7,54700.0,88.698,88.7488,88.6132,88.698,54700.0
2013-07-16 14:30:00,104.7,104.71,104.52,104.54,81900.0,88.698,88.7064,88.5455,88.5624,81900.0
2013-07-16 14:40:00,104.54,104.61,104.54,104.57,65000.0,88.5624,88.6217,88.5624,88.5878,65000.0
2013-07-16 14:50:00,104.57,104.6,104.47,104.48,76600.0,88.5878,88.6132,88.5031,88.5116,76600.0
2013-07-16 15:00:00,104.47,104.5,104.38,104.38,81100.0,88.5031,88.5285,88.4269,88.4269,81100.0
2013-07-16 15:10:00,104.38,104.48,104.37,104.44,133000.0,88.4269,88.5116,88.4184,88.4777,133000.0
2013-07-16 15:20:00,104.43,104.43,104.33,104.35,172500.0,88.4692,88.4692,88.3845,88.4015,172500.0
2013-07-16 15:30:00,104.35,104.35,104.23,104.26,137300.0,88.4015,88.4015,88.2998,88.3252,137300.0
2013-07-16 15:40:00,104.25,104.27,104.21,104.24,123100.0,88.3167,88.3337,88.2829,88.3083,123100.0
2013-07-16 15:50:00,104.25,104.29,104.14,104.22,328100.0,88.3167,88.3506,88.2236,88.2913,328100.0
2013-07-17 09:30:00,104.46,105.22,104.43,105.01,238000.0,88.4946,89.1385,88.4692,88.9606,238000.0
2013-07-17 09:40:00,105.01,105.09,104.52,104.7,181300.0,88.9606,89.0284,88.5455,88.698,181300.0
2013-07-17 09:50:00,104.71,105.02,104.53,104.85,111400.0,88.7064,88.9691,88.5539,88.825,111400.0
2013-07-17 10:00:00,104.9,105.04,104.62,104.97,80600.0,88.8674,88.986,88.6302,88.9267,80600.0
2013-07-17 10:10:00,104.98,105.1,104.87,105.06,121700.0,88.9352,89.0368,88.842,89.0029,121700.0
2013-07-17 10:20:00,105.08,105.17,105.0,105.05,137900.0,89.0199,89.0961,88.9521,88.9945,137900.0
2013-07-17 10:30:00,105.08,105.24,104.88,105.08,114000.0,89.0199,89.1554,88.8505,89.0199,114000.0
2013-07-17 10:40:00,105.07,105.43,104.8,104.96,210300.0,89.0114,89.3164,88.7827,88.9182,210300.0
2013-07-17 10:50:00,104.94,105.09,104.9,105.09,105600.0,88.9013,89.0284,88.8674,89.0284,105600.0
2013-07-17 11:00:00,105.06,105.09,104.81,105.02,147800.0,89.0029,89.0284,88.7912,88.9691,147800.0
2013-07-17 11:10:00,105.03,105.09,104.98,105.09,50900.0,88.9775,89.0284,88.9352,89.0284,50900.0
2013-07-17 11:20:00,105.07,105.07,104.81,104.85,62300.0,89.0114,89.0114,88.7912,88.825,62300.0
2013-07-17 11:30:00,104.86,105.03,104.83,104.97,38600.0,88.8335,88.9775,88.8081,88.9267,38600.0
2013-07-17 11:40:00,104.94,105.0,104.77,104.8,65900.0,88.9013,88.9521,88.7573,88.7827,65900.0
2013-07-17 11:50:00,104.8,104.8,104.49,104.56,80200.0,88.7827,88.7827,88.5201,88.5794,80200.0
2013-07-17 12:00:00,104.59,104.7,104.54,104.59,45800.0,88.6048,88.698,88.5624,88.6048,45800.0
2013-07-17 12:10:00,104.62,104.85,104.62,104.8,46700.0,88.6302,88.825,88.6302,88.7827,46700.0
2013-07-17 12:20:00,104.82,104.9,104.79,104.84,46700.0,88.7996,88.8674,88.7742,88.8166,46700.0
2013-07-17 12:30:00,104.88,104.89,104.78,104.81,43300.0,88.8505,88.8589,88.7657,88.7912,43300.0
2013-07-17 12:40:00,104.81,104.91,104.81,104.87,55000.0,88.7912,88.8759,88.7912,88.842,55000.0
2013-07-17 12:50:00,104.88,105.08,104.74,105.02,172900.0,88.8505,89.0199,88.7318,88.9691,172900.0
2013-07-17 13:00:00,105.04,105.15,104.91,104.93,48400.0,88.986,89.0792,88.8759,88.8928,48400.0
2013-07-17 13:10:00,104.93,104.99,104.83,104.96,32500.0,88.8928,88.9436,88.8081,88.9182,32500.0
2013-07-17 13:20:00,104.95,105.02,104.84,104.87,38600.0,88.9098,88.9691,88.8166,88.842,38600.0
2013-07-17 13:30:00,104.87,105.0,104.82,104.93,118500.0,88.842,88.9521,88.7996,88.8928,118500.0
2013-07-17 13:40:00,104.93,104.98,104.42,104.8,171300.0,88.8928,88.9352,88.4608,88.7827,171300.0
2013-07-17 13:50:00,104.8,104.85,104.57,104.84,73700.0,88.7827,88.825,88.5878,88.8166,73700.0
2013-07-17 14:00:00,104.87,104.92,104.74,104.8,27700.0,88.842,88.8843,88.7318,88.7827,27700.0
2013-07-17 14:10:00,104.8,104.9,104.79,104.8,31600.0,88.7827,88.8674,88.7742,88.7827,31600.0
2013-07-17 14:20:00,104.82,104.88,104.58,104.6,101400.0,88.7996,88.8505,88.5963,88.6132,101400.0
2013-07-17 14:30:00,104.6,104.84,104.51,104.77,82600.0,88.6132,88.8166,88.537,88.7573,82600.0
2013-07-17 14:40:00,104.76,104.76,104.54,104.63,61400.0,88.7488,88.7488,88.5624,88.6387,61400.0
2013-07-17 14:50:00,104.65,104.71,104.57,104.65,38000.0,88.6556,88.7064,88.5878,88.6556,38000.0
2013-07-17 15:00:00,104.64,104.69,104.6,104.66,42000.0,88.6471,88.6895,88.6132,88.6641,42000.0
2013-07-17 15:10:00,104.67,104.76,104.59,104.74,46200.0,88.6725,88.7488,88.6048,88.7318,46200.0
2013-07-17 15:20:00,104.73,104.77,104.65,104.67,40200.0,88.7234,88.7573,88.6556,88.6725,40200.0
2013-07-17 15:30:00,104.68,104.68,104.53,104.6,70600.0,88.681,88.681,88.5539,88.6132,70600.0
2013-07-17 15:40:00,104.61,104.75,104.61,104.73,81900.0,88.6217,88.7403,88.6217,88.7234,81900.0
2013-07-17 15:50:00,104.73,104.77,104.62,104.74,273700.0,88.7234,88.7573,88.6302,88.7318,273700.0
2013-07-18 09:30:00,104.96,105.39,104.8,105.33,124000.0,88.9182,89.2825,88.7827,89.2317,124000.0
2013-07-18 09:40:00,105.33,105.49,105.2,105.35,133700.0,89.2317,89.3672,89.1215,89.2486,133700.0
2013-07-18 09:50:00,105.35,105.36,105.07,105.26,180700.0,89.2486,89.2571,89.0114,89.1724,180700.0
2013-07-18 10:00:00,105.26,105.43,105.13,105.34,219400.0,89.1724,89.3164,89.0622,89.2401,219400.0
2013-07-18 10:10:00,105.34,105.43,105.29,105.32,62700.0,89.2401,89.3164,89.1978,89.2232,62700.0
2013-07-18 10:20:00,105.32,105.48,105.32,105.46,97700.0,89.2232,89.3588,89.2232,89.3418,97700.0
2013-07-18 10:30:00,105.47,105.49,105.31,105.41,76000.0,89.3503,89.3672,89.2147,89.2994,76000.0
2013-07-18 10:40:00,105.41,105.5,105.37,105.46,51500.0,89.2994,89.3757,89.2656,89.3418,51500.0
2013-07-18 10:50:00,105.44,105.64,105.44,105.64,102800.0,89.3249,89.4943,89.3249,89.4943,102800.0
2013-07-18 11:00:00,105.63,106.7,105.5,106.45,1143700.0,89.4858,90.3923,89.3757,90.1805,1143700.0
2013-07-18 11:10:00,106.47,107.44,106.42,107.08,740400.0,90.1974,91.0192,90.1551,90.7142,740400.0
2013-07-18 11:20:00,107.02,107.47,107.02,107.36,259500.0,90.6634,91.0446,90.6634,90.9514,259500.0
2013-07-18 11:30:00,107.36,107.7,107.32,107.64,282900.0,90.9514,91.2395,90.9175,91.1886,282900.0
2013-07-18 11:40:00,107.61,107.93,107.61,107.93,434400.0,91.1632,91.4343,91.1632,91.4343,434400.0
2013-07-18 11:50:00,107.92,107.98,107.65,107.8,262800.0,91.4258,91.4767,91.1971,91.3242,262800.0
2013-07-18 12:00:00,107.8,107.87,107.54,107.56,180200.0,91.3242,91.3835,91.1039,91.1208,180200.0
2013-07-18 12:10:00,107.57,107.59,107.38,107.51,139600.0,91.1293,91.1463,90.9684,91.0785,139600.0
2013-07-18 12:20:00,107.51,107.56,107.34,107.44,145300.0,91.0785,91.1208,90.9345,91.0192,145300.0
2013-07-18 12:30:00,107.45,107.46,107.33,107.37,59000.0,91.0277,91.0361,90.926,90.9599,59000.0
2013-07-18 12:40:00,107.36,107.41,107.16,107.32,115700.0,90.9514,90.9938,90.782,90.9175,115700.0
2013-07-18 12:50:00,107.31,107.51,107.07,107.08,139700.0,90.9091,91.0785,90.7057,90.7142,139700.0
2013-07-18 13:00:00,107.08,107.1,106.82,106.84,146600.0,90.7142,90.7312,90.4939,90.5109,146600.0
2013-07-18 13:10:00,106.84,106.87,106.6,106.63,109200.0,90.5109,90.5363,90.3076,90.333,109200.0
2013-07-18 13:20:00,106.63,106.71,106.6,106.64,121800.0,90.333,90.4008,90.3076,90.3415,121800.0
2013-07-18 13:30:00,106.63,106.89,106.6,106.8,148000.0,90.333,90.5533,90.3076,90.477,148000.0
2013-07-18 13:40:00,106.79,106.86,106.73,106.81,55500.0,90.4685,90.5278,90.4177,90.4855,55500.0
2013-07-18 13:50:00,106.81,106.83,106.66,106.74,50100.0,90.4855,90.5024,90.3584,90.4262,50100.0
2013-07-18 14:00:00,106.74,106.85,106.74,106.85,54400.0,90.4262,90.5194,90.4262,90.5194,54400.0
2013-07-18 14:10:00,106.84,106.86,106.76,106.81,70100.0,90.5109,90.5278,90.4431,90.4855,70100.0
2013-07-18 14:20:00,106.81,107.08,106.81,107.04,82800.0,90.4855,90.7142,90.4855,90.6803,82800.0
2013-07-18 14:30:00,107.04,107.08,106.94,107.07,85000.0,90.6803,90.7142,90.5956,90.7057,85000.0
2013-07-18 14:40:00,107.05,107.17,106.99,107.12,104000.0,90.6888,90.7905,90.638,90.7481,104000.0
2013-07-18 14:50:00,107.12,107.19,107.0,107.15,155600.0,90.7481,90.8074,90.6464,90.7735,155600.0
2013-07-18 15:00:00,107.15,107.2,107.05,107.13,106800.0,90.7735,90.8159,90.6888,90.7566,106800.0
2013-07-18 15:10:00,107.14,107.16,107.0,107.13,130600.0,90.765,90.782,90.6464,90.7566,130600.0
2013-07-18 15:20:00,107.13,107.45,107.1,107.3,153300.0,90.7566,91.0277,90.7312,90.9006,153300.0
2013-07-18 15:30:00,107.3,107.4,107.19,107.39,158700.0,90.9006,90.9853,90.8074,90.9768,158700.0
2013-07-18 15:40:00,107.39,107.49,107.32,107.48,252300.0,90.9768,91.0615,90.9175,91.0531,252300.0
2013-07-18 15:50:00,107.49,107.68,107.43,107.63,554800.0,91.0615,91.2225,91.0107,91.1802,554800.0
2013-07-19 09:30:00,107.13,107.13,106.0,106.0,839400.0,90.7566,90.7566,89.7993,89.7993,839400.0
2013-07-19 09:40:00,106.0,106.01,105.61,105.88,356700.0,89.7993,89.8077,89.4689,89.6976,356700.0
2013-07-19 09:50:00,105.88,106.04,105.62,105.71,203100.0,89.6976,89.8332,89.4774,89.5536,203100.0
2013-07-19 10:00:00,105.73,106.53,105.71,106.41,257400.0,89.5705,90.2483,89.5536,90.1466,257400.0
2013-07-19 10:10:00,106.41,106.51,106.22,106.23,224800.0,90.1466,90.2313,89.9857,89.9941,224800.0
2013-07-19 10:20:00,106.25,106.3,106.15,106.16,107500.0,90.0111,90.0534,89.9263,89.9348,107500.0
2013-07-19 10:30:00,106.2,106.61,106.14,106.56,128700.0,89.9687,90.316,89.9179,90.2737,128700.0
2013-07-19 10:40:00,106.56,106.86,106.41,106.86,107000.0,90.2737,90.5278,90.1466,90.5278,107000.0
2013-07-19 10:50:00,106.85,107.11,106.65,106.76,106500.0,90.5194,90.7396,90.3499,90.4431,106500.0
2013-07-19 11:00:00,106.75,106.95,106.75,106.83,54400.0,90.4346,90.6041,90.4346,90.5024,54400.0
2013-07-19 11:10:00,106.83,106.95,106.72,106.78,42100.0,90.5024,90.6041,90.4092,90.4601,42100.0
2013-07-19 11:20:00,106.74,106.96,106.64,106.89,62200.0,90.4262,90.6126,90.3415,90.5533,62200.0
2013-07-19 11:30:00,106.9,106.95,106.77,106.77,51600.0,90.5617,90.6041,90.4516,90.4516,51600.0
2013-07-19 11:40:00,106.78,106.82,106.58,106.61,55700.0,90.4601,90.4939,90.2906,90.316,55700.0
2013-07-19 11:50:00,106.61,106.61,106.33,106.42,116700.0,90.316,90.316,90.0788,90.1551,116700.0
2013-07-19 12:00:00,106.42,106.58,106.37,106.54,59200.0,90.1551,90.2906,90.1127,90.2567,59200.0
2013-07-19 12:10:00,106.52,106.59,106.5,106.59,26600.0,90.2398,90.2991,90.2229,90.2991,26600.0
2013-07-19 12:20:00,106.59,106.71,106.55,106.68,162000.0,90.2991,90.4008,90.2652,90.3753,162000.0
2013-07-19 12:30:00,106.68,106.68,106.46,106.48,85400.0,90.3753,90.3753,90.189,90.2059,85400.0
2013-07-19 12:40:00,106.5,106.5,106.27,106.33,51300.0,90.2229,90.2229,90.028,90.0788,51300.0
2013-07-19 12:50:00,106.34,106.37,106.25,106.3,58900.0,90.0873,90.1127,90.0111,90.0534,58900.0
2013-07-19 13:00:00,106.33,106.47,106.26,106.47,96000.0,90.0788,90.1974,90.0195,90.1974,96000.0
2013-07-19 13:10:00,106.47,106.52,106.42,106.51,66200.0,90.1974,90.2398,90.1551,90.2313,66200.0
2013-07-19 13:20:00,106.51,106.63,106.42,106.44,70600.0,90.2313,90.333,90.1551,90.172,70600.0
2013-07-19 13:30:00,106.45,106.58,106.42,106.52,27100.0,90.1805,90.2906,90.1551,90.2398,27100.0
2013-07-19 13:40:00,106.52,106.59,106.45,106.52,41800.0,90.2398,90.2991,90.1805,90.2398,41800.0
2013-07-19 13:50:00,106.51,106.74,106.44,106.74,71800.0,90.2313,90.4262,90.172,90.4262,71800.0
2013-07-19 14:00:00,106.74,106.82,106.63,106.81,66500.0,90.4262,90.4939,90.333,90.4855,66500.0
2013-07-19 14:10:00,106.81,106.95,106.69,106.73,90700.0,90.4855,90.6041,90.3838,90.4177,90700.0
2013-07-19 14:20:00,106.74,106.92,106.74,106.88,87000.0,90.4262,90.5787,90.4262,90.5448,87000.0
2013-07-19 14:30:00,106.88,106.93,106.77,106.79,166200.0,90.5448,90.5871,90.4516,90.4685,166200.0
2013-07-19 14:40:00,106.79,106.79,106.67,106.68,56500.0,90.4685,90.4685,90.3669,90.3753,56500.0
2013-07-19 14:50:00,106.69,106.79,106.67,106.76,58100.0,90.3838,90.4685,90.3669,90.4431,58100.0
2013-07-19 15:00:00,106.76,106.82,106.71,106.75,111700.0,90.4431,90.4939,90.4008,90.4346,111700.0
2013-07-19 15:10:00,106.76,106.81,106.75,106.76,84800.0,90.4431,90.4855,90.4346,90.4431,84800.0
2013-07-19 15:20:00,106.76,106.77,106.68,106.71,230900.0,90.4431,90.4516,90.3753,90.4008,230900.0
2013-07-19 15:30:00,106.71,106.85,106.68,106.75,236500.0,90.4008,90.5194,90.3753,90.4346,236500.0
2013-07-19 15:40:00,106.75,106.87,106.73,106.87,343100.0,90.4346,90.5363,90.4177,90.5363,343100.0
2013-07-19 15:50:00,106.87,106.98,106.85,106.96,359900.0,90.5363,90.6295,90.5194,90.6126,359900.0
2013-07-22 09:30:00,107.08,107.32,106.82,106.96,303200.0,90.7142,90.9175,90.4939,90.6126,303200.0
2013-07-22 09:40:00,106.97,107.0,106.56,106.65,87300.0,90.621,90.6464,90.2737,90.3499,87300.0
2013-07-22 09:50:00,106.63,106.93,106.62,106.81,125700.0,90.333,90.5871,90.3245,90.4855,125700.0
2013-07-22 10:00:00,106.75,106.83,106.61,106.79,100800.0,90.4346,90.5024,90.316,90.4685,100800.0
2013-07-22 10:10:00,106.78,106.9,106.69,106.69,51600.0,90.4601,90.5617,90.3838,90.3838,51600.0
2013-07-22 10:20:00,106.69,106.83,106.65,106.76,59800.0,90.3838,90.5024,90.3499,90.4431,59800.0
2013-07-22 10:30:00,106.79,106.83,106.66,106.72,179600.0,90.4685,90.5024,90.3584,90.4092,179600.0
2013-07-22 10:40:00,106.73,106.82,106.67,106.77,69600.0,90.4177,90.4939,90.3669,90.4516,69600.0
2013-07-22 10:50:00,106.77,106.77,106.61,106.68,117600.0,90.4516,90.4516,90.316,90.3753,117600.0
2013-07-22 11:00:00,106.67,106.81,106.66,106.8,92900.0,90.3669,90.4855,90.3584,90.477,92900.0
2013-07-22 11:10:00,106.81,106.96,106.78,106.9,77500.0,90.4855,90.6126,90.4601,90.5617,77500.0
2013-07-22 11:20:00,106.9,106.91,106.78,106.85,78400.0,90.5617,90.5702,90.4601,90.5194,78400.0
2013-07-22 11:30:00,106.85,106.92,106.83,106.9,64000.0,90.5194,90.5787,90.5024,90.5617,64000.0
2013-07-22 11:40:00,106.88,106.91,106.79,106.87,105300.0,90.5448,90.5702,90.4685,90.5363,105300.0
2013-07-22 11:50:00,106.84,106.85,106.74,106.81,51800.0,90.5109,90.5194,90.4262,90.4855,51800.0
2013-07-22 12:00:00,106.79,106.83,106.72,106.72,49900.0,90.4685,90.5024,90.4092,90.4092,49900.0
2013-07-22 12:10:00,106.71,106.79,106.65,106.74,54100.0,90.4008,90.4685,90.3499,90.4262,54100.0
2013-07-22 12:20:00,106.74,106.76,106.65,106.72,39500.0,90.4262,90.4431,90.3499,90.4092,39500.0
2013-07-22 12:30:00,106.72,106.77,106.72,106.73,33600.0,90.4092,90.4516,90.4092,90.4177,33600.0
2013-07-22 12:40:00,106.74,106.78,106.71,106.73,44800.0,90.4262,90.4601,90.4008,90.4177,44800.0
2013-07-22 12:50:00,106.73,106.75,106.67,106.7,51900.0,90.4177,90.4346,90.3669,90.3923,51900.0
2013-07-22 13:00:00,106.7,106.73,106.67,106.7,22500.0,90.3923,90.4177,90.3669,90.3923,22500.0
2013-07-22 13:10:00,106.71,106.76,106.65,106.66,35400.0,90.4008,90.4431,90.3499,90.3584,35400.0
2013-07-22 13:20:00,106.68,106.71,106.6,106.6,45600.0,90.3753,90.4008,90.3076,90.3076,45600.0
2013-07-22 13:30:00,106.61,106.71,106.61,106.64,27100.0,90.316,90.4008,90.316,90.3415,27100.0
2013-07-22 13:40:00,106.63,106.67,106.58,106.58,25500.0,90.333,90.3669,90.2906,90.2906,25500.0
2013-07-22 13:50:00,106.58,106.58,106.48,106.53,84700.0,90.2906,90.2906,90.2059,90.2483,84700.0
2013-07-22 14:00:00,106.56,106.63,106.51,106.6,32200.0,90.2737,90.333,90.2313,90.3076,32200.0
2013-07-22 14:10:00,106.61,106.68,106.51,106.51,38400.0,90.316,90.3753,90.2313,90.2313,38400.0
2013-07-22 14:20:00,106.51,106.54,106.45,106.5,37900.0,90.2313,90.2567,90.1805,90.2229,37900.0
2013-07-22 14:30:00,106.5,106.57,106.48,106.54,29200.0,90.2229,90.2822,90.2059,90.2567,29200.0
2013-07-22 14:40:00,106.55,106.59,106.51,106.56,72400.0,90.2652,90.2991,90.2313,90.2737,72400.0
2013-07-22 14:50:00,106.56,106.77,106.56,106.73,139900.0,90.2737,90.4516,90.2737,90.4177,139900.0
2013-07-22 15:00:00,106.73,107.08,106.72,107.07,196300.0,90.4177,90.7142,90.4092,90.7057,196300.0
2013-07-22 15:10:00,107.07,107.11,107.02,107.05,119900.0,90.7057,90.7396,90.6634,90.6888,119900.0
2013-07-22 15:20:00,107.05,107.06,106.87,106.89,106300.0,90.6888,90.6973,90.5363,90.5533,106300.0
2013-07-22 15:30:00,106.89,106.91,106.85,106.85,106400.0,90.5533,90.5702,90.5194,90.5194,106400.0
2013-07-22 15:40:00,106.85,106.86,106.81,106.82,141300.0,90.5194,90.5278,90.4855,90.4939,141300.0
2013-07-22 15:50:00,106.82,106.91,106.82,106.87,263600.0,90.4939,90.5702,90.4939,90.5363,263600.0
2013-07-23 09:30:00,107.18,107.49,107.01,107.21,192300.0,90.7989,91.0615,90.6549,90.8243,192300.0
2013-07-23 09:40:00,107.24,107.6,107.09,107.4,222500.0,90.8498,91.1547,90.7227,90.9853,222500.0
2013-07-23 09:50:00,107.39,107.57,107.19,107.52,115200.0,90.9768,91.1293,90.8074,91.087,115200.0
2013-07-23 10:00:00,107.51,107.54,106.93,107.07,155500.0,91.0785,91.1039,90.5871,90.7057,155500.0
2013-07-23 10:10:00,107.1,107.2,106.8,107.02,198200.0,90.7312,90.8159,90.477,90.6634,198200.0
2013-07-23 10:20:00,107.02,107.1,106.91,106.92,82900.0,90.6634,90.7312,90.5702,90.5787,82900.0
2013-07-23 10:30:00,106.91,106.91,106.34,106.44,219000.0,90.5702,90.5702,90.0873,90.172,219000.0
2013-07-23 10:40:00,106.44,106.88,106.4,106.79,268000.0,90.172,90.5448,90.1381,90.4685,268000.0
2013-07-23 10:50:00,106.79,106.94,106.61,106.61,83500.0,90.4685,90.5956,90.316,90.316,83500.0
2013-07-23 11:00:00,106.61,106.8,106.56,106.8,147600.0,90.316,90.477,90.2737,90.477,147600.0
2013-07-23 11:10:00,106.74,107.04,106.73,106.94,68300.0,90.4262,90.6803,90.4177,90.5956,68300.0
2013-07-23 11:20:00,106.95,106.99,106.73,106.96,138300.0,90.6041,90.638,90.4177,90.6126,138300.0
2013-07-23 11:30:00,106.96,106.99,106.83,106.99,53300.0,90.6126,90.638,90.5024,90.638,53300.0
2013-07-23 11:40:00,106.98,107.12,106.94,107.12,58500.0,90.6295,90.7481,90.5956,90.7481,58500.0
2013-07-23 11:50:00,107.12,107.12,107.03,107.09,46800.0,90.7481,90.7481,90.6719,90.7227,46800.0
2013-07-23 12:00:00,107.1,107.17,107.05,107.05,42500.0,90.7312,90.7905,90.6888,90.6888,42500.0
2013-07-23 12:10:00,107.04,107.3,107.0,107.26,63500.0,90.6803,90.9006,90.6464,90.8667,63500.0
2013-07-23 12:20:00,107.27,107.31,107.17,107.17,76500.0,90.8752,90.9091,90.7905,90.7905,76500.0
2013-07-23 12:30:00,107.18,107.22,107.1,107.17,67900.0,90.7989,90.8328,90.7312,90.7905,67900.0
2013-07-23 12:40:00,107.13,107.29,107.12,107.28,56500.0,90.7566,90.8921,90.7481,90.8836,56500.0
2013-07-23 12:50:00,107.28,107.3,107.2,107.24,37300.0,90.8836,90.9006,90.8159,90.8498,37300.0
2013-07-23 13:00:00,107.26,107.29,107.22,107.24,36300.0,90.8667,90.8921,90.8328,90.8498,36300.0
2013-07-23 13:10:00,107.25,107.29,107.2,107.22,91800.0,90.8582,90.8921,90.8159,90.8328,91800.0
2013-07-23 13:20:00,107.23,107.43,107.23,107.29,71900.0,90.8413,91.0107,90.8413,90.8921,71900.0
2013-07-23 13:30:00,107.3,107.39,107.23,107.35,60000.0,90.9006,90.9768,90.8413,90.9429,60000.0
2013-07-23 13:40:00,107.34,107.38,107.22,107.23,72900.0,90.9345,90.9684,90.8328,90.8413,72900.0
2013-07-23 13:50:00,107.22,107.3,107.16,107.29,70500.0,90.8328,90.9006,90.782,90.8921,70500.0
2013-07-23 14:00:00,107.28,107.38,107.24,107.37,58600.0,90.8836,90.9684,90.8498,90.9599,58600.0
2013-07-23 14:10:00,107.37,107.4,107.31,107.32,53500.0,90.9599,90.9853,90.9091,90.9175,53500.0
2013-07-23 14:20:00,107.32,107.37,107.19,107.2,60600.0,90.9175,90.9599,90.8074,90.8159,60600.0
2013-07-23 14:30:00,107.2,107.27,107.2,107.24,55000.0,90.8159,90.8752,90.8159,90.8498,55000.0
2013-07-23 14:40:00,107.25,107.34,107.22,107.34,116600.0,90.8582,90.9345,90.8328,90.9345,116600.0
2013-07-23 14:50:00,107.33,107.62,107.33,107.55,184000.0,90.926,91.1717,90.926,91.1124,184000.0
2013-07-23 15:00:00,107.54,107.6,107.5,107.58,79400.0,91.1039,91.1547,91.07,91.1378,79400.0
2013-07-23 15:10:00,107.58,107.66,107.51,107.64,112900.0,91.1378,91.2056,91.0785,91.1886,112900.0
2013-07-23 15:20:00,107.65,107.73,107.62,107.7,134100.0,91.1971,91.2649,91.1717,91.2395,134100.0
2013-07-23 15:30:00,107.7,107.87,107.68,107.83,277000.0,91.2395,91.3835,91.2225,91.3496,277000.0
2013-07-23 15:40:00,107.82,107.98,107.82,107.97,369200.0,91.3411,91.4767,91.3411,91.4682,369200.0
2013-07-23 15:50:00,107.96,107.98,107.58,107.82,563000.0,91.4597,91.4767,91.1378,91.3411,563000.0
2013-07-24 09:30:00,109.15,109.49,108.39,108.82,843700.0,92.4678,92.7559,91.824,92.1883,843700.0
2013-07-24 09:40:00,108.82,108.88,108.21,108.5,527000.0,92.1883,92.2391,91.6715,91.9172,527000.0
2013-07-24 09:50:00,108.51,108.57,108.11,108.11,299900.0,91.9257,91.9765,91.5868,91.5868,299900.0
2013-07-24 10:00:00,108.11,108.62,108.0,108.42,372000.0,91.5868,92.0188,91.4936,91.8494,372000.0
2013-07-24 10:10:00,108.43,108.5,107.79,107.87,266000.0,91.8579,91.9172,91.3157,91.3835,266000.0
2013-07-24 10:20:00,107.92,108.0,107.31,107.51,244200.0,91.4258,91.4936,90.9091,91.0785,244200.0
2013-07-24 10:30:00,107.49,107.8,107.08,107.22,362400.0,91.0615,91.3242,90.7142,90.8328,362400.0
2013-07-24 10:40:00,107.19,107.63,107.18,107.53,407300.0,90.8074,91.1802,90.7989,91.0954,407300.0
2013-07-24 10:50:00,107.54,107.97,107.52,107.77,143000.0,91.1039,91.4682,91.087,91.2988,143000.0
2013-07-24 11:00:00,107.82,107.97,107.68,107.82,186800.0,91.3411,91.4682,91.2225,91.3411,186800.0
2013-07-24 11:10:00,107.84,107.84,107.36,107.49,196900.0,91.3581,91.3581,90.9514,91.0615,196900.0
2013-07-24 11:20:00,107.5,107.52,106.79,106.82,310000.0,91.07,91.087,90.4685,90.4939,310000.0
2013-07-24 11:30:00,106.83,107.37,106.82,107.2,390800.0,90.5024,90.9599,90.4939,90.8159,390800.0
2013-07-24 11:40:00,107.19,107.38,107.17,107.28,265800.0,90.8074,90.9684,90.7905,90.8836,265800.0
2013-07-24 11:50:00,107.29,107.3,107.1,107.15,193900.0,90.8921,90.9006,90.7312,90.7735,193900.0
2013-07-24 12:00:00,107.17,107.26,106.97,107.04,170200.0,90.7905,90.8667,90.621,90.6803,170200.0
2013-07-24 12:10:00,107.03,107.19,106.94,106.94,172700.0,90.6719,90.8074,90.5956,90.5956,172700.0
2013-07-24 12:20:00,106.96,107.04,106.85,106.86,78600.0,90.6126,90.6803,90.5194,90.5278,78600.0
2013-07-24 12:30:00,106.88,107.03,106.87,106.96,53400.0,90.5448,90.6719,90.5363,90.6126,53400.0
2013-07-24 12:40:00,106.98,107.04,106.85,106.85,100800.0,90.6295,90.6803,90.5194,90.5194,100800.0
2013-07-24 12:50:00,106.86,106.99,106.85,106.96,34300.0,90.5278,90.638,90.5194,90.6126,34300.0
2013-07-24 13:00:00,106.98,107.02,106.86,106.86,78800.0,90.6295,90.6634,90.5278,90.5278,78800.0
2013-07-24 13:10:00,106.87,106.89,106.26,106.62,134100.0,90.5363,90.5533,90.0195,90.3245,134100.0
2013-07-24 13:20:00,106.61,106.8,106.54,106.63,59400.0,90.316,90.477,90.2567,90.333,59400.0
2013-07-24 13:30:00,106.62,106.86,106.6,106.72,54000.0,90.3245,90.5278,90.3076,90.4092,54000.0
2013-07-24 13:40:00,106.73,106.86,106.69,106.7,57100.0,90.4177,90.5278,90.3838,90.3923,57100.0
2013-07-24 13:50:00,106.71,106.86,106.71,106.83,54800.0,90.4008,90.5278,90.4008,90.5024,54800.0
2013-07-24 14:00:00,106.84,106.86,106.78,106.83,94700.0,90.5109,90.5278,90.4601,90.5024,94700.0
2013-07-24 14:10:00,106.84,107.0,106.84,106.92,65500.0,90.5109,90.6464,90.5109,90.5787,65500.0
2013-07-24 14:20:00,106.92,106.96,106.87,106.94,54800.0,90.5787,90.6126,90.5363,90.5956,54800.0
2013-07-24 14:30:00,106.94,106.96,106.9,106.94,75100.0,90.5956,90.6126,90.5617,90.5956,75100.0
2013-07-24 14:40:00,106.95,106.96,106.83,106.95,90100.0,90.6041,90.6126,90.5024,90.6041,90100.0
2013-07-24 14:50:00,106.95,107.0,106.93,107.0,66600.0,90.6041,90.6464,90.5871,90.6464,66600.0
2013-07-24 15:00:00,107.0,107.0,106.76,106.93,63200.0,90.6464,90.6464,90.4431,90.5871,63200.0
2013-07-24 15:10:00,106.93,106.96,106.75,106.75,119100.0,90.5871,90.6126,90.4346,90.4346,119100.0
2013-07-24 15:20:00,106.73,106.96,106.71,106.93,99400.0,90.4177,90.6126,90.4008,90.5871,99400.0
2013-07-24 15:30:00,106.95,106.96,106.86,106.91,88900.0,90.6041,90.6126,90.5278,90.5702,88900.0
2013-07-24 15:40:00,106.9,106.98,106.87,106.92,160500.0,90.5617,90.6295,90.5363,90.5787,160500.0
2013-07-24 15:50:00,106.92,106.99,106.89,106.94,327700.0,90.5787,90.638,90.5533,90.5956,327700.0
2013-07-25 09:30:00,106.36,106.82,106.3,106.5,149200.0,90.1043,90.4939,90.0534,90.2229,149200.0
2013-07-25 09:40:00,106.5,106.74,106.3,106.71,110900.0,90.2229,90.4262,90.0534,90.4008,110900.0
2013-07-25 09:50:00,106.75,106.76,105.85,106.08,228900.0,90.4346,90.4431,89.6722,89.867,228900.0
2013-07-25 10:00:00,106.1,106.52,106.07,106.43,174800.0,89.884,90.2398,89.8586,90.1636,174800.0
2013-07-25 10:10:00,106.44,106.54,106.36,106.39,109700.0,90.172,90.2567,90.1043,90.1297,109700.0
2013-07-25 10:20:00,106.41,106.45,106.27,106.36,94800.0,90.1466,90.1805,90.028,90.1043,94800.0
2013-07-25 10:30:00,106.39,106.53,106.11,106.15,102300.0,90.1297,90.2483,89.8925,89.9263,102300.0
2013-07-25 10:40:00,106.16,106.23,106.0,106.1,122200.0,89.9348,89.9941,89.7993,89.884,122200.0
2013-07-25 10:50:00,106.11,106.2,106.09,106.14,96300.0,89.8925,89.9687,89.8755,89.9179,96300.0
2013-07-25 11:00:00,106.14,106.19,106.04,106.18,68900.0,89.9179,89.9602,89.8332,89.9518,68900.0
2013-07-25 11:10:00,106.18,106.19,106.12,106.16,65700.0,89.9518,89.9602,89.9009,89.9348,65700.0
2013-07-25 11:20:00,106.16,106.18,106.05,106.13,62700.0,89.9348,89.9518,89.8416,89.9094,62700.0
2013-07-25 11:30:00,106.14,106.18,106.0,106.11,131200.0,89.9179,89.9518,89.7993,89.8925,131200.0
2013-07-25 11:40:00,106.11,106.28,106.11,106.28,104300.0,89.8925,90.0365,89.8925,90.0365,104300.0
2013-07-25 11:50:00,106.28,106.38,106.23,106.37,102500.0,90.0365,90.1212,89.9941,90.1127,102500.0
2013-07-25 12:00:00,106.37,106.4,106.23,106.39,64500.0,90.1127,90.1381,89.9941,90.1297,64500.0
2013-07-25 12:10:00,106.39,106.41,106.33,106.39,71200.0,90.1297,90.1466,90.0788,90.1297,71200.0
2013-07-25 12:20:00,106.4,106.4,106.32,106.35,79900.0,90.1381,90.1381,90.0704,90.0958,79900.0
2013-07-25 12:30:00,106.38,106.71,106.35,106.69,67600.0,90.1212,90.4008,90.0958,90.3838,67600.0
2013-07-25 12:40:00,106.7,106.84,106.7,106.8,116900.0,90.3923,90.5109,90.3923,90.477,116900.0
2013-07-25 12:50:00,106.79,106.83,106.78,106.8,62600.0,90.4685,90.5024,90.4601,90.477,62600.0
2013-07-25 13:00:00,106.81,106.89,106.77,106.87,97500.0,90.4855,90.5533,90.4516,90.5363,97500.0
2013-07-25 13:10:00,106.87,107.12,106.87,107.07,177500.0,90.5363,90.7481,90.5363,90.7057,177500.0
2013-07-25 13:20:00,107.07,107.11,106.9,106.95,65700.0,90.7057,90.7396,90.5617,90.6041,65700.0
2013-07-25 13:30:00,106.96,107.04,106.92,106.98,92400.0,90.6126,90.6803,90.5787,90.6295,92400.0
2013-07-25 13:40:00,106.98,107.0,106.91,106.97,42900.0,90.6295,90.6464,90.5702,90.621,42900.0
2013-07-25 13:50:00,106.97,107.01,106.91,106.97,119400.0,90.621,90.6549,90.5702,90.621,119400.0
2013-07-25 14:00:00,106.98,106.99,106.92,106.93,75800.0,90.6295,90.638,90.5787,90.5871,75800.0
2013-07-25 14:10:00,106.95,106.97,106.92,106.92,69300.0,90.6041,90.621,90.5787,90.5787,69300.0
2013-07-25 14:20:00,106.91,107.0,106.89,106.99,61400.0,90.5702,90.6464,90.5533,90.638,61400.0
2013-07-25 14:30:00,106.99,107.03,106.9,107.01,80000.0,90.638,90.6719,90.5617,90.6549,80000.0
2013-07-25 14:40:00,107.01,107.01,106.92,107.0,100100.0,90.6549,90.6549,90.5787,90.6464,100100.0
2013-07-25 14:50:00,106.99,107.01,106.94,106.98,105500.0,90.638,90.6549,90.5956,90.6295,105500.0
2013-07-25 15:00:00,106.98,107.0,106.92,106.95,136500.0,90.6295,90.6464,90.5787,90.6041,136500.0
2013-07-25 15:10:00,106.94,107.05,106.54,106.85,614900.0,90.5956,90.6888,90.2567,90.5194,614900.0
2013-07-25 15:20:00,106.86,106.94,106.78,106.82,124200.0,90.5278,90.5956,90.4601,90.4939,124200.0
2013-07-25 15:30:00,106.83,106.93,106.83,106.88,108100.0,90.5024,90.5871,90.5024,90.5448,108100.0
2013-07-25 15:40:00,106.89,106.91,106.77,106.8,203500.0,90.5533,90.5702,90.4516,90.477,203500.0
2013-07-25 15:50:00,106.81,106.82,106.66,106.69,443700.0,90.4855,90.4939,90.3584,90.3838,443700.0
2013-07-26 09:30:00,106.04,106.22,105.31,105.59,254600.0,89.8332,89.9857,89.2147,89.4519,254600.0
2013-07-26 09:40:00,105.56,105.81,105.42,105.45,143800.0,89.4265,89.6383,89.3079,89.3333,143800.0
2013-07-26 09:50:00,105.46,105.96,105.4,105.96,263600.0,89.3418,89.7654,89.291,89.7654,263600.0
2013-07-26 10:00:00,105.94,106.12,105.83,106.12,91600.0,89.7484,89.9009,89.6553,89.9009,91600.0
2013-07-26 10:10:00,106.11,106.11,105.75,105.77,70400.0,89.8925,89.8925,89.5875,89.6044,70400.0
2013-07-26 10:20:00,105.77,106.09,105.75,106.04,69800.0,89.6044,89.8755,89.5875,89.8332,69800.0
2013-07-26 10:30:00,106.02,106.08,105.81,105.91,94600.0,89.8162,89.867,89.6383,89.723,94600.0
2013-07-26 10:40:00,105.92,106.09,105.57,105.58,87800.0,89.7315,89.8755,89.435,89.4435,87800.0
2013-07-26 10:50:00,105.58,105.67,105.48,105.62,75400.0,89.4435,89.5197,89.3588,89.4774,75400.0
2013-07-26 11:00:00,105.61,105.7,105.48,105.64,87200.0,89.4689,89.5451,89.3588,89.4943,87200.0
2013-07-26 11:10:00,105.67,105.88,105.67,105.87,46700.0,89.5197,89.6976,89.5197,89.6891,46700.0
2013-07-26 11:20:00,105.88,105.9,105.76,105.8,48800.0,89.6976,89.7146,89.596,89.6298,48800.0
2013-07-26 11:30:00,105.77,105.8,105.59,105.71,84800.0,89.6044,89.6298,89.4519,89.5536,84800.0
2013-07-26 11:40:00,105.73,105.8,105.6,105.7,98300.0,89.5705,89.6298,89.4604,89.5451,98300.0
2013-07-26 11:50:00,105.7,105.71,105.66,105.69,40300.0,89.5451,89.5536,89.5112,89.5367,40300.0
2013-07-26 12:00:00,105.68,105.72,105.64,105.67,70900.0,89.5282,89.5621,89.4943,89.5197,70900.0
2013-07-26 12:10:00,105.66,105.71,105.62,105.66,51400.0,89.5112,89.5536,89.4774,89.5112,51400.0
2013-07-26 12:20:00,105.66,105.68,105.58,105.62,53300.0,89.5112,89.5282,89.4435,89.4774,53300.0
2013-07-26 12:30:00,105.62,105.65,105.57,105.61,98200.0,89.4774,89.5028,89.435,89.4689,98200.0
2013-07-26 12:40:00,105.63,105.63,105.56,105.61,57200.0,89.4858,89.4858,89.4265,89.4689,57200.0
2013-07-26 12:50:00,105.6,105.66,105.53,105.53,70500.0,89.4604,89.5112,89.4011,89.4011,70500.0
2013-07-26 13:00:00,105.54,105.64,105.54,105.6,54200.0,89.4096,89.4943,89.4096,89.4604,54200.0
2013-07-26 13:10:00,105.6,105.62,105.55,105.58,52700.0,89.4604,89.4774,89.4181,89.4435,52700.0
2013-07-26 13:20:00,105.57,105.63,105.55,105.59,81400.0,89.435,89.4858,89.4181,89.4519,81400.0
2013-07-26 13:30:00,105.59,105.62,105.53,105.59,42400.0,89.4519,89.4774,89.4011,89.4519,42400.0
2013-07-26 13:40:00,105.6,105.61,105.57,105.6,36000.0,89.4604,89.4689,89.435,89.4604,36000.0
2013-07-26 13:50:00,105.61,105.61,105.58,105.58,53500.0,89.4689,89.4689,89.4435,89.4435,53500.0
2013-07-26 14:00:00,105.58,105.61,105.57,105.6,46000.0,89.4435,89.4689,89.435,89.4604,46000.0
2013-07-26 14:10:00,105.6,105.67,105.58,105.61,135300.0,89.4604,89.5197,89.4435,89.4689,135300.0
2013-07-26 14:20:00,105.63,105.64,105.54,105.54,82200.0,89.4858,89.4943,89.4096,89.4096,82200.0
2013-07-26 14:30:00,105.55,105.63,105.54,105.58,48100.0,89.4181,89.4858,89.4096,89.4435,48100.0
2013-07-26 14:40:00,105.58,105.61,105.55,105.58,98600.0,89.4435,89.4689,89.4181,89.4435,98600.0
2013-07-26 14:50:00,105.59,105.62,105.51,105.53,74300.0,89.4519,89.4774,89.3842,89.4011,74300.0
2013-07-26 15:00:00,105.54,105.6,105.5,105.59,51700.0,89.4096,89.4604,89.3757,89.4519,51700.0
2013-07-26 15:10:00,105.59,105.61,105.57,105.6,93500.0,89.4519,89.4689,89.435,89.4604,93500.0
2013-07-26 15:20:00,105.59,105.61,105.57,105.6,108800.0,89.4519,89.4689,89.435,89.4604,108800.0
2013-07-26 15:30:00,105.59,105.61,105.52,105.54,107300.0,89.4519,89.4689,89.3926,89.4096,107300.0
2013-07-26 15:40:00,105.56,105.61,105.52,105.6,183000.0,89.4265,89.4689,89.3926,89.4604,183000.0
2013-07-26 15:50:00,105.6,105.64,105.5,105.6,425100.0,89.4604,89.4943,89.3757,89.4604,425100.0
2013-07-29 09:30:00,103.51,105.0,103.5,104.91,678000.0,87.6898,88.9521,87.6814,88.8759,678000.0
2013-07-29 09:40:00,104.98,105.12,104.79,104.79,173800.0,88.9352,89.0538,88.7742,88.7742,173800.0
2013-07-29 09:50:00,104.79,105.03,104.74,104.95,176500.0,88.7742,88.9775,88.7318,88.9098,176500.0
2013-07-29 10:00:00,104.95,105.05,104.83,104.96,132000.0,88.9098,88.9945,88.8081,88.9182,132000.0
2013-07-29 10:10:00,104.95,105.04,104.71,104.85,120100.0,88.9098,88.986,88.7064,88.825,120100.0
2013-07-29 10:20:00,104.8,105.04,104.78,104.97,96300.0,88.7827,88.986,88.7657,88.9267,96300.0
2013-07-29 10:30:00,104.94,105.03,104.79,104.98,83300.0,88.9013,88.9775,88.7742,88.9352,83300.0
2013-07-29 10:40:00,104.97,105.02,104.92,104.96,77900.0,88.9267,88.9691,88.8843,88.9182,77900.0
2013-07-29 10:50:00,104.95,105.08,104.94,104.97,139400.0,88.9098,89.0199,88.9013,88.9267,139400.0
2013-07-29 11:00:00,104.98,105.08,104.81,104.93,83100.0,88.9352,89.0199,88.7912,88.8928,83100.0
2013-07-29 11:10:00,104.92,104.92,104.77,104.85,51600.0,88.8843,88.8843,88.7573,88.825,51600.0
2013-07-29 11:20:00,104.86,104.97,104.76,104.96,78700.0,88.8335,88.9267,88.7488,88.9182,78700.0
2013-07-29 11:30:00,104.96,105.04,104.84,104.92,126100.0,88.9182,88.986,88.8166,88.8843,126100.0
2013-07-29 11:40:00,104.95,105.01,104.82,104.91,43100.0,88.9098,88.9606,88.7996,88.8759,43100.0
2013-07-29 11:50:00,104.91,104.99,104.91,104.96,54600.0,88.8759,88.9436,88.8759,88.9182,54600.0
2013-07-29 12:00:00,104.95,105.01,104.91,105.0,45600.0,88.9098,88.9606,88.8759,88.9521,45600.0
2013-07-29 12:10:00,105.0,105.02,104.91,104.93,49200.0,88.9521,88.9691,88.8759,88.8928,49200.0
2013-07-29 12:20:00,104.92,105.0,104.88,104.89,40700.0,88.8843,88.9521,88.8505,88.8589,40700.0
2013-07-29 12:30:00,104.9,104.95,104.85,104.86,73100.0,88.8674,88.9098,88.825,88.8335,73100.0
2013-07-29 12:40:00,104.85,104.87,104.79,104.84,127100.0,88.825,88.842,88.7742,88.8166,127100.0
2013-07-29 12:50:00,104.85,104.86,104.77,104.8,61800.0,88.825,88.8335,88.7573,88.7827,61800.0
2013-07-29 13:00:00,104.8,104.88,104.79,104.83,49600.0,88.7827,88.8505,88.7742,88.8081,49600.0
2013-07-29 13:10:00,104.83,104.87,104.79,104.84,57800.0,88.8081,88.842,88.7742,88.8166,57800.0
2013-07-29 13:20:00,104.85,105.0,104.82,104.94,70400.0,88.825,88.9521,88.7996,88.9013,70400.0
2013-07-29 13:30:00,104.93,104.95,104.75,104.84,51100.0,88.8928,88.9098,88.7403,88.8166,51100.0
2013-07-29 13:40:00,104.84,104.95,104.8,104.83,47300.0,88.8166,88.9098,88.7827,88.8081,47300.0
2013-07-29 13:50:00,104.82,104.98,104.81,104.95,55700.0,88.7996,88.9352,88.7912,88.9098,55700.0
2013-07-29 14:00:00,104.93,105.01,104.88,104.97,60000.0,88.8928,88.9606,88.8505,88.9267,60000.0
2013-07-29 14:10:00,104.94,104.98,104.91,104.93,27400.0,88.9013,88.9352,88.8759,88.8928,27400.0
2013-07-29 14:20:00,104.93,105.04,104.92,105.03,44300.0,88.8928,88.986,88.8843,88.9775,44300.0
2013-07-29 14:30:00,105.02,105.04,104.94,104.97,46500.0,88.9691,88.986,88.9013,88.9267,46500.0
2013-07-29 14:40:00,104.98,105.01,104.93,104.95,52100.0,88.9352,88.9606,88.8928,88.9098,52100.0
2013-07-29 14:50:00,104.95,104.96,104.88,104.94,38700.0,88.9098,88.9182,88.8505,88.9013,38700.0
2013-07-29 15:00:00,104.93,104.98,104.87,104.95,54400.0,88.8928,88.9352,88.842,88.9098,54400.0
2013-07-29 15:10:00,104.95,104.96,104.85,104.85,54500.0,88.9098,88.9182,88.825,88.825,54500.0
2013-07-29 15:20:00,104.86,104.92,104.85,104.89,81600.0,88.8335,88.8843,88.825,88.8589,81600.0
2013-07-29 15:30:00,104.88,104.91,104.85,104.9,72800.0,88.8505,88.8759,88.825,88.8674,72800.0
2013-07-29 15:40:00,104.9,104.9,104.82,104.89,82100.0,88.8674,88.8674,88.7996,88.8589,82100.0
2013-07-29 15:50:00,104.9,104.9,104.7,104.8,239000.0,88.8674,88.8674,88.698,88.7827,239000.0
2013-07-30 09:30:00,104.9,105.11,104.9,105.02,210800.0,88.8674,89.0453,88.8674,88.9691,210800.0
2013-07-30 09:40:00,105.01,105.03,104.8,104.95,161600.0,88.9606,88.9775,88.7827,88.9098,161600.0
2013-07-30 09:50:00,104.96,105.05,104.91,104.91,105200.0,88.9182,88.9945,88.8759,88.8759,105200.0
2013-07-30 10:00:00,104.91,105.13,104.9,105.08,121400.0,88.8759,89.0622,88.8674,89.0199,121400.0
2013-07-30 10:10:00,105.06,105.47,105.05,105.42,121100.0,89.0029,89.3503,88.9945,89.3079,121100.0
2013-07-30 10:20:00,105.38,105.49,105.38,105.46,70900.0,89.274,89.3672,89.274,89.3418,70900.0
2013-07-30 10:30:00,105.45,105.5,105.3,105.35,113700.0,89.3333,89.3757,89.2063,89.2486,113700.0
2013-07-30 10:40:00,105.35,105.39,105.28,105.31,93100.0,89.2486,89.2825,89.1893,89.2147,93100.0
2013-07-30 10:50:00,105.33,105.34,105.0,105.09,83700.0,89.2317,89.2401,88.9521,89.0284,83700.0
2013-07-30 11:00:00,105.08,105.14,104.92,105.02,85000.0,89.0199,89.0707,88.8843,88.9691,85000.0
2013-07-30 11:10:00,105.01,105.19,104.98,105.19,109700.0,88.9606,89.1131,88.9352,89.1131,109700.0
2013-07-30 11:20:00,105.19,105.27,105.0,105.23,111200.0,89.1131,89.1808,88.9521,89.147,111200.0
2013-07-30 11:30:00,105.22,105.33,105.19,105.23,49100.0,89.1385,89.2317,89.1131,89.147,49100.0
2013-07-30 11:40:00,105.23,105.3,105.18,105.18,66400.0,89.147,89.2063,89.1046,89.1046,66400.0
2013-07-30 11:50:00,105.17,105.32,105.13,105.29,173600.0,89.0961,89.2232,89.0622,89.1978,173600.0
2013-07-30 12:00:00,105.31,105.33,105.26,105.3,82300.0,89.2147,89.2317,89.1724,89.2063,82300.0
2013-07-30 12:10:00,105.3,105.35,105.27,105.33,127500.0,89.2063,89.2486,89.1808,89.2317,127500.0
2013-07-30 12:20:00,105.33,105.39,105.25,105.3,70100.0,89.2317,89.2825,89.1639,89.2063,70100.0
2013-07-30 12:30:00,105.31,105.35,105.29,105.31,67000.0,89.2147,89.2486,89.1978,89.2147,67000.0
2013-07-30 12:40:00,105.31,105.39,105.29,105.31,73000.0,89.2147,89.2825,89.1978,89.2147,73000.0
2013-07-30 12:50:00,105.31,105.37,105.27,105.34,76600.0,89.2147,89.2656,89.1808,89.2401,76600.0
2013-07-30 13:00:00,105.34,105.38,105.25,105.3,42400.0,89.2401,89.274,89.1639,89.2063,42400.0
2013-07-30 13:10:00,105.3,105.32,105.17,105.2,73700.0,89.2063,89.2232,89.0961,89.1215,73700.0
2013-07-30 13:20:00,105.19,105.27,105.16,105.23,111000.0,89.1131,89.1808,89.0877,89.147,111000.0
2013-07-30 13:30:00,105.22,105.24,105.12,105.21,87700.0,89.1385,89.1554,89.0538,89.13,87700.0
2013-07-30 13:40:00,105.2,105.24,105.14,105.23,59300.0,89.1215,89.1554,89.0707,89.147,59300.0
2013-07-30 13:50:00,105.24,105.32,105.17,105.31,47200.0,89.1554,89.2232,89.0961,89.2147,47200.0
2013-07-30 14:00:00,105.28,105.38,105.27,105.31,70000.0,89.1893,89.274,89.1808,89.2147,70000.0
2013-07-30 14:10:00,105.31,105.33,105.26,105.31,69300.0,89.2147,89.2317,89.1724,89.2147,69300.0
2013-07-30 14:20:00,105.31,105.38,105.29,105.33,80200.0,89.2147,89.274,89.1978,89.2317,80200.0
2013-07-30 14:30:00,105.33,105.4,105.32,105.35,88100.0,89.2317,89.291,89.2232,89.2486,88100.0
2013-07-30 14:40:00,105.36,105.38,105.32,105.36,72000.0,89.2571,89.274,89.2232,89.2571,72000.0
2013-07-30 14:50:00,105.36,105.43,105.28,105.36,153800.0,89.2571,89.3164,89.1893,89.2571,153800.0
2013-07-30 15:00:00,105.36,105.69,105.32,105.69,213900.0,89.2571,89.5367,89.2232,89.5367,213900.0
2013-07-30 15:10:00,105.68,105.81,105.68,105.8,194900.0,89.5282,89.6383,89.5282,89.6298,194900.0
2013-07-30 15:20:00,105.82,105.9,105.79,105.85,97100.0,89.6468,89.7146,89.6214,89.6722,97100.0
2013-07-30 15:30:00,105.87,105.94,105.86,105.87,144700.0,89.6891,89.7484,89.6807,89.6891,144700.0
2013-07-30 15:40:00,105.88,106.01,105.88,105.93,366400.0,89.6976,89.8077,89.6976,89.74,366400.0
2013-07-30 15:50:00,105.93,105.95,105.73,105.73,362900.0,89.74,89.7569,89.5705,89.5705,362900.0
2013-07-31 09:30:00,105.92,106.18,105.78,106.15,200300.0,89.7315,89.9518,89.6129,89.9263,200300.0
2013-07-31 09:40:00,106.16,106.19,105.88,106.16,128400.0,89.9348,89.9602,89.6976,89.9348,128400.0
2013-07-31 09:50:00,106.15,106.16,106.02,106.04,67900.0,89.9263,89.9348,89.8162,89.8332,67900.0
2013-07-31 10:00:00,106.05,106.1,105.86,105.88,56700.0,89.8416,89.884,89.6807,89.6976,56700.0
2013-07-31 10:10:00,105.92,106.09,105.89,106.04,93000.0,89.7315,89.8755,89.7061,89.8332,93000.0
2013-07-31 10:20:00,106.04,106.15,105.96,106.13,115600.0,89.8332,89.9263,89.7654,89.9094,115600.0
2013-07-31 10:30:00,106.13,106.28,106.07,106.22,129500.0,89.9094,90.0365,89.8586,89.9857,129500.0
2013-07-31 10:40:00,106.23,106.26,106.17,106.2,72100.0,89.9941,90.0195,89.9433,89.9687,72100.0
2013-07-31 10:50:00,106.2,106.23,106.16,106.16,63100.0,89.9687,89.9941,89.9348,89.9348,63100.0
2013-07-31 11:00:00,106.17,106.22,106.15,106.19,45900.0,89.9433,89.9857,89.9263,89.9602,45900.0
2013-07-31 11:10:00,106.19,106.21,106.09,106.14,39600.0,89.9602,89.9772,89.8755,89.9179,39600.0
2013-07-31 11:20:00,106.12,106.16,106.07,106.07,50400.0,89.9009,89.9348,89.8586,89.8586,50400.0
2013-07-31 11:30:00,106.07,106.15,106.0,106.0,43600.0,89.8586,89.9263,89.7993,89.7993,43600.0
2013-07-31 11:40:00,106.01,106.16,105.97,106.12,83400.0,89.8077,89.9348,89.7739,89.9009,83400.0
2013-07-31 11:50:00,106.12,106.19,106.1,106.18,409900.0,89.9009,89.9602,89.884,89.9518,409900.0
2013-07-31 12:00:00,106.16,106.16,106.03,106.1,22500.0,89.9348,89.9348,89.8247,89.884,22500.0
2013-07-31 12:10:00,106.1,106.15,106.05,106.05,59100.0,89.884,89.9263,89.8416,89.8416,59100.0
2013-07-31 12:20:00,106.05,106.15,106.02,106.14,79700.0,89.8416,89.9263,89.8162,89.9179,79700.0
2013-07-31 12:30:00,106.14,106.16,105.96,106.0,48600.0,89.9179,89.9348,89.7654,89.7993,48600.0
2013-07-31 12:40:00,105.99,105.99,105.68,105.68,54800.0,89.7908,89.7908,89.5282,89.5282,54800.0
2013-07-31 12:50:00,105.68,105.68,105.5,105.56,60600.0,89.5282,89.5282,89.3757,89.4265,60600.0
2013-07-31 13:00:00,105.55,105.56,105.22,105.23,71900.0,89.4181,89.4265,89.1385,89.147,71900.0
2013-07-31 13:10:00,105.23,105.37,105.23,105.3,64300.0,89.147,89.2656,89.147,89.2063,64300.0
2013-07-31 13:20:00,105.3,105.46,105.27,105.27,61700.0,89.2063,89.3418,89.1808,89.1808,61700.0
2013-07-31 13:30:00,105.27,105.4,105.25,105.37,71000.0,89.1808,89.291,89.1639,89.2656,71000.0
2013-07-31 13:40:00,105.36,105.39,105.21,105.25,99800.0,89.2571,89.2825,89.13,89.1639,99800.0
2013-07-31 13:50:00,105.26,105.31,105.2,105.31,65900.0,89.1724,89.2147,89.1215,89.2147,65900.0
2013-07-31 14:00:00,105.31,105.63,105.29,105.5,99200.0,89.2147,89.4858,89.1978,89.3757,99200.0
2013-07-31 14:10:00,105.5,105.54,104.99,105.11,114800.0,89.3757,89.4096,88.9436,89.0453,114800.0
2013-07-31 14:20:00,105.11,105.56,105.02,105.43,94300.0,89.0453,89.4265,88.9691,89.3164,94300.0
2013-07-31 14:30:00,105.45,105.84,105.44,105.61,92500.0,89.3333,89.6637,89.3249,89.4689,92500.0
2013-07-31 14:40:00,105.62,105.89,105.61,105.82,38400.0,89.4774,89.7061,89.4689,89.6468,38400.0
2013-07-31 14:50:00,105.86,106.02,105.81,105.92,48400.0,89.6807,89.8162,89.6383,89.7315,48400.0
2013-07-31 15:00:00,105.92,105.93,105.72,105.77,101100.0,89.7315,89.74,89.5621,89.6044,101100.0
2013-07-31 15:10:00,105.78,105.81,105.57,105.57,77300.0,89.6129,89.6383,89.435,89.435,77300.0
2013-07-31 15:20:00,105.55,105.72,105.48,105.7,77000.0,89.4181,89.5621,89.3588,89.5451,77000.0
2013-07-31 15:30:00,105.69,105.69,105.3,105.32,116500.0,89.5367,89.5367,89.2063,89.2232,116500.0
2013-07-31 15:40:00,105.33,105.35,105.04,105.18,198300.0,89.2317,89.2486,88.986,89.1046,198300.0
2013-07-31 15:50:00,105.18,105.31,105.03,105.15,317900.0,89.1046,89.2147,88.9775,89.0792,317900.0
2013-08-01 09:30:00,105.99,106.39,105.78,106.29,295400.0,89.7908,90.1297,89.6129,90.045,295400.0
2013-08-01 09:40:00,106.35,106.42,106.25,106.32,157500.0,90.0958,90.1551,90.0111,90.0704,157500.0
2013-08-01 09:50:00,106.28,106.39,106.25,106.3,115900.0,90.0365,90.1297,90.0111,90.0534,115900.0
2013-08-01 10:00:00,106.31,106.7,106.29,106.6,247300.0,90.0619,90.3923,90.045,90.3076,247300.0
2013-08-01 10:10:00,106.62,106.7,106.58,106.64,126000.0,90.3245,90.3923,90.2906,90.3415,126000.0
2013-08-01 10:20:00,106.64,106.68,106.57,106.59,105000.0,90.3415,90.3753,90.2822,90.2991,105000.0
2013-08-01 10:30:00,106.62,106.63,106.48,106.55,74700.0,90.3245,90.333,90.2059,90.2652,74700.0
2013-08-01 10:40:00,106.54,106.64,106.48,106.59,103600.0,90.2567,90.3415,90.2059,90.2991,103600.0
2013-08-01 10:50:00,106.6,106.69,106.5,106.63,99000.0,90.3076,90.3838,90.2229,90.333,99000.0
2013-08-01 11:00:00,106.64,106.67,106.58,106.62,92700.0,90.3415,90.3669,90.2906,90.3245,92700.0
2013-08-01 11:10:00,106.61,106.74,106.61,106.74,68400.0,90.316,90.4262,90.316,90.4262,68400.0
2013-08-01 11:20:00,106.74,106.81,106.74,106.75,122000.0,90.4262,90.4855,90.4262,90.4346,122000.0
2013-08-01 11:30:00,106.75,106.78,106.63,106.73,80500.0,90.4346,90.4601,90.333,90.4177,80500.0
2013-08-01 11:40:00,106.74,106.79,106.7,106.75,77800.0,90.4262,90.4685,90.3923,90.4346,77800.0
2013-08-01 11:50:00,106.76,106.79,106.69,106.71,58600.0,90.4431,90.4685,90.3838,90.4008,58600.0
2013-08-01 12:00:00,106.72,106.77,106.65,106.75,40700.0,90.4092,90.4516,90.3499,90.4346,40700.0
2013-08-01 12:10:00,106.74,106.84,106.71,106.82,68100.0,90.4262,90.5109,90.4008,90.4939,68100.0
2013-08-01 12:20:00,106.8,106.81,106.71,106.74,78000.0,90.477,90.4855,90.4008,90.4262,78000.0
2013-08-01 12:30:00,106.74,106.83,106.72,106.81,55600.0,90.4262,90.5024,90.4092,90.4855,55600.0
2013-08-01 12:40:00,106.84,106.92,106.6,106.74,187200.0,90.5109,90.5787,90.3076,90.4262,187200.0
2013-08-01 12:50:00,106.75,106.82,106.67,106.82,40800.0,90.4346,90.4939,90.3669,90.4939,40800.0
2013-08-01 13:00:00,106.83,106.9,106.78,106.84,63000.0,90.5024,90.5617,90.4601,90.5109,63000.0
2013-08-01 13:10:00,106.85,106.98,106.85,106.97,40100.0,90.5194,90.6295,90.5194,90.621,40100.0
2013-08-01 13:20:00,106.97,107.0,106.92,107.0,43900.0,90.621,90.6464,90.5787,90.6464,43900.0
2013-08-01 13:30:00,107.0,107.0,106.89,106.95,73000.0,90.6464,90.6464,90.5533,90.6041,73000.0
2013-08-01 13:40:00,106.97,106.97,106.82,106.88,85700.0,90.621,90.621,90.4939,90.5448,85700.0
2013-08-01 13:50:00,106.9,106.91,106.84,106.84,64400.0,90.5617,90.5702,90.5109,90.5109,64400.0
2013-08-01 14:00:00,106.84,106.9,106.84,106.9,81700.0,90.5109,90.5617,90.5109,90.5617,81700.0
2013-08-01 14:10:00,106.9,106.91,106.71,106.8,100600.0,90.5617,90.5702,90.4008,90.477,100600.0
2013-08-01 14:20:00,106.8,106.9,106.79,106.87,100800.0,90.477,90.5617,90.4685,90.5363,100800.0
2013-08-01 14:30:00,106.87,106.89,106.84,106.88,85600.0,90.5363,90.5533,90.5109,90.5448,85600.0
2013-08-01 14:40:00,106.89,106.89,106.85,106.85,68700.0,90.5533,90.5533,90.5194,90.5194,68700.0
2013-08-01 14:50:00,106.86,106.9,106.85,106.89,86400.0,90.5278,90.5617,90.5194,90.5533,86400.0
2013-08-01 15:00:00,106.89,106.9,106.87,106.89,99500.0,90.5533,90.5617,90.5363,90.5533,99500.0
2013-08-01 15:10:00,106.88,106.9,106.77,106.77,90400.0,90.5448,90.5617,90.4516,90.4516,90400.0
2013-08-01 15:20:00,106.78,106.81,106.71,106.8,127600.0,90.4601,90.4855,90.4008,90.477,127600.0
2013-08-01 15:30:00,106.8,106.86,106.71,106.82,209400.0,90.477,90.5278,90.4008,90.4939,209400.0
2013-08-01 15:40:00,106.82,106.84,106.77,106.79,180500.0,90.4939,90.5109,90.4516,90.4685,180500.0
2013-08-01 15:50:00,106.79,106.8,106.58,106.64,472200.0,90.4685,90.477,90.2906,90.3415,472200.0
2013-08-02 09:30:00,106.0,106.67,106.0,106.67,218300.0,89.7993,90.3669,89.7993,90.3669,218300.0
2013-08-02 09:40:00,106.66,107.0,106.54,106.92,149600.0,90.3584,90.6464,90.2567,90.5787,149600.0
2013-08-02 09:50:00,106.92,107.14,106.78,107.01,173100.0,90.5787,90.765,90.4601,90.6549,173100.0
2013-08-02 10:00:00,107.02,107.6,107.02,107.6,225000.0,90.6634,91.1547,90.6634,91.1547,225000.0
2013-08-02 10:10:00,107.59,107.6,107.21,107.49,111600.0,91.1463,91.1547,90.8243,91.0615,111600.0
2013-08-02 10:20:00,107.49,107.5,107.21,107.44,116400.0,91.0615,91.07,90.8243,91.0192,116400.0
2013-08-02 10:30:00,107.45,107.52,107.35,107.5,58300.0,91.0277,91.087,90.9429,91.07,58300.0
2013-08-02 10:40:00,107.49,107.53,107.38,107.38,85600.0,91.0615,91.0954,90.9684,90.9684,85600.0
2013-08-02 10:50:00,107.39,107.39,107.05,107.08,101000.0,90.9768,90.9768,90.6888,90.7142,101000.0
2013-08-02 11:00:00,107.08,107.14,107.0,107.07,129700.0,90.7142,90.765,90.6464,90.7057,129700.0
2013-08-02 11:10:00,107.07,107.12,107.01,107.09,136900.0,90.7057,90.7481,90.6549,90.7227,136900.0
2013-08-02 11:20:00,107.07,107.23,107.0,107.18,68900.0,90.7057,90.8413,90.6464,90.7989,68900.0
2013-08-02 11:30:00,107.15,107.35,107.09,107.32,82500.0,90.7735,90.9429,90.7227,90.9175,82500.0
2013-08-02 11:40:00,107.31,107.34,107.16,107.2,60400.0,90.9091,90.9345,90.782,90.8159,60400.0
2013-08-02 11:50:00,107.21,107.43,107.2,107.41,48400.0,90.8243,91.0107,90.8159,90.9938,48400.0
2013-08-02 12:00:00,107.42,107.57,107.37,107.52,69600.0,91.0022,91.1293,90.9599,91.087,69600.0
2013-08-02 12:10:00,107.52,107.57,107.44,107.47,30500.0,91.087,91.1293,91.0192,91.0446,30500.0
2013-08-02 12:20:00,107.46,107.53,107.41,107.45,65800.0,91.0361,91.0954,90.9938,91.0277,65800.0
2013-08-02 12:30:00,107.44,107.56,107.4,107.47,76800.0,91.0192,91.1208,90.9853,91.0446,76800.0
2013-08-02 12:40:00,107.46,107.55,107.46,107.55,39700.0,91.0361,91.1124,91.0361,91.1124,39700.0
2013-08-02 12:50:00,107.53,107.55,107.41,107.52,62000.0,91.0954,91.1124,90.9938,91.087,62000.0
2013-08-02 13:00:00,107.51,107.53,107.01,107.19,141300.0,91.0785,91.0954,90.6549,90.8074,141300.0
2013-08-02 13:10:00,107.2,107.35,107.2,107.25,37700.0,90.8159,90.9429,90.8159,90.8582,37700.0
2013-08-02 13:20:00,107.25,107.36,107.21,107.36,29300.0,90.8582,90.9514,90.8243,90.9514,29300.0
2013-08-02 13:30:00,107.35,107.45,107.32,107.34,50000.0,90.9429,91.0277,90.9175,90.9345,50000.0
2013-08-02 13:40:00,107.34,107.5,107.32,107.49,42800.0,90.9345,91.07,90.9175,91.0615,42800.0
2013-08-02 13:50:00,107.49,107.62,107.48,107.6,56800.0,91.0615,91.1717,91.0531,91.1547,56800.0
2013-08-02 14:00:00,107.6,107.71,107.6,107.66,134400.0,91.1547,91.2479,91.1547,91.2056,134400.0
2013-08-02 14:10:00,107.65,107.74,107.63,107.73,63400.0,91.1971,91.2733,91.1802,91.2649,63400.0
2013-08-02 14:20:00,107.73,107.82,107.68,107.82,94400.0,91.2649,91.3411,91.2225,91.3411,94400.0
2013-08-02 14:30:00,107.82,107.88,107.77,107.81,105600.0,91.3411,91.3919,91.2988,91.3326,105600.0
2013-08-02 14:40:00,107.81,107.89,107.8,107.88,67500.0,91.3326,91.4004,91.3242,91.3919,67500.0
2013-08-02 14:50:00,107.88,107.9,107.79,107.81,51800.0,91.3919,91.4089,91.3157,91.3326,51800.0
2013-08-02 15:00:00,107.81,107.83,107.72,107.74,53500.0,91.3326,91.3496,91.2564,91.2733,53500.0
2013-08-02 15:10:00,107.75,107.9,107.75,107.78,60300.0,91.2818,91.4089,91.2818,91.3072,60300.0
2013-08-02 15:20:00,107.78,107.82,107.68,107.79,65600.0,91.3072,91.3411,91.2225,91.3157,65600.0
2013-08-02 15:30:00,107.79,107.88,107.78,107.85,90600.0,91.3157,91.3919,91.3072,91.3665,90600.0
2013-08-02 15:40:00,107.85,107.95,107.77,107.9,202200.0,91.3665,91.4512,91.2988,91.4089,202200.0
2013-08-02 15:50:00,107.9,107.9,107.78,107.86,277600.0,91.4089,91.4089,91.3072,91.375,277600.0
2013-08-05 09:30:00,107.14,107.8,107.14,107.59,244500.0,90.765,91.3242,90.765,91.1463,244500.0
2013-08-05 09:40:00,107.6,107.73,107.26,107.48,120200.0,91.1547,91.2649,90.8667,91.0531,120200.0
2013-08-05 09:50:00,107.47,107.66,107.42,107.61,56300.0,91.0446,91.2056,91.0022,91.1632,56300.0
2013-08-05 10:00:00,107.61,107.69,107.51,107.63,70100.0,91.1632,91.231,91.0785,91.1802,70100.0
2013-08-05 10:10:00,107.64,107.68,107.58,107.58,84300.0,91.1886,91.2225,91.1378,91.1378,84300.0
2013-08-05 10:20:00,107.58,107.66,107.52,107.6,84200.0,91.1378,91.2056,91.087,91.1547,84200.0
2013-08-05 10:30:00,107.61,107.67,107.54,107.67,55300.0,91.1632,91.214,91.1039,91.214,55300.0
2013-08-05 10:40:00,107.68,107.72,107.66,107.66,67700.0,91.2225,91.2564,91.2056,91.2056,67700.0
2013-08-05 10:50:00,107.68,107.7,107.62,107.68,36700.0,91.2225,91.2395,91.1717,91.2225,36700.0
2013-08-05 11:00:00,107.69,107.72,107.63,107.67,39700.0,91.231,91.2564,91.1802,91.214,39700.0
2013-08-05 11:10:00,107.66,107.67,107.51,107.53,39300.0,91.2056,91.214,91.0785,91.0954,39300.0
2013-08-05 11:20:00,107.54,107.63,107.45,107.57,59900.0,91.1039,91.1802,91.0277,91.1293,59900.0
2013-08-05 11:30:00,107.56,107.58,107.38,107.43,74700.0,91.1208,91.1378,90.9684,91.0107,74700.0
2013-08-05 11:40:00,107.43,107.47,107.37,107.46,69700.0,91.0107,91.0446,90.9599,91.0361,69700.0
2013-08-05 11:50:00,107.45,107.47,107.39,107.39,50400.0,91.0277,91.0446,90.9768,90.9768,50400.0
2013-08-05 12:00:00,107.39,107.39,107.17,107.22,117600.0,90.9768,90.9768,90.7905,90.8328,117600.0
2013-08-05 12:10:00,107.25,107.4,107.23,107.38,56500.0,90.8582,90.9853,90.8413,90.9684,56500.0
2013-08-05 12:20:00,107.37,107.41,107.31,107.37,26300.0,90.9599,90.9938,90.9091,90.9599,26300.0
2013-08-05 12:30:00,107.37,107.39,107.28,107.31,38600.0,90.9599,90.9768,90.8836,90.9091,38600.0
2013-08-05 12:40:00,107.31,107.36,107.29,107.32,52000.0,90.9091,90.9514,90.8921,90.9175,52000.0
2013-08-05 12:50:00,107.32,107.41,107.3,107.31,57900.0,90.9175,90.9938,90.9006,90.9091,57900.0
2013-08-05 13:00:00,107.3,107.35,107.2,107.21,96000.0,90.9006,90.9429,90.8159,90.8243,96000.0
2013-08-05 13:10:00,107.22,107.31,107.2,107.23,79200.0,90.8328,90.9091,90.8159,90.8413,79200.0
2013-08-05 13:20:00,107.23,107.32,107.2,107.24,50900.0,90.8413,90.9175,90.8159,90.8498,50900.0
2013-08-05 13:30:00,107.24,107.29,107.2,107.21,54900.0,90.8498,90.8921,90.8159,90.8243,54900.0
2013-08-05 13:40:00,107.21,107.27,107.2,107.24,38400.0,90.8243,90.8752,90.8159,90.8498,38400.0
2013-08-05 13:50:00,107.24,107.29,107.18,107.27,60600.0,90.8498,90.8921,90.7989,90.8752,60600.0
2013-08-05 14:00:00,107.27,107.32,107.25,107.3,29700.0,90.8752,90.9175,90.8582,90.9006,29700.0
2013-08-05 14:10:00,107.29,107.37,107.29,107.35,41200.0,90.8921,90.9599,90.8921,90.9429,41200.0
2013-08-05 14:20:00,107.35,107.4,107.29,107.33,40300.0,90.9429,90.9853,90.8921,90.926,40300.0
2013-08-05 14:30:00,107.34,107.35,107.25,107.27,60300.0,90.9345,90.9429,90.8582,90.8752,60300.0
2013-08-05 14:40:00,107.26,107.33,107.25,107.33,57100.0,90.8667,90.926,90.8582,90.926,57100.0
2013-08-05 14:50:00,107.33,107.35,107.26,107.27,70700.0,90.926,90.9429,90.8667,90.8752,70700.0
2013-08-05 15:00:00,107.28,107.41,107.27,107.39,53100.0,90.8836,90.9938,90.8752,90.9768,53100.0
2013-08-05 15:10:00,107.39,107.47,107.35,107.42,77000.0,90.9768,91.0446,90.9429,91.0022,77000.0
2013-08-05 15:20:00,107.44,107.66,107.42,107.62,92300.0,91.0192,91.2056,91.0022,91.1717,92300.0
2013-08-05 15:30:00,107.61,107.61,107.48,107.48,64000.0,91.1632,91.1632,91.0531,91.0531,64000.0
2013-08-05 15:40:00,107.48,107.54,107.43,107.45,125600.0,91.0531,91.1039,91.0107,91.0277,125600.0
2013-08-05 15:50:00,107.46,107.5,107.36,107.49,229900.0,91.0361,91.07,90.9514,91.0615,229900.0
2013-08-06 09:30:00,107.35,107.42,106.79,106.89,140300.0,90.9429,91.0022,90.4685,90.5533,140300.0
2013-08-06 09:40:00,106.79,106.94,106.62,106.62,164900.0,90.4685,90.5956,90.3245,90.3245,164900.0
2013-08-06 09:50:00,106.66,106.99,106.63,106.99,156000.0,90.3584,90.638,90.333,90.638,156000.0
2013-08-06 10:00:00,106.92,107.41,106.92,107.39,162300.0,90.5787,90.9938,90.5787,90.9768,162300.0
2013-08-06 10:10:00,107.35,107.42,107.27,107.39,97800.0,90.9429,91.0022,90.8752,90.9768,97800.0
2013-08-06 10:20:00,107.4,107.71,107.36,107.61,150900.0,90.9853,91.2479,90.9514,91.1632,150900.0
2013-08-06 10:30:00,107.61,107.69,107.45,107.47,134400.0,91.1632,91.231,91.0277,91.0446,134400.0
2013-08-06 10:40:00,107.47,107.5,107.36,107.41,113200.0,91.0446,91.07,90.9514,90.9938,113200.0
2013-08-06 10:50:00,107.41,107.43,107.07,107.14,156500.0,90.9938,91.0107,90.7057,90.765,156500.0
2013-08-06 11:00:00,107.11,107.28,106.98,107.25,114500.0,90.7396,90.8836,90.6295,90.8582,114500.0
2013-08-06 11:10:00,107.26,107.3,107.18,107.26,123600.0,90.8667,90.9006,90.7989,90.8667,123600.0
2013-08-06 11:20:00,107.25,107.26,107.13,107.23,77200.0,90.8582,90.8667,90.7566,90.8413,77200.0
2013-08-06 11:30:00,107.21,107.26,107.09,107.25,190700.0,90.8243,90.8667,90.7227,90.8582,190700.0
2013-08-06 11:40:00,107.25,107.34,107.19,107.23,105500.0,90.8582,90.9345,90.8074,90.8413,105500.0
2013-08-06 11:50:00,107.23,107.46,107.23,107.39,91700.0,90.8413,91.0361,90.8413,90.9768,91700.0
2013-08-06 12:00:00,107.4,107.45,107.24,107.33,116600.0,90.9853,91.0277,90.8498,90.926,116600.0
2013-08-06 12:10:00,107.33,107.33,107.2,107.22,41000.0,90.926,90.926,90.8159,90.8328,41000.0
2013-08-06 12:20:00,107.21,107.25,107.18,107.24,97400.0,90.8243,90.8582,90.7989,90.8498,97400.0
2013-08-06 12:30:00,107.24,107.26,107.18,107.21,121400.0,90.8498,90.8667,90.7989,90.8243,121400.0
2013-08-06 12:40:00,107.21,107.42,107.21,107.42,115300.0,90.8243,91.0022,90.8243,91.0022,115300.0
2013-08-06 12:50:00,107.42,107.63,107.41,107.62,62100.0,91.0022,91.1802,90.9938,91.1717,62100.0
2013-08-06 13:00:00,107.62,107.65,107.57,107.62,101600.0,91.1717,91.1971,91.1293,91.1717,101600.0
2013-08-06 13:10:00,107.6,107.67,107.59,107.62,64900.0,91.1547,91.214,91.1463,91.1717,64900.0
2013-08-06 13:20:00,107.63,107.66,107.49,107.52,42400.0,91.1802,91.2056,91.0615,91.087,42400.0
2013-08-06 13:30:00,107.51,107.54,107.44,107.49,47900.0,91.0785,91.1039,91.0192,91.0615,47900.0
2013-08-06 13:40:00,107.47,107.56,107.4,107.4,99700.0,91.0446,91.1208,90.9853,90.9853,99700.0
2013-08-06 13:50:00,107.42,107.57,107.35,107.56,53900.0,91.0022,91.1293,90.9429,91.1208,53900.0
2013-08-06 14:00:00,107.55,107.6,107.48,107.5,124500.0,91.1124,91.1547,91.0531,91.07,124500.0
2013-08-06 14:10:00,107.51,107.55,107.49,107.5,48000.0,91.0785,91.1124,91.0615,91.07,48000.0
2013-08-06 14:20:00,107.49,107.63,107.49,107.57,73500.0,91.0615,91.1802,91.0615,91.1293,73500.0
2013-08-06 14:30:00,107.57,107.6,107.48,107.49,53600.0,91.1293,91.1547,91.0531,91.0615,53600.0
2013-08-06 14:40:00,107.49,107.55,107.43,107.46,109000.0,91.0615,91.1124,91.0107,91.0361,109000.0
2013-08-06 14:50:00,107.46,107.46,107.27,107.3,83700.0,91.0361,91.0361,90.8752,90.9006,83700.0
2013-08-06 15:00:00,107.3,107.4,107.3,107.33,83700.0,90.9006,90.9853,90.9006,90.926,83700.0
2013-08-06 15:10:00,107.33,107.42,107.26,107.28,109100.0,90.926,91.0022,90.8667,90.8836,109100.0
2013-08-06 15:20:00,107.28,107.29,107.15,107.16,107100.0,90.8836,90.8921,90.7735,90.782,107100.0
2013-08-06 15:30:00,107.15,107.17,107.05,107.1,167300.0,90.7735,90.7905,90.6888,90.7312,167300.0
2013-08-06 15:40:00,107.1,107.29,107.0,107.0,258000.0,90.7312,90.8921,90.6464,90.6464,258000.0
2013-08-06 15:50:00,107.0,107.08,106.93,107.04,398900.0,90.6464,90.7142,90.5871,90.6803,398900.0
2013-08-07 09:30:00,106.21,106.47,105.76,106.37,117200.0,90.3872,90.6085,90.0043,90.5234,117200.0
2013-08-07 09:40:00,106.42,106.68,106.27,106.41,44300.0,90.566,90.7872,90.4383,90.5574,44300.0
2013-08-07 09:50:00,106.38,106.44,105.8,105.96,114500.0,90.5319,90.583,90.0383,90.1745,114500.0
2013-08-07 10:00:00,105.88,106.06,105.81,106.02,139200.0,90.1064,90.2596,90.0468,90.2255,139200.0
2013-08-07 10:10:00,105.98,106.02,105.75,105.95,61500.0,90.1915,90.2255,89.9958,90.166,61500.0
2013-08-07 10:20:00,105.98,106.06,105.86,105.92,61700.0,90.1915,90.2596,90.0894,90.1404,61700.0
2013-08-07 10:30:00,105.91,105.93,105.67,105.82,170900.0,90.1319,90.149,89.9277,90.0553,170900.0
2013-08-07 10:40:00,105.81,105.95,105.69,105.9,78400.0,90.0468,90.166,89.9447,90.1234,78400.0
2013-08-07 10:50:00,105.9,105.94,105.76,105.78,53000.0,90.1234,90.1575,90.0043,90.0213,53000.0
2013-08-07 11:00:00,105.77,105.84,105.73,105.75,81200.0,90.0128,90.0724,89.9788,89.9958,81200.0
2013-08-07 11:10:00,105.75,105.88,105.7,105.73,85500.0,89.9958,90.1064,89.9532,89.9788,85500.0
2013-08-07 11:20:00,105.72,105.74,105.64,105.64,76700.0,89.9702,89.9873,89.9022,89.9022,76700.0
2013-08-07 11:30:00,105.64,105.66,105.53,105.54,60300.0,89.9022,89.9192,89.8085,89.8171,60300.0
2013-08-07 11:40:00,105.53,105.62,105.53,105.57,68700.0,89.8085,89.8851,89.8085,89.8426,68700.0
2013-08-07 11:50:00,105.57,105.67,105.53,105.6,82900.0,89.8426,89.9277,89.8085,89.8681,82900.0
2013-08-07 12:00:00,105.6,105.71,105.57,105.61,43600.0,89.8681,89.9617,89.8426,89.8766,43600.0
2013-08-07 12:10:00,105.62,105.63,105.55,105.63,49600.0,89.8851,89.8936,89.8256,89.8936,49600.0
2013-08-07 12:20:00,105.68,105.76,105.64,105.69,29800.0,89.9362,90.0043,89.9022,89.9447,29800.0
2013-08-07 12:30:00,105.72,105.86,105.67,105.81,39400.0,89.9702,90.0894,89.9277,90.0468,39400.0
2013-08-07 12:40:00,105.81,105.92,105.8,105.87,30900.0,90.0468,90.1404,90.0383,90.0979,30900.0
2013-08-07 12:50:00,105.89,105.89,105.78,105.82,28900.0,90.1149,90.1149,90.0213,90.0553,28900.0
2013-08-07 13:00:00,105.84,105.89,105.78,105.84,20900.0,90.0724,90.1149,90.0213,90.0724,20900.0
2013-08-07 13:10:00,105.84,105.88,105.77,105.81,32900.0,90.0724,90.1064,90.0128,90.0468,32900.0
2013-08-07 13:20:00,105.78,106.0,105.75,106.0,94100.0,90.0213,90.2085,89.9958,90.2085,94100.0
2013-08-07 13:30:00,105.97,106.01,105.91,105.92,29000.0,90.183,90.217,90.1319,90.1404,29000.0
2013-08-07 13:40:00,105.93,105.94,105.78,105.84,31900.0,90.149,90.1575,90.0213,90.0724,31900.0
2013-08-07 13:50:00,105.86,105.98,105.83,105.96,33100.0,90.0894,90.1915,90.0639,90.1745,33100.0
2013-08-07 14:00:00,105.97,105.99,105.87,105.91,40800.0,90.183,90.2,90.0979,90.1319,40800.0
2013-08-07 14:10:00,105.9,106.06,105.87,106.02,70300.0,90.1234,90.2596,90.0979,90.2255,70300.0
2013-08-07 14:20:00,106.03,106.04,105.88,105.97,42300.0,90.2341,90.2426,90.1064,90.183,42300.0
2013-08-07 14:30:00,105.97,106.01,105.93,106.01,26500.0,90.183,90.217,90.149,90.217,26500.0
2013-08-07 14:40:00,106.01,106.06,105.95,105.98,34400.0,90.217,90.2596,90.166,90.1915,34400.0
2013-08-07 14:50:00,105.99,106.12,105.96,106.11,67900.0,90.2,90.3107,90.1745,90.3021,67900.0
2013-08-07 15:00:00,106.12,106.2,106.08,106.19,38800.0,90.3107,90.3787,90.2766,90.3702,38800.0
2013-08-07 15:10:00,106.19,106.35,106.19,106.34,47800.0,90.3702,90.5064,90.3702,90.4979,47800.0
2013-08-07 15:20:00,106.32,106.39,106.27,106.39,47000.0,90.4809,90.5404,90.4383,90.5404,47000.0
2013-08-07 15:30:00,106.38,106.4,106.23,106.4,114700.0,90.5319,90.5489,90.4043,90.5489,114700.0
2013-08-07 15:40:00,106.39,106.59,106.38,106.48,195700.0,90.5404,90.7106,90.5319,90.617,195700.0
2013-08-07 15:50:00,106.48,106.49,106.26,106.42,324500.0,90.617,90.6255,90.4298,90.566,324500.0
2013-08-08 09:30:00,106.81,107.2,106.68,107.08,182000.0,90.8979,91.2298,90.7872,91.1276,182000.0
2013-08-08 09:40:00,107.08,107.24,106.9,107.02,124400.0,91.1276,91.2638,90.9744,91.0766,124400.0
2013-08-08 09:50:00,107.0,107.02,106.67,106.94,65000.0,91.0596,91.0766,90.7787,91.0085,65000.0
2013-08-08 10:00:00,106.95,107.09,106.79,106.98,77300.0,91.017,91.1361,90.8808,91.0425,77300.0
2013-08-08 10:10:00,106.92,106.96,106.45,106.5,86400.0,90.9915,91.0255,90.5915,90.634,86400.0
2013-08-08 10:20:00,106.51,106.64,106.47,106.51,39300.0,90.6425,90.7532,90.6085,90.6425,39300.0
2013-08-08 10:30:00,106.51,106.54,106.2,106.34,123100.0,90.6425,90.6681,90.3787,90.4979,123100.0
2013-08-08 10:40:00,106.3,106.31,105.96,106.07,167100.0,90.4638,90.4723,90.1745,90.2681,167100.0
2013-08-08 10:50:00,106.09,106.12,105.83,106.02,138300.0,90.2851,90.3107,90.0639,90.2255,138300.0
2013-08-08 11:00:00,106.03,106.14,105.96,106.05,50500.0,90.2341,90.3277,90.1745,90.2511,50500.0
2013-08-08 11:10:00,106.05,106.23,106.04,106.13,24300.0,90.2511,90.4043,90.2426,90.3192,24300.0
2013-08-08 11:20:00,106.13,106.21,105.99,106.12,39900.0,90.3192,90.3872,90.2,90.3107,39900.0
2013-08-08 11:30:00,106.15,106.15,105.97,106.01,36300.0,90.3362,90.3362,90.183,90.217,36300.0
2013-08-08 11:40:00,106.01,106.07,105.9,106.01,42500.0,90.217,90.2681,90.1234,90.217,42500.0
2013-08-08 11:50:00,106.02,106.16,105.98,106.14,65100.0,90.2255,90.3447,90.1915,90.3277,65100.0
2013-08-08 12:00:00,106.14,106.27,106.08,106.1,105600.0,90.3277,90.4383,90.2766,90.2936,105600.0
2013-08-08 12:10:00,106.1,106.54,106.09,106.5,58000.0,90.2936,90.6681,90.2851,90.634,58000.0
2013-08-08 12:20:00,106.5,106.64,106.46,106.62,39500.0,90.634,90.7532,90.6,90.7362,39500.0
2013-08-08 12:30:00,106.63,106.77,106.58,106.76,93400.0,90.7447,90.8638,90.7021,90.8553,93400.0
2013-08-08 12:40:00,106.76,106.95,106.69,106.9,64500.0,90.8553,91.017,90.7957,90.9744,64500.0
2013-08-08 12:50:00,106.9,107.0,106.84,106.95,91200.0,90.9744,91.0596,90.9234,91.017,91200.0
2013-08-08 13:00:00,106.95,107.05,106.89,106.95,87600.0,91.017,91.1021,90.9659,91.017,87600.0
2013-08-08 13:10:00,106.93,106.98,106.63,106.68,77000.0,91.0,91.0425,90.7447,90.7872,77000.0
2013-08-08 13:20:00,106.67,106.8,106.67,106.72,32100.0,90.7787,90.8893,90.7787,90.8213,32100.0
2013-08-08 13:30:00,106.73,106.73,106.36,106.48,102300.0,90.8298,90.8298,90.5149,90.617,102300.0
2013-08-08 13:40:00,106.5,106.5,106.3,106.32,55800.0,90.634,90.634,90.4638,90.4809,55800.0
2013-08-08 13:50:00,106.31,106.37,106.22,106.28,56400.0,90.4723,90.5234,90.3958,90.4468,56400.0
2013-08-08 14:00:00,106.28,106.39,106.18,106.28,107800.0,90.4468,90.5404,90.3617,90.4468,107800.0
2013-08-08 14:10:00,106.27,106.35,106.09,106.09,85400.0,90.4383,90.5064,90.2851,90.2851,85400.0
2013-08-08 14:20:00,106.09,106.23,106.0,106.22,91400.0,90.2851,90.4043,90.2085,90.3958,91400.0
2013-08-08 14:30:00,106.22,106.33,106.18,106.31,73200.0,90.3958,90.4894,90.3617,90.4723,73200.0
2013-08-08 14:40:00,106.33,106.36,106.23,106.26,52500.0,90.4894,90.5149,90.4043,90.4298,52500.0
2013-08-08 14:50:00,106.25,106.34,106.21,106.22,60100.0,90.4213,90.4979,90.3872,90.3958,60100.0
2013-08-08 15:00:00,106.21,106.27,106.17,106.22,62900.0,90.3872,90.4383,90.3532,90.3958,62900.0
2013-08-08 15:10:00,106.23,106.23,106.05,106.06,85200.0,90.4043,90.4043,90.2511,90.2596,85200.0
2013-08-08 15:20:00,106.06,106.1,105.95,106.09,75900.0,90.2596,90.2936,90.166,90.2851,75900.0
2013-08-08 15:30:00,106.11,106.22,106.11,106.21,88900.0,90.3021,90.3958,90.3021,90.3872,88900.0
2013-08-08 15:40:00,106.2,106.28,106.13,106.18,158200.0,90.3787,90.4468,90.3192,90.3617,158200.0
2013-08-08 15:50:00,106.17,106.18,105.83,105.84,319000.0,90.3532,90.3617,90.0639,90.0724,319000.0
2013-08-09 09:30:00,105.37,106.05,105.37,106.05,107500.0,89.6724,90.2511,89.6724,90.2511,107500.0
2013-08-09 09:40:00,106.13,106.15,105.79,105.83,143600.0,90.3192,90.3362,90.0298,90.0639,143600.0
2013-08-09 09:50:00,105.85,105.89,105.71,105.76,81000.0,90.0809,90.1149,89.9617,90.0043,81000.0
2013-08-09 10:00:00,105.76,105.83,105.35,105.42,131600.0,90.0043,90.0639,89.6554,89.7149,131600.0
2013-08-09 10:10:00,105.43,105.52,105.39,105.4,63400.0,89.7234,89.8,89.6894,89.6979,63400.0
2013-08-09 10:20:00,105.39,105.39,105.11,105.33,112300.0,89.6894,89.6894,89.4511,89.6383,112300.0
2013-08-09 10:30:00,105.33,105.55,105.33,105.49,53600.0,89.6383,89.8256,89.6383,89.7745,53600.0
2013-08-09 10:40:00,105.48,105.69,105.43,105.67,81800.0,89.766,89.9447,89.7234,89.9277,81800.0
2013-08-09 10:50:00,105.62,105.67,105.34,105.43,57700.0,89.8851,89.9277,89.6469,89.7234,57700.0
2013-08-09 11:00:00,105.42,105.43,105.11,105.23,79700.0,89.7149,89.7234,89.4511,89.5532,79700.0
2013-08-09 11:10:00,105.23,105.5,105.22,105.41,86900.0,89.5532,89.783,89.5447,89.7064,86900.0
2013-08-09 11:20:00,105.41,105.41,104.88,104.99,142900.0,89.7064,89.7064,89.2554,89.349,142900.0
2013-08-09 11:30:00,104.99,105.1,104.96,105.08,64100.0,89.349,89.4426,89.3235,89.4256,64100.0
2013-08-09 11:40:00,105.08,105.42,105.08,105.42,54000.0,89.4256,89.7149,89.4256,89.7149,54000.0
2013-08-09 11:50:00,105.4,105.4,105.15,105.22,112800.0,89.6979,89.6979,89.4852,89.5447,112800.0
2013-08-09 12:00:00,105.22,105.29,105.08,105.15,96200.0,89.5447,89.6043,89.4256,89.4852,96200.0
2013-08-09 12:10:00,105.14,105.35,105.14,105.32,55300.0,89.4766,89.6554,89.4766,89.6298,55300.0
2013-08-09 12:20:00,105.32,105.47,105.26,105.34,46300.0,89.6298,89.7575,89.5788,89.6469,46300.0
2013-08-09 12:30:00,105.36,105.44,105.29,105.39,31800.0,89.6639,89.732,89.6043,89.6894,31800.0
2013-08-09 12:40:00,105.4,105.57,105.4,105.54,37900.0,89.6979,89.8426,89.6979,89.8171,37900.0
2013-08-09 12:50:00,105.55,105.58,105.41,105.41,39500.0,89.8256,89.8511,89.7064,89.7064,39500.0
2013-08-09 13:00:00,105.41,105.54,105.41,105.54,18400.0,89.7064,89.8171,89.7064,89.8171,18400.0
2013-08-09 13:10:00,105.54,105.57,105.49,105.55,62400.0,89.8171,89.8426,89.7745,89.8256,62400.0
2013-08-09 13:20:00,105.55,105.73,105.55,105.68,39300.0,89.8256,89.9788,89.8256,89.9362,39300.0
2013-08-09 13:30:00,105.68,105.8,105.68,105.75,28300.0,89.9362,90.0383,89.9362,89.9958,28300.0
2013-08-09 13:40:00,105.73,105.75,105.58,105.58,74100.0,89.9788,89.9958,89.8511,89.8511,74100.0
2013-08-09 13:50:00,105.59,105.76,105.59,105.72,46400.0,89.8596,90.0043,89.8596,89.9702,46400.0
2013-08-09 14:00:00,105.72,105.8,105.68,105.68,48000.0,89.9702,90.0383,89.9362,89.9362,48000.0
2013-08-09 14:10:00,105.67,105.8,105.63,105.63,49000.0,89.9277,90.0383,89.8936,89.8936,49000.0
2013-08-09 14:20:00,105.64,105.81,105.64,105.81,26600.0,89.9022,90.0468,89.9022,90.0468,26600.0
2013-08-09 14:30:00,105.79,105.87,105.65,105.65,49500.0,90.0298,90.0979,89.9107,89.9107,49500.0
2013-08-09 14:40:00,105.66,105.84,105.63,105.84,58400.0,89.9192,90.0724,89.8936,90.0724,58400.0
2013-08-09 14:50:00,105.85,105.86,105.76,105.8,41500.0,90.0809,90.0894,90.0043,90.0383,41500.0
2013-08-09 15:00:00,105.81,105.84,105.76,105.8,68900.0,90.0468,90.0724,90.0043,90.0383,68900.0
2013-08-09 15:10:00,105.78,105.84,105.68,105.84,44100.0,90.0213,90.0724,89.9362,90.0724,44100.0
2013-08-09 15:20:00,105.84,105.87,105.59,105.61,93800.0,90.0724,90.0979,89.8596,89.8766,93800.0
2013-08-09 15:30:00,105.59,105.7,105.57,105.68,85400.0,89.8596,89.9532,89.8426,89.9362,85400.0
2013-08-09 15:40:00,105.69,105.71,105.34,105.35,209300.0,89.9447,89.9617,89.6469,89.6554,209300.0
2013-08-09 15:50:00,105.35,105.48,105.2,105.29,296400.0,89.6554,89.766,89.5277,89.6043,296400.0
2013-08-12 09:30:00,104.86,104.92,104.3,104.86,142300.0,89.2384,89.2894,88.7618,89.2384,142300.0
2013-08-12 09:40:00,104.86,104.88,104.61,104.67,69500.0,89.2384,89.2554,89.0256,89.0767,69500.0
2013-08-12 09:50:00,104.7,104.89,104.62,104.65,98000.0,89.1022,89.2639,89.0341,89.0596,98000.0
2013-08-12 10:00:00,104.66,104.81,104.64,104.74,122800.0,89.0682,89.1958,89.0511,89.1362,122800.0
2013-08-12 10:10:00,104.76,104.82,104.45,104.5,106000.0,89.1533,89.2043,88.8894,88.932,106000.0
2013-08-12 10:20:00,104.5,104.5,104.22,104.47,149000.0,88.932,88.932,88.6937,88.9065,149000.0
2013-08-12 10:30:00,104.47,104.87,104.43,104.87,220000.0,88.9065,89.2469,88.8724,89.2469,220000.0
2013-08-12 10:40:00,104.87,105.07,104.86,104.89,121000.0,89.2469,89.4171,89.2384,89.2639,121000.0
2013-08-12 10:50:00,104.89,104.98,104.87,104.9,78900.0,89.2639,89.3405,89.2469,89.2724,78900.0
2013-08-12 11:00:00,104.89,104.91,104.81,104.89,132200.0,89.2639,89.2809,89.1958,89.2639,132200.0
2013-08-12 11:10:00,104.89,104.9,104.81,104.9,53300.0,89.2639,89.2724,89.1958,89.2724,53300.0
2013-08-12 11:20:00,104.9,105.0,104.85,104.97,76100.0,89.2724,89.3575,89.2299,89.332,76100.0
2013-08-12 11:30:00,104.97,105.0,104.91,104.97,59100.0,89.332,89.3575,89.2809,89.332,59100.0
2013-08-12 11:40:00,104.96,104.99,104.87,104.87,54400.0,89.3235,89.349,89.2469,89.2469,54400.0
2013-08-12 11:50:00,104.87,104.91,104.8,104.91,39900.0,89.2469,89.2809,89.1873,89.2809,39900.0
2013-08-12 12:00:00,104.91,104.97,104.79,104.79,34700.0,89.2809,89.332,89.1788,89.1788,34700.0
2013-08-12 12:10:00,104.79,104.79,104.7,104.76,48400.0,89.1788,89.1788,89.1022,89.1533,48400.0
2013-08-12 12:20:00,104.75,104.76,104.61,104.63,45200.0,89.1447,89.1533,89.0256,89.0426,45200.0
2013-08-12 12:30:00,104.61,104.68,104.53,104.55,54900.0,89.0256,89.0852,88.9575,88.9745,54900.0
2013-08-12 12:40:00,104.54,104.6,104.45,104.58,75600.0,88.966,89.0171,88.8894,89.0001,75600.0
2013-08-12 12:50:00,104.58,104.64,104.54,104.64,39000.0,89.0001,89.0511,88.966,89.0511,39000.0
2013-08-12 13:00:00,104.64,104.71,104.49,104.49,64300.0,89.0511,89.1107,88.9235,88.9235,64300.0
2013-08-12 13:10:00,104.49,104.52,104.43,104.52,46400.0,88.9235,88.949,88.8724,88.949,46400.0
2013-08-12 13:20:00,104.52,104.58,104.48,104.53,47500.0,88.949,89.0001,88.915,88.9575,47500.0
2013-08-12 13:30:00,104.54,104.57,104.47,104.47,59200.0,88.966,88.9916,88.9065,88.9065,59200.0
2013-08-12 13:40:00,104.48,104.5,104.37,104.37,65400.0,88.915,88.932,88.8214,88.8214,65400.0
2013-08-12 13:50:00,104.36,104.43,104.32,104.36,53700.0,88.8128,88.8724,88.7788,88.8128,53700.0
2013-08-12 14:00:00,104.36,104.36,104.27,104.28,87300.0,88.8128,88.8128,88.7363,88.7448,87300.0
2013-08-12 14:10:00,104.29,104.3,104.12,104.17,81900.0,88.7533,88.7618,88.6086,88.6512,81900.0
2013-08-12 14:20:00,104.17,104.23,104.05,104.12,122400.0,88.6512,88.7022,88.549,88.6086,122400.0
2013-08-12 14:30:00,104.12,104.29,104.09,104.29,87400.0,88.6086,88.7533,88.5831,88.7533,87400.0
2013-08-12 14:40:00,104.29,104.46,104.28,104.45,63200.0,88.7533,88.898,88.7448,88.8894,63200.0
2013-08-12 14:50:00,104.44,104.45,104.28,104.29,69400.0,88.8809,88.8894,88.7448,88.7533,69400.0
2013-08-12 15:00:00,104.29,104.29,104.19,104.19,80500.0,88.7533,88.7533,88.6682,88.6682,80500.0
2013-08-12 15:10:00,104.19,104.31,104.19,104.22,99200.0,88.6682,88.7703,88.6682,88.6937,99200.0
2013-08-12 15:20:00,104.22,104.33,104.21,104.29,77900.0,88.6937,88.7873,88.6852,88.7533,77900.0
2013-08-12 15:30:00,104.29,104.35,104.2,104.34,115400.0,88.7533,88.8043,88.6767,88.7958,115400.0
2013-08-12 15:40:00,104.33,104.51,104.32,104.48,171300.0,88.7873,88.9405,88.7788,88.915,171300.0
2013-08-12 15:50:00,104.48,104.48,104.24,104.24,238700.0,88.915,88.915,88.7107,88.7107,238700.0
2013-08-13 09:30:00,104.31,105.3,104.27,104.82,166500.0,88.7703,89.6128,88.7363,89.2043,166500.0
2013-08-13 09:40:00,104.83,105.21,104.49,105.14,115000.0,89.2128,89.5362,88.9235,89.4766,115000.0
2013-08-13 09:50:00,105.14,105.25,104.85,104.91,80800.0,89.4766,89.5703,89.2299,89.2809,80800.0
2013-08-13 10:00:00,104.91,104.94,104.69,104.93,101400.0,89.2809,89.3064,89.0937,89.2979,101400.0
2013-08-13 10:10:00,104.85,104.96,104.53,104.6,210200.0,89.2299,89.3235,88.9575,89.0171,210200.0
2013-08-13 10:20:00,104.6,104.83,104.53,104.8,46600.0,89.0171,89.2128,88.9575,89.1873,46600.0
2013-08-13 10:30:00,104.81,104.81,104.58,104.68,59200.0,89.1958,89.1958,89.0001,89.0852,59200.0
2013-08-13 10:40:00,104.71,104.85,104.65,104.75,31500.0,89.1107,89.2299,89.0596,89.1447,31500.0
2013-08-13 10:50:00,104.75,104.81,104.58,104.72,29100.0,89.1447,89.1958,89.0001,89.1192,29100.0
2013-08-13 11:00:00,104.7,104.91,104.68,104.88,38000.0,89.1022,89.2809,89.0852,89.2554,38000.0
2013-08-13 11:10:00,104.89,105.07,104.86,105.01,82500.0,89.2639,89.4171,89.2384,89.366,82500.0
2013-08-13 11:20:00,105.01,105.17,104.97,105.12,42700.0,89.366,89.5022,89.332,89.4596,42700.0
2013-08-13 11:30:00,105.14,105.33,105.14,105.23,98600.0,89.4766,89.6383,89.4766,89.5532,98600.0
2013-08-13 11:40:00,105.23,105.52,105.23,105.42,87500.0,89.5532,89.8,89.5532,89.7149,87500.0
2013-08-13 11:50:00,105.43,105.52,105.31,105.33,51700.0,89.7234,89.8,89.6213,89.6383,51700.0
2013-08-13 12:00:00,105.34,105.35,105.2,105.33,36700.0,89.6469,89.6554,89.5277,89.6383,36700.0
2013-08-13 12:10:00,105.36,105.65,105.36,105.64,96100.0,89.6639,89.9107,89.6639,89.9022,96100.0
2013-08-13 12:20:00,105.64,105.9,105.64,105.87,117500.0,89.9022,90.1234,89.9022,90.0979,117500.0
2013-08-13 12:30:00,105.86,106.1,105.86,106.05,142400.0,90.0894,90.2936,90.0894,90.2511,142400.0
2013-08-13 12:40:00,106.07,106.17,105.94,106.01,75200.0,90.2681,90.3532,90.1575,90.217,75200.0
2013-08-13 12:50:00,106.01,106.16,105.95,105.95,54900.0,90.217,90.3447,90.166,90.166,54900.0
2013-08-13 13:00:00,105.96,105.98,105.81,105.97,55500.0,90.1745,90.1915,90.0468,90.183,55500.0
2013-08-13 13:10:00,105.96,106.18,105.95,106.15,59600.0,90.1745,90.3617,90.166,90.3362,59600.0
2013-08-13 13:20:00,106.14,106.3,106.14,106.26,107900.0,90.3277,90.4638,90.3277,90.4298,107900.0
2013-08-13 13:30:00,106.26,106.31,106.23,106.28,69700.0,90.4298,90.4723,90.4043,90.4468,69700.0
2013-08-13 13:40:00,106.28,106.36,106.23,106.3,80000.0,90.4468,90.5149,90.4043,90.4638,80000.0
2013-08-13 13:50:00,106.3,106.47,106.3,106.39,65200.0,90.4638,90.6085,90.4638,90.5404,65200.0
2013-08-13 14:00:00,106.4,106.48,106.33,106.46,103300.0,90.5489,90.617,90.4894,90.6,103300.0
2013-08-13 14:10:00,106.46,106.54,106.45,106.54,59200.0,90.6,90.6681,90.5915,90.6681,59200.0
2013-08-13 14:20:00,106.54,106.55,106.46,106.49,74800.0,90.6681,90.6766,90.6,90.6255,74800.0
2013-08-13 14:30:00,106.48,106.49,106.17,106.23,86900.0,90.617,90.6255,90.3532,90.4043,86900.0
2013-08-13 14:40:00,106.23,106.33,106.21,106.25,75500.0,90.4043,90.4894,90.3872,90.4213,75500.0
2013-08-13 14:50:00,106.24,106.25,106.01,106.19,81000.0,90.4128,90.4213,90.217,90.3702,81000.0
2013-08-13 15:00:00,106.19,106.3,106.19,106.28,74600.0,90.3702,90.4638,90.3702,90.4468,74600.0
2013-08-13 15:10:00,106.28,106.31,106.17,106.22,78100.0,90.4468,90.4723,90.3532,90.3958,78100.0
2013-08-13 15:20:00,106.24,106.37,106.24,106.24,80000.0,90.4128,90.5234,90.4128,90.4128,80000.0
2013-08-13 15:30:00,106.25,106.29,106.15,106.17,122700.0,90.4213,90.4553,90.3362,90.3532,122700.0
2013-08-13 15:40:00,106.18,106.22,106.15,106.18,109700.0,90.3617,90.3958,90.3362,90.3617,109700.0
2013-08-13 15:50:00,106.18,106.26,106.13,106.24,209900.0,90.3617,90.4298,90.3192,90.4128,209900.0
2013-08-14 09:30:00,106.16,106.16,105.37,105.37,153900.0,90.3447,90.3447,89.6724,89.6724,153900.0
2013-08-14 09:40:00,105.33,105.51,105.13,105.47,117900.0,89.6383,89.7915,89.4681,89.7575,117900.0
2013-08-14 09:50:00,105.52,105.56,105.22,105.37,102800.0,89.8,89.8341,89.5447,89.6724,102800.0
2013-08-14 10:00:00,105.38,105.64,105.33,105.4,80600.0,89.6809,89.9022,89.6383,89.6979,80600.0
2013-08-14 10:10:00,105.41,105.42,105.16,105.41,93300.0,89.7064,89.7149,89.4937,89.7064,93300.0
2013-08-14 10:20:00,105.4,105.67,105.35,105.43,58500.0,89.6979,89.9277,89.6554,89.7234,58500.0
2013-08-14 10:30:00,105.43,105.58,105.28,105.29,46200.0,89.7234,89.8511,89.5958,89.6043,46200.0
2013-08-14 10:40:00,105.29,105.36,104.92,104.95,96900.0,89.6043,89.6639,89.2894,89.315,96900.0
2013-08-14 10:50:00,104.94,105.06,104.87,105.0,102400.0,89.3064,89.4086,89.2469,89.3575,102400.0
2013-08-14 11:00:00,105.01,105.05,104.87,104.92,85800.0,89.366,89.4001,89.2469,89.2894,85800.0
2013-08-14 11:10:00,104.93,105.06,104.75,105.0,76200.0,89.2979,89.4086,89.1447,89.3575,76200.0
2013-08-14 11:20:00,104.99,105.21,104.84,105.09,93700.0,89.349,89.5362,89.2213,89.4341,93700.0
2013-08-14 11:30:00,105.08,105.23,105.01,105.19,195900.0,89.4256,89.5532,89.366,89.5192,195900.0
2013-08-14 11:40:00,105.19,105.22,104.99,105.02,67500.0,89.5192,89.5447,89.349,89.3745,67500.0
2013-08-14 11:50:00,105.04,105.2,105.01,105.13,55900.0,89.3915,89.5277,89.366,89.4681,55900.0
2013-08-14 12:00:00,105.12,105.22,104.96,104.98,42600.0,89.4596,89.5447,89.3235,89.3405,42600.0
2013-08-14 12:10:00,105.0,105.05,104.92,104.94,60200.0,89.3575,89.4001,89.2894,89.3064,60200.0
2013-08-14 12:20:00,104.93,104.93,104.75,104.88,68800.0,89.2979,89.2979,89.1447,89.2554,68800.0
2013-08-14 12:30:00,104.91,104.96,104.71,104.76,99700.0,89.2809,89.3235,89.1107,89.1533,99700.0
2013-08-14 12:40:00,104.75,104.9,104.75,104.86,93400.0,89.1447,89.2724,89.1447,89.2384,93400.0
2013-08-14 12:50:00,104.86,104.87,104.75,104.83,61000.0,89.2384,89.2469,89.1447,89.2128,61000.0
2013-08-14 13:00:00,104.83,104.96,104.75,104.95,70300.0,89.2128,89.3235,89.1447,89.315,70300.0
2013-08-14 13:10:00,104.95,104.95,104.68,104.74,71900.0,89.315,89.315,89.0852,89.1362,71900.0
2013-08-14 13:20:00,104.73,104.73,104.58,104.61,57000.0,89.1277,89.1277,89.0001,89.0256,57000.0
2013-08-14 13:30:00,104.6,104.6,104.22,104.35,161900.0,89.0171,89.0171,88.6937,88.8043,161900.0
2013-08-14 13:40:00,104.35,104.4,104.23,104.29,95100.0,88.8043,88.8469,88.7022,88.7533,95100.0
2013-08-14 13:50:00,104.3,104.44,104.29,104.39,84100.0,88.7618,88.8809,88.7533,88.8384,84100.0
2013-08-14 14:00:00,104.4,104.62,104.4,104.6,81800.0,88.8469,89.0341,88.8469,89.0171,81800.0
2013-08-14 14:10:00,104.61,104.61,104.5,104.5,90300.0,89.0256,89.0256,88.932,88.932,90300.0
2013-08-14 14:20:00,104.5,104.51,104.35,104.4,200600.0,88.932,88.9405,88.8043,88.8469,200600.0
2013-08-14 14:30:00,104.39,104.51,104.32,104.49,146900.0,88.8384,88.9405,88.7788,88.9235,146900.0
2013-08-14 14:40:00,104.49,104.56,104.36,104.48,105900.0,88.9235,88.9831,88.8128,88.915,105900.0
2013-08-14 14:50:00,104.49,104.53,104.45,104.47,97100.0,88.9235,88.9575,88.8894,88.9065,97100.0
2013-08-14 15:00:00,104.47,104.49,104.27,104.41,132700.0,88.9065,88.9235,88.7363,88.8554,132700.0
2013-08-14 15:10:00,104.4,104.59,104.36,104.38,107800.0,88.8469,89.0086,88.8128,88.8299,107800.0
2013-08-14 15:20:00,104.39,104.39,104.26,104.33,161900.0,88.8384,88.8384,88.7277,88.7873,161900.0
2013-08-14 15:30:00,104.31,104.33,104.17,104.2,155900.0,88.7703,88.7873,88.6512,88.6767,155900.0
2013-08-14 15:40:00,104.2,104.23,104.07,104.15,192500.0,88.6767,88.7022,88.5661,88.6341,192500.0
2013-08-14 15:50:00,104.16,104.27,104.1,104.14,317200.0,88.6426,88.7363,88.5916,88.6256,317200.0
2013-08-15 09:30:00,103.19,103.19,102.58,102.94,267500.0,87.8172,87.8172,87.298,87.6044,267500.0
2013-08-15 09:40:00,102.93,103.04,102.7,102.71,187600.0,87.5959,87.6895,87.4001,87.4087,187600.0
2013-08-15 09:50:00,102.73,102.77,102.2,102.44,165900.0,87.4257,87.4597,86.9746,87.1789,165900.0
2013-08-15 10:00:00,102.44,102.64,102.21,102.38,158800.0,87.1789,87.3491,86.9831,87.1278,158800.0
2013-08-15 10:10:00,102.33,102.68,102.25,102.62,163500.0,87.0853,87.3831,87.0172,87.3321,163500.0
2013-08-15 10:20:00,102.62,102.63,102.25,102.29,90600.0,87.3321,87.3406,87.0172,87.0512,90600.0
2013-08-15 10:30:00,102.31,102.31,102.08,102.14,100700.0,87.0682,87.0682,86.8725,86.9236,100700.0
2013-08-15 10:40:00,102.16,102.17,101.81,101.83,176800.0,86.9406,86.9491,86.6427,86.6598,176800.0
2013-08-15 10:50:00,101.84,102.0,101.77,101.87,115300.0,86.6683,86.8044,86.6087,86.6938,115300.0
2013-08-15 11:00:00,101.88,102.0,101.85,102.0,92900.0,86.7023,86.8044,86.6768,86.8044,92900.0
2013-08-15 11:10:00,102.0,102.26,102.0,102.26,68900.0,86.8044,87.0257,86.8044,87.0257,68900.0
2013-08-15 11:20:00,102.26,102.47,102.25,102.42,110700.0,87.0257,87.2044,87.0172,87.1619,110700.0
2013-08-15 11:30:00,102.41,102.74,102.4,102.73,96200.0,87.1534,87.4342,87.1448,87.4257,96200.0
2013-08-15 11:40:00,102.72,102.94,102.72,102.94,74900.0,87.4172,87.6044,87.4172,87.6044,74900.0
2013-08-15 11:50:00,102.94,102.96,102.75,102.77,98700.0,87.6044,87.6214,87.4427,87.4597,98700.0
2013-08-15 12:00:00,102.74,102.89,102.66,102.89,57100.0,87.4342,87.5618,87.3661,87.5618,57100.0
2013-08-15 12:10:00,102.89,102.95,102.77,102.95,31500.0,87.5618,87.6129,87.4597,87.6129,31500.0
2013-08-15 12:20:00,102.96,103.0,102.9,102.99,62800.0,87.6214,87.6555,87.5704,87.6469,62800.0
2013-08-15 12:30:00,102.98,103.09,102.75,102.8,70300.0,87.6384,87.732,87.4427,87.4853,70300.0
2013-08-15 12:40:00,102.79,102.84,102.73,102.75,69200.0,87.4767,87.5193,87.4257,87.4427,69200.0
2013-08-15 12:50:00,102.74,103.05,102.74,102.99,74800.0,87.4342,87.698,87.4342,87.6469,74800.0
2013-08-15 13:00:00,102.98,103.02,102.7,102.72,50500.0,87.6384,87.6725,87.4001,87.4172,50500.0
2013-08-15 13:10:00,102.72,102.72,102.42,102.68,66900.0,87.4172,87.4172,87.1619,87.3831,66900.0
2013-08-15 13:20:00,102.68,102.83,102.65,102.76,72400.0,87.3831,87.5108,87.3576,87.4512,72400.0
2013-08-15 13:30:00,102.77,102.92,102.7,102.71,51300.0,87.4597,87.5874,87.4001,87.4087,51300.0
2013-08-15 13:40:00,102.71,102.83,102.69,102.79,45800.0,87.4087,87.5108,87.3916,87.4767,45800.0
2013-08-15 13:50:00,102.78,102.79,102.62,102.74,53700.0,87.4682,87.4767,87.3321,87.4342,53700.0
2013-08-15 14:00:00,102.75,102.84,102.68,102.76,72900.0,87.4427,87.5193,87.3831,87.4512,72900.0
2013-08-15 14:10:00,102.76,102.78,102.48,102.65,123300.0,87.4512,87.4682,87.2129,87.3576,123300.0
2013-08-15 14:20:00,102.68,103.29,102.65,103.14,160200.0,87.3831,87.9023,87.3576,87.7746,160200.0
2013-08-15 14:30:00,103.13,103.23,103.06,103.07,74600.0,87.7661,87.8512,87.7065,87.715,74600.0
2013-08-15 14:40:00,103.08,103.15,103.0,103.02,49900.0,87.7235,87.7831,87.6555,87.6725,49900.0
2013-08-15 14:50:00,103.02,103.13,103.01,103.03,52300.0,87.6725,87.7661,87.664,87.681,52300.0
2013-08-15 15:00:00,103.04,103.12,103.0,103.11,77700.0,87.6895,87.7576,87.6555,87.7491,77700.0
2013-08-15 15:10:00,103.11,103.13,102.81,102.87,129200.0,87.7491,87.7661,87.4938,87.5448,129200.0
2013-08-15 15:20:00,102.85,102.91,102.75,102.83,84600.0,87.5278,87.5789,87.4427,87.5108,84600.0
2013-08-15 15:30:00,102.82,102.92,102.73,102.74,168100.0,87.5023,87.5874,87.4257,87.4342,168100.0
2013-08-15 15:40:00,102.75,102.75,102.62,102.63,210000.0,87.4427,87.4427,87.3321,87.3406,210000.0
2013-08-15 15:50:00,102.63,102.8,102.63,102.73,246900.0,87.3406,87.4853,87.3406,87.4257,246900.0
2013-08-16 09:30:00,102.82,103.59,102.7,103.57,393200.0,87.5023,88.1576,87.4001,88.1405,393200.0
2013-08-16 09:40:00,103.56,103.58,103.15,103.45,93600.0,88.132,88.149,87.7831,88.0384,93600.0
2013-08-16 09:50:00,103.43,103.57,103.26,103.48,98900.0,88.0214,88.1405,87.8767,88.0639,98900.0
2013-08-16 10:00:00,103.48,103.81,103.37,103.69,77000.0,88.0639,88.3448,87.9703,88.2427,77000.0
2013-08-16 10:10:00,103.68,103.79,103.53,103.68,89800.0,88.2342,88.3278,88.1065,88.2342,89800.0
2013-08-16 10:20:00,103.68,103.69,103.4,103.69,53700.0,88.2342,88.2427,87.9959,88.2427,53700.0
2013-08-16 10:30:00,103.69,103.77,103.49,103.74,47400.0,88.2427,88.3107,88.0725,88.2852,47400.0
2013-08-16 10:40:00,103.75,103.89,103.66,103.74,70900.0,88.2937,88.4129,88.2171,88.2852,70900.0
2013-08-16 10:50:00,103.74,103.81,103.6,103.72,81800.0,88.2852,88.3448,88.1661,88.2682,81800.0
2013-08-16 11:00:00,103.73,103.74,103.52,103.52,74500.0,88.2767,88.2852,88.098,88.098,74500.0
2013-08-16 11:10:00,103.53,103.61,103.46,103.54,99100.0,88.1065,88.1746,88.0469,88.115,99100.0
2013-08-16 11:20:00,103.54,103.54,103.18,103.19,41600.0,88.115,88.115,87.8086,87.8172,41600.0
2013-08-16 11:30:00,103.2,103.49,103.19,103.47,42100.0,87.8257,88.0725,87.8172,88.0554,42100.0
2013-08-16 11:40:00,103.47,103.61,103.43,103.45,33500.0,88.0554,88.1746,88.0214,88.0384,33500.0
2013-08-16 11:50:00,103.44,103.53,103.43,103.47,23400.0,88.0299,88.1065,88.0214,88.0554,23400.0
2013-08-16 12:00:00,103.46,103.57,103.4,103.49,39100.0,88.0469,88.1405,87.9959,88.0725,39100.0
2013-08-16 12:10:00,103.48,103.54,103.45,103.51,29300.0,88.0639,88.115,88.0384,88.0895,29300.0
2013-08-16 12:20:00,103.49,103.53,103.32,103.4,37700.0,88.0725,88.1065,87.9278,87.9959,37700.0
2013-08-16 12:30:00,103.4,103.49,103.32,103.41,37600.0,87.9959,88.0725,87.9278,88.0044,37600.0
2013-08-16 12:40:00,103.38,103.42,103.28,103.34,67600.0,87.9788,88.0129,87.8937,87.9448,67600.0
2013-08-16 12:50:00,103.33,103.46,103.32,103.41,32600.0,87.9363,88.0469,87.9278,88.0044,32600.0
2013-08-16 13:00:00,103.41,103.43,103.31,103.35,74900.0,88.0044,88.0214,87.9193,87.9533,74900.0
2013-08-16 13:10:00,103.35,103.35,103.25,103.26,28700.0,87.9533,87.9533,87.8682,87.8767,28700.0
2013-08-16 13:20:00,103.26,103.35,103.2,103.28,49500.0,87.8767,87.9533,87.8257,87.8937,49500.0
2013-08-16 13:30:00,103.27,103.31,103.17,103.19,33100.0,87.8852,87.9193,87.8001,87.8172,33100.0
2013-08-16 13:40:00,103.19,103.34,103.17,103.32,26700.0,87.8172,87.9448,87.8001,87.9278,26700.0
2013-08-16 13:50:00,103.32,103.4,103.27,103.36,52900.0,87.9278,87.9959,87.8852,87.9618,52900.0
2013-08-16 14:00:00,103.34,103.44,103.32,103.4,29600.0,87.9448,88.0299,87.9278,87.9959,29600.0
2013-08-16 14:10:00,103.4,103.48,103.28,103.41,70500.0,87.9959,88.0639,87.8937,88.0044,70500.0
2013-08-16 14:20:00,103.41,103.73,103.4,103.7,90300.0,88.0044,88.2767,87.9959,88.2512,90300.0
2013-08-16 14:30:00,103.71,103.78,103.65,103.74,82300.0,88.2597,88.3193,88.2086,88.2852,82300.0
2013-08-16 14:40:00,103.73,103.77,103.55,103.72,85900.0,88.2767,88.3107,88.1235,88.2682,85900.0
2013-08-16 14:50:00,103.69,103.93,103.69,103.88,80100.0,88.2427,88.4469,88.2427,88.4044,80100.0
2013-08-16 15:00:00,103.88,103.94,103.78,103.91,58700.0,88.4044,88.4554,88.3193,88.4299,58700.0
2013-08-16 15:10:00,103.92,103.93,103.77,103.83,80700.0,88.4384,88.4469,88.3107,88.3618,80700.0
2013-08-16 15:20:00,103.81,103.83,103.71,103.73,55400.0,88.3448,88.3618,88.2597,88.2767,55400.0
2013-08-16 15:30:00,103.76,103.86,103.7,103.8,106000.0,88.3022,88.3873,88.2512,88.3363,106000.0
2013-08-16 15:40:00,103.79,103.82,103.65,103.69,200500.0,88.3278,88.3533,88.2086,88.2427,200500.0
2013-08-16 15:50:00,103.69,103.69,103.47,103.5,329300.0,88.2427,88.2427,88.0554,88.081,329300.0
2013-08-19 09:30:00,103.0,103.8,102.88,103.7,171500.0,87.6555,88.3363,87.5533,88.2512,171500.0
2013-08-19 09:40:00,103.71,104.34,103.7,104.31,128800.0,88.2597,88.7958,88.2512,88.7703,128800.0
2013-08-19 09:50:00,104.31,104.53,104.09,104.39,110800.0,88.7703,88.9575,88.5831,88.8384,110800.0
2013-08-19 10:00:00,104.37,104.75,104.31,104.72,122300.0,88.8214,89.1447,88.7703,89.1192,122300.0
2013-08-19 10:10:00,104.7,104.77,104.54,104.72,123300.0,89.1022,89.1618,88.966,89.1192,123300.0
2013-08-19 10:20:00,104.71,104.72,104.3,104.47,101300.0,89.1107,89.1192,88.7618,88.9065,101300.0
2013-08-19 10:30:00,104.48,104.54,104.34,104.4,109400.0,88.915,88.966,88.7958,88.8469,109400.0
2013-08-19 10:40:00,104.42,104.83,104.38,104.74,86500.0,88.8639,89.2128,88.8299,89.1362,86500.0
2013-08-19 10:50:00,104.76,104.84,104.52,104.58,51900.0,89.1533,89.2213,88.949,89.0001,51900.0
2013-08-19 11:00:00,104.58,104.63,104.43,104.62,48300.0,89.0001,89.0426,88.8724,89.0341,48300.0
2013-08-19 11:10:00,104.61,104.67,104.44,104.48,62700.0,89.0256,89.0767,88.8809,88.915,62700.0
2013-08-19 11:20:00,104.47,104.73,104.43,104.62,53900.0,88.9065,89.1277,88.8724,89.0341,53900.0
2013-08-19 11:30:00,104.59,104.83,104.57,104.7,73000.0,89.0086,89.2128,88.9916,89.1022,73000.0
2013-08-19 11:40:00,104.7,104.82,104.66,104.73,44200.0,89.1022,89.2043,89.0682,89.1277,44200.0
2013-08-19 11:50:00,104.73,104.75,104.59,104.63,45500.0,89.1277,89.1447,89.0086,89.0426,45500.0
2013-08-19 12:00:00,104.64,104.77,104.56,104.72,58700.0,89.0511,89.1618,88.9831,89.1192,58700.0
2013-08-19 12:10:00,104.72,104.88,104.72,104.88,42100.0,89.1192,89.2554,89.1192,89.2554,42100.0
2013-08-19 12:20:00,104.88,104.89,104.75,104.86,45200.0,89.2554,89.2639,89.1447,89.2384,45200.0
2013-08-19 12:30:00,104.83,104.99,104.78,104.93,69900.0,89.2128,89.349,89.1703,89.2979,69900.0
2013-08-19 12:40:00,104.92,104.95,104.87,104.88,59800.0,89.2894,89.315,89.2469,89.2554,59800.0
2013-08-19 12:50:00,104.88,105.2,104.88,105.14,130900.0,89.2554,89.5277,89.2554,89.4766,130900.0
2013-08-19 13:00:00,105.13,105.14,104.96,105.03,66300.0,89.4681,89.4766,89.3235,89.383,66300.0
2013-08-19 13:10:00,105.03,105.17,105.03,105.15,63200.0,89.383,89.5022,89.383,89.4852,63200.0
2013-08-19 13:20:00,105.16,105.17,105.07,105.11,42500.0,89.4937,89.5022,89.4171,89.4511,42500.0
2013-08-19 13:30:00,105.11,105.12,104.94,104.99,68300.0,89.4511,89.4596,89.3064,89.349,68300.0
2013-08-19 13:40:00,105.0,105.08,104.99,105.05,39900.0,89.3575,89.4256,89.349,89.4001,39900.0
2013-08-19 13:50:00,105.04,105.09,105.01,105.08,68500.0,89.3915,89.4341,89.366,89.4256,68500.0
2013-08-19 14:00:00,105.08,105.09,104.95,105.02,53200.0,89.4256,89.4341,89.315,89.3745,53200.0
2013-08-19 14:10:00,105.01,105.03,104.92,105.03,55100.0,89.366,89.383,89.2894,89.383,55100.0
2013-08-19 14:20:00,105.03,105.03,104.85,104.95,63900.0,89.383,89.383,89.2299,89.315,63900.0
2013-08-19 14:30:00,104.95,104.99,104.83,104.98,63800.0,89.315,89.349,89.2128,89.3405,63800.0
2013-08-19 14:40:00,104.98,105.06,104.96,105.0,66900.0,89.3405,89.4086,89.3235,89.3575,66900.0
2013-08-19 14:50:00,104.98,105.04,104.94,105.03,78400.0,89.3405,89.3915,89.3064,89.383,78400.0
2013-08-19 15:00:00,105.03,105.04,104.81,104.82,84700.0,89.383,89.3915,89.1958,89.2043,84700.0
2013-08-19 15:10:00,104.81,105.02,104.72,104.97,103200.0,89.1958,89.3745,89.1192,89.332,103200.0
2013-08-19 15:20:00,104.97,105.03,104.96,104.99,95800.0,89.332,89.383,89.3235,89.349,95800.0
2013-08-19 15:30:00,104.98,105.05,104.84,104.87,101500.0,89.3405,89.4001,89.2213,89.2469,101500.0
2013-08-19 15:40:00,104.86,104.87,104.76,104.86,128400.0,89.2384,89.2469,89.1533,89.2384,128400.0
2013-08-19 15:50:00,104.86,104.87,104.7,104.75,228400.0,89.2384,89.2469,89.1022,89.1447,228400.0
2013-08-20 09:30:00,104.69,104.81,104.55,104.7,168500.0,89.0937,89.1958,88.9745,89.1022,168500.0
2013-08-20 09:40:00,104.74,104.94,104.7,104.89,114200.0,89.1362,89.3064,89.1022,89.2639,114200.0
2013-08-20 09:50:00,104.85,105.0,104.74,104.88,109200.0,89.2299,89.3575,89.1362,89.2554,109200.0
2013-08-20 10:00:00,104.88,104.94,104.72,104.72,147200.0,89.2554,89.3064,89.1192,89.1192,147200.0
2013-08-20 10:10:00,104.72,104.93,104.72,104.89,80800.0,89.1192,89.2979,89.1192,89.2639,80800.0
2013-08-20 10:20:00,104.88,104.94,104.73,104.73,102100.0,89.2554,89.3064,89.1277,89.1277,102100.0
2013-08-20 10:30:00,104.72,104.83,104.69,104.79,88000.0,89.1192,89.2128,89.0937,89.1788,88000.0
2013-08-20 10:40:00,104.81,104.85,104.73,104.8,97900.0,89.1958,89.2299,89.1277,89.1873,97900.0
2013-08-20 10:50:00,104.8,104.83,104.75,104.8,74700.0,89.1873,89.2128,89.1447,89.1873,74700.0
2013-08-20 11:00:00,104.8,104.83,104.76,104.78,97300.0,89.1873,89.2128,89.1533,89.1703,97300.0
2013-08-20 11:10:00,104.78,104.81,104.68,104.8,71900.0,89.1703,89.1958,89.0852,89.1873,71900.0
2013-08-20 11:20:00,104.79,104.82,104.67,104.7,75000.0,89.1788,89.2043,89.0767,89.1022,75000.0
2013-08-20 11:30:00,104.71,104.87,104.71,104.86,120800.0,89.1107,89.2469,89.1107,89.2384,120800.0
2013-08-20 11:40:00,104.87,105.08,104.87,105.07,108200.0,89.2469,89.4256,89.2469,89.4171,108200.0
2013-08-20 11:50:00,105.06,105.07,104.98,105.06,74600.0,89.4086,89.4171,89.3405,89.4086,74600.0
2013-08-20 12:00:00,105.05,105.09,104.98,105.04,85400.0,89.4001,89.4341,89.3405,89.3915,85400.0
2013-08-20 12:10:00,105.04,105.08,105.02,105.05,42200.0,89.3915,89.4256,89.3745,89.4001,42200.0
2013-08-20 12:20:00,105.05,105.06,104.88,104.93,69800.0,89.4001,89.4086,89.2554,89.2979,69800.0
2013-08-20 12:30:00,104.92,105.02,104.9,104.97,50800.0,89.2894,89.3745,89.2724,89.332,50800.0
2013-08-20 12:40:00,104.97,105.02,104.92,105.01,33000.0,89.332,89.3745,89.2894,89.366,33000.0
2013-08-20 12:50:00,105.0,105.03,104.96,105.01,51200.0,89.3575,89.383,89.3235,89.366,51200.0
2013-08-20 13:00:00,105.02,105.07,104.96,105.0,64500.0,89.3745,89.4171,89.3235,89.3575,64500.0
2013-08-20 13:10:00,105.0,105.05,104.95,104.98,55400.0,89.3575,89.4001,89.315,89.3405,55400.0
2013-08-20 13:20:00,104.97,104.99,104.81,104.91,40400.0,89.332,89.349,89.1958,89.2809,40400.0
2013-08-20 13:30:00,104.91,105.01,104.87,104.98,69700.0,89.2809,89.366,89.2469,89.3405,69700.0
2013-08-20 13:40:00,104.98,104.98,104.85,104.92,65600.0,89.3405,89.3405,89.2299,89.2894,65600.0
2013-08-20 13:50:00,104.92,105.0,104.89,104.95,52300.0,89.2894,89.3575,89.2639,89.315,52300.0
2013-08-20 14:00:00,104.95,104.98,104.9,104.92,52400.0,89.315,89.3405,89.2724,89.2894,52400.0
2013-08-20 14:10:00,104.92,104.97,104.9,104.91,48900.0,89.2894,89.332,89.2724,89.2809,48900.0
2013-08-20 14:20:00,104.9,105.01,104.86,104.93,96500.0,89.2724,89.366,89.2384,89.2979,96500.0
2013-08-20 14:30:00,104.94,104.97,104.81,104.9,64700.0,89.3064,89.332,89.1958,89.2724,64700.0
2013-08-20 14:40:00,104.9,104.95,104.85,104.9,51100.0,89.2724,89.315,89.2299,89.2724,51100.0
2013-08-20 14:50:00,104.91,104.95,104.84,104.87,48900.0,89.2809,89.315,89.2213,89.2469,48900.0
2013-08-20 15:00:00,104.87,104.92,104.86,104.89,55500.0,89.2469,89.2894,89.2384,89.2639,55500.0
2013-08-20 15:10:00,104.88,104.91,104.86,104.9,77700.0,89.2554,89.2809,89.2384,89.2724,77700.0
2013-08-20 15:20:00,104.9,104.9,104.85,104.89,47200.0,89.2724,89.2724,89.2299,89.2639,47200.0
2013-08-20 15:30:00,104.88,104.91,104.8,104.82,121300.0,89.2554,89.2809,89.1873,89.2043,121300.0
2013-08-20 15:40:00,104.82,104.9,104.8,104.82,130300.0,89.2043,89.2724,89.1873,89.2043,130300.0
2013-08-20 15:50:00,104.82,104.85,104.62,104.64,204100.0,89.2043,89.2299,89.0341,89.0511,204100.0
2013-08-21 09:30:00,104.47,104.65,104.2,104.56,109200.0,88.9065,89.0596,88.6767,88.9831,109200.0
2013-08-21 09:40:00,104.64,104.76,104.57,104.63,82200.0,89.0511,89.1533,88.9916,89.0426,82200.0
2013-08-21 09:50:00,104.57,104.73,104.31,104.4,83100.0,88.9916,89.1277,88.7703,88.8469,83100.0
2013-08-21 10:00:00,104.4,104.56,104.3,104.38,70200.0,88.8469,88.9831,88.7618,88.8299,70200.0
2013-08-21 10:10:00,104.37,104.52,104.21,104.35,71800.0,88.8214,88.949,88.6852,88.8043,71800.0
2013-08-21 10:20:00,104.4,104.53,104.36,104.4,73300.0,88.8469,88.9575,88.8128,88.8469,73300.0
2013-08-21 10:30:00,104.43,104.51,104.35,104.4,88400.0,88.8724,88.9405,88.8043,88.8469,88400.0
2013-08-21 10:40:00,104.4,104.47,104.36,104.37,86600.0,88.8469,88.9065,88.8128,88.8214,86600.0
2013-08-21 10:50:00,104.36,104.44,104.34,104.35,47900.0,88.8128,88.8809,88.7958,88.8043,47900.0
2013-08-21 11:00:00,104.35,104.45,104.31,104.37,56200.0,88.8043,88.8894,88.7703,88.8214,56200.0
2013-08-21 11:10:00,104.37,104.39,104.24,104.33,54400.0,88.8214,88.8384,88.7107,88.7873,54400.0
2013-08-21 11:20:00,104.32,104.42,104.22,104.25,58000.0,88.7788,88.8639,88.6937,88.7192,58000.0
2013-08-21 11:30:00,104.25,104.31,104.14,104.18,100700.0,88.7192,88.7703,88.6256,88.6597,100700.0
2013-08-21 11:40:00,104.21,104.24,104.06,104.13,47900.0,88.6852,88.7107,88.5575,88.6171,47900.0
2013-08-21 11:50:00,104.12,104.19,104.08,104.1,55200.0,88.6086,88.6682,88.5746,88.5916,55200.0
2013-08-21 12:00:00,104.1,104.11,104.05,104.06,32900.0,88.5916,88.6001,88.549,88.5575,32900.0
2013-08-21 12:10:00,104.05,104.21,104.04,104.19,49200.0,88.549,88.6852,88.5405,88.6682,49200.0
2013-08-21 12:20:00,104.22,104.25,104.15,104.24,25300.0,88.6937,88.7192,88.6341,88.7107,25300.0
2013-08-21 12:30:00,104.24,104.26,104.2,104.24,30500.0,88.7107,88.7277,88.6767,88.7107,30500.0
2013-08-21 12:40:00,104.26,104.3,104.2,104.2,40800.0,88.7277,88.7618,88.6767,88.6767,40800.0
2013-08-21 12:50:00,104.19,104.22,104.12,104.16,45300.0,88.6682,88.6937,88.6086,88.6426,45300.0
2013-08-21 13:00:00,104.16,104.2,104.09,104.14,34000.0,88.6426,88.6767,88.5831,88.6256,34000.0
2013-08-21 13:10:00,104.14,104.17,104.12,104.13,50000.0,88.6256,88.6512,88.6086,88.6171,50000.0
2013-08-21 13:20:00,104.14,104.16,104.11,104.14,25200.0,88.6256,88.6426,88.6001,88.6256,25200.0
2013-08-21 13:30:00,104.15,104.23,104.1,104.2,67700.0,88.6341,88.7022,88.5916,88.6767,67700.0
2013-08-21 13:40:00,104.2,104.35,104.19,104.32,35700.0,88.6767,88.8043,88.6682,88.7788,35700.0
2013-08-21 13:50:00,104.34,104.35,104.21,104.22,25200.0,88.7958,88.8043,88.6852,88.6937,25200.0
2013-08-21 14:00:00,104.21,104.21,103.6,103.95,130400.0,88.6852,88.6852,88.1661,88.4639,130400.0
2013-08-21 14:10:00,103.95,104.26,103.93,104.03,95000.0,88.4639,88.7277,88.4469,88.532,95000.0
2013-08-21 14:20:00,104.01,104.2,103.84,104.17,68500.0,88.515,88.6767,88.3703,88.6512,68500.0
2013-08-21 14:30:00,104.17,104.51,104.17,104.28,77700.0,88.6512,88.9405,88.6512,88.7448,77700.0
2013-08-21 14:40:00,104.27,104.65,104.22,104.65,87600.0,88.7363,89.0596,88.6937,89.0596,87600.0
2013-08-21 14:50:00,104.62,104.65,104.55,104.57,51300.0,89.0341,89.0596,88.9745,88.9916,51300.0
2013-08-21 15:00:00,104.56,104.64,104.41,104.63,130400.0,88.9831,89.0511,88.8554,89.0426,130400.0
2013-08-21 15:10:00,104.63,104.75,104.55,104.58,94300.0,89.0426,89.1447,88.9745,89.0001,94300.0
2013-08-21 15:20:00,104.57,104.57,104.34,104.38,114200.0,88.9916,88.9916,88.7958,88.8299,114200.0
2013-08-21 15:30:00,104.41,104.53,104.39,104.41,84300.0,88.8554,88.9575,88.8384,88.8554,84300.0
2013-08-21 15:40:00,104.41,104.43,104.05,104.1,146600.0,88.8554,88.8724,88.549,88.5916,146600.0
2013-08-21 15:50:00,104.11,104.11,103.78,103.91,333200.0,88.6001,88.6001,88.3193,88.4299,333200.0
2013-08-22 09:30:00,103.88,104.75,103.88,104.62,146400.0,88.4044,89.1447,88.4044,89.0341,146400.0
2013-08-22 09:40:00,104.65,104.88,104.58,104.85,97900.0,89.0596,89.2554,89.0001,89.2299,97900.0
2013-08-22 09:50:00,104.81,105.04,104.81,104.95,95100.0,89.1958,89.3915,89.1958,89.315,95100.0
2013-08-22 10:00:00,104.96,105.14,104.82,104.96,127300.0,89.3235,89.4766,89.2043,89.3235,127300.0
2013-08-22 10:10:00,104.98,105.39,104.93,105.24,81100.0,89.3405,89.6894,89.2979,89.5617,81100.0
2013-08-22 10:20:00,105.23,105.38,105.18,105.25,70400.0,89.5532,89.6809,89.5107,89.5703,70400.0
2013-08-22 10:30:00,105.24,105.35,105.06,105.19,87400.0,89.5617,89.6554,89.4086,89.5192,87400.0
2013-08-22 10:40:00,105.19,105.31,105.17,105.17,64100.0,89.5192,89.6213,89.5022,89.5022,64100.0
2013-08-22 10:50:00,105.16,105.21,105.01,105.09,75500.0,89.4937,89.5362,89.366,89.4341,75500.0
2013-08-22 11:00:00,105.12,105.12,104.94,105.03,54300.0,89.4596,89.4596,89.3064,89.383,54300.0
2013-08-22 11:10:00,105.03,105.03,104.9,105.0,56600.0,89.383,89.383,89.2724,89.3575,56600.0
2013-08-22 11:20:00,104.99,105.06,104.92,104.95,50300.0,89.349,89.4086,89.2894,89.315,50300.0
2013-08-22 11:30:00,104.98,105.11,104.92,104.99,40200.0,89.3405,89.4511,89.2894,89.349,40200.0
2013-08-22 11:40:00,105.0,105.19,104.94,105.16,37100.0,89.3575,89.5192,89.3064,89.4937,37100.0
2013-08-22 11:50:00,105.16,105.24,105.11,105.24,47700.0,89.4937,89.5617,89.4511,89.5617,47700.0
2013-08-22 12:00:00,105.23,105.39,105.23,105.35,40900.0,89.5532,89.6894,89.5532,89.6554,40900.0
2013-08-22 12:10:00,105.34,105.46,105.33,105.46,39500.0,89.6469,89.749,89.6383,89.749,39500.0
2013-08-22 12:20:00,105.47,105.5,105.24,105.3,59200.0,89.7575,89.783,89.5617,89.6128,59200.0
2013-08-22 12:30:00,105.29,105.44,105.19,105.4,26600.0,89.6043,89.732,89.5192,89.6979,26600.0
2013-08-22 12:40:00,105.4,105.49,105.37,105.4,48100.0,89.6979,89.7745,89.6724,89.6979,48100.0
2013-08-22 12:50:00,105.37,105.38,105.06,105.13,34900.0,89.6724,89.6809,89.4086,89.4681,34900.0
2013-08-22 13:00:00,105.14,105.2,105.08,105.12,17100.0,89.4766,89.5277,89.4256,89.4596,17100.0
2013-08-22 13:10:00,105.13,105.38,105.12,105.32,40300.0,89.4681,89.6809,89.4596,89.6298,40300.0
2013-08-22 13:20:00,105.33,105.41,105.25,105.37,31100.0,89.6383,89.7064,89.5703,89.6724,31100.0
2013-08-22 13:30:00,105.37,105.4,105.27,105.39,30300.0,89.6724,89.6979,89.5873,89.6894,30300.0
2013-08-22 13:40:00,105.4,105.45,105.3,105.32,35300.0,89.6979,89.7405,89.6128,89.6298,35300.0
2013-08-22 13:50:00,105.32,105.36,105.2,105.24,36300.0,89.6298,89.6639,89.5277,89.5617,36300.0
2013-08-22 14:00:00,105.24,105.28,105.1,105.16,35300.0,89.5617,89.5958,89.4426,89.4937,35300.0
2013-08-22 14:10:00,105.17,105.23,105.08,105.19,49500.0,89.5022,89.5532,89.4256,89.5192,49500.0
2013-08-22 14:20:00,105.18,105.21,105.11,105.19,27900.0,89.5107,89.5362,89.4511,89.5192,27900.0
2013-08-22 14:30:00,105.19,105.23,105.1,105.15,55900.0,89.5192,89.5532,89.4426,89.4852,55900.0
2013-08-22 14:40:00,105.15,105.16,105.06,105.07,45600.0,89.4852,89.4937,89.4086,89.4171,45600.0
2013-08-22 14:50:00,105.1,105.14,105.05,105.07,103200.0,89.4426,89.4766,89.4001,89.4171,103200.0
2013-08-22 15:00:00,105.08,105.23,105.06,105.18,27400.0,89.4256,89.5532,89.4086,89.5107,27400.0
2013-08-22 15:10:00,105.17,105.29,105.08,105.1,38100.0,89.5022,89.6043,89.4256,89.4426,38100.0
2013-08-22 15:20:00,105.1,105.28,105.09,105.17,58400.0,89.4426,89.5958,89.4341,89.5022,58400.0
2013-08-22 15:30:00,105.16,105.25,105.14,105.17,130700.0,89.4937,89.5703,89.4766,89.5022,130700.0
2013-08-22 15:40:00,105.17,105.25,105.14,105.25,127700.0,89.5022,89.5703,89.4766,89.5703,127700.0
2013-08-22 15:50:00,105.25,105.27,105.14,105.18,180700.0,89.5703,89.5873,89.4766,89.5107,180700.0
2013-08-23 09:30:00,105.5,105.5,105.09,105.42,138600.0,89.783,89.783,89.4341,89.7149,138600.0
2013-08-23 09:40:00,105.42,105.5,105.12,105.47,92100.0,89.7149,89.783,89.4596,89.7575,92100.0
2013-08-23 09:50:00,105.47,105.47,105.17,105.27,77300.0,89.7575,89.7575,89.5022,89.5873,77300.0
2013-08-23 10:00:00,105.26,105.33,105.0,105.09,98800.0,89.5788,89.6383,89.3575,89.4341,98800.0
2013-08-23 10:10:00,105.1,105.11,104.9,104.93,171300.0,89.4426,89.4511,89.2724,89.2979,171300.0
2013-08-23 10:20:00,104.9,105.26,104.84,105.15,92500.0,89.2724,89.5788,89.2213,89.4852,92500.0
2013-08-23 10:30:00,105.11,105.27,104.97,105.17,36900.0,89.4511,89.5873,89.332,89.5022,36900.0
2013-08-23 10:40:00,105.21,105.24,105.03,105.17,28900.0,89.5362,89.5617,89.383,89.5022,28900.0
2013-08-23 10:50:00,105.15,105.31,105.1,105.18,27300.0,89.4852,89.6213,89.4426,89.5107,27300.0
2013-08-23 11:00:00,105.23,105.3,105.13,105.25,31100.0,89.5532,89.6128,89.4681,89.5703,31100.0
2013-08-23 11:10:00,105.25,105.26,105.1,105.21,26000.0,89.5703,89.5788,89.4426,89.5362,26000.0
2013-08-23 11:20:00,105.23,105.26,105.12,105.2,36000.0,89.5532,89.5788,89.4596,89.5277,36000.0
2013-08-23 11:30:00,105.21,105.3,105.16,105.28,52200.0,89.5362,89.6128,89.4937,89.5958,52200.0
2013-08-23 11:40:00,105.25,105.29,105.14,105.29,41300.0,89.5703,89.6043,89.4766,89.6043,41300.0
2013-08-23 11:50:00,105.29,105.31,105.2,105.23,60000.0,89.6043,89.6213,89.5277,89.5532,60000.0
2013-08-23 12:00:00,105.23,105.29,105.09,105.13,58000.0,89.5532,89.6043,89.4341,89.4681,58000.0
2013-08-23 12:10:00,105.13,105.21,105.07,105.16,37200.0,89.4681,89.5362,89.4171,89.4937,37200.0
2013-08-23 12:20:00,105.16,105.16,105.08,105.15,39400.0,89.4937,89.4937,89.4256,89.4852,39400.0
2013-08-23 12:30:00,105.16,105.25,105.14,105.22,41200.0,89.4937,89.5703,89.4766,89.5447,41200.0
2013-08-23 12:40:00,105.22,105.28,105.2,105.26,75100.0,89.5447,89.5958,89.5277,89.5788,75100.0
2013-08-23 12:50:00,105.26,105.31,104.8,105.3,185200.0,89.5788,89.6213,89.1873,89.6128,185200.0
2013-08-23 13:00:00,105.29,105.29,105.14,105.22,40200.0,89.6043,89.6043,89.4766,89.5447,40200.0
2013-08-23 13:10:00,105.2,105.27,105.19,105.2,25500.0,89.5277,89.5873,89.5192,89.5277,25500.0
2013-08-23 13:20:00,105.19,105.24,105.12,105.17,27800.0,89.5192,89.5617,89.4596,89.5022,27800.0
2013-08-23 13:30:00,105.18,105.29,105.17,105.29,34600.0,89.5107,89.6043,89.5022,89.6043,34600.0
2013-08-23 13:40:00,105.29,105.31,105.25,105.29,63700.0,89.6043,89.6213,89.5703,89.6043,63700.0
2013-08-23 13:50:00,105.3,105.4,105.29,105.33,28800.0,89.6128,89.6979,89.6043,89.6383,28800.0
2013-08-23 14:00:00,105.32,105.33,105.19,105.26,25700.0,89.6298,89.6383,89.5192,89.5788,25700.0
2013-08-23 14:10:00,105.26,105.28,105.13,105.22,41600.0,89.5788,89.5958,89.4681,89.5447,41600.0
2013-08-23 14:20:00,105.22,105.27,105.14,105.26,45500.0,89.5447,89.5873,89.4766,89.5788,45500.0
2013-08-23 14:30:00,105.26,105.31,105.23,105.3,39700.0,89.5788,89.6213,89.5532,89.6128,39700.0
2013-08-23 14:40:00,105.3,105.34,105.23,105.32,57800.0,89.6128,89.6469,89.5532,89.6298,57800.0
2013-08-23 14:50:00,105.32,105.38,105.3,105.33,39300.0,89.6298,89.6809,89.6128,89.6383,39300.0
2013-08-23 15:00:00,105.33,105.41,105.28,105.34,53200.0,89.6383,89.7064,89.5958,89.6469,53200.0
2013-08-23 15:10:00,105.34,105.38,105.23,105.29,55200.0,89.6469,89.6809,89.5532,89.6043,55200.0
2013-08-23 15:20:00,105.29,105.42,105.28,105.42,63200.0,89.6043,89.7149,89.5958,89.7149,63200.0
2013-08-23 15:30:00,105.42,105.46,105.32,105.4,136800.0,89.7149,89.749,89.6298,89.6979,136800.0
2013-08-23 15:40:00,105.41,105.46,105.33,105.4,155400.0,89.7064,89.749,89.6383,89.6979,155400.0
2013-08-23 15:50:00,105.41,105.5,105.36,105.42,245900.0,89.7064,89.783,89.6639,89.7149,245900.0
2013-08-26 09:30:00,105.75,105.81,105.21,105.27,108000.0,89.9958,90.0468,89.5362,89.5873,108000.0
2013-08-26 09:40:00,105.24,105.9,105.24,105.8,83000.0,89.5617,90.1234,89.5617,90.0383,83000.0
2013-08-26 09:50:00,105.77,105.98,105.75,105.86,115100.0,90.0128,90.1915,89.9958,90.0894,115100.0
2013-08-26 10:00:00,105.85,105.98,105.76,105.94,128400.0,90.0809,90.1915,90.0043,90.1575,128400.0
2013-08-26 10:10:00,105.9,105.97,105.77,105.81,58800.0,90.1234,90.183,90.0128,90.0468,58800.0
2013-08-26 10:20:00,105.81,105.9,105.77,105.8,34800.0,90.0468,90.1234,90.0128,90.0383,34800.0
2013-08-26 10:30:00,105.8,105.88,105.66,105.7,53100.0,90.0383,90.1064,89.9192,89.9532,53100.0
2013-08-26 10:40:00,105.74,105.83,105.65,105.74,62800.0,89.9873,90.0639,89.9107,89.9873,62800.0
2013-08-26 10:50:00,105.72,105.97,105.68,105.92,33300.0,89.9702,90.183,89.9362,90.1404,33300.0
2013-08-26 11:00:00,105.92,106.13,105.9,106.11,83700.0,90.1404,90.3192,90.1234,90.3021,83700.0
2013-08-26 11:10:00,106.12,106.12,105.92,106.08,45000.0,90.3107,90.3107,90.1404,90.2766,45000.0
2013-08-26 11:20:00,106.08,106.24,106.0,106.1,57000.0,90.2766,90.4128,90.2085,90.2936,57000.0
2013-08-26 11:30:00,106.1,106.22,106.02,106.21,61500.0,90.2936,90.3958,90.2255,90.3872,61500.0
2013-08-26 11:40:00,106.2,106.37,106.1,106.14,89600.0,90.3787,90.5234,90.2936,90.3277,89600.0
2013-08-26 11:50:00,106.14,106.29,106.07,106.25,73100.0,90.3277,90.4553,90.2681,90.4213,73100.0
2013-08-26 12:00:00,106.25,106.27,106.12,106.16,46400.0,90.4213,90.4383,90.3107,90.3447,46400.0
2013-08-26 12:10:00,106.16,106.27,106.13,106.21,34400.0,90.3447,90.4383,90.3192,90.3872,34400.0
2013-08-26 12:20:00,106.18,106.3,106.17,106.27,15400.0,90.3617,90.4638,90.3532,90.4383,15400.0
2013-08-26 12:30:00,106.27,106.45,106.23,106.41,47200.0,90.4383,90.5915,90.4043,90.5574,47200.0
2013-08-26 12:40:00,106.4,106.43,106.34,106.34,30600.0,90.5489,90.5745,90.4979,90.4979,30600.0
2013-08-26 12:50:00,106.35,106.38,106.25,106.26,20900.0,90.5064,90.5319,90.4213,90.4298,20900.0
2013-08-26 13:00:00,106.25,106.38,106.25,106.38,23600.0,90.4213,90.5319,90.4213,90.5319,23600.0
2013-08-26 13:10:00,106.38,106.52,106.35,106.46,67200.0,90.5319,90.6511,90.5064,90.6,67200.0
2013-08-26 13:20:00,106.44,106.5,106.36,106.41,28600.0,90.583,90.634,90.5149,90.5574,28600.0
2013-08-26 13:30:00,106.43,106.46,106.35,106.38,34600.0,90.5745,90.6,90.5064,90.5319,34600.0
2013-08-26 13:40:00,106.38,106.38,106.28,106.33,32600.0,90.5319,90.5319,90.4468,90.4894,32600.0
2013-08-26 13:50:00,106.32,106.49,106.25,106.45,45900.0,90.4809,90.6255,90.4213,90.5915,45900.0
2013-08-26 14:00:00,106.44,106.44,106.3,106.31,30100.0,90.583,90.583,90.4638,90.4723,30100.0
2013-08-26 14:10:00,106.32,106.32,106.2,106.31,49000.0,90.4809,90.4809,90.3787,90.4723,49000.0
2013-08-26 14:20:00,106.34,106.45,106.31,106.42,39000.0,90.4979,90.5915,90.4723,90.566,39000.0
2013-08-26 14:30:00,106.4,106.46,106.21,106.23,42500.0,90.5489,90.6,90.3872,90.4043,42500.0
2013-08-26 14:40:00,106.23,106.26,106.16,106.21,44300.0,90.4043,90.4298,90.3447,90.3872,44300.0
2013-08-26 14:50:00,106.22,106.38,106.22,106.37,34800.0,90.3958,90.5319,90.3958,90.5234,34800.0
2013-08-26 15:00:00,106.38,106.45,106.31,106.35,40700.0,90.5319,90.5915,90.4723,90.5064,40700.0
2013-08-26 15:10:00,106.35,106.36,105.88,105.97,63500.0,90.5064,90.5149,90.1064,90.183,63500.0
2013-08-26 15:20:00,105.96,105.96,105.64,105.77,94000.0,90.1745,90.1745,89.9022,90.0128,94000.0
2013-08-26 15:30:00,105.76,105.86,105.66,105.78,84900.0,90.0043,90.0894,89.9192,90.0213,84900.0
2013-08-26 15:40:00,105.77,105.87,105.68,105.68,129000.0,90.0128,90.0979,89.9362,89.9362,129000.0
2013-08-26 15:50:00,105.7,105.75,105.25,105.55,175500.0,89.9532,89.9958,89.5703,89.8256,175500.0
2013-08-27 09:30:00,104.4,104.77,104.29,104.75,162400.0,88.8469,89.1618,88.7533,89.1447,162400.0
2013-08-27 09:40:00,104.76,105.04,104.61,104.94,150200.0,89.1533,89.3915,89.0256,89.3064,150200.0
2013-08-27 09:50:00,105.01,105.14,104.83,105.12,95500.0,89.366,89.4766,89.2128,89.4596,95500.0
2013-08-27 10:00:00,105.07,105.09,104.8,104.91,127100.0,89.4171,89.4341,89.1873,89.2809,127100.0
2013-08-27 10:10:00,104.89,105.0,104.8,104.8,109700.0,89.2639,89.3575,89.1873,89.1873,109700.0
2013-08-27 10:20:00,104.81,104.82,104.32,104.39,182200.0,89.1958,89.2043,88.7788,88.8384,182200.0
2013-08-27 10:30:00,104.39,104.48,104.19,104.4,194100.0,88.8384,88.915,88.6682,88.8469,194100.0
2013-08-27 10:40:00,104.43,104.46,103.3,103.84,467500.0,88.8724,88.898,87.9108,88.3703,467500.0
2013-08-27 10:50:00,103.8,104.35,103.7,104.18,175900.0,88.3363,88.8043,88.2512,88.6597,175900.0
2013-08-27 11:00:00,104.18,104.33,103.82,103.89,101900.0,88.6597,88.7873,88.3533,88.4129,101900.0
2013-08-27 11:10:00,103.92,104.14,103.87,104.05,65700.0,88.4384,88.6256,88.3958,88.549,65700.0
2013-08-27 11:20:00,104.06,104.31,103.95,104.13,77500.0,88.5575,88.7703,88.4639,88.6171,77500.0
2013-08-27 11:30:00,104.11,104.22,103.97,104.19,73600.0,88.6001,88.6937,88.4809,88.6682,73600.0
2013-08-27 11:40:00,104.18,104.18,103.9,103.91,58700.0,88.6597,88.6597,88.4214,88.4299,58700.0
2013-08-27 11:50:00,103.93,104.04,103.62,104.03,120400.0,88.4469,88.5405,88.1831,88.532,120400.0
2013-08-27 12:00:00,104.02,104.02,103.75,103.83,37700.0,88.5235,88.5235,88.2937,88.3618,37700.0
2013-08-27 12:10:00,103.81,103.82,103.51,103.67,48100.0,88.3448,88.3533,88.0895,88.2256,48100.0
2013-08-27 12:20:00,103.7,103.79,103.57,103.7,47900.0,88.2512,88.3278,88.1405,88.2512,47900.0
2013-08-27 12:30:00,103.7,103.86,103.64,103.85,42700.0,88.2512,88.3873,88.2001,88.3788,42700.0
2013-08-27 12:40:00,103.85,103.86,103.59,103.75,66000.0,88.3788,88.3873,88.1576,88.2937,66000.0
2013-08-27 12:50:00,103.73,103.77,103.65,103.72,60500.0,88.2767,88.3107,88.2086,88.2682,60500.0
2013-08-27 13:00:00,103.72,103.76,103.55,103.72,104000.0,88.2682,88.3022,88.1235,88.2682,104000.0
2013-08-27 13:10:00,103.75,103.75,103.56,103.57,29300.0,88.2937,88.2937,88.132,88.1405,29300.0
2013-08-27 13:20:00,103.57,103.69,103.48,103.68,61000.0,88.1405,88.2427,88.0639,88.2342,61000.0
2013-08-27 13:30:00,103.67,103.83,103.61,103.74,50700.0,88.2256,88.3618,88.1746,88.2852,50700.0
2013-08-27 13:40:00,103.74,103.83,103.71,103.78,57400.0,88.2852,88.3618,88.2597,88.3193,57400.0
2013-08-27 13:50:00,103.79,103.8,103.68,103.73,65100.0,88.3278,88.3363,88.2342,88.2767,65100.0
2013-08-27 14:00:00,103.72,103.8,103.64,103.68,92600.0,88.2682,88.3363,88.2001,88.2342,92600.0
2013-08-27 14:10:00,103.68,103.69,103.49,103.62,76900.0,88.2342,88.2427,88.0725,88.1831,76900.0
2013-08-27 14:20:00,103.63,103.63,103.42,103.5,83100.0,88.1916,88.1916,88.0129,88.081,83100.0
2013-08-27 14:30:00,103.5,103.54,103.41,103.48,67900.0,88.081,88.115,88.0044,88.0639,67900.0
2013-08-27 14:40:00,103.48,103.55,103.45,103.5,69000.0,88.0639,88.1235,88.0384,88.081,69000.0
2013-08-27 14:50:00,103.49,103.53,103.33,103.36,68300.0,88.0725,88.1065,87.9363,87.9618,68300.0
2013-08-27 15:00:00,103.35,103.52,103.31,103.45,88000.0,87.9533,88.098,87.9193,88.0384,88000.0
2013-08-27 15:10:00,103.44,103.44,103.15,103.19,92400.0,88.0299,88.0299,87.7831,87.8172,92400.0
2013-08-27 15:20:00,103.19,103.29,103.12,103.25,113400.0,87.8172,87.9023,87.7576,87.8682,113400.0
2013-08-27 15:30:00,103.26,103.28,103.06,103.16,109000.0,87.8767,87.8937,87.7065,87.7916,109000.0
2013-08-27 15:40:00,103.16,103.43,103.13,103.38,158600.0,87.7916,88.0214,87.7661,87.9788,158600.0
2013-08-27 15:50:00,103.37,103.45,103.18,103.21,241700.0,87.9703,88.0384,87.8086,87.8342,241700.0
2013-08-28 09:30:00,103.1,103.17,102.9,103.02,114400.0,87.7406,87.8001,87.5704,87.6725,114400.0
2013-08-28 09:40:00,103.06,103.1,102.83,102.83,114300.0,87.7065,87.7406,87.5108,87.5108,114300.0
2013-08-28 09:50:00,102.83,102.93,102.67,102.84,82100.0,87.5108,87.5959,87.3746,87.5193,82100.0
2013-08-28 10:00:00,102.82,102.98,102.57,102.66,72100.0,87.5023,87.6384,87.2895,87.3661,72100.0
2013-08-28 10:10:00,102.7,102.87,102.6,102.84,33800.0,87.4001,87.5448,87.315,87.5193,33800.0
2013-08-28 10:20:00,102.84,102.99,102.78,102.95,58400.0,87.5193,87.6469,87.4682,87.6129,58400.0
2013-08-28 10:30:00,102.95,102.97,102.7,102.79,101200.0,87.6129,87.6299,87.4001,87.4767,101200.0
2013-08-28 10:40:00,102.79,102.8,102.67,102.77,63400.0,87.4767,87.4853,87.3746,87.4597,63400.0
2013-08-28 10:50:00,102.79,102.86,102.68,102.82,67800.0,87.4767,87.5363,87.3831,87.5023,67800.0
2013-08-28 11:00:00,102.84,102.95,102.82,102.92,45900.0,87.5193,87.6129,87.5023,87.5874,45900.0
2013-08-28 11:10:00,102.92,102.99,102.88,102.95,69000.0,87.5874,87.6469,87.5533,87.6129,69000.0
2013-08-28 11:20:00,102.97,103.23,102.96,102.97,72200.0,87.6299,87.8512,87.6214,87.6299,72200.0
2013-08-28 11:30:00,102.98,103.05,102.95,103.02,38000.0,87.6384,87.698,87.6129,87.6725,38000.0
2013-08-28 11:40:00,103.03,103.29,103.01,103.19,47200.0,87.681,87.9023,87.664,87.8172,47200.0
2013-08-28 11:50:00,103.22,103.45,103.22,103.43,41100.0,87.8427,88.0384,87.8427,88.0214,41100.0
2013-08-28 12:00:00,103.43,103.43,103.23,103.23,21500.0,88.0214,88.0214,87.8512,87.8512,21500.0
2013-08-28 12:10:00,103.25,103.32,103.22,103.31,28000.0,87.8682,87.9278,87.8427,87.9193,28000.0
2013-08-28 12:20:00,103.3,103.35,103.2,103.33,38400.0,87.9108,87.9533,87.8257,87.9363,38400.0
2013-08-28 12:30:00,103.33,103.37,103.23,103.3,31700.0,87.9363,87.9703,87.8512,87.9108,31700.0
2013-08-28 12:40:00,103.31,103.45,103.27,103.45,23000.0,87.9193,88.0384,87.8852,88.0384,23000.0
2013-08-28 12:50:00,103.45,103.64,103.44,103.59,58100.0,88.0384,88.2001,88.0299,88.1576,58100.0
2013-08-28 13:00:00,103.58,103.65,103.48,103.5,36800.0,88.149,88.2086,88.0639,88.081,36800.0
2013-08-28 13:10:00,103.47,103.51,103.43,103.5,35700.0,88.0554,88.0895,88.0214,88.081,35700.0
2013-08-28 13:20:00,103.5,103.56,103.41,103.54,51900.0,88.081,88.132,88.0044,88.115,51900.0
2013-08-28 13:30:00,103.55,103.58,103.48,103.53,24000.0,88.1235,88.149,88.0639,88.1065,24000.0
2013-08-28 13:40:00,103.56,103.57,103.45,103.51,21200.0,88.132,88.1405,88.0384,88.0895,21200.0
2013-08-28 13:50:00,103.52,103.7,103.51,103.67,21600.0,88.098,88.2512,88.0895,88.2256,21600.0
2013-08-28 14:00:00,103.68,103.7,103.51,103.55,44300.0,88.2342,88.2512,88.0895,88.1235,44300.0
2013-08-28 14:10:00,103.57,103.57,103.38,103.45,30200.0,88.1405,88.1405,87.9788,88.0384,30200.0
2013-08-28 14:20:00,103.46,103.61,103.46,103.52,29800.0,88.0469,88.1746,88.0469,88.098,29800.0
2013-08-28 14:30:00,103.51,103.56,103.3,103.35,41700.0,88.0895,88.132,87.9108,87.9533,41700.0
2013-08-28 14:40:00,103.35,103.48,103.24,103.44,48600.0,87.9533,88.0639,87.8597,88.0299,48600.0
2013-08-28 14:50:00,103.44,103.55,103.41,103.47,29500.0,88.0299,88.1235,88.0044,88.0554,29500.0
2013-08-28 15:00:00,103.47,103.6,103.46,103.58,34400.0,88.0554,88.1661,88.0469,88.149,34400.0
2013-08-28 15:10:00,103.58,103.81,103.58,103.74,113800.0,88.149,88.3448,88.149,88.2852,113800.0
2013-08-28 15:20:00,103.74,103.82,103.63,103.67,42800.0,88.2852,88.3533,88.1916,88.2256,42800.0
2013-08-28 15:30:00,103.67,103.76,103.61,103.62,48300.0,88.2256,88.3022,88.1746,88.1831,48300.0
2013-08-28 15:40:00,103.62,103.68,103.47,103.54,102800.0,88.1831,88.2342,88.0554,88.115,102800.0
2013-08-28 15:50:00,103.52,103.56,103.34,103.35,286400.0,88.098,88.132,87.9448,87.9533,286400.0
2013-08-29 09:30:00,103.28,103.79,103.0,103.72,93200.0,87.8937,88.3278,87.6555,88.2682,93200.0
2013-08-29 09:40:00,103.67,104.16,103.63,104.0,63600.0,88.2256,88.6426,88.1916,88.5065,63600.0
2013-08-29 09:50:00,104.07,104.33,104.03,104.31,96200.0,88.5661,88.7873,88.532,88.7703,96200.0
2013-08-29 10:00:00,104.31,104.55,104.22,104.55,115700.0,88.7703,88.9745,88.6937,88.9745,115700.0
2013-08-29 10:10:00,104.54,104.68,104.42,104.57,58500.0,88.966,89.0852,88.8639,88.9916,58500.0
2013-08-29 10:20:00,104.61,104.7,104.53,104.6,59100.0,89.0256,89.1022,88.9575,89.0171,59100.0
2013-08-29 10:30:00,104.59,104.91,104.55,104.68,106900.0,89.0086,89.2809,88.9745,89.0852,106900.0
2013-08-29 10:40:00,104.67,105.3,104.66,105.23,177200.0,89.0767,89.6128,89.0682,89.5532,177200.0
2013-08-29 10:50:00,105.21,105.34,105.2,105.27,87100.0,89.5362,89.6469,89.5277,89.5873,87100.0
2013-08-29 11:00:00,105.27,105.29,105.07,105.11,133100.0,89.5873,89.6043,89.4171,89.4511,133100.0
2013-08-29 11:10:00,105.13,105.23,104.96,105.08,81500.0,89.4681,89.5532,89.3235,89.4256,81500.0
2013-08-29 11:20:00,105.09,105.18,104.95,105.17,64200.0,89.4341,89.5107,89.315,89.5022,64200.0
2013-08-29 11:30:00,105.17,105.27,104.99,105.16,55900.0,89.5022,89.5873,89.349,89.4937,55900.0
2013-08-29 11:40:00,105.17,105.28,104.98,105.0,35600.0,89.5022,89.5958,89.3405,89.3575,35600.0
2013-08-29 11:50:00,105.01,105.28,104.99,105.26,45900.0,89.366,89.5958,89.349,89.5788,45900.0
2013-08-29 12:00:00,105.29,105.3,105.21,105.28,33300.0,89.6043,89.6128,89.5362,89.5958,33300.0
2013-08-29 12:10:00,105.27,105.36,105.09,105.36,71200.0,89.5873,89.6639,89.4341,89.6639,71200.0
2013-08-29 12:20:00,105.37,105.44,105.33,105.37,30400.0,89.6724,89.732,89.6383,89.6724,30400.0
2013-08-29 12:30:00,105.36,105.36,105.06,105.12,56800.0,89.6639,89.6639,89.4086,89.4596,56800.0
2013-08-29 12:40:00,105.15,105.28,105.07,105.26,57800.0,89.4852,89.5958,89.4171,89.5788,57800.0
2013-08-29 12:50:00,105.25,105.25,105.17,105.25,24200.0,89.5703,89.5703,89.5022,89.5703,24200.0
2013-08-29 13:00:00,105.24,105.39,105.22,105.35,27800.0,89.5617,89.6894,89.5447,89.6554,27800.0
2013-08-29 13:10:00,105.35,105.36,105.2,105.25,31700.0,89.6554,89.6639,89.5277,89.5703,31700.0
2013-08-29 13:20:00,105.24,105.26,105.0,105.0,64800.0,89.5617,89.5788,89.3575,89.3575,64800.0
2013-08-29 13:30:00,105.0,105.06,104.84,105.04,98600.0,89.3575,89.4086,89.2213,89.3915,98600.0
2013-08-29 13:40:00,105.04,105.2,105.04,105.17,52900.0,89.3915,89.5277,89.3915,89.5022,52900.0
2013-08-29 13:50:00,105.16,105.2,105.09,105.19,46100.0,89.4937,89.5277,89.4341,89.5192,46100.0
2013-08-29 14:00:00,105.18,105.19,105.01,105.09,39200.0,89.5107,89.5192,89.366,89.4341,39200.0
2013-08-29 14:10:00,105.1,105.12,105.02,105.03,64300.0,89.4426,89.4596,89.3745,89.383,64300.0
2013-08-29 14:20:00,105.02,105.1,104.99,104.99,60900.0,89.3745,89.4426,89.349,89.349,60900.0
2013-08-29 14:30:00,104.99,105.03,104.9,105.0,90200.0,89.349,89.383,89.2724,89.3575,90200.0
2013-08-29 14:40:00,104.99,104.99,104.86,104.96,58900.0,89.349,89.349,89.2384,89.3235,58900.0
2013-08-29 14:50:00,104.95,105.0,104.94,104.98,45600.0,89.315,89.3575,89.3064,89.3405,45600.0
2013-08-29 15:00:00,104.97,105.04,104.93,105.04,69300.0,89.332,89.3915,89.2979,89.3915,69300.0
2013-08-29 15:10:00,105.04,105.09,105.01,105.01,32800.0,89.3915,89.4341,89.366,89.366,32800.0
2013-08-29 15:20:00,105.02,105.06,104.92,104.99,55200.0,89.3745,89.4086,89.2894,89.349,55200.0
2013-08-29 15:30:00,104.98,104.99,104.85,104.93,97300.0,89.3405,89.349,89.2299,89.2979,97300.0
2013-08-29 15:40:00,104.93,104.99,104.91,104.96,121800.0,89.2979,89.349,89.2809,89.3235,121800.0
2013-08-29 15:50:00,104.99,105.01,104.91,104.91,123100.0,89.349,89.366,89.2809,89.2809,123100.0
2013-08-30 09:30:00,104.93,104.96,103.98,104.58,113600.0,89.2979,89.3235,88.4895,89.0001,113600.0
2013-08-30 09:40:00,104.65,104.93,104.56,104.77,109300.0,89.0596,89.2979,88.9831,89.1618,109300.0
2013-08-30 09:50:00,104.77,104.84,104.64,104.7,73300.0,89.1618,89.2213,89.0511,89.1022,73300.0
2013-08-30 10:00:00,104.7,104.72,104.58,104.66,100900.0,89.1022,89.1192,89.0001,89.0682,100900.0
2013-08-30 10:10:00,104.65,104.69,104.41,104.6,58200.0,89.0596,89.0937,88.8554,89.0171,58200.0
2013-08-30 10:20:00,104.6,104.65,104.54,104.6,46900.0,89.0171,89.0596,88.966,89.0171,46900.0
2013-08-30 10:30:00,104.6,104.62,104.53,104.56,58900.0,89.0171,89.0341,88.9575,88.9831,58900.0
2013-08-30 10:40:00,104.56,104.56,104.19,104.37,102700.0,88.9831,88.9831,88.6682,88.8214,102700.0
2013-08-30 10:50:00,104.36,104.49,104.35,104.45,62800.0,88.8128,88.9235,88.8043,88.8894,62800.0
2013-08-30 11:00:00,104.43,104.58,104.37,104.51,43200.0,88.8724,89.0001,88.8214,88.9405,43200.0
2013-08-30 11:10:00,104.5,104.58,104.39,104.4,22400.0,88.932,89.0001,88.8384,88.8469,22400.0
2013-08-30 11:20:00,104.4,104.45,104.22,104.22,28700.0,88.8469,88.8894,88.6937,88.6937,28700.0
2013-08-30 11:30:00,104.21,104.36,104.2,104.2,49700.0,88.6852,88.8128,88.6767,88.6767,49700.0
2013-08-30 11:40:00,104.2,104.24,104.03,104.21,25200.0,88.6767,88.7107,88.532,88.6852,25200.0
2013-08-30 11:50:00,104.22,104.23,104.02,104.09,31200.0,88.6937,88.7022,88.5235,88.5831,31200.0
2013-08-30 12:00:00,104.05,104.23,104.04,104.18,20300.0,88.549,88.7022,88.5405,88.6597,20300.0
2013-08-30 12:10:00,104.19,104.32,104.19,104.28,14200.0,88.6682,88.7788,88.6682,88.7448,14200.0
2013-08-30 12:20:00,104.26,104.26,104.06,104.14,20600.0,88.7277,88.7277,88.5575,88.6256,20600.0
2013-08-30 12:30:00,104.15,104.17,104.04,104.08,16500.0,88.6341,88.6512,88.5405,88.5746,16500.0
2013-08-30 12:40:00,104.08,104.14,104.04,104.13,29400.0,88.5746,88.6256,88.5405,88.6171,29400.0
2013-08-30 12:50:00,104.12,104.2,104.11,104.2,33000.0,88.6086,88.6767,88.6001,88.6767,33000.0
2013-08-30 13:00:00,104.18,104.2,103.7,103.71,96300.0,88.6597,88.6767,88.2512,88.2597,96300.0
2013-08-30 13:10:00,103.71,104.08,103.6,103.98,189000.0,88.2597,88.5746,88.1661,88.4895,189000.0
2013-08-30 13:20:00,104.01,104.03,103.87,103.99,28300.0,88.515,88.532,88.3958,88.498,28300.0
2013-08-30 13:30:00,104.0,104.02,103.89,103.9,21200.0,88.5065,88.5235,88.4129,88.4214,21200.0
2013-08-30 13:40:00,103.88,104.15,103.86,104.06,25700.0,88.4044,88.6341,88.3873,88.5575,25700.0
2013-08-30 13:50:00,104.04,104.06,103.76,103.78,55400.0,88.5405,88.5575,88.3022,88.3193,55400.0
2013-08-30 14:00:00,103.78,103.94,103.7,103.89,63800.0,88.3193,88.4554,88.2512,88.4129,63800.0
2013-08-30 14:10:00,103.9,103.94,103.77,103.83,28200.0,88.4214,88.4554,88.3107,88.3618,28200.0
2013-08-30 14:20:00,103.84,103.87,103.7,103.71,38600.0,88.3703,88.3958,88.2512,88.2597,38600.0
2013-08-30 14:30:00,103.71,103.95,103.71,103.94,26100.0,88.2597,88.4639,88.2597,88.4554,26100.0
2013-08-30 14:40:00,103.94,103.96,103.83,103.93,23600.0,88.4554,88.4724,88.3618,88.4469,23600.0
2013-08-30 14:50:00,103.93,104.02,103.93,103.94,42700.0,88.4469,88.5235,88.4469,88.4554,42700.0
2013-08-30 15:00:00,103.93,104.06,103.88,103.92,34900.0,88.4469,88.5575,88.4044,88.4384,34900.0
2013-08-30 15:10:00,103.92,104.09,103.89,104.04,38000.0,88.4384,88.5831,88.4129,88.5405,38000.0
2013-08-30 15:20:00,104.05,104.09,104.0,104.01,25500.0,88.549,88.5831,88.5065,88.515,25500.0
2013-08-30 15:30:00,104.01,104.03,103.8,103.8,53100.0,88.515,88.532,88.3363,88.3363,53100.0
2013-08-30 15:40:00,103.8,103.81,103.66,103.78,147600.0,88.3363,88.3448,88.2171,88.3193,147600.0
2013-08-30 15:50:00,103.78,103.95,103.61,103.86,243100.0,88.3193,88.4639,88.1746,88.3873,243100.0
2013-09-03 09:30:00,105.13,105.73,105.05,105.65,146200.0,89.4681,89.9788,89.4001,89.9107,146200.0
2013-09-03 09:40:00,105.66,105.75,105.21,105.21,111800.0,89.9192,89.9958,89.5362,89.5362,111800.0
2013-09-03 09:50:00,105.24,105.36,104.95,105.02,123100.0,89.5617,89.6639,89.315,89.3745,123100.0
2013-09-03 10:00:00,104.98,105.21,104.66,105.0,217300.0,89.3405,89.5362,89.0682,89.3575,217300.0
2013-09-03 10:10:00,105.01,105.18,105.0,105.06,148100.0,89.366,89.5107,89.3575,89.4086,148100.0
2013-09-03 10:20:00,105.07,105.29,104.96,105.22,58600.0,89.4171,89.6043,89.3235,89.5447,58600.0
2013-09-03 10:30:00,105.24,105.5,105.18,105.48,53400.0,89.5617,89.783,89.5107,89.766,53400.0
2013-09-03 10:40:00,105.47,105.55,105.4,105.53,45100.0,89.7575,89.8256,89.6979,89.8085,45100.0
2013-09-03 10:50:00,105.55,105.7,105.45,105.61,90300.0,89.8256,89.9532,89.7405,89.8766,90300.0
2013-09-03 11:00:00,105.59,105.75,105.48,105.7,56700.0,89.8596,89.9958,89.766,89.9532,56700.0
2013-09-03 11:10:00,105.7,105.83,105.44,105.44,114000.0,89.9532,90.0639,89.732,89.732,114000.0
2013-09-03 11:20:00,105.47,105.52,104.98,105.14,179000.0,89.7575,89.8,89.3405,89.4766,179000.0
2013-09-03 11:30:00,105.14,105.2,105.01,105.14,82200.0,89.4766,89.5277,89.366,89.4766,82200.0
2013-09-03 11:40:00,105.12,105.18,104.88,104.9,77500.0,89.4596,89.5107,89.2554,89.2724,77500.0
2013-09-03 11:50:00,104.9,105.03,104.88,105.02,120600.0,89.2724,89.383,89.2554,89.3745,120600.0
2013-09-03 12:00:00,105.02,105.07,104.94,105.04,56900.0,89.3745,89.4171,89.3064,89.3915,56900.0
2013-09-03 12:10:00,105.04,105.06,104.96,105.02,42200.0,89.3915,89.4086,89.3235,89.3745,42200.0
2013-09-03 12:20:00,105.02,105.21,105.0,105.15,28100.0,89.3745,89.5362,89.3575,89.4852,28100.0
2013-09-03 12:30:00,105.17,105.19,105.07,105.15,32400.0,89.5022,89.5192,89.4171,89.4852,32400.0
2013-09-03 12:40:00,105.15,105.17,104.85,104.99,81700.0,89.4852,89.5022,89.2299,89.349,81700.0
2013-09-03 12:50:00,104.97,105.09,104.93,105.02,40700.0,89.332,89.4341,89.2979,89.3745,40700.0
2013-09-03 13:00:00,105.03,105.16,104.94,105.15,39600.0,89.383,89.4937,89.3064,89.4852,39600.0
2013-09-03 13:10:00,105.14,105.17,104.99,105.0,31800.0,89.4766,89.5022,89.349,89.3575,31800.0
2013-09-03 13:20:00,105.03,105.18,104.99,105.16,37900.0,89.383,89.5107,89.349,89.4937,37900.0
2013-09-03 13:30:00,105.16,105.19,105.07,105.18,34400.0,89.4937,89.5192,89.4171,89.5107,34400.0
2013-09-03 13:40:00,105.17,105.17,104.88,104.9,58700.0,89.5022,89.5022,89.2554,89.2724,58700.0
2013-09-03 13:50:00,104.89,104.98,104.84,104.89,38600.0,89.2639,89.3405,89.2213,89.2639,38600.0
2013-09-03 14:00:00,104.91,104.99,104.87,104.94,29300.0,89.2809,89.349,89.2469,89.3064,29300.0
2013-09-03 14:10:00,104.94,105.04,104.94,104.98,33900.0,89.3064,89.3915,89.3064,89.3405,33900.0
2013-09-03 14:20:00,104.98,104.98,104.81,104.92,36800.0,89.3405,89.3405,89.1958,89.2894,36800.0
2013-09-03 14:30:00,104.91,104.96,104.83,104.91,59300.0,89.2809,89.3235,89.2128,89.2809,59300.0
2013-09-03 14:40:00,104.9,104.91,104.77,104.87,33100.0,89.2724,89.2809,89.1618,89.2469,33100.0
2013-09-03 14:50:00,104.9,105.03,104.8,105.03,40300.0,89.2724,89.383,89.1873,89.383,40300.0
2013-09-03 15:00:00,105.04,105.41,105.0,105.35,90300.0,89.3915,89.7064,89.3575,89.6554,90300.0
2013-09-03 15:10:00,105.36,105.55,105.34,105.5,129000.0,89.6639,89.8256,89.6469,89.783,129000.0
2013-09-03 15:20:00,105.5,105.53,105.22,105.24,80300.0,89.783,89.8085,89.5447,89.5617,80300.0
2013-09-03 15:30:00,105.23,105.32,105.15,105.27,105100.0,89.5532,89.6298,89.4852,89.5873,105100.0
2013-09-03 15:40:00,105.27,105.35,104.95,105.02,134600.0,89.5873,89.6554,89.315,89.3745,134600.0
2013-09-03 15:50:00,105.03,105.19,104.98,105.04,221400.0,89.383,89.5192,89.3405,89.3915,221400.0
2013-09-04 09:30:00,105.05,105.25,104.62,105.12,102700.0,89.4001,89.5703,89.0341,89.4596,102700.0
2013-09-04 09:40:00,105.14,105.5,105.09,105.41,128400.0,89.4766,89.783,89.4341,89.7064,128400.0
2013-09-04 09:50:00,105.41,105.77,105.41,105.77,63100.0,89.7064,90.0128,89.7064,90.0128,63100.0
2013-09-04 10:00:00,105.77,105.98,105.7,105.79,92400.0,90.0128,90.1915,89.9532,90.0298,92400.0
2013-09-04 10:10:00,105.79,105.98,105.75,105.93,68400.0,90.0298,90.1915,89.9958,90.149,68400.0
2013-09-04 10:20:00,105.95,106.08,105.93,106.07,86400.0,90.166,90.2766,90.149,90.2681,86400.0
2013-09-04 10:30:00,106.07,106.15,105.96,106.12,71200.0,90.2681,90.3362,90.1745,90.3107,71200.0
2013-09-04 10:40:00,106.12,106.2,106.02,106.2,96500.0,90.3107,90.3787,90.2255,90.3787,96500.0
2013-09-04 10:50:00,106.2,106.38,106.14,106.27,109600.0,90.3787,90.5319,90.3277,90.4383,109600.0
2013-09-04 11:00:00,106.27,106.43,106.26,106.38,66500.0,90.4383,90.5745,90.4298,90.5319,66500.0
2013-09-04 11:10:00,106.36,106.39,106.18,106.18,65300.0,90.5149,90.5404,90.3617,90.3617,65300.0
2013-09-04 11:20:00,106.19,106.19,106.09,106.16,65500.0,90.3702,90.3702,90.2851,90.3447,65500.0
2013-09-04 11:30:00,106.17,106.32,106.17,106.25,59400.0,90.3532,90.4809,90.3532,90.4213,59400.0
2013-09-04 11:40:00,106.26,106.38,106.26,106.3,92000.0,90.4298,90.5319,90.4298,90.4638,92000.0
2013-09-04 11:50:00,106.29,106.45,106.29,106.45,58200.0,90.4553,90.5915,90.4553,90.5915,58200.0
2013-09-04 12:00:00,106.46,106.73,106.45,106.72,132100.0,90.6,90.8298,90.5915,90.8213,132100.0
2013-09-04 12:10:00,106.73,106.88,106.71,106.74,143100.0,90.8298,90.9574,90.8128,90.8383,143100.0
2013-09-04 12:20:00,106.75,106.78,106.63,106.67,47200.0,90.8468,90.8723,90.7447,90.7787,47200.0
2013-09-04 12:30:00,106.67,106.67,106.55,106.57,36200.0,90.7787,90.7787,90.6766,90.6936,36200.0
2013-09-04 12:40:00,106.58,106.66,106.5,106.62,27200.0,90.7021,90.7702,90.634,90.7362,27200.0
2013-09-04 12:50:00,106.61,106.66,106.56,106.61,30300.0,90.7277,90.7702,90.6851,90.7277,30300.0
2013-09-04 13:00:00,106.62,106.79,106.6,106.78,60200.0,90.7362,90.8808,90.7191,90.8723,60200.0
2013-09-04 13:10:00,106.78,106.89,106.77,106.86,60200.0,90.8723,90.9659,90.8638,90.9404,60200.0
2013-09-04 13:20:00,106.87,106.91,106.81,106.91,88900.0,90.9489,90.983,90.8979,90.983,88900.0
2013-09-04 13:30:00,106.9,106.98,106.84,106.95,68400.0,90.9744,91.0425,90.9234,91.017,68400.0
2013-09-04 13:40:00,106.96,107.12,106.93,106.98,165600.0,91.0255,91.1617,91.0,91.0425,165600.0
2013-09-04 13:50:00,106.99,107.04,106.92,106.92,119000.0,91.051,91.0936,90.9915,90.9915,119000.0
2013-09-04 14:00:00,106.92,106.92,106.63,106.71,117300.0,90.9915,90.9915,90.7447,90.8128,117300.0
2013-09-04 14:10:00,106.72,106.77,106.56,106.56,116900.0,90.8213,90.8638,90.6851,90.6851,116900.0
2013-09-04 14:20:00,106.56,106.57,106.49,106.53,54800.0,90.6851,90.6936,90.6255,90.6596,54800.0
2013-09-04 14:30:00,106.55,106.57,106.47,106.55,54000.0,90.6766,90.6936,90.6085,90.6766,54000.0
2013-09-04 14:40:00,106.55,106.58,106.51,106.57,39500.0,90.6766,90.7021,90.6425,90.6936,39500.0
2013-09-04 14:50:00,106.58,106.81,106.57,106.78,138300.0,90.7021,90.8979,90.6936,90.8723,138300.0
2013-09-04 15:00:00,106.79,106.82,106.69,106.72,193800.0,90.8808,90.9064,90.7957,90.8213,193800.0
2013-09-04 15:10:00,106.73,106.73,106.59,106.67,57000.0,90.8298,90.8298,90.7106,90.7787,57000.0
2013-09-04 15:20:00,106.68,106.69,106.42,106.51,139200.0,90.7872,90.7957,90.566,90.6425,139200.0
2013-09-04 15:30:00,106.53,106.56,106.43,106.45,169600.0,90.6596,90.6851,90.5745,90.5915,169600.0
2013-09-04 15:40:00,106.44,106.53,106.38,106.46,127100.0,90.583,90.6596,90.5319,90.6,127100.0
2013-09-04 15:50:00,106.46,106.46,106.33,106.37,248200.0,90.6,90.6,90.4894,90.5234,248200.0
2013-09-05 09:30:00,106.16,106.81,105.67,106.81,117900.0,90.3447,90.8979,89.9277,90.8979,117900.0
2013-09-05 09:40:00,106.81,106.93,106.34,106.67,78500.0,90.8979,91.0,90.4979,90.7787,78500.0
2013-09-05 09:50:00,106.66,106.78,106.42,106.75,94100.0,90.7702,90.8723,90.566,90.8468,94100.0
2013-09-05 10:00:00,106.75,106.98,106.68,106.9,82000.0,90.8468,91.0425,90.7872,90.9744,82000.0
2013-09-05 10:10:00,106.91,106.95,106.78,106.78,43400.0,90.983,91.017,90.8723,90.8723,43400.0
2013-09-05 10:20:00,106.78,106.78,106.61,106.73,46700.0,90.8723,90.8723,90.7277,90.8298,46700.0
2013-09-05 10:30:00,106.72,106.81,106.51,106.6,66100.0,90.8213,90.8979,90.6425,90.7191,66100.0
2013-09-05 10:40:00,106.59,106.72,106.52,106.54,75400.0,90.7106,90.8213,90.6511,90.6681,75400.0
2013-09-05 10:50:00,106.56,106.66,106.5,106.51,79200.0,90.6851,90.7702,90.634,90.6425,79200.0
2013-09-05 11:00:00,106.53,106.57,106.19,106.31,136700.0,90.6596,90.6936,90.3702,90.4723,136700.0
2013-09-05 11:10:00,106.31,106.45,106.25,106.44,59400.0,90.4723,90.5915,90.4213,90.583,59400.0
2013-09-05 11:20:00,106.45,106.53,106.33,106.5,37400.0,90.5915,90.6596,90.4894,90.634,37400.0
2013-09-05 11:30:00,106.52,106.73,106.51,106.63,44600.0,90.6511,90.8298,90.6425,90.7447,44600.0
2013-09-05 11:40:00,106.64,106.67,106.52,106.65,37200.0,90.7532,90.7787,90.6511,90.7617,37200.0
2013-09-05 11:50:00,106.65,106.67,106.6,106.65,34400.0,90.7617,90.7787,90.7191,90.7617,34400.0
2013-09-05 12:00:00,106.65,106.69,106.58,106.64,26700.0,90.7617,90.7957,90.7021,90.7532,26700.0
2013-09-05 12:10:00,106.63,106.63,106.54,106.57,21100.0,90.7447,90.7447,90.6681,90.6936,21100.0
2013-09-05 12:20:00,106.56,106.63,106.48,106.5,44100.0,90.6851,90.7447,90.617,90.634,44100.0
2013-09-05 12:30:00,106.5,106.5,106.37,106.38,45900.0,90.634,90.634,90.5234,90.5319,45900.0
2013-09-05 12:40:00,106.36,106.42,106.36,106.39,28700.0,90.5149,90.566,90.5149,90.5404,28700.0
2013-09-05 12:50:00,106.41,106.57,106.41,106.53,44600.0,90.5574,90.6936,90.5574,90.6596,44600.0
2013-09-05 13:00:00,106.53,106.54,106.48,106.5,23900.0,90.6596,90.6681,90.617,90.634,23900.0
2013-09-05 13:10:00,106.5,106.55,106.46,106.5,22800.0,90.634,90.6766,90.6,90.634,22800.0
2013-09-05 13:20:00,106.48,106.55,106.48,106.51,34200.0,90.617,90.6766,90.617,90.6425,34200.0
2013-09-05 13:30:00,106.51,106.57,106.51,106.54,24500.0,90.6425,90.6936,90.6425,90.6681,24500.0
2013-09-05 13:40:00,106.56,106.65,106.55,106.64,35000.0,90.6851,90.7617,90.6766,90.7532,35000.0
2013-09-05 13:50:00,106.64,106.67,106.52,106.56,44400.0,90.7532,90.7787,90.6511,90.6851,44400.0
2013-09-05 14:00:00,106.55,106.62,106.51,106.6,31100.0,90.6766,90.7362,90.6425,90.7191,31100.0
2013-09-05 14:10:00,106.59,106.65,106.57,106.59,29600.0,90.7106,90.7617,90.6936,90.7106,29600.0
2013-09-05 14:20:00,106.58,106.6,106.51,106.6,43400.0,90.7021,90.7191,90.6425,90.7191,43400.0
2013-09-05 14:30:00,106.6,106.62,106.54,106.61,31300.0,90.7191,90.7362,90.6681,90.7277,31300.0
2013-09-05 14:40:00,106.61,106.66,106.54,106.58,29300.0,90.7277,90.7702,90.6681,90.7021,29300.0
2013-09-05 14:50:00,106.58,106.68,106.56,106.68,57300.0,90.7021,90.7872,90.6851,90.7872,57300.0
2013-09-05 15:00:00,106.66,106.78,106.66,106.74,63800.0,90.7702,90.8723,90.7702,90.8383,63800.0
2013-09-05 15:10:00,106.75,106.77,106.7,106.71,51500.0,90.8468,90.8638,90.8042,90.8128,51500.0
2013-09-05 15:20:00,106.71,106.74,106.64,106.66,36900.0,90.8128,90.8383,90.7532,90.7702,36900.0
2013-09-05 15:30:00,106.65,106.72,106.61,106.66,62100.0,90.7617,90.8213,90.7277,90.7702,62100.0
2013-09-05 15:40:00,106.66,106.69,106.54,106.58,89300.0,90.7702,90.7957,90.6681,90.7021,89300.0
2013-09-05 15:50:00,106.58,106.76,106.49,106.63,286000.0,90.7021,90.8553,90.6255,90.7447,286000.0
2013-09-06 09:30:00,107.0,107.38,106.85,106.88,134300.0,91.0596,91.3829,90.9319,90.9574,134300.0
2013-09-06 09:40:00,106.89,106.94,105.58,106.0,249400.0,90.9659,91.0085,89.8511,90.2085,249400.0
2013-09-06 09:50:00,106.01,106.09,105.61,105.73,118400.0,90.217,90.2851,89.8766,89.9788,118400.0
2013-09-06 10:00:00,105.72,105.76,105.11,105.47,136100.0,89.9702,90.0043,89.4511,89.7575,136100.0
2013-09-06 10:10:00,105.47,105.82,105.29,105.65,125400.0,89.7575,90.0553,89.6043,89.9107,125400.0
2013-09-06 10:20:00,105.61,105.75,105.43,105.71,45600.0,89.8766,89.9958,89.7234,89.9617,45600.0
2013-09-06 10:30:00,105.72,105.97,105.72,105.91,31600.0,89.9702,90.183,89.9702,90.1319,31600.0
2013-09-06 10:40:00,105.92,106.7,105.92,106.6,59100.0,90.1404,90.8042,90.1404,90.7191,59100.0
2013-09-06 10:50:00,106.61,106.67,106.35,106.62,64400.0,90.7277,90.7787,90.5064,90.7362,64400.0
2013-09-06 11:00:00,106.6,106.85,106.6,106.72,86900.0,90.7191,90.9319,90.7191,90.8213,86900.0
2013-09-06 11:10:00,106.73,106.92,106.71,106.88,43600.0,90.8298,90.9915,90.8128,90.9574,43600.0
2013-09-06 11:20:00,106.87,106.93,106.76,106.87,32700.0,90.9489,91.0,90.8553,90.9489,32700.0
2013-09-06 11:30:00,106.88,107.04,106.84,106.92,66000.0,90.9574,91.0936,90.9234,90.9915,66000.0
2013-09-06 11:40:00,106.89,106.89,106.65,106.8,50400.0,90.9659,90.9659,90.7617,90.8893,50400.0
2013-09-06 11:50:00,106.77,106.79,106.62,106.67,41900.0,90.8638,90.8808,90.7362,90.7787,41900.0
2013-09-06 12:00:00,106.68,106.69,106.57,106.6,55800.0,90.7872,90.7957,90.6936,90.7191,55800.0
2013-09-06 12:10:00,106.59,106.7,106.56,106.67,36700.0,90.7106,90.8042,90.6851,90.7787,36700.0
2013-09-06 12:20:00,106.67,106.69,106.59,106.66,47100.0,90.7787,90.7957,90.7106,90.7702,47100.0
2013-09-06 12:30:00,106.66,106.71,106.6,106.61,38000.0,90.7702,90.8128,90.7191,90.7277,38000.0
2013-09-06 12:40:00,106.62,106.7,106.46,106.63,35800.0,90.7362,90.8042,90.6,90.7447,35800.0
2013-09-06 12:50:00,106.62,106.69,106.55,106.64,28700.0,90.7362,90.7957,90.6766,90.7532,28700.0
2013-09-06 13:00:00,106.65,106.7,106.56,106.58,25200.0,90.7617,90.8042,90.6851,90.7021,25200.0
2013-09-06 13:10:00,106.59,106.7,106.59,106.7,25100.0,90.7106,90.8042,90.7106,90.8042,25100.0
2013-09-06 13:20:00,106.72,106.83,106.66,106.78,36700.0,90.8213,90.9149,90.7702,90.8723,36700.0
2013-09-06 13:30:00,106.78,106.85,106.74,106.83,17600.0,90.8723,90.9319,90.8383,90.9149,17600.0
2013-09-06 13:40:00,106.83,106.92,106.76,106.89,54300.0,90.9149,90.9915,90.8553,90.9659,54300.0
2013-09-06 13:50:00,106.88,107.0,106.82,106.86,38400.0,90.9574,91.0596,90.9064,90.9404,38400.0
2013-09-06 14:00:00,106.85,106.9,106.77,106.87,41600.0,90.9319,90.9744,90.8638,90.9489,41600.0
2013-09-06 14:10:00,106.84,106.84,106.67,106.67,39000.0,90.9234,90.9234,90.7787,90.7787,39000.0
2013-09-06 14:20:00,106.68,106.7,106.61,106.69,37000.0,90.7872,90.8042,90.7277,90.7957,37000.0
2013-09-06 14:30:00,106.7,106.71,106.63,106.69,45200.0,90.8042,90.8128,90.7447,90.7957,45200.0
2013-09-06 14:40:00,106.69,106.79,106.64,106.79,60000.0,90.7957,90.8808,90.7532,90.8808,60000.0
2013-09-06 14:50:00,106.79,106.84,106.64,106.71,57200.0,90.8808,90.9234,90.7532,90.8128,57200.0
2013-09-06 15:00:00,106.72,106.72,106.46,106.55,92600.0,90.8213,90.8213,90.6,90.6766,92600.0
2013-09-06 15:10:00,106.55,106.55,106.3,106.42,128700.0,90.6766,90.6766,90.4638,90.566,128700.0
2013-09-06 15:20:00,106.4,106.48,106.29,106.45,202400.0,90.5489,90.617,90.4553,90.5915,202400.0
2013-09-06 15:30:00,106.46,106.47,106.18,106.3,112100.0,90.6,90.6085,90.3617,90.4638,112100.0
2013-09-06 15:40:00,106.31,106.38,106.18,106.2,143500.0,90.4723,90.5319,90.3617,90.3787,143500.0
2013-09-06 15:50:00,106.21,106.25,106.01,106.08,222200.0,90.3872,90.4213,90.217,90.2766,222200.0
2013-09-09 09:30:00,106.58,107.12,106.56,106.85,125700.0,90.7021,91.1617,90.6851,90.9319,125700.0
2013-09-09 09:40:00,106.86,107.08,106.75,107.02,59000.0,90.9404,91.1276,90.8468,91.0766,59000.0
2013-09-09 09:50:00,107.02,107.31,107.02,107.1,82800.0,91.0766,91.3234,91.0766,91.1447,82800.0
2013-09-09 10:00:00,107.16,107.23,106.72,106.9,87200.0,91.1957,91.2553,90.8213,90.9744,87200.0
2013-09-09 10:10:00,106.9,107.03,106.81,106.89,52700.0,90.9744,91.0851,90.8979,90.9659,52700.0
2013-09-09 10:20:00,106.88,107.0,106.77,106.77,32300.0,90.9574,91.0596,90.8638,90.8638,32300.0
2013-09-09 10:30:00,106.76,107.0,106.75,106.86,29400.0,90.8553,91.0596,90.8468,90.9404,29400.0
2013-09-09 10:40:00,106.82,106.92,106.8,106.84,33900.0,90.9064,90.9915,90.8893,90.9234,33900.0
2013-09-09 10:50:00,106.83,106.9,106.67,106.9,26200.0,90.9149,90.9744,90.7787,90.9744,26200.0
2013-09-09 11:00:00,106.91,106.94,106.8,106.84,23200.0,90.983,91.0085,90.8893,90.9234,23200.0
2013-09-09 11:10:00,106.84,106.88,106.63,106.71,82900.0,90.9234,90.9574,90.7447,90.8128,82900.0
2013-09-09 11:20:00,106.71,106.76,106.66,106.74,41100.0,90.8128,90.8553,90.7702,90.8383,41100.0
2013-09-09 11:30:00,106.74,106.8,106.69,106.8,43000.0,90.8383,90.8893,90.7957,90.8893,43000.0
2013-09-09 11:40:00,106.79,107.0,106.79,106.96,49600.0,90.8808,91.0596,90.8808,91.0255,49600.0
2013-09-09 11:50:00,106.95,107.05,106.81,106.82,37100.0,91.017,91.1021,90.8979,90.9064,37100.0
2013-09-09 12:00:00,106.82,106.86,106.79,106.8,44200.0,90.9064,90.9404,90.8808,90.8893,44200.0
2013-09-09 12:10:00,106.8,107.07,106.78,107.0,50200.0,90.8893,91.1191,90.8723,91.0596,50200.0
2013-09-09 12:20:00,107.0,107.07,106.97,107.06,49800.0,91.0596,91.1191,91.034,91.1106,49800.0
2013-09-09 12:30:00,107.05,107.05,106.82,106.9,71500.0,91.1021,91.1021,90.9064,90.9744,71500.0
2013-09-09 12:40:00,106.91,106.96,106.89,106.96,24700.0,90.983,91.0255,90.9659,91.0255,24700.0
2013-09-09 12:50:00,106.97,107.03,106.93,106.99,48900.0,91.034,91.0851,91.0,91.051,48900.0
2013-09-09 13:00:00,106.99,107.05,106.95,106.98,25100.0,91.051,91.1021,91.017,91.0425,25100.0
2013-09-09 13:10:00,106.99,107.06,106.98,106.99,18100.0,91.051,91.1106,91.0425,91.051,18100.0
2013-09-09 13:20:00,107.0,107.1,106.99,107.1,51400.0,91.0596,91.1447,91.051,91.1447,51400.0
2013-09-09 13:30:00,107.1,107.14,107.08,107.1,48200.0,91.1447,91.1787,91.1276,91.1447,48200.0
2013-09-09 13:40:00,107.08,107.15,107.05,107.07,41100.0,91.1276,91.1872,91.1021,91.1191,41100.0
2013-09-09 13:50:00,107.07,107.2,107.07,107.15,51600.0,91.1191,91.2298,91.1191,91.1872,51600.0
2013-09-09 14:00:00,107.15,107.3,107.15,107.27,110400.0,91.1872,91.3149,91.1872,91.2893,110400.0
2013-09-09 14:10:00,107.26,107.38,107.26,107.35,83200.0,91.2808,91.3829,91.2808,91.3574,83200.0
2013-09-09 14:20:00,107.34,107.35,107.26,107.27,58800.0,91.3489,91.3574,91.2808,91.2893,58800.0
2013-09-09 14:30:00,107.27,107.27,107.24,107.25,45300.0,91.2893,91.2893,91.2638,91.2723,45300.0
2013-09-09 14:40:00,107.26,107.27,107.23,107.25,42500.0,91.2808,91.2893,91.2553,91.2723,42500.0
2013-09-09 14:50:00,107.25,107.29,107.24,107.26,31700.0,91.2723,91.3063,91.2638,91.2808,31700.0
2013-09-09 15:00:00,107.26,107.31,107.24,107.28,47900.0,91.2808,91.3234,91.2638,91.2978,47900.0
2013-09-09 15:10:00,107.28,107.32,107.26,107.31,53100.0,91.2978,91.3319,91.2808,91.3234,53100.0
2013-09-09 15:20:00,107.31,107.33,107.26,107.29,115200.0,91.3234,91.3404,91.2808,91.3063,115200.0
2013-09-09 15:30:00,107.3,107.32,107.25,107.28,100100.0,91.3149,91.3319,91.2723,91.2978,100100.0
2013-09-09 15:40:00,107.28,107.28,107.2,107.26,93900.0,91.2978,91.2978,91.2298,91.2808,93900.0
2013-09-09 15:50:00,107.25,107.32,107.17,107.2,258200.0,91.2723,91.3319,91.2042,91.2298,258200.0
2013-09-10 09:30:00,107.64,107.79,107.4,107.45,249100.0,91.6042,91.7319,91.4,91.4425,249100.0
2013-09-10 09:40:00,107.44,107.73,107.43,107.72,112100.0,91.434,91.6808,91.4255,91.6723,112100.0
2013-09-10 09:50:00,107.73,108.25,107.73,107.9,281400.0,91.6808,92.1233,91.6808,91.8255,281400.0
2013-09-10 10:00:00,107.9,108.05,107.84,108.01,80500.0,91.8255,91.9531,91.7744,91.9191,80500.0
2013-09-10 10:10:00,108.0,108.1,107.89,108.01,93200.0,91.9106,91.9957,91.817,91.9191,93200.0
2013-09-10 10:20:00,108.0,108.23,107.95,108.19,52300.0,91.9106,92.1063,91.868,92.0723,52300.0
2013-09-10 10:30:00,108.21,108.25,108.12,108.21,104900.0,92.0893,92.1233,92.0127,92.0893,104900.0
2013-09-10 10:40:00,108.22,108.45,108.16,108.32,95800.0,92.0978,92.2935,92.0467,92.1829,95800.0
2013-09-10 10:50:00,108.31,108.34,108.21,108.27,55500.0,92.1744,92.1999,92.0893,92.1404,55500.0
2013-09-10 11:00:00,108.23,108.28,108.08,108.22,47500.0,92.1063,92.1489,91.9787,92.0978,47500.0
2013-09-10 11:10:00,108.25,108.34,108.17,108.29,54200.0,92.1233,92.1999,92.0552,92.1574,54200.0
2013-09-10 11:20:00,108.29,108.33,108.23,108.33,37400.0,92.1574,92.1914,92.1063,92.1914,37400.0
2013-09-10 11:30:00,108.31,108.32,108.08,108.14,31700.0,92.1744,92.1829,91.9787,92.0297,31700.0
2013-09-10 11:40:00,108.13,108.18,108.01,108.09,84400.0,92.0212,92.0638,91.9191,91.9872,84400.0
2013-09-10 11:50:00,108.09,108.13,108.06,108.07,32600.0,91.9872,92.0212,91.9616,91.9701,32600.0
2013-09-10 12:00:00,108.07,108.26,108.06,108.26,58400.0,91.9701,92.1318,91.9616,92.1318,58400.0
2013-09-10 12:10:00,108.27,108.32,108.24,108.32,25700.0,92.1404,92.1829,92.1148,92.1829,25700.0
2013-09-10 12:20:00,108.31,108.35,108.18,108.26,36100.0,92.1744,92.2084,92.0638,92.1318,36100.0
2013-09-10 12:30:00,108.25,108.31,108.18,108.18,57100.0,92.1233,92.1744,92.0638,92.0638,57100.0
2013-09-10 12:40:00,108.19,108.23,108.07,108.09,58300.0,92.0723,92.1063,91.9701,91.9872,58300.0
2013-09-10 12:50:00,108.09,108.19,108.06,108.19,78300.0,91.9872,92.0723,91.9616,92.0723,78300.0
2013-09-10 13:00:00,108.18,108.2,108.12,108.14,43900.0,92.0638,92.0808,92.0127,92.0297,43900.0
2013-09-10 13:10:00,108.15,108.26,108.1,108.25,40000.0,92.0382,92.1318,91.9957,92.1233,40000.0
2013-09-10 13:20:00,108.25,108.27,108.14,108.22,92700.0,92.1233,92.1404,92.0297,92.0978,92700.0
2013-09-10 13:30:00,108.21,108.25,108.14,108.22,83200.0,92.0893,92.1233,92.0297,92.0978,83200.0
2013-09-10 13:40:00,108.22,108.29,108.16,108.17,48400.0,92.0978,92.1574,92.0467,92.0552,48400.0
2013-09-10 13:50:00,108.16,108.29,108.16,108.24,43500.0,92.0467,92.1574,92.0467,92.1148,43500.0
2013-09-10 14:00:00,108.24,108.27,108.13,108.17,62800.0,92.1148,92.1404,92.0212,92.0552,62800.0
2013-09-10 14:10:00,108.17,108.21,108.12,108.21,41900.0,92.0552,92.0893,92.0127,92.0893,41900.0
2013-09-10 14:20:00,108.21,108.28,108.15,108.25,65900.0,92.0893,92.1489,92.0382,92.1233,65900.0
2013-09-10 14:30:00,108.27,108.27,108.11,108.15,71700.0,92.1404,92.1404,92.0042,92.0382,71700.0
2013-09-10 14:40:00,108.16,108.17,107.99,108.12,122900.0,92.0467,92.0552,91.9021,92.0127,122900.0
2013-09-10 14:50:00,108.12,108.23,108.0,108.09,71500.0,92.0127,92.1063,91.9106,91.9872,71500.0
2013-09-10 15:00:00,108.07,108.13,107.97,108.05,48700.0,91.9701,92.0212,91.885,91.9531,48700.0
2013-09-10 15:10:00,108.05,108.11,107.98,108.03,61500.0,91.9531,92.0042,91.8936,91.9361,61500.0
2013-09-10 15:20:00,108.03,108.16,107.97,108.11,128900.0,91.9361,92.0467,91.885,92.0042,128900.0
2013-09-10 15:30:00,108.1,108.21,108.07,108.14,109000.0,91.9957,92.0893,91.9701,92.0297,109000.0
2013-09-10 15:40:00,108.15,108.16,108.0,108.11,127500.0,92.0382,92.0467,91.9106,92.0042,127500.0
2013-09-10 15:50:00,108.11,108.2,108.08,108.15,223200.0,92.0042,92.0808,91.9787,92.0382,223200.0
2013-09-11 09:30:00,108.25,108.37,107.8,108.18,143400.0,92.1233,92.2255,91.7404,92.0638,143400.0
2013-09-11 09:40:00,108.18,108.49,108.15,108.37,135000.0,92.0638,92.3276,92.0382,92.2255,135000.0
2013-09-11 09:50:00,108.36,108.44,108.29,108.37,100800.0,92.2169,92.285,92.1574,92.2255,100800.0
2013-09-11 10:00:00,108.35,108.39,108.23,108.3,99600.0,92.2084,92.2425,92.1063,92.1659,99600.0
2013-09-11 10:10:00,108.31,108.41,108.25,108.26,105400.0,92.1744,92.2595,92.1233,92.1318,105400.0
2013-09-11 10:20:00,108.26,108.36,108.23,108.25,88700.0,92.1318,92.2169,92.1063,92.1233,88700.0
2013-09-11 10:30:00,108.25,108.37,108.24,108.29,100900.0,92.1233,92.2255,92.1148,92.1574,100900.0
2013-09-11 10:40:00,108.28,108.33,108.2,108.24,85100.0,92.1489,92.1914,92.0808,92.1148,85100.0
2013-09-11 10:50:00,108.23,108.36,108.22,108.33,92200.0,92.1063,92.2169,92.0978,92.1914,92200.0
2013-09-11 11:00:00,108.32,108.37,108.22,108.37,117900.0,92.1829,92.2255,92.0978,92.2255,117900.0
2013-09-11 11:10:00,108.37,108.4,108.35,108.35,35700.0,92.2255,92.251,92.2084,92.2084,35700.0
2013-09-11 11:20:00,108.35,108.42,108.31,108.34,32200.0,92.2084,92.268,92.1744,92.1999,32200.0
2013-09-11 11:30:00,108.35,108.64,108.34,108.64,79500.0,92.2084,92.4552,92.1999,92.4552,79500.0
2013-09-11 11:40:00,108.62,108.69,108.55,108.68,57900.0,92.4382,92.4978,92.3786,92.4893,57900.0
2013-09-11 11:50:00,108.68,108.74,108.67,108.71,45200.0,92.4893,92.5403,92.4808,92.5148,45200.0
2013-09-11 12:00:00,108.71,108.72,108.61,108.7,43100.0,92.5148,92.5233,92.4297,92.5063,43100.0
2013-09-11 12:10:00,108.69,108.77,108.68,108.75,48500.0,92.4978,92.5659,92.4893,92.5488,48500.0
2013-09-11 12:20:00,108.76,108.8,108.7,108.8,34500.0,92.5574,92.5914,92.5063,92.5914,34500.0
2013-09-11 12:30:00,108.8,108.86,108.8,108.83,33800.0,92.5914,92.6425,92.5914,92.6169,33800.0
2013-09-11 12:40:00,108.84,108.84,108.75,108.77,30600.0,92.6254,92.6254,92.5488,92.5659,30600.0
2013-09-11 12:50:00,108.77,108.8,108.73,108.76,27500.0,92.5659,92.5914,92.5318,92.5574,27500.0
2013-09-11 13:00:00,108.76,108.76,108.61,108.7,80900.0,92.5574,92.5574,92.4297,92.5063,80900.0
2013-09-11 13:10:00,108.69,108.75,108.65,108.7,41300.0,92.4978,92.5488,92.4637,92.5063,41300.0
2013-09-11 13:20:00,108.73,108.86,108.72,108.85,42600.0,92.5318,92.6425,92.5233,92.6339,42600.0
2013-09-11 13:30:00,108.85,108.94,108.84,108.91,39700.0,92.6339,92.7105,92.6254,92.685,39700.0
2013-09-11 13:40:00,108.91,108.98,108.9,108.95,45800.0,92.685,92.7446,92.6765,92.719,45800.0
2013-09-11 13:50:00,108.95,109.05,108.95,109.04,98700.0,92.719,92.8042,92.719,92.7956,98700.0
2013-09-11 14:00:00,109.04,109.1,109.04,109.05,47000.0,92.7956,92.8467,92.7956,92.8042,47000.0
2013-09-11 14:10:00,109.05,109.05,108.94,108.95,37900.0,92.8042,92.8042,92.7105,92.719,37900.0
2013-09-11 14:20:00,108.95,108.96,108.9,108.96,39100.0,92.719,92.7276,92.6765,92.7276,39100.0
2013-09-11 14:30:00,108.96,109.03,108.96,109.01,49200.0,92.7276,92.7871,92.7276,92.7701,49200.0
2013-09-11 14:40:00,109.0,109.16,108.99,109.15,51000.0,92.7616,92.8978,92.7531,92.8893,51000.0
2013-09-11 14:50:00,109.16,109.17,108.98,109.03,96900.0,92.8978,92.9063,92.7446,92.7871,96900.0
2013-09-11 15:00:00,109.03,109.13,109.0,109.1,104300.0,92.7871,92.8722,92.7616,92.8467,104300.0
2013-09-11 15:10:00,109.1,109.14,108.97,108.98,72800.0,92.8467,92.8807,92.7361,92.7446,72800.0
2013-09-11 15:20:00,108.98,108.99,108.89,108.9,112800.0,92.7446,92.7531,92.668,92.6765,112800.0
2013-09-11 15:30:00,108.9,108.99,108.9,108.95,103300.0,92.6765,92.7531,92.6765,92.719,103300.0
2013-09-11 15:40:00,108.97,109.05,108.93,109.0,120800.0,92.7361,92.8042,92.702,92.7616,120800.0
2013-09-11 15:50:00,108.99,109.22,108.93,109.2,250200.0,92.7531,92.9488,92.702,92.9318,250200.0
2013-09-12 09:30:00,109.19,109.46,109.14,109.32,179200.0,92.9233,93.1531,92.8807,93.0339,179200.0
2013-09-12 09:40:00,109.31,109.59,109.27,109.54,142300.0,93.0254,93.2637,92.9914,93.2212,142300.0
2013-09-12 09:50:00,109.55,109.84,109.52,109.82,117200.0,93.2297,93.4765,93.2041,93.4594,117200.0
2013-09-12 10:00:00,109.82,109.86,109.54,109.62,136700.0,93.4594,93.4935,93.2212,93.2892,136700.0
2013-09-12 10:10:00,109.62,109.64,109.46,109.63,134300.0,93.2892,93.3063,93.1531,93.2977,134300.0
2013-09-12 10:20:00,109.62,109.65,109.5,109.57,109400.0,93.2892,93.3148,93.1871,93.2467,109400.0
2013-09-12 10:30:00,109.59,109.87,109.59,109.82,89400.0,93.2637,93.502,93.2637,93.4594,89400.0
2013-09-12 10:40:00,109.83,109.9,109.67,109.69,82400.0,93.4679,93.5275,93.3318,93.3488,82400.0
2013-09-12 10:50:00,109.69,109.75,109.56,109.6,63500.0,93.3488,93.3999,93.2382,93.2722,63500.0
2013-09-12 11:00:00,109.6,109.79,109.6,109.71,93500.0,93.2722,93.4339,93.2722,93.3658,93500.0
2013-09-12 11:10:00,109.7,109.71,109.59,109.67,69900.0,93.3573,93.3658,93.2637,93.3318,69900.0
2013-09-12 11:20:00,109.68,109.71,109.59,109.65,62300.0,93.3403,93.3658,93.2637,93.3148,62300.0
2013-09-12 11:30:00,109.65,109.73,109.59,109.62,75700.0,93.3148,93.3828,93.2637,93.2892,75700.0
2013-09-12 11:40:00,109.63,109.7,109.61,109.68,38200.0,93.2977,93.3573,93.2807,93.3403,38200.0
2013-09-12 11:50:00,109.67,109.75,109.61,109.65,40800.0,93.3318,93.3999,93.2807,93.3148,40800.0
2013-09-12 12:00:00,109.64,109.71,109.61,109.68,54700.0,93.3063,93.3658,93.2807,93.3403,54700.0
2013-09-12 12:10:00,109.68,109.68,109.59,109.59,64700.0,93.3403,93.3403,93.2637,93.2637,64700.0
2013-09-12 12:20:00,109.59,109.7,109.59,109.66,67900.0,93.2637,93.3573,93.2637,93.3233,67900.0
2013-09-12 12:30:00,109.69,109.79,109.66,109.78,81000.0,93.3488,93.4339,93.3233,93.4254,81000.0
2013-09-12 12:40:00,109.76,109.8,109.61,109.68,69300.0,93.4084,93.4424,93.2807,93.3403,69300.0
2013-09-12 12:50:00,109.69,109.78,109.63,109.77,54100.0,93.3488,93.4254,93.2977,93.4169,54100.0
2013-09-12 13:00:00,109.76,109.89,109.75,109.86,77000.0,93.4084,93.519,93.3999,93.4935,77000.0
2013-09-12 13:10:00,109.85,109.94,109.85,109.93,66200.0,93.485,93.5616,93.485,93.5531,66200.0
2013-09-12 13:20:00,109.92,109.95,109.89,109.95,44200.0,93.5445,93.5701,93.519,93.5701,44200.0
2013-09-12 13:30:00,109.94,110.21,109.9,110.2,389300.0,93.5616,93.7913,93.5275,93.7828,389300.0
2013-09-12 13:40:00,110.2,110.22,110.0,110.03,132000.0,93.7828,93.7998,93.6126,93.6382,132000.0
2013-09-12 13:50:00,110.03,110.11,110.03,110.04,56800.0,93.6382,93.7062,93.6382,93.6467,56800.0
2013-09-12 14:00:00,110.04,110.13,110.01,110.12,54200.0,93.6467,93.7233,93.6211,93.7147,54200.0
2013-09-12 14:10:00,110.11,110.12,109.96,110.03,124000.0,93.7062,93.7147,93.5786,93.6382,124000.0
2013-09-12 14:20:00,110.01,110.11,109.95,110.1,62800.0,93.6211,93.7062,93.5701,93.6977,62800.0
2013-09-12 14:30:00,110.1,110.11,109.96,110.01,53600.0,93.6977,93.7062,93.5786,93.6211,53600.0
2013-09-12 14:40:00,110.01,110.15,109.99,110.14,79300.0,93.6211,93.7403,93.6041,93.7318,79300.0
2013-09-12 14:50:00,110.12,110.2,110.05,110.11,56600.0,93.7147,93.7828,93.6552,93.7062,56600.0
2013-09-12 15:00:00,110.12,110.13,109.97,110.0,50200.0,93.7147,93.7233,93.5871,93.6126,50200.0
2013-09-12 15:10:00,110.01,110.03,109.81,109.94,96100.0,93.6211,93.6382,93.4509,93.5616,96100.0
2013-09-12 15:20:00,109.94,110.02,109.91,109.93,149100.0,93.5616,93.6296,93.536,93.5531,149100.0
2013-09-12 15:30:00,109.93,109.93,109.7,109.78,156700.0,93.5531,93.5531,93.3573,93.4254,156700.0
2013-09-12 15:40:00,109.78,109.84,109.71,109.8,170700.0,93.4254,93.4765,93.3658,93.4424,170700.0
2013-09-12 15:50:00,109.8,109.81,109.42,109.79,615100.0,93.4424,93.4509,93.119,93.4339,615100.0
2013-09-13 09:30:00,109.93,110.17,109.56,109.93,133700.0,93.5531,93.7573,93.2382,93.5531,133700.0
2013-09-13 09:40:00,109.95,110.24,109.87,110.18,167100.0,93.5701,93.8169,93.502,93.7658,167100.0
2013-09-13 09:50:00,110.22,110.4,110.06,110.35,96900.0,93.7998,93.953,93.6637,93.9105,96900.0
2013-09-13 10:00:00,110.39,110.4,110.06,110.16,80700.0,93.9445,93.953,93.6637,93.7488,80700.0
2013-09-13 10:10:00,110.16,110.16,110.02,110.08,125100.0,93.7488,93.7488,93.6296,93.6807,125100.0
2013-09-13 10:20:00,110.08,110.22,109.98,110.12,91900.0,93.6807,93.7998,93.5956,93.7147,91900.0
2013-09-13 10:30:00,110.12,110.24,110.07,110.1,31400.0,93.7147,93.8169,93.6722,93.6977,31400.0
2013-09-13 10:40:00,110.1,110.19,110.01,110.04,59200.0,93.6977,93.7743,93.6211,93.6467,59200.0
2013-09-13 10:50:00,110.05,110.29,110.05,110.25,41700.0,93.6552,93.8594,93.6552,93.8254,41700.0
2013-09-13 11:00:00,110.23,110.23,110.06,110.09,36100.0,93.8084,93.8084,93.6637,93.6892,36100.0
2013-09-13 11:10:00,110.08,110.2,110.01,110.19,43200.0,93.6807,93.7828,93.6211,93.7743,43200.0
2013-09-13 11:20:00,110.19,110.38,110.17,110.2,45700.0,93.7743,93.936,93.7573,93.7828,45700.0
2013-09-13 11:30:00,110.2,110.45,110.19,110.36,55600.0,93.7828,93.9956,93.7743,93.919,55600.0
2013-09-13 11:40:00,110.35,110.35,110.18,110.27,52600.0,93.9105,93.9105,93.7658,93.8424,52600.0
2013-09-13 11:50:00,110.27,110.37,110.25,110.36,40800.0,93.8424,93.9275,93.8254,93.919,40800.0
2013-09-13 12:00:00,110.36,110.44,110.31,110.43,42400.0,93.919,93.9871,93.8764,93.9786,42400.0
2013-09-13 12:10:00,110.42,110.54,110.42,110.53,57300.0,93.9701,94.0722,93.9701,94.0637,57300.0
2013-09-13 12:20:00,110.52,110.67,110.49,110.65,50600.0,94.0552,94.1828,94.0296,94.1658,50600.0
2013-09-13 12:30:00,110.64,110.69,110.58,110.62,54700.0,94.1573,94.1998,94.1062,94.1403,54700.0
2013-09-13 12:40:00,110.61,110.65,110.5,110.55,52100.0,94.1317,94.1658,94.0381,94.0807,52100.0
2013-09-13 12:50:00,110.54,110.56,110.46,110.49,67100.0,94.0722,94.0892,94.0041,94.0296,67100.0
2013-09-13 13:00:00,110.49,110.75,110.49,110.72,139400.0,94.0296,94.2509,94.0296,94.2254,139400.0
2013-09-13 13:10:00,110.73,110.74,110.52,110.54,60200.0,94.2339,94.2424,94.0552,94.0722,60200.0
2013-09-13 13:20:00,110.54,110.62,110.52,110.61,64500.0,94.0722,94.1403,94.0552,94.1317,64500.0
2013-09-13 13:30:00,110.61,110.62,110.59,110.61,56800.0,94.1317,94.1403,94.1147,94.1317,56800.0
2013-09-13 13:40:00,110.62,110.63,110.54,110.55,61600.0,94.1403,94.1488,94.0722,94.0807,61600.0
2013-09-13 13:50:00,110.54,110.56,110.47,110.48,54300.0,94.0722,94.0892,94.0126,94.0211,54300.0
2013-09-13 14:00:00,110.48,110.58,110.48,110.51,62800.0,94.0211,94.1062,94.0211,94.0466,62800.0
2013-09-13 14:10:00,110.51,110.65,110.5,110.64,72600.0,94.0466,94.1658,94.0381,94.1573,72600.0
2013-09-13 14:20:00,110.63,110.97,110.61,110.95,88000.0,94.1488,94.4381,94.1317,94.4211,88000.0
2013-09-13 14:30:00,110.95,111.04,110.89,111.0,120200.0,94.4211,94.4977,94.37,94.4636,120200.0
2013-09-13 14:40:00,111.01,111.07,110.98,111.02,57700.0,94.4722,94.5232,94.4466,94.4807,57700.0
2013-09-13 14:50:00,111.01,111.05,110.98,111.02,49600.0,94.4722,94.5062,94.4466,94.4807,49600.0
2013-09-13 15:00:00,111.02,111.02,110.98,111.01,61500.0,94.4807,94.4807,94.4466,94.4722,61500.0
2013-09-13 15:10:00,111.02,111.09,110.98,111.07,75800.0,94.4807,94.5402,94.4466,94.5232,75800.0
2013-09-13 15:20:00,111.07,111.11,111.03,111.1,81200.0,94.5232,94.5573,94.4892,94.5487,81200.0
2013-09-13 15:30:00,111.1,111.24,111.09,111.23,216200.0,94.5487,94.6679,94.5402,94.6594,216200.0
2013-09-13 15:40:00,111.23,111.33,111.11,111.2,238300.0,94.6594,94.7445,94.5573,94.6339,238300.0
2013-09-13 15:50:00,111.2,111.32,111.1,111.32,276500.0,94.6339,94.736,94.5487,94.736,276500.0
2013-09-16 09:30:00,113.73,114.73,113.26,113.39,669600.0,96.7869,97.638,96.387,96.4976,669600.0
2013-09-16 09:40:00,113.39,114.0,113.39,114.0,263600.0,96.4976,97.0167,96.4976,97.0167,263600.0
2013-09-16 09:50:00,114.0,114.38,113.77,114.38,159800.0,97.0167,97.3401,96.821,97.3401,159800.0
2013-09-16 10:00:00,114.38,114.43,113.93,113.99,149400.0,97.3401,97.3827,96.9571,97.0082,149400.0
2013-09-16 10:10:00,113.99,114.33,113.91,114.33,135600.0,97.0082,97.2976,96.9401,97.2976,135600.0
2013-09-16 10:20:00,114.31,114.5,114.31,114.47,181500.0,97.2805,97.4422,97.2805,97.4167,181500.0
2013-09-16 10:30:00,114.46,114.83,114.43,114.72,252200.0,97.4082,97.7231,97.3827,97.6295,252200.0
2013-09-16 10:40:00,114.72,114.87,114.56,114.7,310800.0,97.6295,97.7571,97.4933,97.6124,310800.0
2013-09-16 10:50:00,114.7,114.73,114.55,114.58,151800.0,97.6124,97.638,97.4848,97.5103,151800.0
2013-09-16 11:00:00,114.59,114.79,114.55,114.71,174000.0,97.5188,97.689,97.4848,97.6209,174000.0
2013-09-16 11:10:00,114.72,114.96,114.71,114.93,157500.0,97.6295,97.8337,97.6209,97.8082,157500.0
2013-09-16 11:20:00,114.92,115.09,114.91,115.07,217000.0,97.7997,97.9443,97.7912,97.9273,217000.0
2013-09-16 11:30:00,115.06,115.15,114.95,115.0,171800.0,97.9188,97.9954,97.8252,97.8677,171800.0
2013-09-16 11:40:00,115.0,115.08,114.99,115.02,142100.0,97.8677,97.9358,97.8592,97.8848,142100.0
2013-09-16 11:50:00,115.01,115.09,115.0,115.03,109500.0,97.8763,97.9443,97.8677,97.8933,109500.0
2013-09-16 12:00:00,115.03,115.07,115.0,115.02,115600.0,97.8933,97.9273,97.8677,97.8848,115600.0
2013-09-16 12:10:00,115.02,115.15,114.9,115.14,143500.0,97.8848,97.9954,97.7826,97.9869,143500.0
2013-09-16 12:20:00,115.12,115.56,115.11,115.53,250800.0,97.9699,98.3443,97.9614,98.3188,250800.0
2013-09-16 12:30:00,115.52,115.75,115.46,115.5,267800.0,98.3103,98.506,98.2592,98.2933,267800.0
2013-09-16 12:40:00,115.51,115.53,115.39,115.47,83700.0,98.3018,98.3188,98.1996,98.2677,83700.0
2013-09-16 12:50:00,115.48,115.7,115.38,115.49,133200.0,98.2762,98.4635,98.1911,98.2847,133200.0
2013-09-16 13:00:00,115.49,115.54,115.31,115.37,105200.0,98.2847,98.3273,98.1316,98.1826,105200.0
2013-09-16 13:10:00,115.38,115.67,115.38,115.65,92700.0,98.1911,98.4379,98.1911,98.4209,92700.0
2013-09-16 13:20:00,115.65,115.83,115.56,115.79,116200.0,98.4209,98.5741,98.3443,98.5401,116200.0
2013-09-16 13:30:00,115.78,115.81,115.36,115.57,120500.0,98.5315,98.5571,98.1741,98.3528,120500.0
2013-09-16 13:40:00,115.56,115.64,115.46,115.62,158800.0,98.3443,98.4124,98.2592,98.3954,158800.0
2013-09-16 13:50:00,115.62,115.83,115.58,115.78,149400.0,98.3954,98.5741,98.3613,98.5315,149400.0
2013-09-16 14:00:00,115.79,115.82,115.56,115.8,106600.0,98.5401,98.5656,98.3443,98.5486,106600.0
2013-09-16 14:10:00,115.8,115.86,115.62,115.84,138800.0,98.5486,98.5996,98.3954,98.5826,138800.0
2013-09-16 14:20:00,115.84,115.89,115.7,115.75,108300.0,98.5826,98.6252,98.4635,98.506,108300.0
2013-09-16 14:30:00,115.75,115.82,115.42,115.51,149500.0,98.506,98.5656,98.2252,98.3018,149500.0
2013-09-16 14:40:00,115.51,115.59,115.3,115.5,181500.0,98.3018,98.3698,98.123,98.2933,181500.0
2013-09-16 14:50:00,115.51,115.68,115.46,115.46,119000.0,98.3018,98.4464,98.2592,98.2592,119000.0
2013-09-16 15:00:00,115.46,115.63,115.31,115.6,130500.0,98.2592,98.4039,98.1316,98.3784,130500.0
2013-09-16 15:10:00,115.61,115.69,115.53,115.6,106600.0,98.3869,98.4549,98.3188,98.3784,106600.0
2013-09-16 15:20:00,115.6,115.68,115.43,115.53,141400.0,98.3784,98.4464,98.2337,98.3188,141400.0
2013-09-16 15:30:00,115.53,115.58,115.48,115.54,216400.0,98.3188,98.3613,98.2762,98.3273,216400.0
2013-09-16 15:40:00,115.54,115.64,115.48,115.55,222900.0,98.3273,98.4124,98.2762,98.3358,222900.0
2013-09-16 15:50:00,115.56,115.75,115.55,115.69,317700.0,98.3443,98.506,98.3358,98.4549,317700.0
2013-09-17 09:30:00,115.49,116.64,115.49,116.05,478800.0,98.2847,99.2634,98.2847,98.7613,478800.0
2013-09-17 09:40:00,116.01,116.25,115.75,115.95,208900.0,98.7273,98.9315,98.506,98.6762,208900.0
2013-09-17 09:50:00,115.97,116.41,115.97,116.41,96300.0,98.6932,99.0677,98.6932,99.0677,96300.0
2013-09-17 10:00:00,116.37,116.74,116.2,116.66,164900.0,99.0336,99.3485,98.889,99.2804,164900.0
2013-09-17 10:10:00,116.67,117.0,116.55,116.94,217000.0,99.289,99.5698,99.1868,99.5187,217000.0
2013-09-17 10:20:00,116.94,117.23,116.7,117.23,158000.0,99.5187,99.7655,99.3145,99.7655,158000.0
2013-09-17 10:30:00,117.21,117.42,117.0,117.37,143400.0,99.7485,99.9272,99.5698,99.8847,143400.0
2013-09-17 10:40:00,117.39,117.39,116.67,116.86,217800.0,99.9017,99.9017,99.289,99.4506,217800.0
2013-09-17 10:50:00,116.87,117.02,116.86,116.95,126800.0,99.4592,99.5868,99.4506,99.5272,126800.0
2013-09-17 11:00:00,116.96,117.18,116.91,117.16,107600.0,99.5357,99.723,99.4932,99.706,107600.0
2013-09-17 11:10:00,117.16,117.17,116.94,117.04,88900.0,99.706,99.7145,99.5187,99.6038,88900.0
2013-09-17 11:20:00,117.04,117.16,116.94,117.16,113700.0,99.6038,99.706,99.5187,99.706,113700.0
2013-09-17 11:30:00,117.17,117.19,117.04,117.06,78800.0,99.7145,99.7315,99.6038,99.6209,78800.0
2013-09-17 11:40:00,117.06,117.19,117.03,117.13,189400.0,99.6209,99.7315,99.5953,99.6804,189400.0
2013-09-17 11:50:00,117.13,117.24,117.1,117.18,91800.0,99.6804,99.774,99.6549,99.723,91800.0
2013-09-17 12:00:00,117.18,117.2,117.04,117.17,94500.0,99.723,99.74,99.6038,99.7145,94500.0
2013-09-17 12:10:00,117.17,117.24,117.07,117.21,76000.0,99.7145,99.774,99.6294,99.7485,76000.0
2013-09-17 12:20:00,117.23,117.23,117.08,117.12,71300.0,99.7655,99.7655,99.6379,99.6719,71300.0
2013-09-17 12:30:00,117.14,117.22,117.07,117.13,55200.0,99.6889,99.757,99.6294,99.6804,55200.0
2013-09-17 12:40:00,117.13,117.25,117.1,117.2,38400.0,99.6804,99.7825,99.6549,99.74,38400.0
2013-09-17 12:50:00,117.22,117.33,117.16,117.29,85000.0,99.757,99.8506,99.706,99.8166,85000.0
2013-09-17 13:00:00,117.3,117.42,117.26,117.41,108600.0,99.8251,99.9272,99.7911,99.9187,108600.0
2013-09-17 13:10:00,117.42,117.43,117.34,117.4,69900.0,99.9272,99.9357,99.8591,99.9102,69900.0
2013-09-17 13:20:00,117.39,117.48,117.32,117.37,73800.0,99.9017,99.9783,99.8421,99.8847,73800.0
2013-09-17 13:30:00,117.37,117.39,117.12,117.16,126000.0,99.8847,99.9017,99.6719,99.706,126000.0
2013-09-17 13:40:00,117.16,117.26,117.14,117.23,88900.0,99.706,99.7911,99.6889,99.7655,88900.0
2013-09-17 13:50:00,117.22,117.23,117.08,117.09,103600.0,99.757,99.7655,99.6379,99.6464,103600.0
2013-09-17 14:00:00,117.08,117.22,117.01,117.2,86400.0,99.6379,99.757,99.5783,99.74,86400.0
2013-09-17 14:10:00,117.21,117.32,117.0,117.1,86300.0,99.7485,99.8421,99.5698,99.6549,86300.0
2013-09-17 14:20:00,117.11,117.26,117.04,117.2,77000.0,99.6634,99.7911,99.6038,99.74,77000.0
2013-09-17 14:30:00,117.2,117.23,117.14,117.16,52000.0,99.74,99.7655,99.6889,99.706,52000.0
2013-09-17 14:40:00,117.17,117.21,117.06,117.11,78000.0,99.7145,99.7485,99.6209,99.6634,78000.0
2013-09-17 14:50:00,117.12,117.14,117.05,117.1,46800.0,99.6719,99.6889,99.6123,99.6549,46800.0
2013-09-17 15:00:00,117.1,117.13,117.04,117.12,116900.0,99.6549,99.6804,99.6038,99.6719,116900.0
2013-09-17 15:10:00,117.13,117.13,117.04,117.07,76000.0,99.6804,99.6804,99.6038,99.6294,76000.0
2013-09-17 15:20:00,117.08,117.11,117.06,117.1,92200.0,99.6379,99.6634,99.6209,99.6549,92200.0
2013-09-17 15:30:00,117.1,117.11,117.0,117.06,145300.0,99.6549,99.6634,99.5698,99.6209,145300.0
2013-09-17 15:40:00,117.06,117.1,117.0,117.08,173400.0,99.6209,99.6549,99.5698,99.6379,173400.0
2013-09-17 15:50:00,117.08,117.16,117.07,117.12,246000.0,99.6379,99.706,99.6294,99.6719,246000.0
2013-09-18 09:30:00,117.28,117.41,116.55,117.17,369000.0,99.8081,99.9187,99.1868,99.7145,369000.0
2013-09-18 09:40:00,117.17,117.26,116.93,117.12,165600.0,99.7145,99.7911,99.5102,99.6719,165600.0
2013-09-18 09:50:00,117.15,117.65,117.13,117.36,158900.0,99.6974,100.123,99.6804,99.8762,158900.0
2013-09-18 10:00:00,117.36,117.72,117.19,117.72,129500.0,99.8762,100.1825,99.7315,100.1825,129500.0
2013-09-18 10:10:00,117.71,117.92,117.63,117.8,169700.0,100.174,100.3527,100.1059,100.2506,169700.0
2013-09-18 10:20:00,117.78,117.8,117.5,117.54,111700.0,100.2336,100.2506,99.9953,100.0293,111700.0
2013-09-18 10:30:00,117.54,117.66,117.3,117.62,115000.0,100.0293,100.1315,99.8251,100.0974,115000.0
2013-09-18 10:40:00,117.62,117.68,117.36,117.45,135100.0,100.0974,100.1485,99.8762,99.9528,135100.0
2013-09-18 10:50:00,117.46,117.51,117.35,117.5,75400.0,99.9613,100.0038,99.8676,99.9953,75400.0
2013-09-18 11:00:00,117.52,117.74,117.46,117.53,90400.0,100.0123,100.1995,99.9613,100.0208,90400.0
2013-09-18 11:10:00,117.49,117.57,117.38,117.42,36500.0,99.9868,100.0549,99.8932,99.9272,36500.0
2013-09-18 11:20:00,117.42,117.54,117.35,117.5,69900.0,99.9272,100.0293,99.8676,99.9953,69900.0
2013-09-18 11:30:00,117.51,117.68,117.5,117.62,52900.0,100.0038,100.1485,99.9953,100.0974,52900.0
2013-09-18 11:40:00,117.62,117.64,117.53,117.62,53600.0,100.0974,100.1144,100.0208,100.0974,53600.0
2013-09-18 11:50:00,117.6,117.63,117.35,117.5,127100.0,100.0804,100.1059,99.8676,99.9953,127100.0
2013-09-18 12:00:00,117.49,117.57,117.46,117.54,59800.0,99.9868,100.0549,99.9613,100.0293,59800.0
2013-09-18 12:10:00,117.56,117.71,117.52,117.59,54700.0,100.0464,100.174,100.0123,100.0719,54700.0
2013-09-18 12:20:00,117.59,117.71,117.52,117.59,64300.0,100.0719,100.174,100.0123,100.0719,64300.0
2013-09-18 12:30:00,117.57,117.6,117.45,117.58,43700.0,100.0549,100.0804,99.9528,100.0634,43700.0
2013-09-18 12:40:00,117.59,117.7,117.58,117.68,65200.0,100.0719,100.1655,100.0634,100.1485,65200.0
2013-09-18 12:50:00,117.7,117.7,117.62,117.65,76900.0,100.1655,100.1655,100.0974,100.123,76900.0
2013-09-18 13:00:00,117.65,117.7,117.6,117.66,43900.0,100.123,100.1655,100.0804,100.1315,43900.0
2013-09-18 13:10:00,117.66,117.7,117.59,117.67,66800.0,100.1315,100.1655,100.0719,100.14,66800.0
2013-09-18 13:20:00,117.67,117.71,117.6,117.65,48700.0,100.14,100.174,100.0804,100.123,48700.0
2013-09-18 13:30:00,117.64,117.7,117.59,117.7,90000.0,100.1144,100.1655,100.0719,100.1655,90000.0
2013-09-18 13:40:00,117.7,117.78,117.67,117.7,56300.0,100.1655,100.2336,100.14,100.1655,56300.0
2013-09-18 13:50:00,117.7,117.8,117.66,117.78,58900.0,100.1655,100.2506,100.1315,100.2336,58900.0
2013-09-18 14:00:00,117.79,119.01,117.79,118.87,367900.0,100.2421,101.2803,100.2421,101.1612,367900.0
2013-09-18 14:10:00,118.87,119.45,118.87,119.13,249300.0,101.1612,101.6548,101.1612,101.3825,249300.0
2013-09-18 14:20:00,119.12,119.37,118.89,118.92,252400.0,101.374,101.5867,101.1782,101.2038,252400.0
2013-09-18 14:30:00,118.93,119.1,118.86,119.03,183900.0,101.2123,101.3569,101.1527,101.2974,183900.0
2013-09-18 14:40:00,119.0,119.17,118.9,119.16,152500.0,101.2718,101.4165,101.1867,101.408,152500.0
2013-09-18 14:50:00,119.15,119.5,118.99,119.47,204500.0,101.3995,101.6973,101.2633,101.6718,204500.0
2013-09-18 15:00:00,119.47,119.52,119.13,119.23,221100.0,101.6718,101.7144,101.3825,101.4676,221100.0
2013-09-18 15:10:00,119.26,119.31,119.05,119.07,133000.0,101.4931,101.5357,101.3144,101.3314,133000.0
2013-09-18 15:20:00,119.06,119.1,118.36,118.93,332200.0,101.3229,101.3569,100.7272,101.2123,332200.0
2013-09-18 15:30:00,118.94,119.08,118.89,118.89,175300.0,101.2208,101.3399,101.1782,101.1782,175300.0
2013-09-18 15:40:00,118.89,118.91,118.24,118.31,414200.0,101.1782,101.1952,100.6251,100.6846,414200.0
2013-09-18 15:50:00,118.31,118.63,117.98,118.4,641900.0,100.6846,100.957,100.4038,100.7612,641900.0
2013-09-19 09:30:00,119.3,119.44,118.95,119.36,306300.0,101.5271,101.6463,101.2293,101.5782,306300.0
2013-09-19 09:40:00,119.36,119.69,119.12,119.69,194500.0,101.5782,101.859,101.374,101.859,194500.0
2013-09-19 09:50:00,119.64,119.95,119.5,119.89,229200.0,101.8165,102.0803,101.6973,102.0292,229200.0
2013-09-19 10:00:00,119.91,120.35,119.87,120.16,422700.0,102.0463,102.4207,102.0122,102.259,422700.0
2013-09-19 10:10:00,120.17,120.25,119.78,119.96,335300.0,102.2675,102.3356,101.9356,102.0888,335300.0
2013-09-19 10:20:00,119.95,120.38,119.88,119.93,218100.0,102.0803,102.4463,102.0207,102.0633,218100.0
2013-09-19 10:30:00,119.92,119.99,119.67,119.68,130000.0,102.0548,102.1144,101.842,101.8505,130000.0
2013-09-19 10:40:00,119.68,119.77,119.15,119.15,156100.0,101.8505,101.9271,101.3995,101.3995,156100.0
2013-09-19 10:50:00,119.15,119.67,119.14,119.6,117300.0,101.3995,101.842,101.391,101.7825,117300.0
2013-09-19 11:00:00,119.6,119.86,119.5,119.54,114300.0,101.7825,102.0037,101.6973,101.7314,114300.0
2013-09-19 11:10:00,119.53,119.67,119.37,119.64,179700.0,101.7229,101.842,101.5867,101.8165,179700.0
2013-09-19 11:20:00,119.63,119.72,119.46,119.68,71100.0,101.808,101.8846,101.6633,101.8505,71100.0
2013-09-19 11:30:00,119.7,119.7,119.44,119.64,93700.0,101.8676,101.8676,101.6463,101.8165,93700.0
2013-09-19 11:40:00,119.68,119.77,119.48,119.57,106900.0,101.8505,101.9271,101.6803,101.7569,106900.0
2013-09-19 11:50:00,119.6,119.6,118.81,118.87,156800.0,101.7825,101.7825,101.1101,101.1612,156800.0
2013-09-19 12:00:00,118.87,119.25,118.82,119.17,109200.0,101.1612,101.4846,101.1187,101.4165,109200.0
2013-09-19 12:10:00,119.18,119.32,119.16,119.24,95400.0,101.425,101.5442,101.408,101.4761,95400.0
2013-09-19 12:20:00,119.25,119.29,119.17,119.2,64200.0,101.4846,101.5186,101.4165,101.442,64200.0
2013-09-19 12:30:00,119.19,119.21,119.13,119.15,54600.0,101.4335,101.4506,101.3825,101.3995,54600.0
2013-09-19 12:40:00,119.15,119.2,118.87,118.91,98700.0,101.3995,101.442,101.1612,101.1952,98700.0
2013-09-19 12:50:00,118.9,119.31,118.9,119.3,99800.0,101.1867,101.5357,101.1867,101.5271,99800.0
2013-09-19 13:00:00,119.3,119.39,119.21,119.35,115400.0,101.5271,101.6037,101.4506,101.5697,115400.0
2013-09-19 13:10:00,119.35,119.6,119.33,119.54,109700.0,101.5697,101.7825,101.5527,101.7314,109700.0
2013-09-19 13:20:00,119.55,119.57,119.35,119.42,77600.0,101.7399,101.7569,101.5697,101.6293,77600.0
2013-09-19 13:30:00,119.42,119.42,119.16,119.18,103800.0,101.6293,101.6293,101.408,101.425,103800.0
2013-09-19 13:40:00,119.18,119.21,119.1,119.11,97100.0,101.425,101.4506,101.3569,101.3655,97100.0
2013-09-19 13:50:00,119.11,119.11,118.89,118.96,165200.0,101.3655,101.3655,101.1782,101.2378,165200.0
2013-09-19 14:00:00,118.99,119.27,118.97,119.25,117000.0,101.2633,101.5016,101.2463,101.4846,117000.0
2013-09-19 14:10:00,119.26,119.49,119.23,119.27,132800.0,101.4931,101.6888,101.4676,101.5016,132800.0
2013-09-19 14:20:00,119.28,119.29,119.16,119.29,66500.0,101.5101,101.5186,101.408,101.5186,66500.0
2013-09-19 14:30:00,119.29,119.31,119.19,119.25,47800.0,101.5186,101.5357,101.4335,101.4846,47800.0
2013-09-19 14:40:00,119.25,119.31,119.19,119.26,66600.0,101.4846,101.5357,101.4335,101.4931,66600.0
2013-09-19 14:50:00,119.26,119.41,119.24,119.41,79600.0,101.4931,101.6208,101.4761,101.6208,79600.0
2013-09-19 15:00:00,119.4,119.48,119.29,119.29,85100.0,101.6122,101.6803,101.5186,101.5186,85100.0
2013-09-19 15:10:00,119.29,119.33,119.19,119.22,73400.0,101.5186,101.5527,101.4335,101.4591,73400.0
2013-09-19 15:20:00,119.22,119.26,119.13,119.14,81100.0,101.4591,101.4931,101.3825,101.391,81100.0
2013-09-19 15:30:00,119.14,119.2,118.99,119.07,129700.0,101.391,101.442,101.2633,101.3314,129700.0
2013-09-19 15:40:00,119.07,119.1,118.93,118.94,141900.0,101.3314,101.3569,101.2123,101.2208,141900.0
2013-09-19 15:50:00,118.95,119.05,118.94,119.05,280800.0,101.2293,101.3144,101.2208,101.3144,280800.0
2013-09-20 09:30:00,118.98,119.22,118.5,118.51,1788300.0,101.2548,101.4591,100.8463,100.8548,1788300.0
2013-09-20 09:40:00,118.51,118.78,118.25,118.61,168900.0,100.8548,101.0846,100.6336,100.9399,168900.0
2013-09-20 09:50:00,118.62,118.66,118.2,118.3,200700.0,100.9484,100.9825,100.591,100.6761,200700.0
2013-09-20 10:00:00,118.29,118.39,118.12,118.34,110700.0,100.6676,100.7527,100.5229,100.7102,110700.0
2013-09-20 10:10:00,118.35,118.49,118.23,118.31,96500.0,100.7187,100.8378,100.6165,100.6846,96500.0
2013-09-20 10:20:00,118.29,118.47,118.28,118.31,67700.0,100.6676,100.8208,100.6591,100.6846,67700.0
2013-09-20 10:30:00,118.31,118.43,118.22,118.28,74200.0,100.6846,100.7868,100.608,100.6591,74200.0
2013-09-20 10:40:00,118.27,118.34,118.21,118.32,80500.0,100.6506,100.7102,100.5995,100.6931,80500.0
2013-09-20 10:50:00,118.33,118.41,118.23,118.35,56200.0,100.7017,100.7697,100.6165,100.7187,56200.0
2013-09-20 11:00:00,118.34,118.4,118.24,118.29,77100.0,100.7102,100.7612,100.6251,100.6676,77100.0
2013-09-20 11:10:00,118.3,118.3,118.12,118.22,64400.0,100.6761,100.6761,100.5229,100.608,64400.0
2013-09-20 11:20:00,118.21,118.29,118.17,118.18,45600.0,100.5995,100.6676,100.5655,100.574,45600.0
2013-09-20 11:30:00,118.19,118.28,118.02,118.06,81200.0,100.5825,100.6591,100.4378,100.4719,81200.0
2013-09-20 11:40:00,118.06,118.1,117.66,117.73,325900.0,100.4719,100.5059,100.1315,100.191,325900.0
2013-09-20 11:50:00,117.73,117.73,117.38,117.44,156800.0,100.191,100.191,99.8932,99.9442,156800.0
2013-09-20 12:00:00,117.42,117.56,117.38,117.51,125900.0,99.9272,100.0464,99.8932,100.0038,125900.0
2013-09-20 12:10:00,117.52,117.64,117.51,117.63,82200.0,100.0123,100.1144,100.0038,100.1059,82200.0
2013-09-20 12:20:00,117.62,117.64,117.35,117.36,102000.0,100.0974,100.1144,99.8676,99.8762,102000.0
2013-09-20 12:30:00,117.36,117.54,117.32,117.51,82400.0,99.8762,100.0293,99.8421,100.0038,82400.0
2013-09-20 12:40:00,117.51,117.57,117.48,117.56,56200.0,100.0038,100.0549,99.9783,100.0464,56200.0
2013-09-20 12:50:00,117.55,117.57,117.48,117.48,77200.0,100.0379,100.0549,99.9783,99.9783,77200.0
2013-09-20 13:00:00,117.48,117.49,117.39,117.39,67100.0,99.9783,99.9868,99.9017,99.9017,67100.0
2013-09-20 13:10:00,117.39,117.47,117.29,117.38,106700.0,99.9017,99.9698,99.8166,99.8932,106700.0
2013-09-20 13:20:00,117.39,117.41,117.24,117.31,73500.0,99.9017,99.9187,99.774,99.8336,73500.0
2013-09-20 13:30:00,117.32,117.46,117.31,117.35,61500.0,99.8421,99.9613,99.8336,99.8676,61500.0
2013-09-20 13:40:00,117.34,117.34,117.22,117.23,51200.0,99.8591,99.8591,99.757,99.7655,51200.0
2013-09-20 13:50:00,117.23,117.3,117.2,117.2,86700.0,99.7655,99.8251,99.74,99.74,86700.0
2013-09-20 14:00:00,117.2,117.34,117.17,117.22,99200.0,99.74,99.8591,99.7145,99.757,99200.0
2013-09-20 14:10:00,117.22,117.37,117.21,117.37,45300.0,99.757,99.8847,99.7485,99.8847,45300.0
2013-09-20 14:20:00,117.37,117.5,117.31,117.42,61800.0,99.8847,99.9953,99.8336,99.9272,61800.0
2013-09-20 14:30:00,117.42,117.48,117.22,117.23,83100.0,99.9272,99.9783,99.757,99.7655,83100.0
2013-09-20 14:40:00,117.23,117.37,117.18,117.24,90200.0,99.7655,99.8847,99.723,99.774,90200.0
2013-09-20 14:50:00,117.24,117.3,117.12,117.17,70100.0,99.774,99.8251,99.6719,99.7145,70100.0
2013-09-20 15:00:00,117.16,117.35,117.15,117.26,82000.0,99.706,99.8676,99.6974,99.7911,82000.0
2013-09-20 15:10:00,117.26,117.42,117.14,117.32,104900.0,99.7911,99.9272,99.6889,99.8421,104900.0
2013-09-20 15:20:00,117.32,117.4,117.21,117.22,91200.0,99.8421,99.9102,99.7485,99.757,91200.0
2013-09-20 15:30:00,117.2,117.43,117.18,117.42,201800.0,99.74,99.9357,99.723,99.9272,201800.0
2013-09-20 15:40:00,117.43,117.5,117.27,117.4,235900.0,99.9357,99.9953,99.7996,99.9102,235900.0
2013-09-20 15:50:00,117.4,117.41,117.07,117.11,507400.0,99.9102,99.9187,99.6294,99.6634,507400.0
2013-09-23 09:30:00,117.19,118.37,117.14,117.79,391700.0,99.7315,100.7357,99.6889,100.2421,391700.0
2013-09-23 09:40:00,117.82,117.82,117.17,117.43,203200.0,100.2676,100.2676,99.7145,99.9357,203200.0
2013-09-23 09:50:00,117.43,117.61,117.01,117.3,244600.0,99.9357,100.0889,99.5783,99.8251,244600.0
2013-09-23 10:00:00,117.3,117.5,117.11,117.17,216200.0,99.8251,99.9953,99.6634,99.7145,216200.0
2013-09-23 10:10:00,117.16,117.18,116.63,116.65,245800.0,99.706,99.723,99.2549,99.2719,245800.0
2013-09-23 10:20:00,116.66,116.7,116.1,116.14,304200.0,99.2804,99.3145,98.8039,98.8379,304200.0
2013-09-23 10:30:00,116.16,116.37,115.8,116.28,266200.0,98.8549,99.0336,98.5486,98.9571,266200.0
2013-09-23 10:40:00,116.29,116.32,116.15,116.24,186700.0,98.9656,98.9911,98.8464,98.923,186700.0
2013-09-23 10:50:00,116.24,116.59,116.16,116.56,331000.0,98.923,99.2209,98.8549,99.1953,331000.0
2013-09-23 11:00:00,116.58,116.61,116.41,116.41,103900.0,99.2124,99.2379,99.0677,99.0677,103900.0
2013-09-23 11:10:00,116.41,116.58,116.36,116.58,62800.0,99.0677,99.2124,99.0251,99.2124,62800.0
2013-09-23 11:20:00,116.58,116.9,116.53,116.75,80700.0,99.2124,99.4847,99.1698,99.357,80700.0
2013-09-23 11:30:00,116.75,116.85,116.57,116.82,88400.0,99.357,99.4421,99.2038,99.4166,88400.0
2013-09-23 11:40:00,116.79,116.88,116.57,116.65,74800.0,99.3911,99.4677,99.2038,99.2719,74800.0
2013-09-23 11:50:00,116.67,116.78,116.51,116.6,71400.0,99.289,99.3826,99.1528,99.2294,71400.0
2013-09-23 12:00:00,116.6,116.67,116.46,116.67,74900.0,99.2294,99.289,99.1102,99.289,74900.0
2013-09-23 12:10:00,116.66,116.66,116.36,116.41,69300.0,99.2804,99.2804,99.0251,99.0677,69300.0
2013-09-23 12:20:00,116.41,116.68,116.4,116.58,55100.0,99.0677,99.2975,99.0592,99.2124,55100.0
2013-09-23 12:30:00,116.6,116.77,116.48,116.77,41300.0,99.2294,99.3741,99.1273,99.3741,41300.0
2013-09-23 12:40:00,116.77,116.93,116.55,116.77,94500.0,99.3741,99.5102,99.1868,99.3741,94500.0
2013-09-23 12:50:00,116.77,117.08,116.75,117.06,95400.0,99.3741,99.6379,99.357,99.6209,95400.0
2013-09-23 13:00:00,117.06,117.47,117.02,117.28,137400.0,99.6209,99.9698,99.5868,99.8081,137400.0
2013-09-23 13:10:00,117.29,117.29,117.0,117.2,82600.0,99.8166,99.8166,99.5698,99.74,82600.0
2013-09-23 13:20:00,117.2,117.25,117.06,117.12,72500.0,99.74,99.7825,99.6209,99.6719,72500.0
2013-09-23 13:30:00,117.12,117.22,117.01,117.14,76400.0,99.6719,99.757,99.5783,99.6889,76400.0
2013-09-23 13:40:00,117.14,117.22,117.08,117.18,64100.0,99.6889,99.757,99.6379,99.723,64100.0
2013-09-23 13:50:00,117.18,117.32,117.11,117.24,64500.0,99.723,99.8421,99.6634,99.774,64500.0
2013-09-23 14:00:00,117.25,117.36,117.12,117.16,69900.0,99.7825,99.8762,99.6719,99.706,69900.0
2013-09-23 14:10:00,117.16,117.26,117.16,117.22,52200.0,99.706,99.7911,99.706,99.757,52200.0
2013-09-23 14:20:00,117.24,117.24,117.09,117.18,77900.0,99.774,99.774,99.6464,99.723,77900.0
2013-09-23 14:30:00,117.17,117.33,117.12,117.3,90000.0,99.7145,99.8506,99.6719,99.8251,90000.0
2013-09-23 14:40:00,117.31,117.6,117.3,117.38,106600.0,99.8336,100.0804,99.8251,99.8932,106600.0
2013-09-23 14:50:00,117.36,117.69,117.32,117.59,127000.0,99.8762,100.157,99.8421,100.0719,127000.0
2013-09-23 15:00:00,117.57,117.57,117.34,117.41,76800.0,100.0549,100.0549,99.8591,99.9187,76800.0
2013-09-23 15:10:00,117.42,117.53,117.36,117.47,57200.0,99.9272,100.0208,99.8762,99.9698,57200.0
2013-09-23 15:20:00,117.47,117.57,117.42,117.51,101400.0,99.9698,100.0549,99.9272,100.0038,101400.0
2013-09-23 15:30:00,117.52,117.74,117.45,117.71,108700.0,100.0123,100.1995,99.9528,100.174,108700.0
2013-09-23 15:40:00,117.7,117.76,117.61,117.62,127700.0,100.1655,100.2166,100.0889,100.0974,127700.0
2013-09-23 15:50:00,117.63,117.68,117.5,117.54,227400.0,100.1059,100.1485,99.9953,100.0293,227400.0
2013-09-24 09:30:00,117.14,117.83,116.8,117.79,242900.0,99.6889,100.2761,99.3996,100.2421,242900.0
2013-09-24 09:40:00,117.8,119.21,117.72,119.09,307300.0,100.2506,101.4506,100.1825,101.3484,307300.0
2013-09-24 09:50:00,119.04,119.4,118.73,119.26,262500.0,101.3059,101.6122,101.0421,101.4931,262500.0
2013-09-24 10:00:00,119.34,119.34,118.57,118.57,233800.0,101.5612,101.5612,100.9059,100.9059,233800.0
2013-09-24 10:10:00,118.54,118.81,118.24,118.35,166100.0,100.8804,101.1101,100.6251,100.7187,166100.0
2013-09-24 10:20:00,118.36,118.53,118.02,118.53,244700.0,100.7272,100.8719,100.4378,100.8719,244700.0
2013-09-24 10:30:00,118.52,118.69,118.24,118.55,183200.0,100.8633,101.008,100.6251,100.8889,183200.0
2013-09-24 10:40:00,118.55,118.78,118.44,118.77,126300.0,100.8889,101.0846,100.7953,101.0761,126300.0
2013-09-24 10:50:00,118.75,119.23,118.68,119.12,140200.0,101.0591,101.4676,100.9995,101.374,140200.0
2013-09-24 11:00:00,119.12,119.22,118.93,119.16,102600.0,101.374,101.4591,101.2123,101.408,102600.0
2013-09-24 11:10:00,119.14,119.3,119.1,119.23,84900.0,101.391,101.5271,101.3569,101.4676,84900.0
2013-09-24 11:20:00,119.23,119.25,118.82,118.87,110200.0,101.4676,101.4846,101.1187,101.1612,110200.0
2013-09-24 11:30:00,118.87,119.17,118.8,119.07,109700.0,101.1612,101.4165,101.1016,101.3314,109700.0
2013-09-24 11:40:00,119.07,119.4,119.04,119.34,124200.0,101.3314,101.6122,101.3059,101.5612,124200.0
2013-09-24 11:50:00,119.33,119.82,119.29,119.7,159400.0,101.5527,101.9697,101.5186,101.8676,159400.0
2013-09-24 12:00:00,119.73,119.89,119.34,119.57,143000.0,101.8931,102.0292,101.5612,101.7569,143000.0
2013-09-24 12:10:00,119.54,119.55,119.27,119.27,77100.0,101.7314,101.7399,101.5016,101.5016,77100.0
2013-09-24 12:20:00,119.26,119.41,119.26,119.39,75000.0,101.4931,101.6208,101.4931,101.6037,75000.0
2013-09-24 12:30:00,119.38,119.46,119.25,119.39,70200.0,101.5952,101.6633,101.4846,101.6037,70200.0
2013-09-24 12:40:00,119.4,119.45,119.27,119.32,53900.0,101.6122,101.6548,101.5016,101.5442,53900.0
2013-09-24 12:50:00,119.31,119.37,119.22,119.28,37100.0,101.5357,101.5867,101.4591,101.5101,37100.0
2013-09-24 13:00:00,119.28,119.33,119.22,119.3,52900.0,101.5101,101.5527,101.4591,101.5271,52900.0
2013-09-24 13:10:00,119.31,119.48,119.28,119.44,84600.0,101.5357,101.6803,101.5101,101.6463,84600.0
2013-09-24 13:20:00,119.43,119.49,119.42,119.45,39700.0,101.6378,101.6888,101.6293,101.6548,39700.0
2013-09-24 13:30:00,119.44,119.66,119.44,119.55,100800.0,101.6463,101.8335,101.6463,101.7399,100800.0
2013-09-24 13:40:00,119.55,119.65,119.48,119.49,56700.0,101.7399,101.825,101.6803,101.6888,56700.0
2013-09-24 13:50:00,119.48,119.53,119.34,119.48,55200.0,101.6803,101.7229,101.5612,101.6803,55200.0
2013-09-24 14:00:00,119.48,119.53,119.41,119.52,37900.0,101.6803,101.7229,101.6208,101.7144,37900.0
2013-09-24 14:10:00,119.52,119.61,119.46,119.53,64600.0,101.7144,101.791,101.6633,101.7229,64600.0
2013-09-24 14:20:00,119.53,119.54,119.3,119.38,42700.0,101.7229,101.7314,101.5271,101.5952,42700.0
2013-09-24 14:30:00,119.38,119.52,119.37,119.51,59600.0,101.5952,101.7144,101.5867,101.7059,59600.0
2013-09-24 14:40:00,119.51,119.53,119.4,119.46,68800.0,101.7059,101.7229,101.6122,101.6633,68800.0
2013-09-24 14:50:00,119.46,119.5,119.34,119.44,105200.0,101.6633,101.6973,101.5612,101.6463,105200.0
2013-09-24 15:00:00,119.44,119.44,119.2,119.36,89700.0,101.6463,101.6463,101.442,101.5782,89700.0
2013-09-24 15:10:00,119.36,119.41,119.29,119.35,79800.0,101.5782,101.6208,101.5186,101.5697,79800.0
2013-09-24 15:20:00,119.36,119.4,119.25,119.28,72900.0,101.5782,101.6122,101.4846,101.5101,72900.0
2013-09-24 15:30:00,119.29,119.3,119.01,119.07,116000.0,101.5186,101.5271,101.2803,101.3314,116000.0
2013-09-24 15:40:00,119.06,119.18,118.96,119.06,160600.0,101.3229,101.425,101.2378,101.3229,160600.0
2013-09-24 15:50:00,119.05,119.11,118.86,119.03,292600.0,101.3144,101.3655,101.1527,101.2974,292600.0
2013-09-25 09:30:00,119.32,119.61,118.85,119.05,179600.0,101.5442,101.791,101.1442,101.3144,179600.0
2013-09-25 09:40:00,119.04,119.38,118.92,119.05,116800.0,101.3059,101.5952,101.2038,101.3144,116800.0
2013-09-25 09:50:00,119.02,119.3,118.74,119.27,166000.0,101.2889,101.5271,101.0506,101.5016,166000.0
2013-09-25 10:00:00,119.27,119.29,119.07,119.15,89100.0,101.5016,101.5186,101.3314,101.3995,89100.0
2013-09-25 10:10:00,119.17,119.17,118.82,118.99,112600.0,101.4165,101.4165,101.1187,101.2633,112600.0
2013-09-25 10:20:00,118.99,119.14,118.81,119.1,68800.0,101.2633,101.391,101.1101,101.3569,68800.0
2013-09-25 10:30:00,119.1,119.46,119.05,119.26,90000.0,101.3569,101.6633,101.3144,101.4931,90000.0
2013-09-25 10:40:00,119.26,119.32,118.93,118.94,76400.0,101.4931,101.5442,101.2123,101.2208,76400.0
2013-09-25 10:50:00,118.94,119.17,118.94,118.98,70700.0,101.2208,101.4165,101.2208,101.2548,70700.0
2013-09-25 11:00:00,118.98,119.04,118.77,118.84,94600.0,101.2548,101.3059,101.0761,101.1357,94600.0
2013-09-25 11:10:00,118.83,119.19,118.74,119.13,75200.0,101.1272,101.4335,101.0506,101.3825,75200.0
2013-09-25 11:20:00,119.13,119.16,119.01,119.01,55900.0,101.3825,101.408,101.2803,101.2803,55900.0
2013-09-25 11:30:00,119.01,119.19,119.0,119.11,69200.0,101.2803,101.4335,101.2718,101.3655,69200.0
2013-09-25 11:40:00,119.13,119.16,119.04,119.08,57500.0,101.3825,101.408,101.3059,101.3399,57500.0
2013-09-25 11:50:00,119.08,119.34,119.08,119.19,40500.0,101.3399,101.5612,101.3399,101.4335,40500.0
2013-09-25 12:00:00,119.21,119.25,118.94,119.05,39600.0,101.4506,101.4846,101.2208,101.3144,39600.0
2013-09-25 12:10:00,119.05,119.15,119.03,119.09,61300.0,101.3144,101.3995,101.2974,101.3484,61300.0
2013-09-25 12:20:00,119.1,119.1,118.75,118.93,84400.0,101.3569,101.3569,101.0591,101.2123,84400.0
2013-09-25 12:30:00,118.93,119.02,118.85,119.0,46100.0,101.2123,101.2889,101.1442,101.2718,46100.0
2013-09-25 12:40:00,118.99,118.99,118.87,118.91,43200.0,101.2633,101.2633,101.1612,101.1952,43200.0
2013-09-25 12:50:00,118.9,119.04,118.88,118.97,63100.0,101.1867,101.3059,101.1697,101.2463,63100.0
2013-09-25 13:00:00,118.97,119.05,118.93,118.97,43600.0,101.2463,101.3144,101.2123,101.2463,43600.0
2013-09-25 13:10:00,118.94,119.13,118.88,118.88,47300.0,101.2208,101.3825,101.1697,101.1697,47300.0
2013-09-25 13:20:00,118.89,118.93,118.8,118.88,52500.0,101.1782,101.2123,101.1016,101.1697,52500.0
2013-09-25 13:30:00,118.88,118.88,118.45,118.52,106600.0,101.1697,101.1697,100.8038,100.8633,106600.0
2013-09-25 13:40:00,118.53,118.58,118.25,118.46,127100.0,100.8719,100.9144,100.6336,100.8123,127100.0
2013-09-25 13:50:00,118.43,118.62,118.28,118.53,77900.0,100.7868,100.9484,100.6591,100.8719,77900.0
2013-09-25 14:00:00,118.53,118.58,118.31,118.36,69800.0,100.8719,100.9144,100.6846,100.7272,69800.0
2013-09-25 14:10:00,118.37,118.54,118.34,118.42,42400.0,100.7357,100.8804,100.7102,100.7782,42400.0
2013-09-25 14:20:00,118.44,118.54,118.35,118.4,48500.0,100.7953,100.8804,100.7187,100.7612,48500.0
2013-09-25 14:30:00,118.4,118.49,118.31,118.4,51000.0,100.7612,100.8378,100.6846,100.7612,51000.0
2013-09-25 14:40:00,118.4,118.55,118.35,118.55,48100.0,100.7612,100.8889,100.7187,100.8889,48100.0
2013-09-25 14:50:00,118.55,118.61,118.35,118.35,60600.0,100.8889,100.9399,100.7187,100.7187,60600.0
2013-09-25 15:00:00,118.36,118.47,118.33,118.46,74800.0,100.7272,100.8208,100.7017,100.8123,74800.0
2013-09-25 15:10:00,118.49,118.62,118.44,118.47,97100.0,100.8378,100.9484,100.7953,100.8208,97100.0
2013-09-25 15:20:00,118.46,118.47,118.22,118.26,96800.0,100.8123,100.8208,100.608,100.6421,96800.0
2013-09-25 15:30:00,118.26,118.51,118.16,118.44,133000.0,100.6421,100.8548,100.557,100.7953,133000.0
2013-09-25 15:40:00,118.45,118.72,118.44,118.59,187600.0,100.8038,101.0336,100.7953,100.9229,187600.0
2013-09-25 15:50:00,118.57,118.57,118.44,118.55,223400.0,100.9059,100.9059,100.7953,100.8889,223400.0
2013-09-26 09:30:00,118.71,119.46,118.51,119.3,206000.0,101.025,101.6633,100.8548,101.5271,206000.0
2013-09-26 09:40:00,119.32,119.38,119.05,119.11,109500.0,101.5442,101.5952,101.3144,101.3655,109500.0
2013-09-26 09:50:00,119.11,119.26,119.01,119.11,129100.0,101.3655,101.4931,101.2803,101.3655,129100.0
2013-09-26 10:00:00,119.11,119.35,119.1,119.27,101200.0,101.3655,101.5697,101.3569,101.5016,101200.0
2013-09-26 10:10:00,119.26,119.28,119.02,119.15,76200.0,101.4931,101.5101,101.2889,101.3995,76200.0
2013-09-26 10:20:00,119.15,119.2,118.85,119.13,71000.0,101.3995,101.442,101.1442,101.3825,71000.0
2013-09-26 10:30:00,119.13,119.24,118.96,118.99,43600.0,101.3825,101.4761,101.2378,101.2633,43600.0
2013-09-26 10:40:00,119.0,119.04,118.59,118.75,102700.0,101.2718,101.3059,100.9229,101.0591,102700.0
2013-09-26 10:50:00,118.77,119.0,118.69,118.93,56800.0,101.0761,101.2718,101.008,101.2123,56800.0
2013-09-26 11:00:00,118.91,118.91,118.56,118.71,59500.0,101.1952,101.1952,100.8974,101.025,59500.0
2013-09-26 11:10:00,118.72,118.91,118.57,118.69,63700.0,101.0336,101.1952,100.9059,101.008,63700.0
2013-09-26 11:20:00,118.72,118.99,118.6,118.91,38800.0,101.0336,101.2633,100.9314,101.1952,38800.0
2013-09-26 11:30:00,118.86,119.0,118.84,118.92,21900.0,101.1527,101.2718,101.1357,101.2038,21900.0
2013-09-26 11:40:00,118.94,119.07,118.94,118.98,29700.0,101.2208,101.3314,101.2208,101.2548,29700.0
2013-09-26 11:50:00,118.92,119.04,118.85,118.98,23300.0,101.2038,101.3059,101.1442,101.2548,23300.0
2013-09-26 12:00:00,119.0,119.04,118.88,118.96,30300.0,101.2718,101.3059,101.1697,101.2378,30300.0
2013-09-26 12:10:00,118.98,119.03,118.94,118.99,34100.0,101.2548,101.2974,101.2208,101.2633,34100.0
2013-09-26 12:20:00,118.98,119.04,118.94,119.03,32300.0,101.2548,101.3059,101.2208,101.2974,32300.0
2013-09-26 12:30:00,119.03,119.2,119.03,119.08,60400.0,101.2974,101.442,101.2974,101.3399,60400.0
2013-09-26 12:40:00,119.09,119.15,119.04,119.14,28700.0,101.3484,101.3995,101.3059,101.391,28700.0
2013-09-26 12:50:00,119.13,119.14,119.04,119.14,40500.0,101.3825,101.391,101.3059,101.391,40500.0
2013-09-26 13:00:00,119.14,119.36,119.14,119.3,63100.0,101.391,101.5782,101.391,101.5271,63100.0
2013-09-26 13:10:00,119.31,119.49,119.31,119.48,55100.0,101.5357,101.6888,101.5357,101.6803,55100.0
2013-09-26 13:20:00,119.47,119.48,119.36,119.39,27300.0,101.6718,101.6803,101.5782,101.6037,27300.0
2013-09-26 13:30:00,119.4,119.5,119.31,119.33,35400.0,101.6122,101.6973,101.5357,101.5527,35400.0
2013-09-26 13:40:00,119.33,119.39,119.15,119.29,37300.0,101.5527,101.6037,101.3995,101.5186,37300.0
2013-09-26 13:50:00,119.31,119.36,119.26,119.26,27400.0,101.5357,101.5782,101.4931,101.4931,27400.0
2013-09-26 14:00:00,119.25,119.26,119.01,119.15,30100.0,101.4846,101.4931,101.2803,101.3995,30100.0
2013-09-26 14:10:00,119.16,119.25,119.05,119.17,80900.0,101.408,101.4846,101.3144,101.4165,80900.0
2013-09-26 14:20:00,119.2,119.22,119.0,119.17,44200.0,101.442,101.4591,101.2718,101.4165,44200.0
2013-09-26 14:30:00,119.18,119.2,119.01,119.02,43000.0,101.425,101.442,101.2803,101.2889,43000.0
2013-09-26 14:40:00,119.01,119.06,118.87,118.91,99600.0,101.2803,101.3229,101.1612,101.1952,99600.0
2013-09-26 14:50:00,118.93,119.0,118.83,118.88,75200.0,101.2123,101.2718,101.1272,101.1697,75200.0
2013-09-26 15:00:00,118.88,119.04,118.87,118.96,107300.0,101.1697,101.3059,101.1612,101.2378,107300.0
2013-09-26 15:10:00,118.98,118.99,118.85,118.9,46700.0,101.2548,101.2633,101.1442,101.1867,46700.0
2013-09-26 15:20:00,118.9,119.05,118.9,119.01,47300.0,101.1867,101.3144,101.1867,101.2803,47300.0
2013-09-26 15:30:00,118.98,119.2,118.94,119.2,84800.0,101.2548,101.442,101.2208,101.442,84800.0
2013-09-26 15:40:00,119.2,119.26,119.09,119.17,146400.0,101.442,101.4931,101.3484,101.4165,146400.0
2013-09-26 15:50:00,119.17,119.42,119.08,119.4,201300.0,101.4165,101.6293,101.3399,101.6122,201300.0
2013-09-27 09:30:00,118.51,119.08,118.25,118.92,144800.0,100.8548,101.3399,100.6336,101.2038,144800.0
2013-09-27 09:40:00,118.87,119.17,118.58,118.74,74300.0,101.1612,101.4165,100.9144,101.0506,74300.0
2013-09-27 09:50:00,118.66,118.79,118.11,118.22,141200.0,100.9825,101.0931,100.5144,100.608,141200.0
2013-09-27 10:00:00,118.23,118.28,117.85,118.04,155000.0,100.6165,100.6591,100.2932,100.4549,155000.0
2013-09-27 10:10:00,118.07,118.28,117.91,118.1,56300.0,100.4804,100.6591,100.3442,100.5059,56300.0
2013-09-27 10:20:00,118.14,118.29,118.08,118.25,53100.0,100.54,100.6676,100.4889,100.6336,53100.0
2013-09-27 10:30:00,118.29,118.53,118.19,118.23,64200.0,100.6676,100.8719,100.5825,100.6165,64200.0
2013-09-27 10:40:00,118.2,118.45,118.19,118.4,37700.0,100.591,100.8038,100.5825,100.7612,37700.0
2013-09-27 10:50:00,118.39,118.44,118.21,118.38,35600.0,100.7527,100.7953,100.5995,100.7442,35600.0
2013-09-27 11:00:00,118.37,118.43,118.16,118.24,49000.0,100.7357,100.7868,100.557,100.6251,49000.0
2013-09-27 11:10:00,118.23,118.32,118.06,118.08,49400.0,100.6165,100.6931,100.4719,100.4889,49400.0
2013-09-27 11:20:00,118.06,118.26,118.04,118.21,42800.0,100.4719,100.6421,100.4549,100.5995,42800.0
2013-09-27 11:30:00,118.23,118.43,118.12,118.31,47300.0,100.6165,100.7868,100.5229,100.6846,47300.0
2013-09-27 11:40:00,118.31,118.35,118.16,118.18,31000.0,100.6846,100.7187,100.557,100.574,31000.0
2013-09-27 11:50:00,118.19,118.25,118.07,118.11,30700.0,100.5825,100.6336,100.4804,100.5144,30700.0
2013-09-27 12:00:00,118.1,118.21,118.0,118.09,49900.0,100.5059,100.5995,100.4208,100.4974,49900.0
2013-09-27 12:10:00,118.1,118.18,117.79,118.1,149200.0,100.5059,100.574,100.2421,100.5059,149200.0
2013-09-27 12:20:00,118.09,118.26,118.06,118.1,59000.0,100.4974,100.6421,100.4719,100.5059,59000.0
2013-09-27 12:30:00,118.09,118.36,118.02,118.32,38600.0,100.4974,100.7272,100.4378,100.6931,38600.0
2013-09-27 12:40:00,118.31,118.37,118.23,118.28,33500.0,100.6846,100.7357,100.6165,100.6591,33500.0
2013-09-27 12:50:00,118.3,118.39,118.29,118.33,19000.0,100.6761,100.7527,100.6676,100.7017,19000.0
2013-09-27 13:00:00,118.38,118.39,118.28,118.36,22600.0,100.7442,100.7527,100.6591,100.7272,22600.0
2013-09-27 13:10:00,118.37,118.46,118.3,118.31,53200.0,100.7357,100.8123,100.6761,100.6846,53200.0
2013-09-27 13:20:00,118.32,118.35,118.19,118.34,30100.0,100.6931,100.7187,100.5825,100.7102,30100.0
2013-09-27 13:30:00,118.33,118.39,118.26,118.35,50200.0,100.7017,100.7527,100.6421,100.7187,50200.0
2013-09-27 13:40:00,118.36,118.42,118.22,118.25,22900.0,100.7272,100.7782,100.608,100.6336,22900.0
2013-09-27 13:50:00,118.26,118.37,118.25,118.32,31500.0,100.6421,100.7357,100.6336,100.6931,31500.0
2013-09-27 14:00:00,118.3,118.34,118.15,118.16,24000.0,100.6761,100.7102,100.5485,100.557,24000.0
2013-09-27 14:10:00,118.17,118.31,118.17,118.29,39600.0,100.5655,100.6846,100.5655,100.6676,39600.0
2013-09-27 14:20:00,118.31,118.31,118.1,118.3,41300.0,100.6846,100.6846,100.5059,100.6761,41300.0
2013-09-27 14:30:00,118.3,118.31,118.17,118.23,26800.0,100.6761,100.6846,100.5655,100.6165,26800.0
2013-09-27 14:40:00,118.23,118.34,118.23,118.3,25400.0,100.6165,100.7102,100.6165,100.6761,25400.0
2013-09-27 14:50:00,118.3,118.41,118.27,118.28,33900.0,100.6761,100.7697,100.6506,100.6591,33900.0
2013-09-27 15:00:00,118.29,118.32,118.21,118.27,69000.0,100.6676,100.6931,100.5995,100.6506,69000.0
2013-09-27 15:10:00,118.28,118.38,118.26,118.37,46300.0,100.6591,100.7442,100.6421,100.7357,46300.0
2013-09-27 15:20:00,118.38,118.45,118.37,118.4,62100.0,100.7442,100.8038,100.7357,100.7612,62100.0
2013-09-27 15:30:00,118.39,118.6,118.34,118.57,84300.0,100.7527,100.9314,100.7102,100.9059,84300.0
2013-09-27 15:40:00,118.57,118.78,118.51,118.76,246200.0,100.9059,101.0846,100.8548,101.0676,246200.0
2013-09-27 15:50:00,118.76,118.91,118.68,118.69,271600.0,101.0676,101.1952,100.9995,101.008,271600.0
2013-09-30 09:30:00,117.35,117.36,116.37,116.91,248400.0,99.8676,99.8762,99.0336,99.4932,248400.0
2013-09-30 09:40:00,116.88,117.26,116.82,116.91,114300.0,99.4677,99.7911,99.4166,99.4932,114300.0
2013-09-30 09:50:00,116.87,117.4,116.86,117.24,112200.0,99.4592,99.9102,99.4506,99.774,112200.0
2013-09-30 10:00:00,117.26,117.4,117.22,117.26,130200.0,99.7911,99.9102,99.757,99.7911,130200.0
2013-09-30 10:10:00,117.31,117.64,117.29,117.6,102300.0,99.8336,100.1144,99.8166,100.0804,102300.0
2013-09-30 10:20:00,117.66,117.81,117.63,117.72,72600.0,100.1315,100.2591,100.1059,100.1825,72600.0
2013-09-30 10:30:00,117.73,117.79,117.68,117.69,54000.0,100.191,100.2421,100.1485,100.157,54000.0
2013-09-30 10:40:00,117.69,117.83,117.58,117.6,93600.0,100.157,100.2761,100.0634,100.0804,93600.0
2013-09-30 10:50:00,117.61,117.62,117.54,117.57,48400.0,100.0889,100.0974,100.0293,100.0549,48400.0
2013-09-30 11:00:00,117.58,117.6,117.42,117.42,66000.0,100.0634,100.0804,99.9272,99.9272,66000.0
2013-09-30 11:10:00,117.42,117.51,117.35,117.46,76800.0,99.9272,100.0038,99.8676,99.9613,76800.0
2013-09-30 11:20:00,117.45,117.45,117.33,117.37,54000.0,99.9528,99.9528,99.8506,99.8847,54000.0
2013-09-30 11:30:00,117.38,117.38,117.23,117.23,132400.0,99.8932,99.8932,99.7655,99.7655,132400.0
2013-09-30 11:40:00,117.25,117.45,117.24,117.35,78600.0,99.7825,99.9528,99.774,99.8676,78600.0
2013-09-30 11:50:00,117.35,117.43,117.24,117.42,52900.0,99.8676,99.9357,99.774,99.9272,52900.0
2013-09-30 12:00:00,117.42,117.42,117.3,117.34,30200.0,99.9272,99.9272,99.8251,99.8591,30200.0
2013-09-30 12:10:00,117.33,117.33,117.23,117.3,31900.0,99.8506,99.8506,99.7655,99.8251,31900.0
2013-09-30 12:20:00,117.31,117.37,117.2,117.34,31900.0,99.8336,99.8847,99.74,99.8591,31900.0
2013-09-30 12:30:00,117.36,117.36,117.27,117.3,18500.0,99.8762,99.8762,99.7996,99.8251,18500.0
2013-09-30 12:40:00,117.3,117.43,117.3,117.41,29500.0,99.8251,99.9357,99.8251,99.9187,29500.0
2013-09-30 12:50:00,117.4,117.41,117.37,117.4,22100.0,99.9102,99.9187,99.8847,99.9102,22100.0
2013-09-30 13:00:00,117.37,117.52,117.37,117.5,29000.0,99.8847,100.0123,99.8847,99.9953,29000.0
2013-09-30 13:10:00,117.5,117.71,117.47,117.71,80200.0,99.9953,100.174,99.9698,100.174,80200.0
2013-09-30 13:20:00,117.71,117.81,117.69,117.73,54500.0,100.174,100.2591,100.157,100.191,54500.0
2013-09-30 13:30:00,117.73,117.86,117.64,117.64,43900.0,100.191,100.3017,100.1144,100.1144,43900.0
2013-09-30 13:40:00,117.66,117.85,117.65,117.79,34300.0,100.1315,100.2932,100.123,100.2421,34300.0
2013-09-30 13:50:00,117.8,117.89,117.52,117.6,62600.0,100.2506,100.3272,100.0123,100.0804,62600.0
2013-09-30 14:00:00,117.62,117.71,117.56,117.69,51000.0,100.0974,100.174,100.0464,100.157,51000.0
2013-09-30 14:10:00,117.7,117.75,117.5,117.64,39800.0,100.1655,100.2081,99.9953,100.1144,39800.0
2013-09-30 14:20:00,117.65,117.72,117.57,117.65,27300.0,100.123,100.1825,100.0549,100.123,27300.0
2013-09-30 14:30:00,117.65,117.87,117.65,117.86,28200.0,100.123,100.3102,100.123,100.3017,28200.0
2013-09-30 14:40:00,117.87,117.89,117.71,117.84,32900.0,100.3102,100.3272,100.174,100.2846,32900.0
2013-09-30 14:50:00,117.85,117.9,117.72,117.72,35500.0,100.2932,100.3357,100.1825,100.1825,35500.0
2013-09-30 15:00:00,117.72,117.73,117.6,117.67,61100.0,100.1825,100.191,100.0804,100.14,61100.0
2013-09-30 15:10:00,117.68,117.68,117.5,117.65,81400.0,100.1485,100.1485,99.9953,100.123,81400.0
2013-09-30 15:20:00,117.65,117.81,117.62,117.62,71400.0,100.123,100.2591,100.0974,100.0974,71400.0
2013-09-30 15:30:00,117.64,117.65,117.33,117.44,135700.0,100.1144,100.123,99.8506,99.9442,135700.0
2013-09-30 15:40:00,117.44,117.58,117.27,117.37,167700.0,99.9442,100.0634,99.7996,99.8847,167700.0
2013-09-30 15:50:00,117.36,117.5,117.28,117.49,353100.0,99.8762,99.9953,99.8081,99.9868,353100.0
2013-10-01 09:30:00,117.98,118.3,117.71,117.9,196400.0,100.4038,100.6761,100.174,100.3357,196400.0
2013-10-01 09:40:00,117.89,118.15,117.39,117.39,113600.0,100.3272,100.5485,99.9017,99.9017,113600.0
2013-10-01 09:50:00,117.41,117.58,117.11,117.23,113200.0,99.9187,100.0634,99.6634,99.7655,113200.0
2013-10-01 10:00:00,117.23,117.57,117.12,117.5,130300.0,99.7655,100.0549,99.6719,99.9953,130300.0
2013-10-01 10:10:00,117.52,117.53,117.08,117.35,108500.0,100.0123,100.0208,99.6379,99.8676,108500.0
2013-10-01 10:20:00,117.35,117.62,117.28,117.28,162500.0,99.8676,100.0974,99.8081,99.8081,162500.0
2013-10-01 10:30:00,117.25,117.8,117.25,117.59,106100.0,99.7825,100.2506,99.7825,100.0719,106100.0
2013-10-01 10:40:00,117.58,117.63,117.27,117.31,62700.0,100.0634,100.1059,99.7996,99.8336,62700.0
2013-10-01 10:50:00,117.3,117.48,117.27,117.32,58500.0,99.8251,99.9783,99.7996,99.8421,58500.0
2013-10-01 11:00:00,117.34,117.55,117.28,117.48,59000.0,99.8591,100.0379,99.8081,99.9783,59000.0
2013-10-01 11:10:00,117.49,117.49,117.33,117.46,38900.0,99.9868,99.9868,99.8506,99.9613,38900.0
2013-10-01 11:20:00,117.45,117.47,117.3,117.32,80200.0,99.9528,99.9698,99.8251,99.8421,80200.0
2013-10-01 11:30:00,117.3,117.31,117.15,117.19,99900.0,99.8251,99.8336,99.6974,99.7315,99900.0
2013-10-01 11:40:00,117.2,117.32,117.18,117.23,85300.0,99.74,99.8421,99.723,99.7655,85300.0
2013-10-01 11:50:00,117.23,117.54,117.22,117.51,95400.0,99.7655,100.0293,99.757,100.0038,95400.0
2013-10-01 12:00:00,117.53,117.64,117.51,117.6,52900.0,100.0208,100.1144,100.0038,100.0804,52900.0
2013-10-01 12:10:00,117.6,117.6,117.47,117.48,28900.0,100.0804,100.0804,99.9698,99.9783,28900.0
2013-10-01 12:20:00,117.51,117.64,117.5,117.6,40200.0,100.0038,100.1144,99.9953,100.0804,40200.0
2013-10-01 12:30:00,117.6,117.85,117.6,117.66,39900.0,100.0804,100.2932,100.0804,100.1315,39900.0
2013-10-01 12:40:00,117.64,117.78,117.57,117.73,36700.0,100.1144,100.2336,100.0549,100.191,36700.0
2013-10-01 12:50:00,117.72,117.73,117.52,117.52,25700.0,100.1825,100.191,100.0123,100.0123,25700.0
2013-10-01 13:00:00,117.52,117.71,117.49,117.63,34000.0,100.0123,100.174,99.9868,100.1059,34000.0
2013-10-01 13:10:00,117.63,117.7,117.6,117.67,34500.0,100.1059,100.1655,100.0804,100.14,34500.0
2013-10-01 13:20:00,117.67,117.67,117.58,117.6,31300.0,100.14,100.14,100.0634,100.0804,31300.0
2013-10-01 13:30:00,117.62,117.7,117.52,117.57,42500.0,100.0974,100.1655,100.0123,100.0549,42500.0
2013-10-01 13:40:00,117.56,117.61,117.48,117.48,33600.0,100.0464,100.0889,99.9783,99.9783,33600.0
2013-10-01 13:50:00,117.48,117.64,117.48,117.6,38000.0,99.9783,100.1144,99.9783,100.0804,38000.0
2013-10-01 14:00:00,117.59,117.59,117.45,117.49,27000.0,100.0719,100.0719,99.9528,99.9868,27000.0
2013-10-01 14:10:00,117.49,117.5,117.44,117.48,37300.0,99.9868,99.9953,99.9442,99.9783,37300.0
2013-10-01 14:20:00,117.49,117.56,117.35,117.42,31800.0,99.9868,100.0464,99.8676,99.9272,31800.0
2013-10-01 14:30:00,117.4,117.52,117.37,117.51,33300.0,99.9102,100.0123,99.8847,100.0038,33300.0
2013-10-01 14:40:00,117.51,117.58,117.48,117.56,32000.0,100.0038,100.0634,99.9783,100.0464,32000.0
2013-10-01 14:50:00,117.57,117.67,117.52,117.62,61300.0,100.0549,100.14,100.0123,100.0974,61300.0
2013-10-01 15:00:00,117.59,117.67,117.48,117.55,61200.0,100.0719,100.14,99.9783,100.0379,61200.0
2013-10-01 15:10:00,117.56,117.63,117.46,117.5,57900.0,100.0464,100.1059,99.9613,99.9953,57900.0
2013-10-01 15:20:00,117.51,117.51,117.34,117.5,54100.0,100.0038,100.0038,99.8591,99.9953,54100.0
2013-10-01 15:30:00,117.5,117.61,117.48,117.61,64400.0,99.9953,100.0889,99.9783,100.0889,64400.0
2013-10-01 15:40:00,117.61,117.62,117.4,117.57,72800.0,100.0889,100.0974,99.9102,100.0549,72800.0
2013-10-01 15:50:00,117.58,117.77,117.5,117.77,155400.0,100.0634,100.2251,99.9953,100.2251,155400.0
2013-10-02 09:30:00,117.38,117.45,116.8,116.85,147800.0,99.8932,99.9528,99.3996,99.4421,147800.0
2013-10-02 09:40:00,116.87,117.2,116.8,116.98,108300.0,99.4592,99.74,99.3996,99.5528,108300.0
2013-10-02 09:50:00,116.98,117.18,116.82,117.17,67000.0,99.5528,99.723,99.4166,99.7145,67000.0
2013-10-02 10:00:00,117.17,117.3,116.76,116.79,126900.0,99.7145,99.8251,99.3655,99.3911,126900.0
2013-10-02 10:10:00,116.81,116.87,116.63,116.83,79100.0,99.4081,99.4592,99.2549,99.4251,79100.0
2013-10-02 10:20:00,116.79,116.83,116.63,116.65,99400.0,99.3911,99.4251,99.2549,99.2719,99400.0
2013-10-02 10:30:00,116.64,116.66,116.38,116.4,74500.0,99.2634,99.2804,99.0422,99.0592,74500.0
2013-10-02 10:40:00,116.4,116.51,116.33,116.37,57800.0,99.0592,99.1528,98.9996,99.0336,57800.0
2013-10-02 10:50:00,116.38,116.5,116.28,116.42,91800.0,99.0422,99.1443,98.9571,99.0762,91800.0
2013-10-02 11:00:00,116.41,116.5,116.31,116.48,70500.0,99.0677,99.1443,98.9826,99.1273,70500.0
2013-10-02 11:10:00,116.48,116.85,116.46,116.77,77400.0,99.1273,99.4421,99.1102,99.3741,77400.0
2013-10-02 11:20:00,116.76,116.79,116.55,116.6,54600.0,99.3655,99.3911,99.1868,99.2294,54600.0
2013-10-02 11:30:00,116.66,116.81,116.51,116.52,39400.0,99.2804,99.4081,99.1528,99.1613,39400.0
2013-10-02 11:40:00,116.53,116.62,116.42,116.61,44600.0,99.1698,99.2464,99.0762,99.2379,44600.0
2013-10-02 11:50:00,116.61,116.69,116.5,116.53,26500.0,99.2379,99.306,99.1443,99.1698,26500.0
2013-10-02 12:00:00,116.52,116.66,116.48,116.64,37600.0,99.1613,99.2804,99.1273,99.2634,37600.0
2013-10-02 12:10:00,116.64,116.8,116.6,116.67,28600.0,99.2634,99.3996,99.2294,99.289,28600.0
2013-10-02 12:20:00,116.67,116.73,116.58,116.64,33000.0,99.289,99.34,99.2124,99.2634,33000.0
2013-10-02 12:30:00,116.65,116.86,116.65,116.84,39000.0,99.2719,99.4506,99.2719,99.4336,39000.0
2013-10-02 12:40:00,116.84,117.0,116.82,116.84,41800.0,99.4336,99.5698,99.4166,99.4336,41800.0
2013-10-02 12:50:00,116.82,116.88,116.69,116.74,40400.0,99.4166,99.4677,99.306,99.3485,40400.0
2013-10-02 13:00:00,116.75,116.85,116.72,116.82,35900.0,99.357,99.4421,99.3315,99.4166,35900.0
2013-10-02 13:10:00,116.85,116.9,116.8,116.84,26100.0,99.4421,99.4847,99.3996,99.4336,26100.0
2013-10-02 13:20:00,116.85,117.13,116.83,117.09,52100.0,99.4421,99.6804,99.4251,99.6464,52100.0
2013-10-02 13:30:00,117.08,117.14,116.99,117.0,28700.0,99.6379,99.6889,99.5613,99.5698,28700.0
2013-10-02 13:40:00,117.01,117.06,116.95,117.0,51800.0,99.5783,99.6209,99.5272,99.5698,51800.0
2013-10-02 13:50:00,117.02,117.07,116.85,116.88,49600.0,99.5868,99.6294,99.4421,99.4677,49600.0
2013-10-02 14:00:00,116.87,116.91,116.78,116.79,24800.0,99.4592,99.4932,99.3826,99.3911,24800.0
2013-10-02 14:10:00,116.8,116.84,116.72,116.75,38800.0,99.3996,99.4336,99.3315,99.357,38800.0
2013-10-02 14:20:00,116.76,116.98,116.75,116.95,22900.0,99.3655,99.5528,99.357,99.5272,22900.0
2013-10-02 14:30:00,116.98,117.15,116.95,117.09,75200.0,99.5528,99.6974,99.5272,99.6464,75200.0
2013-10-02 14:40:00,117.09,117.15,117.04,117.1,85800.0,99.6464,99.6974,99.6038,99.6549,85800.0
2013-10-02 14:50:00,117.09,117.26,117.08,117.22,65700.0,99.6464,99.7911,99.6379,99.757,65700.0
2013-10-02 15:00:00,117.22,117.4,117.19,117.37,80500.0,99.757,99.9102,99.7315,99.8847,80500.0
2013-10-02 15:10:00,117.36,117.49,117.34,117.47,57400.0,99.8762,99.9868,99.8591,99.9698,57400.0
2013-10-02 15:20:00,117.46,117.47,117.33,117.34,49100.0,99.9613,99.9698,99.8506,99.8591,49100.0
2013-10-02 15:30:00,117.37,117.57,117.37,117.53,68500.0,99.8847,100.0549,99.8847,100.0208,68500.0
2013-10-02 15:40:00,117.53,117.65,117.44,117.48,102200.0,100.0208,100.123,99.9442,99.9783,102200.0
2013-10-02 15:50:00,117.48,117.83,117.48,117.76,181600.0,99.9783,100.2761,99.9783,100.2166,181600.0
2013-10-03 09:30:00,117.35,117.49,116.94,117.01,96800.0,99.8676,99.9868,99.5187,99.5783,96800.0
2013-10-03 09:40:00,116.94,117.11,116.33,116.37,153100.0,99.5187,99.6634,98.9996,99.0336,153100.0
2013-10-03 09:50:00,116.43,116.43,115.77,116.03,271400.0,99.0847,99.0847,98.523,98.7443,271400.0
2013-10-03 10:00:00,116.03,116.03,115.37,115.41,192500.0,98.7443,98.7443,98.1826,98.2167,192500.0
2013-10-03 10:10:00,115.4,115.61,115.21,115.33,188900.0,98.2082,98.3869,98.0465,98.1486,188900.0
2013-10-03 10:20:00,115.33,115.51,115.14,115.19,98000.0,98.1486,98.3018,97.9869,98.0294,98000.0
2013-10-03 10:30:00,115.18,115.47,115.01,115.35,147300.0,98.0209,98.2677,97.8763,98.1656,147300.0
2013-10-03 10:40:00,115.35,115.5,115.24,115.49,80000.0,98.1656,98.2933,98.072,98.2847,80000.0
2013-10-03 10:50:00,115.46,115.69,115.41,115.47,84800.0,98.2592,98.4549,98.2167,98.2677,84800.0
2013-10-03 11:00:00,115.47,115.55,115.31,115.45,83600.0,98.2677,98.3358,98.1316,98.2507,83600.0
2013-10-03 11:10:00,115.45,115.45,115.14,115.21,90900.0,98.2507,98.2507,97.9869,98.0465,90900.0
2013-10-03 11:20:00,115.22,115.36,115.14,115.14,100700.0,98.055,98.1741,97.9869,97.9869,100700.0
2013-10-03 11:30:00,115.14,115.32,115.11,115.17,106200.0,97.9869,98.1401,97.9614,98.0124,106200.0
2013-10-03 11:40:00,115.16,115.17,114.76,114.92,160600.0,98.0039,98.0124,97.6635,97.7997,160600.0
2013-10-03 11:50:00,114.92,114.98,114.73,114.76,197700.0,97.7997,97.8507,97.638,97.6635,197700.0
2013-10-03 12:00:00,114.76,114.98,114.75,114.94,88100.0,97.6635,97.8507,97.655,97.8167,88100.0
2013-10-03 12:10:00,114.96,114.99,114.88,114.93,90200.0,97.8337,97.8592,97.7656,97.8082,90200.0
2013-10-03 12:20:00,114.93,114.97,114.84,114.96,107700.0,97.8082,97.8422,97.7316,97.8337,107700.0
2013-10-03 12:30:00,114.97,115.12,114.97,115.09,84500.0,97.8422,97.9699,97.8422,97.9443,84500.0
2013-10-03 12:40:00,115.07,115.19,114.85,115.15,135500.0,97.9273,98.0294,97.7401,97.9954,135500.0
2013-10-03 12:50:00,115.14,115.26,115.03,115.21,86200.0,97.9869,98.089,97.8933,98.0465,86200.0
2013-10-03 13:00:00,115.21,115.37,115.07,115.3,78100.0,98.0465,98.1826,97.9273,98.123,78100.0
2013-10-03 13:10:00,115.31,115.33,115.02,115.13,69100.0,98.1316,98.1486,97.8848,97.9784,69100.0
2013-10-03 13:20:00,115.14,115.55,115.06,115.49,71200.0,97.9869,98.3358,97.9188,98.2847,71200.0
2013-10-03 13:30:00,115.5,115.64,115.48,115.51,77500.0,98.2933,98.4124,98.2762,98.3018,77500.0
2013-10-03 13:40:00,115.53,115.72,115.5,115.54,69100.0,98.3188,98.4805,98.2933,98.3273,69100.0
2013-10-03 13:50:00,115.54,115.64,115.37,115.59,79400.0,98.3273,98.4124,98.1826,98.3698,79400.0
2013-10-03 14:00:00,115.59,115.64,115.48,115.55,115400.0,98.3698,98.4124,98.2762,98.3358,115400.0
2013-10-03 14:10:00,115.54,115.59,115.37,115.43,129800.0,98.3273,98.3698,98.1826,98.2337,129800.0
2013-10-03 14:20:00,115.42,115.47,115.06,115.43,104300.0,98.2252,98.2677,97.9188,98.2337,104300.0
2013-10-03 14:30:00,115.43,115.52,115.27,115.48,50100.0,98.2337,98.3103,98.0975,98.2762,50100.0
2013-10-03 14:40:00,115.47,115.64,115.46,115.57,38700.0,98.2677,98.4124,98.2592,98.3528,38700.0
2013-10-03 14:50:00,115.58,115.74,115.52,115.56,53200.0,98.3613,98.4975,98.3103,98.3443,53200.0
2013-10-03 15:00:00,115.52,115.66,115.44,115.48,60100.0,98.3103,98.4294,98.2422,98.2762,60100.0
2013-10-03 15:10:00,115.46,115.53,115.36,115.41,62900.0,98.2592,98.3188,98.1741,98.2167,62900.0
2013-10-03 15:20:00,115.44,115.58,115.37,115.57,78000.0,98.2422,98.3613,98.1826,98.3528,78000.0
2013-10-03 15:30:00,115.57,115.6,115.44,115.56,86900.0,98.3528,98.3784,98.2422,98.3443,86900.0
2013-10-03 15:40:00,115.57,115.58,115.42,115.44,125600.0,98.3528,98.3613,98.2252,98.2422,125600.0
2013-10-03 15:50:00,115.44,115.54,115.12,115.23,206700.0,98.2422,98.3273,97.9699,98.0635,206700.0
2013-10-04 09:30:00,115.27,115.75,115.25,115.64,126200.0,98.0975,98.506,98.0805,98.4124,126200.0
2013-10-04 09:40:00,115.63,115.89,115.4,115.88,81300.0,98.4039,98.6252,98.2082,98.6166,81300.0
2013-10-04 09:50:00,115.89,116.23,115.83,116.19,111200.0,98.6252,98.9145,98.5741,98.8805,111200.0
2013-10-04 10:00:00,116.25,116.27,115.96,116.2,114200.0,98.9315,98.9485,98.6847,98.889,114200.0
2013-10-04 10:10:00,116.23,116.44,116.15,116.35,139500.0,98.9145,99.0932,98.8464,99.0166,139500.0
2013-10-04 10:20:00,116.35,116.5,116.25,116.4,122800.0,99.0166,99.1443,98.9315,99.0592,122800.0
2013-10-04 10:30:00,116.39,116.5,116.29,116.37,72400.0,99.0507,99.1443,98.9656,99.0336,72400.0
2013-10-04 10:40:00,116.39,116.45,116.25,116.28,85300.0,99.0507,99.1017,98.9315,98.9571,85300.0
2013-10-04 10:50:00,116.26,116.26,116.0,116.1,43000.0,98.94,98.94,98.7188,98.8039,43000.0
2013-10-04 11:00:00,116.1,116.21,115.97,116.12,90800.0,98.8039,98.8975,98.6932,98.8209,90800.0
2013-10-04 11:10:00,116.11,116.3,116.06,116.25,68000.0,98.8124,98.9741,98.7698,98.9315,68000.0
2013-10-04 11:20:00,116.27,116.27,116.1,116.11,41800.0,98.9485,98.9485,98.8039,98.8124,41800.0
2013-10-04 11:30:00,116.13,116.24,116.09,116.13,38700.0,98.8294,98.923,98.7954,98.8294,38700.0
2013-10-04 11:40:00,116.13,116.36,116.07,116.36,52700.0,98.8294,99.0251,98.7783,99.0251,52700.0
2013-10-04 11:50:00,116.38,116.44,116.27,116.44,58400.0,99.0422,99.0932,98.9485,99.0932,58400.0
2013-10-04 12:00:00,116.43,116.47,116.2,116.23,45100.0,99.0847,99.1187,98.889,98.9145,45100.0
2013-10-04 12:10:00,116.23,116.27,116.09,116.19,67500.0,98.9145,98.9485,98.7954,98.8805,67500.0
2013-10-04 12:20:00,116.19,116.49,116.16,116.45,67400.0,98.8805,99.1358,98.8549,99.1017,67400.0
2013-10-04 12:30:00,116.47,116.53,116.34,116.53,53200.0,99.1187,99.1698,99.0081,99.1698,53200.0
2013-10-04 12:40:00,116.54,116.69,116.49,116.66,110500.0,99.1783,99.306,99.1358,99.2804,110500.0
2013-10-04 12:50:00,116.64,116.69,116.61,116.63,50200.0,99.2634,99.306,99.2379,99.2549,50200.0
2013-10-04 13:00:00,116.63,116.73,116.63,116.71,59300.0,99.2549,99.34,99.2549,99.323,59300.0
2013-10-04 13:10:00,116.72,116.75,116.66,116.72,52100.0,99.3315,99.357,99.2804,99.3315,52100.0
2013-10-04 13:20:00,116.71,116.82,116.67,116.74,48700.0,99.323,99.4166,99.289,99.3485,48700.0
2013-10-04 13:30:00,116.73,116.87,116.73,116.83,42100.0,99.34,99.4592,99.34,99.4251,42100.0
2013-10-04 13:40:00,116.8,116.84,116.68,116.71,58900.0,99.3996,99.4336,99.2975,99.323,58900.0
2013-10-04 13:50:00,116.71,116.81,116.69,116.77,39700.0,99.323,99.4081,99.306,99.3741,39700.0
2013-10-04 14:00:00,116.77,116.87,116.77,116.86,35300.0,99.3741,99.4592,99.3741,99.4506,35300.0
2013-10-04 14:10:00,116.86,117.03,116.86,117.0,77500.0,99.4506,99.5953,99.4506,99.5698,77500.0
2013-10-04 14:20:00,117.0,117.03,116.95,117.02,56800.0,99.5698,99.5953,99.5272,99.5868,56800.0
2013-10-04 14:30:00,117.02,117.03,116.86,116.98,107300.0,99.5868,99.5953,99.4506,99.5528,107300.0
2013-10-04 14:40:00,116.98,117.06,116.86,117.06,85700.0,99.5528,99.6209,99.4506,99.6209,85700.0
2013-10-04 14:50:00,117.06,117.16,117.02,117.1,76700.0,99.6209,99.706,99.5868,99.6549,76700.0
2013-10-04 15:00:00,117.12,117.19,117.07,117.09,148300.0,99.6719,99.7315,99.6294,99.6464,148300.0
2013-10-04 15:10:00,117.09,117.23,116.97,117.0,124800.0,99.6464,99.7655,99.5443,99.5698,124800.0
2013-10-04 15:20:00,117.0,117.03,116.9,116.95,112900.0,99.5698,99.5953,99.4847,99.5272,112900.0
2013-10-04 15:30:00,116.96,117.05,116.83,117.03,146600.0,99.5357,99.6123,99.4251,99.5953,146600.0
2013-10-04 15:40:00,117.03,117.16,116.94,117.16,148400.0,99.5953,99.706,99.5187,99.706,148400.0
2013-10-04 15:50:00,117.17,117.26,117.01,117.25,275300.0,99.7145,99.7911,99.5783,99.7825,275300.0
2013-10-07 09:30:00,115.35,116.0,115.35,115.56,311700.0,98.1656,98.7188,98.1656,98.3443,311700.0
2013-10-07 09:40:00,115.55,116.16,115.55,116.06,161900.0,98.3358,98.8549,98.3358,98.7698,161900.0
2013-10-07 09:50:00,116.06,116.18,115.96,116.1,109100.0,98.7698,98.872,98.6847,98.8039,109100.0
2013-10-07 10:00:00,116.14,116.35,116.01,116.32,170800.0,98.8379,99.0166,98.7273,98.9911,170800.0
2013-10-07 10:10:00,116.31,116.55,116.25,116.53,88800.0,98.9826,99.1868,98.9315,99.1698,88800.0
2013-10-07 10:20:00,116.54,116.8,116.53,116.7,76600.0,99.1783,99.3996,99.1698,99.3145,76600.0
2013-10-07 10:30:00,116.71,116.92,116.55,116.7,135600.0,99.323,99.5017,99.1868,99.3145,135600.0
2013-10-07 10:40:00,116.69,116.75,116.6,116.7,49200.0,99.306,99.357,99.2294,99.3145,49200.0
2013-10-07 10:50:00,116.69,116.76,116.59,116.68,52000.0,99.306,99.3655,99.2209,99.2975,52000.0
2013-10-07 11:00:00,116.67,116.69,116.49,116.61,98300.0,99.289,99.306,99.1358,99.2379,98300.0
2013-10-07 11:10:00,116.61,116.71,116.55,116.62,58800.0,99.2379,99.323,99.1868,99.2464,58800.0
2013-10-07 11:20:00,116.59,116.65,116.57,116.62,42600.0,99.2209,99.2719,99.2038,99.2464,42600.0
2013-10-07 11:30:00,116.62,116.87,116.61,116.73,76000.0,99.2464,99.4592,99.2379,99.34,76000.0
2013-10-07 11:40:00,116.73,116.84,116.71,116.81,26500.0,99.34,99.4336,99.323,99.4081,26500.0
2013-10-07 11:50:00,116.82,116.87,116.75,116.79,30600.0,99.4166,99.4592,99.357,99.3911,30600.0
2013-10-07 12:00:00,116.79,116.79,116.53,116.53,106000.0,99.3911,99.3911,99.1698,99.1698,106000.0
2013-10-07 12:10:00,116.54,116.59,116.43,116.5,54200.0,99.1783,99.2209,99.0847,99.1443,54200.0
2013-10-07 12:20:00,116.51,116.52,116.32,116.35,77700.0,99.1528,99.1613,98.9911,99.0166,77700.0
2013-10-07 12:30:00,116.35,116.47,116.3,116.37,60100.0,99.0166,99.1187,98.9741,99.0336,60100.0
2013-10-07 12:40:00,116.37,116.46,116.35,116.4,45800.0,99.0336,99.1102,99.0166,99.0592,45800.0
2013-10-07 12:50:00,116.4,116.55,116.4,116.43,68100.0,99.0592,99.1868,99.0592,99.0847,68100.0
2013-10-07 13:00:00,116.47,116.56,116.39,116.44,41200.0,99.1187,99.1953,99.0507,99.0932,41200.0
2013-10-07 13:10:00,116.46,116.72,116.45,116.67,49800.0,99.1102,99.3315,99.1017,99.289,49800.0
2013-10-07 13:20:00,116.67,116.72,116.54,116.56,37000.0,99.289,99.3315,99.1783,99.1953,37000.0
2013-10-07 13:30:00,116.54,116.68,116.5,116.55,37200.0,99.1783,99.2975,99.1443,99.1868,37200.0
2013-10-07 13:40:00,116.55,116.69,116.53,116.65,33700.0,99.1868,99.306,99.1698,99.2719,33700.0
2013-10-07 13:50:00,116.65,117.0,116.62,117.0,50300.0,99.2719,99.5698,99.2464,99.5698,50300.0
2013-10-07 14:00:00,117.0,117.11,116.85,116.92,58600.0,99.5698,99.6634,99.4421,99.5017,58600.0
2013-10-07 14:10:00,116.9,117.05,116.89,116.98,38100.0,99.4847,99.6123,99.4762,99.5528,38100.0
2013-10-07 14:20:00,116.98,117.01,116.87,116.98,49700.0,99.5528,99.5783,99.4592,99.5528,49700.0
2013-10-07 14:30:00,117.0,117.06,116.91,116.95,37600.0,99.5698,99.6209,99.4932,99.5272,37600.0
2013-10-07 14:40:00,116.93,117.15,116.93,117.12,67700.0,99.5102,99.6974,99.5102,99.6719,67700.0
2013-10-07 14:50:00,117.11,117.11,117.02,117.05,36200.0,99.6634,99.6634,99.5868,99.6123,36200.0
2013-10-07 15:00:00,117.06,117.14,117.0,117.1,55500.0,99.6209,99.6889,99.5698,99.6549,55500.0
2013-10-07 15:10:00,117.11,117.17,117.08,117.12,67500.0,99.6634,99.7145,99.6379,99.6719,67500.0
2013-10-07 15:20:00,117.12,117.13,116.98,117.03,122300.0,99.6719,99.6804,99.5528,99.5953,122300.0
2013-10-07 15:30:00,117.04,117.08,116.98,117.0,124100.0,99.6038,99.6379,99.5528,99.5698,124100.0
2013-10-07 15:40:00,117.01,117.08,116.87,116.94,246100.0,99.5783,99.6379,99.4592,99.5187,246100.0
2013-10-07 15:50:00,116.94,116.94,116.67,116.69,277400.0,99.5187,99.5187,99.289,99.306,277400.0
2013-10-08 09:30:00,116.67,116.71,116.28,116.37,167100.0,99.289,99.323,98.9571,99.0336,167100.0
2013-10-08 09:40:00,116.3,116.8,116.3,116.73,73200.0,98.9741,99.3996,98.9741,99.34,73200.0
2013-10-08 09:50:00,116.73,117.32,116.64,116.98,104700.0,99.34,99.8421,99.2634,99.5528,104700.0
2013-10-08 10:00:00,116.99,117.22,116.91,117.01,56900.0,99.5613,99.757,99.4932,99.5783,56900.0
2013-10-08 10:10:00,117.01,117.21,116.91,117.13,73600.0,99.5783,99.7485,99.4932,99.6804,73600.0
2013-10-08 10:20:00,117.12,117.2,117.0,117.04,27900.0,99.6719,99.74,99.5698,99.6038,27900.0
2013-10-08 10:30:00,117.03,117.05,116.91,116.94,63800.0,99.5953,99.6123,99.4932,99.5187,63800.0
2013-10-08 10:40:00,116.95,116.97,116.69,116.84,93700.0,99.5272,99.5443,99.306,99.4336,93700.0
2013-10-08 10:50:00,116.82,116.87,116.38,116.43,89500.0,99.4166,99.4592,99.0422,99.0847,89500.0
2013-10-08 11:00:00,116.43,116.44,116.18,116.44,91900.0,99.0847,99.0932,98.872,99.0932,91900.0
2013-10-08 11:10:00,116.43,116.59,116.29,116.32,64800.0,99.0847,99.2209,98.9656,98.9911,64800.0
2013-10-08 11:20:00,116.27,116.42,116.15,116.19,34100.0,98.9485,99.0762,98.8464,98.8805,34100.0
2013-10-08 11:30:00,116.18,116.19,115.86,115.92,130000.0,98.872,98.8805,98.5996,98.6507,130000.0
2013-10-08 11:40:00,115.93,116.05,115.71,115.8,117700.0,98.6592,98.7613,98.472,98.5486,117700.0
2013-10-08 11:50:00,115.78,115.99,115.77,115.96,59100.0,98.5315,98.7103,98.523,98.6847,59100.0
2013-10-08 12:00:00,115.97,116.05,115.86,115.97,52100.0,98.6932,98.7613,98.5996,98.6932,52100.0
2013-10-08 12:10:00,115.97,116.15,115.87,115.95,98700.0,98.6932,98.8464,98.6081,98.6762,98700.0
2013-10-08 12:20:00,115.97,116.19,115.83,116.16,101900.0,98.6932,98.8805,98.5741,98.8549,101900.0
2013-10-08 12:30:00,116.16,116.16,115.61,115.79,107400.0,98.8549,98.8549,98.3869,98.5401,107400.0
2013-10-08 12:40:00,115.81,116.03,115.71,115.87,88300.0,98.5571,98.7443,98.472,98.6081,88300.0
2013-10-08 12:50:00,115.85,116.21,115.82,116.21,57100.0,98.5911,98.8975,98.5656,98.8975,57100.0
2013-10-08 13:00:00,116.2,116.2,115.81,115.85,96200.0,98.889,98.889,98.5571,98.5911,96200.0
2013-10-08 13:10:00,115.83,115.99,115.82,115.91,70600.0,98.5741,98.7103,98.5656,98.6422,70600.0
2013-10-08 13:20:00,115.91,116.0,115.85,116.0,76400.0,98.6422,98.7188,98.5911,98.7188,76400.0
2013-10-08 13:30:00,115.98,116.14,115.7,115.86,104900.0,98.7017,98.8379,98.4635,98.5996,104900.0
2013-10-08 13:40:00,115.85,115.9,115.63,115.72,98200.0,98.5911,98.6337,98.4039,98.4805,98200.0
2013-10-08 13:50:00,115.73,115.95,115.65,115.73,45400.0,98.489,98.6762,98.4209,98.489,45400.0
2013-10-08 14:00:00,115.75,115.77,115.57,115.66,105800.0,98.506,98.523,98.3528,98.4294,105800.0
2013-10-08 14:10:00,115.67,115.78,115.58,115.7,71400.0,98.4379,98.5315,98.3613,98.4635,71400.0
2013-10-08 14:20:00,115.7,116.09,115.58,116.01,130000.0,98.4635,98.7954,98.3613,98.7273,130000.0
2013-10-08 14:30:00,116.0,116.01,115.73,115.8,64500.0,98.7188,98.7273,98.489,98.5486,64500.0
2013-10-08 14:40:00,115.8,115.88,115.65,115.66,71800.0,98.5486,98.6166,98.4209,98.4294,71800.0
2013-10-08 14:50:00,115.66,115.77,115.52,115.75,81700.0,98.4294,98.523,98.3103,98.506,81700.0
2013-10-08 15:00:00,115.74,115.78,115.61,115.61,73400.0,98.4975,98.5315,98.3869,98.3869,73400.0
2013-10-08 15:10:00,115.6,115.73,115.53,115.73,103100.0,98.3784,98.489,98.3188,98.489,103100.0
2013-10-08 15:20:00,115.73,116.01,115.73,115.95,158800.0,98.489,98.7273,98.489,98.6762,158800.0
2013-10-08 15:30:00,115.93,116.04,115.87,115.99,154900.0,98.6592,98.7528,98.6081,98.7103,154900.0
2013-10-08 15:40:00,115.99,116.04,115.72,115.84,149700.0,98.7103,98.7528,98.4805,98.5826,149700.0
2013-10-08 15:50:00,115.84,115.9,115.42,115.5,346700.0,98.5826,98.6337,98.2252,98.2933,346700.0
2013-10-09 09:30:00,115.29,115.4,114.83,115.0,253300.0,98.1145,98.2082,97.7231,97.8677,253300.0
2013-10-09 09:40:00,115.0,115.04,114.76,114.81,201900.0,97.8677,97.9018,97.6635,97.706,201900.0
2013-10-09 09:50:00,114.81,115.39,114.76,115.2,159500.0,97.706,98.1996,97.6635,98.0379,159500.0
2013-10-09 10:00:00,115.15,115.15,113.89,114.47,318700.0,97.9954,97.9954,96.9231,97.4167,318700.0
2013-10-09 10:10:00,114.47,114.66,114.15,114.66,141200.0,97.4167,97.5784,97.1444,97.5784,141200.0
2013-10-09 10:20:00,114.66,115.15,114.51,114.85,220200.0,97.5784,97.9954,97.4507,97.7401,220200.0
2013-10-09 10:30:00,114.88,115.01,114.69,114.76,54000.0,97.7656,97.8763,97.6039,97.6635,54000.0
2013-10-09 10:40:00,114.74,114.78,114.1,114.24,81800.0,97.6465,97.6805,97.1018,97.221,81800.0
2013-10-09 10:50:00,114.24,114.45,114.06,114.07,88000.0,97.221,97.3997,97.0678,97.0763,88000.0
2013-10-09 11:00:00,114.05,114.28,113.89,113.96,160400.0,97.0593,97.255,96.9231,96.9827,160400.0
2013-10-09 11:10:00,113.92,113.93,113.45,113.47,178600.0,96.9486,96.9571,96.5487,96.5657,178600.0
2013-10-09 11:20:00,113.48,113.77,113.34,113.62,136600.0,96.5742,96.821,96.455,96.6933,136600.0
2013-10-09 11:30:00,113.62,113.86,113.52,113.76,150100.0,96.6933,96.8976,96.6082,96.8125,150100.0
2013-10-09 11:40:00,113.78,114.43,113.71,114.33,122000.0,96.8295,97.3827,96.7699,97.2976,122000.0
2013-10-09 11:50:00,114.35,114.4,114.14,114.25,101600.0,97.3146,97.3571,97.1359,97.2295,101600.0
2013-10-09 12:00:00,114.24,114.41,114.18,114.28,56100.0,97.221,97.3656,97.1699,97.255,56100.0
2013-10-09 12:10:00,114.27,114.62,114.26,114.45,127600.0,97.2465,97.5444,97.238,97.3997,127600.0
2013-10-09 12:20:00,114.46,114.59,114.41,114.5,53100.0,97.4082,97.5188,97.3656,97.4422,53100.0
2013-10-09 12:30:00,114.53,114.83,114.47,114.74,35200.0,97.4678,97.7231,97.4167,97.6465,35200.0
2013-10-09 12:40:00,114.76,114.8,114.56,114.68,64100.0,97.6635,97.6975,97.4933,97.5954,64100.0
2013-10-09 12:50:00,114.66,114.98,114.63,114.86,73600.0,97.5784,97.8507,97.5529,97.7486,73600.0
2013-10-09 13:00:00,114.84,115.0,114.84,114.93,77100.0,97.7316,97.8677,97.7316,97.8082,77100.0
2013-10-09 13:10:00,114.93,115.0,114.85,114.9,56800.0,97.8082,97.8677,97.7401,97.7826,56800.0
2013-10-09 13:20:00,114.92,115.12,114.92,115.03,108800.0,97.7997,97.9699,97.7997,97.8933,108800.0
2013-10-09 13:30:00,115.01,115.13,114.96,115.0,71200.0,97.8763,97.9784,97.8337,97.8677,71200.0
2013-10-09 13:40:00,115.0,115.1,114.87,114.94,82100.0,97.8677,97.9528,97.7571,97.8167,82100.0
2013-10-09 13:50:00,114.95,115.04,114.75,114.87,86400.0,97.8252,97.9018,97.655,97.7571,86400.0
2013-10-09 14:00:00,114.87,114.98,114.55,114.9,83800.0,97.7571,97.8507,97.4848,97.7826,83800.0
2013-10-09 14:10:00,114.9,114.99,114.76,114.83,67300.0,97.7826,97.8592,97.6635,97.7231,67300.0
2013-10-09 14:20:00,114.79,114.97,114.62,114.87,64000.0,97.689,97.8422,97.5444,97.7571,64000.0
2013-10-09 14:30:00,114.86,115.0,114.76,114.83,94800.0,97.7486,97.8677,97.6635,97.7231,94800.0
2013-10-09 14:40:00,114.81,114.81,114.63,114.76,41100.0,97.706,97.706,97.5529,97.6635,41100.0
2013-10-09 14:50:00,114.76,114.87,114.68,114.8,41400.0,97.6635,97.7571,97.5954,97.6975,41400.0
2013-10-09 15:00:00,114.81,114.91,114.72,114.86,49900.0,97.706,97.7912,97.6295,97.7486,49900.0
2013-10-09 15:10:00,114.86,114.92,114.81,114.9,74300.0,97.7486,97.7997,97.706,97.7826,74300.0
2013-10-09 15:20:00,114.9,114.93,114.76,114.81,60900.0,97.7826,97.8082,97.6635,97.706,60900.0
2013-10-09 15:30:00,114.8,114.92,114.62,114.67,109900.0,97.6975,97.7997,97.5444,97.5869,109900.0
2013-10-09 15:40:00,114.67,114.68,114.41,114.5,215700.0,97.5869,97.5954,97.3656,97.4422,215700.0
2013-10-09 15:50:00,114.5,114.67,114.36,114.53,240900.0,97.4422,97.5869,97.3231,97.4678,240900.0
2013-10-10 09:30:00,116.1,116.74,115.91,116.54,308400.0,98.8039,99.3485,98.6422,99.1783,308400.0
2013-10-10 09:40:00,116.53,116.69,116.48,116.59,156200.0,99.1698,99.306,99.1273,99.2209,156200.0
2013-10-10 09:50:00,116.63,117.04,116.55,117.04,277800.0,99.2549,99.6038,99.1868,99.6038,277800.0
2013-10-10 10:00:00,117.05,117.27,116.93,117.01,165500.0,99.6123,99.7996,99.5102,99.5783,165500.0
2013-10-10 10:10:00,117.02,117.21,116.81,117.17,191500.0,99.5868,99.7485,99.4081,99.7145,191500.0
2013-10-10 10:20:00,117.17,117.25,116.98,117.24,116500.0,99.7145,99.7825,99.5528,99.774,116500.0
2013-10-10 10:30:00,117.25,117.45,117.16,117.32,99400.0,99.7825,99.9528,99.706,99.8421,99400.0
2013-10-10 10:40:00,117.33,117.56,117.32,117.45,127800.0,99.8506,100.0464,99.8421,99.9528,127800.0
2013-10-10 10:50:00,117.45,117.48,117.31,117.34,163100.0,99.9528,99.9783,99.8336,99.8591,163100.0
2013-10-10 11:00:00,117.32,117.32,117.05,117.15,103200.0,99.8421,99.8421,99.6123,99.6974,103200.0
2013-10-10 11:10:00,117.15,117.28,116.99,117.0,93700.0,99.6974,99.8081,99.5613,99.5698,93700.0
2013-10-10 11:20:00,116.99,117.12,116.83,117.11,107500.0,99.5613,99.6719,99.4251,99.6634,107500.0
2013-10-10 11:30:00,117.11,117.37,116.83,117.33,187300.0,99.6634,99.8847,99.4251,99.8506,187300.0
2013-10-10 11:40:00,117.36,117.39,117.12,117.36,80400.0,99.8762,99.9017,99.6719,99.8762,80400.0
2013-10-10 11:50:00,117.36,117.74,117.32,117.54,68600.0,99.8762,100.1995,99.8421,100.0293,68600.0
2013-10-10 12:00:00,117.55,117.65,117.5,117.53,50400.0,100.0379,100.123,99.9953,100.0208,50400.0
2013-10-10 12:10:00,117.52,117.54,117.31,117.31,60200.0,100.0123,100.0293,99.8336,99.8336,60200.0
2013-10-10 12:20:00,117.31,117.37,117.24,117.35,49400.0,99.8336,99.8847,99.774,99.8676,49400.0
2013-10-10 12:30:00,117.37,117.5,117.31,117.5,67200.0,99.8847,99.9953,99.8336,99.9953,67200.0
2013-10-10 12:40:00,117.5,117.53,117.44,117.5,43900.0,99.9953,100.0208,99.9442,99.9953,43900.0
2013-10-10 12:50:00,117.51,117.7,117.46,117.69,73700.0,100.0038,100.1655,99.9613,100.157,73700.0
2013-10-10 13:00:00,117.68,117.68,117.53,117.58,46900.0,100.1485,100.1485,100.0208,100.0634,46900.0
2013-10-10 13:10:00,117.58,117.75,117.57,117.62,59800.0,100.0634,100.2081,100.0549,100.0974,59800.0
2013-10-10 13:20:00,117.61,117.7,117.59,117.64,33100.0,100.0889,100.1655,100.0719,100.1144,33100.0
2013-10-10 13:30:00,117.64,117.74,117.57,117.71,59700.0,100.1144,100.1995,100.0549,100.174,59700.0
2013-10-10 13:40:00,117.71,117.78,117.64,117.67,47600.0,100.174,100.2336,100.1144,100.14,47600.0
2013-10-10 13:50:00,117.67,117.81,117.61,117.8,67700.0,100.14,100.2591,100.0889,100.2506,67700.0
2013-10-10 14:00:00,117.8,117.85,117.55,117.61,53100.0,100.2506,100.2932,100.0379,100.0889,53100.0
2013-10-10 14:10:00,117.62,117.63,117.36,117.41,169400.0,100.0974,100.1059,99.8762,99.9187,169400.0
2013-10-10 14:20:00,117.43,117.59,117.43,117.54,31300.0,99.9357,100.0719,99.9357,100.0293,31300.0
2013-10-10 14:30:00,117.55,117.77,117.53,117.74,45300.0,100.0379,100.2251,100.0208,100.1995,45300.0
2013-10-10 14:40:00,117.74,117.84,117.73,117.8,54400.0,100.1995,100.2846,100.191,100.2506,54400.0
2013-10-10 14:50:00,117.8,117.94,117.79,117.87,50200.0,100.2506,100.3698,100.2421,100.3102,50200.0
2013-10-10 15:00:00,117.87,118.47,117.87,118.38,143200.0,100.3102,100.8208,100.3102,100.7442,143200.0
2013-10-10 15:10:00,118.41,118.72,118.39,118.49,175000.0,100.7697,101.0336,100.7527,100.8378,175000.0
2013-10-10 15:20:00,118.49,118.85,118.44,118.62,111600.0,100.8378,101.1442,100.7953,100.9484,111600.0
2013-10-10 15:30:00,118.63,118.64,118.55,118.59,137400.0,100.957,100.9655,100.8889,100.9229,137400.0
2013-10-10 15:40:00,118.6,118.77,118.59,118.68,274500.0,100.9314,101.0761,100.9229,100.9995,274500.0
2013-10-10 15:50:00,118.68,119.0,118.67,118.94,554200.0,100.9995,101.2718,100.991,101.2208,554200.0
2013-10-11 09:30:00,118.6,118.7,118.07,118.46,194000.0,100.9314,101.0165,100.4804,100.8123,194000.0
2013-10-11 09:40:00,118.45,118.79,118.28,118.56,150900.0,100.8038,101.0931,100.6591,100.8974,150900.0
2013-10-11 09:50:00,118.57,119.33,118.55,119.26,140600.0,100.9059,101.5527,100.8889,101.4931,140600.0
2013-10-11 10:00:00,119.27,119.4,119.0,119.36,137500.0,101.5016,101.6122,101.2718,101.5782,137500.0
2013-10-11 10:10:00,119.37,119.37,119.08,119.18,114000.0,101.5867,101.5867,101.3399,101.425,114000.0
2013-10-11 10:20:00,119.17,119.27,119.09,119.13,81000.0,101.4165,101.5016,101.3484,101.3825,81000.0
2013-10-11 10:30:00,119.12,119.17,118.95,119.04,98400.0,101.374,101.4165,101.2293,101.3059,98400.0
2013-10-11 10:40:00,119.04,119.11,118.72,118.8,103700.0,101.3059,101.3655,101.0336,101.1016,103700.0
2013-10-11 10:50:00,118.8,118.81,118.7,118.74,159700.0,101.1016,101.1101,101.0165,101.0506,159700.0
2013-10-11 11:00:00,118.74,118.76,118.54,118.54,117200.0,101.0506,101.0676,100.8804,100.8804,117200.0
2013-10-11 11:10:00,118.54,118.72,118.51,118.52,97300.0,100.8804,101.0336,100.8548,100.8633,97300.0
2013-10-11 11:20:00,118.52,118.89,118.52,118.74,52200.0,100.8633,101.1782,100.8633,101.0506,52200.0
2013-10-11 11:30:00,118.75,119.1,118.73,119.01,141800.0,101.0591,101.3569,101.0421,101.2803,141800.0
2013-10-11 11:40:00,119.02,119.08,118.93,119.01,97700.0,101.2889,101.3399,101.2123,101.2803,97700.0
2013-10-11 11:50:00,119.0,119.07,118.96,119.02,60700.0,101.2718,101.3314,101.2378,101.2889,60700.0
2013-10-11 12:00:00,119.02,119.22,119.01,119.12,88100.0,101.2889,101.4591,101.2803,101.374,88100.0
2013-10-11 12:10:00,119.12,119.12,118.99,119.02,70800.0,101.374,101.374,101.2633,101.2889,70800.0
2013-10-11 12:20:00,119.02,119.02,118.95,118.96,93900.0,101.2889,101.2889,101.2293,101.2378,93900.0
2013-10-11 12:30:00,118.97,119.0,118.8,118.8,69800.0,101.2463,101.2718,101.1016,101.1016,69800.0
2013-10-11 12:40:00,118.82,118.91,118.81,118.85,103600.0,101.1187,101.1952,101.1101,101.1442,103600.0
2013-10-11 12:50:00,118.85,118.9,118.76,118.77,102000.0,101.1442,101.1867,101.0676,101.0761,102000.0
2013-10-11 13:00:00,118.77,118.8,118.69,118.73,75900.0,101.0761,101.1016,101.008,101.0421,75900.0
2013-10-11 13:10:00,118.73,118.76,118.59,118.61,76200.0,101.0421,101.0676,100.9229,100.9399,76200.0
2013-10-11 13:20:00,118.61,118.77,118.61,118.76,93200.0,100.9399,101.0761,100.9399,101.0676,93200.0
2013-10-11 13:30:00,118.75,118.77,118.69,118.69,48300.0,101.0591,101.0761,101.008,101.008,48300.0
2013-10-11 13:40:00,118.68,118.72,118.59,118.61,45800.0,100.9995,101.0336,100.9229,100.9399,45800.0
2013-10-11 13:50:00,118.61,118.64,118.44,118.51,81600.0,100.9399,100.9655,100.7953,100.8548,81600.0
2013-10-11 14:00:00,118.51,118.59,118.49,118.58,135600.0,100.8548,100.9229,100.8378,100.9144,135600.0
2013-10-11 14:10:00,118.58,118.59,118.47,118.55,64800.0,100.9144,100.9229,100.8208,100.8889,64800.0
2013-10-11 14:20:00,118.56,118.58,118.49,118.51,57500.0,100.8974,100.9144,100.8378,100.8548,57500.0
2013-10-11 14:30:00,118.53,118.53,118.36,118.36,44400.0,100.8719,100.8719,100.7272,100.7272,44400.0
2013-10-11 14:40:00,118.35,118.41,118.34,118.39,60500.0,100.7187,100.7697,100.7102,100.7527,60500.0
2013-10-11 14:50:00,118.38,118.39,118.32,118.35,45000.0,100.7442,100.7527,100.6931,100.7187,45000.0
2013-10-11 15:00:00,118.35,118.38,118.21,118.24,72000.0,100.7187,100.7442,100.5995,100.6251,72000.0
2013-10-11 15:10:00,118.25,118.27,117.93,117.95,144400.0,100.6336,100.6506,100.3612,100.3783,144400.0
2013-10-11 15:20:00,117.95,118.19,117.95,118.13,86700.0,100.3783,100.5825,100.3783,100.5314,86700.0
2013-10-11 15:30:00,118.14,118.34,118.12,118.12,110600.0,100.54,100.7102,100.5229,100.5229,110600.0
2013-10-11 15:40:00,118.12,118.16,117.83,117.87,232200.0,100.5229,100.557,100.2761,100.3102,232200.0
2013-10-11 15:50:00,117.88,118.28,117.87,117.98,408600.0,100.3187,100.6591,100.3102,100.4038,408600.0
2013-10-14 09:30:00,117.42,117.69,117.01,117.65,151600.0,99.9272,100.157,99.5783,100.123,151600.0
2013-10-14 09:40:00,117.57,117.64,116.69,116.83,83800.0,100.0549,100.1144,99.306,99.4251,83800.0
2013-10-14 09:50:00,116.78,117.81,116.74,117.75,96200.0,99.3826,100.2591,99.3485,100.2081,96200.0
2013-10-14 10:00:00,117.87,117.95,117.59,117.86,112500.0,100.3102,100.3783,100.0719,100.3017,112500.0
2013-10-14 10:10:00,117.86,118.25,117.8,118.0,174400.0,100.3017,100.6336,100.2506,100.4208,174400.0
2013-10-14 10:20:00,118.02,118.17,118.0,118.15,149600.0,100.4378,100.5655,100.4208,100.5485,149600.0
2013-10-14 10:30:00,118.18,118.38,118.08,118.36,92500.0,100.574,100.7442,100.4889,100.7272,92500.0
2013-10-14 10:40:00,118.37,118.47,118.25,118.36,110700.0,100.7357,100.8208,100.6336,100.7272,110700.0
2013-10-14 10:50:00,118.37,118.56,118.32,118.45,40500.0,100.7357,100.8974,100.6931,100.8038,40500.0
2013-10-14 11:00:00,118.44,118.63,118.38,118.59,63100.0,100.7953,100.957,100.7442,100.9229,63100.0
2013-10-14 11:10:00,118.57,118.65,118.41,118.47,81400.0,100.9059,100.974,100.7697,100.8208,81400.0
2013-10-14 11:20:00,118.47,118.59,118.45,118.56,106900.0,100.8208,100.9229,100.8038,100.8974,106900.0
2013-10-14 11:30:00,118.57,118.75,118.53,118.65,56800.0,100.9059,101.0591,100.8719,100.974,56800.0
2013-10-14 11:40:00,118.68,118.74,118.65,118.72,92500.0,100.9995,101.0506,100.974,101.0336,92500.0
2013-10-14 11:50:00,118.72,118.8,118.69,118.76,62500.0,101.0336,101.1016,101.008,101.0676,62500.0
2013-10-14 12:00:00,118.75,118.86,118.74,118.82,42400.0,101.0591,101.1527,101.0506,101.1187,42400.0
2013-10-14 12:10:00,118.81,118.83,118.77,118.81,34400.0,101.1101,101.1272,101.0761,101.1101,34400.0
2013-10-14 12:20:00,118.81,118.83,118.78,118.81,21300.0,101.1101,101.1272,101.0846,101.1101,21300.0
2013-10-14 12:30:00,118.81,118.95,118.78,118.93,80500.0,101.1101,101.2293,101.0846,101.2123,80500.0
2013-10-14 12:40:00,118.95,118.95,118.7,118.76,38100.0,101.2293,101.2293,101.0165,101.0676,38100.0
2013-10-14 12:50:00,118.77,118.86,118.76,118.8,63700.0,101.0761,101.1527,101.0676,101.1016,63700.0
2013-10-14 13:00:00,118.8,118.91,118.8,118.86,87700.0,101.1016,101.1952,101.1016,101.1527,87700.0
2013-10-14 13:10:00,118.86,119.03,118.86,118.99,144500.0,101.1527,101.2974,101.1527,101.2633,144500.0
2013-10-14 13:20:00,118.99,119.05,118.97,119.0,69800.0,101.2633,101.3144,101.2463,101.2718,69800.0
2013-10-14 13:30:00,119.0,119.04,118.81,118.88,84000.0,101.2718,101.3059,101.1101,101.1697,84000.0
2013-10-14 13:40:00,118.87,118.95,118.72,118.72,71800.0,101.1612,101.2293,101.0336,101.0336,71800.0
2013-10-14 13:50:00,118.75,118.85,118.71,118.83,54200.0,101.0591,101.1442,101.025,101.1272,54200.0
2013-10-14 14:00:00,118.84,119.13,118.76,118.98,116700.0,101.1357,101.3825,101.0676,101.2548,116700.0
2013-10-14 14:10:00,118.98,119.14,118.87,119.14,83600.0,101.2548,101.391,101.1612,101.391,83600.0
2013-10-14 14:20:00,119.11,119.16,118.95,119.05,94900.0,101.3655,101.408,101.2293,101.3144,94900.0
2013-10-14 14:30:00,119.04,119.19,119.01,119.17,58200.0,101.3059,101.4335,101.2803,101.4165,58200.0
2013-10-14 14:40:00,119.16,119.16,118.82,119.12,138800.0,101.408,101.408,101.1187,101.374,138800.0
2013-10-14 14:50:00,119.13,119.31,119.1,119.27,63800.0,101.3825,101.5357,101.3569,101.5016,63800.0
2013-10-14 15:00:00,119.27,119.55,119.17,119.54,100600.0,101.5016,101.7399,101.4165,101.7314,100600.0
2013-10-14 15:10:00,119.53,119.55,119.39,119.39,63400.0,101.7229,101.7399,101.6037,101.6037,63400.0
2013-10-14 15:20:00,119.39,119.53,119.37,119.47,57000.0,101.6037,101.7229,101.5867,101.6718,57000.0
2013-10-14 15:30:00,119.47,119.5,119.34,119.34,97000.0,101.6718,101.6973,101.5612,101.5612,97000.0
2013-10-14 15:40:00,119.35,119.49,119.24,119.24,111000.0,101.5697,101.6888,101.4761,101.4761,111000.0
2013-10-14 15:50:00,119.24,119.5,119.23,119.44,157900.0,101.4761,101.6973,101.4676,101.6463,157900.0
2013-10-15 09:30:00,119.42,119.49,118.59,118.62,159800.0,101.6293,101.6888,100.9229,100.9484,159800.0
2013-10-15 09:40:00,118.6,118.99,118.28,118.92,137600.0,100.9314,101.2633,100.6591,101.2038,137600.0
2013-10-15 09:50:00,118.97,119.33,118.9,119.09,154000.0,101.2463,101.5527,101.1867,101.3484,154000.0
2013-10-15 10:00:00,119.13,119.34,118.95,119.31,103200.0,101.3825,101.5612,101.2293,101.5357,103200.0
2013-10-15 10:10:00,119.32,119.43,119.09,119.09,47600.0,101.5442,101.6378,101.3484,101.3484,47600.0
2013-10-15 10:20:00,119.1,119.23,119.01,119.17,53700.0,101.3569,101.4676,101.2803,101.4165,53700.0
2013-10-15 10:30:00,119.19,119.33,119.0,119.33,34700.0,101.4335,101.5527,101.2718,101.5527,34700.0
2013-10-15 10:40:00,119.32,119.38,118.73,118.81,51900.0,101.5442,101.5952,101.0421,101.1101,51900.0
2013-10-15 10:50:00,118.81,118.82,118.65,118.8,26000.0,101.1101,101.1187,100.974,101.1016,26000.0
2013-10-15 11:00:00,118.77,118.95,118.59,118.71,56200.0,101.0761,101.2293,100.9229,101.025,56200.0
2013-10-15 11:10:00,118.71,119.36,118.57,119.32,92200.0,101.025,101.5782,100.9059,101.5442,92200.0
2013-10-15 11:20:00,119.3,119.59,119.3,119.4,91800.0,101.5271,101.7739,101.5271,101.6122,91800.0
2013-10-15 11:30:00,119.36,119.48,119.05,119.1,70600.0,101.5782,101.6803,101.3144,101.3569,70600.0
2013-10-15 11:40:00,119.08,119.12,118.86,118.98,44900.0,101.3399,101.374,101.1527,101.2548,44900.0
2013-10-15 11:50:00,119.0,119.14,119.0,119.03,27600.0,101.2718,101.391,101.2718,101.2974,27600.0
2013-10-15 12:00:00,119.01,119.02,118.56,118.85,120200.0,101.2803,101.2889,100.8974,101.1442,120200.0
2013-10-15 12:10:00,118.85,118.98,118.64,118.71,26300.0,101.1442,101.2548,100.9655,101.025,26300.0
2013-10-15 12:20:00,118.7,118.94,118.67,118.9,33500.0,101.0165,101.2208,100.991,101.1867,33500.0
2013-10-15 12:30:00,118.87,119.04,118.86,118.9,44200.0,101.1612,101.3059,101.1527,101.1867,44200.0
2013-10-15 12:40:00,118.89,119.02,118.88,118.99,37900.0,101.1782,101.2889,101.1697,101.2633,37900.0
2013-10-15 12:50:00,119.0,119.0,118.74,118.85,19700.0,101.2718,101.2718,101.0506,101.1442,19700.0
2013-10-15 13:00:00,118.86,118.9,118.6,118.72,61800.0,101.1527,101.1867,100.9314,101.0336,61800.0
2013-10-15 13:10:00,118.7,118.85,118.6,118.83,22600.0,101.0165,101.1442,100.9314,101.1272,22600.0
2013-10-15 13:20:00,118.81,118.81,118.6,118.6,23300.0,101.1101,101.1101,100.9314,100.9314,23300.0
2013-10-15 13:30:00,118.61,118.74,118.58,118.62,28800.0,100.9399,101.0506,100.9144,100.9484,28800.0
2013-10-15 13:40:00,118.61,118.87,118.6,118.82,40000.0,100.9399,101.1612,100.9314,101.1187,40000.0
2013-10-15 13:50:00,118.82,118.86,118.73,118.82,57000.0,101.1187,101.1527,101.0421,101.1187,57000.0
2013-10-15 14:00:00,118.83,118.99,118.81,118.89,31100.0,101.1272,101.2633,101.1101,101.1782,31100.0
2013-10-15 14:10:00,118.86,118.89,118.73,118.85,39000.0,101.1527,101.1782,101.0421,101.1442,39000.0
2013-10-15 14:20:00,118.84,118.89,118.5,118.65,69200.0,101.1357,101.1782,100.8463,100.974,69200.0
2013-10-15 14:30:00,118.62,118.62,118.16,118.37,86100.0,100.9484,100.9484,100.557,100.7357,86100.0
2013-10-15 14:40:00,118.37,118.46,118.14,118.28,70100.0,100.7357,100.8123,100.54,100.6591,70100.0
2013-10-15 14:50:00,118.26,118.52,118.26,118.43,51400.0,100.6421,100.8633,100.6421,100.7868,51400.0
2013-10-15 15:00:00,118.44,118.66,118.31,118.61,69800.0,100.7953,100.9825,100.6846,100.9399,69800.0
2013-10-15 15:10:00,118.62,118.72,118.51,118.6,40300.0,100.9484,101.0336,100.8548,100.9314,40300.0
2013-10-15 15:20:00,118.62,118.71,118.48,118.71,46200.0,100.9484,101.025,100.8293,101.025,46200.0
2013-10-15 15:30:00,118.69,118.69,118.46,118.49,85600.0,101.008,101.008,100.8123,100.8378,85600.0
2013-10-15 15:40:00,118.51,118.55,118.33,118.36,90600.0,100.8548,100.8889,100.7017,100.7272,90600.0
2013-10-15 15:50:00,118.36,118.4,118.18,118.18,180700.0,100.7272,100.7612,100.574,100.574,180700.0
2013-10-16 09:30:00,118.78,119.23,118.75,119.01,224600.0,101.0846,101.4676,101.0591,101.2803,224600.0
2013-10-16 09:40:00,119.01,119.42,118.79,119.32,132400.0,101.2803,101.6293,101.0931,101.5442,132400.0
2013-10-16 09:50:00,119.3,120.1,119.23,119.7,227300.0,101.5271,102.208,101.4676,101.8676,227300.0
2013-10-16 10:00:00,119.7,120.04,119.58,119.77,227500.0,101.8676,102.1569,101.7654,101.9271,227500.0
2013-10-16 10:10:00,119.8,120.03,119.67,119.86,104000.0,101.9527,102.1484,101.842,102.0037,104000.0
2013-10-16 10:20:00,119.87,119.88,119.65,119.72,63700.0,102.0122,102.0207,101.825,101.8846,63700.0
2013-10-16 10:30:00,119.75,120.06,119.74,119.94,115000.0,101.9101,102.1739,101.9016,102.0718,115000.0
2013-10-16 10:40:00,119.91,120.05,119.72,120.05,86400.0,102.0463,102.1654,101.8846,102.1654,86400.0
2013-10-16 10:50:00,120.01,120.28,119.98,120.28,139200.0,102.1314,102.3611,102.1058,102.3611,139200.0
2013-10-16 11:00:00,120.26,120.37,120.24,120.28,68100.0,102.3441,102.4377,102.3271,102.3611,68100.0
2013-10-16 11:10:00,120.28,120.33,120.08,120.08,45300.0,102.3611,102.4037,102.1909,102.1909,45300.0
2013-10-16 11:20:00,120.09,120.33,120.05,120.27,105600.0,102.1995,102.4037,102.1654,102.3526,105600.0
2013-10-16 11:30:00,120.28,120.32,120.04,120.26,94200.0,102.3611,102.3952,102.1569,102.3441,94200.0
2013-10-16 11:40:00,120.27,120.31,120.2,120.22,62400.0,102.3526,102.3867,102.2931,102.3101,62400.0
2013-10-16 11:50:00,120.19,120.32,120.15,120.31,68800.0,102.2846,102.3952,102.2505,102.3867,68800.0
2013-10-16 12:00:00,120.32,120.46,120.24,120.44,80500.0,102.3952,102.5143,102.3271,102.4973,80500.0
2013-10-16 12:10:00,120.46,120.58,120.4,120.53,108800.0,102.5143,102.6165,102.4633,102.5739,108800.0
2013-10-16 12:20:00,120.55,120.55,120.42,120.47,68300.0,102.5909,102.5909,102.4803,102.5228,68300.0
2013-10-16 12:30:00,120.43,120.49,120.3,120.46,57900.0,102.4888,102.5399,102.3782,102.5143,57900.0
2013-10-16 12:40:00,120.5,120.55,120.45,120.5,81000.0,102.5484,102.5909,102.5058,102.5484,81000.0
2013-10-16 12:50:00,120.5,120.54,120.35,120.42,39200.0,102.5484,102.5824,102.4207,102.4803,39200.0
2013-10-16 13:00:00,120.43,120.55,120.42,120.48,39300.0,102.4888,102.5909,102.4803,102.5314,39300.0
2013-10-16 13:10:00,120.48,120.53,120.29,120.45,57600.0,102.5314,102.5739,102.3697,102.5058,57600.0
2013-10-16 13:20:00,120.45,120.66,120.36,120.61,83800.0,102.5058,102.6845,102.4292,102.642,83800.0
2013-10-16 13:30:00,120.61,120.62,120.47,120.61,53900.0,102.642,102.6505,102.5228,102.642,53900.0
2013-10-16 13:40:00,120.62,120.66,120.4,120.41,72000.0,102.6505,102.6845,102.4633,102.4718,72000.0
2013-10-16 13:50:00,120.4,120.42,120.24,120.34,60800.0,102.4633,102.4803,102.3271,102.4122,60800.0
2013-10-16 14:00:00,120.34,120.35,120.11,120.15,92300.0,102.4122,102.4207,102.2165,102.2505,92300.0
2013-10-16 14:10:00,120.15,120.23,120.11,120.16,77200.0,102.2505,102.3186,102.2165,102.259,77200.0
2013-10-16 14:20:00,120.16,120.18,120.0,120.03,68200.0,102.259,102.276,102.1229,102.1484,68200.0
2013-10-16 14:30:00,120.03,120.03,119.64,119.65,111600.0,102.1484,102.1484,101.8165,101.825,111600.0
2013-10-16 14:40:00,119.64,119.95,119.46,119.94,149200.0,101.8165,102.0803,101.6633,102.0718,149200.0
2013-10-16 14:50:00,119.94,120.01,119.7,119.75,50700.0,102.0718,102.1314,101.8676,101.9101,50700.0
2013-10-16 15:00:00,119.75,119.86,119.64,119.86,75500.0,101.9101,102.0037,101.8165,102.0037,75500.0
2013-10-16 15:10:00,119.85,119.99,119.83,119.97,56500.0,101.9952,102.1144,101.9782,102.0973,56500.0
2013-10-16 15:20:00,119.96,120.05,119.91,119.92,61100.0,102.0888,102.1654,102.0463,102.0548,61100.0
2013-10-16 15:30:00,119.91,119.92,119.78,119.9,49400.0,102.0463,102.0548,101.9356,102.0378,49400.0
2013-10-16 15:40:00,119.88,120.22,119.84,120.19,92300.0,102.0207,102.3101,101.9867,102.2846,92300.0
2013-10-16 15:50:00,120.19,120.43,120.18,120.35,258100.0,102.2846,102.4888,102.276,102.4207,258100.0
2013-10-17 09:30:00,119.81,120.73,119.81,120.21,190800.0,101.9612,102.7441,101.9612,102.3016,190800.0
2013-10-17 09:40:00,120.26,121.16,120.25,121.05,216200.0,102.3441,103.11,102.3356,103.0164,216200.0
2013-10-17 09:50:00,121.02,121.02,120.52,120.54,126900.0,102.9909,102.9909,102.5654,102.5824,126900.0
2013-10-17 10:00:00,120.5,120.96,120.5,120.85,82500.0,102.5484,102.9398,102.5484,102.8462,82500.0
2013-10-17 10:10:00,120.85,120.92,120.5,120.54,124400.0,102.8462,102.9058,102.5484,102.5824,124400.0
2013-10-17 10:20:00,120.54,120.89,120.43,120.89,153300.0,102.5824,102.8803,102.4888,102.8803,153300.0
2013-10-17 10:30:00,120.89,121.09,120.89,121.07,86400.0,102.8803,103.0505,102.8803,103.0335,86400.0
2013-10-17 10:40:00,121.05,121.26,120.98,121.11,67100.0,103.0164,103.1952,102.9569,103.0675,67100.0
2013-10-17 10:50:00,121.08,121.18,121.0,121.15,44600.0,103.042,103.1271,102.9739,103.1015,44600.0
2013-10-17 11:00:00,121.17,121.27,121.09,121.17,59100.0,103.1186,103.2037,103.0505,103.1186,59100.0
2013-10-17 11:10:00,121.15,121.29,121.12,121.24,64200.0,103.1015,103.2207,103.076,103.1781,64200.0
2013-10-17 11:20:00,121.23,121.4,121.19,121.39,65700.0,103.1696,103.3143,103.1356,103.3058,65700.0
2013-10-17 11:30:00,121.4,121.49,121.33,121.45,83600.0,103.3143,103.3909,103.2547,103.3568,83600.0
2013-10-17 11:40:00,121.47,121.8,121.44,121.79,82500.0,103.3739,103.6547,103.3483,103.6462,82500.0
2013-10-17 11:50:00,121.79,121.97,121.78,121.96,141800.0,103.6462,103.7994,103.6377,103.7909,141800.0
2013-10-17 12:00:00,121.96,122.08,121.9,121.92,113000.0,103.7909,103.893,103.7398,103.7568,113000.0
2013-10-17 12:10:00,121.93,122.12,121.86,122.08,63900.0,103.7653,103.927,103.7058,103.893,63900.0
2013-10-17 12:20:00,122.09,122.15,122.02,122.04,46500.0,103.9015,103.9526,103.8419,103.859,46500.0
2013-10-17 12:30:00,122.03,122.03,121.86,121.87,62400.0,103.8504,103.8504,103.7058,103.7143,62400.0
2013-10-17 12:40:00,121.86,122.0,121.77,121.98,66700.0,103.7058,103.8249,103.6292,103.8079,66700.0
2013-10-17 12:50:00,122.0,122.18,121.93,122.14,76200.0,103.8249,103.9781,103.7653,103.9441,76200.0
2013-10-17 13:00:00,122.14,122.18,122.0,122.15,50300.0,103.9441,103.9781,103.8249,103.9526,50300.0
2013-10-17 13:10:00,122.16,122.16,121.93,121.97,70100.0,103.9611,103.9611,103.7653,103.7994,70100.0
2013-10-17 13:20:00,121.97,121.99,121.82,121.9,53700.0,103.7994,103.8164,103.6717,103.7398,53700.0
2013-10-17 13:30:00,121.88,121.99,121.84,121.97,44800.0,103.7228,103.8164,103.6887,103.7994,44800.0
2013-10-17 13:40:00,121.97,122.01,121.8,121.9,30500.0,103.7994,103.8334,103.6547,103.7398,30500.0
2013-10-17 13:50:00,121.88,121.95,121.82,121.9,28900.0,103.7228,103.7824,103.6717,103.7398,28900.0
2013-10-17 14:00:00,121.88,121.95,121.85,121.93,40200.0,103.7228,103.7824,103.6973,103.7653,40200.0
2013-10-17 14:10:00,121.94,121.95,121.77,121.8,48700.0,103.7738,103.7824,103.6292,103.6547,48700.0
2013-10-17 14:20:00,121.81,121.9,121.72,121.75,164300.0,103.6632,103.7398,103.5866,103.6122,164300.0
2013-10-17 14:30:00,121.76,121.79,121.65,121.67,55000.0,103.6207,103.6462,103.5271,103.5441,55000.0
2013-10-17 14:40:00,121.67,121.67,121.4,121.47,75300.0,103.5441,103.5441,103.3143,103.3739,75300.0
2013-10-17 14:50:00,121.48,121.66,121.45,121.66,45400.0,103.3824,103.5356,103.3568,103.5356,45400.0
2013-10-17 15:00:00,121.66,121.76,121.6,121.7,36600.0,103.5356,103.6207,103.4845,103.5696,36600.0
2013-10-17 15:10:00,121.71,121.87,121.69,121.86,61800.0,103.5781,103.7143,103.5611,103.7058,61800.0
2013-10-17 15:20:00,121.86,122.05,121.8,122.05,96900.0,103.7058,103.8675,103.6547,103.8675,96900.0
2013-10-17 15:30:00,122.05,122.19,122.0,122.13,116600.0,103.8675,103.9866,103.8249,103.9355,116600.0
2013-10-17 15:40:00,122.13,122.27,122.04,122.27,164600.0,103.9355,104.0547,103.859,104.0547,164600.0
2013-10-17 15:50:00,122.27,122.39,122.15,122.18,320000.0,104.0547,104.1568,103.9526,103.9781,320000.0
2013-10-18 09:30:00,122.5,122.86,121.25,121.33,540400.0,104.2504,104.5568,103.1866,103.2547,540400.0
2013-10-18 09:40:00,121.36,122.5,121.33,122.32,123800.0,103.2803,104.2504,103.2547,104.0972,123800.0
2013-10-18 09:50:00,122.36,122.81,122.3,122.74,102300.0,104.1313,104.5142,104.0802,104.4547,102300.0
2013-10-18 10:00:00,122.71,122.81,122.41,122.56,65100.0,104.4291,104.5142,104.1738,104.3015,65100.0
2013-10-18 10:10:00,122.53,122.55,122.18,122.2,133400.0,104.276,104.293,103.9781,103.9951,133400.0
2013-10-18 10:20:00,122.18,122.28,121.85,121.88,78400.0,103.9781,104.0632,103.6973,103.7228,78400.0
2013-10-18 10:30:00,121.93,121.93,121.51,121.72,133200.0,103.7653,103.7653,103.4079,103.5866,133200.0
2013-10-18 10:40:00,121.74,122.11,121.74,121.98,77800.0,103.6036,103.9185,103.6036,103.8079,77800.0
2013-10-18 10:50:00,122.0,122.02,121.8,121.91,59800.0,103.8249,103.8419,103.6547,103.7483,59800.0
2013-10-18 11:00:00,121.94,122.13,121.87,122.03,54400.0,103.7738,103.9355,103.7143,103.8504,54400.0
2013-10-18 11:10:00,122.06,122.18,122.06,122.1,100400.0,103.876,103.9781,103.876,103.91,100400.0
2013-10-18 11:20:00,122.1,122.22,122.05,122.19,57100.0,103.91,104.0121,103.8675,103.9866,57100.0
2013-10-18 11:30:00,122.21,122.28,122.07,122.08,46100.0,104.0036,104.0632,103.8845,103.893,46100.0
2013-10-18 11:40:00,122.09,122.09,121.93,121.95,48300.0,103.9015,103.9015,103.7653,103.7824,48300.0
2013-10-18 11:50:00,121.94,121.98,121.69,121.76,43500.0,103.7738,103.8079,103.5611,103.6207,43500.0
2013-10-18 12:00:00,121.78,121.96,121.74,121.93,39300.0,103.6377,103.7909,103.6036,103.7653,39300.0
2013-10-18 12:10:00,121.94,122.02,121.91,121.91,39200.0,103.7738,103.8419,103.7483,103.7483,39200.0
2013-10-18 12:20:00,121.92,121.99,121.91,121.95,17500.0,103.7568,103.8164,103.7483,103.7824,17500.0
2013-10-18 12:30:00,121.96,122.01,121.94,121.97,45200.0,103.7909,103.8334,103.7738,103.7994,45200.0
2013-10-18 12:40:00,121.97,121.98,121.95,121.97,17800.0,103.7994,103.8079,103.7824,103.7994,17800.0
2013-10-18 12:50:00,121.98,122.0,121.95,121.98,43300.0,103.8079,103.8249,103.7824,103.8079,43300.0
2013-10-18 13:00:00,121.98,122.35,121.79,122.33,228500.0,103.8079,104.1228,103.6462,104.1057,228500.0
2013-10-18 13:10:00,122.35,122.45,122.31,122.37,46700.0,104.1228,104.2079,104.0887,104.1398,46700.0
2013-10-18 13:20:00,122.36,122.47,122.32,122.43,47900.0,104.1313,104.2249,104.0972,104.1908,47900.0
2013-10-18 13:30:00,122.43,122.58,122.42,122.55,45900.0,104.1908,104.3185,104.1823,104.293,45900.0
2013-10-18 13:40:00,122.53,122.67,122.52,122.64,32600.0,104.276,104.3951,104.2674,104.3696,32600.0
2013-10-18 13:50:00,122.65,122.8,122.64,122.71,63600.0,104.3781,104.5057,104.3696,104.4291,63600.0
2013-10-18 14:00:00,122.72,122.8,122.63,122.67,40800.0,104.4376,104.5057,104.3611,104.3951,40800.0
2013-10-18 14:10:00,122.67,122.67,122.36,122.54,51900.0,104.3951,104.3951,104.1313,104.2845,51900.0
2013-10-18 14:20:00,122.54,122.64,122.5,122.53,42800.0,104.2845,104.3696,104.2504,104.276,42800.0
2013-10-18 14:30:00,122.53,122.64,122.45,122.64,66200.0,104.276,104.3696,104.2079,104.3696,66200.0
2013-10-18 14:40:00,122.64,122.7,122.57,122.6,55500.0,104.3696,104.4206,104.31,104.3355,55500.0
2013-10-18 14:50:00,122.61,122.7,122.59,122.66,85900.0,104.344,104.4206,104.327,104.3866,85900.0
2013-10-18 15:00:00,122.64,122.65,122.55,122.6,59900.0,104.3696,104.3781,104.293,104.3355,59900.0
2013-10-18 15:10:00,122.59,122.66,122.51,122.59,78500.0,104.327,104.3866,104.2589,104.327,78500.0
2013-10-18 15:20:00,122.6,122.6,122.51,122.57,62500.0,104.3355,104.3355,104.2589,104.31,62500.0
2013-10-18 15:30:00,122.57,122.59,122.31,122.31,107500.0,104.31,104.327,104.0887,104.0887,107500.0
2013-10-18 15:40:00,122.3,122.45,122.2,122.37,140200.0,104.0802,104.2079,103.9951,104.1398,140200.0
2013-10-18 15:50:00,122.36,122.58,122.3,122.45,294300.0,104.1313,104.3185,104.0802,104.2079,294300.0
2013-10-21 09:30:00,122.69,122.74,121.5,121.63,247100.0,104.4121,104.4547,103.3994,103.51,247100.0
2013-10-21 09:40:00,121.62,122.17,121.5,121.85,155100.0,103.5015,103.9696,103.3994,103.6973,155100.0
2013-10-21 09:50:00,121.87,122.06,121.85,122.03,84400.0,103.7143,103.876,103.6973,103.8504,84400.0
2013-10-21 10:00:00,122.03,122.04,121.85,121.92,102100.0,103.8504,103.859,103.6973,103.7568,102100.0
2013-10-21 10:10:00,121.91,121.99,121.7,121.77,77700.0,103.7483,103.8164,103.5696,103.6292,77700.0
2013-10-21 10:20:00,121.76,121.84,121.41,121.42,82100.0,103.6207,103.6887,103.3228,103.3313,82100.0
2013-10-21 10:30:00,121.4,121.55,121.26,121.43,94100.0,103.3143,103.4419,103.1952,103.3398,94100.0
2013-10-21 10:40:00,121.43,121.44,121.26,121.26,50000.0,103.3398,103.3483,103.1952,103.1952,50000.0
2013-10-21 10:50:00,121.26,121.38,121.06,121.3,167200.0,103.1952,103.2973,103.0249,103.2292,167200.0
2013-10-21 11:00:00,121.29,121.45,121.25,121.43,92100.0,103.2207,103.3568,103.1866,103.3398,92100.0
2013-10-21 11:10:00,121.41,121.47,121.35,121.36,46900.0,103.3228,103.3739,103.2717,103.2803,46900.0
2013-10-21 11:20:00,121.36,121.4,121.14,121.39,66500.0,103.2803,103.3143,103.093,103.3058,66500.0
2013-10-21 11:30:00,121.37,121.39,121.28,121.38,39500.0,103.2888,103.3058,103.2122,103.2973,39500.0
2013-10-21 11:40:00,121.37,121.44,121.26,121.26,46200.0,103.2888,103.3483,103.1952,103.1952,46200.0
2013-10-21 11:50:00,121.26,121.26,121.22,121.24,62600.0,103.1952,103.1952,103.1611,103.1781,62600.0
2013-10-21 12:00:00,121.24,121.27,121.19,121.19,38700.0,103.1781,103.2037,103.1356,103.1356,38700.0
2013-10-21 12:10:00,121.19,121.36,121.19,121.36,29500.0,103.1356,103.2803,103.1356,103.2803,29500.0
2013-10-21 12:20:00,121.36,121.39,121.3,121.3,31200.0,103.2803,103.3058,103.2292,103.2292,31200.0
2013-10-21 12:30:00,121.3,121.45,121.28,121.44,49500.0,103.2292,103.3568,103.2122,103.3483,49500.0
2013-10-21 12:40:00,121.45,121.52,121.38,121.4,33600.0,103.3568,103.4164,103.2973,103.3143,33600.0
2013-10-21 12:50:00,121.41,121.5,121.39,121.5,32500.0,103.3228,103.3994,103.3058,103.3994,32500.0
2013-10-21 13:00:00,121.5,121.58,121.44,121.56,44500.0,103.3994,103.4675,103.3483,103.4505,44500.0
2013-10-21 13:10:00,121.57,121.63,121.57,121.61,45900.0,103.459,103.51,103.459,103.493,45900.0
2013-10-21 13:20:00,121.6,121.75,121.39,121.43,109500.0,103.4845,103.6122,103.3058,103.3398,109500.0
2013-10-21 13:30:00,121.44,121.56,121.4,121.4,34400.0,103.3483,103.4505,103.3143,103.3143,34400.0
2013-10-21 13:40:00,121.4,121.45,121.37,121.41,26100.0,103.3143,103.3568,103.2888,103.3228,26100.0
2013-10-21 13:50:00,121.39,121.45,121.38,121.44,31700.0,103.3058,103.3568,103.2973,103.3483,31700.0
2013-10-21 14:00:00,121.43,121.43,121.33,121.38,31900.0,103.3398,103.3398,103.2547,103.2973,31900.0
2013-10-21 14:10:00,121.39,121.48,121.38,121.45,30600.0,103.3058,103.3824,103.2973,103.3568,30600.0
2013-10-21 14:20:00,121.46,121.47,121.39,121.45,61000.0,103.3654,103.3739,103.3058,103.3568,61000.0
2013-10-21 14:30:00,121.45,121.61,121.45,121.6,67400.0,103.3568,103.493,103.3568,103.4845,67400.0
2013-10-21 14:40:00,121.6,121.75,121.6,121.73,80300.0,103.4845,103.6122,103.4845,103.5951,80300.0
2013-10-21 14:50:00,121.73,121.73,121.46,121.49,97800.0,103.5951,103.5951,103.3654,103.3909,97800.0
2013-10-21 15:00:00,121.5,121.69,121.48,121.68,55100.0,103.3994,103.5611,103.3824,103.5526,55100.0
2013-10-21 15:10:00,121.69,121.69,121.49,121.51,68400.0,103.5611,103.5611,103.3909,103.4079,68400.0
2013-10-21 15:20:00,121.51,121.52,121.47,121.51,61900.0,103.4079,103.4164,103.3739,103.4079,61900.0
2013-10-21 15:30:00,121.51,121.51,121.3,121.39,119000.0,103.4079,103.4079,103.2292,103.3058,119000.0
2013-10-21 15:40:00,121.39,121.48,121.34,121.4,101200.0,103.3058,103.3824,103.2632,103.3143,101200.0
2013-10-21 15:50:00,121.4,121.5,121.39,121.46,199100.0,103.3143,103.3994,103.3058,103.3654,199100.0
2013-10-22 09:30:00,122.0,122.69,121.88,122.22,149400.0,103.8249,104.4121,103.7228,104.0121,149400.0
2013-10-22 09:40:00,122.25,122.86,122.14,122.54,83700.0,104.0377,104.5568,103.9441,104.2845,83700.0
2013-10-22 09:50:00,122.55,123.2,122.5,123.1,146400.0,104.293,104.8461,104.2504,104.761,146400.0
2013-10-22 10:00:00,123.04,123.21,122.86,123.08,125600.0,104.71,104.8546,104.5568,104.744,125600.0
2013-10-22 10:10:00,123.03,123.71,123.0,123.6,128600.0,104.7015,105.2802,104.6759,105.1865,128600.0
2013-10-22 10:20:00,123.6,123.8,123.53,123.6,102800.0,105.1865,105.3568,105.127,105.1865,102800.0
2013-10-22 10:30:00,123.6,123.64,123.21,123.36,129300.0,105.1865,105.2206,104.8546,104.9823,129300.0
2013-10-22 10:40:00,123.36,123.36,122.84,122.88,99300.0,104.9823,104.9823,104.5398,104.5738,99300.0
2013-10-22 10:50:00,122.87,122.97,122.32,122.72,105900.0,104.5653,104.6504,104.0972,104.4376,105900.0
2013-10-22 11:00:00,122.67,122.88,122.62,122.69,100000.0,104.3951,104.5738,104.3525,104.4121,100000.0
2013-10-22 11:10:00,122.72,122.91,122.67,122.82,58600.0,104.4376,104.5993,104.3951,104.5227,58600.0
2013-10-22 11:20:00,122.83,122.91,122.56,122.66,128000.0,104.5313,104.5993,104.3015,104.3866,128000.0
2013-10-22 11:30:00,122.64,122.93,122.61,122.88,58200.0,104.3696,104.6164,104.344,104.5738,58200.0
2013-10-22 11:40:00,122.88,122.88,122.42,122.54,38400.0,104.5738,104.5738,104.1823,104.2845,38400.0
2013-10-22 11:50:00,122.54,122.74,122.53,122.74,35800.0,104.2845,104.4547,104.276,104.4547,35800.0
2013-10-22 12:00:00,122.72,122.79,122.64,122.75,37500.0,104.4376,104.4972,104.3696,104.4632,37500.0
2013-10-22 12:10:00,122.73,122.75,122.33,122.58,109000.0,104.4462,104.4632,104.1057,104.3185,109000.0
2013-10-22 12:20:00,122.56,122.69,122.36,122.43,46300.0,104.3015,104.4121,104.1313,104.1908,46300.0
2013-10-22 12:30:00,122.39,122.46,122.2,122.25,48100.0,104.1568,104.2164,103.9951,104.0377,48100.0
2013-10-22 12:40:00,122.28,122.43,122.22,122.31,26700.0,104.0632,104.1908,104.0121,104.0887,26700.0
2013-10-22 12:50:00,122.29,122.49,122.29,122.44,19700.0,104.0717,104.2419,104.0717,104.1994,19700.0
2013-10-22 13:00:00,122.44,122.59,122.31,122.56,41700.0,104.1994,104.327,104.0887,104.3015,41700.0
2013-10-22 13:10:00,122.56,122.6,122.35,122.38,48600.0,104.3015,104.3355,104.1228,104.1483,48600.0
2013-10-22 13:20:00,122.39,122.62,122.39,122.53,53100.0,104.1568,104.3525,104.1568,104.276,53100.0
2013-10-22 13:30:00,122.51,122.56,122.37,122.5,37700.0,104.2589,104.3015,104.1398,104.2504,37700.0
2013-10-22 13:40:00,122.52,122.61,122.4,122.4,46500.0,104.2674,104.344,104.1653,104.1653,46500.0
2013-10-22 13:50:00,122.4,122.57,122.34,122.53,96900.0,104.1653,104.31,104.1143,104.276,96900.0
2013-10-22 14:00:00,122.48,122.52,122.25,122.35,55600.0,104.2334,104.2674,104.0377,104.1228,55600.0
2013-10-22 14:10:00,122.36,122.37,122.16,122.25,102600.0,104.1313,104.1398,103.9611,104.0377,102600.0
2013-10-22 14:20:00,122.25,122.26,122.0,122.1,91000.0,104.0377,104.0462,103.8249,103.91,91000.0
2013-10-22 14:30:00,122.12,122.17,121.91,122.0,117300.0,103.927,103.9696,103.7483,103.8249,117300.0
2013-10-22 14:40:00,122.0,122.34,121.9,122.19,178100.0,103.8249,104.1143,103.7398,103.9866,178100.0
2013-10-22 14:50:00,122.23,122.33,122.2,122.2,64800.0,104.0206,104.1057,103.9951,103.9951,64800.0
2013-10-22 15:00:00,122.21,122.32,122.2,122.29,74800.0,104.0036,104.0972,103.9951,104.0717,74800.0
2013-10-22 15:10:00,122.29,122.3,122.1,122.14,97000.0,104.0717,104.0802,103.91,103.9441,97000.0
2013-10-22 15:20:00,122.13,122.53,122.13,122.53,145900.0,103.9355,104.276,103.9355,104.276,145900.0
2013-10-22 15:30:00,122.52,122.52,122.27,122.31,140400.0,104.2674,104.2674,104.0547,104.0887,140400.0
2013-10-22 15:40:00,122.31,122.4,122.17,122.34,179700.0,104.0887,104.1653,103.9696,104.1143,179700.0
2013-10-22 15:50:00,122.31,122.52,122.3,122.39,188800.0,104.0887,104.2674,104.0802,104.1568,188800.0
2013-10-23 09:30:00,126.0,128.94,125.9,128.63,1003900.0,107.229,109.731,107.1439,109.4672,1003900.0
2013-10-23 09:40:00,128.64,128.69,127.25,127.64,577800.0,109.4757,109.5183,108.2928,108.6247,577800.0
2013-10-23 09:50:00,127.55,128.8,127.32,128.54,425900.0,108.5481,109.6119,108.3524,109.3906,425900.0
2013-10-23 10:00:00,128.59,129.1,127.7,129.03,482800.0,109.4332,109.8672,108.6757,109.8076,482800.0
2013-10-23 10:10:00,129.03,129.9,129.03,129.38,554400.0,109.8076,110.548,109.8076,110.1055,554400.0
2013-10-23 10:20:00,129.38,129.48,129.05,129.47,241300.0,110.1055,110.1906,109.8246,110.1821,241300.0
2013-10-23 10:30:00,129.47,129.99,129.01,129.55,364400.0,110.1821,110.6246,109.7906,110.2501,364400.0
2013-10-23 10:40:00,129.5,129.87,129.14,129.51,352800.0,110.2076,110.5225,109.9012,110.2161,352800.0
2013-10-23 10:50:00,129.5,129.9,129.34,129.44,311200.0,110.2076,110.548,110.0714,110.1565,311200.0
2013-10-23 11:00:00,129.45,129.49,128.94,129.06,348600.0,110.165,110.1991,109.731,109.8331,348600.0
2013-10-23 11:10:00,129.07,129.2,127.78,127.95,422000.0,109.8416,109.9523,108.7438,108.8885,422000.0
2013-10-23 11:20:00,127.95,128.48,127.53,127.57,327900.0,108.8885,109.3395,108.5311,108.5651,327900.0
2013-10-23 11:30:00,127.56,128.12,127.56,127.94,163200.0,108.5566,109.0332,108.5566,108.88,163200.0
2013-10-23 11:40:00,127.96,128.01,127.65,127.71,137900.0,108.897,108.9396,108.6332,108.6843,137900.0
2013-10-23 11:50:00,127.71,127.91,127.64,127.65,154900.0,108.6843,108.8545,108.6247,108.6332,154900.0
2013-10-23 12:00:00,127.66,127.98,126.9,127.05,370700.0,108.6417,108.914,107.9949,108.1226,370700.0
2013-10-23 12:10:00,127.03,127.77,127.03,127.37,186000.0,108.1056,108.7353,108.1056,108.3949,186000.0
2013-10-23 12:20:00,127.36,127.46,126.02,126.03,290200.0,108.3864,108.4715,107.246,107.2545,290200.0
2013-10-23 12:30:00,126.07,127.3,126.03,127.22,297800.0,107.2886,108.3353,107.2545,108.2673,297800.0
2013-10-23 12:40:00,127.18,127.5,126.74,127.45,177400.0,108.2332,108.5055,107.8588,108.463,177400.0
2013-10-23 12:50:00,127.48,127.87,127.12,127.38,200600.0,108.4885,108.8204,108.1822,108.4034,200600.0
2013-10-23 13:00:00,127.39,127.73,127.2,127.48,80900.0,108.4119,108.7013,108.2502,108.4885,80900.0
2013-10-23 13:10:00,127.49,127.73,127.29,127.54,157000.0,108.497,108.7013,108.3268,108.5396,157000.0
2013-10-23 13:20:00,127.54,127.83,127.48,127.74,78400.0,108.5396,108.7864,108.4885,108.7098,78400.0
2013-10-23 13:30:00,127.73,127.95,127.51,127.91,105600.0,108.7013,108.8885,108.5141,108.8545,105600.0
2013-10-23 13:40:00,127.94,127.94,127.53,127.76,81000.0,108.88,108.88,108.5311,108.7268,81000.0
2013-10-23 13:50:00,127.77,127.94,127.67,127.76,101300.0,108.7353,108.88,108.6502,108.7268,101300.0
2013-10-23 14:00:00,127.75,128.45,127.75,128.3,134900.0,108.7183,109.314,108.7183,109.1864,134900.0
2013-10-23 14:10:00,128.3,128.54,128.24,128.3,94500.0,109.1864,109.3906,109.1353,109.1864,94500.0
2013-10-23 14:20:00,128.32,128.4,128.25,128.34,65400.0,109.2034,109.2715,109.1438,109.2204,65400.0
2013-10-23 14:30:00,128.35,128.57,128.18,128.37,96600.0,109.2289,109.4161,109.0842,109.2459,96600.0
2013-10-23 14:40:00,128.4,128.7,128.36,128.67,99500.0,109.2715,109.5268,109.2374,109.5012,99500.0
2013-10-23 14:50:00,128.65,128.83,128.53,128.72,94000.0,109.4842,109.6374,109.3821,109.5438,94000.0
2013-10-23 15:00:00,128.72,128.73,128.62,128.65,99300.0,109.5438,109.5523,109.4587,109.4842,99300.0
2013-10-23 15:10:00,128.66,128.72,128.6,128.63,94500.0,109.4927,109.5438,109.4417,109.4672,94500.0
2013-10-23 15:20:00,128.63,128.63,128.36,128.42,114000.0,109.4672,109.4672,109.2374,109.2885,114000.0
2013-10-23 15:30:00,128.43,128.81,128.37,128.74,211000.0,109.297,109.6204,109.2459,109.5608,211000.0
2013-10-23 15:40:00,128.73,128.94,128.7,128.86,292400.0,109.5523,109.731,109.5268,109.6629,292400.0
2013-10-23 15:50:00,128.87,129.23,128.69,129.05,523400.0,109.6714,109.9778,109.5183,109.8246,523400.0
2013-10-24 09:30:00,129.01,129.57,128.67,129.08,396600.0,109.7906,110.2672,109.5012,109.8502,396600.0
2013-10-24 09:40:00,129.1,129.19,128.6,128.84,224000.0,109.8672,109.9438,109.4417,109.6459,224000.0
2013-10-24 09:50:00,128.82,129.12,128.57,128.58,166400.0,109.6289,109.8842,109.4161,109.4246,166400.0
2013-10-24 10:00:00,128.59,128.59,128.1,128.39,205500.0,109.4332,109.4332,109.0162,109.263,205500.0
2013-10-24 10:10:00,128.36,128.56,128.14,128.21,94500.0,109.2374,109.4076,109.0502,109.1098,94500.0
2013-10-24 10:20:00,128.22,128.44,128.0,128.08,116500.0,109.1183,109.3055,108.9311,108.9991,116500.0
2013-10-24 10:30:00,128.07,128.25,127.94,128.22,156000.0,108.9906,109.1438,108.88,109.1183,156000.0
2013-10-24 10:40:00,128.23,128.31,128.15,128.23,115800.0,109.1268,109.1949,109.0587,109.1268,115800.0
2013-10-24 10:50:00,128.22,128.58,128.15,128.51,88200.0,109.1183,109.4246,109.0587,109.3651,88200.0
2013-10-24 11:00:00,128.53,128.61,128.29,128.58,93400.0,109.3821,109.4502,109.1778,109.4246,93400.0
2013-10-24 11:10:00,128.58,128.59,128.35,128.47,57900.0,109.4246,109.4332,109.2289,109.331,57900.0
2013-10-24 11:20:00,128.49,128.59,128.45,128.46,80500.0,109.3481,109.4332,109.314,109.3225,80500.0
2013-10-24 11:30:00,128.47,128.85,128.46,128.75,89600.0,109.331,109.6544,109.3225,109.5693,89600.0
2013-10-24 11:40:00,128.74,128.89,128.69,128.81,50100.0,109.5608,109.6885,109.5183,109.6204,50100.0
2013-10-24 11:50:00,128.8,128.85,128.59,128.6,53600.0,109.6119,109.6544,109.4332,109.4417,53600.0
2013-10-24 12:00:00,128.6,128.65,128.43,128.55,38200.0,109.4417,109.4842,109.297,109.3991,38200.0
2013-10-24 12:10:00,128.52,128.7,128.5,128.53,33800.0,109.3736,109.5268,109.3566,109.3821,33800.0
2013-10-24 12:20:00,128.5,128.67,128.47,128.51,33200.0,109.3566,109.5012,109.331,109.3651,33200.0
2013-10-24 12:30:00,128.5,128.63,128.48,128.5,50600.0,109.3566,109.4672,109.3395,109.3566,50600.0
2013-10-24 12:40:00,128.53,128.84,128.48,128.75,132200.0,109.3821,109.6459,109.3395,109.5693,132200.0
2013-10-24 12:50:00,128.75,128.78,128.61,128.78,60000.0,109.5693,109.5949,109.4502,109.5949,60000.0
2013-10-24 13:00:00,128.78,128.83,128.66,128.67,46000.0,109.5949,109.6374,109.4927,109.5012,46000.0
2013-10-24 13:10:00,128.68,128.71,128.5,128.57,57100.0,109.5097,109.5353,109.3566,109.4161,57100.0
2013-10-24 13:20:00,128.56,128.69,128.51,128.68,31900.0,109.4076,109.5183,109.3651,109.5097,31900.0
2013-10-24 13:30:00,128.69,128.7,128.52,128.56,47700.0,109.5183,109.5268,109.3736,109.4076,47700.0
2013-10-24 13:40:00,128.55,128.68,128.51,128.53,62400.0,109.3991,109.5097,109.3651,109.3821,62400.0
2013-10-24 13:50:00,128.53,128.6,128.52,128.54,48400.0,109.3821,109.4417,109.3736,109.3906,48400.0
2013-10-24 14:00:00,128.54,128.61,128.5,128.59,50400.0,109.3906,109.4502,109.3566,109.4332,50400.0
2013-10-24 14:10:00,128.59,128.74,128.48,128.74,87900.0,109.4332,109.5608,109.3395,109.5608,87900.0
2013-10-24 14:20:00,128.74,128.99,128.69,128.98,99400.0,109.5608,109.7736,109.5183,109.7651,99400.0
2013-10-24 14:30:00,128.98,129.03,128.91,129.0,53300.0,109.7651,109.8076,109.7055,109.7821,53300.0
2013-10-24 14:40:00,129.0,129.08,128.96,129.05,64100.0,109.7821,109.8502,109.748,109.8246,64100.0
2013-10-24 14:50:00,129.05,129.05,128.86,128.88,74900.0,109.8246,109.8246,109.6629,109.68,74900.0
2013-10-24 15:00:00,128.89,128.96,128.83,128.85,60900.0,109.6885,109.748,109.6374,109.6544,60900.0
2013-10-24 15:10:00,128.84,128.95,128.8,128.85,110600.0,109.6459,109.7395,109.6119,109.6544,110600.0
2013-10-24 15:20:00,128.84,128.94,128.8,128.84,141900.0,109.6459,109.731,109.6119,109.6459,141900.0
2013-10-24 15:30:00,128.83,128.88,128.68,128.84,152300.0,109.6374,109.68,109.5097,109.6459,152300.0
2013-10-24 15:40:00,128.82,128.9,128.75,128.87,162200.0,109.6289,109.697,109.5693,109.6714,162200.0
2013-10-24 15:50:00,128.87,129.06,128.87,128.97,310400.0,109.6714,109.8331,109.6714,109.7565,310400.0
2013-10-25 09:30:00,129.25,129.4,128.27,128.57,191900.0,109.9948,110.1225,109.1608,109.4161,191900.0
2013-10-25 09:40:00,128.6,129.01,128.22,128.57,252600.0,109.4417,109.7906,109.1183,109.4161,252600.0
2013-10-25 09:50:00,128.59,129.16,128.41,128.96,359100.0,109.4332,109.9182,109.28,109.748,359100.0
2013-10-25 10:00:00,128.97,129.48,128.85,129.4,196400.0,109.7565,110.1906,109.6544,110.1225,196400.0
2013-10-25 10:10:00,129.41,129.66,129.39,129.47,122600.0,110.131,110.3438,110.114,110.1821,122600.0
2013-10-25 10:20:00,129.48,129.55,129.17,129.43,57400.0,110.1906,110.2501,109.9268,110.148,57400.0
2013-10-25 10:30:00,129.44,129.77,129.41,129.69,253900.0,110.1565,110.4374,110.131,110.3693,253900.0
2013-10-25 10:40:00,129.71,129.88,129.68,129.87,82900.0,110.3863,110.531,110.3608,110.5225,82900.0
2013-10-25 10:50:00,129.87,130.23,129.8,130.2,203900.0,110.5225,110.8288,110.4629,110.8033,203900.0
2013-10-25 11:00:00,130.19,130.75,130.17,130.56,176900.0,110.7948,111.2714,110.7778,111.1097,176900.0
2013-10-25 11:10:00,130.54,130.8,130.51,130.78,176500.0,111.0927,111.3139,111.0671,111.2969,176500.0
2013-10-25 11:20:00,130.77,130.95,130.75,130.9,131600.0,111.2884,111.4416,111.2714,111.399,131600.0
2013-10-25 11:30:00,130.88,131.43,130.82,131.1,305200.0,111.382,111.8501,111.3309,111.5692,305200.0
2013-10-25 11:40:00,131.08,131.12,130.63,130.63,116300.0,111.5522,111.5862,111.1692,111.1692,116300.0
2013-10-25 11:50:00,130.62,130.73,130.5,130.59,103800.0,111.1607,111.2543,111.0586,111.1352,103800.0
2013-10-25 12:00:00,130.6,130.68,130.33,130.67,101700.0,111.1437,111.2118,110.9139,111.2033,101700.0
2013-10-25 12:10:00,130.67,130.89,130.5,130.86,72100.0,111.2033,111.3905,111.0586,111.365,72100.0
2013-10-25 12:20:00,130.88,131.04,130.86,131.01,66000.0,111.382,111.5182,111.365,111.4926,66000.0
2013-10-25 12:30:00,131.01,131.04,130.87,130.94,108100.0,111.4926,111.5182,111.3735,111.4331,108100.0
2013-10-25 12:40:00,130.96,131.09,130.86,130.88,89900.0,111.4501,111.5607,111.365,111.382,89900.0
2013-10-25 12:50:00,130.86,130.91,130.79,130.79,91800.0,111.365,111.4075,111.3054,111.3054,91800.0
2013-10-25 13:00:00,130.81,130.89,130.71,130.72,46400.0,111.3224,111.3905,111.2373,111.2458,46400.0
2013-10-25 13:10:00,130.71,130.92,130.71,130.87,44400.0,111.2373,111.416,111.2373,111.3735,44400.0
2013-10-25 13:20:00,130.85,130.88,130.71,130.71,90700.0,111.3565,111.382,111.2373,111.2373,90700.0
2013-10-25 13:30:00,130.71,130.94,130.68,130.93,65400.0,111.2373,111.4331,111.2118,111.4246,65400.0
2013-10-25 13:40:00,130.92,131.07,130.9,131.02,90800.0,111.416,111.5437,111.399,111.5011,90800.0
2013-10-25 13:50:00,131.02,131.15,131.02,131.12,84700.0,111.5011,111.6118,111.5011,111.5862,84700.0
2013-10-25 14:00:00,131.13,131.2,131.09,131.13,86000.0,111.5948,111.6543,111.5607,111.5948,86000.0
2013-10-25 14:10:00,131.13,131.24,131.09,131.22,73300.0,111.5948,111.6884,111.5607,111.6713,73300.0
2013-10-25 14:20:00,131.23,131.23,131.07,131.13,75300.0,111.6799,111.6799,111.5437,111.5948,75300.0
2013-10-25 14:30:00,131.12,131.13,130.9,130.91,76800.0,111.5862,111.5948,111.399,111.4075,76800.0
2013-10-25 14:40:00,130.9,130.97,130.85,130.97,86300.0,111.399,111.4586,111.3565,111.4586,86300.0
2013-10-25 14:50:00,130.97,131.1,130.96,131.06,57000.0,111.4586,111.5692,111.4501,111.5352,57000.0
2013-10-25 15:00:00,131.06,131.06,130.93,130.93,67200.0,111.5352,111.5352,111.4246,111.4246,67200.0
2013-10-25 15:10:00,130.94,131.0,130.81,130.89,68100.0,111.4331,111.4841,111.3224,111.3905,68100.0
2013-10-25 15:20:00,130.89,130.93,130.78,130.78,58700.0,111.3905,111.4246,111.2969,111.2969,58700.0
2013-10-25 15:30:00,130.78,130.87,130.59,130.6,97900.0,111.2969,111.3735,111.1352,111.1437,97900.0
2013-10-25 15:40:00,130.61,131.09,130.61,131.02,165500.0,111.1522,111.5607,111.1522,111.5011,165500.0
2013-10-25 15:50:00,130.99,131.2,130.89,131.2,318100.0,111.4756,111.6543,111.3905,111.6543,318100.0
2013-10-28 09:30:00,128.67,130.0,128.64,129.83,887900.0,109.5012,110.6331,109.4757,110.4884,887900.0
2013-10-28 09:40:00,129.8,129.96,129.27,129.81,494500.0,110.4629,110.5991,110.0119,110.4714,494500.0
2013-10-28 09:50:00,129.84,130.28,129.55,129.78,251600.0,110.4969,110.8714,110.2501,110.4459,251600.0
2013-10-28 10:00:00,129.7,130.1,129.63,129.96,118700.0,110.3778,110.7182,110.3182,110.5991,118700.0
2013-10-28 10:10:00,129.93,130.2,129.71,129.71,163300.0,110.5735,110.8033,110.3863,110.3863,163300.0
2013-10-28 10:20:00,129.74,130.08,129.52,130.08,104500.0,110.4118,110.7012,110.2246,110.7012,104500.0
2013-10-28 10:30:00,130.06,130.24,129.5,129.86,171700.0,110.6842,110.8373,110.2076,110.514,171700.0
2013-10-28 10:40:00,129.84,129.95,129.61,129.91,85400.0,110.4969,110.5905,110.3012,110.5565,85400.0
2013-10-28 10:50:00,129.91,129.92,129.14,129.33,95600.0,110.5565,110.565,109.9012,110.0629,95600.0
2013-10-28 11:00:00,129.34,129.72,129.23,129.63,97900.0,110.0714,110.3948,109.9778,110.3182,97900.0
2013-10-28 11:10:00,129.62,129.9,129.61,129.79,93300.0,110.3097,110.548,110.3012,110.4544,93300.0
2013-10-28 11:20:00,129.78,129.82,129.56,129.58,73400.0,110.4459,110.4799,110.2586,110.2757,73400.0
2013-10-28 11:30:00,129.62,129.65,129.51,129.65,67700.0,110.3097,110.3352,110.2161,110.3352,67700.0
2013-10-28 11:40:00,129.64,129.64,129.4,129.46,83300.0,110.3267,110.3267,110.1225,110.1735,83300.0
2013-10-28 11:50:00,129.43,129.63,129.31,129.56,58800.0,110.148,110.3182,110.0459,110.2586,58800.0
2013-10-28 12:00:00,129.58,129.73,129.51,129.61,79400.0,110.2757,110.4033,110.2161,110.3012,79400.0
2013-10-28 12:10:00,129.69,130.01,129.69,129.98,45400.0,110.3693,110.6416,110.3693,110.6161,45400.0
2013-10-28 12:20:00,129.96,130.13,129.92,130.12,79400.0,110.5991,110.7437,110.565,110.7352,79400.0
2013-10-28 12:30:00,130.1,130.17,129.91,129.93,39700.0,110.7182,110.7778,110.5565,110.5735,39700.0
2013-10-28 12:40:00,129.94,130.11,129.85,130.08,41100.0,110.582,110.7267,110.5054,110.7012,41100.0
2013-10-28 12:50:00,130.12,130.16,129.96,129.97,29300.0,110.7352,110.7693,110.5991,110.6076,29300.0
2013-10-28 13:00:00,129.97,130.27,129.95,130.26,37400.0,110.6076,110.8629,110.5905,110.8544,37400.0
2013-10-28 13:10:00,130.26,130.33,130.21,130.27,40100.0,110.8544,110.9139,110.8118,110.8629,40100.0
2013-10-28 13:20:00,130.26,130.42,130.24,130.26,64900.0,110.8544,110.9905,110.8373,110.8544,64900.0
2013-10-28 13:30:00,130.25,130.36,130.18,130.36,41300.0,110.8459,110.9395,110.7863,110.9395,41300.0
2013-10-28 13:40:00,130.36,130.47,130.33,130.36,37000.0,110.9395,111.0331,110.9139,110.9395,37000.0
2013-10-28 13:50:00,130.36,130.36,130.22,130.25,21800.0,110.9395,110.9395,110.8203,110.8459,21800.0
2013-10-28 14:00:00,130.25,130.31,130.14,130.14,71200.0,110.8459,110.8969,110.7522,110.7522,71200.0
2013-10-28 14:10:00,130.14,130.21,130.01,130.15,48600.0,110.7522,110.8118,110.6416,110.7608,48600.0
2013-10-28 14:20:00,130.14,130.15,130.07,130.08,17000.0,110.7522,110.7608,110.6927,110.7012,17000.0
2013-10-28 14:30:00,130.08,130.09,129.96,129.99,25100.0,110.7012,110.7097,110.5991,110.6246,25100.0
2013-10-28 14:40:00,129.99,130.09,129.77,129.77,59600.0,110.6246,110.7097,110.4374,110.4374,59600.0
2013-10-28 14:50:00,129.81,129.92,129.78,129.85,37100.0,110.4714,110.565,110.4459,110.5054,37100.0
2013-10-28 15:00:00,129.85,129.98,129.77,129.77,67200.0,110.5054,110.6161,110.4374,110.4374,67200.0
2013-10-28 15:10:00,129.76,129.8,129.6,129.62,56900.0,110.4289,110.4629,110.2927,110.3097,56900.0
2013-10-28 15:20:00,129.62,129.73,129.62,129.68,36000.0,110.3097,110.4033,110.3097,110.3608,36000.0
2013-10-28 15:30:00,129.67,129.69,129.55,129.56,57500.0,110.3523,110.3693,110.2501,110.2586,57500.0
2013-10-28 15:40:00,129.56,129.74,129.52,129.62,127100.0,110.2586,110.4118,110.2246,110.3097,127100.0
2013-10-28 15:50:00,129.61,129.9,129.58,129.89,200700.0,110.3012,110.548,110.2757,110.5395,200700.0
2013-10-29 09:30:00,129.26,129.5,128.76,129.17,399400.0,110.0033,110.2076,109.5778,109.9268,399400.0
2013-10-29 09:40:00,129.17,129.69,129.17,129.45,133300.0,109.9268,110.3693,109.9268,110.165,133300.0
2013-10-29 09:50:00,129.45,129.58,129.12,129.15,103900.0,110.165,110.2757,109.8842,109.9097,103900.0
2013-10-29 10:00:00,129.15,129.25,129.04,129.11,76200.0,109.9097,109.9948,109.8161,109.8757,76200.0
2013-10-29 10:10:00,129.12,129.17,129.01,129.07,55200.0,109.8842,109.9268,109.7906,109.8416,55200.0
2013-10-29 10:20:00,129.09,129.33,129.08,129.23,54200.0,109.8587,110.0629,109.8502,109.9778,54200.0
2013-10-29 10:30:00,129.24,129.35,129.09,129.09,62500.0,109.9863,110.0799,109.8587,109.8587,62500.0
2013-10-29 10:40:00,129.09,129.13,128.86,128.9,112200.0,109.8587,109.8927,109.6629,109.697,112200.0
2013-10-29 10:50:00,128.88,128.94,128.81,128.9,156300.0,109.68,109.731,109.6204,109.697,156300.0
2013-10-29 11:00:00,128.92,128.99,128.87,128.99,90600.0,109.714,109.7736,109.6714,109.7736,90600.0
2013-10-29 11:10:00,128.99,129.03,128.87,128.93,93800.0,109.7736,109.8076,109.6714,109.7225,93800.0
2013-10-29 11:20:00,128.92,129.32,128.92,129.32,64500.0,109.714,110.0544,109.714,110.0544,64500.0
2013-10-29 11:30:00,129.34,129.4,129.03,129.1,61400.0,110.0714,110.1225,109.8076,109.8672,61400.0
2013-10-29 11:40:00,129.14,129.68,129.14,129.65,135600.0,109.9012,110.3608,109.9012,110.3352,135600.0
2013-10-29 11:50:00,129.65,129.87,129.62,129.63,105600.0,110.3352,110.5225,110.3097,110.3182,105600.0
2013-10-29 12:00:00,129.65,129.72,129.57,129.72,43000.0,110.3352,110.3948,110.2672,110.3948,43000.0
2013-10-29 12:10:00,129.72,129.75,129.58,129.64,59600.0,110.3948,110.4203,110.2757,110.3267,59600.0
2013-10-29 12:20:00,129.62,129.76,129.62,129.74,57800.0,110.3097,110.4289,110.3097,110.4118,57800.0
2013-10-29 12:30:00,129.72,129.78,129.7,129.73,32800.0,110.3948,110.4459,110.3778,110.4033,32800.0
2013-10-29 12:40:00,129.75,129.84,129.75,129.8,38900.0,110.4203,110.4969,110.4203,110.4629,38900.0
2013-10-29 12:50:00,129.82,129.88,129.71,129.72,45300.0,110.4799,110.531,110.3863,110.3948,45300.0
2013-10-29 13:00:00,129.72,129.88,129.72,129.82,65100.0,110.3948,110.531,110.3948,110.4799,65100.0
2013-10-29 13:10:00,129.83,129.83,129.71,129.73,37000.0,110.4884,110.4884,110.3863,110.4033,37000.0
2013-10-29 13:20:00,129.74,129.83,129.61,129.62,38300.0,110.4118,110.4884,110.3012,110.3097,38300.0
2013-10-29 13:30:00,129.63,129.71,129.55,129.58,37100.0,110.3182,110.3863,110.2501,110.2757,37100.0
2013-10-29 13:40:00,129.6,129.64,129.48,129.51,42700.0,110.2927,110.3267,110.1906,110.2161,42700.0
2013-10-29 13:50:00,129.52,129.59,129.39,129.46,76200.0,110.2246,110.2842,110.114,110.1735,76200.0
2013-10-29 14:00:00,129.46,129.61,129.44,129.48,82300.0,110.1735,110.3012,110.1565,110.1906,82300.0
2013-10-29 14:10:00,129.51,129.57,129.4,129.47,65500.0,110.2161,110.2672,110.1225,110.1821,65500.0
2013-10-29 14:20:00,129.47,129.54,129.43,129.49,57800.0,110.1821,110.2416,110.148,110.1991,57800.0
2013-10-29 14:30:00,129.49,129.54,129.43,129.44,71500.0,110.1991,110.2416,110.148,110.1565,71500.0
2013-10-29 14:40:00,129.45,129.54,129.45,129.49,47400.0,110.165,110.2416,110.165,110.1991,47400.0
2013-10-29 14:50:00,129.49,129.52,129.44,129.47,71800.0,110.1991,110.2246,110.1565,110.1821,71800.0
2013-10-29 15:00:00,129.47,129.49,129.33,129.33,84500.0,110.1821,110.1991,110.0629,110.0629,84500.0
2013-10-29 15:10:00,129.35,129.52,129.33,129.48,74600.0,110.0799,110.2246,110.0629,110.1906,74600.0
2013-10-29 15:20:00,129.48,129.5,129.4,129.48,81700.0,110.1906,110.2076,110.1225,110.1906,81700.0
2013-10-29 15:30:00,129.48,129.57,129.37,129.54,87700.0,110.1906,110.2672,110.097,110.2416,87700.0
2013-10-29 15:40:00,129.54,129.58,129.49,129.49,131200.0,110.2416,110.2757,110.1991,110.1991,131200.0
2013-10-29 15:50:00,129.5,129.69,129.49,129.67,201300.0,110.2076,110.3693,110.1991,110.3523,201300.0
2013-10-30 09:30:00,129.56,131.0,129.49,130.21,285900.0,110.2586,111.4841,110.1991,110.8118,285900.0
2013-10-30 09:40:00,130.26,130.43,129.76,130.35,98100.0,110.8544,110.999,110.4289,110.931,98100.0
2013-10-30 09:50:00,130.4,130.56,130.2,130.42,96500.0,110.9735,111.1097,110.8033,110.9905,96500.0
2013-10-30 10:00:00,130.42,130.64,130.38,130.55,137600.0,110.9905,111.1778,110.9565,111.1012,137600.0
2013-10-30 10:10:00,130.52,131.15,130.43,131.14,183300.0,111.0756,111.6118,110.999,111.6033,183300.0
2013-10-30 10:20:00,131.14,131.39,131.07,131.39,111600.0,111.6033,111.816,111.5437,111.816,111600.0
2013-10-30 10:30:00,131.39,131.43,130.5,130.66,218900.0,111.816,111.8501,111.0586,111.1948,218900.0
2013-10-30 10:40:00,130.67,130.76,130.54,130.54,134400.0,111.2033,111.2799,111.0927,111.0927,134400.0
2013-10-30 10:50:00,130.54,130.83,130.52,130.77,98500.0,111.0927,111.3394,111.0756,111.2884,98500.0
2013-10-30 11:00:00,130.81,130.83,130.59,130.75,40500.0,111.3224,111.3394,111.1352,111.2714,40500.0
2013-10-30 11:10:00,130.75,130.75,130.5,130.52,72600.0,111.2714,111.2714,111.0586,111.0756,72600.0
2013-10-30 11:20:00,130.54,130.54,130.27,130.38,105500.0,111.0927,111.0927,110.8629,110.9565,105500.0
2013-10-30 11:30:00,130.36,130.36,130.14,130.18,63200.0,110.9395,110.9395,110.7522,110.7863,63200.0
2013-10-30 11:40:00,130.19,130.23,130.08,130.08,60000.0,110.7948,110.8288,110.7012,110.7012,60000.0
2013-10-30 11:50:00,130.07,130.16,129.95,130.14,126900.0,110.6927,110.7693,110.5905,110.7522,126900.0
2013-10-30 12:00:00,130.12,130.32,130.09,130.27,78600.0,110.7352,110.9054,110.7097,110.8629,78600.0
2013-10-30 12:10:00,130.27,130.34,130.12,130.2,87400.0,110.8629,110.9224,110.7352,110.8033,87400.0
2013-10-30 12:20:00,130.16,130.34,130.16,130.34,52400.0,110.7693,110.9224,110.7693,110.9224,52400.0
2013-10-30 12:30:00,130.34,130.45,130.15,130.19,85200.0,110.9224,111.0161,110.7608,110.7948,85200.0
2013-10-30 12:40:00,130.19,130.58,130.19,130.49,88600.0,110.7948,111.1267,110.7948,111.0501,88600.0
2013-10-30 12:50:00,130.49,130.5,130.35,130.35,47200.0,111.0501,111.0586,110.931,110.931,47200.0
2013-10-30 13:00:00,130.37,130.39,130.23,130.36,32900.0,110.948,110.965,110.8288,110.9395,32900.0
2013-10-30 13:10:00,130.36,130.54,130.29,130.54,35700.0,110.9395,111.0927,110.8799,111.0927,35700.0
2013-10-30 13:20:00,130.53,130.53,130.31,130.31,36500.0,111.0841,111.0841,110.8969,110.8969,36500.0
2013-10-30 13:30:00,130.31,130.38,130.27,130.33,29900.0,110.8969,110.9565,110.8629,110.9139,29900.0
2013-10-30 13:40:00,130.34,130.34,130.06,130.09,48900.0,110.9224,110.9224,110.6842,110.7097,48900.0
2013-10-30 13:50:00,130.09,130.24,129.88,130.0,79100.0,110.7097,110.8373,110.531,110.6331,79100.0
2013-10-30 14:00:00,130.02,130.64,130.01,130.2,97800.0,110.6501,111.1778,110.6416,110.8033,97800.0
2013-10-30 14:10:00,130.21,130.51,129.41,129.63,109100.0,110.8118,111.0671,110.131,110.3182,109100.0
2013-10-30 14:20:00,129.62,129.88,129.2,129.41,115800.0,110.3097,110.531,109.9523,110.131,115800.0
2013-10-30 14:30:00,129.39,129.66,129.31,129.35,75600.0,110.114,110.3438,110.0459,110.0799,75600.0
2013-10-30 14:40:00,129.31,129.8,129.1,129.33,129300.0,110.0459,110.4629,109.8672,110.0629,129300.0
2013-10-30 14:50:00,129.34,129.5,129.12,129.32,90700.0,110.0714,110.2076,109.8842,110.0544,90700.0
2013-10-30 15:00:00,129.33,129.5,129.15,129.16,80700.0,110.0629,110.2076,109.9097,109.9182,80700.0
2013-10-30 15:10:00,129.15,129.2,129.02,129.15,61000.0,109.9097,109.9523,109.7991,109.9097,61000.0
2013-10-30 15:20:00,129.15,129.31,129.04,129.28,48700.0,109.9097,110.0459,109.8161,110.0204,48700.0
2013-10-30 15:30:00,129.33,129.61,129.28,129.57,93600.0,110.0629,110.3012,110.0204,110.2672,93600.0
2013-10-30 15:40:00,129.59,129.75,129.57,129.63,114200.0,110.2842,110.4203,110.2672,110.3182,114200.0
2013-10-30 15:50:00,129.64,129.87,129.58,129.66,197700.0,110.3267,110.5225,110.2757,110.3438,197700.0
2013-10-31 09:30:00,129.84,130.02,129.55,130.0,148200.0,110.4969,110.6501,110.2501,110.6331,148200.0
2013-10-31 09:40:00,130.0,130.34,129.73,130.27,105900.0,110.6331,110.9224,110.4033,110.8629,105900.0
2013-10-31 09:50:00,130.3,130.87,130.24,130.58,218400.0,110.8884,111.3735,110.8373,111.1267,218400.0
2013-10-31 10:00:00,130.57,130.68,130.14,130.23,112200.0,111.1182,111.2118,110.7522,110.8288,112200.0
2013-10-31 10:10:00,130.21,130.4,130.0,130.06,90400.0,110.8118,110.9735,110.6331,110.6842,90400.0
2013-10-31 10:20:00,130.06,130.21,129.87,129.89,80000.0,110.6842,110.8118,110.5225,110.5395,80000.0
2013-10-31 10:30:00,129.89,130.17,129.85,129.9,111500.0,110.5395,110.7778,110.5054,110.548,111500.0
2013-10-31 10:40:00,129.91,130.33,129.91,130.27,90300.0,110.5565,110.9139,110.5565,110.8629,90300.0
2013-10-31 10:50:00,130.26,130.6,130.25,130.42,59800.0,110.8544,111.1437,110.8459,110.9905,59800.0
2013-10-31 11:00:00,130.44,130.86,130.42,130.85,85700.0,111.0076,111.365,110.9905,111.3565,85700.0
2013-10-31 11:10:00,130.85,131.38,130.8,131.26,141500.0,111.3565,111.8075,111.3139,111.7054,141500.0
2013-10-31 11:20:00,131.28,131.36,130.88,131.09,118100.0,111.7224,111.7905,111.382,111.5607,118100.0
2013-10-31 11:30:00,131.08,131.32,131.05,131.23,103400.0,111.5522,111.7565,111.5267,111.6799,103400.0
2013-10-31 11:40:00,131.23,131.35,131.14,131.19,64800.0,111.6799,111.782,111.6033,111.6458,64800.0
2013-10-31 11:50:00,131.19,131.25,130.95,131.07,111100.0,111.6458,111.6969,111.4416,111.5437,111100.0
2013-10-31 12:00:00,131.03,131.39,130.95,131.3,89800.0,111.5097,111.816,111.4416,111.7394,89800.0
2013-10-31 12:10:00,131.29,131.88,131.17,131.53,219500.0,111.7309,112.233,111.6288,111.9352,219500.0
2013-10-31 12:20:00,131.5,131.51,131.22,131.47,117200.0,111.9096,111.9181,111.6713,111.8841,117200.0
2013-10-31 12:30:00,131.47,131.74,131.33,131.34,111600.0,111.8841,112.1139,111.765,111.7735,111600.0
2013-10-31 12:40:00,131.33,131.5,131.27,131.4,126300.0,111.765,111.9096,111.7139,111.8245,126300.0
2013-10-31 12:50:00,131.38,131.5,131.29,131.49,29700.0,111.8075,111.9096,111.7309,111.9011,29700.0
2013-10-31 13:00:00,131.49,131.58,131.37,131.58,33100.0,111.9011,111.9777,111.799,111.9777,33100.0
2013-10-31 13:10:00,131.56,131.61,131.39,131.5,47100.0,111.9607,112.0032,111.816,111.9096,47100.0
2013-10-31 13:20:00,131.53,131.67,131.45,131.56,48100.0,111.9352,112.0543,111.8671,111.9607,48100.0
2013-10-31 13:30:00,131.56,131.64,131.49,131.56,74800.0,111.9607,112.0288,111.9011,111.9607,74800.0
2013-10-31 13:40:00,131.57,131.62,131.47,131.6,66500.0,111.9692,112.0118,111.8841,111.9947,66500.0
2013-10-31 13:50:00,131.62,131.73,131.59,131.67,78300.0,112.0118,112.1054,111.9862,112.0543,78300.0
2013-10-31 14:00:00,131.69,131.74,131.54,131.54,136500.0,112.0713,112.1139,111.9437,111.9437,136500.0
2013-10-31 14:10:00,131.55,131.75,131.5,131.67,77600.0,111.9522,112.1224,111.9096,112.0543,77600.0
2013-10-31 14:20:00,131.67,131.68,131.45,131.53,57600.0,112.0543,112.0628,111.8671,111.9352,57600.0
2013-10-31 14:30:00,131.52,131.61,131.44,131.52,38800.0,111.9267,112.0032,111.8586,111.9267,38800.0
2013-10-31 14:40:00,131.52,131.65,131.49,131.53,56500.0,111.9267,112.0373,111.9011,111.9352,56500.0
2013-10-31 14:50:00,131.53,131.56,131.2,131.22,76300.0,111.9352,111.9607,111.6543,111.6713,76300.0
2013-10-31 15:00:00,131.21,131.21,130.8,130.97,113300.0,111.6628,111.6628,111.3139,111.4586,113300.0
2013-10-31 15:10:00,130.96,131.02,130.91,130.99,95800.0,111.4501,111.5011,111.4075,111.4756,95800.0
2013-10-31 15:20:00,130.99,131.05,130.71,130.71,128300.0,111.4756,111.5267,111.2373,111.2373,128300.0
2013-10-31 15:30:00,130.71,130.94,130.65,130.8,147900.0,111.2373,111.4331,111.1863,111.3139,147900.0
2013-10-31 15:40:00,130.8,130.85,130.48,130.61,189300.0,111.3139,111.3565,111.0416,111.1522,189300.0
2013-10-31 15:50:00,130.6,130.8,130.5,130.59,382700.0,111.1437,111.3139,111.0586,111.1352,382700.0
2013-11-01 09:30:00,130.9,132.3,130.9,132.1,314100.0,111.399,112.5905,111.399,112.4202,314100.0
2013-11-01 09:40:00,132.0,132.33,131.56,132.06,240800.0,112.3351,112.616,111.9607,112.3862,240800.0
2013-11-01 09:50:00,132.03,133.5,131.94,133.22,462800.0,112.3607,113.6117,112.2841,113.3734,462800.0
2013-11-01 10:00:00,133.32,133.42,132.91,133.07,172100.0,113.4585,113.5436,113.1096,113.2457,172100.0
2013-11-01 10:10:00,133.01,133.32,132.2,132.4,206900.0,113.1947,113.4585,112.5054,112.6756,206900.0
2013-11-01 10:20:00,132.42,132.75,132.31,132.41,111400.0,112.6926,112.9734,112.599,112.6841,111400.0
2013-11-01 10:30:00,132.32,132.51,132.12,132.31,82800.0,112.6075,112.7692,112.4373,112.599,82800.0
2013-11-01 10:40:00,132.3,132.44,132.19,132.44,87900.0,112.5905,112.7096,112.4968,112.7096,87900.0
2013-11-01 10:50:00,132.46,132.72,132.31,132.67,44900.0,112.7266,112.9479,112.599,112.9053,44900.0
2013-11-01 11:00:00,132.67,132.67,132.19,132.22,72500.0,112.9053,112.9053,112.4968,112.5224,72500.0
2013-11-01 11:10:00,132.21,132.28,132.01,132.15,61300.0,112.5139,112.5734,112.3437,112.4628,61300.0
2013-11-01 11:20:00,132.16,132.33,132.05,132.22,87300.0,112.4713,112.616,112.3777,112.5224,87300.0
2013-11-01 11:30:00,132.21,132.23,131.74,131.98,95900.0,112.5139,112.5309,112.1139,112.3181,95900.0
2013-11-01 11:40:00,132.0,132.39,131.95,132.37,94500.0,112.3351,112.667,112.2926,112.65,94500.0
2013-11-01 11:50:00,132.36,132.46,131.8,131.84,92300.0,112.6415,112.7266,112.1649,112.199,92300.0
2013-11-01 12:00:00,131.88,132.22,131.8,132.2,59300.0,112.233,112.5224,112.1649,112.5054,59300.0
2013-11-01 12:10:00,132.18,132.19,131.86,131.94,46100.0,112.4883,112.4968,112.216,112.2841,46100.0
2013-11-01 12:20:00,131.96,132.45,131.94,132.31,86500.0,112.3011,112.7181,112.2841,112.599,86500.0
2013-11-01 12:30:00,132.32,132.44,132.27,132.36,41600.0,112.6075,112.7096,112.5649,112.6415,41600.0
2013-11-01 12:40:00,132.36,132.41,132.31,132.31,20900.0,112.6415,112.6841,112.599,112.599,20900.0
2013-11-01 12:50:00,132.3,132.43,132.27,132.31,46700.0,112.5905,112.7011,112.5649,112.599,46700.0
2013-11-01 13:00:00,132.26,132.35,132.06,132.14,63100.0,112.5564,112.633,112.3862,112.4543,63100.0
2013-11-01 13:10:00,132.14,132.17,131.98,131.98,21700.0,112.4543,112.4798,112.3181,112.3181,21700.0
2013-11-01 13:20:00,131.99,132.34,131.82,132.24,100900.0,112.3266,112.6245,112.182,112.5394,100900.0
2013-11-01 13:30:00,132.24,132.63,132.2,132.54,70800.0,112.5394,112.8713,112.5054,112.7947,70800.0
2013-11-01 13:40:00,132.56,132.7,132.42,132.52,43800.0,112.8117,112.9309,112.6926,112.7777,43800.0
2013-11-01 13:50:00,132.53,132.74,132.49,132.69,29100.0,112.7862,112.9649,112.7521,112.9224,29100.0
2013-11-01 14:00:00,132.67,132.99,132.66,132.95,72600.0,112.9053,113.1777,112.8968,113.1436,72600.0
2013-11-01 14:10:00,132.94,132.95,132.76,132.86,63900.0,113.1351,113.1436,112.9819,113.067,63900.0
2013-11-01 14:20:00,132.88,133.0,132.84,132.95,60500.0,113.084,113.1862,113.05,113.1436,60500.0
2013-11-01 14:30:00,132.95,132.99,132.8,132.8,56400.0,113.1436,113.1777,113.016,113.016,56400.0
2013-11-01 14:40:00,132.79,132.99,132.77,132.95,53000.0,113.0075,113.1777,112.9904,113.1436,53000.0
2013-11-01 14:50:00,132.95,132.96,132.68,132.7,58800.0,113.1436,113.1521,112.9138,112.9309,58800.0
2013-11-01 15:00:00,132.71,132.89,132.67,132.67,49900.0,112.9394,113.0926,112.9053,112.9053,49900.0
2013-11-01 15:10:00,132.69,132.97,132.69,132.82,72600.0,112.9224,113.1606,112.9224,113.033,72600.0
2013-11-01 15:20:00,132.83,132.84,132.63,132.81,108700.0,113.0415,113.05,112.8713,113.0245,108700.0
2013-11-01 15:30:00,132.81,133.02,132.77,132.82,120200.0,113.0245,113.2032,112.9904,113.033,120200.0
2013-11-01 15:40:00,132.82,133.16,132.82,133.11,152600.0,113.033,113.3223,113.033,113.2798,152600.0
2013-11-01 15:50:00,133.12,133.4,132.99,133.05,373200.0,113.2883,113.5266,113.1777,113.2287,373200.0
2013-11-04 09:30:00,133.15,133.82,133.14,133.62,206200.0,113.3138,113.884,113.3053,113.7138,206200.0
2013-11-04 09:40:00,133.62,133.8,133.54,133.75,77800.0,113.7138,113.867,113.6457,113.8244,77800.0
2013-11-04 09:50:00,133.73,133.99,133.62,133.77,80100.0,113.8074,114.0287,113.7138,113.8415,80100.0
2013-11-04 10:00:00,133.78,133.9,133.67,133.78,107800.0,113.85,113.9521,113.7564,113.85,107800.0
2013-11-04 10:10:00,133.8,133.93,133.69,133.74,58900.0,113.867,113.9776,113.7734,113.8159,58900.0
2013-11-04 10:20:00,133.73,133.81,133.65,133.67,61300.0,113.8074,113.8755,113.7393,113.7564,61300.0
2013-11-04 10:30:00,133.67,133.97,133.66,133.87,66200.0,113.7564,114.0117,113.7478,113.9266,66200.0
2013-11-04 10:40:00,133.88,133.9,133.59,133.64,146600.0,113.9351,113.9521,113.6883,113.7308,146600.0
2013-11-04 10:50:00,133.64,133.75,133.29,133.32,205500.0,113.7308,113.8244,113.433,113.4585,205500.0
2013-11-04 11:00:00,133.29,133.43,133.16,133.2,52100.0,113.433,113.5521,113.3223,113.3564,52100.0
2013-11-04 11:10:00,133.16,133.27,133.04,133.22,104700.0,113.3223,113.4159,113.2202,113.3734,104700.0
2013-11-04 11:20:00,133.18,133.26,132.81,132.81,137700.0,113.3394,113.4074,113.0245,113.0245,137700.0
2013-11-04 11:30:00,132.81,133.14,132.73,133.11,71900.0,113.0245,113.3053,112.9564,113.2798,71900.0
2013-11-04 11:40:00,133.07,133.19,133.02,133.12,44800.0,113.2457,113.3479,113.2032,113.2883,44800.0
2013-11-04 11:50:00,133.12,133.14,133.0,133.02,54100.0,113.2883,113.3053,113.1862,113.2032,54100.0
2013-11-04 12:00:00,133.04,133.12,132.98,133.04,65400.0,113.2202,113.2883,113.1692,113.2202,65400.0
2013-11-04 12:10:00,133.06,133.13,132.94,132.99,48700.0,113.2372,113.2968,113.1351,113.1777,48700.0
2013-11-04 12:20:00,132.99,133.0,132.86,132.86,44300.0,113.1777,113.1862,113.067,113.067,44300.0
2013-11-04 12:30:00,132.85,132.97,132.72,132.97,62800.0,113.0585,113.1606,112.9479,113.1606,62800.0
2013-11-04 12:40:00,132.97,132.98,132.83,132.87,23400.0,113.1606,113.1692,113.0415,113.0755,23400.0
2013-11-04 12:50:00,132.86,132.9,132.63,132.63,67400.0,113.067,113.1011,112.8713,112.8713,67400.0
2013-11-04 13:00:00,132.64,132.75,132.46,132.58,108500.0,112.8798,112.9734,112.7266,112.8287,108500.0
2013-11-04 13:10:00,132.59,132.9,132.55,132.85,54100.0,112.8373,113.1011,112.8032,113.0585,54100.0
2013-11-04 13:20:00,132.85,132.91,132.77,132.89,67100.0,113.0585,113.1096,112.9904,113.0926,67100.0
2013-11-04 13:30:00,132.89,132.91,132.83,132.89,45700.0,113.0926,113.1096,113.0415,113.0926,45700.0
2013-11-04 13:40:00,132.89,132.9,132.79,132.8,39100.0,113.0926,113.1011,113.0075,113.016,39100.0
2013-11-04 13:50:00,132.79,132.85,132.58,132.64,114200.0,113.0075,113.0585,112.8287,112.8798,114200.0
2013-11-04 14:00:00,132.66,132.88,132.65,132.85,49200.0,112.8968,113.084,112.8883,113.0585,49200.0
2013-11-04 14:10:00,132.84,132.84,132.74,132.84,43100.0,113.05,113.05,112.9649,113.05,43100.0
2013-11-04 14:20:00,132.86,132.88,132.78,132.81,54900.0,113.067,113.084,112.9989,113.0245,54900.0
2013-11-04 14:30:00,132.8,132.86,132.73,132.74,81600.0,113.016,113.067,112.9564,112.9649,81600.0
2013-11-04 14:40:00,132.76,132.89,132.71,132.79,72900.0,112.9819,113.0926,112.9394,113.0075,72900.0
2013-11-04 14:50:00,132.78,132.84,132.7,132.72,43300.0,112.9989,113.05,112.9309,112.9479,43300.0
2013-11-04 15:00:00,132.71,132.81,132.71,132.73,90000.0,112.9394,113.0245,112.9394,112.9564,90000.0
2013-11-04 15:10:00,132.74,132.79,132.65,132.72,54200.0,112.9649,113.0075,112.8883,112.9479,54200.0
2013-11-04 15:20:00,132.71,132.79,132.61,132.76,52000.0,112.9394,113.0075,112.8543,112.9819,52000.0
2013-11-04 15:30:00,132.75,132.8,132.6,132.79,93300.0,112.9734,113.016,112.8458,113.0075,93300.0
2013-11-04 15:40:00,132.78,132.8,132.67,132.75,106900.0,112.9989,113.016,112.9053,112.9734,106900.0
2013-11-04 15:50:00,132.75,132.94,132.68,132.78,389100.0,112.9734,113.1351,112.9138,112.9989,389100.0
2013-11-05 09:30:00,132.03,132.19,131.1,131.45,215300.0,112.3607,112.4968,111.5692,111.8671,215300.0
2013-11-05 09:40:00,131.37,131.88,130.59,131.04,262500.0,111.799,112.233,111.1352,111.5182,262500.0
2013-11-05 09:50:00,130.99,131.32,130.82,131.23,132100.0,111.4756,111.7565,111.3309,111.6799,132100.0
2013-11-05 10:00:00,131.25,131.85,130.93,131.81,123500.0,111.6969,112.2075,111.4246,112.1735,123500.0
2013-11-05 10:10:00,131.81,131.93,131.51,131.56,164500.0,112.1735,112.2756,111.9181,111.9607,164500.0
2013-11-05 10:20:00,131.57,131.91,131.46,131.88,191600.0,111.9692,112.2586,111.8756,112.233,191600.0
2013-11-05 10:30:00,131.89,132.71,131.85,132.64,158300.0,112.2415,112.9394,112.2075,112.8798,158300.0
2013-11-05 10:40:00,132.66,132.84,132.43,132.66,127500.0,112.8968,113.05,112.7011,112.8968,127500.0
2013-11-05 10:50:00,132.66,132.92,132.66,132.68,68300.0,112.8968,113.1181,112.8968,112.9138,68300.0
2013-11-05 11:00:00,132.67,132.85,132.54,132.78,46700.0,112.9053,113.0585,112.7947,112.9989,46700.0
2013-11-05 11:10:00,132.81,132.85,132.64,132.8,38600.0,113.0245,113.0585,112.8798,113.016,38600.0
2013-11-05 11:20:00,132.82,132.87,132.65,132.66,54300.0,113.033,113.0755,112.8883,112.8968,54300.0
2013-11-05 11:30:00,132.71,132.89,132.64,132.89,73800.0,112.9394,113.0926,112.8798,113.0926,73800.0
2013-11-05 11:40:00,132.88,133.19,132.87,133.19,85100.0,113.084,113.3479,113.0755,113.3479,85100.0
2013-11-05 11:50:00,133.2,133.66,133.2,133.54,137000.0,113.3564,113.7478,113.3564,113.6457,137000.0
2013-11-05 12:00:00,133.53,133.71,133.46,133.47,67900.0,113.6372,113.7904,113.5776,113.5862,67900.0
2013-11-05 12:10:00,133.45,133.52,133.25,133.43,98700.0,113.5691,113.6287,113.3989,113.5521,98700.0
2013-11-05 12:20:00,133.45,133.59,133.34,133.5,61500.0,113.5691,113.6883,113.4755,113.6117,61500.0
2013-11-05 12:30:00,133.48,133.52,133.25,133.28,55600.0,113.5947,113.6287,113.3989,113.4245,55600.0
2013-11-05 12:40:00,133.24,133.34,133.24,133.31,38700.0,113.3904,113.4755,113.3904,113.45,38700.0
2013-11-05 12:50:00,133.31,133.47,133.3,133.46,34400.0,113.45,113.5862,113.4415,113.5776,34400.0
2013-11-05 13:00:00,133.44,133.54,133.35,133.41,48300.0,113.5606,113.6457,113.484,113.5351,48300.0
2013-11-05 13:10:00,133.43,133.58,133.39,133.54,71900.0,113.5521,113.6798,113.5181,113.6457,71900.0
2013-11-05 13:20:00,133.53,133.68,133.51,133.65,34400.0,113.6372,113.7649,113.6202,113.7393,34400.0
2013-11-05 13:30:00,133.67,133.74,133.53,133.53,41200.0,113.7564,113.8159,113.6372,113.6372,41200.0
2013-11-05 13:40:00,133.52,133.52,133.3,133.33,53700.0,113.6287,113.6287,113.4415,113.467,53700.0
2013-11-05 13:50:00,133.32,133.39,133.02,133.16,41300.0,113.4585,113.5181,113.2032,113.3223,41300.0
2013-11-05 14:00:00,133.16,133.44,133.16,133.34,40900.0,113.3223,113.5606,113.3223,113.4755,40900.0
2013-11-05 14:10:00,133.36,133.53,133.35,133.52,40600.0,113.4925,113.6372,113.484,113.6287,40600.0
2013-11-05 14:20:00,133.54,133.7,133.54,133.64,46900.0,113.6457,113.7819,113.6457,113.7308,46900.0
2013-11-05 14:30:00,133.65,133.72,133.59,133.69,50000.0,113.7393,113.7989,113.6883,113.7734,50000.0
2013-11-05 14:40:00,133.68,133.72,133.52,133.55,69500.0,113.7649,113.7989,113.6287,113.6542,69500.0
2013-11-05 14:50:00,133.54,133.57,133.4,133.44,62000.0,113.6457,113.6713,113.5266,113.5606,62000.0
2013-11-05 15:00:00,133.46,133.64,133.44,133.59,71400.0,113.5776,113.7308,113.5606,113.6883,71400.0
2013-11-05 15:10:00,133.62,133.63,133.47,133.6,66900.0,113.7138,113.7223,113.5862,113.6968,66900.0
2013-11-05 15:20:00,133.61,133.62,133.42,133.52,112900.0,113.7053,113.7138,113.5436,113.6287,112900.0
2013-11-05 15:30:00,133.52,133.54,133.36,133.42,123200.0,113.6287,113.6457,113.4925,113.5436,123200.0
2013-11-05 15:40:00,133.43,133.54,133.37,133.53,165300.0,113.5521,113.6457,113.5011,113.6372,165300.0
2013-11-05 15:50:00,133.51,133.68,133.49,133.56,287200.0,113.6202,113.7649,113.6032,113.6627,287200.0
2013-11-06 09:30:00,134.02,134.49,133.6,134.41,305900.0,114.4698,114.8713,114.1111,114.803,305900.0
2013-11-06 09:40:00,134.32,134.58,134.0,134.41,138900.0,114.7261,114.9482,114.4528,114.803,138900.0
2013-11-06 09:50:00,134.43,134.55,133.8,133.9,187500.0,114.82,114.9225,114.2819,114.3674,187500.0
2013-11-06 10:00:00,133.9,134.01,133.24,133.59,134100.0,114.3674,114.4613,113.8036,114.1026,134100.0
2013-11-06 10:10:00,133.55,133.74,133.5,133.62,99900.0,114.0684,114.2307,114.0257,114.1282,99900.0
2013-11-06 10:20:00,133.64,133.83,133.35,133.38,100500.0,114.1453,114.3076,113.8976,113.9232,100500.0
2013-11-06 10:30:00,133.33,133.33,132.94,133.04,72800.0,113.8805,113.8805,113.5474,113.6328,72800.0
2013-11-06 10:40:00,133.03,133.34,133.0,133.11,40300.0,113.6243,113.889,113.5986,113.6926,40300.0
2013-11-06 10:50:00,133.11,133.18,132.91,133.17,112400.0,113.6926,113.7524,113.5218,113.7438,112400.0
2013-11-06 11:00:00,133.13,133.21,132.68,132.76,161200.0,113.7097,113.778,113.3253,113.3936,161200.0
2013-11-06 11:10:00,132.73,133.09,132.72,133.01,58100.0,113.368,113.6755,113.3595,113.6072,58100.0
2013-11-06 11:20:00,133.01,133.34,132.98,133.22,53000.0,113.6072,113.889,113.5816,113.7865,53000.0
2013-11-06 11:30:00,133.23,133.31,132.94,133.0,53300.0,113.7951,113.8634,113.5474,113.5986,53300.0
2013-11-06 11:40:00,132.98,133.22,132.75,133.21,126000.0,113.5816,113.7865,113.3851,113.778,126000.0
2013-11-06 11:50:00,133.23,133.38,133.06,133.09,56400.0,113.7951,113.9232,113.6499,113.6755,56400.0
2013-11-06 12:00:00,133.09,133.35,133.06,133.15,50300.0,113.6755,113.8976,113.6499,113.7268,50300.0
2013-11-06 12:10:00,133.15,133.22,132.99,133.05,132500.0,113.7268,113.7865,113.5901,113.6413,132500.0
2013-11-06 12:20:00,133.08,133.75,132.97,133.05,73200.0,113.667,114.2392,113.573,113.6413,73200.0
2013-11-06 12:30:00,133.07,133.16,132.95,133.05,76600.0,113.6584,113.7353,113.5559,113.6413,76600.0
2013-11-06 12:40:00,133.06,133.27,133.04,133.15,50500.0,113.6499,113.8293,113.6328,113.7268,50500.0
2013-11-06 12:50:00,133.14,133.15,132.96,133.0,51300.0,113.7182,113.7268,113.5645,113.5986,51300.0
2013-11-06 13:00:00,132.97,133.15,132.93,133.1,58700.0,113.573,113.7268,113.5389,113.6841,58700.0
2013-11-06 13:10:00,133.09,133.12,132.94,133.0,24000.0,113.6755,113.7011,113.5474,113.5986,24000.0
2013-11-06 13:20:00,132.97,133.07,132.76,133.01,61600.0,113.573,113.6584,113.3936,113.6072,61600.0
2013-11-06 13:30:00,133.0,133.09,132.93,132.93,49800.0,113.5986,113.6755,113.5389,113.5389,49800.0
2013-11-06 13:40:00,132.95,133.07,132.85,132.94,40100.0,113.5559,113.6584,113.4705,113.5474,40100.0
2013-11-06 13:50:00,132.94,133.33,132.94,133.33,64600.0,113.5474,113.8805,113.5474,113.8805,64600.0
2013-11-06 14:00:00,133.31,133.46,133.05,133.07,81300.0,113.8634,113.9915,113.6413,113.6584,81300.0
2013-11-06 14:10:00,133.07,133.27,133.02,133.04,51200.0,113.6584,113.8293,113.6157,113.6328,51200.0
2013-11-06 14:20:00,133.04,133.18,132.97,133.05,60000.0,113.6328,113.7524,113.573,113.6413,60000.0
2013-11-06 14:30:00,133.07,133.2,133.02,133.08,28000.0,113.6584,113.7695,113.6157,113.667,28000.0
2013-11-06 14:40:00,133.08,133.18,132.98,133.14,31600.0,113.667,113.7524,113.5816,113.7182,31600.0
2013-11-06 14:50:00,133.16,133.2,133.0,133.07,48700.0,113.7353,113.7695,113.5986,113.6584,48700.0
2013-11-06 15:00:00,133.05,133.13,132.98,133.03,40200.0,113.6413,113.7097,113.5816,113.6243,40200.0
2013-11-06 15:10:00,133.02,133.15,133.0,133.1,46600.0,113.6157,113.7268,113.5986,113.6841,46600.0
2013-11-06 15:20:00,133.1,133.17,133.0,133.1,46000.0,113.6841,113.7438,113.5986,113.6841,46000.0
2013-11-06 15:30:00,133.11,133.12,132.92,133.04,66000.0,113.6926,113.7011,113.5303,113.6328,66000.0
2013-11-06 15:40:00,133.02,133.03,132.82,132.86,91000.0,113.6157,113.6243,113.4449,113.4791,91000.0
2013-11-06 15:50:00,132.86,133.16,132.84,133.09,225400.0,113.4791,113.7353,113.462,113.6755,225400.0
2013-11-07 09:30:00,133.44,133.86,133.22,133.65,340500.0,113.9745,114.3332,113.7865,114.1538,340500.0
2013-11-07 09:40:00,133.56,133.93,133.49,133.78,157300.0,114.0769,114.393,114.0172,114.2649,157300.0
2013-11-07 09:50:00,133.73,133.75,133.44,133.75,49700.0,114.2222,114.2392,113.9745,114.2392,49700.0
2013-11-07 10:00:00,133.74,133.83,133.29,133.29,81600.0,114.2307,114.3076,113.8463,113.8463,81600.0
2013-11-07 10:10:00,133.34,133.36,132.8,132.82,117700.0,113.889,113.9061,113.4278,113.4449,117700.0
2013-11-07 10:20:00,132.82,133.2,132.4,132.44,220200.0,113.4449,113.7695,113.0862,113.1203,220200.0
2013-11-07 10:30:00,132.41,132.51,131.5,132.0,190500.0,113.0947,113.1801,112.3175,112.7445,190500.0
2013-11-07 10:40:00,132.02,132.5,131.95,132.36,54700.0,112.7616,113.1716,112.7018,113.052,54700.0
2013-11-07 10:50:00,132.3,132.81,132.28,132.5,131300.0,113.0008,113.4364,112.9837,113.1716,131300.0
2013-11-07 11:00:00,132.46,132.71,132.28,132.54,100100.0,113.1374,113.3509,112.9837,113.2057,100100.0
2013-11-07 11:10:00,132.54,132.72,132.13,132.17,65900.0,113.2057,113.3595,112.8556,112.8897,65900.0
2013-11-07 11:20:00,132.17,132.57,132.02,132.48,140600.0,112.8897,113.2314,112.7616,113.1545,140600.0
2013-11-07 11:30:00,132.54,132.86,132.46,132.76,133000.0,113.2057,113.4791,113.1374,113.3936,133000.0
2013-11-07 11:40:00,132.76,132.86,132.5,132.69,46100.0,113.3936,113.4791,113.1716,113.3339,46100.0
2013-11-07 11:50:00,132.74,132.9,132.68,132.79,111200.0,113.3766,113.5132,113.3253,113.4193,111200.0
2013-11-07 12:00:00,132.78,132.97,132.78,132.89,114800.0,113.4107,113.573,113.4107,113.5047,114800.0
2013-11-07 12:10:00,132.89,132.97,132.78,132.93,78700.0,113.5047,113.573,113.4107,113.5389,78700.0
2013-11-07 12:20:00,132.91,133.09,132.87,132.99,36200.0,113.5218,113.6755,113.4876,113.5901,36200.0
2013-11-07 12:30:00,133.03,133.08,132.59,132.59,67500.0,113.6243,113.667,113.2484,113.2484,67500.0
2013-11-07 12:40:00,132.63,132.91,132.56,132.83,28000.0,113.2826,113.5218,113.2228,113.4534,28000.0
2013-11-07 12:50:00,132.82,132.86,132.68,132.75,29200.0,113.4449,113.4791,113.3253,113.3851,29200.0
2013-11-07 13:00:00,132.7,132.73,132.55,132.68,33500.0,113.3424,113.368,113.2143,113.3253,33500.0
2013-11-07 13:10:00,132.68,132.72,132.58,132.67,18600.0,113.3253,113.3595,113.2399,113.3168,18600.0
2013-11-07 13:20:00,132.64,132.66,132.2,132.2,55200.0,113.2912,113.3082,112.9153,112.9153,55200.0
2013-11-07 13:30:00,132.21,132.37,132.11,132.16,68600.0,112.9239,113.0605,112.8385,112.8812,68600.0
2013-11-07 13:40:00,132.12,132.32,132.01,132.07,49400.0,112.847,113.0178,112.7531,112.8043,49400.0
2013-11-07 13:50:00,132.04,132.29,132.03,132.29,43500.0,112.7787,112.9922,112.7701,112.9922,43500.0
2013-11-07 14:00:00,132.23,132.29,131.71,132.02,88100.0,112.941,112.9922,112.4968,112.7616,88100.0
2013-11-07 14:10:00,132.02,132.26,131.89,132.06,61800.0,112.7616,112.9666,112.6506,112.7958,61800.0
2013-11-07 14:20:00,132.08,132.08,131.92,132.02,30500.0,112.8128,112.8128,112.6762,112.7616,30500.0
2013-11-07 14:30:00,132.01,132.05,131.58,132.0,84300.0,112.7531,112.7872,112.3858,112.7445,84300.0
2013-11-07 14:40:00,132.04,132.27,131.97,132.24,45100.0,112.7787,112.9751,112.7189,112.9495,45100.0
2013-11-07 14:50:00,132.25,132.35,132.08,132.16,49400.0,112.958,113.0435,112.8128,112.8812,49400.0
2013-11-07 15:00:00,132.17,132.25,131.95,132.0,54200.0,112.8897,112.958,112.7018,112.7445,54200.0
2013-11-07 15:10:00,131.97,132.03,131.7,131.79,51700.0,112.7189,112.7701,112.4883,112.5651,51700.0
2013-11-07 15:20:00,131.78,131.98,131.56,131.6,75100.0,112.5566,112.7274,112.3687,112.4029,75100.0
2013-11-07 15:30:00,131.6,131.69,131.38,131.68,121200.0,112.4029,112.4797,112.215,112.4712,121200.0
2013-11-07 15:40:00,131.66,131.69,131.37,131.42,89500.0,112.4541,112.4797,112.2064,112.2491,89500.0
2013-11-07 15:50:00,131.44,131.75,131.35,131.59,250800.0,112.2662,112.531,112.1893,112.3943,250800.0
2013-11-08 09:30:00,131.28,131.95,130.95,131.27,252500.0,112.1295,112.7018,111.8477,112.121,252500.0
2013-11-08 09:40:00,131.22,131.8,131.16,131.69,122500.0,112.0783,112.5737,112.027,112.4797,122500.0
2013-11-08 09:50:00,131.69,132.17,131.3,131.44,167000.0,112.4797,112.8897,112.1466,112.2662,167000.0
2013-11-08 10:00:00,131.52,132.33,131.52,132.27,116400.0,112.3345,113.0264,112.3345,112.9751,116400.0
2013-11-08 10:10:00,132.35,133.03,132.14,133.03,130400.0,113.0435,113.6243,112.8641,113.6243,130400.0
2013-11-08 10:20:00,133.02,133.32,132.7,132.98,184400.0,113.6157,113.872,113.3424,113.5816,184400.0
2013-11-08 10:30:00,132.98,133.41,132.93,133.34,142100.0,113.5816,113.9488,113.5389,113.889,142100.0
2013-11-08 10:40:00,133.34,133.36,132.89,132.93,69200.0,113.889,113.9061,113.5047,113.5389,69200.0
2013-11-08 10:50:00,132.9,133.06,132.63,132.96,160600.0,113.5132,113.6499,113.2826,113.5645,160600.0
2013-11-08 11:00:00,132.98,133.28,132.92,133.28,78200.0,113.5816,113.8378,113.5303,113.8378,78200.0
2013-11-08 11:10:00,133.28,133.42,133.18,133.38,72200.0,113.8378,113.9574,113.7524,113.9232,72200.0
2013-11-08 11:20:00,133.35,133.42,133.08,133.1,265600.0,113.8976,113.9574,113.667,113.6841,265600.0
2013-11-08 11:30:00,133.11,133.4,133.01,133.29,157200.0,113.6926,113.9403,113.6072,113.8463,157200.0
2013-11-08 11:40:00,133.23,133.29,133.08,133.17,55000.0,113.7951,113.8463,113.667,113.7438,55000.0
2013-11-08 11:50:00,133.17,133.3,133.12,133.22,49200.0,113.7438,113.8549,113.7011,113.7865,49200.0
2013-11-08 12:00:00,133.22,133.44,133.22,133.4,105300.0,113.7865,113.9745,113.7865,113.9403,105300.0
2013-11-08 12:10:00,133.42,133.48,133.36,133.38,36600.0,113.9574,114.0086,113.9061,113.9232,36600.0
2013-11-08 12:20:00,133.38,133.57,133.38,133.56,115900.0,113.9232,114.0855,113.9232,114.0769,115900.0
2013-11-08 12:30:00,133.55,133.59,133.47,133.59,42800.0,114.0684,114.1026,114.0001,114.1026,42800.0
2013-11-08 12:40:00,133.56,133.62,133.48,133.5,23900.0,114.0769,114.1282,114.0086,114.0257,23900.0
2013-11-08 12:50:00,133.51,133.55,133.43,133.51,39100.0,114.0342,114.0684,113.9659,114.0342,39100.0
2013-11-08 13:00:00,133.53,133.53,133.39,133.51,24100.0,114.0513,114.0513,113.9317,114.0342,24100.0
2013-11-08 13:10:00,133.47,133.59,133.47,133.54,19100.0,114.0001,114.1026,114.0001,114.0599,19100.0
2013-11-08 13:20:00,133.55,133.76,133.54,133.71,70600.0,114.0684,114.2478,114.0599,114.2051,70600.0
2013-11-08 13:30:00,133.73,133.82,133.68,133.77,58900.0,114.2222,114.299,114.1794,114.2563,58900.0
2013-11-08 13:40:00,133.76,133.9,133.73,133.85,62700.0,114.2478,114.3674,114.2222,114.3246,62700.0
2013-11-08 13:50:00,133.81,133.81,133.57,133.63,49500.0,114.2905,114.2905,114.0855,114.1367,49500.0
2013-11-08 14:00:00,133.64,133.72,133.53,133.67,47800.0,114.1453,114.2136,114.0513,114.1709,47800.0
2013-11-08 14:10:00,133.68,133.74,133.6,133.61,66100.0,114.1794,114.2307,114.1111,114.1197,66100.0
2013-11-08 14:20:00,133.62,133.74,133.53,133.71,84300.0,114.1282,114.2307,114.0513,114.2051,84300.0
2013-11-08 14:30:00,133.7,133.71,133.54,133.69,44900.0,114.1965,114.2051,114.0599,114.188,44900.0
2013-11-08 14:40:00,133.69,133.73,133.55,133.55,112500.0,114.188,114.2222,114.0684,114.0684,112500.0
2013-11-08 14:50:00,133.56,133.61,133.41,133.45,45800.0,114.0769,114.1197,113.9488,113.983,45800.0
2013-11-08 15:00:00,133.46,133.48,133.23,133.36,41300.0,113.9915,114.0086,113.7951,113.9061,41300.0
2013-11-08 15:10:00,133.37,133.37,133.19,133.24,50100.0,113.9147,113.9147,113.7609,113.8036,50100.0
2013-11-08 15:20:00,133.24,133.47,133.22,133.42,81700.0,113.8036,114.0001,113.7865,113.9574,81700.0
2013-11-08 15:30:00,133.42,133.62,133.31,133.52,101300.0,113.9574,114.1282,113.8634,114.0428,101300.0
2013-11-08 15:40:00,133.54,133.67,133.4,133.58,161200.0,114.0599,114.1709,113.9403,114.094,161200.0
2013-11-08 15:50:00,133.58,133.65,133.48,133.5,550600.0,114.094,114.1538,114.0086,114.0257,550600.0
2013-11-11 09:30:00,133.14,133.14,132.2,132.5,204700.0,113.7182,113.7182,112.9153,113.1716,204700.0
2013-11-11 09:40:00,132.48,132.59,132.23,132.5,192300.0,113.1545,113.2484,112.941,113.1716,192300.0
2013-11-11 09:50:00,132.5,133.12,132.37,132.95,130100.0,113.1716,113.7011,113.0605,113.5559,130100.0
2013-11-11 10:00:00,133.0,133.28,132.99,133.25,61800.0,113.5986,113.8378,113.5901,113.8122,61800.0
2013-11-11 10:10:00,133.27,133.33,133.0,133.09,53800.0,113.8293,113.8805,113.5986,113.6755,53800.0
2013-11-11 10:20:00,133.09,133.14,132.75,132.82,69800.0,113.6755,113.7182,113.3851,113.4449,69800.0
2013-11-11 10:30:00,132.81,132.81,132.42,132.48,111900.0,113.4364,113.4364,113.1032,113.1545,111900.0
2013-11-11 10:40:00,132.47,132.62,132.35,132.56,66100.0,113.146,113.2741,113.0435,113.2228,66100.0
2013-11-11 10:50:00,132.54,132.75,132.5,132.68,89400.0,113.2057,113.3851,113.1716,113.3253,89400.0
2013-11-11 11:00:00,132.68,132.7,132.42,132.64,41400.0,113.3253,113.3424,113.1032,113.2912,41400.0
2013-11-11 11:10:00,132.67,132.75,132.51,132.61,88600.0,113.3168,113.3851,113.1801,113.2655,88600.0
2013-11-11 11:20:00,132.6,132.65,132.4,132.53,120000.0,113.257,113.2997,113.0862,113.1972,120000.0
2013-11-11 11:30:00,132.55,132.56,132.39,132.49,35700.0,113.2143,113.2228,113.0776,113.163,35700.0
2013-11-11 11:40:00,132.53,132.74,132.49,132.67,119400.0,113.1972,113.3766,113.163,113.3168,119400.0
2013-11-11 11:50:00,132.7,132.83,132.61,132.64,45900.0,113.3424,113.4534,113.2655,113.2912,45900.0
2013-11-11 12:00:00,132.64,132.65,132.55,132.6,41300.0,113.2912,113.2997,113.2143,113.257,41300.0
2013-11-11 12:10:00,132.63,132.66,132.51,132.63,26600.0,113.2826,113.3082,113.1801,113.2826,26600.0
2013-11-11 12:20:00,132.63,132.67,132.52,132.64,17000.0,113.2826,113.3168,113.1887,113.2912,17000.0
2013-11-11 12:30:00,132.63,132.64,132.47,132.58,27200.0,113.2826,113.2912,113.146,113.2399,27200.0
2013-11-11 12:40:00,132.54,132.61,132.48,132.56,50400.0,113.2057,113.2655,113.1545,113.2228,50400.0
2013-11-11 12:50:00,132.56,132.69,132.55,132.66,14900.0,113.2228,113.3339,113.2143,113.3082,14900.0
2013-11-11 13:00:00,132.67,132.82,132.67,132.81,18600.0,113.3168,113.4449,113.3168,113.4364,18600.0
2013-11-11 13:10:00,132.82,132.83,132.62,132.65,22200.0,113.4449,113.4534,113.2741,113.2997,22200.0
2013-11-11 13:20:00,132.66,132.81,132.66,132.8,14800.0,113.3082,113.4364,113.3082,113.4278,14800.0
2013-11-11 13:30:00,132.81,132.9,132.81,132.9,16400.0,113.4364,113.5132,113.4364,113.5132,16400.0
2013-11-11 13:40:00,132.89,132.95,132.85,132.93,30600.0,113.5047,113.5559,113.4705,113.5389,30600.0
2013-11-11 13:50:00,132.93,132.97,132.83,132.88,30900.0,113.5389,113.573,113.4534,113.4961,30900.0
2013-11-11 14:00:00,132.85,132.93,132.83,132.9,32500.0,113.4705,113.5389,113.4534,113.5132,32500.0
2013-11-11 14:10:00,132.86,132.92,132.82,132.88,47500.0,113.4791,113.5303,113.4449,113.4961,47500.0
2013-11-11 14:20:00,132.89,132.89,132.67,132.73,50900.0,113.5047,113.5047,113.3168,113.368,50900.0
2013-11-11 14:30:00,132.73,132.74,132.47,132.56,63700.0,113.368,113.3766,113.146,113.2228,63700.0
2013-11-11 14:40:00,132.56,132.61,132.4,132.42,65800.0,113.2228,113.2655,113.0862,113.1032,65800.0
2013-11-11 14:50:00,132.43,132.43,132.12,132.37,106900.0,113.1118,113.1118,112.847,113.0605,106900.0
2013-11-11 15:00:00,132.37,132.48,132.37,132.46,49100.0,113.0605,113.1545,113.0605,113.1374,49100.0
2013-11-11 15:10:00,132.47,132.54,132.46,132.48,43100.0,113.146,113.2057,113.1374,113.1545,43100.0
2013-11-11 15:20:00,132.48,132.52,132.46,132.48,43700.0,113.1545,113.1887,113.1374,113.1545,43700.0
2013-11-11 15:30:00,132.48,132.56,132.38,132.51,78800.0,113.1545,113.2228,113.0691,113.1801,78800.0
2013-11-11 15:40:00,132.51,132.52,132.29,132.32,100500.0,113.1801,113.1887,112.9922,113.0178,100500.0
2013-11-11 15:50:00,132.32,132.53,132.32,132.5,167100.0,113.0178,113.1972,113.0178,113.1716,167100.0
2013-11-12 09:30:00,132.4,132.85,132.07,132.54,111000.0,113.0862,113.4705,112.8043,113.2057,111000.0
2013-11-12 09:40:00,132.54,132.83,132.39,132.72,59800.0,113.2057,113.4534,113.0776,113.3595,59800.0
2013-11-12 09:50:00,132.72,132.8,132.56,132.58,73100.0,113.3595,113.4278,113.2228,113.2399,73100.0
2013-11-12 10:00:00,132.57,132.68,132.09,132.16,95900.0,113.2314,113.3253,112.8214,112.8812,95900.0
2013-11-12 10:10:00,132.16,132.76,132.15,132.76,122400.0,112.8812,113.3936,112.8726,113.3936,122400.0
2013-11-12 10:20:00,132.77,132.8,132.5,132.61,45100.0,113.4022,113.4278,113.1716,113.2655,45100.0
2013-11-12 10:30:00,132.64,132.74,132.54,132.65,88600.0,113.2912,113.3766,113.2057,113.2997,88600.0
2013-11-12 10:40:00,132.61,132.96,132.58,132.83,65100.0,113.2655,113.5645,113.2399,113.4534,65100.0
2013-11-12 10:50:00,132.86,132.86,132.51,132.54,25500.0,113.4791,113.4791,113.1801,113.2057,25500.0
2013-11-12 11:00:00,132.57,132.74,132.47,132.55,82700.0,113.2314,113.3766,113.146,113.2143,82700.0
2013-11-12 11:10:00,132.54,132.83,132.53,132.82,45700.0,113.2057,113.4534,113.1972,113.4449,45700.0
2013-11-12 11:20:00,132.84,132.9,132.63,132.82,93300.0,113.462,113.5132,113.2826,113.4449,93300.0
2013-11-12 11:30:00,132.82,133.08,132.66,132.71,113000.0,113.4449,113.667,113.3082,113.3509,113000.0
2013-11-12 11:40:00,132.66,132.84,132.58,132.71,126000.0,113.3082,113.462,113.2399,113.3509,126000.0
2013-11-12 11:50:00,132.7,132.72,132.35,132.44,107600.0,113.3424,113.3595,113.0435,113.1203,107600.0
2013-11-12 12:00:00,132.46,132.71,132.45,132.5,134600.0,113.1374,113.3509,113.1289,113.1716,134600.0
2013-11-12 12:10:00,132.5,132.61,132.4,132.59,42000.0,113.1716,113.2655,113.0862,113.2484,42000.0
2013-11-12 12:20:00,132.57,132.65,132.46,132.61,88000.0,113.2314,113.2997,113.1374,113.2655,88000.0
2013-11-12 12:30:00,132.59,132.61,132.34,132.38,38600.0,113.2484,113.2655,113.0349,113.0691,38600.0
2013-11-12 12:40:00,132.4,132.4,132.27,132.33,32800.0,113.0862,113.0862,112.9751,113.0264,32800.0
2013-11-12 12:50:00,132.33,132.37,132.27,132.27,19100.0,113.0264,113.0605,112.9751,112.9751,19100.0
2013-11-12 13:00:00,132.28,132.4,132.15,132.37,45100.0,112.9837,113.0862,112.8726,113.0605,45100.0
2013-11-12 13:10:00,132.38,132.42,132.33,132.39,22900.0,113.0691,113.1032,113.0264,113.0776,22900.0
2013-11-12 13:20:00,132.38,132.46,132.23,132.24,41200.0,113.0691,113.1374,112.941,112.9495,41200.0
2013-11-12 13:30:00,132.25,132.31,131.97,132.1,77300.0,112.958,113.0093,112.7189,112.8299,77300.0
2013-11-12 13:40:00,132.08,132.23,132.04,132.18,68400.0,112.8128,112.941,112.7787,112.8983,68400.0
2013-11-12 13:50:00,132.19,132.26,132.19,132.19,21300.0,112.9068,112.9666,112.9068,112.9068,21300.0
2013-11-12 14:00:00,132.18,132.23,132.12,132.19,20200.0,112.8983,112.941,112.847,112.9068,20200.0
2013-11-12 14:10:00,132.19,132.24,132.13,132.21,32600.0,112.9068,112.9495,112.8556,112.9239,32600.0
2013-11-12 14:20:00,132.21,132.24,132.0,132.06,37600.0,112.9239,112.9495,112.7445,112.7958,37600.0
2013-11-12 14:30:00,132.04,132.29,132.04,132.24,24400.0,112.7787,112.9922,112.7787,112.9495,24400.0
2013-11-12 14:40:00,132.24,132.4,132.21,132.4,27300.0,112.9495,113.0862,112.9239,113.0862,27300.0
2013-11-12 14:50:00,132.4,132.48,132.27,132.47,112100.0,113.0862,113.1545,112.9751,113.146,112100.0
2013-11-12 15:00:00,132.48,132.57,132.43,132.51,42700.0,113.1545,113.2314,113.1118,113.1801,42700.0
2013-11-12 15:10:00,132.5,132.52,132.36,132.37,79600.0,113.1716,113.1887,113.052,113.0605,79600.0
2013-11-12 15:20:00,132.39,132.43,132.16,132.2,65500.0,113.0776,113.1118,112.8812,112.9153,65500.0
2013-11-12 15:30:00,132.21,132.36,132.21,132.29,78500.0,112.9239,113.052,112.9239,112.9922,78500.0
2013-11-12 15:40:00,132.28,132.37,132.11,132.16,104700.0,112.9837,113.0605,112.8385,112.8812,104700.0
2013-11-12 15:50:00,132.15,132.36,132.12,132.32,141400.0,112.8726,113.052,112.847,113.0178,141400.0
2013-11-13 09:30:00,131.92,132.0,131.34,131.44,137000.0,112.6762,112.7445,112.1808,112.2662,137000.0
2013-11-13 09:40:00,131.48,131.75,131.12,131.19,105100.0,112.3004,112.531,111.9929,112.0527,105100.0
2013-11-13 09:50:00,131.14,131.4,131.1,131.24,114000.0,112.01,112.232,111.9758,112.0954,114000.0
2013-11-13 10:00:00,131.25,131.56,131.2,131.35,149600.0,112.1039,112.3687,112.0612,112.1893,149600.0
2013-11-13 10:10:00,131.33,131.42,131.12,131.27,74700.0,112.1722,112.2491,111.9929,112.121,74700.0
2013-11-13 10:20:00,131.27,131.65,131.19,131.61,104700.0,112.121,112.4456,112.0527,112.4114,104700.0
2013-11-13 10:30:00,131.62,131.83,131.59,131.79,106900.0,112.4199,112.5993,112.3943,112.5651,106900.0
2013-11-13 10:40:00,131.8,131.97,131.6,131.76,68900.0,112.5737,112.7189,112.4029,112.5395,68900.0
2013-11-13 10:50:00,131.77,131.96,131.75,131.95,50800.0,112.5481,112.7103,112.531,112.7018,50800.0
2013-11-13 11:00:00,131.95,132.0,131.71,131.79,50300.0,112.7018,112.7445,112.4968,112.5651,50300.0
2013-11-13 11:10:00,131.8,131.81,131.52,131.69,84100.0,112.5737,112.5822,112.3345,112.4797,84100.0
2013-11-13 11:20:00,131.69,131.99,131.67,131.91,107500.0,112.4797,112.736,112.4627,112.6676,107500.0
2013-11-13 11:30:00,131.91,132.14,131.88,132.1,73900.0,112.6676,112.8641,112.642,112.8299,73900.0
2013-11-13 11:40:00,132.11,132.17,131.85,131.9,71700.0,112.8385,112.8897,112.6164,112.6591,71700.0
2013-11-13 11:50:00,131.87,132.01,131.87,131.95,31900.0,112.6335,112.7531,112.6335,112.7018,31900.0
2013-11-13 12:00:00,131.95,132.09,131.93,132.02,41700.0,112.7018,112.8214,112.6847,112.7616,41700.0
2013-11-13 12:10:00,132.02,132.19,132.0,132.16,58500.0,112.7616,112.9068,112.7445,112.8812,58500.0
2013-11-13 12:20:00,132.17,132.45,132.17,132.42,67200.0,112.8897,113.1289,112.8897,113.1032,67200.0
2013-11-13 12:30:00,132.4,132.45,132.33,132.44,35400.0,113.0862,113.1289,113.0264,113.1203,35400.0
2013-11-13 12:40:00,132.44,132.65,132.41,132.65,80200.0,113.1203,113.2997,113.0947,113.2997,80200.0
2013-11-13 12:50:00,132.62,132.79,132.61,132.61,61700.0,113.2741,113.4193,113.2655,113.2655,61700.0
2013-11-13 13:00:00,132.62,132.68,132.36,132.38,48800.0,113.2741,113.3253,113.052,113.0691,48800.0
2013-11-13 13:10:00,132.4,132.51,132.3,132.49,23700.0,113.0862,113.1801,113.0008,113.163,23700.0
2013-11-13 13:20:00,132.49,132.68,132.43,132.66,39100.0,113.163,113.3253,113.1118,113.3082,39100.0
2013-11-13 13:30:00,132.64,132.84,132.63,132.66,51400.0,113.2912,113.462,113.2826,113.3082,51400.0
2013-11-13 13:40:00,132.67,132.88,132.65,132.86,72100.0,113.3168,113.4961,113.2997,113.4791,72100.0
2013-11-13 13:50:00,132.86,132.97,132.77,132.77,34200.0,113.4791,113.573,113.4022,113.4022,34200.0
2013-11-13 14:00:00,132.77,132.84,132.73,132.75,33100.0,113.4022,113.462,113.368,113.3851,33100.0
2013-11-13 14:10:00,132.76,132.79,132.66,132.68,26500.0,113.3936,113.4193,113.3082,113.3253,26500.0
2013-11-13 14:20:00,132.68,132.78,132.68,132.73,32400.0,113.3253,113.4107,113.3253,113.368,32400.0
2013-11-13 14:30:00,132.72,132.74,132.57,132.57,28800.0,113.3595,113.3766,113.2314,113.2314,28800.0
2013-11-13 14:40:00,132.57,132.68,132.53,132.61,83900.0,113.2314,113.3253,113.1972,113.2655,83900.0
2013-11-13 14:50:00,132.59,132.59,132.47,132.49,32700.0,113.2484,113.2484,113.146,113.163,32700.0
2013-11-13 15:00:00,132.49,132.64,132.46,132.63,47700.0,113.163,113.2912,113.1374,113.2826,47700.0
2013-11-13 15:10:00,132.63,132.68,132.6,132.68,63600.0,113.2826,113.3253,113.257,113.3253,63600.0
2013-11-13 15:20:00,132.68,132.79,132.65,132.73,59600.0,113.3253,113.4193,113.2997,113.368,59600.0
2013-11-13 15:30:00,132.73,133.03,132.71,133.01,82300.0,113.368,113.6243,113.3509,113.6072,82300.0
2013-11-13 15:40:00,133.02,133.34,132.98,133.31,186600.0,113.6157,113.889,113.5816,113.8634,186600.0
2013-11-13 15:50:00,133.32,133.49,133.16,133.17,455600.0,113.872,114.0172,113.7353,113.7438,455600.0
2013-11-14 09:30:00,133.7,133.97,133.54,133.77,188200.0,114.1965,114.4271,114.0599,114.2563,188200.0
2013-11-14 09:40:00,133.77,133.79,133.28,133.72,123900.0,114.2563,114.2734,113.8378,114.2136,123900.0
2013-11-14 09:50:00,133.71,133.85,133.17,133.85,102000.0,114.2051,114.3246,113.7438,114.3246,102000.0
2013-11-14 10:00:00,133.88,133.95,133.56,133.86,74200.0,114.3503,114.4101,114.0769,114.3332,74200.0
2013-11-14 10:10:00,133.85,134.44,133.74,134.32,146400.0,114.3246,114.8286,114.2307,114.7261,146400.0
2013-11-14 10:20:00,134.3,134.45,134.19,134.44,95000.0,114.709,114.8371,114.615,114.8286,95000.0
2013-11-14 10:30:00,134.44,134.77,134.37,134.57,86700.0,114.8286,115.1104,114.7688,114.9396,86700.0
2013-11-14 10:40:00,134.53,134.69,134.46,134.6,47500.0,114.9055,115.0421,114.8457,114.9652,47500.0
2013-11-14 10:50:00,134.56,134.57,134.32,134.55,52900.0,114.9311,114.9396,114.7261,114.9225,52900.0
2013-11-14 11:00:00,134.52,134.64,134.39,134.61,82200.0,114.8969,114.9994,114.7859,114.9738,82200.0
2013-11-14 11:10:00,134.6,134.6,134.48,134.53,46600.0,114.9652,114.9652,114.8627,114.9055,46600.0
2013-11-14 11:20:00,134.54,134.59,134.47,134.5,70400.0,114.914,114.9567,114.8542,114.8798,70400.0
2013-11-14 11:30:00,134.51,134.57,134.36,134.4,46400.0,114.8884,114.9396,114.7602,114.7944,46400.0
2013-11-14 11:40:00,134.39,134.48,134.37,134.39,35100.0,114.7859,114.8627,114.7688,114.7859,35100.0
2013-11-14 11:50:00,134.36,134.56,134.35,134.44,31700.0,114.7602,114.9311,114.7517,114.8286,31700.0
2013-11-14 12:00:00,134.44,134.53,134.37,134.47,31200.0,114.8286,114.9055,114.7688,114.8542,31200.0
2013-11-14 12:10:00,134.46,134.6,134.46,134.51,80000.0,114.8457,114.9652,114.8457,114.8884,80000.0
2013-11-14 12:20:00,134.5,134.62,134.46,134.61,37800.0,114.8798,114.9823,114.8457,114.9738,37800.0
2013-11-14 12:30:00,134.62,134.78,134.6,134.73,41000.0,114.9823,115.119,114.9652,115.0763,41000.0
2013-11-14 12:40:00,134.74,134.81,134.67,134.8,27100.0,115.0848,115.1446,115.025,115.1361,27100.0
2013-11-14 12:50:00,134.81,134.83,134.61,134.68,40600.0,115.1446,115.1617,114.9738,115.0336,40600.0
2013-11-14 13:00:00,134.68,134.89,134.67,134.81,40500.0,115.0336,115.2129,115.025,115.1446,40500.0
2013-11-14 13:10:00,134.79,134.89,134.71,134.86,26600.0,115.1275,115.2129,115.0592,115.1873,26600.0
2013-11-14 13:20:00,134.86,134.93,134.75,134.89,61200.0,115.1873,115.2471,115.0934,115.2129,61200.0
2013-11-14 13:30:00,134.87,134.95,134.8,134.87,80500.0,115.1959,115.2642,115.1361,115.1959,80500.0
2013-11-14 13:40:00,134.86,134.95,134.82,134.89,49200.0,115.1873,115.2642,115.1531,115.2129,49200.0
2013-11-14 13:50:00,134.87,134.92,134.75,134.89,118000.0,115.1959,115.2386,115.0934,115.2129,118000.0
2013-11-14 14:00:00,134.92,134.92,134.79,134.9,19300.0,115.2386,115.2386,115.1275,115.2215,19300.0
2013-11-14 14:10:00,134.9,134.99,134.9,134.97,65800.0,115.2215,115.2983,115.2215,115.2813,65800.0
2013-11-14 14:20:00,134.95,135.16,134.95,135.1,121700.0,115.2642,115.4435,115.2642,115.3923,121700.0
2013-11-14 14:30:00,135.11,135.19,135.08,135.1,32100.0,115.4008,115.4692,115.3752,115.3923,32100.0
2013-11-14 14:40:00,135.09,135.24,135.08,135.22,58000.0,115.3838,115.5119,115.3752,115.4948,58000.0
2013-11-14 14:50:00,135.22,135.23,135.09,135.13,64300.0,115.4948,115.5033,115.3838,115.4179,64300.0
2013-11-14 15:00:00,135.14,135.22,135.1,135.2,41900.0,115.4265,115.4948,115.3923,115.4777,41900.0
2013-11-14 15:10:00,135.2,135.32,135.18,135.3,72800.0,115.4777,115.5802,115.4606,115.5631,72800.0
2013-11-14 15:20:00,135.29,135.31,135.2,135.3,50300.0,115.5546,115.5717,115.4777,115.5631,50300.0
2013-11-14 15:30:00,135.28,135.29,135.18,135.2,85900.0,115.546,115.5546,115.4606,115.4777,85900.0
2013-11-14 15:40:00,135.2,135.33,135.18,135.3,138600.0,115.4777,115.5888,115.4606,115.5631,138600.0
2013-11-14 15:50:00,135.31,135.38,135.09,135.1,307800.0,115.5717,115.6315,115.3838,115.3923,307800.0
2013-11-15 09:30:00,135.36,135.64,134.62,134.69,475900.0,115.6144,115.8535,114.9823,115.0421,475900.0
2013-11-15 09:40:00,134.68,135.1,134.54,134.84,102800.0,115.0336,115.3923,114.914,115.1702,102800.0
2013-11-15 09:50:00,134.85,135.25,134.7,135.18,132500.0,115.1788,115.5204,115.0507,115.4606,132500.0
2013-11-15 10:00:00,135.28,136.0,135.24,135.98,180400.0,115.546,116.161,115.5119,116.1439,180400.0
2013-11-15 10:10:00,135.98,136.23,135.7,135.9,143400.0,116.1439,116.3575,115.9048,116.0756,143400.0
2013-11-15 10:20:00,135.91,136.42,135.86,136.27,132900.0,116.0841,116.5197,116.0414,116.3916,132900.0
2013-11-15 10:30:00,136.24,136.38,136.08,136.11,62200.0,116.366,116.4856,116.2293,116.255,62200.0
2013-11-15 10:40:00,136.1,136.28,136.03,136.28,95900.0,116.2464,116.4002,116.1866,116.4002,95900.0
2013-11-15 10:50:00,136.29,136.37,136.24,136.37,61800.0,116.4087,116.477,116.366,116.477,61800.0
2013-11-15 11:00:00,136.37,136.5,136.36,136.44,120300.0,116.477,116.5881,116.4685,116.5368,120300.0
2013-11-15 11:10:00,136.47,136.5,136.41,136.44,43400.0,116.5625,116.5881,116.5112,116.5368,43400.0
2013-11-15 11:20:00,136.44,136.51,136.35,136.48,97600.0,116.5368,116.5966,116.46,116.571,97600.0
2013-11-15 11:30:00,136.47,136.52,136.16,136.19,105000.0,116.5625,116.6052,116.2977,116.3233,105000.0
2013-11-15 11:40:00,136.23,136.38,136.04,136.36,94500.0,116.3575,116.4856,116.1952,116.4685,94500.0
2013-11-15 11:50:00,136.37,136.39,136.28,136.32,45000.0,116.477,116.4941,116.4002,116.4343,45000.0
2013-11-15 12:00:00,136.33,136.49,136.31,136.48,134700.0,116.4429,116.5795,116.4258,116.571,134700.0
2013-11-15 12:10:00,136.49,136.56,136.3,136.3,57900.0,116.5795,116.6393,116.4173,116.4173,57900.0
2013-11-15 12:20:00,136.3,136.31,136.16,136.18,75000.0,116.4173,116.4258,116.2977,116.3148,75000.0
2013-11-15 12:30:00,136.16,136.2,136.12,136.2,135600.0,116.2977,116.3318,116.2635,116.3318,135600.0
2013-11-15 12:40:00,136.19,136.29,136.07,136.25,36600.0,116.3233,116.4087,116.2208,116.3745,36600.0
2013-11-15 12:50:00,136.25,136.26,136.14,136.18,113200.0,116.3745,116.3831,116.2806,116.3148,113200.0
2013-11-15 13:00:00,136.18,136.29,136.0,136.06,33700.0,116.3148,116.4087,116.161,116.2123,33700.0
2013-11-15 13:10:00,136.09,136.21,136.04,136.21,49000.0,116.2379,116.3404,116.1952,116.3404,49000.0
2013-11-15 13:20:00,136.22,136.35,136.15,136.35,162000.0,116.3489,116.46,116.2891,116.46,162000.0
2013-11-15 13:30:00,136.33,136.46,136.22,136.46,41300.0,116.4429,116.5539,116.3489,116.5539,41300.0
2013-11-15 13:40:00,136.48,136.53,136.26,136.26,33700.0,116.571,116.6137,116.3831,116.3831,33700.0
2013-11-15 13:50:00,136.27,136.37,136.19,136.21,46900.0,116.3916,116.477,116.3233,116.3404,46900.0
2013-11-15 14:00:00,136.21,136.22,136.1,136.14,32300.0,116.3404,116.3489,116.2464,116.2806,32300.0
2013-11-15 14:10:00,136.16,136.18,136.0,136.06,119200.0,116.2977,116.3148,116.161,116.2123,119200.0
2013-11-15 14:20:00,136.06,136.06,135.84,135.84,44500.0,116.2123,116.2123,116.0244,116.0244,44500.0
2013-11-15 14:30:00,135.84,136.1,135.82,136.1,159600.0,116.0244,116.2464,116.0073,116.2464,159600.0
2013-11-15 14:40:00,136.09,136.16,136.02,136.11,149300.0,116.2379,116.2977,116.1781,116.255,149300.0
2013-11-15 14:50:00,136.1,136.12,136.0,136.07,40000.0,116.2464,116.2635,116.161,116.2208,40000.0
2013-11-15 15:00:00,136.06,136.25,136.06,136.12,52800.0,116.2123,116.3745,116.2123,116.2635,52800.0
2013-11-15 15:10:00,136.13,136.18,136.03,136.11,53800.0,116.2721,116.3148,116.1866,116.255,53800.0
2013-11-15 15:20:00,136.08,136.17,136.06,136.06,59200.0,116.2293,116.3062,116.2123,116.2123,59200.0
2013-11-15 15:30:00,136.06,136.12,135.97,135.97,171500.0,116.2123,116.2635,116.1354,116.1354,171500.0
2013-11-15 15:40:00,135.97,136.05,135.85,136.0,78300.0,116.1354,116.2037,116.0329,116.161,78300.0
2013-11-15 15:50:00,136.0,136.15,135.96,136.12,324300.0,116.161,116.2891,116.1268,116.2635,324300.0
2013-11-18 09:30:00,140.36,142.0,140.1,140.5,1174900.0,119.885,121.2858,119.6629,120.0046,1174900.0
2013-11-18 09:40:00,140.5,140.69,139.69,140.25,486800.0,120.0046,120.1669,119.3127,119.791,486800.0
2013-11-18 09:50:00,140.25,140.4,139.75,140.23,274200.0,119.791,119.9192,119.364,119.774,274200.0
2013-11-18 10:00:00,140.18,140.4,139.94,140.15,203300.0,119.7313,119.9192,119.5263,119.7056,203300.0
2013-11-18 10:10:00,140.1,140.27,139.9,140.03,205900.0,119.6629,119.8081,119.4921,119.6031,205900.0
2013-11-18 10:20:00,140.02,140.3,139.7,139.78,155800.0,119.5946,119.8338,119.3213,119.3896,155800.0
2013-11-18 10:30:00,139.8,139.81,139.27,139.28,283000.0,119.4067,119.4152,118.954,118.9625,283000.0
2013-11-18 10:40:00,139.32,139.42,139.01,139.3,232200.0,118.9967,119.0821,118.7319,118.9796,232200.0
2013-11-18 10:50:00,139.25,139.28,139.05,139.13,150600.0,118.9369,118.9625,118.7661,118.8344,150600.0
2013-11-18 11:00:00,139.14,139.46,139.1,139.15,167700.0,118.843,119.1163,118.8088,118.8515,167700.0
2013-11-18 11:10:00,139.14,139.46,139.1,139.17,199000.0,118.843,119.1163,118.8088,118.8686,199000.0
2013-11-18 11:20:00,139.18,139.22,138.75,138.9,391800.0,118.8771,118.9113,118.5099,118.638,391800.0
2013-11-18 11:30:00,138.9,139.05,138.46,138.46,313400.0,118.638,118.7661,118.2622,118.2622,313400.0
2013-11-18 11:40:00,138.49,138.6,138.28,138.47,228200.0,118.2878,118.3817,118.1084,118.2707,228200.0
2013-11-18 11:50:00,138.47,138.69,138.41,138.52,122400.0,118.2707,118.4586,118.2195,118.3134,122400.0
2013-11-18 12:00:00,138.52,138.93,138.5,138.61,124000.0,118.3134,118.6636,118.2963,118.3903,124000.0
2013-11-18 12:10:00,138.6,138.81,138.59,138.69,109700.0,118.3817,118.5611,118.3732,118.4586,109700.0
2013-11-18 12:20:00,138.69,138.92,138.68,138.86,115300.0,118.4586,118.6551,118.4501,118.6038,115300.0
2013-11-18 12:30:00,138.87,139.0,138.69,138.94,90000.0,118.6124,118.7234,118.4586,118.6721,90000.0
2013-11-18 12:40:00,138.94,138.94,138.6,138.61,80900.0,118.6721,118.6721,118.3817,118.3903,80900.0
2013-11-18 12:50:00,138.64,138.72,138.5,138.68,170500.0,118.4159,118.4842,118.2963,118.4501,170500.0
2013-11-18 13:00:00,138.71,138.72,138.29,138.29,125100.0,118.4757,118.4842,118.117,118.117,125100.0
2013-11-18 13:10:00,138.3,138.37,138.12,138.14,235100.0,118.1255,118.1853,117.9718,117.9888,235100.0
2013-11-18 13:20:00,138.14,138.44,138.08,138.43,110500.0,117.9888,118.2451,117.9376,118.2365,110500.0
2013-11-18 13:30:00,138.44,138.68,138.37,138.59,106500.0,118.2451,118.4501,118.1853,118.3732,106500.0
2013-11-18 13:40:00,138.59,138.59,138.39,138.47,89200.0,118.3732,118.3732,118.2024,118.2707,89200.0
2013-11-18 13:50:00,138.47,138.68,138.46,138.66,71500.0,118.2707,118.4501,118.2622,118.433,71500.0
2013-11-18 14:00:00,138.66,138.82,138.65,138.82,61900.0,118.433,118.5696,118.4244,118.5696,61900.0
2013-11-18 14:10:00,138.82,138.9,138.71,138.74,91200.0,118.5696,118.638,118.4757,118.5013,91200.0
2013-11-18 14:20:00,138.74,138.84,138.74,138.82,84500.0,118.5013,118.5867,118.5013,118.5696,84500.0
2013-11-18 14:30:00,138.81,138.83,138.77,138.8,67000.0,118.5611,118.5782,118.5269,118.5526,67000.0
2013-11-18 14:40:00,138.8,138.81,138.51,138.58,93700.0,118.5526,118.5611,118.3049,118.3647,93700.0
2013-11-18 14:50:00,138.59,138.67,138.32,138.36,108800.0,118.3732,118.4415,118.1426,118.1767,108800.0
2013-11-18 15:00:00,138.36,138.45,138.2,138.26,176500.0,118.1767,118.2536,118.0401,118.0913,176500.0
2013-11-18 15:10:00,138.25,138.25,137.77,138.17,222100.0,118.0828,118.0828,117.6728,118.0145,222100.0
2013-11-18 15:20:00,138.17,138.18,137.8,138.0,133200.0,118.0145,118.023,117.6984,117.8693,133200.0
2013-11-18 15:30:00,138.01,138.18,137.85,138.15,160700.0,117.8778,118.023,117.7411,117.9974,160700.0
2013-11-18 15:40:00,138.14,138.22,138.03,138.16,114300.0,117.9888,118.0572,117.8949,118.0059,114300.0
2013-11-18 15:50:00,138.17,138.39,138.13,138.36,261400.0,118.0145,118.2024,117.9803,118.1767,261400.0
2013-11-19 09:30:00,138.5,138.79,137.84,138.28,233000.0,118.2963,118.544,117.7326,118.1084,233000.0
2013-11-19 09:40:00,138.27,138.34,137.02,137.08,166200.0,118.0999,118.1597,117.0322,117.0835,166200.0
2013-11-19 09:50:00,137.09,137.61,137.08,137.46,134700.0,117.092,117.5362,117.0835,117.408,134700.0
2013-11-19 10:00:00,137.48,138.0,137.4,137.83,132800.0,117.4251,117.8693,117.3568,117.7241,132800.0
2013-11-19 10:10:00,137.83,137.9,137.57,137.81,92000.0,117.7241,117.7839,117.502,117.707,92000.0
2013-11-19 10:20:00,137.76,137.82,137.6,137.67,114200.0,117.6643,117.7155,117.5276,117.5874,114200.0
2013-11-19 10:30:00,137.7,137.87,137.5,137.78,75300.0,117.613,117.7582,117.4422,117.6814,75300.0
2013-11-19 10:40:00,137.8,137.99,137.76,137.79,78200.0,117.6984,117.8607,117.6643,117.6899,78200.0
2013-11-19 10:50:00,137.79,138.06,137.77,137.83,63700.0,117.6899,117.9205,117.6728,117.7241,63700.0
2013-11-19 11:00:00,137.81,137.91,137.64,137.88,119500.0,117.707,117.7924,117.5618,117.7668,119500.0
2013-11-19 11:10:00,137.87,137.9,137.56,137.64,119700.0,117.7582,117.7839,117.4934,117.5618,119700.0
2013-11-19 11:20:00,137.65,137.75,137.55,137.55,41000.0,117.5703,117.6557,117.4849,117.4849,41000.0
2013-11-19 11:30:00,137.59,137.72,137.39,137.4,93200.0,117.5191,117.6301,117.3482,117.3568,93200.0
2013-11-19 11:40:00,137.39,137.39,137.03,137.25,114800.0,117.3482,117.3482,117.0408,117.2287,114800.0
2013-11-19 11:50:00,137.25,137.65,137.2,137.63,47200.0,117.2287,117.5703,117.186,117.5532,47200.0
2013-11-19 12:00:00,137.62,137.71,137.43,137.66,48300.0,117.5447,117.6216,117.3824,117.5789,48300.0
2013-11-19 12:10:00,137.66,137.73,137.56,137.63,28700.0,117.5789,117.6387,117.4934,117.5532,28700.0
2013-11-19 12:20:00,137.63,137.79,137.57,137.76,23700.0,117.5532,117.6899,117.502,117.6643,23700.0
2013-11-19 12:30:00,137.76,137.78,137.61,137.67,28000.0,117.6643,117.6814,117.5362,117.5874,28000.0
2013-11-19 12:40:00,137.65,137.85,137.61,137.84,33400.0,117.5703,117.7411,117.5362,117.7326,33400.0
2013-11-19 12:50:00,137.82,137.84,137.51,137.53,38700.0,117.7155,117.7326,117.4507,117.4678,38700.0
2013-11-19 13:00:00,137.52,137.52,137.15,137.28,114000.0,117.4593,117.4593,117.1433,117.2543,114000.0
2013-11-19 13:10:00,137.28,137.42,137.18,137.25,132200.0,117.2543,117.3739,117.1689,117.2287,132200.0
2013-11-19 13:20:00,137.25,137.29,136.72,136.86,114700.0,117.2287,117.2628,116.776,116.8956,114700.0
2013-11-19 13:30:00,136.84,137.08,136.7,136.81,48100.0,116.8785,117.0835,116.7589,116.8529,48100.0
2013-11-19 13:40:00,136.8,137.09,136.79,136.95,73200.0,116.8443,117.092,116.8358,116.9724,73200.0
2013-11-19 13:50:00,136.94,137.06,136.86,136.92,74600.0,116.9639,117.0664,116.8956,116.9468,74600.0
2013-11-19 14:00:00,136.93,137.13,136.77,136.77,111200.0,116.9554,117.1262,116.8187,116.8187,111200.0
2013-11-19 14:10:00,136.75,136.98,136.75,136.88,56100.0,116.8016,116.9981,116.8016,116.9126,56100.0
2013-11-19 14:20:00,136.89,136.89,136.75,136.85,66900.0,116.9212,116.9212,116.8016,116.887,66900.0
2013-11-19 14:30:00,136.85,137.13,136.85,137.12,89700.0,116.887,117.1262,116.887,117.1176,89700.0
2013-11-19 14:40:00,137.12,137.2,137.05,137.08,65200.0,117.1176,117.186,117.0578,117.0835,65200.0
2013-11-19 14:50:00,137.09,137.1,137.0,137.05,57500.0,117.092,117.1006,117.0151,117.0578,57500.0
2013-11-19 15:00:00,137.02,137.15,137.01,137.05,80000.0,117.0322,117.1433,117.0237,117.0578,80000.0
2013-11-19 15:10:00,137.05,137.26,137.01,137.2,101000.0,117.0578,117.2372,117.0237,117.186,101000.0
2013-11-19 15:20:00,137.21,137.24,137.06,137.06,105900.0,117.1945,117.2201,117.0664,117.0664,105900.0
2013-11-19 15:30:00,137.08,137.13,136.93,136.96,86500.0,117.0835,117.1262,116.9554,116.981,86500.0
2013-11-19 15:40:00,136.97,137.02,136.85,136.94,125700.0,116.9895,117.0322,116.887,116.9639,125700.0
2013-11-19 15:50:00,136.94,137.02,136.83,136.98,207500.0,116.9639,117.0322,116.8699,116.9981,207500.0
2013-11-20 09:30:00,135.68,135.89,134.7,134.97,719400.0,115.8877,116.0671,115.0507,115.2813,719400.0
2013-11-20 09:40:00,134.97,135.08,133.19,133.66,746600.0,115.2813,115.3752,113.7609,114.1624,746600.0
2013-11-20 09:50:00,133.64,134.13,133.32,134.12,334500.0,114.1453,114.5638,113.872,114.5553,334500.0
2013-11-20 10:00:00,134.1,134.11,133.61,133.93,285300.0,114.5382,114.5467,114.1197,114.393,285300.0
2013-11-20 10:10:00,133.92,134.28,133.88,134.05,259400.0,114.3844,114.6919,114.3503,114.4955,259400.0
2013-11-20 10:20:00,134.05,134.43,133.9,133.9,304000.0,114.4955,114.82,114.3674,114.3674,304000.0
2013-11-20 10:30:00,133.9,133.9,133.52,133.65,188900.0,114.3674,114.3674,114.0428,114.1538,188900.0
2013-11-20 10:40:00,133.65,133.68,133.32,133.4,184200.0,114.1538,114.1794,113.872,113.9403,184200.0
2013-11-20 10:50:00,133.42,133.79,133.34,133.61,207300.0,113.9574,114.2734,113.889,114.1197,207300.0
2013-11-20 11:00:00,133.6,133.83,133.45,133.67,193400.0,114.1111,114.3076,113.983,114.1709,193400.0
2013-11-20 11:10:00,133.67,134.05,133.61,134.02,217500.0,114.1709,114.4955,114.1197,114.4698,217500.0
2013-11-20 11:20:00,134.03,134.08,133.46,133.52,209100.0,114.4784,114.5211,113.9915,114.0428,209100.0
2013-11-20 11:30:00,133.55,133.89,133.51,133.73,120100.0,114.0684,114.3588,114.0342,114.2222,120100.0
2013-11-20 11:40:00,133.72,133.81,133.58,133.64,112700.0,114.2136,114.2905,114.094,114.1453,112700.0
2013-11-20 11:50:00,133.63,133.8,133.42,133.51,124800.0,114.1367,114.2819,113.9574,114.0342,124800.0
2013-11-20 12:00:00,133.51,133.76,133.47,133.76,90100.0,114.0342,114.2478,114.0001,114.2478,90100.0
2013-11-20 12:10:00,133.79,133.94,133.73,133.83,82700.0,114.2734,114.4015,114.2222,114.3076,82700.0
2013-11-20 12:20:00,133.82,133.94,133.81,133.87,59500.0,114.299,114.4015,114.2905,114.3417,59500.0
2013-11-20 12:30:00,133.86,133.93,133.76,133.87,56300.0,114.3332,114.393,114.2478,114.3417,56300.0
2013-11-20 12:40:00,133.87,133.99,133.77,133.83,76200.0,114.3417,114.4442,114.2563,114.3076,76200.0
2013-11-20 12:50:00,133.82,133.87,133.66,133.73,67000.0,114.299,114.3417,114.1624,114.2222,67000.0
2013-11-20 13:00:00,133.71,133.87,133.71,133.81,49400.0,114.2051,114.3417,114.2051,114.2905,49400.0
2013-11-20 13:10:00,133.81,133.99,133.81,133.92,109800.0,114.2905,114.4442,114.2905,114.3844,109800.0
2013-11-20 13:20:00,133.92,134.12,133.83,133.97,79600.0,114.3844,114.5553,114.3076,114.4271,79600.0
2013-11-20 13:30:00,133.99,134.15,133.92,134.04,128300.0,114.4442,114.5809,114.3844,114.4869,128300.0
2013-11-20 13:40:00,134.03,134.13,133.98,134.06,153700.0,114.4784,114.5638,114.4357,114.504,153700.0
2013-11-20 13:50:00,134.07,134.15,133.8,133.96,124800.0,114.5126,114.5809,114.2819,114.4186,124800.0
2013-11-20 14:00:00,133.95,133.97,133.36,133.55,150500.0,114.4101,114.4271,113.9061,114.0684,150500.0
2013-11-20 14:10:00,133.55,133.61,133.16,133.42,200200.0,114.0684,114.1197,113.7353,113.9574,200200.0
2013-11-20 14:20:00,133.43,133.45,133.19,133.29,108300.0,113.9659,113.983,113.7609,113.8463,108300.0
2013-11-20 14:30:00,133.31,133.39,133.17,133.3,171200.0,113.8634,113.9317,113.7438,113.8549,171200.0
2013-11-20 14:40:00,133.3,133.35,133.04,133.27,189300.0,113.8549,113.8976,113.6328,113.8293,189300.0
2013-11-20 14:50:00,133.28,133.38,133.1,133.25,121900.0,113.8378,113.9232,113.6841,113.8122,121900.0
2013-11-20 15:00:00,133.24,133.62,132.51,132.57,321700.0,113.8036,114.1282,113.1801,113.2314,321700.0
2013-11-20 15:10:00,132.57,133.0,132.55,132.91,136400.0,113.2314,113.5986,113.2143,113.5218,136400.0
2013-11-20 15:20:00,132.91,132.93,132.67,132.72,205300.0,113.5218,113.5389,113.3168,113.3595,205300.0
2013-11-20 15:30:00,132.72,132.74,132.34,132.51,240400.0,113.3595,113.3766,113.0349,113.1801,240400.0
2013-11-20 15:40:00,132.52,132.72,132.34,132.46,277500.0,113.1887,113.3595,113.0349,113.1374,277500.0
2013-11-20 15:50:00,132.45,132.62,132.29,132.49,569700.0,113.1289,113.2741,112.9922,113.163,569700.0
2013-11-21 09:30:00,132.49,133.29,132.45,132.64,381300.0,113.163,113.8463,113.1289,113.2912,381300.0
2013-11-21 09:40:00,132.63,132.85,131.38,131.39,313300.0,113.2826,113.4705,112.215,112.2235,313300.0
2013-11-21 09:50:00,131.37,131.98,131.2,131.54,292300.0,112.2064,112.7274,112.0612,112.3516,292300.0
2013-11-21 10:00:00,131.53,132.07,131.52,132.07,250500.0,112.3431,112.8043,112.3345,112.8043,250500.0
2013-11-21 10:10:00,132.07,132.43,131.96,132.18,264300.0,112.8043,113.1118,112.7103,112.8983,264300.0
2013-11-21 10:20:00,132.18,132.28,131.9,131.91,148400.0,112.8983,112.9837,112.6591,112.6676,148400.0
2013-11-21 10:30:00,131.91,132.35,131.91,132.31,198400.0,112.6676,113.0435,112.6676,113.0093,198400.0
2013-11-21 10:40:00,132.31,132.85,132.3,132.67,191400.0,113.0093,113.4705,113.0008,113.3168,191400.0
2013-11-21 10:50:00,132.67,132.75,132.56,132.57,96800.0,113.3168,113.3851,113.2228,113.2314,96800.0
2013-11-21 11:00:00,132.56,132.99,132.56,132.82,146600.0,113.2228,113.5901,113.2228,113.4449,146600.0
2013-11-21 11:10:00,132.81,133.1,132.7,133.1,81600.0,113.4364,113.6841,113.3424,113.6841,81600.0
2013-11-21 11:20:00,133.14,133.15,132.92,133.11,106700.0,113.7182,113.7268,113.5303,113.6926,106700.0
2013-11-21 11:30:00,133.13,133.16,132.86,132.91,89000.0,113.7097,113.7353,113.4791,113.5218,89000.0
2013-11-21 11:40:00,132.91,133.07,132.85,133.05,59900.0,113.5218,113.6584,113.4705,113.6413,59900.0
2013-11-21 11:50:00,133.05,133.05,132.88,132.9,66100.0,113.6413,113.6413,113.4961,113.5132,66100.0
2013-11-21 12:00:00,132.93,133.02,132.85,132.98,47100.0,113.5389,113.6157,113.4705,113.5816,47100.0
2013-11-21 12:10:00,132.99,133.0,132.9,132.97,46700.0,113.5901,113.5986,113.5132,113.573,46700.0
2013-11-21 12:20:00,132.96,132.99,132.84,132.91,38200.0,113.5645,113.5901,113.462,113.5218,38200.0
2013-11-21 12:30:00,132.91,132.92,132.8,132.83,36700.0,113.5218,113.5303,113.4278,113.4534,36700.0
2013-11-21 12:40:00,132.83,132.83,132.56,132.63,51300.0,113.4534,113.4534,113.2228,113.2826,51300.0
2013-11-21 12:50:00,132.64,132.68,132.55,132.61,55500.0,113.2912,113.3253,113.2143,113.2655,55500.0
2013-11-21 13:00:00,132.63,132.73,132.61,132.68,56100.0,113.2826,113.368,113.2655,113.3253,56100.0
2013-11-21 13:10:00,132.7,132.77,132.64,132.77,54800.0,113.3424,113.4022,113.2912,113.4022,54800.0
2013-11-21 13:20:00,132.77,132.86,132.77,132.85,32800.0,113.4022,113.4791,113.4022,113.4705,32800.0
2013-11-21 13:30:00,132.84,132.92,132.81,132.89,48500.0,113.462,113.5303,113.4364,113.5047,48500.0
2013-11-21 13:40:00,132.9,133.02,132.88,133.0,74000.0,113.5132,113.6157,113.4961,113.5986,74000.0
2013-11-21 13:50:00,133.01,133.02,132.77,132.87,66500.0,113.6072,113.6157,113.4022,113.4876,66500.0
2013-11-21 14:00:00,132.88,132.89,132.54,132.54,67300.0,113.4961,113.5047,113.2057,113.2057,67300.0
2013-11-21 14:10:00,132.55,132.64,132.5,132.62,102400.0,113.2143,113.2912,113.1716,113.2741,102400.0
2013-11-21 14:20:00,132.61,132.65,132.54,132.62,99400.0,113.2655,113.2997,113.2057,113.2741,99400.0
2013-11-21 14:30:00,132.62,132.63,132.52,132.62,81100.0,113.2741,113.2826,113.1887,113.2741,81100.0
2013-11-21 14:40:00,132.62,132.81,132.61,132.79,81300.0,113.2741,113.4364,113.2655,113.4193,81300.0
2013-11-21 14:50:00,132.78,132.83,132.73,132.78,45600.0,113.4107,113.4534,113.368,113.4107,45600.0
2013-11-21 15:00:00,132.77,132.88,132.77,132.88,48300.0,113.4022,113.4961,113.4022,113.4961,48300.0
2013-11-21 15:10:00,132.88,132.96,132.85,132.91,66200.0,113.4961,113.5645,113.4705,113.5218,66200.0
2013-11-21 15:20:00,132.89,132.97,132.86,132.89,64600.0,113.5047,113.573,113.4791,113.5047,64600.0
2013-11-21 15:30:00,132.9,132.91,132.83,132.84,105600.0,113.5132,113.5218,113.4534,113.462,105600.0
2013-11-21 15:40:00,132.84,132.88,132.81,132.86,164200.0,113.462,113.4961,113.4364,113.4791,164200.0
2013-11-21 15:50:00,132.86,132.95,132.78,132.92,190000.0,113.4791,113.5559,113.4107,113.5303,190000.0
2013-11-22 09:30:00,133.49,134.18,133.43,134.02,249700.0,114.0172,114.6065,113.9659,114.4698,249700.0
2013-11-22 09:40:00,134.03,135.31,134.03,135.2,263100.0,114.4784,115.5717,114.4784,115.4777,263100.0
2013-11-22 09:50:00,135.16,135.28,134.95,134.98,224600.0,115.4435,115.546,115.2642,115.2898,224600.0
2013-11-22 10:00:00,135.01,135.06,134.51,134.7,144100.0,115.3154,115.3581,114.8884,115.0507,144100.0
2013-11-22 10:10:00,134.72,135.08,134.65,134.99,120700.0,115.0677,115.3752,115.0079,115.2983,120700.0
2013-11-22 10:20:00,134.99,135.25,134.89,135.24,131600.0,115.2983,115.5204,115.2129,115.5119,131600.0
2013-11-22 10:30:00,135.24,135.49,135.19,135.39,107400.0,115.5119,115.7254,115.4692,115.64,107400.0
2013-11-22 10:40:00,135.39,135.39,135.1,135.19,117500.0,115.64,115.64,115.3923,115.4692,117500.0
2013-11-22 10:50:00,135.17,135.44,135.06,135.29,112700.0,115.4521,115.6827,115.3581,115.5546,112700.0
2013-11-22 11:00:00,135.32,135.67,135.32,135.58,159400.0,115.5802,115.8792,115.5802,115.8023,159400.0
2013-11-22 11:10:00,135.56,135.64,135.32,135.46,89700.0,115.7852,115.8535,115.5802,115.6998,89700.0
2013-11-22 11:20:00,135.46,135.5,135.26,135.29,47800.0,115.6998,115.734,115.529,115.5546,47800.0
2013-11-22 11:30:00,135.29,135.42,135.19,135.23,69400.0,115.5546,115.6656,115.4692,115.5033,69400.0
2013-11-22 11:40:00,135.21,135.35,135.21,135.25,56800.0,115.4863,115.6058,115.4863,115.5204,56800.0
2013-11-22 11:50:00,135.24,135.24,135.03,135.18,83400.0,115.5119,115.5119,115.3325,115.4606,83400.0
2013-11-22 12:00:00,135.18,135.49,135.18,135.38,94400.0,115.4606,115.7254,115.4606,115.6315,94400.0
2013-11-22 12:10:00,135.38,135.53,135.34,135.46,58600.0,115.6315,115.7596,115.5973,115.6998,58600.0
2013-11-22 12:20:00,135.45,135.49,135.3,135.41,43200.0,115.6912,115.7254,115.5631,115.6571,43200.0
2013-11-22 12:30:00,135.4,135.4,135.03,135.03,62300.0,115.6485,115.6485,115.3325,115.3325,62300.0
2013-11-22 12:40:00,135.03,135.11,134.95,135.0,77200.0,115.3325,115.4008,115.2642,115.3069,77200.0
2013-11-22 12:50:00,134.99,135.1,134.84,134.99,57600.0,115.2983,115.3923,115.1702,115.2983,57600.0
2013-11-22 13:00:00,134.98,134.98,134.82,134.82,63700.0,115.2898,115.2898,115.1531,115.1531,63700.0
2013-11-22 13:10:00,134.82,134.99,134.82,134.9,45600.0,115.1531,115.2983,115.1531,115.2215,45600.0
2013-11-22 13:20:00,134.9,135.11,134.9,135.04,41400.0,115.2215,115.4008,115.2215,115.3411,41400.0
2013-11-22 13:30:00,135.05,135.12,134.96,134.98,65700.0,115.3496,115.4094,115.2727,115.2898,65700.0
2013-11-22 13:40:00,135.01,135.12,134.95,135.06,42000.0,115.3154,115.4094,115.2642,115.3581,42000.0
2013-11-22 13:50:00,135.05,135.37,135.05,135.37,47600.0,115.3496,115.6229,115.3496,115.6229,47600.0
2013-11-22 14:00:00,135.37,135.45,135.35,135.44,52600.0,115.6229,115.6912,115.6058,115.6827,52600.0
2013-11-22 14:10:00,135.45,135.84,135.45,135.7,84400.0,115.6912,116.0244,115.6912,115.9048,84400.0
2013-11-22 14:20:00,135.68,135.86,135.58,135.86,56300.0,115.8877,116.0414,115.8023,116.0414,56300.0
2013-11-22 14:30:00,135.86,135.95,135.65,135.65,80700.0,116.0414,116.1183,115.8621,115.8621,80700.0
2013-11-22 14:40:00,135.63,135.89,135.6,135.85,64900.0,115.845,116.0671,115.8194,116.0329,64900.0
2013-11-22 14:50:00,135.85,135.91,135.69,135.9,83100.0,116.0329,116.0841,115.8962,116.0756,83100.0
2013-11-22 15:00:00,135.88,135.97,135.74,135.74,87500.0,116.0585,116.1354,115.9389,115.9389,87500.0
2013-11-22 15:10:00,135.73,135.88,135.73,135.85,75900.0,115.9304,116.0585,115.9304,116.0329,75900.0
2013-11-22 15:20:00,135.86,135.95,135.84,135.85,87700.0,116.0414,116.1183,116.0244,116.0329,87700.0
2013-11-22 15:30:00,135.84,136.09,135.81,136.06,149200.0,116.0244,116.2379,115.9987,116.2123,149200.0
2013-11-22 15:40:00,136.06,136.12,135.98,136.05,132500.0,116.2123,116.2635,116.1439,116.2037,132500.0
2013-11-22 15:50:00,136.05,136.08,135.94,135.97,270600.0,116.2037,116.2293,116.1098,116.1354,270600.0
2013-11-25 09:30:00,133.91,134.86,133.62,134.13,557900.0,114.3759,115.1873,114.1282,114.5638,557900.0
2013-11-25 09:40:00,134.1,134.1,130.58,130.87,874400.0,114.5382,114.5382,111.5317,111.7794,874400.0
2013-11-25 09:50:00,130.87,132.9,130.87,132.65,468900.0,111.7794,113.5132,111.7794,113.2997,468900.0
2013-11-25 10:00:00,132.65,132.66,131.9,132.45,296900.0,113.2997,113.3082,112.6591,113.1289,296900.0
2013-11-25 10:10:00,132.45,132.72,132.26,132.33,199200.0,113.1289,113.3595,112.9666,113.0264,199200.0
2013-11-25 10:20:00,132.3,132.64,132.3,132.52,180600.0,113.0008,113.2912,113.0008,113.1887,180600.0
2013-11-25 10:30:00,132.52,132.61,132.14,132.51,160000.0,113.1887,113.2655,112.8641,113.1801,160000.0
2013-11-25 10:40:00,132.51,132.64,132.42,132.49,113600.0,113.1801,113.2912,113.1032,113.163,113600.0
2013-11-25 10:50:00,132.52,132.63,132.4,132.47,86200.0,113.1887,113.2826,113.0862,113.146,86200.0
2013-11-25 11:00:00,132.46,132.59,132.31,132.41,80900.0,113.1374,113.2484,113.0093,113.0947,80900.0
2013-11-25 11:10:00,132.38,132.75,132.17,132.73,148000.0,113.0691,113.3851,112.8897,113.368,148000.0
2013-11-25 11:20:00,132.73,132.73,132.51,132.67,89100.0,113.368,113.368,113.1801,113.3168,89100.0
2013-11-25 11:30:00,132.66,133.1,132.64,132.91,131100.0,113.3082,113.6841,113.2912,113.5218,131100.0
2013-11-25 11:40:00,132.9,132.98,132.67,132.69,161100.0,113.5132,113.5816,113.3168,113.3339,161100.0
2013-11-25 11:50:00,132.68,132.81,132.65,132.7,79400.0,113.3253,113.4364,113.2997,113.3424,79400.0
2013-11-25 12:00:00,132.69,132.76,132.63,132.7,57600.0,113.3339,113.3936,113.2826,113.3424,57600.0
2013-11-25 12:10:00,132.71,132.77,132.69,132.76,43500.0,113.3509,113.4022,113.3339,113.3936,43500.0
2013-11-25 12:20:00,132.75,132.79,132.61,132.77,63700.0,113.3851,113.4193,113.2655,113.4022,63700.0
2013-11-25 12:30:00,132.76,133.17,132.72,133.05,122500.0,113.3936,113.7438,113.3595,113.6413,122500.0
2013-11-25 12:40:00,133.03,133.05,132.88,133.0,64100.0,113.6243,113.6413,113.4961,113.5986,64100.0
2013-11-25 12:50:00,133.01,133.07,132.93,132.99,87900.0,113.6072,113.6584,113.5389,113.5901,87900.0
2013-11-25 13:00:00,132.97,133.01,132.81,133.0,89300.0,113.573,113.6072,113.4364,113.5986,89300.0
2013-11-25 13:10:00,132.99,133.28,132.99,133.2,115700.0,113.5901,113.8378,113.5901,113.7695,115700.0
2013-11-25 13:20:00,133.2,133.45,133.19,133.44,85000.0,113.7695,113.983,113.7609,113.9745,85000.0
2013-11-25 13:30:00,133.44,133.48,133.26,133.37,88800.0,113.9745,114.0086,113.8207,113.9147,88800.0
2013-11-25 13:40:00,133.38,133.56,133.35,133.37,115900.0,113.9232,114.0769,113.8976,113.9147,115900.0
2013-11-25 13:50:00,133.35,133.38,133.13,133.36,91800.0,113.8976,113.9232,113.7097,113.9061,91800.0
2013-11-25 14:00:00,133.36,133.58,133.36,133.57,81600.0,113.9061,114.094,113.9061,114.0855,81600.0
2013-11-25 14:10:00,133.57,133.61,133.48,133.49,74000.0,114.0855,114.1197,114.0086,114.0172,74000.0
2013-11-25 14:20:00,133.5,133.51,133.37,133.45,61800.0,114.0257,114.0342,113.9147,113.983,61800.0
2013-11-25 14:30:00,133.49,133.55,133.48,133.54,55900.0,114.0172,114.0684,114.0086,114.0599,55900.0
2013-11-25 14:40:00,133.55,133.55,133.29,133.32,89900.0,114.0684,114.0684,113.8463,113.872,89900.0
2013-11-25 14:50:00,133.32,133.32,133.04,133.08,182200.0,113.872,113.872,113.6328,113.667,182200.0
2013-11-25 15:00:00,133.12,133.35,133.08,133.14,80900.0,113.7011,113.8976,113.667,113.7182,80900.0
2013-11-25 15:10:00,133.15,133.21,132.85,133.01,215000.0,113.7268,113.778,113.4705,113.6072,215000.0
2013-11-25 15:20:00,133.01,133.15,132.81,133.08,106800.0,113.6072,113.7268,113.4364,113.667,106800.0
2013-11-25 15:30:00,133.07,133.1,132.86,133.07,108000.0,113.6584,113.6841,113.4791,113.6584,108000.0
2013-11-25 15:40:00,133.07,133.17,133.01,133.11,193400.0,113.6584,113.7438,113.6072,113.6926,193400.0
2013-11-25 15:50:00,133.11,133.23,133.01,133.08,437500.0,113.6926,113.7951,113.6072,113.667,437500.0
2013-11-26 09:30:00,133.0,133.65,132.56,133.13,186700.0,113.5986,114.1538,113.2228,113.7097,186700.0
2013-11-26 09:40:00,133.17,133.5,132.71,133.16,154000.0,113.7438,114.0257,113.3509,113.7353,154000.0
2013-11-26 09:50:00,133.07,133.25,132.89,133.14,107200.0,113.6584,113.8122,113.5047,113.7182,107200.0
2013-11-26 10:00:00,133.11,133.16,132.83,133.16,110800.0,113.6926,113.7353,113.4534,113.7353,110800.0
2013-11-26 10:10:00,133.16,133.29,132.98,133.17,162400.0,113.7353,113.8463,113.5816,113.7438,162400.0
2013-11-26 10:20:00,133.2,133.65,133.2,133.55,108400.0,113.7695,114.1538,113.7695,114.0684,108400.0
2013-11-26 10:30:00,133.55,133.97,133.52,133.53,205300.0,114.0684,114.4271,114.0428,114.0513,205300.0
2013-11-26 10:40:00,133.51,133.87,133.16,133.82,190700.0,114.0342,114.3417,113.7353,114.299,190700.0
2013-11-26 10:50:00,133.83,133.89,133.35,133.54,153100.0,114.3076,114.3588,113.8976,114.0599,153100.0
2013-11-26 11:00:00,133.54,133.78,133.41,133.54,145100.0,114.0599,114.2649,113.9488,114.0599,145100.0
2013-11-26 11:10:00,133.58,133.88,133.54,133.64,63700.0,114.094,114.3503,114.0599,114.1453,63700.0
2013-11-26 11:20:00,133.64,133.72,133.55,133.62,96800.0,114.1453,114.2136,114.0684,114.1282,96800.0
2013-11-26 11:30:00,133.61,133.85,133.58,133.83,73100.0,114.1197,114.3246,114.094,114.3076,73100.0
2013-11-26 11:40:00,133.85,134.14,133.84,134.0,66000.0,114.3246,114.5723,114.3161,114.4528,66000.0
2013-11-26 11:50:00,134.02,134.11,133.84,133.93,58100.0,114.4698,114.5467,114.3161,114.393,58100.0
2013-11-26 12:00:00,133.92,134.17,133.9,134.03,64500.0,114.3844,114.598,114.3674,114.4784,64500.0
2013-11-26 12:10:00,134.05,134.31,134.01,134.26,46100.0,114.4955,114.7175,114.4613,114.6748,46100.0
2013-11-26 12:20:00,134.25,134.39,134.24,134.38,47600.0,114.6663,114.7859,114.6578,114.7773,47600.0
2013-11-26 12:30:00,134.39,134.56,134.22,134.55,53700.0,114.7859,114.9311,114.6407,114.9225,53700.0
2013-11-26 12:40:00,134.52,134.66,134.44,134.45,57100.0,114.8969,115.0165,114.8286,114.8371,57100.0
2013-11-26 12:50:00,134.43,134.59,134.35,134.45,40700.0,114.82,114.9567,114.7517,114.8371,40700.0
2013-11-26 13:00:00,134.47,134.47,134.36,134.42,42100.0,114.8542,114.8542,114.7602,114.8115,42100.0
2013-11-26 13:10:00,134.42,134.5,134.36,134.37,25600.0,114.8115,114.8798,114.7602,114.7688,25600.0
2013-11-26 13:20:00,134.37,134.37,134.18,134.29,42400.0,114.7688,114.7688,114.6065,114.7005,42400.0
2013-11-26 13:30:00,134.31,134.37,134.18,134.24,25200.0,114.7175,114.7688,114.6065,114.6578,25200.0
2013-11-26 13:40:00,134.29,134.5,134.28,134.5,37500.0,114.7005,114.8798,114.6919,114.8798,37500.0
2013-11-26 13:50:00,134.51,134.54,134.42,134.52,55200.0,114.8884,114.914,114.8115,114.8969,55200.0
2013-11-26 14:00:00,134.54,134.85,134.53,134.83,80200.0,114.914,115.1788,114.9055,115.1617,80200.0
2013-11-26 14:10:00,134.83,134.9,134.73,134.76,77900.0,115.1617,115.2215,115.0763,115.1019,77900.0
2013-11-26 14:20:00,134.75,135.0,134.75,135.0,102200.0,115.0934,115.3069,115.0934,115.3069,102200.0
2013-11-26 14:30:00,135.0,135.15,134.99,135.08,95000.0,115.3069,115.435,115.2983,115.3752,95000.0
2013-11-26 14:40:00,135.1,135.17,134.93,135.12,80300.0,115.3923,115.4521,115.2471,115.4094,80300.0
2013-11-26 14:50:00,135.12,135.26,135.06,135.26,103900.0,115.4094,115.529,115.3581,115.529,103900.0
2013-11-26 15:00:00,135.25,135.25,135.03,135.05,95100.0,115.5204,115.5204,115.3325,115.3496,95100.0
2013-11-26 15:10:00,135.05,135.35,134.98,135.32,121300.0,115.3496,115.6058,115.2898,115.5802,121300.0
2013-11-26 15:20:00,135.35,135.44,135.25,135.27,66600.0,115.6058,115.6827,115.5204,115.5375,66600.0
2013-11-26 15:30:00,135.25,135.38,135.24,135.31,76400.0,115.5204,115.6315,115.5119,115.5717,76400.0
2013-11-26 15:40:00,135.31,135.31,134.85,134.88,132600.0,115.5717,115.5717,115.1788,115.2044,132600.0
2013-11-26 15:50:00,134.88,134.89,134.71,134.76,248600.0,115.2044,115.2129,115.0592,115.1019,248600.0
2013-11-27 09:30:00,135.05,136.3,135.0,135.43,198200.0,115.3496,116.4173,115.3069,115.6742,198200.0
2013-11-27 09:40:00,135.43,136.08,134.86,135.77,137600.0,115.6742,116.2293,115.1873,115.9646,137600.0
2013-11-27 09:50:00,135.82,136.0,135.19,135.19,148900.0,116.0073,116.161,115.4692,115.4692,148900.0
2013-11-27 10:00:00,135.24,135.39,135.08,135.08,132400.0,115.5119,115.64,115.3752,115.3752,132400.0
2013-11-27 10:10:00,135.09,135.18,134.78,134.97,130000.0,115.3838,115.4606,115.119,115.2813,130000.0
2013-11-27 10:20:00,134.97,135.11,134.97,135.11,66700.0,115.2813,115.4008,115.2813,115.4008,66700.0
2013-11-27 10:30:00,135.07,135.47,134.98,135.43,155400.0,115.3667,115.7083,115.2898,115.6742,155400.0
2013-11-27 10:40:00,135.47,135.49,135.05,135.22,191300.0,115.7083,115.7254,115.3496,115.4948,191300.0
2013-11-27 10:50:00,135.22,135.22,135.02,135.18,82400.0,115.4948,115.4948,115.324,115.4606,82400.0
2013-11-27 11:00:00,135.19,135.26,135.05,135.15,61100.0,115.4692,115.529,115.3496,115.435,61100.0
2013-11-27 11:10:00,135.16,135.27,135.12,135.26,70600.0,115.4435,115.5375,115.4094,115.529,70600.0
2013-11-27 11:20:00,135.25,135.31,135.11,135.11,55400.0,115.5204,115.5717,115.4008,115.4008,55400.0
2013-11-27 11:30:00,135.12,135.22,135.03,135.16,63800.0,115.4094,115.4948,115.3325,115.4435,63800.0
2013-11-27 11:40:00,135.16,135.17,135.02,135.09,66500.0,115.4435,115.4521,115.324,115.3838,66500.0
2013-11-27 11:50:00,135.09,135.16,134.88,134.93,58300.0,115.3838,115.4435,115.2044,115.2471,58300.0
2013-11-27 12:00:00,134.92,134.92,134.69,134.75,69800.0,115.2386,115.2386,115.0421,115.0934,69800.0
2013-11-27 12:10:00,134.74,134.75,134.5,134.66,90000.0,115.0848,115.0934,114.8798,115.0165,90000.0
2013-11-27 12:20:00,134.69,134.78,134.45,134.62,58700.0,115.0421,115.119,114.8371,114.9823,58700.0
2013-11-27 12:30:00,134.61,134.66,134.54,134.6,37100.0,114.9738,115.0165,114.914,114.9652,37100.0
2013-11-27 12:40:00,134.61,134.66,134.57,134.63,33700.0,114.9738,115.0165,114.9396,114.9909,33700.0
2013-11-27 12:50:00,134.61,134.69,134.17,134.26,81200.0,114.9738,115.0421,114.598,114.6748,81200.0
2013-11-27 13:00:00,134.28,134.54,134.27,134.54,56900.0,114.6919,114.914,114.6834,114.914,56900.0
2013-11-27 13:10:00,134.55,134.58,134.33,134.36,56600.0,114.9225,114.9482,114.7346,114.7602,56600.0
2013-11-27 13:20:00,134.37,134.57,134.34,134.56,38500.0,114.7688,114.9396,114.7432,114.9311,38500.0
2013-11-27 13:30:00,134.58,134.66,134.57,134.62,44100.0,114.9482,115.0165,114.9396,114.9823,44100.0
2013-11-27 13:40:00,134.63,134.74,134.61,134.72,29700.0,114.9909,115.0848,114.9738,115.0677,29700.0
2013-11-27 13:50:00,134.71,134.87,134.71,134.76,48800.0,115.0592,115.1959,115.0592,115.1019,48800.0
2013-11-27 14:00:00,134.75,134.89,134.72,134.8,34800.0,115.0934,115.2129,115.0677,115.1361,34800.0
2013-11-27 14:10:00,134.79,134.84,134.72,134.83,32900.0,115.1275,115.1702,115.0677,115.1617,32900.0
2013-11-27 14:20:00,134.83,134.86,134.78,134.84,30700.0,115.1617,115.1873,115.119,115.1702,30700.0
2013-11-27 14:30:00,134.84,134.97,134.84,134.9,36200.0,115.1702,115.2813,115.1702,115.2215,36200.0
2013-11-27 14:40:00,134.89,135.06,134.88,135.05,182000.0,115.2129,115.3581,115.2044,115.3496,182000.0
2013-11-27 14:50:00,135.06,135.18,135.06,135.15,34700.0,115.3581,115.4606,115.3581,115.435,34700.0
2013-11-27 15:00:00,135.17,135.17,135.03,135.07,53500.0,115.4521,115.4521,115.3325,115.3667,53500.0
2013-11-27 15:10:00,135.06,135.09,134.95,134.97,52400.0,115.3581,115.3838,115.2642,115.2813,52400.0
2013-11-27 15:20:00,134.96,134.99,134.87,134.91,64400.0,115.2727,115.2983,115.1959,115.23,64400.0
2013-11-27 15:30:00,134.91,134.91,134.83,134.9,58100.0,115.23,115.23,115.1617,115.2215,58100.0
2013-11-27 15:40:00,134.9,134.91,134.79,134.79,89700.0,115.2215,115.23,115.1275,115.1275,89700.0
2013-11-27 15:50:00,134.79,134.86,134.7,134.72,174400.0,115.1275,115.1873,115.0507,115.0677,174400.0
2013-11-29 09:30:00,134.82,135.0,134.72,134.8,59900.0,115.1531,115.3069,115.0677,115.1361,59900.0
2013-11-29 09:40:00,134.72,135.06,134.62,135.04,62300.0,115.0677,115.3581,114.9823,115.3411,62300.0
2013-11-29 09:50:00,135.09,135.21,134.8,135.09,69300.0,115.3838,115.4863,115.1361,115.3838,69300.0
2013-11-29 10:00:00,135.12,135.12,134.83,134.94,73200.0,115.4094,115.4094,115.1617,115.2556,73200.0
2013-11-29 10:10:00,134.98,135.13,134.94,135.11,69400.0,115.2898,115.4179,115.2556,115.4008,69400.0
2013-11-29 10:20:00,135.13,135.17,134.95,135.02,41600.0,115.4179,115.4521,115.2642,115.324,41600.0
2013-11-29 10:30:00,135.04,135.23,134.98,135.1,109900.0,115.3411,115.5033,115.2898,115.3923,109900.0
2013-11-29 10:40:00,135.08,135.08,134.84,134.88,55200.0,115.3752,115.3752,115.1702,115.2044,55200.0
2013-11-29 10:50:00,134.91,134.97,134.88,134.9,36700.0,115.23,115.2813,115.2044,115.2215,36700.0
2013-11-29 11:00:00,134.9,134.95,134.85,134.91,44800.0,115.2215,115.2642,115.1788,115.23,44800.0
2013-11-29 11:10:00,134.93,134.96,134.88,134.96,43100.0,115.2471,115.2727,115.2044,115.2727,43100.0
2013-11-29 11:20:00,134.96,135.01,134.91,134.92,34300.0,115.2727,115.3154,115.23,115.2386,34300.0
2013-11-29 11:30:00,134.9,135.01,134.88,134.92,36000.0,115.2215,115.3154,115.2044,115.2386,36000.0
2013-11-29 11:40:00,134.92,135.05,134.92,134.99,60400.0,115.2386,115.3496,115.2386,115.2983,60400.0
2013-11-29 11:50:00,134.99,135.02,134.9,134.99,40800.0,115.2983,115.324,115.2215,115.2983,40800.0
2013-11-29 12:00:00,134.97,135.05,134.97,135.0,29300.0,115.2813,115.3496,115.2813,115.3069,29300.0
2013-11-29 12:10:00,135.0,135.03,134.97,134.99,32700.0,115.3069,115.3325,115.2813,115.2983,32700.0
2013-11-29 12:20:00,134.98,135.0,134.83,134.87,42400.0,115.2898,115.3069,115.1617,115.1959,42400.0
2013-11-29 12:30:00,134.89,134.93,134.7,134.76,66600.0,115.2129,115.2471,115.0507,115.1019,66600.0
2013-11-29 12:40:00,134.75,134.92,134.43,134.48,114500.0,115.0934,115.2386,114.82,114.8627,114500.0
2013-11-29 12:50:00,134.46,134.66,134.18,134.22,217100.0,114.8457,115.0165,114.6065,114.6407,217100.0
2013-12-02 09:30:00,135.09,135.46,134.71,134.87,142500.0,115.3838,115.6998,115.0592,115.1959,142500.0
2013-12-02 09:40:00,134.86,134.94,134.19,134.25,95600.0,115.1873,115.2556,114.615,114.6663,95600.0
2013-12-02 09:50:00,134.25,134.56,134.14,134.39,85500.0,114.6663,114.9311,114.5723,114.7859,85500.0
2013-12-02 10:00:00,134.38,134.7,134.14,134.66,76400.0,114.7773,115.0507,114.5723,115.0165,76400.0
2013-12-02 10:10:00,134.67,134.72,134.37,134.66,54000.0,115.025,115.0677,114.7688,115.0165,54000.0
2013-12-02 10:20:00,134.67,134.8,134.54,134.58,102300.0,115.025,115.1361,114.914,114.9482,102300.0
2013-12-02 10:30:00,134.56,134.59,134.37,134.46,97400.0,114.9311,114.9567,114.7688,114.8457,97400.0
2013-12-02 10:40:00,134.43,134.48,134.05,134.22,102100.0,114.82,114.8627,114.4955,114.6407,102100.0
2013-12-02 10:50:00,134.18,134.46,134.13,134.46,39400.0,114.6065,114.8457,114.5638,114.8457,39400.0
2013-12-02 11:00:00,134.46,134.59,134.46,134.55,52200.0,114.8457,114.9567,114.8457,114.9225,52200.0
2013-12-02 11:10:00,134.54,134.56,134.35,134.41,63900.0,114.914,114.9311,114.7517,114.803,63900.0
2013-12-02 11:20:00,134.43,134.47,134.36,134.38,46200.0,114.82,114.8542,114.7602,114.7773,46200.0
2013-12-02 11:30:00,134.4,134.55,134.38,134.55,33100.0,114.7944,114.9225,114.7773,114.9225,33100.0
2013-12-02 11:40:00,134.51,134.65,134.48,134.65,50700.0,114.8884,115.0079,114.8627,115.0079,50700.0
2013-12-02 11:50:00,134.62,134.79,134.59,134.67,61100.0,114.9823,115.1275,114.9567,115.025,61100.0
2013-12-02 12:00:00,134.68,134.72,134.61,134.63,50900.0,115.0336,115.0677,114.9738,114.9909,50900.0
2013-12-02 12:10:00,134.63,134.76,134.62,134.75,49100.0,114.9909,115.1019,114.9823,115.0934,49100.0
2013-12-02 12:20:00,134.75,134.81,134.66,134.77,35900.0,115.0934,115.1446,115.0165,115.1104,35900.0
2013-12-02 12:30:00,134.77,134.82,134.74,134.81,31100.0,115.1104,115.1531,115.0848,115.1446,31100.0
2013-12-02 12:40:00,134.79,134.89,134.78,134.82,26700.0,115.1275,115.2129,115.119,115.1531,26700.0
2013-12-02 12:50:00,134.83,134.86,134.78,134.81,22000.0,115.1617,115.1873,115.119,115.1446,22000.0
2013-12-02 13:00:00,134.82,134.86,134.74,134.86,29800.0,115.1531,115.1873,115.0848,115.1873,29800.0
2013-12-02 13:10:00,134.83,134.84,134.52,134.52,44600.0,115.1617,115.1702,114.8969,114.8969,44600.0
2013-12-02 13:20:00,134.54,134.59,134.4,134.43,43400.0,114.914,114.9567,114.7944,114.82,43400.0
2013-12-02 13:30:00,134.41,134.42,134.27,134.35,45200.0,114.803,114.8115,114.6834,114.7517,45200.0
2013-12-02 13:40:00,134.35,134.36,134.15,134.17,38300.0,114.7517,114.7602,114.5809,114.598,38300.0
2013-12-02 13:50:00,134.17,134.37,134.16,134.22,40300.0,114.598,114.7688,114.5894,114.6407,40300.0
2013-12-02 14:00:00,134.21,134.24,134.01,134.08,46800.0,114.6321,114.6578,114.4613,114.5211,46800.0
2013-12-02 14:10:00,134.08,134.12,133.82,133.9,87600.0,114.5211,114.5553,114.299,114.3674,87600.0
2013-12-02 14:20:00,133.92,133.92,133.65,133.82,75800.0,114.3844,114.3844,114.1538,114.299,75800.0
2013-12-02 14:30:00,133.8,133.89,133.62,133.83,49600.0,114.2819,114.3588,114.1282,114.3076,49600.0
2013-12-02 14:40:00,133.81,134.05,133.76,134.01,52600.0,114.2905,114.4955,114.2478,114.4613,52600.0
2013-12-02 14:50:00,134.03,134.23,133.93,134.21,53900.0,114.4784,114.6492,114.393,114.6321,53900.0
2013-12-02 15:00:00,134.21,134.38,134.19,134.3,105000.0,114.6321,114.7773,114.615,114.709,105000.0
2013-12-02 15:10:00,134.28,134.51,134.28,134.47,75600.0,114.6919,114.8884,114.6919,114.8542,75600.0
2013-12-02 15:20:00,134.46,134.48,134.24,134.25,87200.0,114.8457,114.8627,114.6578,114.6663,87200.0
2013-12-02 15:30:00,134.25,134.37,134.14,134.35,154500.0,114.6663,114.7688,114.5723,114.7517,154500.0
2013-12-02 15:40:00,134.36,134.4,134.14,134.14,169000.0,114.7602,114.7944,114.5723,114.5723,169000.0
2013-12-02 15:50:00,134.14,134.17,133.92,134.15,178300.0,114.5723,114.598,114.3844,114.5809,178300.0
2013-12-03 09:30:00,133.93,133.93,133.13,133.24,242300.0,114.393,114.393,113.7097,113.8036,242300.0
2013-12-03 09:40:00,133.15,133.26,132.77,133.13,113900.0,113.7268,113.8207,113.4022,113.7097,113900.0
2013-12-03 09:50:00,133.12,133.69,132.98,133.69,156900.0,113.7011,114.188,113.5816,114.188,156900.0
2013-12-03 10:00:00,133.73,133.86,133.53,133.56,142700.0,114.2222,114.3332,114.0513,114.0769,142700.0
2013-12-03 10:10:00,133.59,133.69,133.32,133.69,75500.0,114.1026,114.188,113.872,114.188,75500.0
2013-12-03 10:20:00,133.69,133.75,133.34,133.38,54700.0,114.188,114.2392,113.889,113.9232,54700.0
2013-12-03 10:30:00,133.37,133.56,133.29,133.5,70900.0,113.9147,114.0769,113.8463,114.0257,70900.0
2013-12-03 10:40:00,133.56,133.61,133.48,133.61,265100.0,114.0769,114.1197,114.0086,114.1197,265100.0
2013-12-03 10:50:00,133.61,133.63,133.38,133.38,74400.0,114.1197,114.1367,113.9232,113.9232,74400.0
2013-12-03 11:00:00,133.39,133.42,133.11,133.12,80000.0,113.9317,113.9574,113.6926,113.7011,80000.0
2013-12-03 11:10:00,133.16,133.28,133.0,133.05,62700.0,113.7353,113.8378,113.5986,113.6413,62700.0
2013-12-03 11:20:00,133.05,133.29,132.92,132.94,117000.0,113.6413,113.8463,113.5303,113.5474,117000.0
2013-12-03 11:30:00,132.93,133.0,132.7,132.91,104000.0,113.5389,113.5986,113.3424,113.5218,104000.0
2013-12-03 11:40:00,132.93,132.94,132.0,132.05,217600.0,113.5389,113.5474,112.7445,112.7872,217600.0
2013-12-03 11:50:00,132.03,132.23,132.02,132.19,116100.0,112.7701,112.941,112.7616,112.9068,116100.0
2013-12-03 12:00:00,132.18,132.25,132.09,132.2,111000.0,112.8983,112.958,112.8214,112.9153,111000.0
2013-12-03 12:10:00,132.2,132.34,131.92,132.32,142300.0,112.9153,113.0349,112.6762,113.0178,142300.0
2013-12-03 12:20:00,132.29,132.44,132.22,132.37,76800.0,112.9922,113.1203,112.9324,113.0605,76800.0
2013-12-03 12:30:00,132.38,132.49,132.28,132.44,50700.0,113.0691,113.163,112.9837,113.1203,50700.0
2013-12-03 12:40:00,132.44,132.6,132.42,132.56,134500.0,113.1203,113.257,113.1032,113.2228,134500.0
2013-12-03 12:50:00,132.56,132.72,132.55,132.69,55200.0,113.2228,113.3595,113.2143,113.3339,55200.0
2013-12-03 13:00:00,132.74,132.8,132.58,132.66,54600.0,113.3766,113.4278,113.2399,113.3082,54600.0
2013-12-03 13:10:00,132.68,132.74,132.5,132.58,55800.0,113.3253,113.3766,113.1716,113.2399,55800.0
2013-12-03 13:20:00,132.59,132.69,132.51,132.56,59000.0,113.2484,113.3339,113.1801,113.2228,59000.0
2013-12-03 13:30:00,132.56,132.73,132.54,132.68,54800.0,113.2228,113.368,113.2057,113.3253,54800.0
2013-12-03 13:40:00,132.69,132.72,132.51,132.56,73400.0,113.3339,113.3595,113.1801,113.2228,73400.0
2013-12-03 13:50:00,132.55,132.57,132.43,132.53,104900.0,113.2143,113.2314,113.1118,113.1972,104900.0
2013-12-03 14:00:00,132.52,132.54,132.42,132.42,91800.0,113.1887,113.2057,113.1032,113.1032,91800.0
2013-12-03 14:10:00,132.43,132.51,132.4,132.43,137500.0,113.1118,113.1801,113.0862,113.1118,137500.0
2013-12-03 14:20:00,132.4,132.43,132.2,132.26,105400.0,113.0862,113.1118,112.9153,112.9666,105400.0
2013-12-03 14:30:00,132.27,132.5,132.25,132.5,68600.0,112.9751,113.1716,112.958,113.1716,68600.0
2013-12-03 14:40:00,132.51,132.55,132.43,132.46,77000.0,113.1801,113.2143,113.1118,113.1374,77000.0
2013-12-03 14:50:00,132.48,132.51,132.43,132.51,122200.0,113.1545,113.1801,113.1118,113.1801,122200.0
2013-12-03 15:00:00,132.52,132.52,132.42,132.43,62200.0,113.1887,113.1887,113.1032,113.1118,62200.0
2013-12-03 15:10:00,132.43,132.44,132.21,132.25,110200.0,113.1118,113.1203,112.9239,112.958,110200.0
2013-12-03 15:20:00,132.25,132.25,132.05,132.07,174900.0,112.958,112.958,112.7872,112.8043,174900.0
2013-12-03 15:30:00,132.06,132.29,132.02,132.17,188700.0,112.7958,112.9922,112.7616,112.8897,188700.0
2013-12-03 15:40:00,132.17,132.25,132.02,132.24,225100.0,112.8897,112.958,112.7616,112.9495,225100.0
2013-12-03 15:50:00,132.25,132.46,131.97,131.99,487200.0,112.958,113.1374,112.7189,112.736,487200.0
2013-12-04 09:30:00,131.73,132.15,130.92,131.52,346700.0,112.5139,112.8726,111.8221,112.3345,346700.0
2013-12-04 09:40:00,131.53,131.71,131.06,131.1,170800.0,112.3431,112.4968,111.9416,111.9758,170800.0
2013-12-04 09:50:00,131.1,131.16,130.55,131.03,227600.0,111.9758,112.027,111.506,111.916,227600.0
2013-12-04 10:00:00,131.02,131.45,131.0,131.36,231800.0,111.9075,112.2747,111.8904,112.1979,231800.0
2013-12-04 10:10:00,131.31,131.65,131.3,131.61,156700.0,112.1552,112.4456,112.1466,112.4114,156700.0
2013-12-04 10:20:00,131.6,131.89,131.59,131.84,166600.0,112.4029,112.6506,112.3943,112.6079,166600.0
2013-12-04 10:30:00,131.84,131.91,131.55,131.59,128700.0,112.6079,112.6676,112.3602,112.3943,128700.0
2013-12-04 10:40:00,131.58,131.73,131.42,131.63,144000.0,112.3858,112.5139,112.2491,112.4285,144000.0
2013-12-04 10:50:00,131.67,131.68,131.38,131.52,85300.0,112.4627,112.4712,112.215,112.3345,85300.0
2013-12-04 11:00:00,131.49,131.69,131.39,131.49,91600.0,112.3089,112.4797,112.2235,112.3089,91600.0
2013-12-04 11:10:00,131.48,131.56,131.4,131.47,96200.0,112.3004,112.3687,112.232,112.2918,96200.0
2013-12-04 11:20:00,131.48,131.52,131.24,131.29,66700.0,112.3004,112.3345,112.0954,112.1381,66700.0
2013-12-04 11:30:00,131.28,131.54,131.24,131.46,62500.0,112.1295,112.3516,112.0954,112.2833,62500.0
2013-12-04 11:40:00,131.48,131.52,131.31,131.33,50500.0,112.3004,112.3345,112.1552,112.1722,50500.0
2013-12-04 11:50:00,131.35,131.58,131.25,131.48,63700.0,112.1893,112.3858,112.1039,112.3004,63700.0
2013-12-04 12:00:00,131.45,131.51,131.13,131.23,82200.0,112.2747,112.326,112.0014,112.0868,82200.0
2013-12-04 12:10:00,131.22,131.23,130.95,131.03,93000.0,112.0783,112.0868,111.8477,111.916,93000.0
2013-12-04 12:20:00,131.02,131.13,130.94,131.1,56800.0,111.9075,112.0014,111.8391,111.9758,56800.0
2013-12-04 12:30:00,131.1,131.13,130.96,131.08,96800.0,111.9758,112.0014,111.8562,111.9587,96800.0
2013-12-04 12:40:00,131.08,131.26,131.0,131.15,75400.0,111.9587,112.1125,111.8904,112.0185,75400.0
2013-12-04 12:50:00,131.17,131.54,131.15,131.49,36500.0,112.0356,112.3516,112.0185,112.3089,36500.0
2013-12-04 13:00:00,131.49,131.58,131.23,131.37,58500.0,112.3089,112.3858,112.0868,112.2064,58500.0
2013-12-04 13:10:00,131.36,131.36,131.09,131.16,38400.0,112.1979,112.1979,111.9673,112.027,38400.0
2013-12-04 13:20:00,131.14,131.14,130.84,130.85,64800.0,112.01,112.01,111.7537,111.7623,64800.0
2013-12-04 13:30:00,130.88,131.0,130.62,131.0,75800.0,111.7879,111.8904,111.5658,111.8904,75800.0
2013-12-04 13:40:00,131.05,131.1,130.88,131.02,74700.0,111.9331,111.9758,111.7879,111.9075,74700.0
2013-12-04 13:50:00,131.02,131.08,130.89,131.03,75900.0,111.9075,111.9587,111.7964,111.916,75900.0
2013-12-04 14:00:00,131.04,131.23,130.98,131.08,102100.0,111.9246,112.0868,111.8733,111.9587,102100.0
2013-12-04 14:10:00,131.08,131.33,131.06,131.16,107100.0,111.9587,112.1722,111.9416,112.027,107100.0
2013-12-04 14:20:00,131.16,131.27,131.06,131.2,55200.0,112.027,112.121,111.9416,112.0612,55200.0
2013-12-04 14:30:00,131.17,131.38,131.16,131.35,60300.0,112.0356,112.215,112.027,112.1893,60300.0
2013-12-04 14:40:00,131.34,131.45,131.3,131.45,82700.0,112.1808,112.2747,112.1466,112.2747,82700.0
2013-12-04 14:50:00,131.45,131.54,131.44,131.52,54400.0,112.2747,112.3516,112.2662,112.3345,54400.0
2013-12-04 15:00:00,131.52,131.62,131.42,131.43,90700.0,112.3345,112.4199,112.2491,112.2577,90700.0
2013-12-04 15:10:00,131.46,131.84,131.44,131.84,108800.0,112.2833,112.6079,112.2662,112.6079,108800.0
2013-12-04 15:20:00,131.84,131.85,131.61,131.8,109900.0,112.6079,112.6164,112.4114,112.5737,109900.0
2013-12-04 15:30:00,131.83,132.05,131.59,131.85,136100.0,112.5993,112.7872,112.3943,112.6164,136100.0
2013-12-04 15:40:00,131.85,132.0,131.66,131.69,264100.0,112.6164,112.7445,112.4541,112.4797,264100.0
2013-12-04 15:50:00,131.69,131.77,131.48,131.5,394600.0,112.4797,112.5481,112.3004,112.3175,394600.0
2013-12-05 09:30:00,131.26,132.55,131.25,132.47,218900.0,112.1125,113.2143,112.1039,113.146,218900.0
2013-12-05 09:40:00,132.53,132.56,132.04,132.25,139500.0,113.1972,113.2228,112.7787,112.958,139500.0
2013-12-05 09:50:00,132.26,132.28,132.0,132.21,126200.0,112.9666,112.9837,112.7445,112.9239,126200.0
2013-12-05 10:00:00,132.25,132.86,132.15,132.83,125200.0,112.958,113.4791,112.8726,113.4534,125200.0
2013-12-05 10:10:00,132.84,132.89,132.57,132.75,86100.0,113.462,113.5047,113.2314,113.3851,86100.0
2013-12-05 10:20:00,132.76,132.78,132.05,132.3,103100.0,113.3936,113.4107,112.7872,113.0008,103100.0
2013-12-05 10:30:00,132.3,132.72,132.24,132.63,104400.0,113.0008,113.3595,112.9495,113.2826,104400.0
2013-12-05 10:40:00,132.65,132.66,132.01,132.11,102100.0,113.2997,113.3082,112.7531,112.8385,102100.0
2013-12-05 10:50:00,132.11,132.19,132.01,132.11,73700.0,112.8385,112.9068,112.7531,112.8385,73700.0
2013-12-05 11:00:00,132.11,132.4,132.01,132.18,78500.0,112.8385,113.0862,112.7531,112.8983,78500.0
2013-12-05 11:10:00,132.11,132.24,132.01,132.17,52500.0,112.8385,112.9495,112.7531,112.8897,52500.0
2013-12-05 11:20:00,132.17,132.34,132.14,132.22,80300.0,112.8897,113.0349,112.8641,112.9324,80300.0
2013-12-05 11:30:00,132.2,132.27,132.01,132.04,55900.0,112.9153,112.9751,112.7531,112.7787,55900.0
2013-12-05 11:40:00,132.04,132.16,132.01,132.1,53200.0,112.7787,112.8812,112.7531,112.8299,53200.0
2013-12-05 11:50:00,132.11,132.39,132.11,132.36,47300.0,112.8385,113.0776,112.8385,113.052,47300.0
2013-12-05 12:00:00,132.37,132.74,132.37,132.71,77700.0,113.0605,113.3766,113.0605,113.3509,77700.0
2013-12-05 12:10:00,132.68,132.75,132.62,132.62,74100.0,113.3253,113.3851,113.2741,113.2741,74100.0
2013-12-05 12:20:00,132.62,132.66,132.52,132.62,61300.0,113.2741,113.3082,113.1887,113.2741,61300.0
2013-12-05 12:30:00,132.6,132.65,132.47,132.63,40100.0,113.257,113.2997,113.146,113.2826,40100.0
2013-12-05 12:40:00,132.64,132.7,132.58,132.67,52300.0,113.2912,113.3424,113.2399,113.3168,52300.0
2013-12-05 12:50:00,132.66,132.93,132.65,132.79,46500.0,113.3082,113.5389,113.2997,113.4193,46500.0
2013-12-05 13:00:00,132.77,132.99,132.73,132.98,43900.0,113.4022,113.5901,113.368,113.5816,43900.0
2013-12-05 13:10:00,132.97,132.99,132.82,132.83,79700.0,113.573,113.5901,113.4449,113.4534,79700.0
2013-12-05 13:20:00,132.84,132.88,132.71,132.84,41000.0,113.462,113.4961,113.3509,113.462,41000.0
2013-12-05 13:30:00,132.85,132.98,132.82,132.94,48500.0,113.4705,113.5816,113.4449,113.5474,48500.0
2013-12-05 13:40:00,132.97,133.03,132.85,132.9,112200.0,113.573,113.6243,113.4705,113.5132,112200.0
2013-12-05 13:50:00,132.92,132.99,132.8,132.91,48100.0,113.5303,113.5901,113.4278,113.5218,48100.0
2013-12-05 14:00:00,132.89,133.1,132.85,133.02,84300.0,113.5047,113.6841,113.4705,113.6157,84300.0
2013-12-05 14:10:00,133.03,133.03,132.66,132.74,44500.0,113.6243,113.6243,113.3082,113.3766,44500.0
2013-12-05 14:20:00,132.77,132.89,132.69,132.89,45100.0,113.4022,113.5047,113.3339,113.5047,45100.0
2013-12-05 14:30:00,132.88,133.05,132.83,133.02,76600.0,113.4961,113.6413,113.4534,113.6157,76600.0
2013-12-05 14:40:00,133.02,133.02,132.86,132.86,78200.0,113.6157,113.6157,113.4791,113.4791,78200.0
2013-12-05 14:50:00,132.87,132.87,132.69,132.82,70800.0,113.4876,113.4876,113.3339,113.4449,70800.0
2013-12-05 15:00:00,132.81,132.85,132.65,132.85,66100.0,113.4364,113.4705,113.2997,113.4705,66100.0
2013-12-05 15:10:00,132.82,132.82,132.66,132.7,51700.0,113.4449,113.4449,113.3082,113.3424,51700.0
2013-12-05 15:20:00,132.68,132.86,132.63,132.77,91700.0,113.3253,113.4791,113.2826,113.4022,91700.0
2013-12-05 15:30:00,132.76,133.0,132.69,132.9,108900.0,113.3936,113.5986,113.3339,113.5132,108900.0
2013-12-05 15:40:00,132.86,132.86,132.5,132.59,101900.0,113.4791,113.4791,113.1716,113.2484,101900.0
2013-12-05 15:50:00,132.58,132.79,132.54,132.71,184900.0,113.2399,113.4193,113.2057,113.3509,184900.0
2013-12-06 09:30:00,134.59,134.84,134.33,134.43,239600.0,114.9567,115.1702,114.7346,114.82,239600.0
2013-12-06 09:40:00,134.45,134.77,134.0,134.31,190700.0,114.8371,115.1104,114.4528,114.7175,190700.0
2013-12-06 09:50:00,134.32,134.76,134.05,134.66,185100.0,114.7261,115.1019,114.4955,115.0165,185100.0
2013-12-06 10:00:00,134.7,134.9,134.52,134.71,159500.0,115.0507,115.2215,114.8969,115.0592,159500.0
2013-12-06 10:10:00,134.71,134.8,134.42,134.69,135800.0,115.0592,115.1361,114.8115,115.0421,135800.0
2013-12-06 10:20:00,134.66,134.84,134.55,134.59,136200.0,115.0165,115.1702,114.9225,114.9567,136200.0
2013-12-06 10:30:00,134.61,134.69,134.45,134.55,81000.0,114.9738,115.0421,114.8371,114.9225,81000.0
2013-12-06 10:40:00,134.53,134.66,134.45,134.5,81400.0,114.9055,115.0165,114.8371,114.8798,81400.0
2013-12-06 10:50:00,134.49,134.9,134.49,134.71,80500.0,114.8713,115.2215,114.8713,115.0592,80500.0
2013-12-06 11:00:00,134.72,135.0,134.65,134.99,97700.0,115.0677,115.3069,115.0079,115.2983,97700.0
2013-12-06 11:10:00,134.99,135.15,134.83,135.14,163900.0,115.2983,115.435,115.1617,115.4265,163900.0
2013-12-06 11:20:00,135.12,135.3,135.1,135.28,115600.0,115.4094,115.5631,115.3923,115.546,115600.0
2013-12-06 11:30:00,135.27,135.64,135.27,135.61,137500.0,115.5375,115.8535,115.5375,115.8279,137500.0
2013-12-06 11:40:00,135.58,135.75,135.55,135.63,107800.0,115.8023,115.9475,115.7767,115.845,107800.0
2013-12-06 11:50:00,135.63,135.63,135.3,135.41,82800.0,115.845,115.845,115.5631,115.6571,82800.0
2013-12-06 12:00:00,135.41,135.41,135.09,135.17,50800.0,115.6571,115.6571,115.3838,115.4521,50800.0
2013-12-06 12:10:00,135.15,135.15,134.91,134.98,75700.0,115.435,115.435,115.23,115.2898,75700.0
2013-12-06 12:20:00,134.96,135.1,134.89,135.09,48500.0,115.2727,115.3923,115.2129,115.3838,48500.0
2013-12-06 12:30:00,135.08,135.26,135.05,135.24,67800.0,115.3752,115.529,115.3496,115.5119,67800.0
2013-12-06 12:40:00,135.27,135.45,135.21,135.34,64600.0,115.5375,115.6912,115.4863,115.5973,64600.0
2013-12-06 12:50:00,135.34,135.35,135.17,135.29,55000.0,115.5973,115.6058,115.4521,115.5546,55000.0
2013-12-06 13:00:00,135.28,135.28,135.03,135.14,54100.0,115.546,115.546,115.3325,115.4265,54100.0
2013-12-06 13:10:00,135.12,135.3,135.06,135.28,78000.0,115.4094,115.5631,115.3581,115.546,78000.0
2013-12-06 13:20:00,135.28,135.28,135.09,135.11,99400.0,115.546,115.546,115.3838,115.4008,99400.0
2013-12-06 13:30:00,135.12,135.35,135.12,135.25,73800.0,115.4094,115.6058,115.4094,115.5204,73800.0
2013-12-06 13:40:00,135.27,135.4,135.13,135.21,121200.0,115.5375,115.6485,115.4179,115.4863,121200.0
2013-12-06 13:50:00,135.19,135.33,135.18,135.24,97600.0,115.4692,115.5888,115.4606,115.5119,97600.0
2013-12-06 14:00:00,135.25,135.31,135.16,135.31,92900.0,115.5204,115.5717,115.4435,115.5717,92900.0
2013-12-06 14:10:00,135.3,135.36,135.25,135.3,63700.0,115.5631,115.6144,115.5204,115.5631,63700.0
2013-12-06 14:20:00,135.31,135.37,135.28,135.33,48200.0,115.5717,115.6229,115.546,115.5888,48200.0
2013-12-06 14:30:00,135.32,135.35,135.25,135.3,52000.0,115.5802,115.6058,115.5204,115.5631,52000.0
2013-12-06 14:40:00,135.28,135.42,135.27,135.36,69900.0,115.546,115.6656,115.5375,115.6144,69900.0
2013-12-06 14:50:00,135.37,135.39,135.24,135.37,71300.0,115.6229,115.64,115.5119,115.6229,71300.0
2013-12-06 15:00:00,135.39,135.39,135.31,135.37,66000.0,115.64,115.64,115.5717,115.6229,66000.0
2013-12-06 15:10:00,135.39,135.39,135.23,135.23,109300.0,115.64,115.64,115.5033,115.5033,109300.0
2013-12-06 15:20:00,135.23,135.35,135.23,135.32,91600.0,115.5033,115.6058,115.5033,115.5802,91600.0
2013-12-06 15:30:00,135.32,135.38,135.13,135.19,98700.0,115.5802,115.6315,115.4179,115.4692,98700.0
2013-12-06 15:40:00,135.19,135.39,135.17,135.33,155100.0,115.4692,115.64,115.4521,115.5888,155100.0
2013-12-06 15:50:00,135.32,135.63,135.21,135.22,672700.0,115.5802,115.845,115.4863,115.4948,672700.0
2013-12-09 09:30:00,135.55,135.95,135.17,135.81,284200.0,115.7767,116.1183,115.4521,115.9987,284200.0
2013-12-09 09:40:00,135.78,135.82,135.4,135.58,188800.0,115.9731,116.0073,115.6485,115.8023,188800.0
2013-12-09 09:50:00,135.6,135.74,135.01,135.58,156500.0,115.8194,115.9389,115.3154,115.8023,156500.0
2013-12-09 10:00:00,135.51,135.8,135.09,135.13,175900.0,115.7425,115.9902,115.3838,115.4179,175900.0
2013-12-09 10:10:00,135.16,135.59,135.11,135.27,138900.0,115.4435,115.8108,115.4008,115.5375,138900.0
2013-12-09 10:20:00,135.29,135.51,135.0,135.16,149500.0,115.5546,115.7425,115.3069,115.4435,149500.0
2013-12-09 10:30:00,135.16,135.29,135.0,135.23,91400.0,115.4435,115.5546,115.3069,115.5033,91400.0
2013-12-09 10:40:00,135.24,135.35,134.9,134.9,118400.0,115.5119,115.6058,115.2215,115.2215,118400.0
2013-12-09 10:50:00,134.9,135.21,134.82,134.93,79900.0,115.2215,115.4863,115.1531,115.2471,79900.0
2013-12-09 11:00:00,134.98,135.49,134.86,135.0,64600.0,115.2898,115.7254,115.1873,115.3069,64600.0
2013-12-09 11:10:00,134.97,135.07,134.89,134.95,62800.0,115.2813,115.3667,115.2129,115.2642,62800.0
2013-12-09 11:20:00,134.95,135.03,134.94,135.0,77800.0,115.2642,115.3325,115.2556,115.3069,77800.0
2013-12-09 11:30:00,134.97,135.05,134.9,135.05,139200.0,115.2813,115.3496,115.2215,115.3496,139200.0
2013-12-09 11:40:00,135.06,135.06,134.91,134.94,60000.0,115.3581,115.3581,115.23,115.2556,60000.0
2013-12-09 11:50:00,134.94,135.09,134.94,135.03,67200.0,115.2556,115.3838,115.2556,115.3325,67200.0
2013-12-09 12:00:00,135.01,135.1,134.87,134.95,55700.0,115.3154,115.3923,115.1959,115.2642,55700.0
2013-12-09 12:10:00,134.96,134.96,134.8,134.88,66200.0,115.2727,115.2727,115.1361,115.2044,66200.0
2013-12-09 12:20:00,134.87,134.88,134.67,134.69,80100.0,115.1959,115.2044,115.025,115.0421,80100.0
2013-12-09 12:30:00,134.66,134.77,134.62,134.77,69300.0,115.0165,115.1104,114.9823,115.1104,69300.0
2013-12-09 12:40:00,134.77,134.82,134.62,134.79,81100.0,115.1104,115.1531,114.9823,115.1275,81100.0
2013-12-09 12:50:00,134.79,134.85,134.76,134.78,47600.0,115.1275,115.1788,115.1019,115.119,47600.0
2013-12-09 13:00:00,134.79,134.85,134.77,134.81,51900.0,115.1275,115.1788,115.1104,115.1446,51900.0
2013-12-09 13:10:00,134.81,134.85,134.71,134.79,221700.0,115.1446,115.1788,115.0592,115.1275,221700.0
2013-12-09 13:20:00,134.79,134.97,134.78,134.91,57500.0,115.1275,115.2813,115.119,115.23,57500.0
2013-12-09 13:30:00,134.91,134.99,134.91,134.93,47100.0,115.23,115.2983,115.23,115.2471,47100.0
2013-12-09 13:40:00,134.94,135.06,134.83,134.89,65900.0,115.2556,115.3581,115.1617,115.2129,65900.0
2013-12-09 13:50:00,134.9,134.99,134.84,134.93,49500.0,115.2215,115.2983,115.1702,115.2471,49500.0
2013-12-09 14:00:00,134.91,134.98,134.87,134.87,49800.0,115.23,115.2898,115.1959,115.1959,49800.0
2013-12-09 14:10:00,134.88,134.99,134.85,134.87,53200.0,115.2044,115.2983,115.1788,115.1959,53200.0
2013-12-09 14:20:00,134.87,134.95,134.81,134.94,49500.0,115.1959,115.2642,115.1446,115.2556,49500.0
2013-12-09 14:30:00,134.93,135.1,134.93,135.05,79000.0,115.2471,115.3923,115.2471,115.3496,79000.0
2013-12-09 14:40:00,135.08,135.16,134.94,135.02,76300.0,115.3752,115.4435,115.2556,115.324,76300.0
2013-12-09 14:50:00,135.04,135.11,134.97,135.05,56900.0,115.3411,115.4008,115.2813,115.3496,56900.0
2013-12-09 15:00:00,135.05,135.12,134.99,135.06,67000.0,115.3496,115.4094,115.2983,115.3581,67000.0
2013-12-09 15:10:00,135.07,135.15,135.0,135.06,75700.0,115.3667,115.435,115.3069,115.3581,75700.0
2013-12-09 15:20:00,135.06,135.07,134.72,134.75,132200.0,115.3581,115.3667,115.0677,115.0934,132200.0
2013-12-09 15:30:00,134.77,134.88,134.73,134.76,136400.0,115.1104,115.2044,115.0763,115.1019,136400.0
2013-12-09 15:40:00,134.75,134.82,134.7,134.78,165200.0,115.0934,115.1531,115.0507,115.119,165200.0
2013-12-09 15:50:00,134.77,134.8,134.57,134.67,294800.0,115.1104,115.1361,114.9396,115.025,294800.0
2013-12-10 09:30:00,133.65,133.84,132.18,133.42,334400.0,114.1538,114.3161,112.8983,113.9574,334400.0
2013-12-10 09:40:00,133.44,133.87,133.27,133.76,130800.0,113.9745,114.3417,113.8293,114.2478,130800.0
2013-12-10 09:50:00,133.76,134.05,133.61,133.98,109200.0,114.2478,114.4955,114.1197,114.4357,109200.0
2013-12-10 10:00:00,134.01,134.47,134.01,134.19,116100.0,114.4613,114.8542,114.4613,114.615,116100.0
2013-12-10 10:10:00,134.19,134.4,134.0,134.16,127500.0,114.615,114.7944,114.4528,114.5894,127500.0
2013-12-10 10:20:00,134.17,134.52,134.17,134.3,104900.0,114.598,114.8969,114.598,114.709,104900.0
2013-12-10 10:30:00,134.34,135.04,134.29,134.87,109700.0,114.7432,115.3411,114.7005,115.1959,109700.0
2013-12-10 10:40:00,134.85,134.98,134.58,134.66,77800.0,115.1788,115.2898,114.9482,115.0165,77800.0
2013-12-10 10:50:00,134.66,134.84,134.58,134.8,97300.0,115.0165,115.1702,114.9482,115.1361,97300.0
2013-12-10 11:00:00,134.8,134.85,134.63,134.79,85800.0,115.1361,115.1788,114.9909,115.1275,85800.0
2013-12-10 11:10:00,134.83,134.94,134.56,134.94,88000.0,115.1617,115.2556,114.9311,115.2556,88000.0
2013-12-10 11:20:00,134.9,134.98,134.68,134.68,128000.0,115.2215,115.2898,115.0336,115.0336,128000.0
2013-12-10 11:30:00,134.69,134.7,134.39,134.49,85100.0,115.0421,115.0507,114.7859,114.8713,85100.0
2013-12-10 11:40:00,134.47,134.57,134.37,134.42,84400.0,114.8542,114.9396,114.7688,114.8115,84400.0
2013-12-10 11:50:00,134.42,134.5,134.4,134.5,66500.0,114.8115,114.8798,114.7944,114.8798,66500.0
2013-12-10 12:00:00,134.46,134.66,134.35,134.5,72500.0,114.8457,115.0165,114.7517,114.8798,72500.0
2013-12-10 12:10:00,134.52,134.87,134.48,134.81,93500.0,114.8969,115.1959,114.8627,115.1446,93500.0
2013-12-10 12:20:00,134.81,134.92,134.48,134.5,116900.0,115.1446,115.2386,114.8627,114.8798,116900.0
2013-12-10 12:30:00,134.5,134.57,134.34,134.36,95600.0,114.8798,114.9396,114.7432,114.7602,95600.0
2013-12-10 12:40:00,134.34,134.36,134.16,134.21,75200.0,114.7432,114.7602,114.5894,114.6321,75200.0
2013-12-10 12:50:00,134.18,134.57,134.18,134.55,43800.0,114.6065,114.9396,114.6065,114.9225,43800.0
2013-12-10 13:00:00,134.56,134.56,134.41,134.49,40500.0,114.9311,114.9311,114.803,114.8713,40500.0
2013-12-10 13:10:00,134.47,134.54,134.36,134.38,36000.0,114.8542,114.914,114.7602,114.7773,36000.0
2013-12-10 13:20:00,134.38,134.38,134.18,134.25,46800.0,114.7773,114.7773,114.6065,114.6663,46800.0
2013-12-10 13:30:00,134.25,134.26,134.18,134.24,56900.0,114.6663,114.6748,114.6065,114.6578,56900.0
2013-12-10 13:40:00,134.23,134.32,134.21,134.3,37800.0,114.6492,114.7261,114.6321,114.709,37800.0
2013-12-10 13:50:00,134.3,134.33,134.0,134.06,94300.0,114.709,114.7346,114.4528,114.504,94300.0
2013-12-10 14:00:00,134.09,134.2,134.03,134.18,65000.0,114.5296,114.6236,114.4784,114.6065,65000.0
2013-12-10 14:10:00,134.2,134.21,134.0,134.09,55800.0,114.6236,114.6321,114.4528,114.5296,55800.0
2013-12-10 14:20:00,134.09,134.13,133.96,134.03,76800.0,114.5296,114.5638,114.4186,114.4784,76800.0
2013-12-10 14:30:00,134.01,134.02,133.86,133.93,76800.0,114.4613,114.4698,114.3332,114.393,76800.0
2013-12-10 14:40:00,133.92,133.94,133.7,133.7,85800.0,114.3844,114.4015,114.1965,114.1965,85800.0
2013-12-10 14:50:00,133.69,134.16,133.63,134.14,102100.0,114.188,114.5894,114.1367,114.5723,102100.0
2013-12-10 15:00:00,134.14,134.3,134.13,134.15,83100.0,114.5723,114.709,114.5638,114.5809,83100.0
2013-12-10 15:10:00,134.16,134.16,133.91,133.93,89100.0,114.5894,114.5894,114.3759,114.393,89100.0
2013-12-10 15:20:00,133.94,134.05,133.91,133.92,127300.0,114.4015,114.4955,114.3759,114.3844,127300.0
2013-12-10 15:30:00,133.94,133.95,133.8,133.84,137000.0,114.4015,114.4101,114.2819,114.3161,137000.0
2013-12-10 15:40:00,133.84,133.94,133.75,133.87,189500.0,114.3161,114.4015,114.2392,114.3417,189500.0
2013-12-10 15:50:00,133.87,133.9,133.69,133.71,385000.0,114.3417,114.3674,114.188,114.2051,385000.0
2013-12-11 09:30:00,133.61,133.81,133.13,133.13,218900.0,114.1197,114.2905,113.7097,113.7097,218900.0
2013-12-11 09:40:00,133.12,133.22,132.63,132.7,219400.0,113.7011,113.7865,113.2826,113.3424,219400.0
2013-12-11 09:50:00,132.7,133.13,132.6,133.02,152400.0,113.3424,113.7097,113.257,113.6157,152400.0
2013-12-11 10:00:00,133.07,133.07,132.6,132.77,129900.0,113.6584,113.6584,113.257,113.4022,129900.0
2013-12-11 10:10:00,132.71,132.98,132.67,132.69,87400.0,113.3509,113.5816,113.3168,113.3339,87400.0
2013-12-11 10:20:00,132.73,132.73,132.51,132.52,115300.0,113.368,113.368,113.1801,113.1887,115300.0
2013-12-11 10:30:00,132.51,132.82,132.51,132.64,83100.0,113.1801,113.4449,113.1801,113.2912,83100.0
2013-12-11 10:40:00,132.64,132.71,132.55,132.68,85100.0,113.2912,113.3509,113.2143,113.3253,85100.0
2013-12-11 10:50:00,132.68,132.9,132.68,132.87,62600.0,113.3253,113.5132,113.3253,113.4876,62600.0
2013-12-11 11:00:00,132.87,132.99,132.81,132.85,53800.0,113.4876,113.5901,113.4364,113.4705,53800.0
2013-12-11 11:10:00,132.85,133.02,132.71,132.79,63300.0,113.4705,113.6157,113.3509,113.4193,63300.0
2013-12-11 11:20:00,132.78,132.87,132.68,132.82,73500.0,113.4107,113.4876,113.3253,113.4449,73500.0
2013-12-11 11:30:00,132.79,132.81,132.63,132.75,65500.0,113.4193,113.4364,113.2826,113.3851,65500.0
2013-12-11 11:40:00,132.72,132.83,132.63,132.73,43000.0,113.3595,113.4534,113.2826,113.368,43000.0
2013-12-11 11:50:00,132.73,132.81,132.56,132.77,66600.0,113.368,113.4364,113.2228,113.4022,66600.0
2013-12-11 12:00:00,132.77,132.81,132.57,132.62,66200.0,113.4022,113.4364,113.2314,113.2741,66200.0
2013-12-11 12:10:00,132.65,132.65,132.43,132.5,143900.0,113.2997,113.2997,113.1118,113.1716,143900.0
2013-12-11 12:20:00,132.53,132.62,132.45,132.54,69800.0,113.1972,113.2741,113.1289,113.2057,69800.0
2013-12-11 12:30:00,132.54,132.9,132.54,132.86,55300.0,113.2057,113.5132,113.2057,113.4791,55300.0
2013-12-11 12:40:00,132.83,132.86,132.65,132.79,66200.0,113.4534,113.4791,113.2997,113.4193,66200.0
2013-12-11 12:50:00,132.76,132.83,132.69,132.74,30900.0,113.3936,113.4534,113.3339,113.3766,30900.0
2013-12-11 13:00:00,132.76,133.0,132.74,132.94,50600.0,113.3936,113.5986,113.3766,113.5474,50600.0
2013-12-11 13:10:00,132.98,133.12,132.89,132.94,72300.0,113.5816,113.7011,113.5047,113.5474,72300.0
2013-12-11 13:20:00,132.92,132.99,132.83,132.87,92200.0,113.5303,113.5901,113.4534,113.4876,92200.0
2013-12-11 13:30:00,132.84,133.15,132.83,133.08,49900.0,113.462,113.7268,113.4534,113.667,49900.0
2013-12-11 13:40:00,133.14,133.32,133.08,133.27,62200.0,113.7182,113.872,113.667,113.8293,62200.0
2013-12-11 13:50:00,133.27,133.27,133.14,133.22,41000.0,113.8293,113.8293,113.7182,113.7865,41000.0
2013-12-11 14:00:00,133.26,133.29,133.05,133.09,41300.0,113.8207,113.8463,113.6413,113.6755,41300.0
2013-12-11 14:10:00,133.09,133.17,132.92,133.0,67300.0,113.6755,113.7438,113.5303,113.5986,67300.0
2013-12-11 14:20:00,132.99,133.1,132.96,133.06,39300.0,113.5901,113.6841,113.5645,113.6499,39300.0
2013-12-11 14:30:00,133.06,133.09,132.94,133.01,42100.0,113.6499,113.6755,113.5474,113.6072,42100.0
2013-12-11 14:40:00,133.01,133.15,132.97,133.02,43700.0,113.6072,113.7268,113.573,113.6157,43700.0
2013-12-11 14:50:00,133.02,133.04,132.86,132.86,60000.0,113.6157,113.6328,113.4791,113.4791,60000.0
2013-12-11 15:00:00,132.87,133.01,132.84,132.98,70400.0,113.4876,113.6072,113.462,113.5816,70400.0
2013-12-11 15:10:00,132.99,133.03,132.81,132.86,88900.0,113.5901,113.6243,113.4364,113.4791,88900.0
2013-12-11 15:20:00,132.87,132.9,132.72,132.78,94900.0,113.4876,113.5132,113.3595,113.4107,94900.0
2013-12-11 15:30:00,132.78,132.88,132.66,132.68,129200.0,113.4107,113.4961,113.3082,113.3253,129200.0
2013-12-11 15:40:00,132.69,132.75,132.51,132.6,233600.0,113.3339,113.3851,113.1801,113.257,233600.0
2013-12-11 15:50:00,132.6,132.69,132.44,132.55,308700.0,113.257,113.3339,113.1203,113.2143,308700.0
2013-12-12 09:30:00,132.12,133.4,131.9,133.1,297300.0,112.847,113.9403,112.6591,113.6841,297300.0
2013-12-12 09:40:00,133.08,133.22,132.32,132.46,121700.0,113.667,113.7865,113.0178,113.1374,121700.0
2013-12-12 09:50:00,132.47,132.84,132.17,132.77,115800.0,113.146,113.462,112.8897,113.4022,115800.0
2013-12-12 10:00:00,132.77,132.93,132.54,132.8,288200.0,113.4022,113.5389,113.2057,113.4278,288200.0
2013-12-12 10:10:00,132.78,132.87,132.32,132.49,123900.0,113.4107,113.4876,113.0178,113.163,123900.0
2013-12-12 10:20:00,132.53,132.7,132.42,132.6,35600.0,113.1972,113.3424,113.1032,113.257,35600.0
2013-12-12 10:30:00,132.61,132.71,132.47,132.7,41300.0,113.2655,113.3509,113.146,113.3424,41300.0
2013-12-12 10:40:00,132.68,132.7,132.49,132.56,53800.0,113.3253,113.3424,113.163,113.2228,53800.0
2013-12-12 10:50:00,132.56,132.62,132.21,132.26,50400.0,113.2228,113.2741,112.9239,112.9666,50400.0
2013-12-12 11:00:00,132.27,132.77,132.25,132.72,53700.0,112.9751,113.4022,112.958,113.3595,53700.0
2013-12-12 11:10:00,132.7,132.73,132.42,132.49,53200.0,113.3424,113.368,113.1032,113.163,53200.0
2013-12-12 11:20:00,132.49,132.59,132.1,132.27,51800.0,113.163,113.2484,112.8299,112.9751,51800.0
2013-12-12 11:30:00,132.27,132.6,132.24,132.56,101400.0,112.9751,113.257,112.9495,113.2228,101400.0
2013-12-12 11:40:00,132.55,132.59,132.47,132.58,44700.0,113.2143,113.2484,113.146,113.2399,44700.0
2013-12-12 11:50:00,132.58,132.63,132.5,132.62,42000.0,113.2399,113.2826,113.1716,113.2741,42000.0
2013-12-12 12:00:00,132.56,132.6,132.32,132.55,76100.0,113.2228,113.257,113.0178,113.2143,76100.0
2013-12-12 12:10:00,132.53,132.61,132.49,132.57,48900.0,113.1972,113.2655,113.163,113.2314,48900.0
2013-12-12 12:20:00,132.56,132.57,132.17,132.35,68300.0,113.2228,113.2314,112.8897,113.0435,68300.0
2013-12-12 12:30:00,132.34,132.38,132.18,132.27,42200.0,113.0349,113.0691,112.8983,112.9751,42200.0
2013-12-12 12:40:00,132.25,132.49,132.15,132.46,53800.0,112.958,113.163,112.8726,113.1374,53800.0
2013-12-12 12:50:00,132.48,132.58,132.43,132.54,45600.0,113.1545,113.2399,113.1118,113.2057,45600.0
2013-12-12 13:00:00,132.55,132.6,132.51,132.56,37000.0,113.2143,113.257,113.1801,113.2228,37000.0
2013-12-12 13:10:00,132.55,132.81,132.54,132.79,53600.0,113.2143,113.4364,113.2057,113.4193,53600.0
2013-12-12 13:20:00,132.81,132.95,132.8,132.86,50300.0,113.4364,113.5559,113.4278,113.4791,50300.0
2013-12-12 13:30:00,132.85,132.98,132.75,132.93,50100.0,113.4705,113.5816,113.3851,113.5389,50100.0
2013-12-12 13:40:00,132.95,133.16,132.89,133.03,63000.0,113.5559,113.7353,113.5047,113.6243,63000.0
2013-12-12 13:50:00,133.07,133.21,133.05,133.15,59000.0,113.6584,113.778,113.6413,113.7268,59000.0
2013-12-12 14:00:00,133.13,133.41,133.13,133.37,60800.0,113.7097,113.9488,113.7097,113.9147,60800.0
2013-12-12 14:10:00,133.37,133.49,133.25,133.26,61400.0,113.9147,114.0172,113.8122,113.8207,61400.0
2013-12-12 14:20:00,133.26,133.41,133.12,133.33,64100.0,113.8207,113.9488,113.7011,113.8805,64100.0
2013-12-12 14:30:00,133.33,133.41,133.24,133.28,68700.0,113.8805,113.9488,113.8036,113.8378,68700.0
2013-12-12 14:40:00,133.3,133.43,133.23,133.38,46300.0,113.8549,113.9659,113.7951,113.9232,46300.0
2013-12-12 14:50:00,133.37,133.65,133.29,133.54,84000.0,113.9147,114.1538,113.8463,114.0599,84000.0
2013-12-12 15:00:00,133.53,133.54,133.09,133.1,80300.0,114.0513,114.0599,113.6755,113.6841,80300.0
2013-12-12 15:10:00,133.09,133.32,133.05,133.23,78400.0,113.6755,113.872,113.6413,113.7951,78400.0
2013-12-12 15:20:00,133.24,133.55,133.22,133.5,84400.0,113.8036,114.0684,113.7865,114.0257,84400.0
2013-12-12 15:30:00,133.5,133.54,133.2,133.25,117600.0,114.0257,114.0599,113.7695,113.8122,117600.0
2013-12-12 15:40:00,133.26,133.3,132.96,132.97,188600.0,113.8207,113.8549,113.5645,113.573,188600.0
2013-12-12 15:50:00,132.96,133.06,132.79,132.99,296000.0,113.5645,113.6499,113.4193,113.5901,296000.0
2013-12-13 09:30:00,133.45,133.69,133.05,133.66,156800.0,113.983,114.188,113.6413,114.1624,156800.0
2013-12-13 09:40:00,133.58,133.8,133.49,133.77,115800.0,114.094,114.2819,114.0172,114.2563,115800.0
2013-12-13 09:50:00,133.72,133.85,133.37,133.37,138400.0,114.2136,114.3246,113.9147,113.9147,138400.0
2013-12-13 10:00:00,133.37,133.84,133.36,133.68,110300.0,113.9147,114.3161,113.9061,114.1794,110300.0
2013-12-13 10:10:00,133.63,133.74,133.25,133.36,115400.0,114.1367,114.2307,113.8122,113.9061,115400.0
2013-12-13 10:20:00,133.36,133.57,133.25,133.5,115000.0,113.9061,114.0855,113.8122,114.0257,115000.0
2013-12-13 10:30:00,133.51,133.72,133.47,133.68,94500.0,114.0342,114.2136,114.0001,114.1794,94500.0
2013-12-13 10:40:00,133.7,133.73,133.39,133.49,65500.0,114.1965,114.2222,113.9317,114.0172,65500.0
2013-12-13 10:50:00,133.48,133.66,133.36,133.38,82700.0,114.0086,114.1624,113.9061,113.9232,82700.0
2013-12-13 11:00:00,133.41,133.67,133.38,133.44,80500.0,113.9488,114.1709,113.9232,113.9745,80500.0
2013-12-13 11:10:00,133.44,133.68,133.39,133.68,71900.0,113.9745,114.1794,113.9317,114.1794,71900.0
2013-12-13 11:20:00,133.66,133.7,133.47,133.54,53000.0,114.1624,114.1965,114.0001,114.0599,53000.0
2013-12-13 11:30:00,133.52,133.57,133.33,133.55,79500.0,114.0428,114.0855,113.8805,114.0684,79500.0
2013-12-13 11:40:00,133.54,133.71,133.47,133.55,50400.0,114.0599,114.2051,114.0001,114.0684,50400.0
2013-12-13 11:50:00,133.57,133.58,133.4,133.47,52900.0,114.0855,114.094,113.9403,114.0001,52900.0
2013-12-13 12:00:00,133.49,133.5,133.3,133.36,36900.0,114.0172,114.0257,113.8549,113.9061,36900.0
2013-12-13 12:10:00,133.33,133.62,133.31,133.62,30300.0,113.8805,114.1282,113.8634,114.1282,30300.0
2013-12-13 12:20:00,133.61,133.85,133.55,133.84,61000.0,114.1197,114.3246,114.0684,114.3161,61000.0
2013-12-13 12:30:00,133.85,133.91,133.73,133.81,41500.0,114.3246,114.3759,114.2222,114.2905,41500.0
2013-12-13 12:40:00,133.83,133.87,133.73,133.77,46700.0,114.3076,114.3417,114.2222,114.2563,46700.0
2013-12-13 12:50:00,133.76,133.87,133.74,133.87,36000.0,114.2478,114.3417,114.2307,114.3417,36000.0
2013-12-13 13:00:00,133.87,133.93,133.83,133.85,38200.0,114.3417,114.393,114.3076,114.3246,38200.0
2013-12-13 13:10:00,133.85,134.07,133.8,134.05,62900.0,114.3246,114.5126,114.2819,114.4955,62900.0
2013-12-13 13:20:00,134.05,134.06,133.81,133.93,40100.0,114.4955,114.504,114.2905,114.393,40100.0
2013-12-13 13:30:00,133.92,134.05,133.87,133.87,53400.0,114.3844,114.4955,114.3417,114.3417,53400.0
2013-12-13 13:40:00,133.87,133.98,133.85,133.98,55500.0,114.3417,114.4357,114.3246,114.4357,55500.0
2013-12-13 13:50:00,133.94,134.0,133.82,133.9,40100.0,114.4015,114.4528,114.299,114.3674,40100.0
2013-12-13 14:00:00,133.89,133.96,133.34,133.38,67900.0,114.3588,114.4186,113.889,113.9232,67900.0
2013-12-13 14:10:00,133.38,133.56,133.25,133.51,65800.0,113.9232,114.0769,113.8122,114.0342,65800.0
2013-12-13 14:20:00,133.52,133.62,133.37,133.48,53700.0,114.0428,114.1282,113.9147,114.0086,53700.0
2013-12-13 14:30:00,133.5,133.73,133.49,133.57,66300.0,114.0257,114.2222,114.0172,114.0855,66300.0
2013-12-13 14:40:00,133.59,133.93,133.57,133.88,50700.0,114.1026,114.393,114.0855,114.3503,50700.0
2013-12-13 14:50:00,133.89,134.0,133.84,133.94,62500.0,114.3588,114.4528,114.3161,114.4015,62500.0
2013-12-13 15:00:00,133.95,134.12,133.94,134.06,77600.0,114.4101,114.5553,114.4015,114.504,77600.0
2013-12-13 15:10:00,134.09,134.16,134.01,134.04,67800.0,114.5296,114.5894,114.4613,114.4869,67800.0
2013-12-13 15:20:00,134.03,134.25,134.0,134.2,72200.0,114.4784,114.6663,114.4528,114.6236,72200.0
2013-12-13 15:30:00,134.19,134.25,133.86,133.88,118000.0,114.615,114.6663,114.3332,114.3503,118000.0
2013-12-13 15:40:00,133.87,134.12,133.84,134.03,143000.0,114.3417,114.5553,114.3161,114.4784,143000.0
2013-12-13 15:50:00,134.04,134.07,133.76,133.88,345600.0,114.4869,114.5126,114.2478,114.3503,345600.0
2013-12-16 09:30:00,134.27,135.2,134.05,134.8,263600.0,114.6834,115.4777,114.4955,115.1361,263600.0
2013-12-16 09:40:00,134.82,134.92,134.32,134.75,125300.0,115.1531,115.2386,114.7261,115.0934,125300.0
2013-12-16 09:50:00,134.75,134.91,134.35,134.48,130100.0,115.0934,115.23,114.7517,114.8627,130100.0
2013-12-16 10:00:00,134.48,134.69,134.14,134.47,112500.0,114.8627,115.0421,114.5723,114.8542,112500.0
2013-12-16 10:10:00,134.35,134.55,134.14,134.31,62100.0,114.7517,114.9225,114.5723,114.7175,62100.0
2013-12-16 10:20:00,134.31,134.56,134.23,134.45,85400.0,114.7175,114.9311,114.6492,114.8371,85400.0
2013-12-16 10:30:00,134.45,134.5,133.94,134.08,71300.0,114.8371,114.8798,114.4015,114.5211,71300.0
2013-12-16 10:40:00,134.0,134.17,134.0,134.08,44500.0,114.4528,114.598,114.4528,114.5211,44500.0
2013-12-16 10:50:00,134.15,134.33,133.96,134.23,62100.0,114.5809,114.7346,114.4186,114.6492,62100.0
2013-12-16 11:00:00,134.19,134.29,134.06,134.2,76600.0,114.615,114.7005,114.504,114.6236,76600.0
2013-12-16 11:10:00,134.19,134.48,134.18,134.37,67400.0,114.615,114.8627,114.6065,114.7688,67400.0
2013-12-16 11:20:00,134.35,134.6,134.32,134.58,62400.0,114.7517,114.9652,114.7261,114.9482,62400.0
2013-12-16 11:30:00,134.55,134.63,134.41,134.46,66600.0,114.9225,114.9909,114.803,114.8457,66600.0
2013-12-16 11:40:00,134.48,134.95,134.42,134.76,107400.0,114.8627,115.2642,114.8115,115.1019,107400.0
2013-12-16 11:50:00,134.75,134.83,134.65,134.8,54200.0,115.0934,115.1617,115.0079,115.1361,54200.0
2013-12-16 12:00:00,134.84,134.89,134.64,134.84,52300.0,115.1702,115.2129,114.9994,115.1702,52300.0
2013-12-16 12:10:00,134.83,134.89,134.69,134.73,43100.0,115.1617,115.2129,115.0421,115.0763,43100.0
2013-12-16 12:20:00,134.77,134.78,134.65,134.75,72100.0,115.1104,115.119,115.0079,115.0934,72100.0
2013-12-16 12:30:00,134.75,134.95,134.72,134.93,43200.0,115.0934,115.2642,115.0677,115.2471,43200.0
2013-12-16 12:40:00,134.92,134.94,134.76,134.79,73100.0,115.2386,115.2556,115.1019,115.1275,73100.0
2013-12-16 12:50:00,134.79,134.83,134.57,134.61,68400.0,115.1275,115.1617,114.9396,114.9738,68400.0
2013-12-16 13:00:00,134.63,134.69,134.47,134.65,87000.0,114.9909,115.0421,114.8542,115.0079,87000.0
2013-12-16 13:10:00,134.65,134.75,134.63,134.74,50800.0,115.0079,115.0934,114.9909,115.0848,50800.0
2013-12-16 13:20:00,134.72,134.73,134.55,134.61,68100.0,115.0677,115.0763,114.9225,114.9738,68100.0
2013-12-16 13:30:00,134.61,134.62,134.42,134.5,74500.0,114.9738,114.9823,114.8115,114.8798,74500.0
2013-12-16 13:40:00,134.51,134.59,134.45,134.53,69500.0,114.8884,114.9567,114.8371,114.9055,69500.0
2013-12-16 13:50:00,134.53,134.72,134.51,134.65,254800.0,114.9055,115.0677,114.8884,115.0079,254800.0
2013-12-16 14:00:00,134.65,135.09,134.65,134.97,112600.0,115.0079,115.3838,115.0079,115.2813,112600.0
2013-12-16 14:10:00,134.99,135.12,134.98,135.07,77800.0,115.2983,115.4094,115.2898,115.3667,77800.0
2013-12-16 14:20:00,135.08,135.12,135.04,135.1,67100.0,115.3752,115.4094,115.3411,115.3923,67100.0
2013-12-16 14:30:00,135.12,135.12,134.94,134.96,53900.0,115.4094,115.4094,115.2556,115.2727,53900.0
2013-12-16 14:40:00,134.95,135.06,134.91,135.01,52400.0,115.2642,115.3581,115.23,115.3154,52400.0
2013-12-16 14:50:00,135.01,135.13,134.97,135.01,53300.0,115.3154,115.4179,115.2813,115.3154,53300.0
2013-12-16 15:00:00,135.0,135.03,134.87,134.94,68500.0,115.3069,115.3325,115.1959,115.2556,68500.0
2013-12-16 15:10:00,134.92,134.98,134.84,134.87,67600.0,115.2386,115.2898,115.1702,115.1959,67600.0
2013-12-16 15:20:00,134.85,134.91,134.76,134.81,69000.0,115.1788,115.23,115.1019,115.1446,69000.0
2013-12-16 15:30:00,134.8,134.82,134.62,134.74,90200.0,115.1361,115.1531,114.9823,115.0848,90200.0
2013-12-16 15:40:00,134.74,134.87,134.67,134.69,126500.0,115.0848,115.1959,115.025,115.0421,126500.0
2013-12-16 15:50:00,134.71,134.76,134.63,134.72,210300.0,115.0592,115.1019,114.9909,115.0677,210300.0
2013-12-17 09:30:00,138.15,138.15,136.4,136.83,854400.0,117.9974,117.9974,116.5027,116.8699,854400.0
2013-12-17 09:40:00,136.82,137.23,136.52,136.78,408200.0,116.8614,117.2116,116.6052,116.8272,408200.0
2013-12-17 09:50:00,136.78,136.95,136.58,136.8,279400.0,116.8272,116.9724,116.6564,116.8443,279400.0
2013-12-17 10:00:00,136.79,137.1,136.7,136.96,256900.0,116.8358,117.1006,116.7589,116.981,256900.0
2013-12-17 10:10:00,136.94,137.16,136.88,137.07,316600.0,116.9639,117.1518,116.9126,117.0749,316600.0
2013-12-17 10:20:00,137.09,137.1,136.72,136.9,178000.0,117.092,117.1006,116.776,116.9297,178000.0
2013-12-17 10:30:00,136.85,136.91,136.72,136.77,166600.0,116.887,116.9383,116.776,116.8187,166600.0
2013-12-17 10:40:00,136.77,136.8,136.33,136.41,287300.0,116.8187,116.8443,116.4429,116.5112,287300.0
2013-12-17 10:50:00,136.43,136.5,135.86,135.99,292500.0,116.5283,116.5881,116.0414,116.1525,292500.0
2013-12-17 11:00:00,135.99,136.14,135.76,136.1,163300.0,116.1525,116.2806,115.956,116.2464,163300.0
2013-12-17 11:10:00,136.1,136.41,136.09,136.4,217500.0,116.2464,116.5112,116.2379,116.5027,217500.0
2013-12-17 11:20:00,136.4,136.41,135.8,135.87,206400.0,116.5027,116.5112,115.9902,116.05,206400.0
2013-12-17 11:30:00,135.89,136.14,135.76,136.14,210200.0,116.0671,116.2806,115.956,116.2806,210200.0
2013-12-17 11:40:00,136.15,136.58,136.12,136.42,177400.0,116.2891,116.6564,116.2635,116.5197,177400.0
2013-12-17 11:50:00,136.34,136.41,136.17,136.35,108700.0,116.4514,116.5112,116.3062,116.46,108700.0
2013-12-17 12:00:00,136.38,136.48,136.31,136.43,81700.0,116.4856,116.571,116.4258,116.5283,81700.0
2013-12-17 12:10:00,136.42,136.62,136.35,136.61,134200.0,116.5197,116.6906,116.46,116.682,134200.0
2013-12-17 12:20:00,136.61,136.61,136.35,136.42,80900.0,116.682,116.682,116.46,116.5197,80900.0
2013-12-17 12:30:00,136.43,136.46,136.32,136.37,54200.0,116.5283,116.5539,116.4343,116.477,54200.0
2013-12-17 12:40:00,136.38,136.5,136.31,136.5,49000.0,116.4856,116.5881,116.4258,116.5881,49000.0
2013-12-17 12:50:00,136.49,136.66,136.43,136.5,138000.0,116.5795,116.7247,116.5283,116.5881,138000.0
2013-12-17 13:00:00,136.49,136.56,136.37,136.4,73400.0,116.5795,116.6393,116.477,116.5027,73400.0
2013-12-17 13:10:00,136.39,136.44,136.26,136.37,48700.0,116.4941,116.5368,116.3831,116.477,48700.0
2013-12-17 13:20:00,136.36,136.44,136.09,136.09,92400.0,116.4685,116.5368,116.2379,116.2379,92400.0
2013-12-17 13:30:00,136.09,136.15,135.8,135.8,119000.0,116.2379,116.2891,115.9902,115.9902,119000.0
2013-12-17 13:40:00,135.8,135.8,135.36,135.45,192800.0,115.9902,115.9902,115.6144,115.6912,192800.0
2013-12-17 13:50:00,135.44,135.78,135.41,135.74,79500.0,115.6827,115.9731,115.6571,115.9389,79500.0
2013-12-17 14:00:00,135.74,136.2,135.72,136.16,96700.0,115.9389,116.3318,115.9219,116.2977,96700.0
2013-12-17 14:10:00,136.16,136.39,136.16,136.25,113600.0,116.2977,116.4941,116.2977,116.3745,113600.0
2013-12-17 14:20:00,136.26,136.43,136.25,136.29,74600.0,116.3831,116.5283,116.3745,116.4087,74600.0
2013-12-17 14:30:00,136.27,136.27,136.07,136.07,130300.0,116.3916,116.3916,116.2208,116.2208,130300.0
2013-12-17 14:40:00,136.07,136.21,136.07,136.15,73800.0,116.2208,116.3404,116.2208,116.2891,73800.0
2013-12-17 14:50:00,136.13,136.18,136.05,136.15,76500.0,116.2721,116.3148,116.2037,116.2891,76500.0
2013-12-17 15:00:00,136.15,136.23,136.11,136.2,74600.0,116.2891,116.3575,116.255,116.3318,74600.0
2013-12-17 15:10:00,136.2,136.25,136.08,136.21,109300.0,116.3318,116.3745,116.2293,116.3404,109300.0
2013-12-17 15:20:00,136.21,136.39,136.16,136.35,183000.0,116.3404,116.4941,116.2977,116.46,183000.0
2013-12-17 15:30:00,136.35,136.37,136.02,136.02,168900.0,116.46,116.477,116.1781,116.1781,168900.0
2013-12-17 15:40:00,136.03,136.04,135.88,135.92,186000.0,116.1866,116.1952,116.0585,116.0927,186000.0
2013-12-17 15:50:00,135.92,135.98,135.85,135.87,213300.0,116.0927,116.1439,116.0329,116.05,213300.0
2013-12-18 09:30:00,136.11,136.44,135.3,135.37,222300.0,116.255,116.5368,115.5631,115.6229,222300.0
2013-12-18 09:40:00,135.3,135.38,134.56,134.86,268100.0,115.5631,115.6315,114.9311,115.1873,268100.0
2013-12-18 09:50:00,134.84,134.91,134.33,134.72,161700.0,115.1702,115.23,114.7346,115.0677,161700.0
2013-12-18 10:00:00,134.74,134.87,134.6,134.79,105600.0,115.0848,115.1959,114.9652,115.1275,105600.0
2013-12-18 10:10:00,134.8,134.85,134.61,134.61,191000.0,115.1361,115.1788,114.9738,114.9738,191000.0
2013-12-18 10:20:00,134.61,134.63,134.42,134.57,69100.0,114.9738,114.9909,114.8115,114.9396,69100.0
2013-12-18 10:30:00,134.6,134.85,134.39,134.39,96600.0,114.9652,115.1788,114.7859,114.7859,96600.0
2013-12-18 10:40:00,134.39,134.41,134.13,134.29,138200.0,114.7859,114.803,114.5638,114.7005,138200.0
2013-12-18 10:50:00,134.29,134.31,133.94,134.18,241700.0,114.7005,114.7175,114.4015,114.6065,241700.0
2013-12-18 11:00:00,134.23,134.45,133.99,133.99,142200.0,114.6492,114.8371,114.4442,114.4442,142200.0
2013-12-18 11:10:00,134.03,134.14,133.91,134.1,97700.0,114.4784,114.5723,114.3759,114.5382,97700.0
2013-12-18 11:20:00,134.09,134.1,133.91,133.92,70800.0,114.5296,114.5382,114.3759,114.3844,70800.0
2013-12-18 11:30:00,133.91,134.06,133.77,133.91,117900.0,114.3759,114.504,114.2563,114.3759,117900.0
2013-12-18 11:40:00,133.94,133.96,133.75,133.84,115400.0,114.4015,114.4186,114.2392,114.3161,115400.0
2013-12-18 11:50:00,133.83,133.87,133.76,133.86,82500.0,114.3076,114.3417,114.2478,114.3332,82500.0
2013-12-18 12:00:00,133.84,133.98,133.75,133.83,116400.0,114.3161,114.4357,114.2392,114.3076,116400.0
2013-12-18 12:10:00,133.84,133.97,133.8,133.84,74300.0,114.3161,114.4271,114.2819,114.3161,74300.0
2013-12-18 12:20:00,133.85,133.89,133.68,133.82,124100.0,114.3246,114.3588,114.1794,114.299,124100.0
2013-12-18 12:30:00,133.82,133.83,133.72,133.75,70000.0,114.299,114.3076,114.2136,114.2392,70000.0
2013-12-18 12:40:00,133.75,133.81,133.63,133.76,71300.0,114.2392,114.2905,114.1367,114.2478,71300.0
2013-12-18 12:50:00,133.76,133.83,133.67,133.71,48800.0,114.2478,114.3076,114.1709,114.2051,48800.0
2013-12-18 13:00:00,133.69,133.71,133.5,133.59,73400.0,114.188,114.2051,114.0257,114.1026,73400.0
2013-12-18 13:10:00,133.6,133.62,133.17,133.4,96200.0,114.1111,114.1282,113.7438,113.9403,96200.0
2013-12-18 13:20:00,133.37,133.6,133.3,133.5,67000.0,113.9147,114.1111,113.8549,114.0257,67000.0
2013-12-18 13:30:00,133.53,133.56,133.4,133.54,44800.0,114.0513,114.0769,113.9403,114.0599,44800.0
2013-12-18 13:40:00,133.54,133.69,133.47,133.65,46000.0,114.0599,114.188,114.0001,114.1538,46000.0
2013-12-18 13:50:00,133.66,134.1,133.64,133.75,102100.0,114.1624,114.5382,114.1453,114.2392,102100.0
2013-12-18 14:00:00,133.8,135.72,132.84,135.05,455000.0,114.2819,115.9219,113.462,115.3496,455000.0
2013-12-18 14:10:00,134.96,135.39,134.93,135.07,220100.0,115.2727,115.64,115.2471,115.3667,220100.0
2013-12-18 14:20:00,135.06,135.16,134.82,134.85,182000.0,115.3581,115.4435,115.1531,115.1788,182000.0
2013-12-18 14:30:00,134.9,135.6,134.88,135.46,165000.0,115.2215,115.8194,115.2044,115.6998,165000.0
2013-12-18 14:40:00,135.49,135.5,134.85,134.85,210800.0,115.7254,115.734,115.1788,115.1788,210800.0
2013-12-18 14:50:00,134.86,135.15,134.83,135.03,124000.0,115.1873,115.435,115.1617,115.3325,124000.0
2013-12-18 15:00:00,135.04,135.36,134.86,135.33,81700.0,115.3411,115.6144,115.1873,115.5888,81700.0
2013-12-18 15:10:00,135.34,135.9,135.31,135.88,188000.0,115.5973,116.0756,115.5717,116.0585,188000.0
2013-12-18 15:20:00,135.84,135.98,135.59,135.69,166000.0,116.0244,116.1439,115.8108,115.8962,166000.0
2013-12-18 15:30:00,135.69,136.05,135.56,136.05,190200.0,115.8962,116.2037,115.7852,116.2037,190200.0
2013-12-18 15:40:00,136.01,136.02,135.27,135.27,473400.0,116.1696,116.1781,115.5375,115.5375,473400.0
2013-12-18 15:50:00,135.28,135.54,135.15,135.54,609600.0,115.546,115.7681,115.435,115.7681,609600.0
2013-12-19 09:30:00,135.0,136.23,134.54,134.64,252400.0,115.3069,116.3575,114.914,114.9994,252400.0
2013-12-19 09:40:00,134.66,135.26,134.51,134.97,109100.0,115.0165,115.529,114.8884,115.2813,109100.0
2013-12-19 09:50:00,134.96,134.97,134.36,134.6,130000.0,115.2727,115.2813,114.7602,114.9652,130000.0
2013-12-19 10:00:00,134.6,134.65,134.28,134.41,123900.0,114.9652,115.0079,114.6919,114.803,123900.0
2013-12-19 10:10:00,134.42,134.43,133.94,134.3,148200.0,114.8115,114.82,114.4015,114.709,148200.0
2013-12-19 10:20:00,134.27,134.9,134.23,134.58,110200.0,114.6834,115.2215,114.6492,114.9482,110200.0
2013-12-19 10:30:00,134.63,134.85,134.51,134.72,117800.0,114.9909,115.1788,114.8884,115.0677,117800.0
2013-12-19 10:40:00,134.71,135.06,134.66,134.87,104300.0,115.0592,115.3581,115.0165,115.1959,104300.0
2013-12-19 10:50:00,134.84,134.92,134.61,134.75,78700.0,115.1702,115.2386,114.9738,115.0934,78700.0
2013-12-19 11:00:00,134.77,134.88,134.68,134.83,49200.0,115.1104,115.2044,115.0336,115.1617,49200.0
2013-12-19 11:10:00,134.83,134.87,134.69,134.79,40000.0,115.1617,115.1959,115.0421,115.1275,40000.0
2013-12-19 11:20:00,134.79,134.85,134.65,134.82,52300.0,115.1275,115.1788,115.0079,115.1531,52300.0
2013-12-19 11:30:00,134.8,134.9,134.7,134.81,66600.0,115.1361,115.2215,115.0507,115.1446,66600.0
2013-12-19 11:40:00,134.8,134.85,134.67,134.67,42500.0,115.1361,115.1788,115.025,115.025,42500.0
2013-12-19 11:50:00,134.71,134.86,134.67,134.82,59900.0,115.0592,115.1873,115.025,115.1531,59900.0
2013-12-19 12:00:00,134.79,134.84,134.67,134.83,53400.0,115.1275,115.1702,115.025,115.1617,53400.0
2013-12-19 12:10:00,134.8,135.0,134.79,134.98,58900.0,115.1361,115.3069,115.1275,115.2898,58900.0
2013-12-19 12:20:00,134.99,135.0,134.84,134.88,48700.0,115.2983,115.3069,115.1702,115.2044,48700.0
2013-12-19 12:30:00,134.85,134.93,134.8,134.91,62800.0,115.1788,115.2471,115.1361,115.23,62800.0
2013-12-19 12:40:00,134.91,134.91,134.78,134.8,42300.0,115.23,115.23,115.119,115.1361,42300.0
2013-12-19 12:50:00,134.8,134.84,134.71,134.8,43700.0,115.1361,115.1702,115.0592,115.1361,43700.0
2013-12-19 13:00:00,134.81,134.81,134.67,134.72,58600.0,115.1446,115.1446,115.025,115.0677,58600.0
2013-12-19 13:10:00,134.71,134.83,134.59,134.8,72100.0,115.0592,115.1617,114.9567,115.1361,72100.0
2013-12-19 13:20:00,134.81,134.83,134.62,134.73,45300.0,115.1446,115.1617,114.9823,115.0763,45300.0
2013-12-19 13:30:00,134.69,134.8,134.63,134.72,43900.0,115.0421,115.1361,114.9909,115.0677,43900.0
2013-12-19 13:40:00,134.76,134.76,134.4,134.43,89200.0,115.1019,115.1019,114.7944,114.82,89200.0
2013-12-19 13:50:00,134.4,134.7,134.39,134.69,48800.0,114.7944,115.0507,114.7859,115.0421,48800.0
2013-12-19 14:00:00,134.66,134.89,134.63,134.88,49800.0,115.0165,115.2129,114.9909,115.2044,49800.0
2013-12-19 14:10:00,134.86,135.05,134.85,134.99,79700.0,115.1873,115.3496,115.1788,115.2983,79700.0
2013-12-19 14:20:00,134.99,135.0,134.83,134.83,58400.0,115.2983,115.3069,115.1617,115.1617,58400.0
2013-12-19 14:30:00,134.85,134.98,134.79,134.88,40400.0,115.1788,115.2898,115.1275,115.2044,40400.0
2013-12-19 14:40:00,134.89,135.06,134.88,134.97,50400.0,115.2129,115.3581,115.2044,115.2813,50400.0
2013-12-19 14:50:00,134.97,135.15,134.84,135.13,46600.0,115.2813,115.435,115.1702,115.4179,46600.0
2013-12-19 15:00:00,135.08,135.16,134.99,134.99,66000.0,115.3752,115.4435,115.2983,115.2983,66000.0
2013-12-19 15:10:00,135.0,135.13,134.95,135.11,55000.0,115.3069,115.4179,115.2642,115.4008,55000.0
2013-12-19 15:20:00,135.11,135.11,134.96,134.98,66700.0,115.4008,115.4008,115.2727,115.2898,66700.0
2013-12-19 15:30:00,134.98,135.12,134.89,135.07,111600.0,115.2898,115.4094,115.2129,115.3667,111600.0
2013-12-19 15:40:00,135.07,135.17,134.86,134.91,170400.0,115.3667,115.4521,115.1873,115.23,170400.0
2013-12-19 15:50:00,134.91,135.27,134.87,135.14,303100.0,115.23,115.5375,115.1959,115.4265,303100.0
2013-12-20 09:30:00,135.76,136.47,135.49,136.33,1042000.0,115.956,116.5625,115.7254,116.4429,1042000.0
2013-12-20 09:40:00,136.3,136.85,136.1,136.57,143000.0,116.4173,116.887,116.2464,116.6479,143000.0
2013-12-20 09:50:00,136.65,136.71,136.41,136.54,89400.0,116.7162,116.7674,116.5112,116.6222,89400.0
2013-12-20 10:00:00,136.57,136.6,135.96,136.21,198600.0,116.6479,116.6735,116.1268,116.3404,198600.0
2013-12-20 10:10:00,136.19,136.5,136.12,136.46,113100.0,116.3233,116.5881,116.2635,116.5539,113100.0
2013-12-20 10:20:00,136.5,136.67,136.31,136.53,152000.0,116.5881,116.7333,116.4258,116.6137,152000.0
2013-12-20 10:30:00,136.53,136.82,136.48,136.81,99700.0,116.6137,116.8614,116.571,116.8529,99700.0
2013-12-20 10:40:00,136.82,136.99,136.74,136.88,112200.0,116.8614,117.0066,116.7931,116.9126,112200.0
2013-12-20 10:50:00,136.87,137.0,136.8,136.83,92000.0,116.9041,117.0151,116.8443,116.8699,92000.0
2013-12-20 11:00:00,136.8,136.98,136.75,136.89,79200.0,116.8443,116.9981,116.8016,116.9212,79200.0
2013-12-20 11:10:00,136.91,136.94,136.83,136.9,53300.0,116.9383,116.9639,116.8699,116.9297,53300.0
2013-12-20 11:20:00,136.87,137.0,136.83,136.93,79200.0,116.9041,117.0151,116.8699,116.9554,79200.0
2013-12-20 11:30:00,136.91,137.27,136.91,137.24,166800.0,116.9383,117.2458,116.9383,117.2201,166800.0
2013-12-20 11:40:00,137.23,137.63,137.23,137.47,148600.0,117.2116,117.5532,117.2116,117.4166,148600.0
2013-12-20 11:50:00,137.47,137.52,137.35,137.42,86100.0,117.4166,117.4593,117.3141,117.3739,86100.0
2013-12-20 12:00:00,137.47,137.47,137.25,137.29,57700.0,117.4166,117.4166,117.2287,117.2628,57700.0
2013-12-20 12:10:00,137.23,137.41,137.16,137.38,77400.0,117.2116,117.3653,117.1518,117.3397,77400.0
2013-12-20 12:20:00,137.38,137.45,137.31,137.37,65700.0,117.3397,117.3995,117.2799,117.3312,65700.0
2013-12-20 12:30:00,137.42,137.6,137.38,137.58,61900.0,117.3739,117.5276,117.3397,117.5105,61900.0
2013-12-20 12:40:00,137.6,137.85,137.56,137.85,102800.0,117.5276,117.7411,117.4934,117.7411,102800.0
2013-12-20 12:50:00,137.86,137.86,137.61,137.61,56000.0,117.7497,117.7497,117.5362,117.5362,56000.0
2013-12-20 13:00:00,137.6,137.69,137.51,137.59,46300.0,117.5276,117.6045,117.4507,117.5191,46300.0
2013-12-20 13:10:00,137.59,137.66,137.54,137.66,51300.0,117.5191,117.5789,117.4764,117.5789,51300.0
2013-12-20 13:20:00,137.65,137.8,137.54,137.78,57700.0,117.5703,117.6984,117.4764,117.6814,57700.0
2013-12-20 13:30:00,137.78,137.84,137.67,137.72,77100.0,117.6814,117.7326,117.5874,117.6301,77100.0
2013-12-20 13:40:00,137.72,137.75,137.56,137.61,56100.0,117.6301,117.6557,117.4934,117.5362,56100.0
2013-12-20 13:50:00,137.61,137.8,137.54,137.73,61600.0,117.5362,117.6984,117.4764,117.6387,61600.0
2013-12-20 14:00:00,137.75,137.77,137.52,137.58,62700.0,117.6557,117.6728,117.4593,117.5105,62700.0
2013-12-20 14:10:00,137.59,137.68,137.54,137.64,49300.0,117.5191,117.5959,117.4764,117.5618,49300.0
2013-12-20 14:20:00,137.64,137.7,137.55,137.69,43700.0,117.5618,117.613,117.4849,117.6045,43700.0
2013-12-20 14:30:00,137.66,137.72,137.59,137.64,44200.0,117.5789,117.6301,117.5191,117.5618,44200.0
2013-12-20 14:40:00,137.65,137.78,137.62,137.74,60100.0,117.5703,117.6814,117.5447,117.6472,60100.0
2013-12-20 14:50:00,137.75,137.75,137.52,137.58,73600.0,117.6557,117.6557,117.4593,117.5105,73600.0
2013-12-20 15:00:00,137.59,137.59,137.34,137.34,78200.0,117.5191,117.5191,117.3055,117.3055,78200.0
2013-12-20 15:10:00,137.34,137.54,137.33,137.44,85400.0,117.3055,117.4764,117.297,117.391,85400.0
2013-12-20 15:20:00,137.4,137.45,137.22,137.32,85600.0,117.3568,117.3995,117.203,117.2885,85600.0
2013-12-20 15:30:00,137.33,137.42,137.21,137.31,123900.0,117.297,117.3739,117.1945,117.2799,123900.0
2013-12-20 15:40:00,137.31,137.39,136.82,136.85,295600.0,117.2799,117.3482,116.8614,116.887,295600.0
2013-12-20 15:50:00,136.85,136.93,136.67,136.89,500700.0,116.887,116.9554,116.7333,116.9212,500700.0
2013-12-23 09:30:00,138.0,138.0,137.11,137.83,248800.0,117.8693,117.8693,117.1091,117.7241,248800.0
2013-12-23 09:40:00,137.76,138.09,137.74,137.84,101700.0,117.6643,117.9461,117.6472,117.7326,101700.0
2013-12-23 09:50:00,137.86,137.99,137.52,137.81,109800.0,117.7497,117.8607,117.4593,117.707,109800.0
2013-12-23 10:00:00,137.81,137.96,137.52,137.96,111600.0,117.707,117.8351,117.4593,117.8351,111600.0
2013-12-23 10:10:00,137.87,137.98,137.71,137.75,109900.0,117.7582,117.8522,117.6216,117.6557,109900.0
2013-12-23 10:20:00,137.9,137.9,137.66,137.8,90900.0,117.7839,117.7839,117.5789,117.6984,90900.0
2013-12-23 10:30:00,137.8,137.82,137.25,137.31,113100.0,117.6984,117.7155,117.2287,117.2799,113100.0
2013-12-23 10:40:00,137.31,137.44,137.25,137.32,51900.0,117.2799,117.391,117.2287,117.2885,51900.0
2013-12-23 10:50:00,137.3,137.44,137.19,137.38,70600.0,117.2714,117.391,117.1774,117.3397,70600.0
2013-12-23 11:00:00,137.38,137.41,137.2,137.25,84300.0,117.3397,117.3653,117.186,117.2287,84300.0
2013-12-23 11:10:00,137.26,137.29,137.17,137.21,53500.0,117.2372,117.2628,117.1603,117.1945,53500.0
2013-12-23 11:20:00,137.2,137.24,137.1,137.17,61200.0,117.186,117.2201,117.1006,117.1603,61200.0
2013-12-23 11:30:00,137.19,137.25,137.08,137.08,57500.0,117.1774,117.2287,117.0835,117.0835,57500.0
2013-12-23 11:40:00,137.07,137.2,137.03,137.08,75000.0,117.0749,117.186,117.0408,117.0835,75000.0
2013-12-23 11:50:00,137.07,137.15,137.05,137.15,38700.0,117.0749,117.1433,117.0578,117.1433,38700.0
2013-12-23 12:00:00,137.15,137.19,137.02,137.09,44500.0,117.1433,117.1774,117.0322,117.092,44500.0
2013-12-23 12:10:00,137.09,137.2,137.01,137.14,43900.0,117.092,117.186,117.0237,117.1347,43900.0
2013-12-23 12:20:00,137.16,137.28,137.06,137.28,51100.0,117.1518,117.2543,117.0664,117.2543,51100.0
2013-12-23 12:30:00,137.27,137.31,137.12,137.22,35300.0,117.2458,117.2799,117.1176,117.203,35300.0
2013-12-23 12:40:00,137.22,137.26,137.16,137.22,53200.0,117.203,117.2372,117.1518,117.203,53200.0
2013-12-23 12:50:00,137.21,137.25,137.14,137.18,38400.0,117.1945,117.2287,117.1347,117.1689,38400.0
2013-12-23 13:00:00,137.16,137.2,137.14,137.18,41900.0,117.1518,117.186,117.1347,117.1689,41900.0
2013-12-23 13:10:00,137.18,137.22,137.11,137.19,50600.0,117.1689,117.203,117.1091,117.1774,50600.0
2013-12-23 13:20:00,137.19,137.23,137.11,137.23,44200.0,117.1774,117.2116,117.1091,117.2116,44200.0
2013-12-23 13:30:00,137.25,137.25,137.08,137.15,43700.0,117.2287,117.2287,117.0835,117.1433,43700.0
2013-12-23 13:40:00,137.13,137.15,136.81,136.84,129100.0,117.1262,117.1433,116.8529,116.8785,129100.0
2013-12-23 13:50:00,136.84,136.89,136.75,136.88,66400.0,116.8785,116.9212,116.8016,116.9126,66400.0
2013-12-23 14:00:00,136.88,136.89,136.7,136.71,84100.0,116.9126,116.9212,116.7589,116.7674,84100.0
2013-12-23 14:10:00,136.71,136.78,136.69,136.78,92600.0,116.7674,116.8272,116.7504,116.8272,92600.0
2013-12-23 14:20:00,136.78,136.89,136.77,136.86,69300.0,116.8272,116.9212,116.8187,116.8956,69300.0
2013-12-23 14:30:00,136.88,136.88,136.69,136.71,57100.0,116.9126,116.9126,116.7504,116.7674,57100.0
2013-12-23 14:40:00,136.72,136.72,136.52,136.54,111900.0,116.776,116.776,116.6052,116.6222,111900.0
2013-12-23 14:50:00,136.55,136.56,136.5,136.53,81800.0,116.6308,116.6393,116.5881,116.6137,81800.0
2013-12-23 15:00:00,136.52,136.63,136.51,136.59,57000.0,116.6052,116.6991,116.5966,116.6649,57000.0
2013-12-23 15:10:00,136.59,136.6,136.46,136.55,89100.0,116.6649,116.6735,116.5539,116.6308,89100.0
2013-12-23 15:20:00,136.55,136.61,136.5,136.58,90800.0,116.6308,116.682,116.5881,116.6564,90800.0
2013-12-23 15:30:00,136.59,136.71,136.55,136.71,84600.0,116.6649,116.7674,116.6308,116.7674,84600.0
2013-12-23 15:40:00,136.69,136.71,136.58,136.58,137000.0,116.7504,116.7674,116.6564,116.6564,137000.0
2013-12-23 15:50:00,136.59,136.59,136.32,136.42,276600.0,116.6649,116.6649,116.4343,116.5197,276600.0
2013-12-24 09:30:00,136.4,136.96,136.38,136.68,129800.0,116.5027,116.981,116.4856,116.7418,129800.0
2013-12-24 09:40:00,136.65,136.9,136.65,136.85,88600.0,116.7162,116.9297,116.7162,116.887,88600.0
2013-12-24 09:50:00,136.86,136.96,136.73,136.9,60600.0,116.8956,116.981,116.7845,116.9297,60600.0
2013-12-24 10:00:00,136.92,136.98,136.75,136.86,52400.0,116.9468,116.9981,116.8016,116.8956,52400.0
2013-12-24 10:10:00,136.86,136.88,136.52,136.66,76300.0,116.8956,116.9126,116.6052,116.7247,76300.0
2013-12-24 10:20:00,136.67,136.8,136.63,136.75,52700.0,116.7333,116.8443,116.6991,116.8016,52700.0
2013-12-24 10:30:00,136.69,136.75,136.53,136.57,42500.0,116.7504,116.8016,116.6137,116.6479,42500.0
2013-12-24 10:40:00,136.62,136.62,136.48,136.51,53200.0,116.6906,116.6906,116.571,116.5966,53200.0
2013-12-24 10:50:00,136.52,136.54,136.4,136.45,52100.0,116.6052,116.6222,116.5027,116.5454,52100.0
2013-12-24 11:00:00,136.45,136.59,136.14,136.28,105700.0,116.5454,116.6649,116.2806,116.4002,105700.0
2013-12-24 11:10:00,136.31,136.45,136.25,136.37,45000.0,116.4258,116.5454,116.3745,116.477,45000.0
2013-12-24 11:20:00,136.42,136.42,136.29,136.38,52100.0,116.5197,116.5197,116.4087,116.4856,52100.0
2013-12-24 11:30:00,136.39,136.5,136.32,136.5,44200.0,116.4941,116.5881,116.4343,116.5881,44200.0
2013-12-24 11:40:00,136.48,136.68,136.45,136.67,40100.0,116.571,116.7418,116.5454,116.7333,40100.0
2013-12-24 11:50:00,136.62,136.73,136.56,136.62,62400.0,116.6906,116.7845,116.6393,116.6906,62400.0
2013-12-24 12:00:00,136.62,136.74,136.56,136.73,40100.0,116.6906,116.7931,116.6393,116.7845,40100.0
2013-12-24 12:10:00,136.7,136.74,136.56,136.63,43300.0,116.7589,116.7931,116.6393,116.6991,43300.0
2013-12-24 12:20:00,136.66,136.76,136.58,136.75,41100.0,116.7247,116.8101,116.6564,116.8016,41100.0
2013-12-24 12:30:00,136.71,136.76,136.63,136.67,46100.0,116.7674,116.8101,116.6991,116.7333,46100.0
2013-12-24 12:40:00,136.67,136.75,136.56,136.64,79800.0,116.7333,116.8016,116.6393,116.7077,79800.0
2013-12-24 12:50:00,136.64,136.82,136.56,136.82,104300.0,116.7077,116.8614,116.6393,116.8614,104300.0
2013-12-26 09:30:00,137.18,137.82,137.17,137.7,110900.0,117.1689,117.7155,117.1603,117.613,110900.0
2013-12-26 09:40:00,137.68,137.85,137.45,137.62,80500.0,117.5959,117.7411,117.3995,117.5447,80500.0
2013-12-26 09:50:00,137.56,137.99,137.56,137.85,94500.0,117.4934,117.8607,117.4934,117.7411,94500.0
2013-12-26 10:00:00,137.85,138.05,137.7,137.73,124100.0,117.7411,117.912,117.613,117.6387,124100.0
2013-12-26 10:10:00,137.77,137.91,137.64,137.79,122400.0,117.6728,117.7924,117.5618,117.6899,122400.0
2013-12-26 10:20:00,137.81,137.81,137.62,137.73,59200.0,117.707,117.707,117.5447,117.6387,59200.0
2013-12-26 10:30:00,137.71,137.86,137.7,137.85,54900.0,117.6216,117.7497,117.613,117.7411,54900.0
2013-12-26 10:40:00,137.85,137.92,137.74,137.82,50100.0,117.7411,117.8009,117.6472,117.7155,50100.0
2013-12-26 10:50:00,137.79,137.9,137.7,137.87,50200.0,117.6899,117.7839,117.613,117.7582,50200.0
2013-12-26 11:00:00,137.88,137.96,137.85,137.92,82300.0,117.7668,117.8351,117.7411,117.8009,82300.0
2013-12-26 11:10:00,137.95,137.95,137.79,137.84,46700.0,117.8266,117.8266,117.6899,117.7326,46700.0
2013-12-26 11:20:00,137.81,138.18,137.81,138.13,93900.0,117.707,118.023,117.707,117.9803,93900.0
2013-12-26 11:30:00,138.12,138.17,138.0,138.08,36700.0,117.9718,118.0145,117.8693,117.9376,36700.0
2013-12-26 11:40:00,138.08,138.17,138.0,138.16,49900.0,117.9376,118.0145,117.8693,118.0059,49900.0
2013-12-26 11:50:00,138.13,138.2,138.05,138.16,36900.0,117.9803,118.0401,117.912,118.0059,36900.0
2013-12-26 12:00:00,138.16,138.24,138.11,138.2,51200.0,118.0059,118.0743,117.9632,118.0401,51200.0
2013-12-26 12:10:00,138.19,138.21,137.81,138.01,83200.0,118.0315,118.0486,117.707,117.8778,83200.0
2013-12-26 12:20:00,138.02,138.22,138.01,138.13,85100.0,117.8863,118.0572,117.8778,117.9803,85100.0
2013-12-26 12:30:00,138.16,138.24,138.07,138.11,45100.0,118.0059,118.0743,117.9291,117.9632,45100.0
2013-12-26 12:40:00,138.1,138.13,138.01,138.08,34400.0,117.9547,117.9803,117.8778,117.9376,34400.0
2013-12-26 12:50:00,138.08,138.08,137.94,137.95,25600.0,117.9376,117.9376,117.818,117.8266,25600.0
2013-12-26 13:00:00,137.95,138.0,137.88,137.91,34500.0,117.8266,117.8693,117.7668,117.7924,34500.0
2013-12-26 13:10:00,137.91,138.02,137.89,137.96,32700.0,117.7924,117.8863,117.7753,117.8351,32700.0
2013-12-26 13:20:00,137.99,138.1,137.97,138.06,35700.0,117.8607,117.9547,117.8436,117.9205,35700.0
2013-12-26 13:30:00,138.05,138.18,138.03,138.17,32600.0,117.912,118.023,117.8949,118.0145,32600.0
2013-12-26 13:40:00,138.18,138.23,138.13,138.23,34100.0,118.023,118.0657,117.9803,118.0657,34100.0
2013-12-26 13:50:00,138.22,138.41,138.22,138.41,87700.0,118.0572,118.2195,118.0572,118.2195,87700.0
2013-12-26 14:00:00,138.37,138.47,138.37,138.46,37600.0,118.1853,118.2707,118.1853,118.2622,37600.0
2013-12-26 14:10:00,138.43,138.49,138.4,138.47,42200.0,118.2365,118.2878,118.2109,118.2707,42200.0
2013-12-26 14:20:00,138.48,138.59,138.48,138.52,75600.0,118.2792,118.3732,118.2792,118.3134,75600.0
2013-12-26 14:30:00,138.52,138.54,138.42,138.51,44700.0,118.3134,118.3305,118.228,118.3049,44700.0
2013-12-26 14:40:00,138.51,138.54,138.38,138.38,36200.0,118.3049,118.3305,118.1938,118.1938,36200.0
2013-12-26 14:50:00,138.39,138.53,138.31,138.53,36900.0,118.2024,118.322,118.134,118.322,36900.0
2013-12-26 15:00:00,138.53,138.56,138.42,138.51,41700.0,118.322,118.3476,118.228,118.3049,41700.0
2013-12-26 15:10:00,138.52,138.53,138.38,138.47,41400.0,118.3134,118.322,118.1938,118.2707,41400.0
2013-12-26 15:20:00,138.49,138.54,138.39,138.47,35700.0,118.2878,118.3305,118.2024,118.2707,35700.0
2013-12-26 15:30:00,138.47,138.47,138.28,138.32,66600.0,118.2707,118.2707,118.1084,118.1426,66600.0
2013-12-26 15:40:00,138.34,138.34,138.25,138.28,95300.0,118.1597,118.1597,118.0828,118.1084,95300.0
2013-12-26 15:50:00,138.28,138.31,138.11,138.27,171900.0,118.1084,118.134,117.9632,118.0999,171900.0
2013-12-27 09:30:00,138.69,138.88,138.39,138.42,142300.0,118.4586,118.6209,118.2024,118.228,142300.0
2013-12-27 09:40:00,138.5,138.53,138.05,138.27,120700.0,118.2963,118.322,117.912,118.0999,120700.0
2013-12-27 09:50:00,138.18,138.46,138.03,138.14,71100.0,118.023,118.2622,117.8949,117.9888,71100.0
2013-12-27 10:00:00,138.1,138.21,137.92,137.96,89100.0,117.9547,118.0486,117.8009,117.8351,89100.0
2013-12-27 10:10:00,137.97,138.07,137.86,138.0,66600.0,117.8436,117.9291,117.7497,117.8693,66600.0
2013-12-27 10:20:00,138.02,138.02,137.83,137.94,50100.0,117.8863,117.8863,117.7241,117.818,50100.0
2013-12-27 10:30:00,137.9,137.95,137.48,137.48,103400.0,117.7839,117.8266,117.4251,117.4251,103400.0
2013-12-27 10:40:00,137.48,137.51,137.2,137.36,108700.0,117.4251,117.4507,117.186,117.3226,108700.0
2013-12-27 10:50:00,137.36,137.55,137.35,137.39,66900.0,117.3226,117.4849,117.3141,117.3482,66900.0
2013-12-27 11:00:00,137.44,137.48,137.29,137.39,45000.0,117.391,117.4251,117.2628,117.3482,45000.0
2013-12-27 11:10:00,137.34,137.38,137.15,137.16,92300.0,117.3055,117.3397,117.1433,117.1518,92300.0
2013-12-27 11:20:00,137.17,137.26,137.01,137.26,90200.0,117.1603,117.2372,117.0237,117.2372,90200.0
2013-12-27 11:30:00,137.28,137.59,137.23,137.45,97200.0,117.2543,117.5191,117.2116,117.3995,97200.0
2013-12-27 11:40:00,137.42,137.59,137.42,137.55,29700.0,117.3739,117.5191,117.3739,117.4849,29700.0
2013-12-27 11:50:00,137.53,137.55,137.45,137.46,26500.0,117.4678,117.4849,117.3995,117.408,26500.0
2013-12-27 12:00:00,137.48,137.51,137.29,137.3,55400.0,117.4251,117.4507,117.2628,117.2714,55400.0
2013-12-27 12:10:00,137.29,137.3,137.0,137.02,79500.0,117.2628,117.2714,117.0151,117.0322,79500.0
2013-12-27 12:20:00,137.02,137.27,137.01,137.22,38900.0,117.0322,117.2458,117.0237,117.203,38900.0
2013-12-27 12:30:00,137.17,137.27,137.15,137.25,24600.0,117.1603,117.2458,117.1433,117.2287,24600.0
2013-12-27 12:40:00,137.25,137.26,137.15,137.16,19700.0,117.2287,117.2372,117.1433,117.1518,19700.0
2013-12-27 12:50:00,137.19,137.23,137.07,137.13,29700.0,117.1774,117.2116,117.0749,117.1262,29700.0
2013-12-27 13:00:00,137.13,137.14,136.97,137.01,55600.0,117.1262,117.1347,116.9895,117.0237,55600.0
2013-12-27 13:10:00,137.03,137.04,136.96,136.99,39200.0,117.0408,117.0493,116.981,117.0066,39200.0
2013-12-27 13:20:00,136.97,136.99,136.79,136.9,55300.0,116.9895,117.0066,116.8358,116.9297,55300.0
2013-12-27 13:30:00,136.9,137.03,136.9,137.03,34500.0,116.9297,117.0408,116.9297,117.0408,34500.0
2013-12-27 13:40:00,137.03,137.08,136.94,137.03,32600.0,117.0408,117.0835,116.9639,117.0408,32600.0
2013-12-27 13:50:00,137.03,137.15,137.01,137.03,35600.0,117.0408,117.1433,117.0237,117.0408,35600.0
2013-12-27 14:00:00,137.04,137.05,136.9,136.93,45900.0,117.0493,117.0578,116.9297,116.9554,45900.0
2013-12-27 14:10:00,136.93,137.09,136.91,137.05,36300.0,116.9554,117.092,116.9383,117.0578,36300.0
2013-12-27 14:20:00,137.08,137.21,137.05,137.14,36500.0,117.0835,117.1945,117.0578,117.1347,36500.0
2013-12-27 14:30:00,137.14,137.17,137.06,137.08,36100.0,117.1347,117.1603,117.0664,117.0835,36100.0
2013-12-27 14:40:00,137.08,137.15,137.06,137.09,33300.0,117.0835,117.1433,117.0664,117.092,33300.0
2013-12-27 14:50:00,137.08,137.1,137.0,137.04,34900.0,117.0835,117.1006,117.0151,117.0493,34900.0
2013-12-27 15:00:00,137.02,137.02,136.95,137.01,45300.0,117.0322,117.0322,116.9724,117.0237,45300.0
2013-12-27 15:10:00,137.0,137.06,136.94,136.99,46600.0,117.0151,117.0664,116.9639,117.0066,46600.0
2013-12-27 15:20:00,137.0,137.12,136.96,137.01,63600.0,117.0151,117.1176,116.981,117.0237,63600.0
2013-12-27 15:30:00,137.01,137.14,137.0,137.1,84400.0,117.0237,117.1347,117.0151,117.1006,84400.0
2013-12-27 15:40:00,137.11,137.13,136.98,136.98,103500.0,117.1091,117.1262,116.9981,116.9981,103500.0
2013-12-27 15:50:00,136.98,137.05,136.86,136.89,223400.0,116.9981,117.0578,116.8956,116.9212,223400.0
2013-12-30 09:30:00,137.16,137.46,136.56,136.7,152300.0,117.1518,117.408,116.6393,116.7589,152300.0
2013-12-30 09:40:00,136.6,136.7,136.01,136.1,184300.0,116.6735,116.7589,116.1696,116.2464,184300.0
2013-12-30 09:50:00,136.1,136.25,135.88,136.03,165400.0,116.2464,116.3745,116.0585,116.1866,165400.0
2013-12-30 10:00:00,136.02,136.22,135.89,135.9,121700.0,116.1781,116.3489,116.0671,116.0756,121700.0
2013-12-30 10:10:00,135.9,136.08,135.89,136.0,86400.0,116.0756,116.2293,116.0671,116.161,86400.0
2013-12-30 10:20:00,136.0,136.05,135.88,135.93,98500.0,116.161,116.2037,116.0585,116.1012,98500.0
2013-12-30 10:30:00,135.93,135.99,135.65,135.83,105200.0,116.1012,116.1525,115.8621,116.0158,105200.0
2013-12-30 10:40:00,135.8,135.86,135.66,135.76,56400.0,115.9902,116.0414,115.8706,115.956,56400.0
2013-12-30 10:50:00,135.79,135.79,135.54,135.61,76300.0,115.9816,115.9816,115.7681,115.8279,76300.0
2013-12-30 11:00:00,135.61,135.92,135.61,135.84,66400.0,115.8279,116.0927,115.8279,116.0244,66400.0
2013-12-30 11:10:00,135.85,136.08,135.85,135.96,90900.0,116.0329,116.2293,116.0329,116.1268,90900.0
2013-12-30 11:20:00,135.98,136.15,135.96,136.11,48500.0,116.1439,116.2891,116.1268,116.255,48500.0
2013-12-30 11:30:00,136.11,136.12,135.89,135.97,51000.0,116.255,116.2635,116.0671,116.1354,51000.0
2013-12-30 11:40:00,135.99,136.11,135.96,136.02,60500.0,116.1525,116.255,116.1268,116.1781,60500.0
2013-12-30 11:50:00,136.04,136.13,136.0,136.04,69600.0,116.1952,116.2721,116.161,116.1952,69600.0
2013-12-30 12:00:00,136.05,136.08,135.93,136.0,48500.0,116.2037,116.2293,116.1012,116.161,48500.0
2013-12-30 12:10:00,136.01,136.07,135.95,136.0,48600.0,116.1696,116.2208,116.1183,116.161,48600.0
2013-12-30 12:20:00,136.0,136.01,135.91,136.0,52100.0,116.161,116.1696,116.0841,116.161,52100.0
2013-12-30 12:30:00,136.0,136.04,135.96,136.02,35200.0,116.161,116.1952,116.1268,116.1781,35200.0
2013-12-30 12:40:00,136.02,136.03,135.96,135.97,56900.0,116.1781,116.1866,116.1268,116.1354,56900.0
2013-12-30 12:50:00,135.96,136.01,135.95,136.0,32800.0,116.1268,116.1696,116.1183,116.161,32800.0
2013-12-30 13:00:00,136.0,136.01,135.91,135.99,39100.0,116.161,116.1696,116.0841,116.1525,39100.0
2013-12-30 13:10:00,135.99,136.03,135.91,135.94,39500.0,116.1525,116.1866,116.0841,116.1098,39500.0
2013-12-30 13:20:00,135.94,136.0,135.93,136.0,28900.0,116.1098,116.161,116.1012,116.161,28900.0
2013-12-30 13:30:00,135.97,136.0,135.96,135.99,43800.0,116.1354,116.161,116.1268,116.1525,43800.0
2013-12-30 13:40:00,135.98,135.99,135.91,135.93,38300.0,116.1439,116.1525,116.0841,116.1012,38300.0
2013-12-30 13:50:00,135.94,135.94,135.76,135.86,58600.0,116.1098,116.1098,115.956,116.0414,58600.0
2013-12-30 14:00:00,135.85,135.88,135.71,135.73,57100.0,116.0329,116.0585,115.9133,115.9304,57100.0
2013-12-30 14:10:00,135.72,135.82,135.7,135.76,39600.0,115.9219,116.0073,115.9048,115.956,39600.0
2013-12-30 14:20:00,135.79,135.87,135.76,135.79,45100.0,115.9816,116.05,115.956,115.9816,45100.0
2013-12-30 14:30:00,135.8,135.86,135.74,135.82,60800.0,115.9902,116.0414,115.9389,116.0073,60800.0
2013-12-30 14:40:00,135.81,135.83,135.72,135.75,43900.0,115.9987,116.0158,115.9219,115.9475,43900.0
2013-12-30 14:50:00,135.74,135.82,135.71,135.77,55800.0,115.9389,116.0073,115.9133,115.9646,55800.0
2013-12-30 15:00:00,135.77,135.78,135.68,135.71,64300.0,115.9646,115.9731,115.8877,115.9133,64300.0
2013-12-30 15:10:00,135.71,135.78,135.7,135.76,42500.0,115.9133,115.9731,115.9048,115.956,42500.0
2013-12-30 15:20:00,135.75,135.78,135.7,135.7,69000.0,115.9475,115.9731,115.9048,115.9048,69000.0
2013-12-30 15:30:00,135.71,135.78,135.69,135.76,75300.0,115.9133,115.9731,115.8962,115.956,75300.0
2013-12-30 15:40:00,135.75,135.8,135.71,135.79,99200.0,115.9475,115.9902,115.9133,115.9816,99200.0
2013-12-30 15:50:00,135.79,135.93,135.77,135.92,171200.0,115.9816,116.1012,115.9646,116.0927,171200.0
2013-12-31 09:30:00,136.0,137.05,135.96,136.74,130900.0,116.161,117.0578,116.1268,116.7931,130900.0
2013-12-31 09:40:00,136.73,136.76,136.39,136.44,38300.0,116.7845,116.8101,116.4941,116.5368,38300.0
2013-12-31 09:50:00,136.43,136.48,136.01,136.36,81200.0,116.5283,116.571,116.1696,116.4685,81200.0
2013-12-31 10:00:00,136.37,136.45,135.9,135.94,93100.0,116.477,116.5454,116.0756,116.1098,93100.0
2013-12-31 10:10:00,135.91,136.0,135.83,135.98,70900.0,116.0841,116.161,116.0158,116.1439,70900.0
2013-12-31 10:20:00,135.94,136.22,135.94,136.16,44800.0,116.1098,116.3489,116.1098,116.2977,44800.0
2013-12-31 10:30:00,136.21,136.36,136.19,136.23,34000.0,116.3404,116.4685,116.3233,116.3575,34000.0
2013-12-31 10:40:00,136.23,136.31,136.18,136.2,29400.0,116.3575,116.4258,116.3148,116.3318,29400.0
2013-12-31 10:50:00,136.24,136.3,136.13,136.3,36400.0,116.366,116.4173,116.2721,116.4173,36400.0
2013-12-31 11:00:00,136.28,136.37,136.22,136.35,52400.0,116.4002,116.477,116.3489,116.46,52400.0
2013-12-31 11:10:00,136.3,136.56,136.29,136.42,41700.0,116.4173,116.6393,116.4087,116.5197,41700.0
2013-12-31 11:20:00,136.45,136.49,136.19,136.2,42500.0,116.5454,116.5795,116.3233,116.3318,42500.0
2013-12-31 11:30:00,136.23,136.25,136.15,136.15,27500.0,116.3575,116.3745,116.2891,116.2891,27500.0
2013-12-31 11:40:00,136.14,136.23,136.08,136.08,36200.0,116.2806,116.3575,116.2293,116.2293,36200.0
2013-12-31 11:50:00,136.08,136.21,136.08,136.18,32500.0,116.2293,116.3404,116.2293,116.3148,32500.0
2013-12-31 12:00:00,136.16,136.27,136.16,136.23,41400.0,116.2977,116.3916,116.2977,116.3575,41400.0
2013-12-31 12:10:00,136.23,136.48,136.21,136.37,86200.0,116.3575,116.571,116.3404,116.477,86200.0
2013-12-31 12:20:00,136.36,136.49,136.29,136.4,61500.0,116.4685,116.5795,116.4087,116.5027,61500.0
2013-12-31 12:30:00,136.4,136.47,136.37,136.43,58900.0,116.5027,116.5625,116.477,116.5283,58900.0
2013-12-31 12:40:00,136.44,136.46,136.28,136.32,26000.0,116.5368,116.5539,116.4002,116.4343,26000.0
2013-12-31 12:50:00,136.3,136.35,136.24,136.27,28500.0,116.4173,116.46,116.366,116.3916,28500.0
2013-12-31 13:00:00,136.27,136.39,136.27,136.35,27800.0,116.3916,116.4941,116.3916,116.46,27800.0
2013-12-31 13:10:00,136.37,136.46,136.35,136.36,34500.0,116.477,116.5539,116.46,116.4685,34500.0
2013-12-31 13:20:00,136.4,136.45,136.33,136.4,33200.0,116.5027,116.5454,116.4429,116.5027,33200.0
2013-12-31 13:30:00,136.4,136.41,136.26,136.28,22900.0,116.5027,116.5112,116.3831,116.4002,22900.0
2013-12-31 13:40:00,136.29,136.32,136.2,136.3,28700.0,116.4087,116.4343,116.3318,116.4173,28700.0
2013-12-31 13:50:00,136.27,136.36,136.27,136.29,22800.0,116.3916,116.4685,116.3916,116.4087,22800.0
2013-12-31 14:00:00,136.31,136.35,136.23,136.26,26100.0,116.4258,116.46,116.3575,116.3831,26100.0
2013-12-31 14:10:00,136.23,136.29,136.22,136.22,35000.0,116.3575,116.4087,116.3489,116.3489,35000.0
2013-12-31 14:20:00,136.24,136.27,136.05,136.09,39600.0,116.366,116.3916,116.2037,116.2379,39600.0
2013-12-31 14:30:00,136.12,136.16,136.0,136.02,37900.0,116.2635,116.2977,116.161,116.1781,37900.0
2013-12-31 14:40:00,136.02,136.12,136.0,136.06,43400.0,116.1781,116.2635,116.161,116.2123,43400.0
2013-12-31 14:50:00,136.06,136.14,135.99,136.06,34000.0,116.2123,116.2806,116.1525,116.2123,34000.0
2013-12-31 15:00:00,136.07,136.08,135.74,135.79,79100.0,116.2208,116.2293,115.9389,115.9816,79100.0
2013-12-31 15:10:00,135.81,135.9,135.79,135.84,39100.0,115.9987,116.0756,115.9816,116.0244,39100.0
2013-12-31 15:20:00,135.88,135.98,135.84,135.97,53100.0,116.0585,116.1439,116.0244,116.1354,53100.0
2013-12-31 15:30:00,135.96,136.2,135.96,136.19,71600.0,116.1268,116.3318,116.1268,116.3233,71600.0
2013-12-31 15:40:00,136.19,136.75,136.13,136.57,162300.0,116.3233,116.8016,116.2721,116.6479,162300.0
2013-12-31 15:50:00,136.57,136.66,136.27,136.49,161800.0,116.6479,116.7247,116.3916,116.5795,161800.0
2014-01-02 09:30:00,136.0,136.5,135.8,135.86,205000.0,116.161,116.5881,115.9902,116.0414,205000.0
2014-01-02 09:40:00,135.89,136.5,135.5,136.21,140100.0,116.0671,116.5881,115.734,116.3404,140100.0
2014-01-02 09:50:00,136.21,136.72,136.0,136.67,167100.0,116.3404,116.776,116.161,116.7333,167100.0
2014-01-02 10:00:00,136.67,136.67,135.92,136.28,138200.0,116.7333,116.7333,116.0927,116.4002,138200.0
2014-01-02 10:10:00,136.24,136.78,136.24,136.61,140600.0,116.366,116.8272,116.366,116.682,140600.0
2014-01-02 10:20:00,136.67,136.74,136.4,136.49,97800.0,116.7333,116.7931,116.5027,116.5795,97800.0
2014-01-02 10:30:00,136.49,136.97,136.49,136.97,137100.0,116.5795,116.9895,116.5795,116.9895,137100.0
2014-01-02 10:40:00,136.94,137.26,136.9,137.02,169400.0,116.9639,117.2372,116.9297,117.0322,169400.0
2014-01-02 10:50:00,137.01,137.01,136.49,136.75,100400.0,117.0237,117.0237,116.5795,116.8016,100400.0
2014-01-02 11:00:00,136.79,136.9,136.7,136.85,103200.0,116.8358,116.9297,116.7589,116.887,103200.0
2014-01-02 11:10:00,136.84,136.94,136.75,136.85,63400.0,116.8785,116.9639,116.8016,116.887,63400.0
2014-01-02 11:20:00,136.85,137.08,136.83,137.06,131400.0,116.887,117.0835,116.8699,117.0664,131400.0
2014-01-02 11:30:00,137.06,137.09,136.98,137.02,79100.0,117.0664,117.092,116.9981,117.0322,79100.0
2014-01-02 11:40:00,136.99,137.05,136.55,136.55,100700.0,117.0066,117.0578,116.6308,116.6308,100700.0
2014-01-02 11:50:00,136.54,136.71,136.35,136.55,145600.0,116.6222,116.7674,116.46,116.6308,145600.0
2014-01-02 12:00:00,136.54,136.73,136.4,136.7,51700.0,116.6222,116.7845,116.5027,116.7589,51700.0
2014-01-02 12:10:00,136.7,136.7,136.56,136.67,57600.0,116.7589,116.7589,116.6393,116.7333,57600.0
2014-01-02 12:20:00,136.68,136.73,136.54,136.59,43900.0,116.7418,116.7845,116.6222,116.6649,43900.0
2014-01-02 12:30:00,136.59,136.61,136.5,136.55,64900.0,116.6649,116.682,116.5881,116.6308,64900.0
2014-01-02 12:40:00,136.55,136.63,136.41,136.61,75300.0,116.6308,116.6991,116.5112,116.682,75300.0
2014-01-02 12:50:00,136.62,136.68,136.51,136.59,39300.0,116.6906,116.7418,116.5966,116.6649,39300.0
2014-01-02 13:00:00,136.59,136.62,136.4,136.44,48000.0,116.6649,116.6906,116.5027,116.5368,48000.0
2014-01-02 13:10:00,136.45,136.77,136.44,136.74,68500.0,116.5454,116.8187,116.5368,116.7931,68500.0
2014-01-02 13:20:00,136.76,136.76,136.6,136.63,59200.0,116.8101,116.8101,116.6735,116.6991,59200.0
2014-01-02 13:30:00,136.61,136.65,136.51,136.52,58600.0,116.682,116.7162,116.5966,116.6052,58600.0
2014-01-02 13:40:00,136.53,136.74,136.45,136.66,68300.0,116.6137,116.7931,116.5454,116.7247,68300.0
2014-01-02 13:50:00,136.68,136.86,136.59,136.85,110800.0,116.7418,116.8956,116.6649,116.887,110800.0
2014-01-02 14:00:00,136.85,136.94,136.78,136.79,60500.0,116.887,116.9639,116.8272,116.8358,60500.0
2014-01-02 14:10:00,136.76,136.91,136.54,136.58,98600.0,116.8101,116.9383,116.6222,116.6564,98600.0
2014-01-02 14:20:00,136.54,136.58,136.42,136.48,119900.0,116.6222,116.6564,116.5197,116.571,119900.0
2014-01-02 14:30:00,136.5,136.68,136.46,136.68,51700.0,116.5881,116.7418,116.5539,116.7418,51700.0
2014-01-02 14:40:00,136.66,136.78,136.59,136.69,71100.0,116.7247,116.8272,116.6649,116.7504,71100.0
2014-01-02 14:50:00,136.7,136.75,136.54,136.59,50900.0,116.7589,116.8016,116.6222,116.6649,50900.0
2014-01-02 15:00:00,136.61,136.7,136.54,136.62,69400.0,116.682,116.7589,116.6222,116.6906,69400.0
2014-01-02 15:10:00,136.62,136.8,136.62,136.79,68700.0,116.6906,116.8443,116.6906,116.8358,68700.0
2014-01-02 15:20:00,136.77,136.87,136.64,136.65,56300.0,116.8187,116.9041,116.7077,116.7162,56300.0
2014-01-02 15:30:00,136.64,136.82,136.61,136.73,100000.0,116.7077,116.8614,116.682,116.7845,100000.0
2014-01-02 15:40:00,136.73,136.95,136.69,136.88,113700.0,116.7845,116.9724,116.7504,116.9126,113700.0
2014-01-02 15:50:00,136.88,136.92,136.66,136.68,211800.0,116.9126,116.9468,116.7247,116.7418,211800.0
2014-01-03 09:30:00,137.06,138.35,137.05,138.26,250800.0,117.0664,118.1682,117.0578,118.0913,250800.0
2014-01-03 09:40:00,138.3,138.5,137.87,138.02,153700.0,118.1255,118.2963,117.7582,117.8863,153700.0
2014-01-03 09:50:00,138.07,138.32,138.02,138.28,93900.0,117.9291,118.1426,117.8863,118.1084,93900.0
2014-01-03 10:00:00,138.25,138.36,137.71,137.74,120900.0,118.0828,118.1767,117.6216,117.6472,120900.0
2014-01-03 10:10:00,137.75,137.87,137.54,137.62,124500.0,117.6557,117.7582,117.4764,117.5447,124500.0
2014-01-03 10:20:00,137.61,137.87,137.61,137.87,72800.0,117.5362,117.7582,117.5362,117.7582,72800.0
2014-01-03 10:30:00,137.86,137.88,137.54,137.58,96900.0,117.7497,117.7668,117.4764,117.5105,96900.0
2014-01-03 10:40:00,137.58,137.78,137.51,137.56,101100.0,117.5105,117.6814,117.4507,117.4934,101100.0
2014-01-03 10:50:00,137.58,137.95,137.53,137.93,89100.0,117.5105,117.8266,117.4678,117.8095,89100.0
2014-01-03 11:00:00,137.93,138.02,137.81,137.9,82800.0,117.8095,117.8863,117.707,117.7839,82800.0
2014-01-03 11:10:00,137.9,137.9,137.67,137.75,98900.0,117.7839,117.7839,117.5874,117.6557,98900.0
2014-01-03 11:20:00,137.77,137.93,137.55,137.63,122200.0,117.6728,117.8095,117.4849,117.5532,122200.0
2014-01-03 11:30:00,137.63,137.72,137.51,137.65,52400.0,117.5532,117.6301,117.4507,117.5703,52400.0
2014-01-03 11:40:00,137.68,137.68,137.3,137.33,85600.0,117.5959,117.5959,117.2714,117.297,85600.0
2014-01-03 11:50:00,137.31,137.43,137.16,137.24,60200.0,117.2799,117.3824,117.1518,117.2201,60200.0
2014-01-03 12:00:00,137.24,137.31,137.05,137.26,74600.0,117.2201,117.2799,117.0578,117.2372,74600.0
2014-01-03 12:10:00,137.27,137.45,137.15,137.26,77900.0,117.2458,117.3995,117.1433,117.2372,77900.0
2014-01-03 12:20:00,137.26,137.6,137.19,137.56,45400.0,117.2372,117.5276,117.1774,117.4934,45400.0
2014-01-03 12:30:00,137.55,137.63,137.42,137.55,53700.0,117.4849,117.5532,117.3739,117.4849,53700.0
2014-01-03 12:40:00,137.55,137.58,137.41,137.55,51600.0,117.4849,117.5105,117.3653,117.4849,51600.0
2014-01-03 12:50:00,137.54,137.6,137.41,137.46,38400.0,117.4764,117.5276,117.3653,117.408,38400.0
2014-01-03 13:00:00,137.46,137.53,137.38,137.51,43600.0,117.408,117.4678,117.3397,117.4507,43600.0
2014-01-03 13:10:00,137.53,137.57,137.33,137.42,48100.0,117.4678,117.502,117.297,117.3739,48100.0
2014-01-03 13:20:00,137.45,137.71,137.42,137.63,61700.0,117.3995,117.6216,117.3739,117.5532,61700.0
2014-01-03 13:30:00,137.64,137.65,137.33,137.52,105700.0,117.5618,117.5703,117.297,117.4593,105700.0
2014-01-03 13:40:00,137.52,137.54,137.36,137.53,36400.0,117.4593,117.4764,117.3226,117.4678,36400.0
2014-01-03 13:50:00,137.51,137.69,137.5,137.61,47100.0,117.4507,117.6045,117.4422,117.5362,47100.0
2014-01-03 14:00:00,137.63,137.68,137.5,137.52,55000.0,117.5532,117.5959,117.4422,117.4593,55000.0
2014-01-03 14:10:00,137.52,137.65,137.52,137.65,66100.0,117.4593,117.5703,117.4593,117.5703,66100.0
2014-01-03 14:20:00,137.62,137.7,137.56,137.64,56700.0,117.5447,117.613,117.4934,117.5618,56700.0
2014-01-03 14:30:00,137.65,137.75,137.58,137.72,63200.0,117.5703,117.6557,117.5105,117.6301,63200.0
2014-01-03 14:40:00,137.72,137.96,137.72,137.86,102800.0,117.6301,117.8351,117.6301,117.7497,102800.0
2014-01-03 14:50:00,137.86,137.99,137.68,137.74,130400.0,117.7497,117.8607,117.5959,117.6472,130400.0
2014-01-03 15:00:00,137.73,137.78,137.66,137.76,51400.0,117.6387,117.6814,117.5789,117.6643,51400.0
2014-01-03 15:10:00,137.78,138.03,137.76,137.85,73700.0,117.6814,117.8949,117.6643,117.7411,73700.0
2014-01-03 15:20:00,137.85,137.86,137.64,137.73,69700.0,117.7411,117.7497,117.5618,117.6387,69700.0
2014-01-03 15:30:00,137.74,137.85,137.7,137.73,72100.0,117.6472,117.7411,117.613,117.6387,72100.0
2014-01-03 15:40:00,137.73,137.74,137.62,137.65,140300.0,117.6387,117.6472,117.5447,117.5703,140300.0
2014-01-03 15:50:00,137.65,137.69,137.51,137.56,212500.0,117.5703,117.6045,117.4507,117.4934,212500.0
2014-01-06 09:30:00,139.4,139.76,138.7,138.8,373500.0,119.065,119.3725,118.4672,118.5526,373500.0
2014-01-06 09:40:00,138.8,138.91,138.26,138.34,144400.0,118.5526,118.6465,118.0913,118.1597,144400.0
2014-01-06 09:50:00,138.35,139.13,138.24,138.86,143000.0,118.1682,118.8344,118.0743,118.6038,143000.0
2014-01-06 10:00:00,138.84,138.85,138.42,138.42,104500.0,118.5867,118.5953,118.228,118.228,104500.0
2014-01-06 10:10:00,138.42,138.95,138.33,138.91,101900.0,118.228,118.6807,118.1511,118.6465,101900.0
2014-01-06 10:20:00,138.92,139.03,138.59,138.82,84700.0,118.6551,118.749,118.3732,118.5696,84700.0
2014-01-06 10:30:00,138.82,139.12,138.82,139.04,83100.0,118.5696,118.8259,118.5696,118.7576,83100.0
2014-01-06 10:40:00,139.04,139.19,138.52,138.55,157700.0,118.7576,118.8857,118.3134,118.339,157700.0
2014-01-06 10:50:00,138.56,138.83,138.26,138.26,67400.0,118.3476,118.5782,118.0913,118.0913,67400.0
2014-01-06 11:00:00,138.25,138.46,138.2,138.39,50800.0,118.0828,118.2622,118.0401,118.2024,50800.0
2014-01-06 11:10:00,138.39,138.39,137.85,138.16,85700.0,118.2024,118.2024,117.7411,118.0059,85700.0
2014-01-06 11:20:00,138.1,138.2,137.9,138.2,56400.0,117.9547,118.0401,117.7839,118.0401,56400.0
2014-01-06 11:30:00,138.2,138.26,138.11,138.22,50000.0,118.0401,118.0913,117.9632,118.0572,50000.0
2014-01-06 11:40:00,138.23,138.29,138.01,138.17,30700.0,118.0657,118.117,117.8778,118.0145,30700.0
2014-01-06 11:50:00,138.18,138.18,138.01,138.09,31200.0,118.023,118.023,117.8778,117.9461,31200.0
2014-01-06 12:00:00,138.12,138.43,138.06,138.29,88800.0,117.9718,118.2365,117.9205,118.117,88800.0
2014-01-06 12:10:00,138.29,138.43,138.2,138.41,62400.0,118.117,118.2365,118.0401,118.2195,62400.0
2014-01-06 12:20:00,138.39,138.62,138.25,138.25,31100.0,118.2024,118.3988,118.0828,118.0828,31100.0
2014-01-06 12:30:00,138.25,138.25,137.92,138.01,88000.0,118.0828,118.0828,117.8009,117.8778,88000.0
2014-01-06 12:40:00,137.99,138.03,137.94,137.97,71500.0,117.8607,117.8949,117.818,117.8436,71500.0
2014-01-06 12:50:00,137.99,138.31,137.95,138.02,98500.0,117.8607,118.134,117.8266,117.8863,98500.0
2014-01-06 13:00:00,138.04,138.15,137.94,137.94,56600.0,117.9034,117.9974,117.818,117.818,56600.0
2014-01-06 13:10:00,137.94,138.06,137.8,138.02,52300.0,117.818,117.9205,117.6984,117.8863,52300.0
2014-01-06 13:20:00,138.04,138.19,137.98,137.99,26300.0,117.9034,118.0315,117.8522,117.8607,26300.0
2014-01-06 13:30:00,137.99,138.15,137.97,138.14,21200.0,117.8607,117.9974,117.8436,117.9888,21200.0
2014-01-06 13:40:00,138.15,138.27,138.14,138.23,38200.0,117.9974,118.0999,117.9888,118.0657,38200.0
2014-01-06 13:50:00,138.25,138.91,138.25,138.8,88900.0,118.0828,118.6465,118.0828,118.5526,88900.0
2014-01-06 14:00:00,138.83,139.04,138.83,138.89,69900.0,118.5782,118.7576,118.5782,118.6294,69900.0
2014-01-06 14:10:00,138.88,139.06,138.81,138.83,48300.0,118.6209,118.7746,118.5611,118.5782,48300.0
2014-01-06 14:20:00,138.84,139.0,138.78,138.85,36100.0,118.5867,118.7234,118.5355,118.5953,36100.0
2014-01-06 14:30:00,138.84,139.0,138.82,138.88,61100.0,118.5867,118.7234,118.5696,118.6209,61100.0
2014-01-06 14:40:00,138.9,139.0,138.82,138.98,45100.0,118.638,118.7234,118.5696,118.7063,45100.0
2014-01-06 14:50:00,138.99,138.99,138.83,138.89,60200.0,118.7148,118.7148,118.5782,118.6294,60200.0
2014-01-06 15:00:00,138.91,138.91,138.72,138.79,41000.0,118.6465,118.6465,118.4842,118.544,41000.0
2014-01-06 15:10:00,138.79,138.98,138.78,138.89,43400.0,118.544,118.7063,118.5355,118.6294,43400.0
2014-01-06 15:20:00,138.9,138.9,138.74,138.8,46000.0,118.638,118.638,118.5013,118.5526,46000.0
2014-01-06 15:30:00,138.81,138.83,138.49,138.54,73600.0,118.5611,118.5782,118.2878,118.3305,73600.0
2014-01-06 15:40:00,138.54,138.7,138.45,138.61,107000.0,118.3305,118.4672,118.2536,118.3903,107000.0
2014-01-06 15:50:00,138.61,138.64,138.4,138.4,141200.0,118.3903,118.4159,118.2109,118.2109,141200.0
2014-01-07 09:30:00,138.58,139.58,138.5,139.46,263800.0,118.3647,119.2188,118.2963,119.1163,263800.0
2014-01-07 09:40:00,139.4,139.86,139.36,139.86,188300.0,119.065,119.4579,119.0309,119.4579,188300.0
2014-01-07 09:50:00,139.85,140.0,139.64,139.9,162500.0,119.4494,119.5775,119.27,119.4921,162500.0
2014-01-07 10:00:00,139.9,140.37,139.65,140.25,283800.0,119.4921,119.8935,119.2786,119.791,283800.0
2014-01-07 10:10:00,140.29,140.5,140.08,140.18,161400.0,119.8252,120.0046,119.6458,119.7313,161400.0
2014-01-07 10:20:00,140.18,140.52,140.16,140.41,76500.0,119.7313,120.0217,119.7142,119.9277,76500.0
2014-01-07 10:30:00,140.4,140.62,140.33,140.55,93900.0,119.9192,120.1071,119.8594,120.0473,93900.0
2014-01-07 10:40:00,140.56,141.06,140.54,140.82,193200.0,120.0558,120.4829,120.0387,120.2779,193200.0
2014-01-07 10:50:00,140.82,140.96,140.6,140.6,129200.0,120.2779,120.3975,120.09,120.09,129200.0
2014-01-07 11:00:00,140.6,140.68,140.52,140.62,63800.0,120.09,120.1583,120.0217,120.1071,63800.0
2014-01-07 11:10:00,140.63,140.94,140.62,140.84,91300.0,120.1156,120.3804,120.1071,120.295,91300.0
2014-01-07 11:20:00,140.84,140.86,140.55,140.58,105400.0,120.295,120.3121,120.0473,120.0729,105400.0
2014-01-07 11:30:00,140.57,140.66,140.5,140.54,77400.0,120.0644,120.1412,120.0046,120.0387,77400.0
2014-01-07 11:40:00,140.54,140.59,140.34,140.46,67100.0,120.0387,120.0814,119.8679,119.9704,67100.0
2014-01-07 11:50:00,140.46,140.53,140.35,140.42,46100.0,119.9704,120.0302,119.8765,119.9362,46100.0
2014-01-07 12:00:00,140.42,140.44,140.21,140.25,39700.0,119.9362,119.9533,119.7569,119.791,39700.0
2014-01-07 12:10:00,140.25,140.37,140.11,140.34,53800.0,119.791,119.8935,119.6715,119.8679,53800.0
2014-01-07 12:20:00,140.34,140.4,140.25,140.37,39800.0,119.8679,119.9192,119.791,119.8935,39800.0
2014-01-07 12:30:00,140.38,140.61,140.36,140.36,42700.0,119.9021,120.0985,119.885,119.885,42700.0
2014-01-07 12:40:00,140.4,140.56,140.3,140.56,56400.0,119.9192,120.0558,119.8338,120.0558,56400.0
2014-01-07 12:50:00,140.56,140.67,140.56,140.58,35400.0,120.0558,120.1498,120.0558,120.0729,35400.0
2014-01-07 13:00:00,140.58,140.84,140.54,140.81,60400.0,120.0729,120.295,120.0387,120.2694,60400.0
2014-01-07 13:10:00,140.82,140.84,140.75,140.84,60000.0,120.2779,120.295,120.2181,120.295,60000.0
2014-01-07 13:20:00,140.84,140.84,140.63,140.63,56600.0,120.295,120.295,120.1156,120.1156,56600.0
2014-01-07 13:30:00,140.62,140.91,140.62,140.89,62100.0,120.1071,120.3548,120.1071,120.3377,62100.0
2014-01-07 13:40:00,140.89,141.09,140.89,141.02,103800.0,120.3377,120.5085,120.3377,120.4487,103800.0
2014-01-07 13:50:00,141.02,141.1,140.66,140.66,70900.0,120.4487,120.5171,120.1412,120.1412,70900.0
2014-01-07 14:00:00,140.65,140.65,140.25,140.3,78600.0,120.1327,120.1327,119.791,119.8338,78600.0
2014-01-07 14:10:00,140.28,140.28,140.11,140.13,62300.0,119.8167,119.8167,119.6715,119.6886,62300.0
2014-01-07 14:20:00,140.13,140.64,140.12,140.57,45800.0,119.6886,120.1242,119.68,120.0644,45800.0
2014-01-07 14:30:00,140.57,140.7,140.47,140.53,59300.0,120.0644,120.1754,119.979,120.0302,59300.0
2014-01-07 14:40:00,140.53,140.63,140.48,140.53,37400.0,120.0302,120.1156,119.9875,120.0302,37400.0
2014-01-07 14:50:00,140.52,140.7,140.46,140.7,50000.0,120.0217,120.1754,119.9704,120.1754,50000.0
2014-01-07 15:00:00,140.69,140.76,140.56,140.57,37000.0,120.1669,120.2266,120.0558,120.0644,37000.0
2014-01-07 15:10:00,140.59,140.67,140.53,140.67,34200.0,120.0814,120.1498,120.0302,120.1498,34200.0
2014-01-07 15:20:00,140.63,140.7,140.48,140.51,57100.0,120.1156,120.1754,119.9875,120.0131,57100.0
2014-01-07 15:30:00,140.5,140.59,140.25,140.31,85700.0,120.0046,120.0814,119.791,119.8423,85700.0
2014-01-07 15:40:00,140.31,140.52,140.31,140.5,91500.0,119.8423,120.0217,119.8423,120.0046,91500.0
2014-01-07 15:50:00,140.5,140.65,140.42,140.52,174800.0,120.0046,120.1327,119.9362,120.0217,174800.0
2014-01-08 09:30:00,140.67,141.39,140.5,141.15,231300.0,120.1498,120.7647,120.0046,120.5598,231300.0
2014-01-08 09:40:00,141.18,141.4,139.65,139.69,178300.0,120.5854,120.7733,119.2786,119.3127,178300.0
2014-01-08 09:50:00,139.73,140.03,139.36,139.88,139300.0,119.3469,119.6031,119.0309,119.475,139300.0
2014-01-08 10:00:00,139.84,140.02,139.67,139.76,126300.0,119.4409,119.5946,119.2957,119.3725,126300.0
2014-01-08 10:10:00,139.78,139.97,139.65,139.94,108400.0,119.3896,119.5519,119.2786,119.5263,108400.0
2014-01-08 10:20:00,139.95,140.43,139.93,140.26,110000.0,119.5348,119.9448,119.5177,119.7996,110000.0
2014-01-08 10:30:00,140.25,140.66,140.25,140.56,95500.0,119.791,120.1412,119.791,120.0558,95500.0
2014-01-08 10:40:00,140.5,140.56,140.26,140.39,63900.0,120.0046,120.0558,119.7996,119.9106,63900.0
2014-01-08 10:50:00,140.36,140.49,140.04,140.09,88500.0,119.885,119.996,119.6117,119.6544,88500.0
2014-01-08 11:00:00,140.12,140.65,140.07,140.34,69200.0,119.68,120.1327,119.6373,119.8679,69200.0
2014-01-08 11:10:00,140.34,140.5,140.14,140.19,59000.0,119.8679,120.0046,119.6971,119.7398,59000.0
2014-01-08 11:20:00,140.15,140.71,140.15,140.57,98600.0,119.7056,120.1839,119.7056,120.0644,98600.0
2014-01-08 11:30:00,140.59,140.92,140.42,140.42,67300.0,120.0814,120.3633,119.9362,119.9362,67300.0
2014-01-08 11:40:00,140.43,140.8,140.42,140.58,90200.0,119.9448,120.2608,119.9362,120.0729,90200.0
2014-01-08 11:50:00,140.58,140.66,140.5,140.66,44000.0,120.0729,120.1412,120.0046,120.1412,44000.0
2014-01-08 12:00:00,140.66,140.87,140.62,140.68,67900.0,120.1412,120.3206,120.1071,120.1583,67900.0
2014-01-08 12:10:00,140.68,140.81,140.62,140.71,34100.0,120.1583,120.2694,120.1071,120.1839,34100.0
2014-01-08 12:20:00,140.69,140.78,140.59,140.73,41500.0,120.1669,120.2437,120.0814,120.201,41500.0
2014-01-08 12:30:00,140.76,140.82,140.6,140.63,85200.0,120.2266,120.2779,120.09,120.1156,85200.0
2014-01-08 12:40:00,140.6,140.64,140.38,140.43,23100.0,120.09,120.1242,119.9021,119.9448,23100.0
2014-01-08 12:50:00,140.45,140.53,140.33,140.37,26500.0,119.9619,120.0302,119.8594,119.8935,26500.0
2014-01-08 13:00:00,140.38,140.62,140.31,140.55,32500.0,119.9021,120.1071,119.8423,120.0473,32500.0
2014-01-08 13:10:00,140.53,140.69,140.29,140.33,62300.0,120.0302,120.1669,119.8252,119.8594,62300.0
2014-01-08 13:20:00,140.31,140.65,140.27,140.63,34000.0,119.8423,120.1327,119.8081,120.1156,34000.0
2014-01-08 13:30:00,140.63,140.88,140.62,140.67,33700.0,120.1156,120.3291,120.1071,120.1498,33700.0
2014-01-08 13:40:00,140.66,140.89,140.66,140.88,59900.0,120.1412,120.3377,120.1412,120.3291,59900.0
2014-01-08 13:50:00,140.88,141.1,140.78,141.04,82400.0,120.3291,120.5171,120.2437,120.4658,82400.0
2014-01-08 14:00:00,141.03,141.21,140.72,140.89,143800.0,120.4573,120.611,120.1925,120.3377,143800.0
2014-01-08 14:10:00,140.9,141.24,140.85,141.14,78000.0,120.3462,120.6366,120.3035,120.5512,78000.0
2014-01-08 14:20:00,141.15,141.25,141.0,141.03,71300.0,120.5598,120.6452,120.4316,120.4573,71300.0
2014-01-08 14:30:00,141.03,141.2,140.83,140.94,98000.0,120.4573,120.6025,120.2864,120.3804,98000.0
2014-01-08 14:40:00,140.95,141.12,140.88,140.88,43100.0,120.3889,120.5341,120.3291,120.3291,43100.0
2014-01-08 14:50:00,140.9,141.06,140.73,140.84,58600.0,120.3462,120.4829,120.201,120.295,58600.0
2014-01-08 15:00:00,140.84,141.02,140.82,140.85,53100.0,120.295,120.4487,120.2779,120.3035,53100.0
2014-01-08 15:10:00,140.85,140.88,140.68,140.69,59800.0,120.3035,120.3291,120.1583,120.1669,59800.0
2014-01-08 15:20:00,140.68,140.69,140.38,140.41,140000.0,120.1583,120.1669,119.9021,119.9277,140000.0
2014-01-08 15:30:00,140.4,140.69,140.37,140.67,117800.0,119.9192,120.1669,119.8935,120.1498,117800.0
2014-01-08 15:40:00,140.68,140.78,140.63,140.75,136700.0,120.1583,120.2437,120.1156,120.2181,136700.0
2014-01-08 15:50:00,140.75,140.79,140.59,140.79,268200.0,120.2181,120.2523,120.0814,120.2523,268200.0
2014-01-09 09:30:00,141.52,141.62,140.67,140.82,195000.0,120.8758,120.9612,120.1498,120.2779,195000.0
2014-01-09 09:40:00,140.67,141.42,140.54,141.28,220500.0,120.1498,120.7904,120.0387,120.6708,220500.0
2014-01-09 09:50:00,141.38,141.5,141.17,141.48,120800.0,120.7562,120.8587,120.5768,120.8416,120800.0
2014-01-09 10:00:00,141.51,142.09,141.51,141.83,205800.0,120.8672,121.3626,120.8672,121.1406,205800.0
2014-01-09 10:10:00,141.83,141.83,141.4,141.64,139100.0,121.1406,121.1406,120.7733,120.9783,139100.0
2014-01-09 10:20:00,141.63,141.68,141.45,141.45,68400.0,120.9697,121.0124,120.816,120.816,68400.0
2014-01-09 10:30:00,141.44,141.5,141.26,141.42,118000.0,120.8075,120.8587,120.6537,120.7904,118000.0
2014-01-09 10:40:00,141.42,141.46,141.05,141.35,122200.0,120.7904,120.8245,120.4743,120.7306,122200.0
2014-01-09 10:50:00,141.31,141.38,141.15,141.38,80700.0,120.6964,120.7562,120.5598,120.7562,80700.0
2014-01-09 11:00:00,141.31,141.49,141.27,141.33,91700.0,120.6964,120.8502,120.6623,120.7135,91700.0
2014-01-09 11:10:00,141.3,141.45,141.19,141.35,99100.0,120.6879,120.816,120.5939,120.7306,99100.0
2014-01-09 11:20:00,141.34,141.45,141.3,141.41,31200.0,120.722,120.816,120.6879,120.7818,31200.0
2014-01-09 11:30:00,141.41,141.55,141.27,141.55,38400.0,120.7818,120.9014,120.6623,120.9014,38400.0
2014-01-09 11:40:00,141.55,141.72,141.45,141.69,42200.0,120.9014,121.0466,120.816,121.021,42200.0
2014-01-09 11:50:00,141.69,141.94,141.55,141.94,67100.0,121.021,121.2345,120.9014,121.2345,67100.0
2014-01-09 12:00:00,141.92,141.95,141.8,141.82,50700.0,121.2174,121.2431,121.1149,121.132,50700.0
2014-01-09 12:10:00,141.85,141.9,141.74,141.9,37800.0,121.1576,121.2004,121.0637,121.2004,37800.0
2014-01-09 12:20:00,141.87,141.97,141.85,141.9,33100.0,121.1747,121.2601,121.1576,121.2004,33100.0
2014-01-09 12:30:00,141.91,142.35,141.82,142.29,96800.0,121.2089,121.5847,121.132,121.5335,96800.0
2014-01-09 12:40:00,142.31,142.44,142.13,142.14,61300.0,121.5505,121.6616,121.3968,121.4053,61300.0
2014-01-09 12:50:00,142.15,142.43,142.15,142.4,54300.0,121.4139,121.653,121.4139,121.6274,54300.0
2014-01-09 13:00:00,142.4,142.46,142.28,142.28,46400.0,121.6274,121.6787,121.5249,121.5249,46400.0
2014-01-09 13:10:00,142.26,142.35,142.16,142.32,49200.0,121.5078,121.5847,121.4224,121.5591,49200.0
2014-01-09 13:20:00,142.31,142.47,142.21,142.41,30100.0,121.5505,121.6872,121.4651,121.636,30100.0
2014-01-09 13:30:00,142.4,142.41,142.25,142.27,45700.0,121.6274,121.636,121.4993,121.5164,45700.0
2014-01-09 13:40:00,142.33,142.37,142.24,142.35,32800.0,121.5676,121.6018,121.4908,121.5847,32800.0
2014-01-09 13:50:00,142.34,142.36,142.19,142.24,55400.0,121.5762,121.5932,121.448,121.4908,55400.0
2014-01-09 14:00:00,142.27,142.27,141.74,141.81,129600.0,121.5164,121.5164,121.0637,121.1235,129600.0
2014-01-09 14:10:00,141.82,141.85,141.64,141.68,45600.0,121.132,121.1576,120.9783,121.0124,45600.0
2014-01-09 14:20:00,141.69,141.72,141.6,141.67,33600.0,121.021,121.0466,120.9441,121.0039,33600.0
2014-01-09 14:30:00,141.69,141.69,141.54,141.63,76300.0,121.021,121.021,120.8929,120.9697,76300.0
2014-01-09 14:40:00,141.64,142.12,141.61,142.11,61600.0,120.9783,121.3883,120.9527,121.3797,61600.0
2014-01-09 14:50:00,142.1,142.29,142.08,142.18,44900.0,121.3712,121.5335,121.3541,121.4395,44900.0
2014-01-09 15:00:00,142.18,142.27,142.07,142.11,49800.0,121.4395,121.5164,121.3456,121.3797,49800.0
2014-01-09 15:10:00,142.1,142.45,142.09,142.35,103900.0,121.3712,121.6701,121.3626,121.5847,103900.0
2014-01-09 15:20:00,142.36,142.52,142.24,142.31,110100.0,121.5932,121.7299,121.4908,121.5505,110100.0
2014-01-09 15:30:00,142.33,142.38,142.19,142.24,98800.0,121.5676,121.6103,121.448,121.4908,98800.0
2014-01-09 15:40:00,142.25,142.3,142.04,142.15,149000.0,121.4993,121.542,121.3199,121.4139,149000.0
2014-01-09 15:50:00,142.15,142.32,142.07,142.14,192700.0,121.4139,121.5591,121.3456,121.4053,192700.0
2014-01-10 09:30:00,142.79,142.8,141.99,142.38,333200.0,121.9605,121.9691,121.2772,121.6103,333200.0
2014-01-10 09:40:00,142.43,142.59,141.93,141.95,130200.0,121.653,121.7897,121.226,121.2431,130200.0
2014-01-10 09:50:00,141.92,142.02,141.58,141.63,96100.0,121.2174,121.3028,120.927,120.9697,96100.0
2014-01-10 10:00:00,141.57,141.8,141.07,141.48,142500.0,120.9185,121.1149,120.4914,120.8416,142500.0
2014-01-10 10:10:00,141.45,141.47,141.14,141.43,99300.0,120.816,120.8331,120.5512,120.7989,99300.0
2014-01-10 10:20:00,141.42,142.14,141.42,141.88,116300.0,120.7904,121.4053,120.7904,121.1833,116300.0
2014-01-10 10:30:00,141.87,141.95,141.6,141.8,63800.0,121.1747,121.2431,120.9441,121.1149,63800.0
2014-01-10 10:40:00,141.79,142.17,141.74,142.07,69600.0,121.1064,121.431,121.0637,121.3456,69600.0
2014-01-10 10:50:00,142.08,142.45,142.03,142.27,93400.0,121.3541,121.6701,121.3114,121.5164,93400.0
2014-01-10 11:00:00,142.24,142.39,142.07,142.21,52800.0,121.4908,121.6189,121.3456,121.4651,52800.0
2014-01-10 11:10:00,142.23,142.34,141.97,142.08,49400.0,121.4822,121.5762,121.2601,121.3541,49400.0
2014-01-10 11:20:00,142.04,142.04,141.76,141.92,58900.0,121.3199,121.3199,121.0808,121.2174,58900.0
2014-01-10 11:30:00,141.92,141.95,141.57,141.81,76400.0,121.2174,121.2431,120.9185,121.1235,76400.0
2014-01-10 11:40:00,141.79,141.93,141.6,141.77,58800.0,121.1064,121.226,120.9441,121.0893,58800.0
2014-01-10 11:50:00,141.74,141.76,141.48,141.55,69100.0,121.0637,121.0808,120.8416,120.9014,69100.0
2014-01-10 12:00:00,141.57,141.57,141.43,141.47,79600.0,120.9185,120.9185,120.7989,120.8331,79600.0
2014-01-10 12:10:00,141.48,141.57,141.42,141.47,57500.0,120.8416,120.9185,120.7904,120.8331,57500.0
2014-01-10 12:20:00,141.47,141.58,141.32,141.49,70800.0,120.8331,120.927,120.705,120.8502,70800.0
2014-01-10 12:30:00,141.51,141.53,141.35,141.44,76700.0,120.8672,120.8843,120.7306,120.8075,76700.0
2014-01-10 12:40:00,141.44,141.65,141.42,141.5,156600.0,120.8075,120.9868,120.7904,120.8587,156600.0
2014-01-10 12:50:00,141.49,141.52,141.19,141.2,67800.0,120.8502,120.8758,120.5939,120.6025,67800.0
2014-01-10 13:00:00,141.19,141.45,141.19,141.34,44700.0,120.5939,120.816,120.5939,120.722,44700.0
2014-01-10 13:10:00,141.34,141.48,141.2,141.25,56700.0,120.722,120.8416,120.6025,120.6452,56700.0
2014-01-10 13:20:00,141.28,141.38,141.22,141.24,59300.0,120.6708,120.7562,120.6195,120.6366,59300.0
2014-01-10 13:30:00,141.25,141.32,141.21,141.26,90800.0,120.6452,120.705,120.611,120.6537,90800.0
2014-01-10 13:40:00,141.26,141.43,141.23,141.41,64700.0,120.6537,120.7989,120.6281,120.7818,64700.0
2014-01-10 13:50:00,141.41,141.43,141.11,141.12,74600.0,120.7818,120.7989,120.5256,120.5341,74600.0
2014-01-10 14:00:00,141.13,141.13,140.98,141.12,214200.0,120.5427,120.5427,120.4146,120.5341,214200.0
2014-01-10 14:10:00,141.09,141.19,141.0,141.14,86400.0,120.5085,120.5939,120.4316,120.5512,86400.0
2014-01-10 14:20:00,141.15,141.36,140.92,140.94,104400.0,120.5598,120.7391,120.3633,120.3804,104400.0
2014-01-10 14:30:00,140.92,141.05,140.9,140.95,75100.0,120.3633,120.4743,120.3462,120.3889,75100.0
2014-01-10 14:40:00,140.99,141.16,140.94,140.94,70500.0,120.4231,120.5683,120.3804,120.3804,70500.0
2014-01-10 14:50:00,140.93,141.23,140.91,141.1,76100.0,120.3719,120.6281,120.3548,120.5171,76100.0
2014-01-10 15:00:00,141.09,141.5,141.08,141.45,80300.0,120.5085,120.8587,120.5,120.816,80300.0
2014-01-10 15:10:00,141.44,141.56,141.43,141.55,93200.0,120.8075,120.9099,120.7989,120.9014,93200.0
2014-01-10 15:20:00,141.55,141.6,141.4,141.55,77600.0,120.9014,120.9441,120.7733,120.9014,77600.0
2014-01-10 15:30:00,141.56,141.74,141.5,141.5,89300.0,120.9099,121.0637,120.8587,120.8587,89300.0
2014-01-10 15:40:00,141.51,141.66,141.5,141.5,131000.0,120.8672,120.9954,120.8587,120.8587,131000.0
2014-01-10 15:50:00,141.51,141.9,141.5,141.86,279200.0,120.8672,121.2004,120.8587,121.1662,279200.0
2014-01-13 09:30:00,141.58,142.03,141.2,141.65,196200.0,120.927,121.3114,120.6025,120.9868,196200.0
2014-01-13 09:40:00,141.7,141.75,141.12,141.59,196400.0,121.0295,121.0722,120.5341,120.9356,196400.0
2014-01-13 09:50:00,141.59,141.98,141.37,141.94,91600.0,120.9356,121.2687,120.7477,121.2345,91600.0
2014-01-13 10:00:00,141.88,142.03,141.63,141.8,115500.0,121.1833,121.3114,120.9697,121.1149,115500.0
2014-01-13 10:10:00,141.79,141.95,141.7,141.87,103300.0,121.1064,121.2431,121.0295,121.1747,103300.0
2014-01-13 10:20:00,141.87,142.14,141.86,142.05,119000.0,121.1747,121.4053,121.1662,121.3285,119000.0
2014-01-13 10:30:00,142.04,142.07,141.87,141.89,78300.0,121.3199,121.3456,121.1747,121.1918,78300.0
2014-01-13 10:40:00,141.87,141.91,141.7,141.84,91300.0,121.1747,121.2089,121.0295,121.1491,91300.0
2014-01-13 10:50:00,141.82,141.84,141.71,141.73,53400.0,121.132,121.1491,121.0381,121.0552,53400.0
2014-01-13 11:00:00,141.73,141.76,141.63,141.75,65900.0,121.0552,121.0808,120.9697,121.0722,65900.0
2014-01-13 11:10:00,141.73,141.85,141.65,141.76,79100.0,121.0552,121.1576,120.9868,121.0808,79100.0
2014-01-13 11:20:00,141.73,141.76,141.57,141.68,51300.0,121.0552,121.0808,120.9185,121.0124,51300.0
2014-01-13 11:30:00,141.68,141.8,141.57,141.75,45400.0,121.0124,121.1149,120.9185,121.0722,45400.0
2014-01-13 11:40:00,141.74,141.95,141.72,141.95,27900.0,121.0637,121.2431,121.0466,121.2431,27900.0
2014-01-13 11:50:00,141.93,142.06,141.85,142.05,89800.0,121.226,121.337,121.1576,121.3285,89800.0
2014-01-13 12:00:00,142.05,142.06,141.85,141.98,46800.0,121.3285,121.337,121.1576,121.2687,46800.0
2014-01-13 12:10:00,141.96,142.12,141.91,142.09,25900.0,121.2516,121.3883,121.2089,121.3626,25900.0
2014-01-13 12:20:00,142.1,142.13,141.85,141.99,75300.0,121.3712,121.3968,121.1576,121.2772,75300.0
2014-01-13 12:30:00,141.96,141.97,141.73,141.75,52800.0,121.2516,121.2601,121.0552,121.0722,52800.0
2014-01-13 12:40:00,141.78,141.79,141.54,141.56,81300.0,121.0979,121.1064,120.8929,120.9099,81300.0
2014-01-13 12:50:00,141.57,141.57,141.44,141.48,53000.0,120.9185,120.9185,120.8075,120.8416,53000.0
2014-01-13 13:00:00,141.46,141.85,141.44,141.78,93800.0,120.8245,121.1576,120.8075,121.0979,93800.0
2014-01-13 13:10:00,141.78,141.9,141.55,141.64,50300.0,121.0979,121.2004,120.9014,120.9783,50300.0
2014-01-13 13:20:00,141.62,141.92,141.61,141.72,73000.0,120.9612,121.2174,120.9527,121.0466,73000.0
2014-01-13 13:30:00,141.71,141.77,141.52,141.66,51500.0,121.0381,121.0893,120.8758,120.9954,51500.0
2014-01-13 13:40:00,141.65,141.65,141.34,141.34,61200.0,120.9868,120.9868,120.722,120.722,61200.0
2014-01-13 13:50:00,141.34,141.39,141.16,141.32,89000.0,120.722,120.7647,120.5683,120.705,89000.0
2014-01-13 14:00:00,141.31,141.54,141.27,141.54,76300.0,120.6964,120.8929,120.6623,120.8929,76300.0
2014-01-13 14:10:00,141.54,141.56,141.21,141.26,60900.0,120.8929,120.9099,120.611,120.6537,60900.0
2014-01-13 14:20:00,141.26,141.4,141.12,141.23,48800.0,120.6537,120.7733,120.5341,120.6281,48800.0
2014-01-13 14:30:00,141.23,141.43,141.22,141.26,82900.0,120.6281,120.7989,120.6195,120.6537,82900.0
2014-01-13 14:40:00,141.28,141.34,141.12,141.14,74500.0,120.6708,120.722,120.5341,120.5512,74500.0
2014-01-13 14:50:00,141.17,141.35,141.01,141.25,83500.0,120.5768,120.7306,120.4402,120.6452,83500.0
2014-01-13 15:00:00,141.23,141.33,140.9,141.24,159600.0,120.6281,120.7135,120.3462,120.6366,159600.0
2014-01-13 15:10:00,141.22,141.29,140.9,141.04,130700.0,120.6195,120.6793,120.3462,120.4658,130700.0
2014-01-13 15:20:00,141.04,141.04,140.71,140.82,66600.0,120.4658,120.4658,120.1839,120.2779,66600.0
2014-01-13 15:30:00,140.83,140.86,140.38,140.59,112900.0,120.2864,120.3121,119.9021,120.0814,112900.0
2014-01-13 15:40:00,140.59,140.9,140.45,140.87,145700.0,120.0814,120.3462,119.9619,120.3206,145700.0
2014-01-13 15:50:00,140.86,140.94,140.55,140.69,279600.0,120.3121,120.3804,120.0473,120.1669,279600.0
2014-01-14 09:30:00,140.85,141.7,140.77,141.23,304200.0,120.3035,121.0295,120.2352,120.6281,304200.0
2014-01-14 09:40:00,141.26,141.53,140.97,141.25,120000.0,120.6537,120.8843,120.406,120.6452,120000.0
2014-01-14 09:50:00,141.2,141.43,140.6,140.86,126600.0,120.6025,120.7989,120.09,120.3121,126600.0
2014-01-14 10:00:00,140.73,141.5,140.73,141.27,109600.0,120.201,120.8587,120.201,120.6623,109600.0
2014-01-14 10:10:00,141.34,141.39,141.05,141.21,42200.0,120.722,120.7647,120.4743,120.611,42200.0
2014-01-14 10:20:00,141.25,141.29,140.87,140.9,39500.0,120.6452,120.6793,120.3206,120.3462,39500.0
2014-01-14 10:30:00,140.88,141.29,140.88,141.04,84400.0,120.3291,120.6793,120.3291,120.4658,84400.0
2014-01-14 10:40:00,141.06,141.34,141.06,141.29,36000.0,120.4829,120.722,120.4829,120.6793,36000.0
2014-01-14 10:50:00,141.32,141.7,140.67,140.7,361500.0,120.705,121.0295,120.1498,120.1754,361500.0
2014-01-14 11:00:00,140.73,141.42,137.99,138.06,1302800.0,120.201,120.7904,117.8607,117.9205,1302800.0
2014-01-14 11:10:00,138.02,139.35,137.8,139.05,601900.0,117.8863,119.0223,117.6984,118.7661,601900.0
2014-01-14 11:20:00,139.03,139.04,138.06,138.22,460000.0,118.749,118.7576,117.9205,118.0572,460000.0
2014-01-14 11:30:00,138.25,139.09,138.25,138.87,273100.0,118.0828,118.8003,118.0828,118.6124,273100.0
2014-01-14 11:40:00,138.97,139.39,138.59,139.28,241300.0,118.6978,119.0565,118.3732,118.9625,241300.0
2014-01-14 11:50:00,139.38,139.78,139.05,139.77,257200.0,119.048,119.3896,118.7661,119.3811,257200.0
2014-01-14 12:00:00,139.77,140.07,139.66,139.85,195600.0,119.3811,119.6373,119.2871,119.4494,195600.0
2014-01-14 12:10:00,139.85,139.91,139.51,139.75,76000.0,119.4494,119.5006,119.159,119.364,76000.0
2014-01-14 12:20:00,139.77,139.94,139.61,139.81,116200.0,119.3811,119.5263,119.2444,119.4152,116200.0
2014-01-14 12:30:00,139.79,139.89,139.44,139.88,126900.0,119.3981,119.4836,119.0992,119.475,126900.0
2014-01-14 12:40:00,139.89,139.93,139.42,139.65,165900.0,119.4836,119.5177,119.0821,119.2786,165900.0
2014-01-14 12:50:00,139.66,140.0,139.59,139.86,79100.0,119.2871,119.5775,119.2273,119.4579,79100.0
2014-01-14 13:00:00,139.91,139.95,139.47,139.81,103700.0,119.5006,119.5348,119.1248,119.4152,103700.0
2014-01-14 13:10:00,139.85,140.0,139.56,139.78,91500.0,119.4494,119.5775,119.2017,119.3896,91500.0
2014-01-14 13:20:00,139.78,139.79,139.04,139.06,133700.0,119.3896,119.3981,118.7576,118.7746,133700.0
2014-01-14 13:30:00,139.06,139.38,139.05,139.33,147400.0,118.7746,119.048,118.7661,119.0053,147400.0
2014-01-14 13:40:00,139.33,139.41,139.16,139.21,90900.0,119.0053,119.0736,118.86,118.9028,90900.0
2014-01-14 13:50:00,139.23,139.27,139.16,139.2,93200.0,118.9198,118.954,118.86,118.8942,93200.0
2014-01-14 14:00:00,139.21,139.27,139.07,139.09,90000.0,118.9028,118.954,118.7832,118.8003,90000.0
2014-01-14 14:10:00,139.09,139.15,138.89,139.07,123000.0,118.8003,118.8515,118.6294,118.7832,123000.0
2014-01-14 14:20:00,139.06,139.11,139.01,139.1,61000.0,118.7746,118.8173,118.7319,118.8088,61000.0
2014-01-14 14:30:00,139.1,139.25,139.09,139.16,75100.0,118.8088,118.9369,118.8003,118.86,75100.0
2014-01-14 14:40:00,139.16,139.37,139.15,139.35,79000.0,118.86,119.0394,118.8515,119.0223,79000.0
2014-01-14 14:50:00,139.34,139.49,139.22,139.24,102600.0,119.0138,119.1419,118.9113,118.9284,102600.0
2014-01-14 15:00:00,139.24,139.3,139.13,139.28,129600.0,118.9284,118.9796,118.8344,118.9625,129600.0
2014-01-14 15:10:00,139.29,139.57,139.24,139.53,153100.0,118.9711,119.2102,118.9284,119.1761,153100.0
2014-01-14 15:20:00,139.53,139.57,139.49,139.55,95600.0,119.1761,119.2102,119.1419,119.1932,95600.0
2014-01-14 15:30:00,139.56,139.86,139.55,139.86,123600.0,119.2017,119.4579,119.1932,119.4579,123600.0
2014-01-14 15:40:00,139.85,139.86,139.55,139.66,176200.0,119.4494,119.4579,119.1932,119.2871,176200.0
2014-01-14 15:50:00,139.66,140.01,139.63,139.98,311400.0,119.2871,119.5861,119.2615,119.5604,311400.0
2014-01-15 09:30:00,140.31,140.99,140.1,140.95,205600.0,119.8423,120.4231,119.6629,120.3889,205600.0
2014-01-15 09:40:00,140.9,140.99,140.44,140.65,106300.0,120.3462,120.4231,119.9533,120.1327,106300.0
2014-01-15 09:50:00,140.68,140.7,140.36,140.51,99900.0,120.1583,120.1754,119.885,120.0131,99900.0
2014-01-15 10:00:00,140.55,140.73,140.46,140.6,126200.0,120.0473,120.201,119.9704,120.09,126200.0
2014-01-15 10:10:00,140.58,140.83,140.53,140.74,86900.0,120.0729,120.2864,120.0302,120.2096,86900.0
2014-01-15 10:20:00,140.73,140.92,140.65,140.87,56900.0,120.201,120.3633,120.1327,120.3206,56900.0
2014-01-15 10:30:00,140.89,140.98,140.69,140.69,85200.0,120.3377,120.4146,120.1669,120.1669,85200.0
2014-01-15 10:40:00,140.7,140.97,140.68,140.9,64800.0,120.1754,120.406,120.1583,120.3462,64800.0
2014-01-15 10:50:00,140.89,140.97,140.74,140.85,58200.0,120.3377,120.406,120.2096,120.3035,58200.0
2014-01-15 11:00:00,140.86,141.0,140.74,140.8,87500.0,120.3121,120.4316,120.2096,120.2608,87500.0
2014-01-15 11:10:00,140.82,140.88,140.58,140.8,62200.0,120.2779,120.3291,120.0729,120.2608,62200.0
2014-01-15 11:20:00,140.82,140.82,140.38,140.41,65700.0,120.2779,120.2779,119.9021,119.9277,65700.0
2014-01-15 11:30:00,140.4,140.67,140.38,140.66,48900.0,119.9192,120.1498,119.9021,120.1412,48900.0
2014-01-15 11:40:00,140.65,140.79,140.57,140.71,65700.0,120.1327,120.2523,120.0644,120.1839,65700.0
2014-01-15 11:50:00,140.72,140.81,140.62,140.76,51500.0,120.1925,120.2694,120.1071,120.2266,51500.0
2014-01-15 12:00:00,140.76,140.95,140.64,140.64,63700.0,120.2266,120.3889,120.1242,120.1242,63700.0
2014-01-15 12:10:00,140.63,140.85,140.63,140.78,30600.0,120.1156,120.3035,120.1156,120.2437,30600.0
2014-01-15 12:20:00,140.77,140.92,140.7,140.92,30800.0,120.2352,120.3633,120.1754,120.3633,30800.0
2014-01-15 12:30:00,140.92,140.97,140.7,140.77,47000.0,120.3633,120.406,120.1754,120.2352,47000.0
2014-01-15 12:40:00,140.78,140.91,140.74,140.91,18900.0,120.2437,120.3548,120.2096,120.3548,18900.0
2014-01-15 12:50:00,140.91,140.93,140.69,140.69,38200.0,120.3548,120.3719,120.1669,120.1669,38200.0
2014-01-15 13:00:00,140.72,140.95,140.67,140.85,36400.0,120.1925,120.3889,120.1498,120.3035,36400.0
2014-01-15 13:10:00,140.84,140.93,140.67,140.74,46500.0,120.295,120.3719,120.1498,120.2096,46500.0
2014-01-15 13:20:00,140.74,140.81,140.53,140.64,28500.0,120.2096,120.2694,120.0302,120.1242,28500.0
2014-01-15 13:30:00,140.64,140.78,140.61,140.65,28500.0,120.1242,120.2437,120.0985,120.1327,28500.0
2014-01-15 13:40:00,140.68,140.72,140.53,140.66,23200.0,120.1583,120.1925,120.0302,120.1412,23200.0
2014-01-15 13:50:00,140.68,140.78,140.61,140.68,44400.0,120.1583,120.2437,120.0985,120.1583,44400.0
2014-01-15 14:00:00,140.67,140.73,140.57,140.69,37200.0,120.1498,120.201,120.0644,120.1669,37200.0
2014-01-15 14:10:00,140.69,140.9,140.65,140.89,41800.0,120.1669,120.3462,120.1327,120.3377,41800.0
2014-01-15 14:20:00,140.9,140.99,140.84,140.88,37800.0,120.3462,120.4231,120.295,120.3291,37800.0
2014-01-15 14:30:00,140.9,140.97,140.85,140.93,20200.0,120.3462,120.406,120.3035,120.3719,20200.0
2014-01-15 14:40:00,140.92,141.05,140.9,141.03,27700.0,120.3633,120.4743,120.3462,120.4573,27700.0
2014-01-15 14:50:00,141.03,141.08,140.96,141.07,26800.0,120.4573,120.5,120.3975,120.4914,26800.0
2014-01-15 15:00:00,141.06,141.08,140.97,140.99,37700.0,120.4829,120.5,120.406,120.4231,37700.0
2014-01-15 15:10:00,141.0,141.01,140.73,140.79,44600.0,120.4316,120.4402,120.201,120.2523,44600.0
2014-01-15 15:20:00,140.77,140.89,140.64,140.86,64800.0,120.2352,120.3377,120.1242,120.3121,64800.0
2014-01-15 15:30:00,140.89,140.9,140.75,140.83,58300.0,120.3377,120.3462,120.2181,120.2864,58300.0
2014-01-15 15:40:00,140.83,140.84,140.61,140.61,111600.0,120.2864,120.295,120.0985,120.0985,111600.0
2014-01-15 15:50:00,140.62,140.75,140.48,140.57,237600.0,120.1071,120.2181,119.9875,120.0644,237600.0
2014-01-16 09:30:00,140.33,141.0,140.3,140.86,151100.0,119.8594,120.4316,119.8338,120.3121,151100.0
2014-01-16 09:40:00,140.79,141.04,140.7,140.96,86600.0,120.2523,120.4658,120.1754,120.3975,86600.0
2014-01-16 09:50:00,140.94,141.45,140.83,141.04,64900.0,120.3804,120.816,120.2864,120.4658,64900.0
2014-01-16 10:00:00,140.96,141.13,140.83,140.97,57100.0,120.3975,120.5427,120.2864,120.406,57100.0
2014-01-16 10:10:00,140.97,141.08,140.83,140.99,44300.0,120.406,120.5,120.2864,120.4231,44300.0
2014-01-16 10:20:00,141.0,141.22,140.9,141.2,52100.0,120.4316,120.6195,120.3462,120.6025,52100.0
2014-01-16 10:30:00,141.2,141.23,141.0,141.05,61100.0,120.6025,120.6281,120.4316,120.4743,61100.0
2014-01-16 10:40:00,141.05,141.13,140.66,140.76,33500.0,120.4743,120.5427,120.1412,120.2266,33500.0
2014-01-16 10:50:00,140.75,140.77,140.5,140.68,51500.0,120.2181,120.2352,120.0046,120.1583,51500.0
2014-01-16 11:00:00,140.65,140.77,140.52,140.7,47600.0,120.1327,120.2352,120.0217,120.1754,47600.0
2014-01-16 11:10:00,140.69,140.73,140.53,140.67,36400.0,120.1669,120.201,120.0302,120.1498,36400.0
2014-01-16 11:20:00,140.66,140.7,140.34,140.5,72300.0,120.1412,120.1754,119.8679,120.0046,72300.0
2014-01-16 11:30:00,140.51,140.6,140.43,140.56,47600.0,120.0131,120.09,119.9448,120.0558,47600.0
2014-01-16 11:40:00,140.56,140.89,140.56,140.77,39300.0,120.0558,120.3377,120.0558,120.2352,39300.0
2014-01-16 11:50:00,140.8,140.88,140.71,140.84,22700.0,120.2608,120.3291,120.1839,120.295,22700.0
2014-01-16 12:00:00,140.85,140.96,140.76,140.9,40500.0,120.3035,120.3975,120.2266,120.3462,40500.0
2014-01-16 12:10:00,140.92,140.93,140.7,140.78,30200.0,120.3633,120.3719,120.1754,120.2437,30200.0
2014-01-16 12:20:00,140.78,140.96,140.78,140.87,49400.0,120.2437,120.3975,120.2437,120.3206,49400.0
2014-01-16 12:30:00,140.87,140.9,140.76,140.76,47200.0,120.3206,120.3462,120.2266,120.2266,47200.0
2014-01-16 12:40:00,140.76,140.84,140.4,140.55,90000.0,120.2266,120.295,119.9192,120.0473,90000.0
2014-01-16 12:50:00,140.53,140.73,140.53,140.71,31300.0,120.0302,120.201,120.0302,120.1839,31300.0
2014-01-16 13:00:00,140.71,140.72,140.51,140.67,35400.0,120.1839,120.1925,120.0131,120.1498,35400.0
2014-01-16 13:10:00,140.66,140.84,140.63,140.84,29800.0,120.1412,120.295,120.1156,120.295,29800.0
2014-01-16 13:20:00,140.84,140.98,140.8,140.87,44600.0,120.295,120.4146,120.2608,120.3206,44600.0
2014-01-16 13:30:00,140.89,140.93,140.76,140.8,37500.0,120.3377,120.3719,120.2266,120.2608,37500.0
2014-01-16 13:40:00,140.77,140.79,140.56,140.6,44900.0,120.2352,120.2523,120.0558,120.09,44900.0
2014-01-16 13:50:00,140.6,140.73,140.59,140.61,57900.0,120.09,120.201,120.0814,120.0985,57900.0
2014-01-16 14:00:00,140.58,140.7,140.58,140.62,26300.0,120.0729,120.1754,120.0729,120.1071,26300.0
2014-01-16 14:10:00,140.63,140.64,140.27,140.34,82500.0,120.1156,120.1242,119.8081,119.8679,82500.0
2014-01-16 14:20:00,140.33,140.38,140.26,140.33,53500.0,119.8594,119.9021,119.7996,119.8594,53500.0
2014-01-16 14:30:00,140.36,140.51,140.34,140.44,83800.0,119.885,120.0131,119.8679,119.9533,83800.0
2014-01-16 14:40:00,140.48,140.57,140.43,140.48,55800.0,119.9875,120.0644,119.9448,119.9875,55800.0
2014-01-16 14:50:00,140.49,140.58,140.46,140.49,52600.0,119.996,120.0729,119.9704,119.996,52600.0
2014-01-16 15:00:00,140.46,140.48,140.39,140.42,41200.0,119.9704,119.9875,119.9106,119.9362,41200.0
2014-01-16 15:10:00,140.39,140.42,140.16,140.19,58800.0,119.9106,119.9362,119.7142,119.7398,58800.0
2014-01-16 15:20:00,140.2,140.27,140.08,140.12,86600.0,119.7483,119.8081,119.6458,119.68,86600.0
2014-01-16 15:30:00,140.12,140.35,140.09,140.26,72300.0,119.68,119.8765,119.6544,119.7996,72300.0
2014-01-16 15:40:00,140.26,140.27,140.08,140.08,114000.0,119.7996,119.8081,119.6458,119.6458,114000.0
2014-01-16 15:50:00,140.08,140.2,140.08,140.13,264900.0,119.6458,119.7483,119.6458,119.6886,264900.0
2014-01-17 09:30:00,140.09,140.65,140.0,140.6,449500.0,119.6544,120.1327,119.5775,120.09,449500.0
2014-01-17 09:40:00,140.61,141.0,139.75,140.08,135600.0,120.0985,120.4316,119.364,119.6458,135600.0
2014-01-17 09:50:00,140.11,140.17,139.8,139.87,71100.0,119.6715,119.7227,119.4067,119.4665,71100.0
2014-01-17 10:00:00,139.81,140.26,139.81,140.14,48100.0,119.4152,119.7996,119.4152,119.6971,48100.0
2014-01-17 10:10:00,140.13,140.48,140.03,140.41,41200.0,119.6886,119.9875,119.6031,119.9277,41200.0
2014-01-17 10:20:00,140.44,140.55,139.98,139.98,65100.0,119.9533,120.0473,119.5604,119.5604,65100.0
2014-01-17 10:30:00,140.01,140.41,139.98,140.37,27200.0,119.5861,119.9277,119.5604,119.8935,27200.0
2014-01-17 10:40:00,140.39,140.43,140.1,140.16,38700.0,119.9106,119.9448,119.6629,119.7142,38700.0
2014-01-17 10:50:00,140.18,140.33,140.1,140.3,31700.0,119.7313,119.8594,119.6629,119.8338,31700.0
2014-01-17 11:00:00,140.39,140.5,140.03,140.03,46800.0,119.9106,120.0046,119.6031,119.6031,46800.0
2014-01-17 11:10:00,140.05,140.37,140.03,140.37,21700.0,119.6202,119.8935,119.6031,119.8935,21700.0
2014-01-17 11:20:00,140.37,140.42,140.19,140.31,26300.0,119.8935,119.9362,119.7398,119.8423,26300.0
2014-01-17 11:30:00,140.33,140.43,140.13,140.14,27100.0,119.8594,119.9448,119.6886,119.6971,27100.0
2014-01-17 11:40:00,140.15,140.25,140.13,140.2,23600.0,119.7056,119.791,119.6886,119.7483,23600.0
2014-01-17 11:50:00,140.18,140.37,140.18,140.27,13100.0,119.7313,119.8935,119.7313,119.8081,13100.0
2014-01-17 12:00:00,140.27,140.38,140.2,140.38,19100.0,119.8081,119.9021,119.7483,119.9021,19100.0
2014-01-17 12:10:00,140.38,140.49,140.33,140.47,31700.0,119.9021,119.996,119.8594,119.979,31700.0
2014-01-17 12:20:00,140.48,140.54,140.45,140.49,25800.0,119.9875,120.0387,119.9619,119.996,25800.0
2014-01-17 12:30:00,140.47,140.47,140.29,140.29,20300.0,119.979,119.979,119.8252,119.8252,20300.0
2014-01-17 12:40:00,140.3,140.38,140.2,140.3,29200.0,119.8338,119.9021,119.7483,119.8338,29200.0
2014-01-17 12:50:00,140.32,140.33,140.22,140.25,10300.0,119.8508,119.8594,119.7654,119.791,10300.0
2014-01-17 13:00:00,140.22,140.34,140.21,140.21,17100.0,119.7654,119.8679,119.7569,119.7569,17100.0
2014-01-17 13:10:00,140.2,140.2,139.98,140.18,41200.0,119.7483,119.7483,119.5604,119.7313,41200.0
2014-01-17 13:20:00,140.17,140.29,140.1,140.2,32700.0,119.7227,119.8252,119.6629,119.7483,32700.0
2014-01-17 13:30:00,140.19,140.28,140.14,140.25,32700.0,119.7398,119.8167,119.6971,119.791,32700.0
2014-01-17 13:40:00,140.25,140.27,140.14,140.18,35600.0,119.791,119.8081,119.6971,119.7313,35600.0
2014-01-17 13:50:00,140.17,140.26,139.85,140.12,118000.0,119.7227,119.7996,119.4494,119.68,118000.0
2014-01-17 14:00:00,140.1,140.27,140.09,140.27,47200.0,119.6629,119.8081,119.6544,119.8081,47200.0
2014-01-17 14:10:00,140.26,140.31,140.09,140.14,70800.0,119.7996,119.8423,119.6544,119.6971,70800.0
2014-01-17 14:20:00,140.14,140.23,140.06,140.08,28500.0,119.6971,119.774,119.6288,119.6458,28500.0
2014-01-17 14:30:00,140.08,140.22,140.07,140.2,37900.0,119.6458,119.7654,119.6373,119.7483,37900.0
2014-01-17 14:40:00,140.21,140.26,140.18,140.25,262600.0,119.7569,119.7996,119.7313,119.791,262600.0
2014-01-17 14:50:00,140.25,140.27,140.19,140.23,37600.0,119.791,119.8081,119.7398,119.774,37600.0
2014-01-17 15:00:00,140.23,140.28,139.9,139.9,44900.0,119.774,119.8167,119.4921,119.4921,44900.0
2014-01-17 15:10:00,139.91,140.0,139.81,139.91,56100.0,119.5006,119.5775,119.4152,119.5006,56100.0
2014-01-17 15:20:00,139.91,140.02,139.89,139.95,39400.0,119.5006,119.5946,119.4836,119.5348,39400.0
2014-01-17 15:30:00,139.95,140.07,139.87,140.05,132700.0,119.5348,119.6373,119.4665,119.6202,132700.0
2014-01-17 15:40:00,140.06,140.28,139.98,140.28,154900.0,119.6288,119.8167,119.5604,119.8167,154900.0
2014-01-17 15:50:00,140.28,140.5,140.07,140.45,415800.0,119.8167,120.0046,119.6373,119.9619,415800.0
2014-01-21 09:30:00,141.31,142.46,141.31,142.18,281500.0,120.6964,121.6787,120.6964,121.4395,281500.0
2014-01-21 09:40:00,142.16,142.32,141.68,141.87,126000.0,121.4224,121.5591,121.0124,121.1747,126000.0
2014-01-21 09:50:00,141.94,142.22,141.68,142.19,83600.0,121.2345,121.4737,121.0124,121.448,83600.0
2014-01-21 10:00:00,142.2,142.44,142.02,142.18,125800.0,121.4566,121.6616,121.3028,121.4395,125800.0
2014-01-21 10:10:00,142.19,142.19,141.51,141.84,82200.0,121.448,121.448,120.8672,121.1491,82200.0
2014-01-21 10:20:00,141.84,141.84,141.39,141.81,135400.0,121.1491,121.1491,120.7647,121.1235,135400.0
2014-01-21 10:30:00,141.77,141.77,141.52,141.64,60100.0,121.0893,121.0893,120.8758,120.9783,60100.0
2014-01-21 10:40:00,141.65,141.89,141.61,141.75,39800.0,120.9868,121.1918,120.9527,121.0722,39800.0
2014-01-21 10:50:00,141.75,141.91,141.61,141.88,51900.0,121.0722,121.2089,120.9527,121.1833,51900.0
2014-01-21 11:00:00,141.89,141.93,141.37,141.37,81700.0,121.1918,121.226,120.7477,120.7477,81700.0
2014-01-21 11:10:00,141.36,141.36,140.81,141.09,109100.0,120.7391,120.7391,120.2694,120.5085,109100.0
2014-01-21 11:20:00,141.07,141.32,141.0,141.24,45500.0,120.4914,120.705,120.4316,120.6366,45500.0
2014-01-21 11:30:00,141.22,141.44,141.17,141.41,36900.0,120.6195,120.8075,120.5768,120.7818,36900.0
2014-01-21 11:40:00,141.4,141.4,141.13,141.36,40600.0,120.7733,120.7733,120.5427,120.7391,40600.0
2014-01-21 11:50:00,141.33,141.33,141.17,141.25,29400.0,120.7135,120.7135,120.5768,120.6452,29400.0
2014-01-21 12:00:00,141.26,141.29,140.96,140.98,55000.0,120.6537,120.6793,120.3975,120.4146,55000.0
2014-01-21 12:10:00,140.95,141.14,140.95,141.13,32700.0,120.3889,120.5512,120.3889,120.5427,32700.0
2014-01-21 12:20:00,141.13,141.55,141.13,141.37,42400.0,120.5427,120.9014,120.5427,120.7477,42400.0
2014-01-21 12:30:00,141.36,141.45,141.3,141.39,28100.0,120.7391,120.816,120.6879,120.7647,28100.0
2014-01-21 12:40:00,141.38,141.52,141.35,141.41,28400.0,120.7562,120.8758,120.7306,120.7818,28400.0
2014-01-21 12:50:00,141.41,141.43,141.31,141.41,24700.0,120.7818,120.7989,120.6964,120.7818,24700.0
2014-01-21 13:00:00,141.39,141.73,141.39,141.57,54100.0,120.7647,121.0552,120.7647,120.9185,54100.0
2014-01-21 13:10:00,141.56,141.58,141.46,141.49,35000.0,120.9099,120.927,120.8245,120.8502,35000.0
2014-01-21 13:20:00,141.5,141.53,141.39,141.43,20600.0,120.8587,120.8843,120.7647,120.7989,20600.0
2014-01-21 13:30:00,141.45,141.66,141.43,141.56,25100.0,120.816,120.9954,120.7989,120.9099,25100.0
2014-01-21 13:40:00,141.55,141.74,141.54,141.65,37200.0,120.9014,121.0637,120.8929,120.9868,37200.0
2014-01-21 13:50:00,141.65,141.69,141.59,141.62,37600.0,120.9868,121.021,120.9356,120.9612,37600.0
2014-01-21 14:00:00,141.63,141.71,141.59,141.64,36600.0,120.9697,121.0381,120.9356,120.9783,36600.0
2014-01-21 14:10:00,141.65,141.71,141.54,141.64,77300.0,120.9868,121.0381,120.8929,120.9783,77300.0
2014-01-21 14:20:00,141.64,141.69,141.58,141.64,27100.0,120.9783,121.021,120.927,120.9783,27100.0
2014-01-21 14:30:00,141.6,141.84,141.59,141.74,40800.0,120.9441,121.1491,120.9356,121.0637,40800.0
2014-01-21 14:40:00,141.75,141.79,141.56,141.56,27600.0,121.0722,121.1064,120.9099,120.9099,27600.0
2014-01-21 14:50:00,141.55,141.66,141.42,141.62,35700.0,120.9014,120.9954,120.7904,120.9612,35700.0
2014-01-21 15:00:00,141.61,141.68,141.5,141.57,54300.0,120.9527,121.0124,120.8587,120.9185,54300.0
2014-01-21 15:10:00,141.55,141.66,141.49,141.61,48900.0,120.9014,120.9954,120.8502,120.9527,48900.0
2014-01-21 15:20:00,141.63,141.63,141.5,141.53,59100.0,120.9697,120.9697,120.8587,120.8843,59100.0
2014-01-21 15:30:00,141.54,141.62,141.44,141.58,105400.0,120.8929,120.9612,120.8075,120.927,105400.0
2014-01-21 15:40:00,141.6,141.68,141.55,141.62,91400.0,120.9441,121.0124,120.9014,120.9612,91400.0
2014-01-21 15:50:00,141.63,141.77,141.6,141.68,207000.0,120.9697,121.0893,120.9441,121.0124,207000.0
2014-01-22 09:30:00,142.3,142.88,142.14,142.59,176100.0,121.542,122.0374,121.4053,121.7897,176100.0
2014-01-22 09:40:00,142.67,142.67,141.93,142.13,73500.0,121.858,121.858,121.226,121.3968,73500.0
2014-01-22 09:50:00,142.24,142.4,141.87,142.05,75000.0,121.4908,121.6274,121.1747,121.3285,75000.0
2014-01-22 10:00:00,142.11,142.77,142.11,142.63,86300.0,121.3797,121.9434,121.3797,121.8239,86300.0
2014-01-22 10:10:00,142.61,142.68,142.06,142.19,72000.0,121.8068,121.8666,121.337,121.448,72000.0
2014-01-22 10:20:00,142.2,142.7,142.03,142.57,48300.0,121.4566,121.8837,121.3114,121.7726,48300.0
2014-01-22 10:30:00,142.55,142.62,142.34,142.49,52300.0,121.7555,121.8153,121.5762,121.7043,52300.0
2014-01-22 10:40:00,142.51,142.77,142.49,142.59,163900.0,121.7214,121.9434,121.7043,121.7897,163900.0
2014-01-22 10:50:00,142.59,142.77,142.51,142.69,107300.0,121.7897,121.9434,121.7214,121.8751,107300.0
2014-01-22 11:00:00,142.69,142.74,142.43,142.5,46700.0,121.8751,121.9178,121.653,121.7128,46700.0
2014-01-22 11:10:00,142.5,142.63,142.24,142.26,69000.0,121.7128,121.8239,121.4908,121.5078,69000.0
2014-01-22 11:20:00,142.27,142.46,142.2,142.45,46500.0,121.5164,121.6787,121.4566,121.6701,46500.0
2014-01-22 11:30:00,142.45,142.69,142.45,142.62,40400.0,121.6701,121.8751,121.6701,121.8153,40400.0
2014-01-22 11:40:00,142.63,142.8,142.57,142.78,79000.0,121.8239,121.9691,121.7726,121.952,79000.0
2014-01-22 11:50:00,142.79,143.04,142.78,142.83,147500.0,121.9605,122.1741,121.952,121.9947,147500.0
2014-01-22 12:00:00,142.84,143.15,142.77,143.13,50800.0,122.0032,122.268,121.9434,122.2509,50800.0
2014-01-22 12:10:00,143.12,143.56,143.09,143.53,126600.0,122.2424,122.6182,122.2168,122.5926,126600.0
2014-01-22 12:20:00,143.54,143.75,143.54,143.73,89200.0,122.6011,122.7805,122.6011,122.7634,89200.0
2014-01-22 12:30:00,143.73,143.76,143.58,143.59,76500.0,122.7634,122.789,122.6353,122.6438,76500.0
2014-01-22 12:40:00,143.58,143.8,143.58,143.67,121900.0,122.6353,122.8232,122.6353,122.7122,121900.0
2014-01-22 12:50:00,143.63,143.75,143.53,143.55,69500.0,122.678,122.7805,122.5926,122.6097,69500.0
2014-01-22 13:00:00,143.55,143.86,143.55,143.86,39600.0,122.6097,122.8744,122.6097,122.8744,39600.0
2014-01-22 13:10:00,143.87,144.17,143.79,143.8,97500.0,122.883,123.1392,122.8146,122.8232,97500.0
2014-01-22 13:20:00,143.8,144.09,143.76,144.07,93000.0,122.8232,123.0709,122.789,123.0538,93000.0
2014-01-22 13:30:00,144.08,144.2,143.84,143.96,116900.0,123.0623,123.1648,122.8574,122.9599,116900.0
2014-01-22 13:40:00,143.94,143.97,143.59,143.6,52900.0,122.9428,122.9684,122.6438,122.6524,52900.0
2014-01-22 13:50:00,143.6,144.04,143.6,143.94,109300.0,122.6524,123.0282,122.6524,122.9428,109300.0
2014-01-22 14:00:00,143.96,144.23,143.9,144.23,71200.0,122.9599,123.1905,122.9086,123.1905,71200.0
2014-01-22 14:10:00,144.23,144.25,144.06,144.22,60100.0,123.1905,123.2075,123.0453,123.1819,60100.0
2014-01-22 14:20:00,144.22,144.44,144.14,144.31,97000.0,123.1819,123.3698,123.1136,123.2588,97000.0
2014-01-22 14:30:00,144.31,144.34,144.17,144.34,48600.0,123.2588,123.2844,123.1392,123.2844,48600.0
2014-01-22 14:40:00,144.34,144.43,144.25,144.25,56800.0,123.2844,123.3613,123.2075,123.2075,56800.0
2014-01-22 14:50:00,144.26,144.39,144.26,144.36,54500.0,123.2161,123.3271,123.2161,123.3015,54500.0
2014-01-22 15:00:00,144.37,144.43,144.33,144.41,58700.0,123.31,123.3613,123.2759,123.3442,58700.0
2014-01-22 15:10:00,144.42,144.56,144.33,144.43,126500.0,123.3527,123.4723,123.2759,123.3613,126500.0
2014-01-22 15:20:00,144.45,144.49,144.32,144.4,73400.0,123.3784,123.4125,123.2673,123.3357,73400.0
2014-01-22 15:30:00,144.42,144.46,144.28,144.45,81100.0,123.3527,123.3869,123.2332,123.3784,81100.0
2014-01-22 15:40:00,144.45,144.57,144.29,144.55,183100.0,123.3784,123.4809,123.2417,123.4638,183100.0
2014-01-22 15:50:00,144.55,144.56,144.37,144.4,245900.0,123.4638,123.4723,123.31,123.3357,245900.0
2014-01-23 09:30:00,143.1,143.89,142.5,143.31,320800.0,122.2253,122.9001,121.7128,122.4047,320800.0
2014-01-23 09:40:00,143.28,143.33,142.55,142.75,195600.0,122.379,122.4218,121.7555,121.9264,195600.0
2014-01-23 09:50:00,142.77,142.83,142.49,142.59,178800.0,121.9434,121.9947,121.7043,121.7897,178800.0
2014-01-23 10:00:00,142.65,142.84,142.39,142.41,87200.0,121.8409,122.0032,121.6189,121.636,87200.0
2014-01-23 10:10:00,142.48,142.59,142.12,142.36,71700.0,121.6957,121.7897,121.3883,121.5932,71700.0
2014-01-23 10:20:00,142.39,142.57,142.2,142.45,63100.0,121.6189,121.7726,121.4566,121.6701,63100.0
2014-01-23 10:30:00,142.42,142.75,142.23,142.39,83600.0,121.6445,121.9264,121.4822,121.6189,83600.0
2014-01-23 10:40:00,142.37,142.5,142.06,142.16,55100.0,121.6018,121.7128,121.337,121.4224,55100.0
2014-01-23 10:50:00,142.16,142.31,141.95,142.31,70500.0,121.4224,121.5505,121.2431,121.5505,70500.0
2014-01-23 11:00:00,142.31,142.31,141.98,142.14,47000.0,121.5505,121.5505,121.2687,121.4053,47000.0
2014-01-23 11:10:00,142.2,142.21,142.07,142.17,47700.0,121.4566,121.4651,121.3456,121.431,47700.0
2014-01-23 11:20:00,142.16,142.41,142.06,142.29,54200.0,121.4224,121.636,121.337,121.5335,54200.0
2014-01-23 11:30:00,142.29,142.39,142.17,142.38,36900.0,121.5335,121.6189,121.431,121.6103,36900.0
2014-01-23 11:40:00,142.37,142.7,142.36,142.48,95300.0,121.6018,121.8837,121.5932,121.6957,95300.0
2014-01-23 11:50:00,142.52,142.59,142.29,142.4,90000.0,121.7299,121.7897,121.5335,121.6274,90000.0
2014-01-23 12:00:00,142.43,142.5,142.11,142.11,37200.0,121.653,121.7128,121.3797,121.3797,37200.0
2014-01-23 12:10:00,142.11,142.4,142.05,142.36,54200.0,121.3797,121.6274,121.3285,121.5932,54200.0
2014-01-23 12:20:00,142.31,142.32,142.07,142.21,46400.0,121.5505,121.5591,121.3456,121.4651,46400.0
2014-01-23 12:30:00,142.15,142.25,142.04,142.23,46900.0,121.4139,121.4993,121.3199,121.4822,46900.0
2014-01-23 12:40:00,142.2,142.52,142.2,142.5,35600.0,121.4566,121.7299,121.4566,121.7128,35600.0
2014-01-23 12:50:00,142.5,142.51,142.21,142.26,33100.0,121.7128,121.7214,121.4651,121.5078,33100.0
2014-01-23 13:00:00,142.3,142.43,142.19,142.41,45700.0,121.542,121.653,121.448,121.636,45700.0
2014-01-23 13:10:00,142.41,142.57,142.3,142.57,43800.0,121.636,121.7726,121.542,121.7726,43800.0
2014-01-23 13:20:00,142.57,142.66,142.19,142.24,92200.0,121.7726,121.8495,121.448,121.4908,92200.0
2014-01-23 13:30:00,142.27,142.29,141.96,141.96,78300.0,121.5164,121.5335,121.2516,121.2516,78300.0
2014-01-23 13:40:00,142.0,142.1,141.76,141.78,104400.0,121.2858,121.3712,121.0808,121.0979,104400.0
2014-01-23 13:50:00,141.8,141.87,141.65,141.65,88200.0,121.1149,121.1747,120.9868,120.9868,88200.0
2014-01-23 14:00:00,141.64,141.82,141.57,141.76,59400.0,120.9783,121.132,120.9185,121.0808,59400.0
2014-01-23 14:10:00,141.77,141.82,141.61,141.76,77200.0,121.0893,121.132,120.9527,121.0808,77200.0
2014-01-23 14:20:00,141.77,141.81,141.68,141.73,66700.0,121.0893,121.1235,121.0124,121.0552,66700.0
2014-01-23 14:30:00,141.72,141.72,141.49,141.49,87200.0,121.0466,121.0466,120.8502,120.8502,87200.0
2014-01-23 14:40:00,141.49,141.49,141.33,141.38,75900.0,120.8502,120.8502,120.7135,120.7562,75900.0
2014-01-23 14:50:00,141.38,141.65,141.38,141.61,79500.0,120.7562,120.9868,120.7562,120.9527,79500.0
2014-01-23 15:00:00,141.62,141.73,141.55,141.6,57200.0,120.9612,121.0552,120.9014,120.9441,57200.0
2014-01-23 15:10:00,141.6,141.68,141.58,141.66,64700.0,120.9441,121.0124,120.927,120.9954,64700.0
2014-01-23 15:20:00,141.65,141.72,141.63,141.69,74300.0,120.9868,121.0466,120.9697,121.021,74300.0
2014-01-23 15:30:00,141.71,141.83,141.61,141.63,123100.0,121.0381,121.1406,120.9527,120.9697,123100.0
2014-01-23 15:40:00,141.63,141.68,141.55,141.56,141900.0,120.9697,121.0124,120.9014,120.9099,141900.0
2014-01-23 15:50:00,141.58,141.64,141.0,141.3,377100.0,120.927,120.9783,120.4316,120.6879,377100.0
2014-01-24 09:30:00,140.4,140.47,138.66,138.83,325200.0,119.9192,119.979,118.433,118.5782,325200.0
2014-01-24 09:40:00,138.86,139.2,138.51,138.88,147000.0,118.6038,118.8942,118.3049,118.6209,147000.0
2014-01-24 09:50:00,138.91,139.26,138.78,138.97,129500.0,118.6465,118.9455,118.5355,118.6978,129500.0
2014-01-24 10:00:00,138.95,139.25,138.78,139.17,137400.0,118.6807,118.9369,118.5355,118.8686,137400.0
2014-01-24 10:10:00,139.17,139.25,138.54,138.89,116300.0,118.8686,118.9369,118.3305,118.6294,116300.0
2014-01-24 10:20:00,138.88,138.91,138.56,138.69,105500.0,118.6209,118.6465,118.3476,118.4586,105500.0
2014-01-24 10:30:00,138.68,138.68,137.92,137.94,218300.0,118.4501,118.4501,117.8009,117.818,218300.0
2014-01-24 10:40:00,137.97,138.19,137.87,138.08,154600.0,117.8436,118.0315,117.7582,117.9376,154600.0
2014-01-24 10:50:00,138.18,138.51,138.11,138.39,75500.0,118.023,118.3049,117.9632,118.2024,75500.0
2014-01-24 11:00:00,138.36,138.54,138.05,138.06,56200.0,118.1767,118.3305,117.912,117.9205,56200.0
2014-01-24 11:10:00,138.05,138.22,137.08,137.11,207500.0,117.912,118.0572,117.0835,117.1091,207500.0
2014-01-24 11:20:00,137.09,137.1,136.32,136.81,274800.0,117.092,117.1006,116.4343,116.8529,274800.0
2014-01-24 11:30:00,136.84,137.53,136.81,137.43,124900.0,116.8785,117.4678,116.8529,117.3824,124900.0
2014-01-24 11:40:00,137.38,137.52,136.99,137.1,99500.0,117.3397,117.4593,117.0066,117.1006,99500.0
2014-01-24 11:50:00,137.11,137.42,137.11,137.38,113800.0,117.1091,117.3739,117.1091,117.3397,113800.0
2014-01-24 12:00:00,137.36,137.5,137.01,137.31,110600.0,117.3226,117.4422,117.0237,117.2799,110600.0
2014-01-24 12:10:00,137.27,137.66,137.2,137.42,74400.0,117.2458,117.5789,117.186,117.3739,74400.0
2014-01-24 12:20:00,137.4,137.73,137.35,137.56,72800.0,117.3568,117.6387,117.3141,117.4934,72800.0
2014-01-24 12:30:00,137.61,137.68,137.41,137.66,63300.0,117.5362,117.5959,117.3653,117.5789,63300.0
2014-01-24 12:40:00,137.65,137.68,137.36,137.47,68100.0,117.5703,117.5959,117.3226,117.4166,68100.0
2014-01-24 12:50:00,137.45,137.55,137.4,137.41,58200.0,117.3995,117.4849,117.3568,117.3653,58200.0
2014-01-24 13:00:00,137.41,137.48,137.2,137.45,71300.0,117.3653,117.4251,117.186,117.3995,71300.0
2014-01-24 13:10:00,137.48,137.7,137.47,137.62,100100.0,117.4251,117.613,117.4166,117.5447,100100.0
2014-01-24 13:20:00,137.64,137.69,137.3,137.34,67500.0,117.5618,117.6045,117.2714,117.3055,67500.0
2014-01-24 13:30:00,137.35,137.71,137.35,137.69,60700.0,117.3141,117.6216,117.3141,117.6045,60700.0
2014-01-24 13:40:00,137.69,137.75,137.38,137.7,59100.0,117.6045,117.6557,117.3397,117.613,59100.0
2014-01-24 13:50:00,137.76,137.92,137.62,137.75,41700.0,117.6643,117.8009,117.5447,117.6557,41700.0
2014-01-24 14:00:00,137.73,137.75,137.3,137.41,48900.0,117.6387,117.6557,117.2714,117.3653,48900.0
2014-01-24 14:10:00,137.43,137.52,137.2,137.3,69800.0,117.3824,117.4593,117.186,117.2714,69800.0
2014-01-24 14:20:00,137.31,137.49,137.15,137.15,105300.0,117.2799,117.4337,117.1433,117.1433,105300.0
2014-01-24 14:30:00,137.15,137.44,137.07,137.44,74200.0,117.1433,117.391,117.0749,117.391,74200.0
2014-01-24 14:40:00,137.44,137.44,137.22,137.23,46700.0,117.391,117.391,117.203,117.2116,46700.0
2014-01-24 14:50:00,137.23,137.38,137.16,137.34,55200.0,117.2116,117.3397,117.1518,117.3055,55200.0
2014-01-24 15:00:00,137.37,137.37,137.15,137.26,70700.0,117.3312,117.3312,117.1433,117.2372,70700.0
2014-01-24 15:10:00,137.27,137.31,137.02,137.17,88600.0,117.2458,117.2799,117.0322,117.1603,88600.0
2014-01-24 15:20:00,137.16,137.19,137.02,137.07,91400.0,117.1518,117.1774,117.0322,117.0749,91400.0
2014-01-24 15:30:00,137.08,137.29,137.02,137.06,129600.0,117.0835,117.2628,117.0322,117.0664,129600.0
2014-01-24 15:40:00,137.08,137.2,136.85,136.9,159200.0,117.0835,117.186,116.887,116.9297,159200.0
2014-01-24 15:50:00,136.88,137.15,136.67,136.7,360700.0,116.9126,117.1433,116.7333,116.7589,360700.0
2014-01-27 09:30:00,136.7,137.82,136.43,137.69,232600.0,116.7589,117.7155,116.5283,117.6045,232600.0
2014-01-27 09:40:00,137.69,138.4,137.69,137.91,121800.0,117.6045,118.2109,117.6045,117.7924,121800.0
2014-01-27 09:50:00,137.92,138.46,137.78,138.25,169500.0,117.8009,118.2622,117.6814,118.0828,169500.0
2014-01-27 10:00:00,138.22,138.3,137.77,137.97,123600.0,118.0572,118.1255,117.6728,117.8436,123600.0
2014-01-27 10:10:00,137.93,138.0,137.59,137.85,88100.0,117.8095,117.8693,117.5191,117.7411,88100.0
2014-01-27 10:20:00,137.76,137.87,137.52,137.61,169900.0,117.6643,117.7582,117.4593,117.5362,169900.0
2014-01-27 10:30:00,137.6,137.7,136.93,137.06,130700.0,117.5276,117.613,116.9554,117.0664,130700.0
2014-01-27 10:40:00,137.08,137.56,136.95,137.52,101300.0,117.0835,117.4934,116.9724,117.4593,101300.0
2014-01-27 10:50:00,137.53,137.64,137.41,137.49,125200.0,117.4678,117.5618,117.3653,117.4337,125200.0
2014-01-27 11:00:00,137.49,137.53,137.09,137.32,102900.0,117.4337,117.4678,117.092,117.2885,102900.0
2014-01-27 11:10:00,137.3,137.42,137.0,137.28,167700.0,117.2714,117.3739,117.0151,117.2543,167700.0
2014-01-27 11:20:00,137.3,137.46,137.05,137.11,48400.0,117.2714,117.408,117.0578,117.1091,48400.0
2014-01-27 11:30:00,137.09,137.12,136.63,136.79,61600.0,117.092,117.1176,116.6991,116.8358,61600.0
2014-01-27 11:40:00,136.8,137.04,136.55,136.55,56100.0,116.8443,117.0493,116.6308,116.6308,56100.0
2014-01-27 11:50:00,136.56,136.58,135.65,136.31,240700.0,116.6393,116.6564,115.8621,116.4258,240700.0
2014-01-27 12:00:00,136.33,136.43,136.08,136.35,100100.0,116.4429,116.5283,116.2293,116.46,100100.0
2014-01-27 12:10:00,136.35,136.38,136.01,136.05,63400.0,116.46,116.4856,116.1696,116.2037,63400.0
2014-01-27 12:20:00,136.03,136.52,135.78,136.37,111200.0,116.1866,116.6052,115.9731,116.477,111200.0
2014-01-27 12:30:00,136.36,136.5,136.13,136.42,74900.0,116.4685,116.5881,116.2721,116.5197,74900.0
2014-01-27 12:40:00,136.39,136.6,136.21,136.47,43600.0,116.4941,116.6735,116.3404,116.5625,43600.0
2014-01-27 12:50:00,136.45,136.54,136.26,136.33,68900.0,116.5454,116.6222,116.3831,116.4429,68900.0
2014-01-27 13:00:00,136.32,136.59,136.2,136.52,47200.0,116.4343,116.6649,116.3318,116.6052,47200.0
2014-01-27 13:10:00,136.52,136.94,136.51,136.8,71600.0,116.6052,116.9639,116.5966,116.8443,71600.0
2014-01-27 13:20:00,136.83,136.91,136.52,136.72,86000.0,116.8699,116.9383,116.6052,116.776,86000.0
2014-01-27 13:30:00,136.68,136.97,136.53,136.85,49300.0,116.7418,116.9895,116.6137,116.887,49300.0
2014-01-27 13:40:00,136.85,137.35,136.74,137.31,55000.0,116.887,117.3141,116.7931,117.2799,55000.0
2014-01-27 13:50:00,137.31,137.38,137.15,137.32,77900.0,117.2799,117.3397,117.1433,117.2885,77900.0
2014-01-27 14:00:00,137.24,137.65,137.24,137.4,77200.0,117.2201,117.5703,117.2201,117.3568,77200.0
2014-01-27 14:10:00,137.4,137.83,137.4,137.6,74300.0,117.3568,117.7241,117.3568,117.5276,74300.0
2014-01-27 14:20:00,137.62,137.85,137.62,137.84,66700.0,117.5447,117.7411,117.5447,117.7326,66700.0
2014-01-27 14:30:00,137.85,138.0,137.74,138.0,60600.0,117.7411,117.8693,117.6472,117.8693,60600.0
2014-01-27 14:40:00,137.96,138.0,137.81,137.98,61800.0,117.8351,117.8693,117.707,117.8522,61800.0
2014-01-27 14:50:00,137.99,138.09,137.9,138.06,55200.0,117.8607,117.9461,117.7839,117.9205,55200.0
2014-01-27 15:00:00,138.04,138.09,137.85,138.03,57100.0,117.9034,117.9461,117.7411,117.8949,57100.0
2014-01-27 15:10:00,138.02,138.16,137.92,138.0,92900.0,117.8863,118.0059,117.8009,117.8693,92900.0
2014-01-27 15:20:00,137.97,138.0,137.8,137.82,72700.0,117.8436,117.8693,117.6984,117.7155,72700.0
2014-01-27 15:30:00,137.83,138.02,137.63,137.85,114500.0,117.7241,117.8863,117.5532,117.7411,114500.0
2014-01-27 15:40:00,137.88,137.95,137.62,137.74,98300.0,117.7668,117.8266,117.5447,117.6472,98300.0
2014-01-27 15:50:00,137.73,137.9,137.36,137.38,253100.0,117.6387,117.7839,117.3226,117.3397,253100.0
2014-01-28 09:30:00,137.59,138.07,137.25,137.59,154300.0,117.5191,117.9291,117.2287,117.5191,154300.0
2014-01-28 09:40:00,137.6,137.76,137.05,137.56,177400.0,117.5276,117.6643,117.0578,117.4934,177400.0
2014-01-28 09:50:00,137.49,137.79,137.12,137.51,163100.0,117.4337,117.6899,117.1176,117.4507,163100.0
2014-01-28 10:00:00,137.55,137.98,137.51,137.87,112500.0,117.4849,117.8522,117.4507,117.7582,112500.0
2014-01-28 10:10:00,137.86,137.96,137.61,137.88,145500.0,117.7497,117.8351,117.5362,117.7668,145500.0
2014-01-28 10:20:00,137.87,138.09,137.67,137.79,165100.0,117.7582,117.9461,117.5874,117.6899,165100.0
2014-01-28 10:30:00,137.88,137.93,137.47,137.47,118500.0,117.7668,117.8095,117.4166,117.4166,118500.0
2014-01-28 10:40:00,137.46,137.9,137.26,137.72,131000.0,117.408,117.7839,117.2372,117.6301,131000.0
2014-01-28 10:50:00,137.73,137.74,137.42,137.45,110700.0,117.6387,117.6472,117.3739,117.3995,110700.0
2014-01-28 11:00:00,137.45,137.59,137.36,137.4,141100.0,117.3995,117.5191,117.3226,117.3568,141100.0
2014-01-28 11:10:00,137.41,137.48,137.17,137.31,67500.0,117.3653,117.4251,117.1603,117.2799,67500.0
2014-01-28 11:20:00,137.29,137.33,136.93,136.93,73800.0,117.2628,117.297,116.9554,116.9554,73800.0
2014-01-28 11:30:00,136.93,137.09,136.57,136.7,97000.0,116.9554,117.092,116.6479,116.7589,97000.0
2014-01-28 11:40:00,136.68,136.72,136.44,136.63,68100.0,116.7418,116.776,116.5368,116.6991,68100.0
2014-01-28 11:50:00,136.61,137.0,136.61,136.96,73600.0,116.682,117.0151,116.682,116.981,73600.0
2014-01-28 12:00:00,136.97,137.12,136.82,136.96,91200.0,116.9895,117.1176,116.8614,116.981,91200.0
2014-01-28 12:10:00,136.94,137.04,136.76,137.01,67500.0,116.9639,117.0493,116.8101,117.0237,67500.0
2014-01-28 12:20:00,137.01,137.05,136.84,136.9,89300.0,117.0237,117.0578,116.8785,116.9297,89300.0
2014-01-28 12:30:00,136.9,137.1,136.82,137.04,73700.0,116.9297,117.1006,116.8614,117.0493,73700.0
2014-01-28 12:40:00,137.06,137.25,137.04,137.04,37100.0,117.0664,117.2287,117.0493,117.0493,37100.0
2014-01-28 12:50:00,137.03,137.18,136.9,137.18,40700.0,117.0408,117.1689,116.9297,117.1689,40700.0
2014-01-28 13:00:00,137.17,137.22,137.08,137.09,57300.0,117.1603,117.203,117.0835,117.092,57300.0
2014-01-28 13:10:00,137.14,137.22,137.1,137.12,63700.0,117.1347,117.203,117.1006,117.1176,63700.0
2014-01-28 13:20:00,137.13,137.33,137.09,137.32,90700.0,117.1262,117.297,117.092,117.2885,90700.0
2014-01-28 13:30:00,137.31,137.42,137.16,137.19,65900.0,117.2799,117.3739,117.1518,117.1774,65900.0
2014-01-28 13:40:00,137.2,137.49,137.2,137.48,70200.0,117.186,117.4337,117.186,117.4251,70200.0
2014-01-28 13:50:00,137.47,137.62,137.46,137.5,50500.0,117.4166,117.5447,117.408,117.4422,50500.0
2014-01-28 14:00:00,137.5,137.65,137.48,137.6,71200.0,117.4422,117.5703,117.4251,117.5276,71200.0
2014-01-28 14:10:00,137.61,137.63,137.33,137.35,55300.0,117.5362,117.5532,117.297,117.3141,55300.0
2014-01-28 14:20:00,137.35,137.55,137.33,137.4,61400.0,117.3141,117.4849,117.297,117.3568,61400.0
2014-01-28 14:30:00,137.4,137.44,137.24,137.33,58200.0,117.3568,117.391,117.2201,117.297,58200.0
2014-01-28 14:40:00,137.34,137.39,137.23,137.33,68300.0,117.3055,117.3482,117.2116,117.297,68300.0
2014-01-28 14:50:00,137.34,137.4,137.27,137.32,55200.0,117.3055,117.3568,117.2458,117.2885,55200.0
2014-01-28 15:00:00,137.32,137.34,137.15,137.33,72000.0,117.2885,117.3055,117.1433,117.297,72000.0
2014-01-28 15:10:00,137.33,137.38,137.25,137.32,79200.0,117.297,117.3397,117.2287,117.2885,79200.0
2014-01-28 15:20:00,137.33,137.36,137.21,137.27,91800.0,117.297,117.3226,117.1945,117.2458,91800.0
2014-01-28 15:30:00,137.27,137.39,137.24,137.34,119100.0,117.2458,117.3482,117.2201,117.3055,119100.0
2014-01-28 15:40:00,137.34,137.35,137.01,137.05,229400.0,117.3055,117.3141,117.0237,117.0578,229400.0
2014-01-28 15:50:00,137.06,137.21,136.99,137.08,330900.0,117.0664,117.1945,117.0066,117.0835,330900.0
2014-01-29 09:30:00,131.7,131.76,128.07,130.38,1966000.0,112.4883,112.5395,109.3878,111.3608,1966000.0
2014-01-29 09:40:00,130.24,131.58,130.15,131.0,758600.0,111.2413,112.3858,111.1644,111.8904,758600.0
2014-01-29 09:50:00,131.09,131.22,130.0,130.59,566600.0,111.9673,112.0783,111.0363,111.5402,566600.0
2014-01-29 10:00:00,130.46,131.25,130.46,130.7,439100.0,111.4292,112.1039,111.4292,111.6342,439100.0
2014-01-29 10:10:00,130.74,131.01,130.09,130.5,539500.0,111.6683,111.8989,111.1131,111.4633,539500.0
2014-01-29 10:20:00,130.4,130.77,129.97,130.12,275100.0,111.3779,111.6939,111.0106,111.1388,275100.0
2014-01-29 10:30:00,130.12,130.95,130.1,130.83,233300.0,111.1388,111.8477,111.1217,111.7452,233300.0
2014-01-29 10:40:00,130.85,131.0,130.42,130.68,220100.0,111.7623,111.8904,111.395,111.6171,220100.0
2014-01-29 10:50:00,130.69,130.98,130.53,130.91,253400.0,111.6256,111.8733,111.4889,111.8135,253400.0
2014-01-29 11:00:00,130.93,131.0,130.11,130.18,302300.0,111.8306,111.8904,111.1302,111.19,302300.0
2014-01-29 11:10:00,130.16,130.82,130.14,130.7,254900.0,111.1729,111.7366,111.1558,111.6342,254900.0
2014-01-29 11:20:00,130.7,131.0,130.52,130.71,227000.0,111.6342,111.8904,111.4804,111.6427,227000.0
2014-01-29 11:30:00,130.74,131.0,130.57,130.88,131100.0,111.6683,111.8904,111.5231,111.7879,131100.0
2014-01-29 11:40:00,130.83,130.93,130.28,130.3,184200.0,111.7452,111.8306,111.2754,111.2925,184200.0
2014-01-29 11:50:00,130.38,130.61,130.28,130.43,136500.0,111.3608,111.5573,111.2754,111.4035,136500.0
2014-01-29 12:00:00,130.43,130.43,129.54,129.91,319300.0,111.4035,111.4035,110.6434,110.9594,319300.0
2014-01-29 12:10:00,129.97,130.1,129.29,129.39,358300.0,111.0106,111.1217,110.4298,110.5152,358300.0
2014-01-29 12:20:00,129.44,129.56,128.78,128.82,292100.0,110.558,110.6604,109.9942,110.0284,292100.0
2014-01-29 12:30:00,128.87,128.91,128.17,128.57,411600.0,110.0711,110.1053,109.4732,109.8149,411600.0
2014-01-29 12:40:00,128.51,129.45,128.5,129.35,314000.0,109.7636,110.5665,109.7551,110.4811,314000.0
2014-01-29 12:50:00,129.26,129.35,128.9,129.09,200500.0,110.4042,110.4811,110.0967,110.259,200500.0
2014-01-29 13:00:00,129.05,129.79,128.8,129.79,263400.0,110.2248,110.8569,110.0113,110.8569,263400.0
2014-01-29 13:10:00,129.79,129.79,129.21,129.39,164400.0,110.8569,110.8569,110.3615,110.5152,164400.0
2014-01-29 13:20:00,129.38,129.87,129.38,129.66,126700.0,110.5067,110.9252,110.5067,110.7459,126700.0
2014-01-29 13:30:00,129.66,129.78,129.52,129.74,278300.0,110.7459,110.8484,110.6263,110.8142,278300.0
2014-01-29 13:40:00,129.78,129.84,129.5,129.66,204700.0,110.8484,110.8996,110.6092,110.7459,204700.0
2014-01-29 13:50:00,129.63,130.0,129.55,129.76,182100.0,110.7202,111.0363,110.6519,110.8313,182100.0
2014-01-29 14:00:00,129.72,130.0,128.8,128.86,361300.0,110.7971,111.0363,110.0113,110.0626,361300.0
2014-01-29 14:10:00,128.93,129.0,128.16,128.27,266300.0,110.1223,110.1821,109.4647,109.5586,266300.0
2014-01-29 14:20:00,128.38,128.74,128.18,128.56,503400.0,109.6526,109.9601,109.4818,109.8063,503400.0
2014-01-29 14:30:00,128.59,128.85,128.5,128.71,294100.0,109.8319,110.054,109.7551,109.9344,294100.0
2014-01-29 14:40:00,128.7,128.94,128.3,128.5,312600.0,109.9259,110.1309,109.5843,109.7551,312600.0
2014-01-29 14:50:00,128.5,128.84,128.28,128.67,255900.0,109.7551,110.0455,109.5672,109.9003,255900.0
2014-01-29 15:00:00,128.67,129.67,128.67,129.34,228100.0,109.9003,110.7544,109.9003,110.4725,228100.0
2014-01-29 15:10:00,129.35,129.43,128.84,129.36,256900.0,110.4811,110.5494,110.0455,110.4896,256900.0
2014-01-29 15:20:00,129.33,129.61,129.2,129.35,239800.0,110.464,110.7032,110.353,110.4811,239800.0
2014-01-29 15:30:00,129.33,129.64,129.2,129.34,308400.0,110.464,110.7288,110.353,110.4725,308400.0
2014-01-29 15:40:00,129.35,129.95,129.3,129.85,346400.0,110.4811,110.9936,110.4384,110.9081,346400.0
2014-01-29 15:50:00,129.85,130.19,129.73,130.03,584300.0,110.9081,111.1985,110.8056,111.0619,584300.0
2014-01-30 09:30:00,131.54,131.82,130.34,130.87,455300.0,112.3516,112.5908,111.3267,111.7794,455300.0
2014-01-30 09:40:00,130.88,131.05,130.31,131.0,190200.0,111.7879,111.9331,111.301,111.8904,190200.0
2014-01-30 09:50:00,131.01,131.11,130.63,130.76,162900.0,111.8989,111.9843,111.5744,111.6854,162900.0
2014-01-30 10:00:00,130.69,130.71,130.2,130.37,197400.0,111.6256,111.6427,111.2071,111.3523,197400.0
2014-01-30 10:10:00,130.38,130.43,129.7,129.86,227300.0,111.3608,111.4035,110.78,110.9167,227300.0
2014-01-30 10:20:00,129.93,130.22,129.83,129.94,114200.0,110.9765,111.2242,110.8911,110.985,114200.0
2014-01-30 10:30:00,129.94,130.42,129.92,130.3,105900.0,110.985,111.395,110.9679,111.2925,105900.0
2014-01-30 10:40:00,130.3,130.35,129.95,129.97,124400.0,111.2925,111.3352,110.9936,111.0106,124400.0
2014-01-30 10:50:00,129.99,130.14,129.85,130.14,95100.0,111.0277,111.1558,110.9081,111.1558,95100.0
2014-01-30 11:00:00,130.12,130.15,129.82,129.92,120100.0,111.1388,111.1644,110.8825,110.9679,120100.0
2014-01-30 11:10:00,129.95,130.04,129.89,129.94,111700.0,110.9936,111.0704,110.9423,110.985,111700.0
2014-01-30 11:20:00,129.95,130.35,129.91,129.96,143500.0,110.9936,111.3352,110.9594,111.0021,143500.0
2014-01-30 11:30:00,129.97,130.05,129.92,130.04,90000.0,111.0106,111.079,110.9679,111.0704,90000.0
2014-01-30 11:40:00,130.04,130.1,129.9,130.08,91100.0,111.0704,111.1217,110.9509,111.1046,91100.0
2014-01-30 11:50:00,130.09,130.39,130.03,130.18,113500.0,111.1131,111.3694,111.0619,111.19,113500.0
2014-01-30 12:00:00,130.2,130.21,129.82,129.85,126500.0,111.2071,111.2156,110.8825,110.9081,126500.0
2014-01-30 12:10:00,129.85,129.87,129.5,129.5,162200.0,110.9081,110.9252,110.6092,110.6092,162200.0
2014-01-30 12:20:00,129.51,129.53,129.14,129.24,191300.0,110.6177,110.6348,110.3017,110.3871,191300.0
2014-01-30 12:30:00,129.27,129.65,129.25,129.45,110600.0,110.4128,110.7373,110.3957,110.5665,110600.0
2014-01-30 12:40:00,129.46,129.66,129.3,129.52,75700.0,110.575,110.7459,110.4384,110.6263,75700.0
2014-01-30 12:50:00,129.52,129.55,129.21,129.27,77600.0,110.6263,110.6519,110.3615,110.4128,77600.0
2014-01-30 13:00:00,129.29,129.46,129.2,129.24,117200.0,110.4298,110.575,110.353,110.3871,117200.0
2014-01-30 13:10:00,129.22,129.27,128.33,128.64,254700.0,110.37,110.4128,109.6099,109.8747,254700.0
2014-01-30 13:20:00,128.64,128.67,128.29,128.29,176300.0,109.8747,109.9003,109.5757,109.5757,176300.0
2014-01-30 13:30:00,128.29,128.32,127.51,127.64,398900.0,109.5757,109.6013,108.9095,109.0205,398900.0
2014-01-30 13:40:00,127.61,127.87,127.4,127.49,256300.0,108.9949,109.217,108.8155,108.8924,256300.0
2014-01-30 13:50:00,127.52,127.68,126.68,126.7,314200.0,108.918,109.0547,108.2006,108.2177,314200.0
2014-01-30 14:00:00,126.7,126.82,126.02,126.71,558300.0,108.2177,108.3201,107.6368,108.2262,558300.0
2014-01-30 14:10:00,126.76,126.91,126.06,126.1,293000.0,108.2689,108.397,107.671,107.7052,293000.0
2014-01-30 14:20:00,126.12,126.21,125.2,126.21,666800.0,107.7223,107.7991,106.9365,107.7991,666800.0
2014-01-30 14:30:00,126.22,126.47,126.0,126.11,284600.0,107.8077,108.0212,107.6198,107.7137,284600.0
2014-01-30 14:40:00,126.11,126.37,125.82,125.88,266100.0,107.7137,107.9358,107.466,107.5173,266100.0
2014-01-30 14:50:00,125.88,126.14,125.85,126.0,311500.0,107.5173,107.7393,107.4916,107.6198,311500.0
2014-01-30 15:00:00,126.0,126.78,125.99,126.77,311100.0,107.6198,108.286,107.6112,108.2774,311100.0
2014-01-30 15:10:00,126.77,127.21,126.76,127.08,292000.0,108.2774,108.6533,108.2689,108.5422,292000.0
2014-01-30 15:20:00,127.1,127.21,126.73,126.77,201400.0,108.5593,108.6533,108.2433,108.2774,201400.0
2014-01-30 15:30:00,126.76,126.8,126.52,126.58,253300.0,108.2689,108.3031,108.0639,108.1152,253300.0
2014-01-30 15:40:00,126.58,126.6,126.16,126.25,384400.0,108.1152,108.1322,107.7564,107.8333,384400.0
2014-01-30 15:50:00,126.24,126.61,126.1,126.5,509600.0,107.8248,108.1408,107.7052,108.0468,509600.0
2014-01-31 09:30:00,124.46,124.6,123.08,123.99,930000.0,106.3044,106.424,105.1257,105.903,930000.0
2014-01-31 09:40:00,124.08,124.08,123.5,123.8,578900.0,105.9798,105.9798,105.4845,105.7407,578900.0
2014-01-31 09:50:00,123.81,124.34,123.3,123.55,407600.0,105.7492,106.2019,105.3136,105.5272,407600.0
2014-01-31 10:00:00,123.58,124.78,123.51,124.78,313000.0,105.5528,106.5777,105.493,106.5777,313000.0
2014-01-31 10:10:00,124.76,125.13,123.7,124.05,360900.0,106.5606,106.8767,105.6553,105.9542,360900.0
2014-01-31 10:20:00,124.1,124.23,123.65,123.78,226100.0,105.9969,106.108,105.6126,105.7236,226100.0
2014-01-31 10:30:00,123.79,123.96,123.71,123.8,321200.0,105.7321,105.8773,105.6638,105.7407,321200.0
2014-01-31 10:40:00,123.79,124.64,123.79,124.49,249800.0,105.7321,106.4582,105.7321,106.33,249800.0
2014-01-31 10:50:00,124.49,124.6,124.15,124.29,221700.0,106.33,106.424,106.0396,106.1592,221700.0
2014-01-31 11:00:00,124.27,124.78,124.1,124.66,209200.0,106.1421,106.5777,105.9969,106.4752,209200.0
2014-01-31 11:10:00,124.65,124.8,124.47,124.65,223700.0,106.4667,106.5948,106.313,106.4667,223700.0
2014-01-31 11:20:00,124.64,124.83,124.57,124.82,158900.0,106.4582,106.6204,106.3984,106.6119,158900.0
2014-01-31 11:30:00,124.83,125.21,124.77,125.1,161400.0,106.6204,106.945,106.5692,106.8511,161400.0
2014-01-31 11:40:00,125.11,125.66,125.1,125.37,204300.0,106.8596,107.3294,106.8511,107.0817,204300.0
2014-01-31 11:50:00,125.39,125.52,125.18,125.48,136300.0,107.0987,107.2098,106.9194,107.1756,136300.0
2014-01-31 12:00:00,125.51,125.7,125.36,125.69,98100.0,107.2012,107.3635,107.0731,107.355,98100.0
2014-01-31 12:10:00,125.67,125.88,125.49,125.77,105100.0,107.3379,107.5173,107.1842,107.4233,105100.0
2014-01-31 12:20:00,125.78,125.78,125.4,125.57,77100.0,107.4319,107.4319,107.1073,107.2525,77100.0
2014-01-31 12:30:00,125.62,125.76,125.29,125.65,78300.0,107.2952,107.4148,107.0133,107.3208,78300.0
2014-01-31 12:40:00,125.58,126.14,125.52,126.0,136800.0,107.261,107.7393,107.2098,107.6198,136800.0
2014-01-31 12:50:00,126.0,126.12,125.85,126.0,84100.0,107.6198,107.7223,107.4916,107.6198,84100.0
2014-01-31 13:00:00,125.96,126.16,125.7,126.0,73000.0,107.5856,107.7564,107.3635,107.6198,73000.0
2014-01-31 13:10:00,126.03,126.24,125.95,126.09,82200.0,107.6454,107.8248,107.5771,107.6966,82200.0
2014-01-31 13:20:00,126.11,126.23,126.02,126.08,76800.0,107.7137,107.8162,107.6368,107.6881,76800.0
2014-01-31 13:30:00,126.08,126.15,125.86,126.12,126600.0,107.6881,107.7479,107.5002,107.7223,126600.0
2014-01-31 13:40:00,126.13,126.65,126.08,126.61,189300.0,107.7308,108.1749,107.6881,108.1408,189300.0
2014-01-31 13:50:00,126.61,126.75,126.37,126.65,187200.0,108.1408,108.2604,107.9358,108.1749,187200.0
2014-01-31 14:00:00,126.65,126.7,126.21,126.21,146100.0,108.1749,108.2177,107.7991,107.7991,146100.0
2014-01-31 14:10:00,126.21,126.25,125.88,126.18,151800.0,107.7991,107.8333,107.5173,107.7735,151800.0
2014-01-31 14:20:00,126.18,126.4,126.12,126.34,64400.0,107.7735,107.9614,107.7223,107.9102,64400.0
2014-01-31 14:30:00,126.4,126.63,126.26,126.49,127900.0,107.9614,108.1579,107.8418,108.0383,127900.0
2014-01-31 14:40:00,126.53,126.87,126.5,126.54,122300.0,108.0724,108.3629,108.0468,108.081,122300.0
2014-01-31 14:50:00,126.54,126.55,125.76,125.76,165800.0,108.081,108.0895,107.4148,107.4148,165800.0
2014-01-31 15:00:00,125.78,125.92,125.48,125.65,202300.0,107.4319,107.5514,107.1756,107.3208,202300.0
2014-01-31 15:10:00,125.67,125.97,125.65,125.65,141900.0,107.3379,107.5941,107.3208,107.3208,141900.0
2014-01-31 15:20:00,125.66,125.79,125.61,125.66,137900.0,107.3294,107.4404,107.2867,107.3294,137900.0
2014-01-31 15:30:00,125.67,125.69,125.39,125.42,257400.0,107.3379,107.355,107.0987,107.1244,257400.0
2014-01-31 15:40:00,125.42,125.62,125.28,125.38,319100.0,107.1244,107.2952,107.0048,107.0902,319100.0
2014-01-31 15:50:00,125.38,125.42,125.07,125.26,455800.0,107.0902,107.1244,106.8254,106.9877,455800.0
2014-02-03 09:30:00,124.11,125.9,124.0,125.55,503800.0,106.0055,107.5344,105.9115,107.2354,503800.0
2014-02-03 09:40:00,125.63,126.52,124.67,124.71,339000.0,107.3037,108.0639,106.4838,106.5179,339000.0
2014-02-03 09:50:00,124.72,125.23,124.71,125.1,137400.0,106.5265,106.9621,106.5179,106.8511,137400.0
2014-02-03 10:00:00,125.16,125.16,124.3,124.5,186500.0,106.9023,106.9023,106.1678,106.3386,186500.0
2014-02-03 10:10:00,124.6,124.6,123.67,123.67,231600.0,106.424,106.424,105.6297,105.6297,231600.0
2014-02-03 10:20:00,123.67,124.1,123.66,124.03,260700.0,105.6297,105.9969,105.6211,105.9371,260700.0
2014-02-03 10:30:00,124.0,124.06,123.44,124.06,169500.0,105.9115,105.9628,105.4332,105.9628,169500.0
2014-02-03 10:40:00,124.08,124.9,123.9,124.54,292100.0,105.9798,106.6802,105.8261,106.3727,292100.0
2014-02-03 10:50:00,124.54,124.69,124.44,124.58,196900.0,106.3727,106.5009,106.2873,106.4069,196900.0
2014-02-03 11:00:00,124.56,124.61,123.8,123.86,172700.0,106.3898,106.4325,105.7407,105.7919,172700.0
2014-02-03 11:10:00,123.84,123.96,123.67,123.83,173700.0,105.7749,105.8773,105.6297,105.7663,173700.0
2014-02-03 11:20:00,123.82,124.25,123.68,124.24,165700.0,105.7578,106.125,105.6382,106.1165,165700.0
2014-02-03 11:30:00,124.2,124.55,124.01,124.55,197600.0,106.0823,106.3813,105.9201,106.3813,197600.0
2014-02-03 11:40:00,124.52,124.75,124.27,124.44,234600.0,106.3557,106.5521,106.1421,106.2873,234600.0
2014-02-03 11:50:00,124.45,124.56,124.31,124.44,159600.0,106.2959,106.3898,106.1763,106.2873,159600.0
2014-02-03 12:00:00,124.46,124.51,123.87,124.19,178000.0,106.3044,106.3471,105.8005,106.0738,178000.0
2014-02-03 12:10:00,124.15,124.2,123.81,123.9,120200.0,106.0396,106.0823,105.7492,105.8261,120200.0
2014-02-03 12:20:00,123.92,124.16,123.69,124.09,184900.0,105.8432,106.0482,105.6467,105.9884,184900.0
2014-02-03 12:30:00,124.12,124.41,124.05,124.35,224000.0,106.014,106.2617,105.9542,106.2105,224000.0
2014-02-03 12:40:00,124.32,124.51,124.28,124.5,126600.0,106.1848,106.3471,106.1507,106.3386,126600.0
2014-02-03 12:50:00,124.49,124.65,124.43,124.47,209300.0,106.33,106.4667,106.2788,106.313,209300.0
2014-02-03 13:00:00,124.5,124.56,124.18,124.36,149900.0,106.3386,106.3898,106.0653,106.219,149900.0
2014-02-03 13:10:00,124.36,124.5,124.11,124.11,125500.0,106.219,106.3386,106.0055,106.0055,125500.0
2014-02-03 13:20:00,124.13,124.16,123.61,123.77,123900.0,106.0225,106.0482,105.5784,105.7151,123900.0
2014-02-03 13:30:00,123.75,124.13,123.63,123.74,127600.0,105.698,106.0225,105.5955,105.6894,127600.0
2014-02-03 13:40:00,123.68,123.92,123.52,123.65,116600.0,105.6382,105.8432,105.5015,105.6126,116600.0
2014-02-03 13:50:00,123.63,123.7,123.43,123.56,121700.0,105.5955,105.6553,105.4247,105.5357,121700.0
2014-02-03 14:00:00,123.49,123.9,123.4,123.7,131900.0,105.4759,105.8261,105.399,105.6553,131900.0
2014-02-03 14:10:00,123.69,123.94,123.68,123.81,113500.0,105.6467,105.8603,105.6382,105.7492,113500.0
2014-02-03 14:20:00,123.8,123.8,123.5,123.61,116900.0,105.7407,105.7407,105.4845,105.5784,116900.0
2014-02-03 14:30:00,123.61,123.69,123.44,123.49,161900.0,105.5784,105.6467,105.4332,105.4759,161900.0
2014-02-03 14:40:00,123.49,123.8,123.38,123.69,195700.0,105.4759,105.7407,105.382,105.6467,195700.0
2014-02-03 14:50:00,123.71,123.73,123.29,123.35,173200.0,105.6638,105.6809,105.3051,105.3563,173200.0
2014-02-03 15:00:00,123.34,123.52,123.25,123.26,177800.0,105.3478,105.5015,105.2709,105.2795,177800.0
2014-02-03 15:10:00,123.27,123.49,123.17,123.21,209600.0,105.288,105.4759,105.2026,105.2368,209600.0
2014-02-03 15:20:00,123.23,123.38,123.05,123.25,238600.0,105.2538,105.382,105.1001,105.2709,238600.0
2014-02-03 15:30:00,123.28,123.43,123.21,123.35,193400.0,105.2965,105.4247,105.2368,105.3563,193400.0
2014-02-03 15:40:00,123.35,123.37,122.75,122.8,375100.0,105.3563,105.3734,104.8439,104.8866,375100.0
2014-02-03 15:50:00,122.84,123.19,122.77,123.1,516600.0,104.9207,105.2197,104.8609,105.1428,516600.0
2014-02-04 09:30:00,123.2,123.2,121.01,121.39,612900.0,105.2282,105.2282,103.3577,103.6822,612900.0
2014-02-04 09:40:00,121.42,121.42,120.53,121.11,502900.0,103.7079,103.7079,102.9477,103.4431,502900.0
2014-02-04 09:50:00,121.16,122.72,121.04,122.27,429100.0,103.4858,104.8182,103.3833,104.4339,429100.0
2014-02-04 10:00:00,122.3,123.25,122.1,123.08,324300.0,104.4595,105.2709,104.2887,105.1257,324300.0
2014-02-04 10:10:00,123.1,123.2,122.26,122.3,238900.0,105.1428,105.2282,104.4253,104.4595,238900.0
2014-02-04 10:20:00,122.3,122.38,121.55,121.74,320400.0,104.4595,104.5278,103.8189,103.9812,320400.0
2014-02-04 10:30:00,121.75,122.23,121.68,122.1,150200.0,103.9897,104.3997,103.9299,104.2887,150200.0
2014-02-04 10:40:00,122.15,122.42,121.9,122.2,162000.0,104.3314,104.562,104.1179,104.3741,162000.0
2014-02-04 10:50:00,122.23,122.23,121.9,121.99,141200.0,104.3997,104.3997,104.1179,104.1947,141200.0
2014-02-04 11:00:00,121.99,122.68,121.92,122.55,142600.0,104.1947,104.7841,104.1349,104.673,142600.0
2014-02-04 11:10:00,122.55,123.04,122.48,122.71,184100.0,104.673,105.0916,104.6132,104.8097,184100.0
2014-02-04 11:20:00,122.7,123.47,122.61,123.4,208700.0,104.8012,105.4588,104.7243,105.399,208700.0
2014-02-04 11:30:00,123.37,123.75,123.25,123.72,236200.0,105.3734,105.698,105.2709,105.6724,236200.0
2014-02-04 11:40:00,123.72,123.8,123.45,123.64,180200.0,105.6724,105.7407,105.4417,105.604,180200.0
2014-02-04 11:50:00,123.59,123.64,123.31,123.4,90200.0,105.5613,105.604,105.3222,105.399,90200.0
2014-02-04 12:00:00,123.4,123.48,122.99,123.08,146800.0,105.399,105.4674,105.0488,105.1257,146800.0
2014-02-04 12:10:00,123.05,123.15,122.81,122.84,100800.0,105.1001,105.1855,104.8951,104.9207,100800.0
2014-02-04 12:20:00,122.82,123.17,122.77,122.98,115900.0,104.9036,105.2026,104.8609,105.0403,115900.0
2014-02-04 12:30:00,122.99,123.14,122.85,122.86,88600.0,105.0488,105.177,104.9293,104.9378,88600.0
2014-02-04 12:40:00,122.86,123.17,122.84,122.9,91400.0,104.9378,105.2026,104.9207,104.972,91400.0
2014-02-04 12:50:00,122.9,122.95,122.79,122.82,96000.0,104.972,105.0147,104.878,104.9036,96000.0
2014-02-04 13:00:00,122.81,122.96,122.72,122.73,111900.0,104.8951,105.0232,104.8182,104.8268,111900.0
2014-02-04 13:10:00,122.75,122.76,122.4,122.45,143200.0,104.8439,104.8524,104.5449,104.5876,143200.0
2014-02-04 13:20:00,122.46,123.03,122.44,123.0,157900.0,104.5962,105.083,104.5791,105.0574,157900.0
2014-02-04 13:30:00,122.97,123.09,122.48,122.57,154600.0,105.0318,105.1343,104.6132,104.6901,154600.0
2014-02-04 13:40:00,122.59,122.61,122.38,122.39,130800.0,104.7072,104.7243,104.5278,104.5364,130800.0
2014-02-04 13:50:00,122.39,122.46,122.22,122.39,150700.0,104.5364,104.5962,104.3912,104.5364,150700.0
2014-02-04 14:00:00,122.39,122.43,122.06,122.08,105800.0,104.5364,104.5705,104.2545,104.2716,105800.0
2014-02-04 14:10:00,122.06,122.49,122.02,122.32,179500.0,104.2545,104.6218,104.2203,104.4766,179500.0
2014-02-04 14:20:00,122.32,122.54,122.26,122.33,133800.0,104.4766,104.6645,104.4253,104.4851,133800.0
2014-02-04 14:30:00,122.32,122.33,122.04,122.05,192000.0,104.4766,104.4851,104.2374,104.246,192000.0
2014-02-04 14:40:00,122.08,122.36,122.07,122.07,120100.0,104.2716,104.5107,104.2631,104.2631,120100.0
2014-02-04 14:50:00,122.07,122.2,121.94,122.05,159100.0,104.2631,104.3741,104.152,104.246,159100.0
2014-02-04 15:00:00,122.02,122.2,121.93,122.15,196300.0,104.2203,104.3741,104.1435,104.3314,196300.0
2014-02-04 15:10:00,122.15,122.19,121.91,122.09,106100.0,104.3314,104.3655,104.1264,104.2801,106100.0
2014-02-04 15:20:00,122.1,122.15,121.57,121.62,168600.0,104.2887,104.3314,103.836,103.8787,168600.0
2014-02-04 15:30:00,121.64,122.1,121.51,122.08,212500.0,103.8958,104.2887,103.7847,104.2716,212500.0
2014-02-04 15:40:00,122.08,122.35,121.99,122.18,291500.0,104.2716,104.5022,104.1947,104.357,291500.0
2014-02-04 15:50:00,122.19,122.3,121.83,122.05,388000.0,104.3655,104.4595,104.0581,104.246,388000.0
2014-02-05 09:30:00,121.0,121.94,120.88,121.5,332400.0,103.3491,104.152,103.2466,103.7762,332400.0
2014-02-05 09:40:00,121.46,121.58,120.59,120.67,307200.0,103.742,103.8445,102.9989,103.0673,307200.0
2014-02-05 09:50:00,120.66,120.89,119.11,119.14,743300.0,103.0587,103.2552,101.7348,101.7605,743300.0
2014-02-05 10:00:00,119.14,120.75,119.11,120.21,644800.0,101.7605,103.1356,101.7348,102.6744,644800.0
2014-02-05 10:10:00,120.21,120.43,119.66,120.03,339500.0,102.6744,102.8623,102.2046,102.5206,339500.0
2014-02-05 10:20:00,120.02,120.07,118.77,119.45,350900.0,102.5121,102.5548,101.4444,102.0252,350900.0
2014-02-05 10:30:00,119.44,119.84,119.11,119.53,252200.0,102.0167,102.3584,101.7348,102.0936,252200.0
2014-02-05 10:40:00,119.6,119.75,119.44,119.51,203000.0,102.1534,102.2815,102.0167,102.0765,203000.0
2014-02-05 10:50:00,119.51,119.76,119.41,119.54,216400.0,102.0765,102.29,101.9911,102.1021,216400.0
2014-02-05 11:00:00,119.53,119.59,119.0,119.01,261600.0,102.0936,102.1448,101.6409,101.6494,261600.0
2014-02-05 11:10:00,119.0,119.48,118.88,119.05,231300.0,101.6409,102.0509,101.5384,101.6836,231300.0
2014-02-05 11:20:00,119.07,119.55,119.0,119.32,228400.0,101.7007,102.1107,101.6409,101.9142,228400.0
2014-02-05 11:30:00,119.34,119.56,119.19,119.3,220500.0,101.9313,102.1192,101.8032,101.8971,220500.0
2014-02-05 11:40:00,119.29,119.93,119.29,119.8,175700.0,101.8886,102.4352,101.8886,102.3242,175700.0
2014-02-05 11:50:00,119.78,120.28,119.75,120.18,173000.0,102.3071,102.7342,102.2815,102.6488,173000.0
2014-02-05 12:00:00,120.17,120.54,120.08,120.47,152500.0,102.6402,102.9562,102.5633,102.8965,152500.0
2014-02-05 12:10:00,120.43,120.52,120.03,120.39,180200.0,102.8623,102.9392,102.5206,102.8281,180200.0
2014-02-05 12:20:00,120.42,120.66,120.32,120.36,194000.0,102.8537,103.0587,102.7683,102.8025,194000.0
2014-02-05 12:30:00,120.36,120.64,120.3,120.38,133300.0,102.8025,103.0417,102.7513,102.8196,133300.0
2014-02-05 12:40:00,120.41,120.59,120.37,120.39,99200.0,102.8452,102.9989,102.811,102.8281,99200.0
2014-02-05 12:50:00,120.41,120.5,120.27,120.3,87300.0,102.8452,102.9221,102.7256,102.7513,87300.0
2014-02-05 13:00:00,120.35,121.07,120.31,121.07,143700.0,102.794,103.4089,102.7598,103.4089,143700.0
2014-02-05 13:10:00,121.07,121.1,120.85,121.03,113700.0,103.4089,103.4346,103.221,103.3748,113700.0
2014-02-05 13:20:00,121.01,121.26,120.93,121.09,195100.0,103.3577,103.5712,103.2893,103.426,195100.0
2014-02-05 13:30:00,121.1,121.32,121.08,121.23,102000.0,103.4346,103.6225,103.4175,103.5456,102000.0
2014-02-05 13:40:00,121.27,121.49,121.17,121.25,110700.0,103.5798,103.7677,103.4943,103.5627,110700.0
2014-02-05 13:50:00,121.27,121.35,121.11,121.2,63400.0,103.5798,103.6481,103.4431,103.52,63400.0
2014-02-05 14:00:00,121.21,121.21,120.91,121.12,120000.0,103.5285,103.5285,103.2723,103.4516,120000.0
2014-02-05 14:10:00,121.11,121.27,121.0,121.12,110800.0,103.4431,103.5798,103.3491,103.4516,110800.0
2014-02-05 14:20:00,121.15,121.45,121.13,121.37,138500.0,103.4773,103.7335,103.4602,103.6652,138500.0
2014-02-05 14:30:00,121.4,121.69,121.15,121.26,175700.0,103.6908,103.9385,103.4773,103.5712,175700.0
2014-02-05 14:40:00,121.24,121.37,121.2,121.3,78800.0,103.5541,103.6652,103.52,103.6054,78800.0
2014-02-05 14:50:00,121.3,121.4,121.0,121.03,109400.0,103.6054,103.6908,103.3491,103.3748,109400.0
2014-02-05 15:00:00,121.04,121.21,120.97,121.14,110500.0,103.3833,103.5285,103.3235,103.4687,110500.0
2014-02-05 15:10:00,121.14,121.39,121.1,121.22,106600.0,103.4687,103.6822,103.4346,103.537,106600.0
2014-02-05 15:20:00,121.23,121.59,121.21,121.59,147200.0,103.5456,103.8531,103.5285,103.8531,147200.0
2014-02-05 15:30:00,121.58,121.6,121.36,121.48,252900.0,103.8445,103.8616,103.6566,103.7591,252900.0
2014-02-05 15:40:00,121.46,121.92,121.33,121.73,265800.0,103.742,104.1349,103.631,103.9726,265800.0
2014-02-05 15:50:00,121.73,121.79,121.36,121.44,325500.0,103.9726,104.0239,103.6566,103.725,325500.0
2014-02-06 09:30:00,121.99,122.24,121.51,121.89,252600.0,104.1947,104.4083,103.7847,104.1093,252600.0
2014-02-06 09:40:00,121.86,122.09,121.65,121.81,177400.0,104.0837,104.2801,103.9043,104.041,177400.0
2014-02-06 09:50:00,121.79,121.97,121.6,121.88,100700.0,104.0239,104.1776,103.8616,104.1008,100700.0
2014-02-06 10:00:00,121.79,122.0,121.72,121.93,102200.0,104.0239,104.2033,103.9641,104.1435,102200.0
2014-02-06 10:10:00,121.94,122.04,121.8,121.85,121300.0,104.152,104.2374,104.0324,104.0751,121300.0
2014-02-06 10:20:00,121.81,121.99,121.76,121.96,131200.0,104.041,104.1947,103.9983,104.1691,131200.0
2014-02-06 10:30:00,121.95,122.4,121.93,122.29,136600.0,104.1606,104.5449,104.1435,104.451,136600.0
2014-02-06 10:40:00,122.34,122.59,122.25,122.41,192500.0,104.4937,104.7072,104.4168,104.5535,192500.0
2014-02-06 10:50:00,122.49,122.49,122.1,122.21,129400.0,104.6218,104.6218,104.2887,104.3826,129400.0
2014-02-06 11:00:00,122.18,122.34,122.06,122.34,98200.0,104.357,104.4937,104.2545,104.4937,98200.0
2014-02-06 11:10:00,122.31,122.32,122.0,122.14,124500.0,104.468,104.4766,104.2033,104.3228,124500.0
2014-02-06 11:20:00,122.14,122.27,122.01,122.05,117100.0,104.3228,104.4339,104.2118,104.246,117100.0
2014-02-06 11:30:00,122.1,122.31,122.03,122.25,152000.0,104.2887,104.468,104.2289,104.4168,152000.0
2014-02-06 11:40:00,122.23,122.32,122.08,122.2,131000.0,104.3997,104.4766,104.2716,104.3741,131000.0
2014-02-06 11:50:00,122.24,122.26,121.93,122.02,138400.0,104.4083,104.4253,104.1435,104.2203,138400.0
2014-02-06 12:00:00,122.0,122.09,121.92,121.95,107900.0,104.2033,104.2801,104.1349,104.1606,107900.0
2014-02-06 12:10:00,121.96,122.14,121.86,122.07,94200.0,104.1691,104.3228,104.0837,104.2631,94200.0
2014-02-06 12:20:00,122.07,122.09,121.85,121.99,116900.0,104.2631,104.2801,104.0751,104.1947,116900.0
2014-02-06 12:30:00,121.99,122.08,121.8,121.91,106700.0,104.1947,104.2716,104.0324,104.1264,106700.0
2014-02-06 12:40:00,121.89,122.06,121.83,121.94,107600.0,104.1093,104.2545,104.0581,104.152,107600.0
2014-02-06 12:50:00,121.95,122.2,121.91,122.17,65600.0,104.1606,104.3741,104.1264,104.3485,65600.0
2014-02-06 13:00:00,122.17,122.41,122.16,122.24,109100.0,104.3485,104.5535,104.3399,104.4083,109100.0
2014-02-06 13:10:00,122.23,122.35,122.16,122.23,75300.0,104.3997,104.5022,104.3399,104.3997,75300.0
2014-02-06 13:20:00,122.25,122.38,122.03,122.09,84200.0,104.4168,104.5278,104.2289,104.2801,84200.0
2014-02-06 13:30:00,122.12,122.16,121.98,122.09,114700.0,104.3058,104.3399,104.1862,104.2801,114700.0
2014-02-06 13:40:00,122.11,122.26,122.11,122.17,71900.0,104.2972,104.4253,104.2972,104.3485,71900.0
2014-02-06 13:50:00,122.15,122.19,122.05,122.1,75100.0,104.3314,104.3655,104.246,104.2887,75100.0
2014-02-06 14:00:00,122.11,122.26,122.11,122.2,117800.0,104.2972,104.4253,104.2972,104.3741,117800.0
2014-02-06 14:10:00,122.2,122.47,122.14,122.35,143300.0,104.3741,104.6047,104.3228,104.5022,143300.0
2014-02-06 14:20:00,122.36,122.57,122.35,122.47,118600.0,104.5107,104.6901,104.5022,104.6047,118600.0
2014-02-06 14:30:00,122.47,122.53,122.33,122.4,75700.0,104.6047,104.6559,104.4851,104.5449,75700.0
2014-02-06 14:40:00,122.42,122.52,122.36,122.47,108500.0,104.562,104.6474,104.5107,104.6047,108500.0
2014-02-06 14:50:00,122.47,122.53,122.35,122.46,66100.0,104.6047,104.6559,104.5022,104.5962,66100.0
2014-02-06 15:00:00,122.43,122.53,122.35,122.5,96400.0,104.5705,104.6559,104.5022,104.6303,96400.0
2014-02-06 15:10:00,122.51,122.67,122.44,122.64,139800.0,104.6389,104.7755,104.5791,104.7499,139800.0
2014-02-06 15:20:00,122.63,122.72,122.52,122.56,147600.0,104.7414,104.8182,104.6474,104.6816,147600.0
2014-02-06 15:30:00,122.54,122.55,122.46,122.52,95000.0,104.6645,104.673,104.5962,104.6474,95000.0
2014-02-06 15:40:00,122.53,122.6,122.45,122.47,220900.0,104.6559,104.7157,104.5876,104.6047,220900.0
2014-02-06 15:50:00,122.47,122.69,122.42,122.65,510500.0,104.6047,104.7926,104.562,104.7584,510500.0
2014-02-07 09:30:00,123.69,125.96,123.65,125.41,817000.0,105.6467,107.5856,105.6126,107.1158,817000.0
2014-02-07 09:40:00,125.45,126.14,125.41,125.87,474500.0,107.15,107.7393,107.1158,107.5087,474500.0
2014-02-07 09:50:00,125.89,125.91,125.19,125.47,337100.0,107.5258,107.5429,106.9279,107.1671,337100.0
2014-02-07 10:00:00,125.49,125.62,125.06,125.31,267900.0,107.1842,107.2952,106.8169,107.0304,267900.0
2014-02-07 10:10:00,125.3,125.32,124.39,124.42,300500.0,107.0219,107.039,106.2446,106.2702,300500.0
2014-02-07 10:20:00,124.41,124.63,123.94,124.14,232800.0,106.2617,106.4496,105.8603,106.0311,232800.0
2014-02-07 10:30:00,124.17,124.7,124.11,124.7,129500.0,106.0567,106.5094,106.0055,106.5094,129500.0
2014-02-07 10:40:00,124.7,124.84,124.4,124.79,156600.0,106.5094,106.629,106.2532,106.5863,156600.0
2014-02-07 10:50:00,124.81,125.15,124.76,125.13,166900.0,106.6034,106.8938,106.5606,106.8767,166900.0
2014-02-07 11:00:00,125.1,125.21,124.91,125.07,133700.0,106.8511,106.945,106.6888,106.8254,133700.0
2014-02-07 11:10:00,125.09,125.24,124.96,125.18,98400.0,106.8425,106.9706,106.7315,106.9194,98400.0
2014-02-07 11:20:00,125.16,125.46,125.1,125.36,141200.0,106.9023,107.1585,106.8511,107.0731,141200.0
2014-02-07 11:30:00,125.36,125.41,125.27,125.38,135000.0,107.0731,107.1158,106.9963,107.0902,135000.0
2014-02-07 11:40:00,125.39,125.91,125.39,125.86,135000.0,107.0987,107.5429,107.0987,107.5002,135000.0
2014-02-07 11:50:00,125.87,125.96,125.73,125.92,132200.0,107.5087,107.5856,107.3891,107.5514,132200.0
2014-02-07 12:00:00,125.92,125.93,125.65,125.68,163900.0,107.5514,107.56,107.3208,107.3464,163900.0
2014-02-07 12:10:00,125.65,125.96,125.65,125.94,111200.0,107.3208,107.5856,107.3208,107.5685,111200.0
2014-02-07 12:20:00,125.94,126.12,125.89,126.1,171700.0,107.5685,107.7223,107.5258,107.7052,171700.0
2014-02-07 12:30:00,126.11,126.16,125.83,125.93,110000.0,107.7137,107.7564,107.4746,107.56,110000.0
2014-02-07 12:40:00,125.93,126.17,125.91,126.07,140600.0,107.56,107.765,107.5429,107.6796,140600.0
2014-02-07 12:50:00,126.09,126.72,126.06,126.65,218200.0,107.6966,108.2347,107.671,108.1749,218200.0
2014-02-07 13:00:00,126.67,126.87,126.49,126.79,227600.0,108.192,108.3629,108.0383,108.2945,227600.0
2014-02-07 13:10:00,126.79,126.92,126.6,126.62,188100.0,108.2945,108.4056,108.1322,108.1493,188100.0
2014-02-07 13:20:00,126.64,126.92,126.49,126.88,122800.0,108.1664,108.4056,108.0383,108.3714,122800.0
2014-02-07 13:30:00,126.88,126.89,126.67,126.67,95600.0,108.3714,108.3799,108.192,108.192,95600.0
2014-02-07 13:40:00,126.67,126.78,126.55,126.55,150900.0,108.192,108.286,108.0895,108.0895,150900.0
2014-02-07 13:50:00,126.57,126.75,126.37,126.74,142800.0,108.1066,108.2604,107.9358,108.2518,142800.0
2014-02-07 14:00:00,126.74,126.97,126.74,126.83,101800.0,108.2518,108.4483,108.2518,108.3287,101800.0
2014-02-07 14:10:00,126.82,126.85,126.59,126.69,82000.0,108.3201,108.3458,108.1237,108.2091,82000.0
2014-02-07 14:20:00,126.7,126.84,126.61,126.7,71500.0,108.2177,108.3372,108.1408,108.2177,71500.0
2014-02-07 14:30:00,126.71,126.75,126.56,126.57,89000.0,108.2262,108.2604,108.0981,108.1066,89000.0
2014-02-07 14:40:00,126.57,126.72,126.57,126.59,114900.0,108.1066,108.2347,108.1066,108.1237,114900.0
2014-02-07 14:50:00,126.59,126.7,126.5,126.61,121700.0,108.1237,108.2177,108.0468,108.1408,121700.0
2014-02-07 15:00:00,126.62,126.87,126.52,126.81,126900.0,108.1493,108.3629,108.0639,108.3116,126900.0
2014-02-07 15:10:00,126.81,126.94,126.72,126.85,133200.0,108.3116,108.4226,108.2347,108.3458,133200.0
2014-02-07 15:20:00,126.84,126.92,126.76,126.79,120900.0,108.3372,108.4056,108.2689,108.2945,120900.0
2014-02-07 15:30:00,126.8,126.95,126.8,126.87,146900.0,108.3031,108.4312,108.3031,108.3629,146900.0
2014-02-07 15:40:00,126.86,127.21,126.8,126.95,361500.0,108.3543,108.6533,108.3031,108.4312,361500.0
2014-02-07 15:50:00,126.96,127.12,126.8,126.99,479100.0,108.4397,108.5764,108.3031,108.4653,479100.0
2014-02-10 09:30:00,128.98,129.04,127.52,128.41,522700.0,110.1651,110.2163,108.918,109.6782,522700.0
2014-02-10 09:40:00,128.36,128.62,127.75,128.45,325900.0,109.6355,109.8576,109.1145,109.7124,325900.0
2014-02-10 09:50:00,128.46,128.53,127.87,127.87,217600.0,109.7209,109.7807,109.217,109.217,217600.0
2014-02-10 10:00:00,127.92,128.05,127.69,127.84,237100.0,109.2597,109.3707,109.0632,109.1914,237100.0
2014-02-10 10:10:00,127.77,127.94,127.61,127.9,177700.0,109.1316,109.2768,108.9949,109.2426,177700.0
2014-02-10 10:20:00,127.9,128.23,127.82,128.09,220900.0,109.2426,109.5245,109.1743,109.4049,220900.0
2014-02-10 10:30:00,128.09,128.17,127.89,127.98,162800.0,109.4049,109.4732,109.2341,109.3109,162800.0
2014-02-10 10:40:00,127.99,127.99,127.26,127.29,220000.0,109.3195,109.3195,108.696,108.7216,220000.0
2014-02-10 10:50:00,127.29,127.48,127.14,127.3,172800.0,108.7216,108.8839,108.5935,108.7301,172800.0
2014-02-10 11:00:00,127.28,127.28,126.98,127.22,199700.0,108.713,108.713,108.4568,108.6618,199700.0
2014-02-10 11:10:00,127.23,127.51,127.22,127.46,119300.0,108.6703,108.9095,108.6618,108.8668,119300.0
2014-02-10 11:20:00,127.45,127.46,127.28,127.32,129700.0,108.8582,108.8668,108.713,108.7472,129700.0
2014-02-10 11:30:00,127.34,127.4,127.25,127.25,112800.0,108.7643,108.8155,108.6874,108.6874,112800.0
2014-02-10 11:40:00,127.27,127.43,127.26,127.28,151800.0,108.7045,108.8412,108.696,108.713,151800.0
2014-02-10 11:50:00,127.28,127.35,127.18,127.24,140900.0,108.713,108.7728,108.6276,108.6789,140900.0
2014-02-10 12:00:00,127.23,127.26,127.04,127.23,84000.0,108.6703,108.696,108.5081,108.6703,84000.0
2014-02-10 12:10:00,127.24,127.28,127.2,127.21,87800.0,108.6789,108.713,108.6447,108.6533,87800.0
2014-02-10 12:20:00,127.2,127.27,127.16,127.18,96400.0,108.6447,108.7045,108.6105,108.6276,96400.0
2014-02-10 12:30:00,127.19,127.27,127.09,127.15,66600.0,108.6362,108.7045,108.5508,108.602,66600.0
2014-02-10 12:40:00,127.12,127.2,127.06,127.17,97500.0,108.5764,108.6447,108.5251,108.6191,97500.0
2014-02-10 12:50:00,127.17,127.18,126.8,126.9,215600.0,108.6191,108.6276,108.3031,108.3885,215600.0
2014-02-10 13:00:00,126.86,126.95,126.82,126.85,93500.0,108.3543,108.4312,108.3201,108.3458,93500.0
2014-02-10 13:10:00,126.84,126.85,126.35,126.35,120300.0,108.3372,108.3458,107.9187,107.9187,120300.0
2014-02-10 13:20:00,126.35,126.81,126.35,126.76,86700.0,107.9187,108.3116,107.9187,108.2689,86700.0
2014-02-10 13:30:00,126.74,126.78,126.62,126.73,83600.0,108.2518,108.286,108.1493,108.2433,83600.0
2014-02-10 13:40:00,126.74,126.84,126.66,126.79,90800.0,108.2518,108.3372,108.1835,108.2945,90800.0
2014-02-10 13:50:00,126.79,126.87,126.6,126.77,116300.0,108.2945,108.3629,108.1322,108.2774,116300.0
2014-02-10 14:00:00,126.75,126.86,126.72,126.85,84800.0,108.2604,108.3543,108.2347,108.3458,84800.0
2014-02-10 14:10:00,126.85,126.87,126.71,126.77,87000.0,108.3458,108.3629,108.2262,108.2774,87000.0
2014-02-10 14:20:00,126.77,127.11,126.76,127.01,169100.0,108.2774,108.5678,108.2689,108.4824,169100.0
2014-02-10 14:30:00,127.01,127.23,126.92,127.08,111500.0,108.4824,108.6703,108.4056,108.5422,111500.0
2014-02-10 14:40:00,127.08,127.13,126.92,126.95,86400.0,108.5422,108.5849,108.4056,108.4312,86400.0
2014-02-10 14:50:00,126.95,127.11,126.93,127.09,107800.0,108.4312,108.5678,108.4141,108.5508,107800.0
2014-02-10 15:00:00,127.09,127.16,126.95,127.12,100600.0,108.5508,108.6105,108.4312,108.5764,100600.0
2014-02-10 15:10:00,127.13,127.15,126.99,127.02,121900.0,108.5849,108.602,108.4653,108.491,121900.0
2014-02-10 15:20:00,127.02,127.1,126.97,127.04,127400.0,108.491,108.5593,108.4483,108.5081,127400.0
2014-02-10 15:30:00,127.05,127.24,127.04,127.2,144400.0,108.5166,108.6789,108.5081,108.6447,144400.0
2014-02-10 15:40:00,127.19,127.21,126.98,127.07,291300.0,108.6362,108.6533,108.4568,108.5337,291300.0
2014-02-10 15:50:00,127.06,127.22,127.05,127.14,502300.0,108.5251,108.6618,108.5166,108.5935,502300.0
2014-02-11 09:30:00,127.65,128.5,127.46,128.08,382700.0,109.0291,109.7551,108.8668,109.3963,382700.0
2014-02-11 09:40:00,128.01,128.45,127.92,128.44,178200.0,109.3366,109.7124,109.2597,109.7038,178200.0
2014-02-11 09:50:00,128.42,128.44,127.93,128.14,265000.0,109.6867,109.7038,109.2682,109.4476,265000.0
2014-02-11 10:00:00,128.14,128.42,128.07,128.21,264800.0,109.4476,109.6867,109.3878,109.5074,264800.0
2014-02-11 10:10:00,128.2,128.39,128.03,128.39,134500.0,109.4988,109.6611,109.3536,109.6611,134500.0
2014-02-11 10:20:00,128.4,128.64,128.34,128.53,240800.0,109.6697,109.8747,109.6184,109.7807,240800.0
2014-02-11 10:30:00,128.53,128.53,128.23,128.4,196900.0,109.7807,109.7807,109.5245,109.6697,196900.0
2014-02-11 10:40:00,128.4,128.45,127.98,128.11,145200.0,109.6697,109.7124,109.3109,109.422,145200.0
2014-02-11 10:50:00,128.11,128.13,127.83,128.0,142200.0,109.422,109.439,109.1828,109.328,142200.0
2014-02-11 11:00:00,128.01,128.43,128.01,128.43,92800.0,109.3366,109.6953,109.3366,109.6953,92800.0
2014-02-11 11:10:00,128.42,128.65,128.23,128.65,92200.0,109.6867,109.8832,109.5245,109.8832,92200.0
2014-02-11 11:20:00,128.61,128.95,128.55,128.93,124600.0,109.849,110.1394,109.7978,110.1223,124600.0
2014-02-11 11:30:00,128.95,129.03,128.72,128.85,135300.0,110.1394,110.2078,109.943,110.054,135300.0
2014-02-11 11:40:00,128.85,128.99,128.82,128.93,68400.0,110.054,110.1736,110.0284,110.1223,68400.0
2014-02-11 11:50:00,128.92,128.99,128.86,128.94,85800.0,110.1138,110.1736,110.0626,110.1309,85800.0
2014-02-11 12:00:00,128.94,129.1,128.9,128.99,92200.0,110.1309,110.2676,110.0967,110.1736,92200.0
2014-02-11 12:10:00,129.01,129.2,128.96,129.19,98900.0,110.1907,110.353,110.148,110.3444,98900.0
2014-02-11 12:20:00,129.19,129.36,129.15,129.26,130900.0,110.3444,110.4896,110.3103,110.4042,130900.0
2014-02-11 12:30:00,129.26,129.41,129.22,129.4,90800.0,110.4042,110.5323,110.37,110.5238,90800.0
2014-02-11 12:40:00,129.41,129.68,129.3,129.64,177200.0,110.5323,110.7629,110.4384,110.7288,177200.0
2014-02-11 12:50:00,129.64,129.65,129.45,129.6,124000.0,110.7288,110.7373,110.5665,110.6946,124000.0
2014-02-11 13:00:00,129.57,130.0,129.57,129.79,146800.0,110.669,111.0363,110.669,110.8569,146800.0
2014-02-11 13:10:00,129.81,129.96,129.81,129.94,89700.0,110.874,111.0021,110.874,110.985,89700.0
2014-02-11 13:20:00,129.94,130.15,129.9,130.12,202100.0,110.985,111.1644,110.9509,111.1388,202100.0
2014-02-11 13:30:00,130.11,130.28,130.1,130.16,131300.0,111.1302,111.2754,111.1217,111.1729,131300.0
2014-02-11 13:40:00,130.18,130.29,130.14,130.24,119200.0,111.19,111.284,111.1558,111.2413,119200.0
2014-02-11 13:50:00,130.24,130.26,130.09,130.12,113800.0,111.2413,111.2583,111.1131,111.1388,113800.0
2014-02-11 14:00:00,130.11,130.24,130.04,130.19,99800.0,111.1302,111.2413,111.0704,111.1985,99800.0
2014-02-11 14:10:00,130.2,130.24,130.1,130.18,104400.0,111.2071,111.2413,111.1217,111.19,104400.0
2014-02-11 14:20:00,130.17,130.39,130.15,130.39,89300.0,111.1815,111.3694,111.1644,111.3694,89300.0
2014-02-11 14:30:00,130.39,130.43,130.26,130.42,105500.0,111.3694,111.4035,111.2583,111.395,105500.0
2014-02-11 14:40:00,130.44,130.69,130.43,130.66,154500.0,111.4121,111.6256,111.4035,111.6,154500.0
2014-02-11 14:50:00,130.66,130.68,130.13,130.29,249000.0,111.6,111.6171,111.1473,111.284,249000.0
2014-02-11 15:00:00,130.31,130.44,130.19,130.26,372200.0,111.301,111.4121,111.1985,111.2583,372200.0
2014-02-11 15:10:00,130.25,130.27,130.12,130.26,163900.0,111.2498,111.2669,111.1388,111.2583,163900.0
2014-02-11 15:20:00,130.26,130.5,130.22,130.23,220500.0,111.2583,111.4633,111.2242,111.2327,220500.0
2014-02-11 15:30:00,130.25,130.33,130.16,130.31,243100.0,111.2498,111.3181,111.1729,111.301,243100.0
2014-02-11 15:40:00,130.32,130.34,130.11,130.15,266800.0,111.3096,111.3267,111.1302,111.1644,266800.0
2014-02-11 15:50:00,130.15,130.16,130.0,130.06,421300.0,111.1644,111.1729,111.0363,111.0875,421300.0
2014-02-12 09:30:00,130.29,130.55,129.87,130.26,268700.0,111.918,112.1413,111.5572,111.8922,268700.0
2014-02-12 09:40:00,130.29,130.29,129.65,129.79,259800.0,111.918,111.918,111.3682,111.4885,259800.0
2014-02-12 09:50:00,129.85,130.15,129.59,129.68,133000.0,111.54,111.7977,111.3167,111.394,133000.0
2014-02-12 10:00:00,129.64,129.75,129.1,129.14,250400.0,111.3596,111.4541,110.8958,110.9301,250400.0
2014-02-12 10:10:00,129.22,129.28,128.92,129.01,252900.0,110.9989,111.0504,110.7412,110.8185,252900.0
2014-02-12 10:20:00,129.01,129.11,128.59,129.11,165200.0,110.8185,110.9044,110.4577,110.9044,165200.0
2014-02-12 10:30:00,129.06,129.13,128.72,129.01,240100.0,110.8614,110.9216,110.5694,110.8185,240100.0
2014-02-12 10:40:00,129.0,129.01,128.7,128.94,72900.0,110.8099,110.8185,110.5522,110.7583,72900.0
2014-02-12 10:50:00,128.96,129.0,128.86,128.91,71000.0,110.7755,110.8099,110.6896,110.7326,71000.0
2014-02-12 11:00:00,128.88,129.14,128.88,129.12,85300.0,110.7068,110.9301,110.7068,110.913,85300.0
2014-02-12 11:10:00,129.14,129.24,128.94,128.97,131000.0,110.9301,111.016,110.7583,110.7841,131000.0
2014-02-12 11:20:00,128.95,128.97,128.75,128.91,68400.0,110.7669,110.7841,110.5951,110.7326,68400.0
2014-02-12 11:30:00,128.85,128.98,128.7,128.81,64900.0,110.681,110.7927,110.5522,110.6467,64900.0
2014-02-12 11:40:00,128.77,128.89,128.58,128.63,85600.0,110.6123,110.7154,110.4491,110.4921,85600.0
2014-02-12 11:50:00,128.62,128.74,128.46,128.62,107400.0,110.4835,110.5865,110.346,110.4835,107400.0
2014-02-12 12:00:00,128.61,128.75,128.53,128.72,76500.0,110.4749,110.5951,110.4062,110.5694,76500.0
2014-02-12 12:10:00,128.71,128.79,128.57,128.75,50100.0,110.5608,110.6295,110.4405,110.5951,50100.0
2014-02-12 12:20:00,128.74,128.77,128.57,128.63,73000.0,110.5865,110.6123,110.4405,110.4921,73000.0
2014-02-12 12:30:00,128.65,128.7,128.32,128.35,71100.0,110.5092,110.5522,110.2258,110.2515,71100.0
2014-02-12 12:40:00,128.37,128.5,128.32,128.46,63600.0,110.2687,110.3804,110.2258,110.346,63600.0
2014-02-12 12:50:00,128.47,128.7,128.41,128.46,54300.0,110.3546,110.5522,110.3031,110.346,54300.0
2014-02-12 13:00:00,128.48,128.6,128.42,128.57,48800.0,110.3632,110.4663,110.3117,110.4405,48800.0
2014-02-12 13:10:00,128.56,128.58,128.42,128.55,60400.0,110.4319,110.4491,110.3117,110.4233,60400.0
2014-02-12 13:20:00,128.54,128.58,128.47,128.53,118700.0,110.4147,110.4491,110.3546,110.4062,118700.0
2014-02-12 13:30:00,128.53,128.61,128.38,128.39,81200.0,110.4062,110.4749,110.2773,110.2859,81200.0
2014-02-12 13:40:00,128.42,128.44,128.24,128.28,75500.0,110.3117,110.3288,110.157,110.1914,75500.0
2014-02-12 13:50:00,128.29,128.55,128.25,128.53,88000.0,110.2,110.4233,110.1656,110.4062,88000.0
2014-02-12 14:00:00,128.54,128.6,128.46,128.52,77900.0,110.4147,110.4663,110.346,110.3976,77900.0
2014-02-12 14:10:00,128.52,128.52,128.39,128.51,105300.0,110.3976,110.3976,110.2859,110.389,105300.0
2014-02-12 14:20:00,128.51,128.56,128.49,128.5,51300.0,110.389,110.4319,110.3718,110.3804,51300.0
2014-02-12 14:30:00,128.49,128.52,128.35,128.37,49200.0,110.3718,110.3976,110.2515,110.2687,49200.0
2014-02-12 14:40:00,128.36,128.43,128.25,128.25,103200.0,110.2601,110.3203,110.1656,110.1656,103200.0
2014-02-12 14:50:00,128.27,128.3,128.22,128.27,60700.0,110.1828,110.2086,110.1399,110.1828,60700.0
2014-02-12 15:00:00,128.27,128.35,128.2,128.34,90500.0,110.1828,110.2515,110.1227,110.2429,90500.0
2014-02-12 15:10:00,128.35,128.36,128.18,128.31,94400.0,110.2515,110.2601,110.1055,110.2172,94400.0
2014-02-12 15:20:00,128.32,128.35,128.15,128.17,79000.0,110.2258,110.2515,110.0797,110.0969,79000.0
2014-02-12 15:30:00,128.17,128.24,128.11,128.15,134200.0,110.0969,110.157,110.0454,110.0797,134200.0
2014-02-12 15:40:00,128.18,128.32,128.11,128.14,202400.0,110.1055,110.2258,110.0454,110.0712,202400.0
2014-02-12 15:50:00,128.15,128.18,128.0,128.14,603700.0,110.0797,110.1055,109.9509,110.0712,603700.0
2014-02-13 09:30:00,127.22,127.84,127.06,127.69,157600.0,109.2809,109.8135,109.1434,109.6846,157600.0
2014-02-13 09:40:00,127.69,127.85,127.2,127.65,102700.0,109.6846,109.822,109.2637,109.6502,102700.0
2014-02-13 09:50:00,127.68,127.79,127.42,127.63,80600.0,109.676,109.7705,109.4527,109.6331,80600.0
2014-02-13 10:00:00,127.67,128.09,127.58,128.02,116100.0,109.6674,110.0282,109.5901,109.9681,116100.0
2014-02-13 10:10:00,128.02,128.23,127.84,128.05,215800.0,109.9681,110.1485,109.8135,109.9938,215800.0
2014-02-13 10:20:00,128.05,128.37,127.93,128.17,253900.0,109.9938,110.2687,109.8908,110.0969,253900.0
2014-02-13 10:30:00,128.15,128.2,127.96,127.99,114900.0,110.0797,110.1227,109.9165,109.9423,114900.0
2014-02-13 10:40:00,128.0,128.16,127.95,128.01,60100.0,109.9509,110.0883,109.9079,109.9595,60100.0
2014-02-13 10:50:00,128.09,128.42,128.03,128.22,86300.0,110.0282,110.3117,109.9767,110.1399,86300.0
2014-02-13 11:00:00,128.24,128.37,128.14,128.32,59100.0,110.157,110.2687,110.0712,110.2258,59100.0
2014-02-13 11:10:00,128.33,128.64,128.19,128.53,94100.0,110.2344,110.5006,110.1141,110.4062,94100.0
2014-02-13 11:20:00,128.52,128.54,128.33,128.36,84800.0,110.3976,110.4147,110.2344,110.2601,84800.0
2014-02-13 11:30:00,128.37,128.58,128.37,128.46,50100.0,110.2687,110.4491,110.2687,110.346,50100.0
2014-02-13 11:40:00,128.46,128.55,128.42,128.54,30800.0,110.346,110.4233,110.3117,110.4147,30800.0
2014-02-13 11:50:00,128.54,128.63,128.44,128.5,54200.0,110.4147,110.4921,110.3288,110.3804,54200.0
2014-02-13 12:00:00,128.51,128.51,128.37,128.48,38600.0,110.389,110.389,110.2687,110.3632,38600.0
2014-02-13 12:10:00,128.48,128.7,128.44,128.67,60700.0,110.3632,110.5522,110.3288,110.5264,60700.0
2014-02-13 12:20:00,128.67,128.77,128.62,128.7,81000.0,110.5264,110.6123,110.4835,110.5522,81000.0
2014-02-13 12:30:00,128.7,128.8,128.65,128.8,57500.0,110.5522,110.6381,110.5092,110.6381,57500.0
2014-02-13 12:40:00,128.81,128.85,128.67,128.83,70100.0,110.6467,110.681,110.5264,110.6639,70100.0
2014-02-13 12:50:00,128.82,128.9,128.77,128.89,42800.0,110.6553,110.724,110.6123,110.7154,42800.0
2014-02-13 13:00:00,128.89,129.24,128.82,129.2,62200.0,110.7154,111.016,110.6553,110.9817,62200.0
2014-02-13 13:10:00,129.21,129.24,129.0,129.16,47900.0,110.9903,111.016,110.8099,110.9473,47900.0
2014-02-13 13:20:00,129.2,129.38,129.15,129.37,50200.0,110.9817,111.1363,110.9387,111.1277,50200.0
2014-02-13 13:30:00,129.37,129.42,129.3,129.41,50800.0,111.1277,111.1707,111.0676,111.1621,50800.0
2014-02-13 13:40:00,129.42,129.63,129.33,129.53,111200.0,111.1707,111.351,111.0934,111.2651,111200.0
2014-02-13 13:50:00,129.55,129.69,129.54,129.63,54300.0,111.2823,111.4026,111.2737,111.351,54300.0
2014-02-13 14:00:00,129.64,129.84,129.64,129.8,60900.0,111.3596,111.5314,111.3596,111.4971,60900.0
2014-02-13 14:10:00,129.81,129.94,129.75,129.83,82300.0,111.5057,111.6173,111.4541,111.5228,82300.0
2014-02-13 14:20:00,129.85,129.89,129.6,129.61,98500.0,111.54,111.5744,111.3253,111.3339,98500.0
2014-02-13 14:30:00,129.6,129.74,129.56,129.72,58000.0,111.3253,111.4455,111.2909,111.4284,58000.0
2014-02-13 14:40:00,129.72,129.88,129.7,129.88,72400.0,111.4284,111.5658,111.4112,111.5658,72400.0
2014-02-13 14:50:00,129.88,129.91,129.78,129.8,90200.0,111.5658,111.5916,111.4799,111.4971,90200.0
2014-02-13 15:00:00,129.8,129.83,129.68,129.69,92500.0,111.4971,111.5228,111.394,111.4026,92500.0
2014-02-13 15:10:00,129.69,129.71,129.5,129.51,84500.0,111.4026,111.4198,111.2394,111.248,84500.0
2014-02-13 15:20:00,129.49,129.52,129.45,129.48,74800.0,111.2308,111.2566,111.1964,111.2222,74800.0
2014-02-13 15:30:00,129.49,129.58,129.45,129.48,99900.0,111.2308,111.3081,111.1964,111.2222,99900.0
2014-02-13 15:40:00,129.49,129.54,129.44,129.47,148500.0,111.2308,111.2737,111.1878,111.2136,148500.0
2014-02-13 15:50:00,129.48,129.55,129.4,129.46,265000.0,111.2222,111.2823,111.1535,111.205,265000.0
2014-02-14 09:30:00,129.09,129.1,128.62,129.04,123100.0,110.8872,110.8958,110.4835,110.8442,123100.0
2014-02-14 09:40:00,129.02,129.05,128.54,128.83,117300.0,110.8271,110.8528,110.4147,110.6639,117300.0
2014-02-14 09:50:00,129.55,129.55,128.41,128.64,240500.0,111.2823,111.2823,110.3031,110.5006,240500.0
2014-02-14 10:00:00,128.66,128.7,128.02,128.27,144900.0,110.5178,110.5522,109.9681,110.1828,144900.0
2014-02-14 10:10:00,128.27,128.55,128.21,128.4,107500.0,110.1828,110.4233,110.1313,110.2945,107500.0
2014-02-14 10:20:00,128.4,128.74,128.39,128.67,75200.0,110.2945,110.5865,110.2859,110.5264,75200.0
2014-02-14 10:30:00,128.67,128.84,128.51,128.51,68800.0,110.5264,110.6724,110.389,110.389,68800.0
2014-02-14 10:40:00,128.51,128.77,128.5,128.77,50800.0,110.389,110.6123,110.3804,110.6123,50800.0
2014-02-14 10:50:00,128.76,129.02,128.74,128.85,174300.0,110.6037,110.8271,110.5865,110.681,174300.0
2014-02-14 11:00:00,128.83,128.99,128.77,128.94,74100.0,110.6639,110.8013,110.6123,110.7583,74100.0
2014-02-14 11:10:00,128.92,129.02,128.84,128.92,81000.0,110.7412,110.8271,110.6724,110.7412,81000.0
2014-02-14 11:20:00,128.91,128.99,128.85,128.89,76800.0,110.7326,110.8013,110.681,110.7154,76800.0
2014-02-14 11:30:00,128.9,129.07,128.86,129.0,102600.0,110.724,110.87,110.6896,110.8099,102600.0
2014-02-14 11:40:00,128.99,129.08,128.89,128.92,108100.0,110.8013,110.8786,110.7154,110.7412,108100.0
2014-02-14 11:50:00,128.95,129.03,128.85,128.99,116100.0,110.7669,110.8357,110.681,110.8013,116100.0
2014-02-14 12:00:00,128.98,129.0,128.83,128.93,61600.0,110.7927,110.8099,110.6639,110.7498,61600.0
2014-02-14 12:10:00,128.95,129.08,128.92,129.08,82900.0,110.7669,110.8786,110.7412,110.8786,82900.0
2014-02-14 12:20:00,129.07,129.14,128.94,128.97,56800.0,110.87,110.9301,110.7583,110.7841,56800.0
2014-02-14 12:30:00,128.97,129.04,128.91,128.93,58000.0,110.7841,110.8442,110.7326,110.7498,58000.0
2014-02-14 12:40:00,128.92,129.03,128.92,129.0,55700.0,110.7412,110.8357,110.7412,110.8099,55700.0
2014-02-14 12:50:00,129.0,129.14,128.97,129.01,79100.0,110.8099,110.9301,110.7841,110.8185,79100.0
2014-02-14 13:00:00,129.01,129.29,128.99,129.19,83800.0,110.8185,111.059,110.8013,110.9731,83800.0
2014-02-14 13:10:00,129.19,129.22,129.1,129.18,32400.0,110.9731,110.9989,110.8958,110.9645,32400.0
2014-02-14 13:20:00,129.19,129.41,129.18,129.38,98300.0,110.9731,111.1621,110.9645,111.1363,98300.0
2014-02-14 13:30:00,129.39,129.7,129.37,129.65,103700.0,111.1449,111.4112,111.1277,111.3682,103700.0
2014-02-14 13:40:00,129.65,129.93,129.64,129.83,104300.0,111.3682,111.6087,111.3596,111.5228,104300.0
2014-02-14 13:50:00,129.83,129.99,129.83,129.96,55300.0,111.5228,111.6603,111.5228,111.6345,55300.0
2014-02-14 14:00:00,129.96,130.2,129.91,130.18,133200.0,111.6345,111.8407,111.5916,111.8235,133200.0
2014-02-14 14:10:00,130.18,130.24,130.16,130.22,92500.0,111.8235,111.875,111.8063,111.8579,92500.0
2014-02-14 14:20:00,130.22,130.26,130.11,130.11,107000.0,111.8579,111.8922,111.7634,111.7634,107000.0
2014-02-14 14:30:00,130.11,130.11,129.9,129.9,102100.0,111.7634,111.7634,111.583,111.583,102100.0
2014-02-14 14:40:00,129.9,130.15,129.88,130.15,64800.0,111.583,111.7977,111.5658,111.7977,64800.0
2014-02-14 14:50:00,130.16,130.3,130.13,130.17,132900.0,111.8063,111.9266,111.7805,111.8149,132900.0
2014-02-14 15:00:00,130.17,130.22,130.13,130.13,92800.0,111.8149,111.8579,111.7805,111.7805,92800.0
2014-02-14 15:10:00,130.13,130.18,130.1,130.17,87800.0,111.7805,111.8235,111.7548,111.8149,87800.0
2014-02-14 15:20:00,130.18,130.41,130.13,130.36,152400.0,111.8235,112.0211,111.7805,111.9781,152400.0
2014-02-14 15:30:00,130.36,130.36,130.2,130.24,111700.0,111.9781,111.9781,111.8407,111.875,111700.0
2014-02-14 15:40:00,130.23,130.29,130.09,130.13,127900.0,111.8664,111.918,111.7462,111.7805,127900.0
2014-02-14 15:50:00,130.13,130.21,130.05,130.16,210200.0,111.7805,111.8493,111.7118,111.8063,210200.0
2014-02-18 09:30:00,130.13,130.52,129.6,129.91,237600.0,111.7805,112.1156,111.3253,111.5916,237600.0
2014-02-18 09:40:00,129.9,130.6,129.65,130.58,103700.0,111.583,112.1843,111.3682,112.1671,103700.0
2014-02-18 09:50:00,130.58,130.64,129.9,130.03,111200.0,112.1671,112.2186,111.583,111.6946,111200.0
2014-02-18 10:00:00,129.99,130.04,129.64,129.89,94000.0,111.6603,111.7032,111.3596,111.5744,94000.0
2014-02-18 10:10:00,129.88,130.09,129.75,130.0,208300.0,111.5658,111.7462,111.4541,111.6689,208300.0
2014-02-18 10:20:00,130.02,130.17,129.89,130.05,118100.0,111.6861,111.8149,111.5744,111.7118,118100.0
2014-02-18 10:30:00,130.05,130.08,129.84,129.9,82700.0,111.7118,111.7376,111.5314,111.583,82700.0
2014-02-18 10:40:00,129.9,130.07,129.84,129.95,74900.0,111.583,111.729,111.5314,111.6259,74900.0
2014-02-18 10:50:00,129.96,130.28,129.95,130.17,97600.0,111.6345,111.9094,111.6259,111.8149,97600.0
2014-02-18 11:00:00,130.2,130.25,130.12,130.19,75000.0,111.8407,111.8836,111.772,111.8321,75000.0
2014-02-18 11:10:00,130.19,130.52,130.14,130.28,127400.0,111.8321,112.1156,111.7891,111.9094,127400.0
2014-02-18 11:20:00,130.26,130.41,130.18,130.3,47900.0,111.8922,112.0211,111.8235,111.9266,47900.0
2014-02-18 11:30:00,130.33,130.59,130.3,130.57,104100.0,111.9523,112.1757,111.9266,112.1585,104100.0
2014-02-18 11:40:00,130.57,130.59,130.36,130.37,47600.0,112.1585,112.1757,111.9781,111.9867,47600.0
2014-02-18 11:50:00,130.38,130.52,130.31,130.35,51300.0,111.9953,112.1156,111.9352,111.9695,51300.0
2014-02-18 12:00:00,130.34,130.46,130.33,130.38,98800.0,111.9609,112.064,111.9523,111.9953,98800.0
2014-02-18 12:10:00,130.34,130.41,130.32,130.34,33500.0,111.9609,112.0211,111.9438,111.9609,33500.0
2014-02-18 12:20:00,130.36,130.63,130.36,130.61,98000.0,111.9781,112.21,111.9781,112.1929,98000.0
2014-02-18 12:30:00,130.62,130.71,130.57,130.6,59000.0,112.2014,112.2788,112.1585,112.1843,59000.0
2014-02-18 12:40:00,130.6,130.71,130.59,130.62,48900.0,112.1843,112.2788,112.1757,112.2014,48900.0
2014-02-18 12:50:00,130.62,130.69,130.54,130.65,48600.0,112.2014,112.2616,112.1327,112.2272,48600.0
2014-02-18 13:00:00,130.67,130.8,130.67,130.71,64000.0,112.2444,112.3561,112.2444,112.2788,64000.0
2014-02-18 13:10:00,130.69,130.85,130.64,130.81,59100.0,112.2616,112.399,112.2186,112.3647,59100.0
2014-02-18 13:20:00,130.8,130.84,130.74,130.79,42200.0,112.3561,112.3904,112.3045,112.3475,42200.0
2014-02-18 13:30:00,130.77,130.85,130.69,130.84,98300.0,112.3303,112.399,112.2616,112.3904,98300.0
2014-02-18 13:40:00,130.85,130.94,130.74,130.75,56400.0,112.399,112.4763,112.3045,112.3131,56400.0
2014-02-18 13:50:00,130.75,130.75,130.51,130.66,91800.0,112.3131,112.3131,112.107,112.2358,91800.0
2014-02-18 14:00:00,130.67,130.7,130.36,130.39,75100.0,112.2444,112.2702,111.9781,112.0039,75100.0
2014-02-18 14:10:00,130.38,130.55,130.33,130.51,66600.0,111.9953,112.1413,111.9523,112.107,66600.0
2014-02-18 14:20:00,130.51,130.57,130.42,130.5,106800.0,112.107,112.1585,112.0297,112.0984,106800.0
2014-02-18 14:30:00,130.5,130.5,130.31,130.32,86600.0,112.0984,112.0984,111.9352,111.9438,86600.0
2014-02-18 14:40:00,130.33,130.39,130.25,130.38,107000.0,111.9523,112.0039,111.8836,111.9953,107000.0
2014-02-18 14:50:00,130.38,130.44,130.32,130.36,84200.0,111.9953,112.0468,111.9438,111.9781,84200.0
2014-02-18 15:00:00,130.35,130.39,130.26,130.29,64500.0,111.9695,112.0039,111.8922,111.918,64500.0
2014-02-18 15:10:00,130.3,130.57,130.29,130.57,87000.0,111.9266,112.1585,111.918,112.1585,87000.0
2014-02-18 15:20:00,130.56,130.59,130.42,130.53,89100.0,112.1499,112.1757,112.0297,112.1241,89100.0
2014-02-18 15:30:00,130.51,130.54,130.47,130.54,97900.0,112.107,112.1327,112.0726,112.1327,97900.0
2014-02-18 15:40:00,130.54,130.56,130.36,130.41,144500.0,112.1327,112.1499,111.9781,112.0211,144500.0
2014-02-18 15:50:00,130.41,130.63,130.39,130.55,329500.0,112.0211,112.21,112.0039,112.1413,329500.0
2014-02-19 09:30:00,130.11,130.28,129.65,129.78,248700.0,111.7634,111.9094,111.3682,111.4799,248700.0
2014-02-19 09:40:00,129.75,130.03,129.7,129.91,107500.0,111.4541,111.6946,111.4112,111.5916,107500.0
2014-02-19 09:50:00,129.89,130.06,129.65,130.04,214900.0,111.5744,111.7204,111.3682,111.7032,214900.0
2014-02-19 10:00:00,130.03,130.07,129.84,130.02,94600.0,111.6946,111.729,111.5314,111.6861,94600.0
2014-02-19 10:10:00,130.03,130.16,129.95,130.14,200800.0,111.6946,111.8063,111.6259,111.7891,200800.0
2014-02-19 10:20:00,130.16,130.5,130.12,130.47,118600.0,111.8063,112.0984,111.772,112.0726,118600.0
2014-02-19 10:30:00,130.45,130.5,130.17,130.28,103300.0,112.0554,112.0984,111.8149,111.9094,103300.0
2014-02-19 10:40:00,130.31,130.35,130.18,130.2,82100.0,111.9352,111.9695,111.8235,111.8407,82100.0
2014-02-19 10:50:00,130.18,130.26,130.0,130.05,130900.0,111.8235,111.8922,111.6689,111.7118,130900.0
2014-02-19 11:00:00,130.05,130.05,129.77,129.84,130600.0,111.7118,111.7118,111.4713,111.5314,130600.0
2014-02-19 11:10:00,129.81,129.89,129.61,129.89,117700.0,111.5057,111.5744,111.3339,111.5744,117700.0
2014-02-19 11:20:00,129.88,130.0,129.85,129.95,75000.0,111.5658,111.6689,111.54,111.6259,75000.0
2014-02-19 11:30:00,129.95,130.01,129.86,129.97,86700.0,111.6259,111.6775,111.5486,111.6431,86700.0
2014-02-19 11:40:00,129.99,130.12,129.94,130.12,101100.0,111.6603,111.772,111.6173,111.772,101100.0
2014-02-19 11:50:00,130.11,130.15,129.75,129.75,109000.0,111.7634,111.7977,111.4541,111.4541,109000.0
2014-02-19 12:00:00,129.75,129.75,129.27,129.5,132400.0,111.4541,111.4541,111.0418,111.2394,132400.0
2014-02-19 12:10:00,129.5,129.58,129.12,129.13,109500.0,111.2394,111.3081,110.913,110.9216,109500.0
2014-02-19 12:20:00,129.1,129.12,128.65,129.0,188900.0,110.8958,110.913,110.5092,110.8099,188900.0
2014-02-19 12:30:00,129.0,129.1,128.86,129.06,86900.0,110.8099,110.8958,110.6896,110.8614,86900.0
2014-02-19 12:40:00,129.05,129.05,128.88,128.91,66600.0,110.8528,110.8528,110.7068,110.7326,66600.0
2014-02-19 12:50:00,128.92,129.3,128.91,129.19,57900.0,110.7412,111.0676,110.7326,110.9731,57900.0
2014-02-19 13:00:00,129.22,129.43,129.17,129.4,49500.0,110.9989,111.1792,110.9559,111.1535,49500.0
2014-02-19 13:10:00,129.4,129.43,129.34,129.34,46600.0,111.1535,111.1792,111.1019,111.1019,46600.0
2014-02-19 13:20:00,129.36,129.47,129.29,129.47,110700.0,111.1191,111.2136,111.059,111.2136,110700.0
2014-02-19 13:30:00,129.47,129.58,129.47,129.48,70100.0,111.2136,111.3081,111.2136,111.2222,70100.0
2014-02-19 13:40:00,129.47,129.48,129.19,129.24,50100.0,111.2136,111.2222,110.9731,111.016,50100.0
2014-02-19 13:50:00,129.25,129.35,128.97,129.07,85300.0,111.0246,111.1105,110.7841,110.87,85300.0
2014-02-19 14:00:00,129.09,129.31,128.93,129.31,121200.0,110.8872,111.0762,110.7498,111.0762,121200.0
2014-02-19 14:10:00,129.33,129.46,129.09,129.14,75100.0,111.0934,111.205,110.8872,110.9301,75100.0
2014-02-19 14:20:00,129.11,129.11,128.85,129.0,94200.0,110.9044,110.9044,110.681,110.8099,94200.0
2014-02-19 14:30:00,129.01,129.04,128.92,129.0,73700.0,110.8185,110.8442,110.7412,110.8099,73700.0
2014-02-19 14:40:00,129.0,129.15,128.96,129.15,67500.0,110.8099,110.9387,110.7755,110.9387,67500.0
2014-02-19 14:50:00,129.15,129.15,128.92,129.1,100500.0,110.9387,110.9387,110.7412,110.8958,100500.0
2014-02-19 15:00:00,129.1,129.12,128.96,128.99,83500.0,110.8958,110.913,110.7755,110.8013,83500.0
2014-02-19 15:10:00,128.98,128.98,128.72,128.76,100800.0,110.7927,110.7927,110.5694,110.6037,100800.0
2014-02-19 15:20:00,128.77,128.92,128.67,128.82,173800.0,110.6123,110.7412,110.5264,110.6553,173800.0
2014-02-19 15:30:00,128.83,128.86,128.65,128.8,157300.0,110.6639,110.6896,110.5092,110.6381,157300.0
2014-02-19 15:40:00,128.79,128.89,128.57,128.6,156800.0,110.6295,110.7154,110.4405,110.4663,156800.0
2014-02-19 15:50:00,128.59,128.63,128.37,128.4,238400.0,110.4577,110.4921,110.2687,110.2945,238400.0
2014-02-20 09:30:00,128.48,128.95,127.89,128.0,258100.0,110.3632,110.7669,109.8564,109.9509,258100.0
2014-02-20 09:40:00,128.0,128.07,127.51,127.92,164600.0,109.9509,110.011,109.53,109.8822,164600.0
2014-02-20 09:50:00,127.88,127.93,127.67,127.85,161000.0,109.8478,109.8908,109.6674,109.822,161000.0
2014-02-20 10:00:00,127.86,128.11,127.62,127.98,198600.0,109.8306,110.0454,109.6245,109.9337,198600.0
2014-02-20 10:10:00,127.85,128.97,127.85,128.8,225200.0,109.822,110.7841,109.822,110.6381,225200.0
2014-02-20 10:20:00,128.84,128.84,128.31,128.35,212500.0,110.6724,110.6724,110.2172,110.2515,212500.0
2014-02-20 10:30:00,128.36,128.85,128.34,128.77,130900.0,110.2601,110.681,110.2429,110.6123,130900.0
2014-02-20 10:40:00,128.79,128.91,128.74,128.87,109800.0,110.6295,110.7326,110.5865,110.6982,109800.0
2014-02-20 10:50:00,128.87,129.15,128.74,129.08,89600.0,110.6982,110.9387,110.5865,110.8786,89600.0
2014-02-20 11:00:00,129.09,129.35,129.03,129.24,88900.0,110.8872,111.1105,110.8357,111.016,88900.0
2014-02-20 11:10:00,129.26,129.27,128.98,128.99,52900.0,111.0332,111.0418,110.7927,110.8013,52900.0
2014-02-20 11:20:00,128.99,129.04,128.69,128.81,44700.0,110.8013,110.8442,110.5436,110.6467,44700.0
2014-02-20 11:30:00,128.81,129.11,128.79,128.9,91700.0,110.6467,110.9044,110.6295,110.724,91700.0
2014-02-20 11:40:00,128.9,129.2,128.88,129.17,107500.0,110.724,110.9817,110.7068,110.9559,107500.0
2014-02-20 11:50:00,129.16,129.2,128.99,129.1,61600.0,110.9473,110.9817,110.8013,110.8958,61600.0
2014-02-20 12:00:00,129.07,129.19,129.06,129.13,52300.0,110.87,110.9731,110.8614,110.9216,52300.0
2014-02-20 12:10:00,129.17,129.26,129.01,129.08,85500.0,110.9559,111.0332,110.8185,110.8786,85500.0
2014-02-20 12:20:00,129.12,129.24,128.96,129.22,146100.0,110.913,111.016,110.7755,110.9989,146100.0
2014-02-20 12:30:00,129.22,129.33,129.19,129.27,52300.0,110.9989,111.0934,110.9731,111.0418,52300.0
2014-02-20 12:40:00,129.26,129.34,129.19,129.25,117700.0,111.0332,111.1019,110.9731,111.0246,117700.0
2014-02-20 12:50:00,129.25,129.28,129.13,129.17,25400.0,111.0246,111.0504,110.9216,110.9559,25400.0
2014-02-20 13:00:00,129.16,129.26,129.12,129.16,30400.0,110.9473,111.0332,110.913,110.9473,30400.0
2014-02-20 13:10:00,129.15,129.18,129.04,129.12,72700.0,110.9387,110.9645,110.8442,110.913,72700.0
2014-02-20 13:20:00,129.11,129.32,129.08,129.3,42200.0,110.9044,111.0848,110.8786,111.0676,42200.0
2014-02-20 13:30:00,129.31,129.64,129.31,129.63,72500.0,111.0762,111.3596,111.0762,111.351,72500.0
2014-02-20 13:40:00,129.63,129.7,129.58,129.69,62200.0,111.351,111.4112,111.3081,111.4026,62200.0
2014-02-20 13:50:00,129.69,129.71,129.54,129.66,56000.0,111.4026,111.4198,111.2737,111.3768,56000.0
2014-02-20 14:00:00,129.68,129.71,129.46,129.63,83900.0,111.394,111.4198,111.205,111.351,83900.0
2014-02-20 14:10:00,129.63,129.85,129.57,129.83,78900.0,111.351,111.54,111.2995,111.5228,78900.0
2014-02-20 14:20:00,129.83,129.85,129.64,129.74,49600.0,111.5228,111.54,111.3596,111.4455,49600.0
2014-02-20 14:30:00,129.76,129.78,129.66,129.75,76500.0,111.4627,111.4799,111.3768,111.4541,76500.0
2014-02-20 14:40:00,129.76,129.97,129.73,129.9,105600.0,111.4627,111.6431,111.4369,111.583,105600.0
2014-02-20 14:50:00,129.9,129.92,129.73,129.9,47800.0,111.583,111.6002,111.4369,111.583,47800.0
2014-02-20 15:00:00,129.9,129.99,129.81,129.85,46500.0,111.583,111.6603,111.5057,111.54,46500.0
2014-02-20 15:10:00,129.86,129.92,129.8,129.85,41600.0,111.5486,111.6002,111.4971,111.54,41600.0
2014-02-20 15:20:00,129.85,129.9,129.64,129.77,110100.0,111.54,111.583,111.3596,111.4713,110100.0
2014-02-20 15:30:00,129.78,129.86,129.73,129.76,109300.0,111.4799,111.5486,111.4369,111.4627,109300.0
2014-02-20 15:40:00,129.74,129.8,129.66,129.79,90400.0,111.4455,111.4971,111.3768,111.4885,90400.0
2014-02-20 15:50:00,129.79,129.82,129.57,129.57,177300.0,111.4885,111.5143,111.2995,111.2995,177300.0
2014-02-21 09:30:00,129.8,129.8,128.91,128.95,296100.0,111.4971,111.4971,110.7326,110.7669,296100.0
2014-02-21 09:40:00,129.03,129.33,129.02,129.2,191200.0,110.8357,111.0934,110.8271,110.9817,191200.0
2014-02-21 09:50:00,129.17,129.32,128.98,129.0,222600.0,110.9559,111.0848,110.7927,110.8099,222600.0
2014-02-21 10:00:00,129.0,129.28,128.97,129.26,131000.0,110.8099,111.0504,110.7841,111.0332,131000.0
2014-02-21 10:10:00,129.22,129.25,129.0,129.02,118200.0,110.9989,111.0246,110.8099,110.8271,118200.0
2014-02-21 10:20:00,129.02,129.1,128.69,128.74,221500.0,110.8271,110.8958,110.5436,110.5865,221500.0
2014-02-21 10:30:00,128.74,129.11,128.74,129.05,78700.0,110.5865,110.9044,110.5865,110.8528,78700.0
2014-02-21 10:40:00,129.03,129.26,129.01,129.12,96200.0,110.8357,111.0332,110.8185,110.913,96200.0
2014-02-21 10:50:00,129.12,129.13,129.0,129.01,181300.0,110.913,110.9216,110.8099,110.8185,181300.0
2014-02-21 11:00:00,129.03,129.1,128.91,128.96,99600.0,110.8357,110.8958,110.7326,110.7755,99600.0
2014-02-21 11:10:00,128.96,129.02,128.86,128.95,123200.0,110.7755,110.8271,110.6896,110.7669,123200.0
2014-02-21 11:20:00,128.95,129.0,128.88,128.98,147200.0,110.7669,110.8099,110.7068,110.7927,147200.0
2014-02-21 11:30:00,129.0,129.15,128.94,129.05,113500.0,110.8099,110.9387,110.7583,110.8528,113500.0
2014-02-21 11:40:00,129.04,129.14,128.97,129.07,105600.0,110.8442,110.9301,110.7841,110.87,105600.0
2014-02-21 11:50:00,129.08,129.12,128.95,128.95,117800.0,110.8786,110.913,110.7669,110.7669,117800.0
2014-02-21 12:00:00,128.96,129.09,128.95,129.0,56500.0,110.7755,110.8872,110.7669,110.8099,56500.0
2014-02-21 12:10:00,129.01,129.13,128.96,129.09,53500.0,110.8185,110.9216,110.7755,110.8872,53500.0
2014-02-21 12:20:00,129.09,129.1,128.97,128.97,40200.0,110.8872,110.8958,110.7841,110.7841,40200.0
2014-02-21 12:30:00,129.0,129.01,128.81,128.87,58200.0,110.8099,110.8185,110.6467,110.6982,58200.0
2014-02-21 12:40:00,128.89,128.91,128.75,128.83,89000.0,110.7154,110.7326,110.5951,110.6639,89000.0
2014-02-21 12:50:00,128.81,129.06,128.81,128.98,59900.0,110.6467,110.8614,110.6467,110.7927,59900.0
2014-02-21 13:00:00,129.0,129.0,128.78,128.84,94400.0,110.8099,110.8099,110.6209,110.6724,94400.0
2014-02-21 13:10:00,128.86,128.93,128.72,128.76,84900.0,110.6896,110.7498,110.5694,110.6037,84900.0
2014-02-21 13:20:00,128.77,128.84,128.72,128.74,43300.0,110.6123,110.6724,110.5694,110.5865,43300.0
2014-02-21 13:30:00,128.75,128.9,128.69,128.69,95200.0,110.5951,110.724,110.5436,110.5436,95200.0
2014-02-21 13:40:00,128.69,128.75,128.61,128.73,62600.0,110.5436,110.5951,110.4749,110.578,62600.0
2014-02-21 13:50:00,128.74,128.74,128.51,128.51,79900.0,110.5865,110.5865,110.389,110.389,79900.0
2014-02-21 14:00:00,128.53,128.58,128.5,128.5,106500.0,110.4062,110.4491,110.3804,110.3804,106500.0
2014-02-21 14:10:00,128.5,128.52,128.29,128.29,133900.0,110.3804,110.3976,110.2,110.2,133900.0
2014-02-21 14:20:00,128.3,128.36,128.26,128.27,102100.0,110.2086,110.2601,110.1742,110.1828,102100.0
2014-02-21 14:30:00,128.27,128.3,128.11,128.2,136300.0,110.1828,110.2086,110.0454,110.1227,136300.0
2014-02-21 14:40:00,128.2,128.41,128.17,128.38,61800.0,110.1227,110.3031,110.0969,110.2773,61800.0
2014-02-21 14:50:00,128.39,128.7,128.37,128.55,60600.0,110.2859,110.5522,110.2687,110.4233,60600.0
2014-02-21 15:00:00,128.56,128.61,128.45,128.61,50800.0,110.4319,110.4749,110.3374,110.4749,50800.0
2014-02-21 15:10:00,128.6,128.63,128.5,128.61,85800.0,110.4663,110.4921,110.3804,110.4749,85800.0
2014-02-21 15:20:00,128.6,128.76,128.58,128.72,155700.0,110.4663,110.6037,110.4491,110.5694,155700.0
2014-02-21 15:30:00,128.72,128.77,128.52,128.52,110900.0,110.5694,110.6123,110.3976,110.3976,110900.0
2014-02-21 15:40:00,128.54,128.6,128.37,128.4,148300.0,110.4147,110.4663,110.2687,110.2945,148300.0
2014-02-21 15:50:00,128.38,128.38,128.12,128.29,260400.0,110.2773,110.2773,110.054,110.2,260400.0
2014-02-24 09:30:00,128.38,129.1,128.36,128.87,139900.0,110.2773,110.8958,110.2601,110.6982,139900.0
2014-02-24 09:40:00,128.89,129.49,128.65,129.47,147500.0,110.7154,111.2308,110.5092,111.2136,147500.0
2014-02-24 09:50:00,129.49,129.85,129.37,129.46,186000.0,111.2308,111.54,111.1277,111.205,186000.0
2014-02-24 10:00:00,129.47,129.58,129.19,129.57,133000.0,111.2136,111.3081,110.9731,111.2995,133000.0
2014-02-24 10:10:00,129.54,129.73,129.47,129.61,125800.0,111.2737,111.4369,111.2136,111.3339,125800.0
2014-02-24 10:20:00,129.68,129.75,129.38,129.71,104000.0,111.394,111.4541,111.1363,111.4198,104000.0
2014-02-24 10:30:00,129.74,130.15,129.67,130.15,181700.0,111.4455,111.7977,111.3854,111.7977,181700.0
2014-02-24 10:40:00,130.15,130.36,130.06,130.35,96500.0,111.7977,111.9781,111.7204,111.9695,96500.0
2014-02-24 10:50:00,130.34,130.38,130.05,130.06,60400.0,111.9609,111.9953,111.7118,111.7204,60400.0
2014-02-24 11:00:00,130.08,130.1,129.9,129.97,70000.0,111.7376,111.7548,111.583,111.6431,70000.0
2014-02-24 11:10:00,129.95,130.15,129.89,129.89,73800.0,111.6259,111.7977,111.5744,111.5744,73800.0
2014-02-24 11:20:00,129.89,129.95,129.84,129.95,42000.0,111.5744,111.6259,111.5314,111.6259,42000.0
2014-02-24 11:30:00,129.96,130.2,129.91,130.16,51300.0,111.6345,111.8407,111.5916,111.8063,51300.0
2014-02-24 11:40:00,130.16,130.32,130.15,130.15,57800.0,111.8063,111.9438,111.7977,111.7977,57800.0
2014-02-24 11:50:00,130.14,130.19,130.0,130.05,41700.0,111.7891,111.8321,111.6689,111.7118,41700.0
2014-02-24 12:00:00,130.07,130.28,130.06,130.23,82000.0,111.729,111.9094,111.7204,111.8664,82000.0
2014-02-24 12:10:00,130.24,130.4,130.22,130.36,81700.0,111.875,112.0125,111.8579,111.9781,81700.0
2014-02-24 12:20:00,130.38,130.45,130.32,130.32,74000.0,111.9953,112.0554,111.9438,111.9438,74000.0
2014-02-24 12:30:00,130.33,130.53,130.29,130.41,94600.0,111.9523,112.1241,111.918,112.0211,94600.0
2014-02-24 12:40:00,130.41,130.53,130.39,130.45,96500.0,112.0211,112.1241,112.0039,112.0554,96500.0
2014-02-24 12:50:00,130.47,130.53,130.44,130.48,63800.0,112.0726,112.1241,112.0468,112.0812,63800.0
2014-02-24 13:00:00,130.49,130.8,130.49,130.65,135700.0,112.0898,112.3561,112.0898,112.2272,135700.0
2014-02-24 13:10:00,130.64,130.64,130.25,130.25,162000.0,112.2186,112.2186,111.8836,111.8836,162000.0
2014-02-24 13:20:00,130.25,130.28,130.12,130.15,100800.0,111.8836,111.9094,111.772,111.7977,100800.0
2014-02-24 13:30:00,130.16,130.2,130.07,130.1,48800.0,111.8063,111.8407,111.729,111.7548,48800.0
2014-02-24 13:40:00,130.08,130.12,129.76,129.82,88000.0,111.7376,111.772,111.4627,111.5143,88000.0
2014-02-24 13:50:00,129.84,130.08,129.83,130.02,52100.0,111.5314,111.7376,111.5228,111.6861,52100.0
2014-02-24 14:00:00,130.04,130.25,130.02,130.09,65800.0,111.7032,111.8836,111.6861,111.7462,65800.0
2014-02-24 14:10:00,130.09,130.12,130.0,130.08,37200.0,111.7462,111.772,111.6689,111.7376,37200.0
2014-02-24 14:20:00,130.08,130.08,129.89,129.91,40100.0,111.7376,111.7376,111.5744,111.5916,40100.0
2014-02-24 14:30:00,129.92,130.11,129.89,130.11,62500.0,111.6002,111.7634,111.5744,111.7634,62500.0
2014-02-24 14:40:00,130.11,130.24,130.11,130.16,74100.0,111.7634,111.875,111.7634,111.8063,74100.0
2014-02-24 14:50:00,130.16,130.19,129.96,129.96,49200.0,111.8063,111.8321,111.6345,111.6345,49200.0
2014-02-24 15:00:00,129.96,129.96,129.76,129.84,66700.0,111.6345,111.6345,111.4627,111.5314,66700.0
2014-02-24 15:10:00,129.85,129.96,129.78,129.95,105400.0,111.54,111.6345,111.4799,111.6259,105400.0
2014-02-24 15:20:00,129.96,130.12,129.69,129.69,131700.0,111.6345,111.772,111.4026,111.4026,131700.0
2014-02-24 15:30:00,129.69,130.03,129.56,130.02,151700.0,111.4026,111.6946,111.2909,111.6861,151700.0
2014-02-24 15:40:00,130.01,130.04,129.81,129.93,137100.0,111.6775,111.7032,111.5057,111.6087,137100.0
2014-02-24 15:50:00,129.92,129.93,129.58,129.61,307100.0,111.6002,111.6087,111.3081,111.3339,307100.0
2014-02-25 09:30:00,129.36,129.75,128.87,129.2,229000.0,111.1191,111.4541,110.6982,110.9817,229000.0
2014-02-25 09:40:00,129.21,129.23,128.5,128.5,188800.0,110.9903,111.0075,110.3804,110.3804,188800.0
2014-02-25 09:50:00,128.45,128.5,127.81,128.3,287600.0,110.3374,110.3804,109.7877,110.2086,287600.0
2014-02-25 10:00:00,128.25,128.35,128.08,128.19,154000.0,110.1656,110.2515,110.0196,110.1141,154000.0
2014-02-25 10:10:00,128.22,128.73,128.2,128.69,150200.0,110.1399,110.578,110.1227,110.5436,150200.0
2014-02-25 10:20:00,128.67,128.71,128.21,128.21,120900.0,110.5264,110.5608,110.1313,110.1313,120900.0
2014-02-25 10:30:00,128.22,128.52,128.21,128.5,92900.0,110.1399,110.3976,110.1313,110.3804,92900.0
2014-02-25 10:40:00,128.5,128.52,128.4,128.42,93100.0,110.3804,110.3976,110.2945,110.3117,93100.0
2014-02-25 10:50:00,128.41,128.6,128.34,128.43,106000.0,110.3031,110.4663,110.2429,110.3203,106000.0
2014-02-25 11:00:00,128.43,128.44,127.97,127.99,300700.0,110.3203,110.3288,109.9251,109.9423,300700.0
2014-02-25 11:10:00,128.0,128.58,127.99,128.45,195600.0,109.9509,110.4491,109.9423,110.3374,195600.0
2014-02-25 11:20:00,128.47,128.97,128.41,128.89,312600.0,110.3546,110.7841,110.3031,110.7154,312600.0
2014-02-25 11:30:00,128.88,128.91,128.61,128.65,212700.0,110.7068,110.7326,110.4749,110.5092,212700.0
2014-02-25 11:40:00,128.65,128.88,128.56,128.82,118400.0,110.5092,110.7068,110.4319,110.6553,118400.0
2014-02-25 11:50:00,128.85,128.85,128.41,128.47,104100.0,110.681,110.681,110.3031,110.3546,104100.0
2014-02-25 12:00:00,128.47,128.55,128.31,128.4,71700.0,110.3546,110.4233,110.2172,110.2945,71700.0
2014-02-25 12:10:00,128.42,128.63,128.39,128.49,80700.0,110.3117,110.4921,110.2859,110.3718,80700.0
2014-02-25 12:20:00,128.48,128.5,128.09,128.2,115900.0,110.3632,110.3804,110.0282,110.1227,115900.0
2014-02-25 12:30:00,128.2,128.34,128.07,128.07,70900.0,110.1227,110.2429,110.011,110.011,70900.0
2014-02-25 12:40:00,128.06,128.46,127.91,127.97,176400.0,110.0024,110.346,109.8736,109.9251,176400.0
2014-02-25 12:50:00,127.97,128.13,127.93,127.96,111300.0,109.9251,110.0626,109.8908,109.9165,111300.0
2014-02-25 13:00:00,127.95,128.03,127.88,128.0,81800.0,109.9079,109.9767,109.8478,109.9509,81800.0
2014-02-25 13:10:00,128.0,128.01,127.53,127.56,162100.0,109.9509,109.9595,109.5472,109.5729,162100.0
2014-02-25 13:20:00,127.56,127.8,127.45,127.68,116500.0,109.5729,109.7791,109.4784,109.676,116500.0
2014-02-25 13:30:00,127.66,127.67,127.51,127.51,73300.0,109.6588,109.6674,109.53,109.53,73300.0
2014-02-25 13:40:00,127.51,127.54,127.15,127.38,113600.0,109.53,109.5558,109.2207,109.4183,113600.0
2014-02-25 13:50:00,127.39,127.51,127.36,127.48,44300.0,109.4269,109.53,109.4011,109.5042,44300.0
2014-02-25 14:00:00,127.48,127.52,126.79,126.95,195900.0,109.5042,109.5386,108.9115,109.049,195900.0
2014-02-25 14:10:00,126.94,127.01,126.71,127.0,150900.0,109.0404,109.1005,108.8428,109.0919,150900.0
2014-02-25 14:20:00,127.0,127.01,126.84,126.93,112600.0,109.0919,109.1005,108.9545,109.0318,112600.0
2014-02-25 14:30:00,126.93,127.03,126.84,126.96,112200.0,109.0318,109.1177,108.9545,109.0575,112200.0
2014-02-25 14:40:00,126.97,127.03,126.94,126.98,85400.0,109.0661,109.1177,109.0404,109.0747,85400.0
2014-02-25 14:50:00,126.98,127.01,126.9,126.96,79700.0,109.0747,109.1005,109.006,109.0575,79700.0
2014-02-25 15:00:00,126.97,127.0,126.9,126.99,82800.0,109.0661,109.0919,109.006,109.0833,82800.0
2014-02-25 15:10:00,126.99,127.0,126.72,126.74,157300.0,109.0833,109.0919,108.8514,108.8686,157300.0
2014-02-25 15:20:00,126.72,126.72,126.5,126.5,203600.0,108.8514,108.8514,108.6624,108.6624,203600.0
2014-02-25 15:30:00,126.5,126.9,126.21,126.78,425100.0,108.6624,109.006,108.4133,108.9029,425100.0
2014-02-25 15:40:00,126.78,126.9,126.64,126.77,303800.0,108.9029,109.006,108.7827,108.8943,303800.0
2014-02-25 15:50:00,126.76,126.79,126.58,126.72,399000.0,108.8857,108.9115,108.7311,108.8514,399000.0
2014-02-26 09:30:00,127.25,127.61,126.95,127.6,207500.0,109.3066,109.6159,109.049,109.6073,207500.0
2014-02-26 09:40:00,127.6,127.87,127.23,127.23,140800.0,109.6073,109.8392,109.2895,109.2895,140800.0
2014-02-26 09:50:00,127.2,127.23,126.36,126.5,201600.0,109.2637,109.2895,108.5421,108.6624,201600.0
2014-02-26 10:00:00,126.5,127.44,126.48,127.03,166700.0,108.6624,109.4699,108.6452,109.1177,166700.0
2014-02-26 10:10:00,127.01,127.3,126.92,127.03,98500.0,109.1005,109.3496,109.0232,109.1177,98500.0
2014-02-26 10:20:00,127.05,127.5,127.0,127.36,114000.0,109.1349,109.5214,109.0919,109.4011,114000.0
2014-02-26 10:30:00,127.37,127.56,127.23,127.4,101100.0,109.4097,109.5729,109.2895,109.4355,101100.0
2014-02-26 10:40:00,127.39,127.5,127.2,127.3,78700.0,109.4269,109.5214,109.2637,109.3496,78700.0
2014-02-26 10:50:00,127.3,127.47,127.26,127.26,67900.0,109.3496,109.4956,109.3152,109.3152,67900.0
2014-02-26 11:00:00,127.27,127.27,127.02,127.17,72300.0,109.3238,109.3238,109.1091,109.2379,72300.0
2014-02-26 11:10:00,127.17,127.4,126.97,127.28,200300.0,109.2379,109.4355,109.0661,109.3324,200300.0
2014-02-26 11:20:00,127.31,127.54,127.27,127.5,71000.0,109.3582,109.5558,109.3238,109.5214,71000.0
2014-02-26 11:30:00,127.5,127.53,127.35,127.47,84900.0,109.5214,109.5472,109.3925,109.4956,84900.0
2014-02-26 11:40:00,127.49,127.51,127.43,127.48,57300.0,109.5128,109.53,109.4613,109.5042,57300.0
2014-02-26 11:50:00,127.48,127.66,127.43,127.65,86300.0,109.5042,109.6588,109.4613,109.6502,86300.0
2014-02-26 12:00:00,127.65,127.75,127.63,127.68,56000.0,109.6502,109.7361,109.6331,109.676,56000.0
2014-02-26 12:10:00,127.67,127.91,127.67,127.91,66600.0,109.6674,109.8736,109.6674,109.8736,66600.0
2014-02-26 12:20:00,127.92,127.94,127.72,127.72,69600.0,109.8822,109.8994,109.7104,109.7104,69600.0
2014-02-26 12:30:00,127.72,127.9,127.7,127.84,52400.0,109.7104,109.865,109.6932,109.8135,52400.0
2014-02-26 12:40:00,127.84,127.84,127.64,127.68,42200.0,109.8135,109.8135,109.6417,109.676,42200.0
2014-02-26 12:50:00,127.65,127.8,127.59,127.8,52700.0,109.6502,109.7791,109.5987,109.7791,52700.0
2014-02-26 13:00:00,127.77,127.77,127.37,127.54,55700.0,109.7533,109.7533,109.4097,109.5558,55700.0
2014-02-26 13:10:00,127.52,127.66,127.51,127.56,42800.0,109.5386,109.6588,109.53,109.5729,42800.0
2014-02-26 13:20:00,127.56,127.64,127.53,127.53,39700.0,109.5729,109.6417,109.5472,109.5472,39700.0
2014-02-26 13:30:00,127.54,127.56,127.32,127.32,37100.0,109.5558,109.5729,109.3668,109.3668,37100.0
2014-02-26 13:40:00,127.33,127.38,127.28,127.29,70400.0,109.3754,109.4183,109.3324,109.341,70400.0
2014-02-26 13:50:00,127.31,127.38,127.07,127.12,82100.0,109.3582,109.4183,109.152,109.195,82100.0
2014-02-26 14:00:00,127.13,127.22,126.81,126.82,78100.0,109.2036,109.2809,108.9287,108.9373,78100.0
2014-02-26 14:10:00,126.81,126.86,126.67,126.75,81700.0,108.9287,108.9716,108.8084,108.8772,81700.0
2014-02-26 14:20:00,126.73,126.82,126.46,126.46,120100.0,108.86,108.9373,108.628,108.628,120100.0
2014-02-26 14:30:00,126.46,126.72,126.37,126.65,102100.0,108.628,108.8514,108.5507,108.7913,102100.0
2014-02-26 14:40:00,126.66,126.81,126.59,126.6,111100.0,108.7998,108.9287,108.7397,108.7483,111100.0
2014-02-26 14:50:00,126.59,126.66,126.52,126.65,55600.0,108.7397,108.7998,108.6796,108.7913,55600.0
2014-02-26 15:00:00,126.66,126.72,126.53,126.53,59500.0,108.7998,108.8514,108.6882,108.6882,59500.0
2014-02-26 15:10:00,126.53,126.71,126.4,126.56,96100.0,108.6882,108.8428,108.5765,108.7139,96100.0
2014-02-26 15:20:00,126.56,126.62,126.46,126.51,108600.0,108.7139,108.7655,108.628,108.671,108600.0
2014-02-26 15:30:00,126.51,126.71,126.49,126.62,157600.0,108.671,108.8428,108.6538,108.7655,157600.0
2014-02-26 15:40:00,126.63,126.83,126.52,126.54,238300.0,108.7741,108.9459,108.6796,108.6968,238300.0
2014-02-26 15:50:00,126.54,126.73,126.54,126.59,279100.0,108.6968,108.86,108.6968,108.7397,279100.0
2014-02-27 09:30:00,126.47,127.11,126.26,126.42,311400.0,108.6366,109.1864,108.4562,108.5937,311400.0
2014-02-27 09:40:00,126.41,126.96,126.35,126.88,143500.0,108.5851,109.0575,108.5336,108.9888,143500.0
2014-02-27 09:50:00,126.87,127.21,126.53,127.08,111500.0,108.9802,109.2723,108.6882,109.1606,111500.0
2014-02-27 10:00:00,127.09,127.36,126.81,127.07,90100.0,109.1692,109.4011,108.9287,109.152,90100.0
2014-02-27 10:10:00,127.08,127.28,127.0,127.24,68700.0,109.1606,109.3324,109.0919,109.2981,68700.0
2014-02-27 10:20:00,127.24,127.74,127.2,127.4,114500.0,109.2981,109.7276,109.2637,109.4355,114500.0
2014-02-27 10:30:00,127.45,127.87,127.42,127.76,96700.0,109.4784,109.8392,109.4527,109.7447,96700.0
2014-02-27 10:40:00,127.77,127.77,127.49,127.55,64800.0,109.7533,109.7533,109.5128,109.5643,64800.0
2014-02-27 10:50:00,127.58,127.73,127.46,127.68,57900.0,109.5901,109.719,109.487,109.676,57900.0
2014-02-27 11:00:00,127.67,127.75,127.44,127.59,97200.0,109.6674,109.7361,109.4699,109.5987,97200.0
2014-02-27 11:10:00,127.59,127.96,127.58,127.86,155200.0,109.5987,109.9165,109.5901,109.8306,155200.0
2014-02-27 11:20:00,127.82,127.91,127.76,127.79,79600.0,109.7963,109.8736,109.7447,109.7705,79600.0
2014-02-27 11:30:00,127.79,127.83,127.72,127.76,65800.0,109.7705,109.8049,109.7104,109.7447,65800.0
2014-02-27 11:40:00,127.76,127.84,127.69,127.73,56500.0,109.7447,109.8135,109.6846,109.719,56500.0
2014-02-27 11:50:00,127.74,127.78,127.69,127.73,48800.0,109.7276,109.7619,109.6846,109.719,48800.0
2014-02-27 12:00:00,127.76,127.94,127.73,127.73,69100.0,109.7447,109.8994,109.719,109.719,69100.0
2014-02-27 12:10:00,127.73,127.95,127.73,127.85,59100.0,109.719,109.9079,109.719,109.822,59100.0
2014-02-27 12:20:00,127.85,127.95,127.75,127.9,49900.0,109.822,109.9079,109.7361,109.865,49900.0
2014-02-27 12:30:00,127.91,127.91,127.78,127.84,92800.0,109.8736,109.8736,109.7619,109.8135,92800.0
2014-02-27 12:40:00,127.85,127.99,127.84,127.97,83900.0,109.822,109.9423,109.8135,109.9251,83900.0
2014-02-27 12:50:00,127.98,128.2,127.94,128.2,88400.0,109.9337,110.1227,109.8994,110.1227,88400.0
2014-02-27 13:00:00,128.17,128.24,128.11,128.15,46400.0,110.0969,110.157,110.0454,110.0797,46400.0
2014-02-27 13:10:00,128.17,128.17,128.03,128.09,34900.0,110.0969,110.0969,109.9767,110.0282,34900.0
2014-02-27 13:20:00,128.09,128.32,128.02,128.29,64600.0,110.0282,110.2258,109.9681,110.2,64600.0
2014-02-27 13:30:00,128.31,128.5,128.27,128.44,62300.0,110.2172,110.3804,110.1828,110.3288,62300.0
2014-02-27 13:40:00,128.44,128.54,128.36,128.52,91700.0,110.3288,110.4147,110.2601,110.3976,91700.0
2014-02-27 13:50:00,128.51,128.55,128.43,128.49,48800.0,110.389,110.4233,110.3203,110.3718,48800.0
2014-02-27 14:00:00,128.46,128.55,128.36,128.4,52200.0,110.346,110.4233,110.2601,110.2945,52200.0
2014-02-27 14:10:00,128.39,128.44,128.23,128.23,44100.0,110.2859,110.3288,110.1485,110.1485,44100.0
2014-02-27 14:20:00,128.25,128.25,128.01,128.02,56600.0,110.1656,110.1656,109.9595,109.9681,56600.0
2014-02-27 14:30:00,128.03,128.17,128.02,128.16,47100.0,109.9767,110.0969,109.9681,110.0883,47100.0
2014-02-27 14:40:00,128.13,128.22,128.08,128.21,49700.0,110.0626,110.1399,110.0196,110.1313,49700.0
2014-02-27 14:50:00,128.18,128.44,128.17,128.32,67300.0,110.1055,110.3288,110.0969,110.2258,67300.0
2014-02-27 15:00:00,128.32,128.43,128.25,128.41,56200.0,110.2258,110.3203,110.1656,110.3031,56200.0
2014-02-27 15:10:00,128.4,128.4,128.3,128.34,47900.0,110.2945,110.2945,110.2086,110.2429,47900.0
2014-02-27 15:20:00,128.34,128.41,128.29,128.39,70500.0,110.2429,110.3031,110.2,110.2859,70500.0
2014-02-27 15:30:00,128.39,128.42,128.32,128.32,88600.0,110.2859,110.3117,110.2258,110.2258,88600.0
2014-02-27 15:40:00,128.33,128.43,128.17,128.24,169100.0,110.2344,110.3203,110.0969,110.157,169100.0
2014-02-27 15:50:00,128.24,128.49,128.07,128.47,382300.0,110.157,110.3718,110.011,110.3546,382300.0
2014-02-28 09:30:00,128.77,128.8,128.43,128.63,139600.0,110.6123,110.6381,110.3203,110.4921,139600.0
2014-02-28 09:40:00,128.69,129.25,128.63,129.06,105200.0,110.5436,111.0246,110.4921,110.8614,105200.0
2014-02-28 09:50:00,129.07,129.73,129.04,129.65,126400.0,110.87,111.4369,110.8442,111.3682,126400.0
2014-02-28 10:00:00,129.64,129.85,129.6,129.81,110400.0,111.3596,111.54,111.3253,111.5057,110400.0
2014-02-28 10:10:00,129.82,129.95,129.59,129.59,122800.0,111.5143,111.6259,111.3167,111.3167,122800.0
2014-02-28 10:20:00,129.62,129.85,129.6,129.83,98200.0,111.3425,111.54,111.3253,111.5228,98200.0
2014-02-28 10:30:00,129.82,129.85,129.41,129.45,90500.0,111.5143,111.54,111.1621,111.1964,90500.0
2014-02-28 10:40:00,129.46,129.49,129.19,129.42,91700.0,111.205,111.2308,110.9731,111.1707,91700.0
2014-02-28 10:50:00,129.39,129.61,129.38,129.46,85100.0,111.1449,111.3339,111.1363,111.205,85100.0
2014-02-28 11:00:00,129.48,129.49,129.22,129.36,65100.0,111.2222,111.2308,110.9989,111.1191,65100.0
2014-02-28 11:10:00,129.37,129.63,129.36,129.61,66900.0,111.1277,111.351,111.1191,111.3339,66900.0
2014-02-28 11:20:00,129.6,129.65,129.42,129.44,57900.0,111.3253,111.3682,111.1707,111.1878,57900.0
2014-02-28 11:30:00,129.44,129.64,129.41,129.62,36900.0,111.1878,111.3596,111.1621,111.3425,36900.0
2014-02-28 11:40:00,129.61,129.75,129.61,129.72,44700.0,111.3339,111.4541,111.3339,111.4284,44700.0
2014-02-28 11:50:00,129.71,129.82,129.65,129.8,67700.0,111.4198,111.5143,111.3682,111.4971,67700.0
2014-02-28 12:00:00,129.78,129.79,129.71,129.74,37500.0,111.4799,111.4885,111.4198,111.4455,37500.0
2014-02-28 12:10:00,129.75,129.75,129.65,129.66,39400.0,111.4541,111.4541,111.3682,111.3768,39400.0
2014-02-28 12:20:00,129.65,129.77,129.64,129.76,50100.0,111.3682,111.4713,111.3596,111.4627,50100.0
2014-02-28 12:30:00,129.74,129.81,129.74,129.74,49500.0,111.4455,111.5057,111.4455,111.4455,49500.0
2014-02-28 12:40:00,129.74,129.76,129.69,129.73,37100.0,111.4455,111.4627,111.4026,111.4369,37100.0
2014-02-28 12:50:00,129.73,129.78,129.69,129.74,42700.0,111.4369,111.4799,111.4026,111.4455,42700.0
2014-02-28 13:00:00,129.72,129.79,129.7,129.76,26100.0,111.4284,111.4885,111.4112,111.4627,26100.0
2014-02-28 13:10:00,129.79,129.84,129.76,129.83,42700.0,111.4885,111.5314,111.4627,111.5228,42700.0
2014-02-28 13:20:00,129.82,129.84,129.72,129.74,32800.0,111.5143,111.5314,111.4284,111.4455,32800.0
2014-02-28 13:30:00,129.74,129.75,129.71,129.73,26700.0,111.4455,111.4541,111.4198,111.4369,26700.0
2014-02-28 13:40:00,129.72,129.72,129.44,129.59,51200.0,111.4284,111.4284,111.1878,111.3167,51200.0
2014-02-28 13:50:00,129.59,129.66,129.55,129.61,32400.0,111.3167,111.3768,111.2823,111.3339,32400.0
2014-02-28 14:00:00,129.62,129.62,129.3,129.32,52200.0,111.3425,111.3425,111.0676,111.0848,52200.0
2014-02-28 14:10:00,129.34,129.5,129.31,129.48,36000.0,111.1019,111.2394,111.0762,111.2222,36000.0
2014-02-28 14:20:00,129.48,129.55,129.48,129.53,38300.0,111.2222,111.2823,111.2222,111.2651,38300.0
2014-02-28 14:30:00,129.53,129.58,129.25,129.26,45300.0,111.2651,111.3081,111.0246,111.0332,45300.0
2014-02-28 14:40:00,129.26,129.35,128.92,128.97,94300.0,111.0332,111.1105,110.7412,110.7841,94300.0
2014-02-28 14:50:00,128.96,129.0,128.84,128.99,82200.0,110.7755,110.8099,110.6724,110.8013,82200.0
2014-02-28 15:00:00,128.98,128.99,128.28,128.29,151000.0,110.7927,110.8013,110.1914,110.2,151000.0
2014-02-28 15:10:00,128.28,128.7,128.06,128.66,135000.0,110.1914,110.5522,110.0024,110.5178,135000.0
2014-02-28 15:20:00,128.63,128.79,128.44,128.59,198600.0,110.4921,110.6295,110.3288,110.4577,198600.0
2014-02-28 15:30:00,128.59,129.05,128.58,129.01,132000.0,110.4577,110.8528,110.4491,110.8185,132000.0
2014-02-28 15:40:00,129.03,129.19,128.88,128.93,190000.0,110.8357,110.9731,110.7068,110.7498,190000.0
2014-02-28 15:50:00,128.93,129.0,128.79,128.88,386500.0,110.7498,110.8099,110.6295,110.7068,386500.0
2014-03-03 09:30:00,127.18,127.95,126.52,127.9,368100.0,109.2465,109.9079,108.6796,109.865,368100.0
2014-03-03 09:40:00,127.91,127.95,127.25,127.52,174400.0,109.8736,109.9079,109.3066,109.5386,174400.0
2014-03-03 09:50:00,127.55,127.66,127.15,127.55,137800.0,109.5643,109.6588,109.2207,109.5643,137800.0
2014-03-03 10:00:00,127.63,127.88,127.15,127.64,503800.0,109.6331,109.8478,109.2207,109.6417,503800.0
2014-03-03 10:10:00,127.66,127.82,127.4,127.69,114400.0,109.6588,109.7963,109.4355,109.6846,114400.0
2014-03-03 10:20:00,127.62,128.1,127.53,127.9,138800.0,109.6245,110.0368,109.5472,109.865,138800.0
2014-03-03 10:30:00,127.9,128.05,127.69,127.8,59400.0,109.865,109.9938,109.6846,109.7791,59400.0
2014-03-03 10:40:00,127.8,127.8,127.53,127.71,134700.0,109.7791,109.7791,109.5472,109.7018,134700.0
2014-03-03 10:50:00,127.72,128.04,127.68,128.0,62000.0,109.7104,109.9853,109.676,109.9509,62000.0
2014-03-03 11:00:00,128.02,128.05,127.5,127.72,81100.0,109.9681,109.9938,109.5214,109.7104,81100.0
2014-03-03 11:10:00,127.72,127.86,127.57,127.79,68200.0,109.7104,109.8306,109.5815,109.7705,68200.0
2014-03-03 11:20:00,127.8,128.07,127.79,127.85,46400.0,109.7791,110.011,109.7705,109.822,46400.0
2014-03-03 11:30:00,127.85,127.87,127.57,127.57,51500.0,109.822,109.8392,109.5815,109.5815,51500.0
2014-03-03 11:40:00,127.58,127.88,127.5,127.61,86100.0,109.5901,109.8478,109.5214,109.6159,86100.0
2014-03-03 11:50:00,127.62,127.66,127.41,127.42,104500.0,109.6245,109.6588,109.4441,109.4527,104500.0
2014-03-03 12:00:00,127.41,127.45,127.1,127.2,120000.0,109.4441,109.4784,109.1778,109.2637,120000.0
2014-03-03 12:10:00,127.19,127.61,127.0,127.27,113400.0,109.2551,109.6159,109.0919,109.3238,113400.0
2014-03-03 12:20:00,127.31,127.67,127.31,127.55,55300.0,109.3582,109.6674,109.3582,109.5643,55300.0
2014-03-03 12:30:00,127.55,127.73,127.39,127.59,61200.0,109.5643,109.719,109.4269,109.5987,61200.0
2014-03-03 12:40:00,127.58,127.59,127.35,127.49,58800.0,109.5901,109.5987,109.3925,109.5128,58800.0
2014-03-03 12:50:00,127.48,127.59,127.35,127.54,50800.0,109.5042,109.5987,109.3925,109.5558,50800.0
2014-03-03 13:00:00,127.51,127.79,127.51,127.75,69500.0,109.53,109.7705,109.53,109.7361,69500.0
2014-03-03 13:10:00,127.75,127.92,127.74,127.74,156700.0,109.7361,109.8822,109.7276,109.7276,156700.0
2014-03-03 13:20:00,127.73,127.79,127.54,127.55,42400.0,109.719,109.7705,109.5558,109.5643,42400.0
2014-03-03 13:30:00,127.54,127.65,127.37,127.62,29300.0,109.5558,109.6502,109.4097,109.6245,29300.0
2014-03-03 13:40:00,127.61,127.7,127.51,127.69,31900.0,109.6159,109.6932,109.53,109.6846,31900.0
2014-03-03 13:50:00,127.68,128.08,127.68,128.0,45000.0,109.676,110.0196,109.676,109.9509,45000.0
2014-03-03 14:00:00,127.98,128.09,127.98,128.05,39400.0,109.9337,110.0282,109.9337,109.9938,39400.0
2014-03-03 14:10:00,128.06,128.24,128.02,128.09,47600.0,110.0024,110.157,109.9681,110.0282,47600.0
2014-03-03 14:20:00,128.09,128.16,127.89,127.92,38200.0,110.0282,110.0883,109.8564,109.8822,38200.0
2014-03-03 14:30:00,127.93,128.1,127.85,128.03,34300.0,109.8908,110.0368,109.822,109.9767,34300.0
2014-03-03 14:40:00,128.05,128.44,128.0,128.4,50800.0,109.9938,110.3288,109.9509,110.2945,50800.0
2014-03-03 14:50:00,128.41,128.41,128.13,128.17,28900.0,110.3031,110.3031,110.0626,110.0969,28900.0
2014-03-03 15:00:00,128.17,128.19,127.9,127.98,51300.0,110.0969,110.1141,109.865,109.9337,51300.0
2014-03-03 15:10:00,127.98,127.98,127.56,127.76,83600.0,109.9337,109.9337,109.5729,109.7447,83600.0
2014-03-03 15:20:00,127.74,127.87,127.62,127.81,71600.0,109.7276,109.8392,109.6245,109.7877,71600.0
2014-03-03 15:30:00,127.8,127.98,127.71,127.95,67200.0,109.7791,109.9337,109.7018,109.9079,67200.0
2014-03-03 15:40:00,127.94,128.06,127.82,127.9,124100.0,109.8994,110.0024,109.7963,109.865,124100.0
2014-03-03 15:50:00,127.93,128.17,127.87,128.13,218300.0,109.8908,110.0969,109.8392,110.0626,218300.0
2014-03-04 09:30:00,129.37,130.2,129.33,130.13,348800.0,111.1277,111.8407,111.0934,111.7805,348800.0
2014-03-04 09:40:00,130.15,130.32,129.99,130.29,166100.0,111.7977,111.9438,111.6603,111.918,166100.0
2014-03-04 09:50:00,130.29,130.69,130.16,130.68,254900.0,111.918,112.2616,111.8063,112.253,254900.0
2014-03-04 10:00:00,130.7,130.71,130.27,130.38,131100.0,112.2702,112.2788,111.9008,111.9953,131100.0
2014-03-04 10:10:00,130.36,130.68,130.33,130.57,97300.0,111.9781,112.253,111.9523,112.1585,97300.0
2014-03-04 10:20:00,130.6,130.71,130.54,130.7,76600.0,112.1843,112.2788,112.1327,112.2702,76600.0
2014-03-04 10:30:00,130.71,130.82,130.65,130.75,101900.0,112.2788,112.3732,112.2272,112.3131,101900.0
2014-03-04 10:40:00,130.78,131.0,130.66,130.66,141800.0,112.3389,112.5279,112.2358,112.2358,141800.0
2014-03-04 10:50:00,130.67,130.68,130.52,130.66,90400.0,112.2444,112.253,112.1156,112.2358,90400.0
2014-03-04 11:00:00,130.63,130.63,130.54,130.59,58800.0,112.21,112.21,112.1327,112.1757,58800.0
2014-03-04 11:10:00,130.61,130.65,130.54,130.58,43300.0,112.1929,112.2272,112.1327,112.1671,43300.0
2014-03-04 11:20:00,130.6,130.73,130.47,130.56,90900.0,112.1843,112.2959,112.0726,112.1499,90900.0
2014-03-04 11:30:00,130.55,130.57,130.24,130.27,66600.0,112.1413,112.1585,111.875,111.9008,66600.0
2014-03-04 11:40:00,130.25,130.39,130.24,130.3,54800.0,111.8836,112.0039,111.875,111.9266,54800.0
2014-03-04 11:50:00,130.3,130.35,130.27,130.31,56200.0,111.9266,111.9695,111.9008,111.9352,56200.0
2014-03-04 12:00:00,130.32,130.47,130.29,130.46,55700.0,111.9438,112.0726,111.918,112.064,55700.0
2014-03-04 12:10:00,130.46,130.68,130.41,130.67,62100.0,112.064,112.253,112.0211,112.2444,62100.0
2014-03-04 12:20:00,130.69,130.72,130.42,130.42,70300.0,112.2616,112.2873,112.0297,112.0297,70300.0
2014-03-04 12:30:00,130.42,130.43,130.16,130.26,92400.0,112.0297,112.0382,111.8063,111.8922,92400.0
2014-03-04 12:40:00,130.28,130.4,129.98,130.4,94000.0,111.9094,112.0125,111.6517,112.0125,94000.0
2014-03-04 12:50:00,130.4,130.41,130.29,130.38,74600.0,112.0125,112.0211,111.918,111.9953,74600.0
2014-03-04 13:00:00,130.38,130.43,130.3,130.34,60700.0,111.9953,112.0382,111.9266,111.9609,60700.0
2014-03-04 13:10:00,130.32,130.38,130.3,130.38,76900.0,111.9438,111.9953,111.9266,111.9953,76900.0
2014-03-04 13:20:00,130.36,130.41,130.35,130.39,44100.0,111.9781,112.0211,111.9695,112.0039,44100.0
2014-03-04 13:30:00,130.4,130.46,130.36,130.46,58300.0,112.0125,112.064,111.9781,112.064,58300.0
2014-03-04 13:40:00,130.46,130.5,130.29,130.29,128100.0,112.064,112.0984,111.918,111.918,128100.0
2014-03-04 13:50:00,130.29,130.42,130.13,130.23,161100.0,111.918,112.0297,111.7805,111.8664,161100.0
2014-03-04 14:00:00,130.23,130.47,130.21,130.45,129000.0,111.8664,112.0726,111.8493,112.0554,129000.0
2014-03-04 14:10:00,130.44,130.44,130.29,130.34,93000.0,112.0468,112.0468,111.918,111.9609,93000.0
2014-03-04 14:20:00,130.34,130.46,130.31,130.39,45600.0,111.9609,112.064,111.9352,112.0039,45600.0
2014-03-04 14:30:00,130.38,130.47,130.23,130.28,61700.0,111.9953,112.0726,111.8664,111.9094,61700.0
2014-03-04 14:40:00,130.3,130.39,130.3,130.32,40600.0,111.9266,112.0039,111.9266,111.9438,40600.0
2014-03-04 14:50:00,130.32,130.45,130.3,130.31,88900.0,111.9438,112.0554,111.9266,111.9352,88900.0
2014-03-04 15:00:00,130.31,130.41,130.26,130.31,79300.0,111.9352,112.0211,111.8922,111.9352,79300.0
2014-03-04 15:10:00,130.32,130.4,130.28,130.37,169600.0,111.9438,112.0125,111.9094,111.9867,169600.0
2014-03-04 15:20:00,130.37,130.38,130.29,130.36,207800.0,111.9867,111.9953,111.918,111.9781,207800.0
2014-03-04 15:30:00,130.37,130.37,130.32,130.34,188100.0,111.9867,111.9867,111.9438,111.9609,188100.0
2014-03-04 15:40:00,130.33,130.4,130.32,130.33,249900.0,111.9523,112.0125,111.9438,111.9523,249900.0
2014-03-04 15:50:00,130.33,130.35,130.16,130.17,309800.0,111.9523,111.9695,111.8063,111.8149,309800.0
2014-03-05 09:30:00,130.4,130.66,130.09,130.3,122200.0,112.0125,112.2358,111.7462,111.9266,122200.0
2014-03-05 09:40:00,130.38,130.57,130.21,130.31,104700.0,111.9953,112.1585,111.8493,111.9352,104700.0
2014-03-05 09:50:00,130.36,130.49,130.1,130.28,141700.0,111.9781,112.0898,111.7548,111.9094,141700.0
2014-03-05 10:00:00,130.27,130.8,129.8,130.61,249700.0,111.9008,112.3561,111.4971,112.1929,249700.0
2014-03-05 10:10:00,130.61,130.68,130.24,130.25,88500.0,112.1929,112.253,111.875,111.8836,88500.0
2014-03-05 10:20:00,130.25,130.42,130.11,130.29,89100.0,111.8836,112.0297,111.7634,111.918,89100.0
2014-03-05 10:30:00,130.28,130.4,130.06,130.12,98600.0,111.9094,112.0125,111.7204,111.772,98600.0
2014-03-05 10:40:00,130.11,130.23,129.76,129.79,143900.0,111.7634,111.8664,111.4627,111.4885,143900.0
2014-03-05 10:50:00,129.87,129.94,129.68,129.83,77800.0,111.5572,111.6173,111.394,111.5228,77800.0
2014-03-05 11:00:00,129.81,130.08,129.81,129.96,49100.0,111.5057,111.7376,111.5057,111.6345,49100.0
2014-03-05 11:10:00,129.97,130.03,129.85,129.88,66400.0,111.6431,111.6946,111.54,111.5658,66400.0
2014-03-05 11:20:00,129.88,129.92,129.67,129.73,71400.0,111.5658,111.6002,111.3854,111.4369,71400.0
2014-03-05 11:30:00,129.73,129.79,129.61,129.79,51900.0,111.4369,111.4885,111.3339,111.4885,51900.0
2014-03-05 11:40:00,129.77,129.77,129.59,129.6,66200.0,111.4713,111.4713,111.3167,111.3253,66200.0
2014-03-05 11:50:00,129.6,129.78,129.6,129.75,143400.0,111.3253,111.4799,111.3253,111.4541,143400.0
2014-03-05 12:00:00,129.75,129.76,129.63,129.63,39400.0,111.4541,111.4627,111.351,111.351,39400.0
2014-03-05 12:10:00,129.64,129.65,129.36,129.5,75700.0,111.3596,111.3682,111.1191,111.2394,75700.0
2014-03-05 12:20:00,129.5,129.54,129.27,129.29,36400.0,111.2394,111.2737,111.0418,111.059,36400.0
2014-03-05 12:30:00,129.25,129.3,129.14,129.25,50500.0,111.0246,111.0676,110.9301,111.0246,50500.0
2014-03-05 12:40:00,129.25,129.38,129.21,129.28,32000.0,111.0246,111.1363,110.9903,111.0504,32000.0
2014-03-05 12:50:00,129.3,129.39,129.27,129.38,54800.0,111.0676,111.1449,111.0418,111.1363,54800.0
2014-03-05 13:00:00,129.37,129.45,129.32,129.4,44200.0,111.1277,111.1964,111.0848,111.1535,44200.0
2014-03-05 13:10:00,129.41,129.46,129.39,129.4,44000.0,111.1621,111.205,111.1449,111.1535,44000.0
2014-03-05 13:20:00,129.37,129.43,129.34,129.34,35000.0,111.1277,111.1792,111.1019,111.1019,35000.0
2014-03-05 13:30:00,129.34,129.39,129.14,129.14,71600.0,111.1019,111.1449,110.9301,110.9301,71600.0
2014-03-05 13:40:00,129.15,129.24,129.06,129.08,74100.0,110.9387,111.016,110.8614,110.8786,74100.0
2014-03-05 13:50:00,129.09,129.2,129.03,129.19,47200.0,110.8872,110.9817,110.8357,110.9731,47200.0
2014-03-05 14:00:00,129.19,129.33,129.19,129.22,85900.0,110.9731,111.0934,110.9731,110.9989,85900.0
2014-03-05 14:10:00,129.22,129.25,129.12,129.2,73300.0,110.9989,111.0246,110.913,110.9817,73300.0
2014-03-05 14:20:00,129.19,129.23,129.09,129.11,35200.0,110.9731,111.0075,110.8872,110.9044,35200.0
2014-03-05 14:30:00,129.13,129.21,129.01,129.17,53200.0,110.9216,110.9903,110.8185,110.9559,53200.0
2014-03-05 14:40:00,129.17,129.23,129.08,129.21,57000.0,110.9559,111.0075,110.8786,110.9903,57000.0
2014-03-05 14:50:00,129.21,129.23,129.05,129.09,47200.0,110.9903,111.0075,110.8528,110.8872,47200.0
2014-03-05 15:00:00,129.08,129.18,128.98,128.99,74600.0,110.8786,110.9645,110.7927,110.8013,74600.0
2014-03-05 15:10:00,128.99,129.15,128.85,128.85,90400.0,110.8013,110.9387,110.681,110.681,90400.0
2014-03-05 15:20:00,128.85,128.91,128.81,128.83,94900.0,110.681,110.7326,110.6467,110.6639,94900.0
2014-03-05 15:30:00,128.83,128.89,128.71,128.86,122400.0,110.6639,110.7154,110.5608,110.6896,122400.0
2014-03-05 15:40:00,128.85,128.94,128.77,128.82,142100.0,110.681,110.7583,110.6123,110.6553,142100.0
2014-03-05 15:50:00,128.82,128.9,128.69,128.78,249300.0,110.6553,110.724,110.5436,110.6209,249300.0
2014-03-06 09:30:00,129.01,129.37,128.79,129.12,188500.0,110.8185,111.1277,110.6295,110.913,188500.0
2014-03-06 09:40:00,129.14,129.33,128.77,128.8,102300.0,110.9301,111.0934,110.6123,110.6381,102300.0
2014-03-06 09:50:00,128.87,129.26,128.83,129.13,77100.0,110.6982,111.0332,110.6639,110.9216,77100.0
2014-03-06 10:00:00,129.15,129.16,128.54,128.6,149900.0,110.9387,110.9473,110.4147,110.4663,149900.0
2014-03-06 10:10:00,128.65,128.78,128.5,128.58,103700.0,110.5092,110.6209,110.3804,110.4491,103700.0
2014-03-06 10:20:00,128.58,128.78,128.5,128.74,79000.0,110.4491,110.6209,110.3804,110.5865,79000.0
2014-03-06 10:30:00,128.77,128.86,128.54,128.54,97500.0,110.6123,110.6896,110.4147,110.4147,97500.0
2014-03-06 10:40:00,128.57,128.61,128.26,128.26,96200.0,110.4405,110.4749,110.1742,110.1742,96200.0
2014-03-06 10:50:00,128.28,128.36,128.03,128.18,112300.0,110.1914,110.2601,109.9767,110.1055,112300.0
2014-03-06 11:00:00,128.17,128.35,128.12,128.31,73300.0,110.0969,110.2515,110.054,110.2172,73300.0
2014-03-06 11:10:00,128.29,128.48,128.2,128.28,83700.0,110.2,110.3632,110.1227,110.1914,83700.0
2014-03-06 11:20:00,128.35,128.53,128.23,128.52,80300.0,110.2515,110.4062,110.1485,110.3976,80300.0
2014-03-06 11:30:00,128.54,128.7,128.49,128.65,50100.0,110.4147,110.5522,110.3718,110.5092,50100.0
2014-03-06 11:40:00,128.64,128.66,128.43,128.47,17100.0,110.5006,110.5178,110.3203,110.3546,17100.0
2014-03-06 11:50:00,128.48,128.75,128.47,128.74,34000.0,110.3632,110.5951,110.3546,110.5865,34000.0
2014-03-06 12:00:00,128.73,128.99,128.72,128.96,64000.0,110.578,110.8013,110.5694,110.7755,64000.0
2014-03-06 12:10:00,128.96,128.97,128.78,128.81,45500.0,110.7755,110.7841,110.6209,110.6467,45500.0
2014-03-06 12:20:00,128.84,128.84,128.5,128.52,47100.0,110.6724,110.6724,110.3804,110.3976,47100.0
2014-03-06 12:30:00,128.52,128.64,128.52,128.63,35300.0,110.3976,110.5006,110.3976,110.4921,35300.0
2014-03-06 12:40:00,128.63,128.69,128.62,128.67,42500.0,110.4921,110.5436,110.4835,110.5264,42500.0
2014-03-06 12:50:00,128.68,128.78,128.67,128.78,32900.0,110.535,110.6209,110.5264,110.6209,32900.0
2014-03-06 13:00:00,128.79,128.81,128.7,128.75,30500.0,110.6295,110.6467,110.5522,110.5951,30500.0
2014-03-06 13:10:00,128.76,128.77,128.57,128.62,46100.0,110.6037,110.6123,110.4405,110.4835,46100.0
2014-03-06 13:20:00,128.62,128.69,128.58,128.61,27800.0,110.4835,110.5436,110.4491,110.4749,27800.0
2014-03-06 13:30:00,128.61,128.68,128.52,128.55,37800.0,110.4749,110.535,110.3976,110.4233,37800.0
2014-03-06 13:40:00,128.53,128.55,128.3,128.3,85300.0,110.4062,110.4233,110.2086,110.2086,85300.0
2014-03-06 13:50:00,128.32,128.4,128.25,128.35,56200.0,110.2258,110.2945,110.1656,110.2515,56200.0
2014-03-06 14:00:00,128.33,128.57,128.28,128.57,57700.0,110.2344,110.4405,110.1914,110.4405,57700.0
2014-03-06 14:10:00,128.56,128.83,128.5,128.81,92900.0,110.4319,110.6639,110.3804,110.6467,92900.0
2014-03-06 14:20:00,128.81,128.99,128.79,128.92,64200.0,110.6467,110.8013,110.6295,110.7412,64200.0
2014-03-06 14:30:00,128.92,129.0,128.88,129.0,57200.0,110.7412,110.8099,110.7068,110.8099,57200.0
2014-03-06 14:40:00,129.0,129.15,128.82,128.85,65200.0,110.8099,110.9387,110.6553,110.681,65200.0
2014-03-06 14:50:00,128.85,128.86,128.67,128.86,58500.0,110.681,110.6896,110.5264,110.6896,58500.0
2014-03-06 15:00:00,128.87,128.98,128.86,128.86,65600.0,110.6982,110.7927,110.6896,110.6896,65600.0
2014-03-06 15:10:00,128.86,129.08,128.85,129.08,63300.0,110.6896,110.8786,110.681,110.8786,63300.0
2014-03-06 15:20:00,129.07,129.1,128.96,129.05,76800.0,110.87,110.8958,110.7755,110.8528,76800.0
2014-03-06 15:30:00,129.04,129.25,129.02,129.02,101300.0,110.8442,111.0246,110.8271,110.8271,101300.0
2014-03-06 15:40:00,129.03,129.03,128.85,128.9,90300.0,110.8357,110.8357,110.681,110.724,90300.0
2014-03-06 15:50:00,128.91,128.94,128.84,128.93,234300.0,110.7326,110.7583,110.6724,110.7498,234300.0
2014-03-07 09:30:00,129.75,129.75,129.2,129.44,147500.0,111.4541,111.4541,110.9817,111.1878,147500.0
2014-03-07 09:40:00,129.44,129.67,128.94,128.94,87000.0,111.1878,111.3854,110.7583,110.7583,87000.0
2014-03-07 09:50:00,128.94,129.68,128.91,129.59,174800.0,110.7583,111.394,110.7326,111.3167,174800.0
2014-03-07 10:00:00,129.55,130.15,129.5,129.85,206300.0,111.2823,111.7977,111.2394,111.54,206300.0
2014-03-07 10:10:00,129.92,130.16,129.81,130.13,183000.0,111.6002,111.8063,111.5057,111.7805,183000.0
2014-03-07 10:20:00,130.08,130.1,129.64,129.64,75100.0,111.7376,111.7548,111.3596,111.3596,75100.0
2014-03-07 10:30:00,129.67,129.97,129.63,129.71,68700.0,111.3854,111.6431,111.351,111.4198,68700.0
2014-03-07 10:40:00,129.68,129.83,129.46,129.61,68100.0,111.394,111.5228,111.205,111.3339,68100.0
2014-03-07 10:50:00,129.63,129.67,129.38,129.42,60600.0,111.351,111.3854,111.1363,111.1707,60600.0
2014-03-07 11:00:00,129.42,129.49,129.03,129.25,99400.0,111.1707,111.2308,110.8357,111.0246,99400.0
2014-03-07 11:10:00,129.25,129.25,128.82,129.08,70600.0,111.0246,111.0246,110.6553,110.8786,70600.0
2014-03-07 11:20:00,129.03,129.34,129.01,129.34,40300.0,110.8357,111.1019,110.8185,111.1019,40300.0
2014-03-07 11:30:00,129.31,129.35,129.15,129.2,75500.0,111.0762,111.1105,110.9387,110.9817,75500.0
2014-03-07 11:40:00,129.19,129.43,129.11,129.32,74000.0,110.9731,111.1792,110.9044,111.0848,74000.0
2014-03-07 11:50:00,129.29,129.4,129.05,129.28,79300.0,111.059,111.1535,110.8528,111.0504,79300.0
2014-03-07 12:00:00,129.33,129.33,129.14,129.3,36400.0,111.0934,111.0934,110.9301,111.0676,36400.0
2014-03-07 12:10:00,129.27,129.5,129.22,129.28,61200.0,111.0418,111.2394,110.9989,111.0504,61200.0
2014-03-07 12:20:00,129.25,129.28,129.13,129.18,63000.0,111.0246,111.0504,110.9216,110.9645,63000.0
2014-03-07 12:30:00,129.21,129.21,128.88,128.94,81600.0,110.9903,110.9903,110.7068,110.7583,81600.0
2014-03-07 12:40:00,128.96,129.0,128.87,128.9,58400.0,110.7755,110.8099,110.6982,110.724,58400.0
2014-03-07 12:50:00,128.89,128.94,128.84,128.89,34200.0,110.7154,110.7583,110.6724,110.7154,34200.0
2014-03-07 13:00:00,128.89,128.93,128.73,128.9,39700.0,110.7154,110.7498,110.578,110.724,39700.0
2014-03-07 13:10:00,128.88,128.9,128.66,128.66,66000.0,110.7068,110.724,110.5178,110.5178,66000.0
2014-03-07 13:20:00,128.66,128.83,128.66,128.66,31800.0,110.5178,110.6639,110.5178,110.5178,31800.0
2014-03-07 13:30:00,128.67,128.78,128.57,128.68,50600.0,110.5264,110.6209,110.4405,110.535,50600.0
2014-03-07 13:40:00,128.68,128.77,128.58,128.68,58800.0,110.535,110.6123,110.4491,110.535,58800.0
2014-03-07 13:50:00,128.7,128.81,128.66,128.71,87500.0,110.5522,110.6467,110.5178,110.5608,87500.0
2014-03-07 14:00:00,128.71,128.79,128.45,128.45,63900.0,110.5608,110.6295,110.3374,110.3374,63900.0
2014-03-07 14:10:00,128.45,128.69,128.3,128.3,60700.0,110.3374,110.5436,110.2086,110.2086,60700.0
2014-03-07 14:20:00,128.3,128.45,128.07,128.39,107100.0,110.2086,110.3374,110.011,110.2859,107100.0
2014-03-07 14:30:00,128.4,128.49,128.2,128.22,66900.0,110.2945,110.3718,110.1227,110.1399,66900.0
2014-03-07 14:40:00,128.22,128.47,128.22,128.41,76900.0,110.1399,110.3546,110.1399,110.3031,76900.0
2014-03-07 14:50:00,128.38,128.67,128.38,128.55,80500.0,110.2773,110.5264,110.2773,110.4233,80500.0
2014-03-07 15:00:00,128.56,128.71,128.49,128.58,82300.0,110.4319,110.5608,110.3718,110.4491,82300.0
2014-03-07 15:10:00,128.55,128.71,128.47,128.63,55300.0,110.4233,110.5608,110.3546,110.4921,55300.0
2014-03-07 15:20:00,128.64,128.69,128.47,128.48,74400.0,110.5006,110.5436,110.3546,110.3632,74400.0
2014-03-07 15:30:00,128.51,128.58,128.14,128.2,88100.0,110.389,110.4491,110.0712,110.1227,88100.0
2014-03-07 15:40:00,128.21,128.37,128.16,128.27,110800.0,110.1313,110.2687,110.0883,110.1828,110800.0
2014-03-07 15:50:00,128.28,128.51,128.1,128.5,413800.0,110.1914,110.389,110.0368,110.3804,413800.0
2014-03-10 09:30:00,126.51,126.73,125.12,125.77,635000.0,108.671,108.86,107.477,108.0353,635000.0
2014-03-10 09:40:00,125.77,126.46,125.36,126.04,270000.0,108.0353,108.628,107.6832,108.2673,270000.0
2014-03-10 09:50:00,126.0,126.45,125.84,126.01,193600.0,108.2329,108.6195,108.0955,108.2415,193600.0
2014-03-10 10:00:00,126.02,126.25,125.8,125.84,193500.0,108.2501,108.4477,108.0611,108.0955,193500.0
2014-03-10 10:10:00,125.89,125.89,125.5,125.64,199700.0,108.1384,108.1384,107.8034,107.9237,199700.0
2014-03-10 10:20:00,125.64,125.68,125.16,125.35,216900.0,107.9237,107.958,107.5114,107.6746,216900.0
2014-03-10 10:30:00,125.34,125.34,125.05,125.1,218900.0,107.666,107.666,107.4169,107.4598,218900.0
2014-03-10 10:40:00,125.11,125.37,125.05,125.3,190100.0,107.4684,107.6917,107.4169,107.6316,190100.0
2014-03-10 10:50:00,125.3,125.32,125.13,125.2,123800.0,107.6316,107.6488,107.4856,107.5457,123800.0
2014-03-10 11:00:00,125.2,125.25,125.1,125.13,119200.0,107.5457,107.5887,107.4598,107.4856,119200.0
2014-03-10 11:10:00,125.14,125.15,124.76,125.08,266100.0,107.4942,107.5028,107.1678,107.4426,266100.0
2014-03-10 11:20:00,125.09,125.5,124.95,125.5,222500.0,107.4512,107.8034,107.331,107.8034,222500.0
2014-03-10 11:30:00,125.49,125.64,125.34,125.58,144400.0,107.7948,107.9237,107.666,107.8721,144400.0
2014-03-10 11:40:00,125.56,125.61,125.37,125.48,112300.0,107.855,107.8979,107.6917,107.7862,112300.0
2014-03-10 11:50:00,125.45,125.49,125.22,125.38,105300.0,107.7605,107.7948,107.5629,107.7003,105300.0
2014-03-10 12:00:00,125.37,125.5,125.28,125.48,78700.0,107.6917,107.8034,107.6144,107.7862,78700.0
2014-03-10 12:10:00,125.47,125.5,125.29,125.31,80400.0,107.7776,107.8034,107.623,107.6402,80400.0
2014-03-10 12:20:00,125.31,125.45,125.23,125.34,68600.0,107.6402,107.7605,107.5715,107.666,68600.0
2014-03-10 12:30:00,125.35,125.4,125.26,125.32,74500.0,107.6746,107.7175,107.5973,107.6488,74500.0
2014-03-10 12:40:00,125.31,125.4,125.26,125.33,64000.0,107.6402,107.7175,107.5973,107.6574,64000.0
2014-03-10 12:50:00,125.3,125.51,125.3,125.45,116500.0,107.6316,107.812,107.6316,107.7605,116500.0
2014-03-10 13:00:00,125.45,125.66,125.44,125.66,88500.0,107.7605,107.9409,107.7519,107.9409,88500.0
2014-03-10 13:10:00,125.69,125.85,125.46,125.51,131800.0,107.9666,108.1041,107.7691,107.812,131800.0
2014-03-10 13:20:00,125.54,125.61,125.41,125.52,66700.0,107.8378,107.8979,107.7261,107.8206,66700.0
2014-03-10 13:30:00,125.55,125.59,125.44,125.47,76700.0,107.8464,107.8807,107.7519,107.7776,76700.0
2014-03-10 13:40:00,125.47,125.64,125.45,125.58,64100.0,107.7776,107.9237,107.7605,107.8721,64100.0
2014-03-10 13:50:00,125.58,125.67,125.58,125.6,74100.0,107.8721,107.9494,107.8721,107.8893,74100.0
2014-03-10 14:00:00,125.6,125.69,125.52,125.58,96800.0,107.8893,107.9666,107.8206,107.8721,96800.0
2014-03-10 14:10:00,125.57,125.7,125.52,125.63,75000.0,107.8635,107.9752,107.8206,107.9151,75000.0
2014-03-10 14:20:00,125.63,125.92,125.61,125.9,103600.0,107.9151,108.1642,107.8979,108.147,103600.0
2014-03-10 14:30:00,125.9,126.28,125.89,126.28,128600.0,108.147,108.4734,108.1384,108.4734,128600.0
2014-03-10 14:40:00,126.28,126.5,126.06,126.34,151100.0,108.4734,108.6624,108.2844,108.525,151100.0
2014-03-10 14:50:00,126.33,126.52,126.2,126.46,122000.0,108.5164,108.6796,108.4047,108.628,122000.0
2014-03-10 15:00:00,126.46,126.59,126.33,126.56,117100.0,108.628,108.7397,108.5164,108.7139,117100.0
2014-03-10 15:10:00,126.56,126.84,126.5,126.74,133300.0,108.7139,108.9545,108.6624,108.8686,133300.0
2014-03-10 15:20:00,126.75,126.98,126.69,126.78,135100.0,108.8772,109.0747,108.8256,108.9029,135100.0
2014-03-10 15:30:00,126.79,127.12,126.72,127.09,178100.0,108.9115,109.195,108.8514,109.1692,178100.0
2014-03-10 15:40:00,127.08,127.28,126.99,127.23,195100.0,109.1606,109.3324,109.0833,109.2895,195100.0
2014-03-10 15:50:00,127.23,127.25,126.88,126.95,332400.0,109.2895,109.3066,108.9888,109.049,332400.0
2014-03-11 09:30:00,126.96,127.24,126.11,126.38,184900.0,109.0575,109.2981,108.3274,108.5593,184900.0
2014-03-11 09:40:00,126.37,126.77,126.21,126.27,284000.0,108.5507,108.8943,108.4133,108.4648,284000.0
2014-03-11 09:50:00,126.29,126.42,125.85,126.37,324100.0,108.482,108.5937,108.1041,108.5507,324100.0
2014-03-11 10:00:00,126.37,126.55,126.07,126.45,138300.0,108.5507,108.7054,108.293,108.6195,138300.0
2014-03-11 10:10:00,126.48,126.78,126.22,126.78,86800.0,108.6452,108.9029,108.4219,108.9029,86800.0
2014-03-11 10:20:00,126.81,126.84,126.55,126.64,73400.0,108.9287,108.9545,108.7054,108.7827,73400.0
2014-03-11 10:30:00,126.63,126.8,126.55,126.55,67400.0,108.7741,108.9201,108.7054,108.7054,67400.0
2014-03-11 10:40:00,126.55,126.75,126.34,126.75,81300.0,108.7054,108.8772,108.525,108.8772,81300.0
2014-03-11 10:50:00,126.75,127.27,126.75,126.95,125000.0,108.8772,109.3238,108.8772,109.049,125000.0
2014-03-11 11:00:00,126.99,127.17,126.8,126.83,89400.0,109.0833,109.2379,108.9201,108.9459,89400.0
2014-03-11 11:10:00,126.81,127.06,126.8,126.93,66300.0,108.9287,109.1434,108.9201,109.0318,66300.0
2014-03-11 11:20:00,126.95,127.15,126.94,127.1,62800.0,109.049,109.2207,109.0404,109.1778,62800.0
2014-03-11 11:30:00,127.09,127.12,126.96,127.0,64000.0,109.1692,109.195,109.0575,109.0919,64000.0
2014-03-11 11:40:00,127.02,127.09,126.56,126.68,74600.0,109.1091,109.1692,108.7139,108.817,74600.0
2014-03-11 11:50:00,126.68,126.68,126.45,126.56,62800.0,108.817,108.817,108.6195,108.7139,62800.0
2014-03-11 12:00:00,126.55,126.61,126.4,126.46,54200.0,108.7054,108.7569,108.5765,108.628,54200.0
2014-03-11 12:10:00,126.41,126.56,126.25,126.34,59700.0,108.5851,108.7139,108.4477,108.525,59700.0
2014-03-11 12:20:00,126.31,126.5,126.24,126.48,49500.0,108.4992,108.6624,108.4391,108.6452,49500.0
2014-03-11 12:30:00,126.44,126.61,126.42,126.52,29600.0,108.6109,108.7569,108.5937,108.6796,29600.0
2014-03-11 12:40:00,126.5,126.82,126.43,126.73,29400.0,108.6624,108.9373,108.6023,108.86,29400.0
2014-03-11 12:50:00,126.75,126.76,126.55,126.55,49900.0,108.8772,108.8857,108.7054,108.7054,49900.0
2014-03-11 13:00:00,126.55,126.55,126.4,126.5,43700.0,108.7054,108.7054,108.5765,108.6624,43700.0
2014-03-11 13:10:00,126.51,126.7,126.46,126.63,27400.0,108.671,108.8342,108.628,108.7741,27400.0
2014-03-11 13:20:00,126.63,126.66,126.35,126.43,59200.0,108.7741,108.7998,108.5336,108.6023,59200.0
2014-03-11 13:30:00,126.43,126.54,126.32,126.5,63500.0,108.6023,108.6968,108.5078,108.6624,63500.0
2014-03-11 13:40:00,126.45,126.66,126.42,126.63,36300.0,108.6195,108.7998,108.5937,108.7741,36300.0
2014-03-11 13:50:00,126.62,126.67,126.57,126.62,31900.0,108.7655,108.8084,108.7225,108.7655,31900.0
2014-03-11 14:00:00,126.61,126.67,126.46,126.46,41600.0,108.7569,108.8084,108.628,108.628,41600.0
2014-03-11 14:10:00,126.42,126.56,126.19,126.22,54500.0,108.5937,108.7139,108.3961,108.4219,54500.0
2014-03-11 14:20:00,126.22,126.22,126.02,126.08,75000.0,108.4219,108.4219,108.2501,108.3016,75000.0
2014-03-11 14:30:00,126.09,126.17,126.02,126.08,93900.0,108.3102,108.3789,108.2501,108.3016,93900.0
2014-03-11 14:40:00,126.07,126.18,125.92,126.05,88400.0,108.293,108.3875,108.1642,108.2759,88400.0
2014-03-11 14:50:00,126.04,126.07,125.86,125.86,76700.0,108.2673,108.293,108.1127,108.1127,76700.0
2014-03-11 15:00:00,125.91,125.91,125.64,125.75,83900.0,108.1556,108.1556,107.9237,108.0182,83900.0
2014-03-11 15:10:00,125.77,125.81,125.62,125.74,78200.0,108.0353,108.0697,107.9065,108.0096,78200.0
2014-03-11 15:20:00,125.75,125.96,125.72,125.76,69800.0,108.0182,108.1985,107.9924,108.0268,69800.0
2014-03-11 15:30:00,125.78,125.99,125.74,125.9,108800.0,108.0439,108.2243,108.0096,108.147,108800.0
2014-03-11 15:40:00,125.91,125.98,125.68,125.68,108500.0,108.1556,108.2157,107.958,107.958,108500.0
2014-03-11 15:50:00,125.69,125.8,125.67,125.68,317600.0,107.9666,108.0611,107.9494,107.958,317600.0
2014-03-12 09:30:00,125.0,125.2,124.19,124.42,300600.0,107.3739,107.5457,106.6781,106.8757,300600.0
2014-03-12 09:40:00,124.39,124.42,123.81,124.11,215100.0,106.8499,106.8757,106.3517,106.6094,215100.0
2014-03-12 09:50:00,124.12,124.37,123.93,124.26,235700.0,106.618,106.8328,106.4548,106.7383,235700.0
2014-03-12 10:00:00,124.21,124.42,124.03,124.42,185200.0,106.6953,106.8757,106.5407,106.8757,185200.0
2014-03-12 10:10:00,124.4,124.46,124.04,124.09,136200.0,106.8585,106.9101,106.5493,106.5922,136200.0
2014-03-12 10:20:00,124.1,124.34,124.09,124.21,131300.0,106.6008,106.807,106.5922,106.6953,131300.0
2014-03-12 10:30:00,124.21,124.4,124.15,124.21,115200.0,106.6953,106.8585,106.6438,106.6953,115200.0
2014-03-12 10:40:00,124.19,124.33,124.12,124.14,97000.0,106.6781,106.7984,106.618,106.6352,97000.0
2014-03-12 10:50:00,124.12,124.47,124.03,124.37,81000.0,106.618,106.9187,106.5407,106.8328,81000.0
2014-03-12 11:00:00,124.38,124.4,124.18,124.22,101100.0,106.8413,106.8585,106.6695,106.7039,101100.0
2014-03-12 11:10:00,124.22,124.46,124.22,124.42,89600.0,106.7039,106.9101,106.7039,106.8757,89600.0
2014-03-12 11:20:00,124.42,124.79,124.42,124.7,118800.0,106.8757,107.1935,106.8757,107.1162,118800.0
2014-03-12 11:30:00,124.7,124.87,124.7,124.8,90800.0,107.1162,107.2622,107.1162,107.2021,90800.0
2014-03-12 11:40:00,124.81,124.86,124.7,124.71,72700.0,107.2107,107.2537,107.1162,107.1248,72700.0
2014-03-12 11:50:00,124.71,124.72,124.34,124.38,86900.0,107.1248,107.1334,106.807,106.8413,86900.0
2014-03-12 12:00:00,124.38,124.52,124.34,124.48,75300.0,106.8413,106.9616,106.807,106.9272,75300.0
2014-03-12 12:10:00,124.44,124.57,124.34,124.41,61500.0,106.8929,107.0046,106.807,106.8671,61500.0
2014-03-12 12:20:00,124.42,124.45,124.27,124.34,73000.0,106.8757,106.9015,106.7469,106.807,73000.0
2014-03-12 12:30:00,124.36,124.39,124.29,124.33,36600.0,106.8242,106.8499,106.764,106.7984,36600.0
2014-03-12 12:40:00,124.3,124.56,124.3,124.38,63400.0,106.7726,106.996,106.7726,106.8413,63400.0
2014-03-12 12:50:00,124.38,124.64,124.35,124.64,35900.0,106.8413,107.0647,106.8156,107.0647,35900.0
2014-03-12 13:00:00,124.63,124.63,124.42,124.42,41700.0,107.0561,107.0561,106.8757,106.8757,41700.0
2014-03-12 13:10:00,124.39,124.4,124.29,124.36,36100.0,106.8499,106.8585,106.764,106.8242,36100.0
2014-03-12 13:20:00,124.39,124.39,124.25,124.29,44600.0,106.8499,106.8499,106.7297,106.764,44600.0
2014-03-12 13:30:00,124.29,124.37,124.22,124.3,52500.0,106.764,106.8328,106.7039,106.7726,52500.0
2014-03-12 13:40:00,124.3,124.41,124.26,124.4,49500.0,106.7726,106.8671,106.7383,106.8585,49500.0
2014-03-12 13:50:00,124.39,124.45,124.36,124.36,58100.0,106.8499,106.9015,106.8242,106.8242,58100.0
2014-03-12 14:00:00,124.39,124.39,124.23,124.23,99200.0,106.8499,106.8499,106.7125,106.7125,99200.0
2014-03-12 14:10:00,124.25,124.36,124.21,124.33,35400.0,106.7297,106.8242,106.6953,106.7984,35400.0
2014-03-12 14:20:00,124.33,124.35,124.26,124.32,53000.0,106.7984,106.8156,106.7383,106.7898,53000.0
2014-03-12 14:30:00,124.32,124.4,124.27,124.37,59100.0,106.7898,106.8585,106.7469,106.8328,59100.0
2014-03-12 14:40:00,124.36,124.39,124.29,124.35,71400.0,106.8242,106.8499,106.764,106.8156,71400.0
2014-03-12 14:50:00,124.34,124.35,124.23,124.23,72400.0,106.807,106.8156,106.7125,106.7125,72400.0
2014-03-12 15:00:00,124.24,124.32,124.22,124.26,63100.0,106.7211,106.7898,106.7039,106.7383,63100.0
2014-03-12 15:10:00,124.27,124.29,124.15,124.18,87600.0,106.7469,106.764,106.6438,106.6695,87600.0
2014-03-12 15:20:00,124.18,124.28,124.17,124.25,102500.0,106.6695,106.7554,106.661,106.7297,102500.0
2014-03-12 15:30:00,124.24,124.3,124.16,124.28,109300.0,106.7211,106.7726,106.6524,106.7554,109300.0
2014-03-12 15:40:00,124.28,124.39,124.25,124.39,188600.0,106.7554,106.8499,106.7297,106.8499,188600.0
2014-03-12 15:50:00,124.39,124.49,124.27,124.43,391400.0,106.8499,106.9358,106.7469,106.8843,391400.0
2014-03-13 09:30:00,124.65,125.19,124.63,125.01,169700.0,107.0733,107.5371,107.0561,107.3825,169700.0
2014-03-13 09:40:00,125.01,125.35,124.97,125.3,223200.0,107.3825,107.6746,107.3481,107.6316,223200.0
2014-03-13 09:50:00,125.23,125.61,125.21,125.23,159800.0,107.5715,107.8979,107.5543,107.5715,159800.0
2014-03-13 10:00:00,125.23,125.46,125.17,125.28,154700.0,107.5715,107.7691,107.5199,107.6144,154700.0
2014-03-13 10:10:00,125.29,125.42,125.05,125.28,107200.0,107.623,107.7347,107.4169,107.6144,107200.0
2014-03-13 10:20:00,125.32,125.49,125.31,125.4,125900.0,107.6488,107.7948,107.6402,107.7175,125900.0
2014-03-13 10:30:00,125.37,125.4,124.97,125.08,106900.0,107.6917,107.7175,107.3481,107.4426,106900.0
2014-03-13 10:40:00,125.08,125.08,124.62,124.64,72900.0,107.4426,107.4426,107.0475,107.0647,72900.0
2014-03-13 10:50:00,124.64,124.71,124.44,124.45,57800.0,107.0647,107.1248,106.8929,106.9015,57800.0
2014-03-13 11:00:00,124.44,124.48,124.32,124.45,80300.0,106.8929,106.9272,106.7898,106.9015,80300.0
2014-03-13 11:10:00,124.44,124.57,124.35,124.5,68500.0,106.8929,107.0046,106.8156,106.9444,68500.0
2014-03-13 11:20:00,124.55,124.55,123.88,123.9,87100.0,106.9874,106.9874,106.4118,106.429,87100.0
2014-03-13 11:30:00,123.9,124.1,123.8,123.88,121900.0,106.429,106.6008,106.3431,106.4118,121900.0
2014-03-13 11:40:00,123.87,124.12,123.8,124.02,87500.0,106.4033,106.618,106.3431,106.5321,87500.0
2014-03-13 11:50:00,124.0,124.0,123.73,123.74,76800.0,106.5149,106.5149,106.283,106.2916,76800.0
2014-03-13 12:00:00,123.76,123.8,123.45,123.62,147100.0,106.3088,106.3431,106.0425,106.1885,147100.0
2014-03-13 12:10:00,123.58,123.67,123.42,123.6,53900.0,106.1542,106.2315,106.0167,106.1713,53900.0
2014-03-13 12:20:00,123.61,123.65,123.35,123.43,52200.0,106.1799,106.2143,105.9566,106.0253,52200.0
2014-03-13 12:30:00,123.39,123.48,122.95,122.98,134400.0,105.9909,106.0683,105.613,105.6388,134400.0
2014-03-13 12:40:00,122.95,123.13,122.9,122.94,128800.0,105.613,105.7676,105.57,105.6044,128800.0
2014-03-13 12:50:00,122.98,123.0,122.65,122.65,171600.0,105.6388,105.6559,105.3553,105.3553,171600.0
2014-03-13 13:00:00,122.64,122.65,122.11,122.39,305700.0,105.3467,105.3553,104.8914,105.132,305700.0
2014-03-13 13:10:00,122.38,122.52,122.3,122.42,104300.0,105.1234,105.2436,105.0546,105.1577,104300.0
2014-03-13 13:20:00,122.42,122.7,122.27,122.63,104300.0,105.1577,105.3982,105.0289,105.3381,104300.0
2014-03-13 13:30:00,122.66,122.66,122.31,122.36,91300.0,105.3639,105.3639,105.0632,105.1062,91300.0
2014-03-13 13:40:00,122.32,122.62,122.3,122.48,73700.0,105.0718,105.3295,105.0546,105.2093,73700.0
2014-03-13 13:50:00,122.48,122.5,122.21,122.29,93200.0,105.2093,105.2264,104.9773,105.0461,93200.0
2014-03-13 14:00:00,122.34,122.48,122.01,122.01,136400.0,105.089,105.2093,104.8055,104.8055,136400.0
2014-03-13 14:10:00,122.03,122.16,121.89,122.0,214900.0,104.8227,104.9344,104.7025,104.7969,214900.0
2014-03-13 14:20:00,121.99,122.11,121.89,122.08,92000.0,104.7884,104.8914,104.7025,104.8657,92000.0
2014-03-13 14:30:00,122.08,122.25,122.05,122.1,84300.0,104.8657,105.0117,104.8399,104.8828,84300.0
2014-03-13 14:40:00,122.11,122.22,121.7,121.86,167800.0,104.8914,104.9859,104.5392,104.6767,167800.0
2014-03-13 14:50:00,121.86,122.06,121.85,121.96,69900.0,104.6767,104.8485,104.6681,104.7626,69900.0
2014-03-13 15:00:00,121.95,122.16,121.89,121.89,92400.0,104.754,104.9344,104.7025,104.7025,92400.0
2014-03-13 15:10:00,121.92,121.96,121.63,121.63,164600.0,104.7282,104.7626,104.4791,104.4791,164600.0
2014-03-13 15:20:00,121.64,121.89,121.64,121.71,157000.0,104.4877,104.7025,104.4877,104.5478,157000.0
2014-03-13 15:30:00,121.72,121.9,121.65,121.85,197800.0,104.5564,104.711,104.4963,104.6681,197800.0
2014-03-13 15:40:00,121.87,122.14,121.84,122.04,265000.0,104.6853,104.9172,104.6595,104.8313,265000.0
2014-03-13 15:50:00,122.02,122.05,121.87,121.91,345100.0,104.8141,104.8399,104.6853,104.7196,345100.0
2014-03-14 09:30:00,122.13,123.66,121.95,123.32,442600.0,104.9086,106.2229,104.754,105.9308,442600.0
2014-03-14 09:40:00,123.39,124.03,123.33,123.41,193500.0,105.9909,106.5407,105.9394,106.0081,193500.0
2014-03-14 09:50:00,123.43,123.53,122.81,122.84,140400.0,106.0253,106.1112,105.4927,105.5185,140400.0
2014-03-14 10:00:00,122.8,123.52,122.8,123.47,142400.0,105.4841,106.1026,105.4841,106.0597,142400.0
2014-03-14 10:10:00,123.46,123.5,122.78,122.91,284500.0,106.0511,106.0854,105.467,105.5786,284500.0
2014-03-14 10:20:00,122.91,123.1,122.67,122.69,146000.0,105.5786,105.7418,105.3725,105.3896,146000.0
2014-03-14 10:30:00,122.74,123.35,122.69,123.35,157900.0,105.4326,105.9566,105.3896,105.9566,157900.0
2014-03-14 10:40:00,123.35,123.74,123.27,123.61,181600.0,105.9566,106.2916,105.8879,106.1799,181600.0
2014-03-14 10:50:00,123.59,123.7,123.25,123.31,125900.0,106.1627,106.2572,105.8707,105.9222,125900.0
2014-03-14 11:00:00,123.32,123.4,123.25,123.28,114100.0,105.9308,105.9995,105.8707,105.8965,114100.0
2014-03-14 11:10:00,123.34,123.45,123.24,123.34,198300.0,105.948,106.0425,105.8621,105.948,198300.0
2014-03-14 11:20:00,123.36,123.41,123.25,123.35,118800.0,105.9652,106.0081,105.8707,105.9566,118800.0
2014-03-14 11:30:00,123.39,123.48,123.28,123.44,66500.0,105.9909,106.0683,105.8965,106.0339,66500.0
2014-03-14 11:40:00,123.49,124.2,123.43,124.15,182700.0,106.0768,106.6867,106.0253,106.6438,182700.0
2014-03-14 11:50:00,124.18,124.28,123.94,123.95,66100.0,106.6695,106.7554,106.4634,106.472,66100.0
2014-03-14 12:00:00,124.01,124.03,123.68,123.81,42500.0,106.5235,106.5407,106.24,106.3517,42500.0
2014-03-14 12:10:00,123.81,124.06,123.77,123.87,71900.0,106.3517,106.5665,106.3174,106.4033,71900.0
2014-03-14 12:20:00,123.88,124.04,123.7,123.72,43700.0,106.4118,106.5493,106.2572,106.2744,43700.0
2014-03-14 12:30:00,123.7,123.94,123.58,123.89,68900.0,106.2572,106.4634,106.1542,106.4204,68900.0
2014-03-14 12:40:00,123.9,124.13,123.89,124.05,65700.0,106.429,106.6266,106.4204,106.5579,65700.0
2014-03-14 12:50:00,124.04,124.15,123.98,124.12,45700.0,106.5493,106.6438,106.4977,106.618,45700.0
2014-03-14 13:00:00,124.13,124.2,123.98,124.02,91600.0,106.6266,106.6867,106.4977,106.5321,91600.0
2014-03-14 13:10:00,124.02,124.1,123.96,124.01,45600.0,106.5321,106.6008,106.4806,106.5235,45600.0
2014-03-14 13:20:00,123.99,124.0,123.67,123.73,50800.0,106.5063,106.5149,106.2315,106.283,50800.0
2014-03-14 13:30:00,123.74,123.84,123.7,123.74,49500.0,106.2916,106.3775,106.2572,106.2916,49500.0
2014-03-14 13:40:00,123.7,123.71,123.54,123.55,76200.0,106.2572,106.2658,106.1198,106.1284,76200.0
2014-03-14 13:50:00,123.56,123.71,123.38,123.41,110000.0,106.137,106.2658,105.9824,106.0081,110000.0
2014-03-14 14:00:00,123.41,123.49,123.25,123.47,91500.0,106.0081,106.0768,105.8707,106.0597,91500.0
2014-03-14 14:10:00,123.47,123.48,123.25,123.42,83400.0,106.0597,106.0683,105.8707,106.0167,83400.0
2014-03-14 14:20:00,123.41,123.52,123.33,123.38,77300.0,106.0081,106.1026,105.9394,105.9824,77300.0
2014-03-14 14:30:00,123.37,123.37,123.24,123.25,68000.0,105.9738,105.9738,105.8621,105.8707,68000.0
2014-03-14 14:40:00,123.26,123.4,123.17,123.26,89800.0,105.8793,105.9995,105.802,105.8793,89800.0
2014-03-14 14:50:00,123.26,123.34,123.1,123.11,68800.0,105.8793,105.948,105.7418,105.7504,68800.0
2014-03-14 15:00:00,123.13,123.32,123.13,123.21,72300.0,105.7676,105.9308,105.7676,105.8363,72300.0
2014-03-14 15:10:00,123.2,123.2,123.03,123.11,112700.0,105.8277,105.8277,105.6817,105.7504,112700.0
2014-03-14 15:20:00,123.07,123.27,123.06,123.17,115800.0,105.7161,105.8879,105.7075,105.802,115800.0
2014-03-14 15:30:00,123.17,123.36,123.12,123.18,147900.0,105.802,105.9652,105.759,105.8106,147900.0
2014-03-14 15:40:00,123.18,123.35,122.99,123.01,184800.0,105.8106,105.9566,105.6473,105.6645,184800.0
2014-03-14 15:50:00,123.02,123.19,122.91,123.15,256400.0,105.6731,105.8191,105.5786,105.7848,256400.0
2014-03-17 09:30:00,123.92,125.11,123.92,125.0,264000.0,106.4462,107.4684,106.4462,107.3739,264000.0
2014-03-17 09:40:00,125.07,125.57,125.07,125.4,226700.0,107.434,107.8635,107.434,107.7175,226700.0
2014-03-17 09:50:00,125.39,125.6,125.28,125.3,142200.0,107.7089,107.8893,107.6144,107.6316,142200.0
2014-03-17 10:00:00,125.3,125.53,125.26,125.36,191800.0,107.6316,107.8292,107.5973,107.6832,191800.0
2014-03-17 10:10:00,125.35,125.38,125.09,125.14,83200.0,107.6746,107.7003,107.4512,107.4942,83200.0
2014-03-17 10:20:00,125.14,125.15,124.83,124.86,84000.0,107.4942,107.5028,107.2279,107.2537,84000.0
2014-03-17 10:30:00,124.87,124.98,124.75,124.87,119800.0,107.2622,107.3567,107.1592,107.2622,119800.0
2014-03-17 10:40:00,124.88,125.04,124.65,124.78,106200.0,107.2708,107.4083,107.0733,107.1849,106200.0
2014-03-17 10:50:00,124.82,125.1,124.76,124.88,95900.0,107.2193,107.4598,107.1678,107.2708,95900.0
2014-03-17 11:00:00,124.9,125.33,124.86,125.24,113500.0,107.288,107.6574,107.2537,107.5801,113500.0
2014-03-17 11:10:00,125.22,125.32,125.04,125.28,90300.0,107.5629,107.6488,107.4083,107.6144,90300.0
2014-03-17 11:20:00,125.28,125.28,124.87,124.92,82100.0,107.6144,107.6144,107.2622,107.3052,82100.0
2014-03-17 11:30:00,124.9,124.97,124.66,124.73,40100.0,107.288,107.3481,107.0819,107.142,40100.0
2014-03-17 11:40:00,124.76,125.08,124.68,125.08,57800.0,107.1678,107.4426,107.099,107.4426,57800.0
2014-03-17 11:50:00,125.08,125.28,124.96,125.28,51300.0,107.4426,107.6144,107.3396,107.6144,51300.0
2014-03-17 12:00:00,125.28,125.34,125.18,125.24,59200.0,107.6144,107.666,107.5285,107.5801,59200.0
2014-03-17 12:10:00,125.24,125.82,125.23,125.79,111700.0,107.5801,108.0783,107.5715,108.0525,111700.0
2014-03-17 12:20:00,125.78,125.79,125.52,125.68,66400.0,108.0439,108.0525,107.8206,107.958,66400.0
2014-03-17 12:30:00,125.7,125.76,125.48,125.49,51800.0,107.9752,108.0268,107.7862,107.7948,51800.0
2014-03-17 12:40:00,125.48,125.63,125.41,125.44,34400.0,107.7862,107.9151,107.7261,107.7519,34400.0
2014-03-17 12:50:00,125.44,125.56,125.39,125.53,46600.0,107.7519,107.855,107.7089,107.8292,46600.0
2014-03-17 13:00:00,125.55,125.71,125.54,125.58,41800.0,107.8464,107.9838,107.8378,107.8721,41800.0
2014-03-17 13:10:00,125.58,125.65,125.47,125.55,54600.0,107.8721,107.9323,107.7776,107.8464,54600.0
2014-03-17 13:20:00,125.57,125.66,125.51,125.56,42600.0,107.8635,107.9409,107.812,107.855,42600.0
2014-03-17 13:30:00,125.57,125.7,125.54,125.67,52800.0,107.8635,107.9752,107.8378,107.9494,52800.0
2014-03-17 13:40:00,125.65,125.8,125.62,125.76,68100.0,107.9323,108.0611,107.9065,108.0268,68100.0
2014-03-17 13:50:00,125.79,125.8,125.52,125.66,83200.0,108.0525,108.0611,107.8206,107.9409,83200.0
2014-03-17 14:00:00,125.65,125.72,125.43,125.45,74700.0,107.9323,107.9924,107.7433,107.7605,74700.0
2014-03-17 14:10:00,125.43,125.45,125.31,125.43,51200.0,107.7433,107.7605,107.6402,107.7433,51200.0
2014-03-17 14:20:00,125.42,125.74,125.42,125.74,45000.0,107.7347,108.0096,107.7347,108.0096,45000.0
2014-03-17 14:30:00,125.73,125.74,125.34,125.34,54800.0,108.001,108.0096,107.666,107.666,54800.0
2014-03-17 14:40:00,125.34,125.59,125.31,125.54,33200.0,107.666,107.8807,107.6402,107.8378,33200.0
2014-03-17 14:50:00,125.55,125.57,125.45,125.47,47300.0,107.8464,107.8635,107.7605,107.7776,47300.0
2014-03-17 15:00:00,125.47,125.66,125.43,125.65,47900.0,107.7776,107.9409,107.7433,107.9323,47900.0
2014-03-17 15:10:00,125.63,125.69,125.45,125.45,49200.0,107.9151,107.9666,107.7605,107.7605,49200.0
2014-03-17 15:20:00,125.45,125.5,125.34,125.44,56800.0,107.7605,107.8034,107.666,107.7519,56800.0
2014-03-17 15:30:00,125.42,125.5,125.31,125.43,108900.0,107.7347,107.8034,107.6402,107.7433,108900.0
2014-03-17 15:40:00,125.44,125.45,125.11,125.29,139100.0,107.7519,107.7605,107.4684,107.623,139100.0
2014-03-17 15:50:00,125.29,125.43,125.24,125.39,246400.0,107.623,107.7433,107.5801,107.7089,246400.0
2014-03-18 09:30:00,125.79,125.93,125.44,125.49,166900.0,108.0525,108.1728,107.7519,107.7948,166900.0
2014-03-18 09:40:00,125.49,125.49,125.1,125.42,127800.0,107.7948,107.7948,107.4598,107.7347,127800.0
2014-03-18 09:50:00,125.42,125.5,125.15,125.22,119700.0,107.7347,107.8034,107.5028,107.5629,119700.0
2014-03-18 10:00:00,125.25,125.39,124.89,125.01,101700.0,107.5887,107.7089,107.2794,107.3825,101700.0
2014-03-18 10:10:00,125.01,125.32,124.8,125.3,77300.0,107.3825,107.6488,107.2021,107.6316,77300.0
2014-03-18 10:20:00,125.3,125.32,125.06,125.13,130700.0,107.6316,107.6488,107.4255,107.4856,130700.0
2014-03-18 10:30:00,125.11,125.3,125.1,125.19,77900.0,107.4684,107.6316,107.4598,107.5371,77900.0
2014-03-18 10:40:00,125.19,125.2,124.82,124.83,140800.0,107.5371,107.5457,107.2193,107.2279,140800.0
2014-03-18 10:50:00,124.83,124.93,124.53,124.54,103200.0,107.2279,107.3138,106.9702,106.9788,103200.0
2014-03-18 11:00:00,124.57,124.73,124.55,124.61,71500.0,107.0046,107.142,106.9874,107.0389,71500.0
2014-03-18 11:10:00,124.65,124.85,124.61,124.84,80400.0,107.0733,107.2451,107.0389,107.2365,80400.0
2014-03-18 11:20:00,124.85,124.86,124.71,124.76,74700.0,107.2451,107.2537,107.1248,107.1678,74700.0
2014-03-18 11:30:00,124.76,124.83,124.67,124.67,43600.0,107.1678,107.2279,107.0905,107.0905,43600.0
2014-03-18 11:40:00,124.67,124.7,124.32,124.44,90500.0,107.0905,107.1162,106.7898,106.8929,90500.0
2014-03-18 11:50:00,124.45,124.73,124.44,124.73,67600.0,106.9015,107.142,106.8929,107.142,67600.0
2014-03-18 12:00:00,124.73,124.79,124.68,124.68,56100.0,107.142,107.1935,107.099,107.099,56100.0
2014-03-18 12:10:00,124.7,124.77,124.5,124.58,49000.0,107.1162,107.1764,106.9444,107.0131,49000.0
2014-03-18 12:20:00,124.58,124.78,124.46,124.62,50100.0,107.0131,107.1849,106.9101,107.0475,50100.0
2014-03-18 12:30:00,124.62,124.65,124.53,124.61,53500.0,107.0475,107.0733,106.9702,107.0389,53500.0
2014-03-18 12:40:00,124.59,124.62,124.47,124.61,31100.0,107.0217,107.0475,106.9187,107.0389,31100.0
2014-03-18 12:50:00,124.61,124.66,124.58,124.63,20500.0,107.0389,107.0819,107.0131,107.0561,20500.0
2014-03-18 13:00:00,124.64,124.67,124.61,124.63,14500.0,107.0647,107.0905,107.0389,107.0561,14500.0
2014-03-18 13:10:00,124.65,124.66,124.43,124.45,40700.0,107.0733,107.0819,106.8843,106.9015,40700.0
2014-03-18 13:20:00,124.45,124.64,124.43,124.61,43600.0,106.9015,107.0647,106.8843,107.0389,43600.0
2014-03-18 13:30:00,124.61,124.64,124.47,124.47,40700.0,107.0389,107.0647,106.9187,106.9187,40700.0
2014-03-18 13:40:00,124.47,124.67,124.47,124.63,65200.0,106.9187,107.0905,106.9187,107.0561,65200.0
2014-03-18 13:50:00,124.63,124.65,124.58,124.58,53500.0,107.0561,107.0733,107.0131,107.0131,53500.0
2014-03-18 14:00:00,124.59,124.67,124.51,124.58,53700.0,107.0217,107.0905,106.953,107.0131,53700.0
2014-03-18 14:10:00,124.58,124.62,124.54,124.55,42000.0,107.0131,107.0475,106.9788,106.9874,42000.0
2014-03-18 14:20:00,124.56,124.63,124.55,124.59,55200.0,106.996,107.0561,106.9874,107.0217,55200.0
2014-03-18 14:30:00,124.59,124.6,124.56,124.58,42900.0,107.0217,107.0303,106.996,107.0131,42900.0
2014-03-18 14:40:00,124.58,124.58,124.47,124.52,81600.0,107.0131,107.0131,106.9187,106.9616,81600.0
2014-03-18 14:50:00,124.53,124.62,124.51,124.54,46400.0,106.9702,107.0475,106.953,106.9788,46400.0
2014-03-18 15:00:00,124.55,124.58,124.43,124.44,66000.0,106.9874,107.0131,106.8843,106.8929,66000.0
2014-03-18 15:10:00,124.44,124.44,124.24,124.25,114500.0,106.8929,106.8929,106.7211,106.7297,114500.0
2014-03-18 15:20:00,124.25,124.26,121.21,124.1,253000.0,106.7297,106.7383,104.1183,106.6008,253000.0
2014-03-18 15:30:00,124.1,124.2,124.03,124.03,187900.0,106.6008,106.6867,106.5407,106.5407,187900.0
2014-03-18 15:40:00,124.03,124.04,123.91,124.02,226500.0,106.5407,106.5493,106.4376,106.5321,226500.0
2014-03-18 15:50:00,124.02,124.08,123.95,124.05,360200.0,106.5321,106.5836,106.472,106.5579,360200.0
2014-03-19 09:30:00,124.32,124.44,124.07,124.33,184400.0,106.7898,106.8929,106.5751,106.7984,184400.0
2014-03-19 09:40:00,124.32,124.93,124.3,124.72,153900.0,106.7898,107.3138,106.7726,107.1334,153900.0
2014-03-19 09:50:00,124.69,125.0,124.69,124.94,122800.0,107.1076,107.3739,107.1076,107.3224,122800.0
2014-03-19 10:00:00,124.9,125.09,124.75,124.99,161500.0,107.288,107.4512,107.1592,107.3653,161500.0
2014-03-19 10:10:00,124.99,125.2,124.98,125.06,172100.0,107.3653,107.5457,107.3567,107.4255,172100.0
2014-03-19 10:20:00,125.06,125.19,124.88,125.12,81100.0,107.4255,107.5371,107.2708,107.477,81100.0
2014-03-19 10:30:00,125.1,125.17,124.95,124.99,64700.0,107.4598,107.5199,107.331,107.3653,64700.0
2014-03-19 10:40:00,124.98,125.01,124.72,124.75,65100.0,107.3567,107.3825,107.1334,107.1592,65100.0
2014-03-19 10:50:00,124.76,124.86,124.67,124.71,77600.0,107.1678,107.2537,107.0905,107.1248,77600.0
2014-03-19 11:00:00,124.67,124.81,124.56,124.56,69000.0,107.0905,107.2107,106.996,106.996,69000.0
2014-03-19 11:10:00,124.56,124.79,124.5,124.5,86600.0,106.996,107.1935,106.9444,106.9444,86600.0
2014-03-19 11:20:00,124.52,124.52,124.43,124.48,57100.0,106.9616,106.9616,106.8843,106.9272,57100.0
2014-03-19 11:30:00,124.49,124.52,124.33,124.36,80200.0,106.9358,106.9616,106.7984,106.8242,80200.0
2014-03-19 11:40:00,124.36,124.41,124.08,124.32,207200.0,106.8242,106.8671,106.5836,106.7898,207200.0
2014-03-19 11:50:00,124.32,124.4,124.08,124.37,129900.0,106.7898,106.8585,106.5836,106.8328,129900.0
2014-03-19 12:00:00,124.37,124.43,124.28,124.3,64500.0,106.8328,106.8843,106.7554,106.7726,64500.0
2014-03-19 12:10:00,124.31,124.37,124.0,124.07,113700.0,106.7812,106.8328,106.5149,106.5751,113700.0
2014-03-19 12:20:00,124.05,124.05,123.86,123.92,76700.0,106.5579,106.5579,106.3947,106.4462,76700.0
2014-03-19 12:30:00,123.92,124.04,123.86,123.89,76300.0,106.4462,106.5493,106.3947,106.4204,76300.0
2014-03-19 12:40:00,123.88,124.02,123.85,124.0,151700.0,106.4118,106.5321,106.3861,106.5149,151700.0
2014-03-19 12:50:00,124.0,124.08,123.99,124.04,66700.0,106.5149,106.5836,106.5063,106.5493,66700.0
2014-03-19 13:00:00,124.04,124.1,123.95,123.99,60700.0,106.5493,106.6008,106.472,106.5063,60700.0
2014-03-19 13:10:00,123.99,124.04,123.98,124.0,37700.0,106.5063,106.5493,106.4977,106.5149,37700.0
2014-03-19 13:20:00,124.0,124.02,123.9,123.95,55300.0,106.5149,106.5321,106.429,106.472,55300.0
2014-03-19 13:30:00,123.96,123.99,123.88,123.91,46100.0,106.4806,106.5063,106.4118,106.4376,46100.0
2014-03-19 13:40:00,123.89,123.9,123.8,123.86,69300.0,106.4204,106.429,106.3431,106.3947,69300.0
2014-03-19 13:50:00,123.86,124.02,123.86,123.93,47200.0,106.3947,106.5321,106.3947,106.4548,47200.0
2014-03-19 14:00:00,123.94,123.94,123.1,123.29,159800.0,106.4634,106.4634,105.7418,105.905,159800.0
2014-03-19 14:10:00,123.34,123.66,123.25,123.6,91100.0,105.948,106.2229,105.8707,106.1713,91100.0
2014-03-19 14:20:00,123.58,123.67,123.15,123.25,254500.0,106.1542,106.2315,105.7848,105.8707,254500.0
2014-03-19 14:30:00,123.25,123.39,122.81,122.93,400200.0,105.8707,105.9909,105.4927,105.5958,400200.0
2014-03-19 14:40:00,122.92,123.06,122.72,122.88,106300.0,105.5872,105.7075,105.4154,105.5529,106300.0
2014-03-19 14:50:00,122.91,123.08,122.82,122.94,87900.0,105.5786,105.7247,105.5013,105.6044,87900.0
2014-03-19 15:00:00,122.91,122.96,121.83,121.83,302300.0,105.5786,105.6216,104.6509,104.6509,302300.0
2014-03-19 15:10:00,121.82,122.23,121.37,122.16,276500.0,104.6423,104.9945,104.2558,104.9344,276500.0
2014-03-19 15:20:00,122.16,122.33,121.87,121.9,274900.0,104.9344,105.0804,104.6853,104.711,274900.0
2014-03-19 15:30:00,121.9,122.0,121.7,121.75,442400.0,104.711,104.7969,104.5392,104.5822,442400.0
2014-03-19 15:40:00,121.75,122.09,121.69,122.03,395700.0,104.5822,104.8743,104.5307,104.8227,395700.0
2014-03-19 15:50:00,122.03,122.31,121.94,122.24,368100.0,104.8227,105.0632,104.7454,105.0031,368100.0
2014-03-20 09:30:00,122.59,122.76,121.95,122.0,284700.0,105.3037,105.4498,104.754,104.7969,284700.0
2014-03-20 09:40:00,122.09,122.1,121.44,121.59,220700.0,104.8743,104.8828,104.3159,104.4448,220700.0
2014-03-20 09:50:00,121.61,122.06,121.38,121.97,154000.0,104.4619,104.8485,104.2644,104.7712,154000.0
2014-03-20 10:00:00,121.99,122.91,121.94,122.91,162000.0,104.7884,105.5786,104.7454,105.5786,162000.0
2014-03-20 10:10:00,122.91,123.16,122.76,122.94,135000.0,105.5786,105.7934,105.4498,105.6044,135000.0
2014-03-20 10:20:00,122.94,123.1,122.52,122.72,130500.0,105.6044,105.7418,105.2436,105.4154,130500.0
2014-03-20 10:30:00,122.73,122.8,122.59,122.73,65500.0,105.424,105.4841,105.3037,105.424,65500.0
2014-03-20 10:40:00,122.71,122.82,122.57,122.6,58000.0,105.4068,105.5013,105.2866,105.3123,58000.0
2014-03-20 10:50:00,122.6,122.6,122.34,122.45,48300.0,105.3123,105.3123,105.089,105.1835,48300.0
2014-03-20 11:00:00,122.43,122.52,122.19,122.37,64500.0,105.1663,105.2436,104.9602,105.1148,64500.0
2014-03-20 11:10:00,122.4,122.43,122.02,122.03,60100.0,105.1405,105.1663,104.8141,104.8227,60100.0
2014-03-20 11:20:00,122.03,122.43,122.02,122.42,48900.0,104.8227,105.1663,104.8141,105.1577,48900.0
2014-03-20 11:30:00,122.43,122.55,122.18,122.33,42100.0,105.1663,105.2694,104.9516,105.0804,42100.0
2014-03-20 11:40:00,122.34,122.48,122.16,122.4,57600.0,105.089,105.2093,104.9344,105.1405,57600.0
2014-03-20 11:50:00,122.38,122.52,122.31,122.5,45200.0,105.1234,105.2436,105.0632,105.2264,45200.0
2014-03-20 12:00:00,122.5,122.61,122.29,122.46,49900.0,105.2264,105.3209,105.0461,105.1921,49900.0
2014-03-20 12:10:00,122.46,122.82,122.38,122.7,41400.0,105.1921,105.5013,105.1234,105.3982,41400.0
2014-03-20 12:20:00,122.69,123.01,122.68,122.92,68400.0,105.3896,105.6645,105.3811,105.5872,68400.0
2014-03-20 12:30:00,122.93,122.95,122.75,122.87,49000.0,105.5958,105.613,105.4412,105.5443,49000.0
2014-03-20 12:40:00,122.88,123.09,122.78,123.08,51500.0,105.5529,105.7332,105.467,105.7247,51500.0
2014-03-20 12:50:00,123.09,123.2,122.93,123.02,75100.0,105.7332,105.8277,105.5958,105.6731,75100.0
2014-03-20 13:00:00,123.02,123.17,122.99,123.09,40900.0,105.6731,105.802,105.6473,105.7332,40900.0
2014-03-20 13:10:00,123.08,123.08,122.81,122.81,42500.0,105.7247,105.7247,105.4927,105.4927,42500.0
2014-03-20 13:20:00,122.81,122.89,122.73,122.76,45300.0,105.4927,105.5614,105.424,105.4498,45300.0
2014-03-20 13:30:00,122.76,122.92,122.73,122.81,42900.0,105.4498,105.5872,105.424,105.4927,42900.0
2014-03-20 13:40:00,122.79,122.91,122.65,122.89,64100.0,105.4755,105.5786,105.3553,105.5614,64100.0
2014-03-20 13:50:00,122.88,122.92,122.71,122.9,36600.0,105.5529,105.5872,105.4068,105.57,36600.0
2014-03-20 14:00:00,122.89,122.97,122.74,122.77,78500.0,105.5614,105.6302,105.4326,105.4584,78500.0
2014-03-20 14:10:00,122.76,123.02,122.75,123.01,84400.0,105.4498,105.6731,105.4412,105.6645,84400.0
2014-03-20 14:20:00,122.99,123.32,122.96,123.27,96400.0,105.6473,105.9308,105.6216,105.8879,96400.0
2014-03-20 14:30:00,123.3,123.31,123.18,123.28,66500.0,105.9136,105.9222,105.8106,105.8965,66500.0
2014-03-20 14:40:00,123.29,123.33,123.25,123.32,101500.0,105.905,105.9394,105.8707,105.9308,101500.0
2014-03-20 14:50:00,123.32,123.66,123.3,123.63,164800.0,105.9308,106.2229,105.9136,106.1971,164800.0
2014-03-20 15:00:00,123.63,123.66,123.23,123.41,182400.0,106.1971,106.2229,105.8535,106.0081,182400.0
2014-03-20 15:10:00,123.41,123.68,123.4,123.67,117800.0,106.0081,106.24,105.9995,106.2315,117800.0
2014-03-20 15:20:00,123.66,123.9,123.5,123.54,186900.0,106.2229,106.429,106.0854,106.1198,186900.0
2014-03-20 15:30:00,123.54,123.65,123.47,123.55,92500.0,106.1198,106.2143,106.0597,106.1284,92500.0
2014-03-20 15:40:00,123.55,123.63,123.5,123.59,156800.0,106.1284,106.1971,106.0854,106.1627,156800.0
2014-03-20 15:50:00,123.59,123.83,123.56,123.77,340200.0,106.1627,106.3689,106.137,106.3174,340200.0
2014-03-21 09:30:00,124.06,124.45,123.0,123.81,1980600.0,106.5665,106.9015,105.6559,106.3517,1980600.0
2014-03-21 09:40:00,123.81,123.82,123.01,123.08,171200.0,106.3517,106.3603,105.6645,105.7247,171200.0
2014-03-21 09:50:00,123.09,123.3,123.02,123.22,127300.0,105.7332,105.9136,105.6731,105.8449,127300.0
2014-03-21 10:00:00,123.2,123.37,122.67,122.81,219900.0,105.8277,105.9738,105.3725,105.4927,219900.0
2014-03-21 10:10:00,122.81,123.14,122.77,122.87,108300.0,105.4927,105.7762,105.4584,105.5443,108300.0
2014-03-21 10:20:00,122.9,122.98,122.75,122.95,148400.0,105.57,105.6388,105.4412,105.613,148400.0
2014-03-21 10:30:00,122.95,123.23,122.78,123.2,140500.0,105.613,105.8535,105.467,105.8277,140500.0
2014-03-21 10:40:00,123.18,123.2,123.0,123.05,85600.0,105.8106,105.8277,105.6559,105.6989,85600.0
2014-03-21 10:50:00,123.06,123.35,123.01,123.28,69300.0,105.7075,105.9566,105.6645,105.8965,69300.0
2014-03-21 11:00:00,123.28,123.38,123.2,123.26,105900.0,105.8965,105.9824,105.8277,105.8793,105900.0
2014-03-21 11:10:00,123.25,123.55,123.23,123.53,84200.0,105.8707,106.1284,105.8535,106.1112,84200.0
2014-03-21 11:20:00,123.55,123.73,123.48,123.52,93800.0,106.1284,106.283,106.0683,106.1026,93800.0
2014-03-21 11:30:00,123.52,123.58,123.32,123.35,87800.0,106.1026,106.1542,105.9308,105.9566,87800.0
2014-03-21 11:40:00,123.4,123.6,123.38,123.53,51100.0,105.9995,106.1713,105.9824,106.1112,51100.0
2014-03-21 11:50:00,123.54,123.64,123.47,123.57,57500.0,106.1198,106.2057,106.0597,106.1456,57500.0
2014-03-21 12:00:00,123.58,123.77,123.51,123.74,62400.0,106.1542,106.3174,106.094,106.2916,62400.0
2014-03-21 12:10:00,123.73,123.75,123.63,123.73,54300.0,106.283,106.3002,106.1971,106.283,54300.0
2014-03-21 12:20:00,123.7,123.77,123.61,123.61,58000.0,106.2572,106.3174,106.1799,106.1799,58000.0
2014-03-21 12:30:00,123.62,123.62,123.5,123.53,46000.0,106.1885,106.1885,106.0854,106.1112,46000.0
2014-03-21 12:40:00,123.53,123.57,123.38,123.39,37400.0,106.1112,106.1456,105.9824,105.9909,37400.0
2014-03-21 12:50:00,123.35,123.37,123.19,123.22,41900.0,105.9566,105.9738,105.8191,105.8449,41900.0
2014-03-21 13:00:00,123.18,123.26,123.05,123.15,32000.0,105.8106,105.8793,105.6989,105.7848,32000.0
2014-03-21 13:10:00,123.16,123.16,123.0,123.04,51600.0,105.7934,105.7934,105.6559,105.6903,51600.0
2014-03-21 13:20:00,123.05,123.07,122.82,122.91,49900.0,105.6989,105.7161,105.5013,105.5786,49900.0
2014-03-21 13:30:00,122.89,122.98,122.86,122.88,53500.0,105.5614,105.6388,105.5357,105.5529,53500.0
2014-03-21 13:40:00,122.87,122.88,122.51,122.54,86900.0,105.5443,105.5529,105.235,105.2608,86900.0
2014-03-21 13:50:00,122.55,122.79,122.54,122.69,64600.0,105.2694,105.4755,105.2608,105.3896,64600.0
2014-03-21 14:00:00,122.69,122.77,122.58,122.77,42100.0,105.3896,105.4584,105.2952,105.4584,42100.0
2014-03-21 14:10:00,122.77,122.88,122.67,122.68,52200.0,105.4584,105.5529,105.3725,105.3811,52200.0
2014-03-21 14:20:00,122.7,122.78,122.61,122.64,44400.0,105.3982,105.467,105.3209,105.3467,44400.0
2014-03-21 14:30:00,122.63,122.82,122.52,122.8,122100.0,105.3381,105.5013,105.2436,105.4841,122100.0
2014-03-21 14:40:00,122.8,123.07,122.74,123.03,66500.0,105.4841,105.7161,105.4326,105.6817,66500.0
2014-03-21 14:50:00,123.03,123.12,123.02,123.02,93200.0,105.6817,105.759,105.6731,105.6731,93200.0
2014-03-21 15:00:00,123.02,123.03,122.74,123.0,69000.0,105.6731,105.6817,105.4326,105.6559,69000.0
2014-03-21 15:10:00,123.0,123.08,122.56,122.56,114800.0,105.6559,105.7247,105.278,105.278,114800.0
2014-03-21 15:20:00,122.58,122.87,122.5,122.87,129800.0,105.2952,105.5443,105.2264,105.5443,129800.0
2014-03-21 15:30:00,122.85,122.86,122.67,122.73,149400.0,105.5271,105.5357,105.3725,105.424,149400.0
2014-03-21 15:40:00,122.73,122.77,122.5,122.66,203800.0,105.424,105.4584,105.2264,105.3639,203800.0
2014-03-21 15:50:00,122.66,122.86,122.62,122.63,291500.0,105.3639,105.5357,105.3295,105.3381,291500.0
2014-03-24 09:30:00,123.53,123.79,122.95,123.12,161500.0,106.1112,106.3345,105.613,105.759,161500.0
2014-03-24 09:40:00,123.02,123.43,122.95,123.18,175000.0,105.6731,106.0253,105.613,105.8106,175000.0
2014-03-24 09:50:00,123.16,123.36,122.95,123.04,122400.0,105.7934,105.9652,105.613,105.6903,122400.0
2014-03-24 10:00:00,123.04,123.04,122.51,122.54,105900.0,105.6903,105.6903,105.235,105.2608,105900.0
2014-03-24 10:10:00,122.52,122.7,122.46,122.58,87200.0,105.2436,105.3982,105.1921,105.2952,87200.0
2014-03-24 10:20:00,122.64,122.76,122.44,122.65,110600.0,105.3467,105.4498,105.1749,105.3553,110600.0
2014-03-24 10:30:00,122.65,122.66,122.28,122.4,131200.0,105.3553,105.3639,105.0375,105.1405,131200.0
2014-03-24 10:40:00,122.4,122.54,122.22,122.25,60100.0,105.1405,105.2608,104.9859,105.0117,60100.0
2014-03-24 10:50:00,122.22,122.74,122.08,122.46,140700.0,104.9859,105.4326,104.8657,105.1921,140700.0
2014-03-24 11:00:00,122.4,122.45,122.1,122.33,221800.0,105.1405,105.1835,104.8828,105.0804,221800.0
2014-03-24 11:10:00,122.33,122.43,122.25,122.26,93000.0,105.0804,105.1663,105.0117,105.0203,93000.0
2014-03-24 11:20:00,122.26,122.6,122.25,122.54,103700.0,105.0203,105.3123,105.0117,105.2608,103700.0
2014-03-24 11:30:00,122.45,122.49,122.3,122.41,77900.0,105.1835,105.2178,105.0546,105.1491,77900.0
2014-03-24 11:40:00,122.41,122.51,122.35,122.44,85400.0,105.1491,105.235,105.0976,105.1749,85400.0
2014-03-24 11:50:00,122.45,122.79,122.35,122.58,124000.0,105.1835,105.4755,105.0976,105.2952,124000.0
2014-03-24 12:00:00,122.57,123.0,122.57,122.95,96500.0,105.2866,105.6559,105.2866,105.613,96500.0
2014-03-24 12:10:00,122.95,122.98,122.8,122.91,56000.0,105.613,105.6388,105.4841,105.5786,56000.0
2014-03-24 12:20:00,122.96,123.04,122.65,122.74,82400.0,105.6216,105.6903,105.3553,105.4326,82400.0
2014-03-24 12:30:00,122.72,122.89,122.62,122.78,68800.0,105.4154,105.5614,105.3295,105.467,68800.0
2014-03-24 12:40:00,122.81,122.83,122.63,122.69,52500.0,105.4927,105.5099,105.3381,105.3896,52500.0
2014-03-24 12:50:00,122.69,123.0,122.66,122.97,103900.0,105.3896,105.6559,105.3639,105.6302,103900.0
2014-03-24 13:00:00,122.96,123.39,122.96,123.24,71400.0,105.6216,105.9909,105.6216,105.8621,71400.0
2014-03-24 13:10:00,123.24,123.25,122.98,123.11,41900.0,105.8621,105.8707,105.6388,105.7504,41900.0
2014-03-24 13:20:00,123.12,123.4,123.09,123.18,59700.0,105.759,105.9995,105.7332,105.8106,59700.0
2014-03-24 13:30:00,123.18,123.25,123.06,123.11,120500.0,105.8106,105.8707,105.7075,105.7504,120500.0
2014-03-24 13:40:00,123.08,123.27,123.08,123.13,53400.0,105.7247,105.8879,105.7247,105.7676,53400.0
2014-03-24 13:50:00,123.15,123.28,123.1,123.2,51900.0,105.7848,105.8965,105.7418,105.8277,51900.0
2014-03-24 14:00:00,123.2,123.51,123.16,123.36,97200.0,105.8277,106.094,105.7934,105.9652,97200.0
2014-03-24 14:10:00,123.37,123.52,123.27,123.44,85900.0,105.9738,106.1026,105.8879,106.0339,85900.0
2014-03-24 14:20:00,123.43,123.68,123.37,123.58,66100.0,106.0253,106.24,105.9738,106.1542,66100.0
2014-03-24 14:30:00,123.57,123.68,123.48,123.58,79400.0,106.1456,106.24,106.0683,106.1542,79400.0
2014-03-24 14:40:00,123.58,123.79,123.57,123.63,52700.0,106.1542,106.3345,106.1456,106.1971,52700.0
2014-03-24 14:50:00,123.6,123.66,123.51,123.54,73500.0,106.1713,106.2229,106.094,106.1198,73500.0
2014-03-24 15:00:00,123.57,123.62,123.45,123.5,61300.0,106.1456,106.1885,106.0425,106.0854,61300.0
2014-03-24 15:10:00,123.45,123.45,123.29,123.36,64300.0,106.0425,106.0425,105.905,105.9652,64300.0
2014-03-24 15:20:00,123.39,123.82,123.33,123.82,74100.0,105.9909,106.3603,105.9394,106.3603,74100.0
2014-03-24 15:30:00,123.82,123.95,123.73,123.77,83700.0,106.3603,106.472,106.283,106.3174,83700.0
2014-03-24 15:40:00,123.76,123.78,123.55,123.69,127600.0,106.3088,106.3259,106.1284,106.2486,127600.0
2014-03-24 15:50:00,123.69,123.69,123.41,123.44,212600.0,106.2486,106.2486,106.0081,106.0339,212600.0
2014-03-25 09:30:00,124.46,125.0,124.22,124.38,153200.0,106.9101,107.3739,106.7039,106.8413,153200.0
2014-03-25 09:40:00,124.34,124.52,124.13,124.17,108400.0,106.807,106.9616,106.6266,106.661,108400.0
2014-03-25 09:50:00,124.21,124.79,124.19,124.73,79900.0,106.6953,107.1935,106.6781,107.142,79900.0
2014-03-25 10:00:00,124.79,124.88,124.45,124.77,73500.0,107.1935,107.2708,106.9015,107.1764,73500.0
2014-03-25 10:10:00,124.79,124.99,124.72,124.82,66800.0,107.1935,107.3653,107.1334,107.2193,66800.0
2014-03-25 10:20:00,124.83,124.91,124.5,124.63,45100.0,107.2279,107.2966,106.9444,107.0561,45100.0
2014-03-25 10:30:00,124.63,124.68,124.4,124.4,47800.0,107.0561,107.099,106.8585,106.8585,47800.0
2014-03-25 10:40:00,124.4,124.54,124.25,124.28,55300.0,106.8585,106.9788,106.7297,106.7554,55300.0
2014-03-25 10:50:00,124.28,124.29,123.93,123.98,87300.0,106.7554,106.764,106.4548,106.4977,87300.0
2014-03-25 11:00:00,123.93,124.04,123.69,124.01,69600.0,106.4548,106.5493,106.2486,106.5235,69600.0
2014-03-25 11:10:00,124.0,124.24,123.94,124.14,62000.0,106.5149,106.7211,106.4634,106.6352,62000.0
2014-03-25 11:20:00,124.12,124.2,123.93,123.97,67600.0,106.618,106.6867,106.4548,106.4892,67600.0
2014-03-25 11:30:00,123.95,124.07,123.77,123.8,58000.0,106.472,106.5751,106.3174,106.3431,58000.0
2014-03-25 11:40:00,123.8,123.94,123.72,123.79,58700.0,106.3431,106.4634,106.2744,106.3345,58700.0
2014-03-25 11:50:00,123.8,123.93,123.66,123.91,48900.0,106.3431,106.4548,106.2229,106.4376,48900.0
2014-03-25 12:00:00,123.92,123.93,123.66,123.76,33900.0,106.4462,106.4548,106.2229,106.3088,33900.0
2014-03-25 12:10:00,123.76,123.89,123.63,123.78,38300.0,106.3088,106.4204,106.1971,106.3259,38300.0
2014-03-25 12:20:00,123.81,123.83,123.56,123.67,69400.0,106.3517,106.3689,106.137,106.2315,69400.0
2014-03-25 12:30:00,123.68,123.72,123.56,123.65,65700.0,106.24,106.2744,106.137,106.2143,65700.0
2014-03-25 12:40:00,123.66,123.82,123.63,123.78,43400.0,106.2229,106.3603,106.1971,106.3259,43400.0
2014-03-25 12:50:00,123.8,123.92,123.78,123.81,44900.0,106.3431,106.4462,106.3259,106.3517,44900.0
2014-03-25 13:00:00,123.82,123.87,123.7,123.84,29900.0,106.3603,106.4033,106.2572,106.3775,29900.0
2014-03-25 13:10:00,123.81,123.98,123.69,123.98,44200.0,106.3517,106.4977,106.2486,106.4977,44200.0
2014-03-25 13:20:00,124.0,124.24,123.94,124.14,50500.0,106.5149,106.7211,106.4634,106.6352,50500.0
2014-03-25 13:30:00,124.16,124.26,124.0,124.15,33800.0,106.6524,106.7383,106.5149,106.6438,33800.0
2014-03-25 13:40:00,124.16,124.25,124.02,124.13,32200.0,106.6524,106.7297,106.5321,106.6266,32200.0
2014-03-25 13:50:00,124.13,124.15,123.95,124.08,51900.0,106.6266,106.6438,106.472,106.5836,51900.0
2014-03-25 14:00:00,124.09,124.33,124.09,124.28,54300.0,106.5922,106.7984,106.5922,106.7554,54300.0
2014-03-25 14:10:00,124.28,124.33,124.11,124.13,59300.0,106.7554,106.7984,106.6094,106.6266,59300.0
2014-03-25 14:20:00,124.13,124.23,124.0,124.01,38000.0,106.6266,106.7125,106.5149,106.5235,38000.0
2014-03-25 14:30:00,124.05,124.17,124.05,124.13,19500.0,106.5579,106.661,106.5579,106.6266,19500.0
2014-03-25 14:40:00,124.12,124.13,123.97,124.04,46300.0,106.618,106.6266,106.4892,106.5493,46300.0
2014-03-25 14:50:00,124.04,124.11,123.94,123.99,31900.0,106.5493,106.6094,106.4634,106.5063,31900.0
2014-03-25 15:00:00,123.97,124.01,123.9,124.01,40000.0,106.4892,106.5235,106.429,106.5235,40000.0
2014-03-25 15:10:00,124.01,124.11,123.93,124.02,61200.0,106.5235,106.6094,106.4548,106.5321,61200.0
2014-03-25 15:20:00,124.04,124.11,123.91,124.02,53300.0,106.5493,106.6094,106.4376,106.5321,53300.0
2014-03-25 15:30:00,124.03,124.13,123.9,124.05,74200.0,106.5407,106.6266,106.429,106.5579,74200.0
2014-03-25 15:40:00,124.05,124.15,123.92,124.0,83100.0,106.5579,106.6438,106.4462,106.5149,83100.0
2014-03-25 15:50:00,124.0,124.08,123.91,124.01,206000.0,106.5149,106.5836,106.4376,106.5235,206000.0
2014-03-26 09:30:00,124.51,125.12,124.5,125.07,126800.0,106.953,107.477,106.9444,107.434,126800.0
2014-03-26 09:40:00,125.07,125.32,124.95,125.13,100500.0,107.434,107.6488,107.331,107.4856,100500.0
2014-03-26 09:50:00,125.15,125.16,124.7,124.81,55200.0,107.5028,107.5114,107.1162,107.2107,55200.0
2014-03-26 10:00:00,124.72,124.81,124.41,124.7,72100.0,107.1334,107.2107,106.8671,107.1162,72100.0
2014-03-26 10:10:00,124.68,124.78,124.45,124.54,48600.0,107.099,107.1849,106.9015,106.9788,48600.0
2014-03-26 10:20:00,124.51,124.55,124.25,124.39,44600.0,106.953,106.9874,106.7297,106.8499,44600.0
2014-03-26 10:30:00,124.36,124.45,124.2,124.31,31300.0,106.8242,106.9015,106.6867,106.7812,31300.0
2014-03-26 10:40:00,124.25,124.41,124.07,124.26,40500.0,106.7297,106.8671,106.5751,106.7383,40500.0
2014-03-26 10:50:00,124.28,124.39,124.03,124.07,29400.0,106.7554,106.8499,106.5407,106.5751,29400.0
2014-03-26 11:00:00,124.12,124.39,124.1,124.38,47500.0,106.618,106.8499,106.6008,106.8413,47500.0
2014-03-26 11:10:00,124.39,124.49,124.18,124.29,38500.0,106.8499,106.9358,106.6695,106.764,38500.0
2014-03-26 11:20:00,124.29,124.54,124.26,124.46,39000.0,106.764,106.9788,106.7383,106.9101,39000.0
2014-03-26 11:30:00,124.41,124.45,124.3,124.3,24200.0,106.8671,106.9015,106.7726,106.7726,24200.0
2014-03-26 11:40:00,124.27,124.29,124.05,124.12,37100.0,106.7469,106.764,106.5579,106.618,37100.0
2014-03-26 11:50:00,124.12,124.3,124.08,124.27,37400.0,106.618,106.7726,106.5836,106.7469,37400.0
2014-03-26 12:00:00,124.26,124.26,124.07,124.21,29900.0,106.7383,106.7383,106.5751,106.6953,29900.0
2014-03-26 12:10:00,124.21,124.25,124.12,124.18,17800.0,106.6953,106.7297,106.618,106.6695,17800.0
2014-03-26 12:20:00,124.18,124.29,124.08,124.25,24600.0,106.6695,106.764,106.5836,106.7297,24600.0
2014-03-26 12:30:00,124.21,124.43,124.08,124.37,25100.0,106.6953,106.8843,106.5836,106.8328,25100.0
2014-03-26 12:40:00,124.36,124.46,124.25,124.41,17200.0,106.8242,106.9101,106.7297,106.8671,17200.0
2014-03-26 12:50:00,124.37,124.63,124.37,124.56,23100.0,106.8328,107.0561,106.8328,106.996,23100.0
2014-03-26 13:00:00,124.57,124.65,124.4,124.42,22200.0,107.0046,107.0733,106.8585,106.8757,22200.0
2014-03-26 13:10:00,124.4,124.43,124.27,124.37,16700.0,106.8585,106.8843,106.7469,106.8328,16700.0
2014-03-26 13:20:00,124.36,124.39,124.0,124.02,28500.0,106.8242,106.8499,106.5149,106.5321,28500.0
2014-03-26 13:30:00,124.02,124.02,123.68,123.74,69500.0,106.5321,106.5321,106.24,106.2916,69500.0
2014-03-26 13:40:00,123.76,123.78,123.4,123.52,48200.0,106.3088,106.3259,105.9995,106.1026,48200.0
2014-03-26 13:50:00,123.51,123.65,123.32,123.51,39200.0,106.094,106.2143,105.9308,106.094,39200.0
2014-03-26 14:00:00,123.54,123.75,123.47,123.74,32700.0,106.1198,106.3002,106.0597,106.2916,32700.0
2014-03-26 14:10:00,123.72,123.74,123.45,123.55,120600.0,106.2744,106.2916,106.0425,106.1284,120600.0
2014-03-26 14:20:00,123.51,123.72,123.49,123.65,37700.0,106.094,106.2744,106.0768,106.2143,37700.0
2014-03-26 14:30:00,123.65,123.85,123.51,123.75,68600.0,106.2143,106.3861,106.094,106.3002,68600.0
2014-03-26 14:40:00,123.77,124.03,123.77,123.91,49600.0,106.3174,106.5407,106.3174,106.4376,49600.0
2014-03-26 14:50:00,123.91,124.09,123.79,124.03,38100.0,106.4376,106.5922,106.3345,106.5407,38100.0
2014-03-26 15:00:00,124.04,124.15,123.89,123.95,53000.0,106.5493,106.6438,106.4204,106.472,53000.0
2014-03-26 15:10:00,123.95,123.96,123.8,123.82,42100.0,106.472,106.4806,106.3431,106.3603,42100.0
2014-03-26 15:20:00,123.8,123.81,123.64,123.69,84100.0,106.3431,106.3517,106.2057,106.2486,84100.0
2014-03-26 15:30:00,123.67,123.95,123.67,123.85,200200.0,106.2315,106.472,106.2315,106.3861,200200.0
2014-03-26 15:40:00,123.84,123.87,123.52,123.55,166500.0,106.3775,106.4033,106.1026,106.1284,166500.0
2014-03-26 15:50:00,123.55,123.63,123.47,123.53,329600.0,106.1284,106.1971,106.0597,106.1112,329600.0
2014-03-27 09:30:00,123.01,123.48,122.15,122.17,175900.0,105.6645,106.0683,104.9258,104.943,175900.0
2014-03-27 09:40:00,122.17,122.43,121.8,122.32,157200.0,104.943,105.1663,104.6251,105.0718,157200.0
2014-03-27 09:50:00,122.31,122.99,122.28,122.81,103900.0,105.0632,105.6473,105.0375,105.4927,103900.0
2014-03-27 10:00:00,122.82,123.29,122.58,123.29,105900.0,105.5013,105.905,105.2952,105.905,105900.0
2014-03-27 10:10:00,123.29,123.38,122.8,123.08,92000.0,105.905,105.9824,105.4841,105.7247,92000.0
2014-03-27 10:20:00,123.1,123.66,123.09,123.63,145000.0,105.7418,106.2229,105.7332,106.1971,145000.0
2014-03-27 10:30:00,123.62,123.79,123.49,123.49,40000.0,106.1885,106.3345,106.0768,106.0768,40000.0
2014-03-27 10:40:00,123.46,123.76,123.45,123.71,48000.0,106.0511,106.3088,106.0425,106.2658,48000.0
2014-03-27 10:50:00,123.7,123.8,123.49,123.8,40600.0,106.2572,106.3431,106.0768,106.3431,40600.0
2014-03-27 11:00:00,123.82,124.3,123.75,123.95,82300.0,106.3603,106.7726,106.3002,106.472,82300.0
2014-03-27 11:10:00,123.9,124.15,123.52,123.77,131600.0,106.429,106.6438,106.1026,106.3174,131600.0
2014-03-27 11:20:00,123.74,123.96,123.52,123.57,45800.0,106.2916,106.4806,106.1026,106.1456,45800.0
2014-03-27 11:30:00,123.53,123.53,122.93,123.05,33800.0,106.1112,106.1112,105.5958,105.6989,33800.0
2014-03-27 11:40:00,122.96,123.01,122.75,122.86,49900.0,105.6216,105.6645,105.4412,105.5357,49900.0
2014-03-27 11:50:00,122.84,123.29,122.76,123.29,39200.0,105.5185,105.905,105.4498,105.905,39200.0
2014-03-27 12:00:00,123.26,123.32,122.92,122.93,49800.0,105.8793,105.9308,105.5872,105.5958,49800.0
2014-03-27 12:10:00,122.95,123.44,122.93,123.25,28600.0,105.613,106.0339,105.5958,105.8707,28600.0
2014-03-27 12:20:00,123.25,123.47,123.2,123.47,24700.0,105.8707,106.0597,105.8277,106.0597,24700.0
2014-03-27 12:30:00,123.48,123.61,123.38,123.52,76900.0,106.0683,106.1799,105.9824,106.1026,76900.0
2014-03-27 12:40:00,123.57,123.61,123.36,123.46,26200.0,106.1456,106.1799,105.9652,106.0511,26200.0
2014-03-27 12:50:00,123.44,123.72,123.44,123.7,39200.0,106.0339,106.2744,106.0339,106.2572,39200.0
2014-03-27 13:00:00,123.69,123.99,123.68,123.84,46300.0,106.2486,106.5063,106.24,106.3775,46300.0
2014-03-27 13:10:00,123.82,123.86,123.65,123.73,38200.0,106.3603,106.3947,106.2143,106.283,38200.0
2014-03-27 13:20:00,123.71,123.94,123.71,123.85,35700.0,106.2658,106.4634,106.2658,106.3861,35700.0
2014-03-27 13:30:00,123.85,123.88,123.46,123.51,37300.0,106.3861,106.4118,106.0511,106.094,37300.0
2014-03-27 13:40:00,123.52,123.66,123.3,123.31,24800.0,106.1026,106.2229,105.9136,105.9222,24800.0
2014-03-27 13:50:00,123.3,123.5,123.3,123.5,29600.0,105.9136,106.0854,105.9136,106.0854,29600.0
2014-03-27 14:00:00,123.52,123.54,123.2,123.29,54700.0,106.1026,106.1198,105.8277,105.905,54700.0
2014-03-27 14:10:00,123.29,123.36,123.13,123.16,38100.0,105.905,105.9652,105.7676,105.7934,38100.0
2014-03-27 14:20:00,123.23,123.56,123.23,123.49,34200.0,105.8535,106.137,105.8535,106.0768,34200.0
2014-03-27 14:30:00,123.52,123.53,123.21,123.25,42500.0,106.1026,106.1112,105.8363,105.8707,42500.0
2014-03-27 14:40:00,123.24,123.34,123.18,123.28,26600.0,105.8621,105.948,105.8106,105.8965,26600.0
2014-03-27 14:50:00,123.27,123.31,123.09,123.23,43000.0,105.8879,105.9222,105.7332,105.8535,43000.0
2014-03-27 15:00:00,123.22,123.23,123.0,123.1,59500.0,105.8449,105.8535,105.6559,105.7418,59500.0
2014-03-27 15:10:00,123.1,123.23,123.0,123.08,63800.0,105.7418,105.8535,105.6559,105.7247,63800.0
2014-03-27 15:20:00,123.1,123.32,123.1,123.22,37000.0,105.7418,105.9308,105.7418,105.8449,37000.0
2014-03-27 15:30:00,123.22,123.3,123.13,123.25,49200.0,105.8449,105.9136,105.7676,105.8707,49200.0
2014-03-27 15:40:00,123.25,123.27,123.13,123.18,76600.0,105.8707,105.8879,105.7676,105.8106,76600.0
2014-03-27 15:50:00,123.16,123.31,123.11,123.22,160000.0,105.7934,105.9222,105.7504,105.8449,160000.0
2014-03-28 09:30:00,123.78,124.55,123.52,124.51,114800.0,106.3259,106.9874,106.1026,106.953,114800.0
2014-03-28 09:40:00,124.54,124.59,123.87,124.42,60300.0,106.9788,107.0217,106.4033,106.8757,60300.0
2014-03-28 09:50:00,124.48,125.0,124.38,124.99,152300.0,106.9272,107.3739,106.8413,107.3653,152300.0
2014-03-28 10:00:00,125.0,125.19,124.94,125.04,139800.0,107.3739,107.5371,107.3224,107.4083,139800.0
2014-03-28 10:10:00,125.04,125.19,124.96,125.0,112600.0,107.4083,107.5371,107.3396,107.3739,112600.0
2014-03-28 10:20:00,124.98,125.07,124.53,124.66,96700.0,107.3567,107.434,106.9702,107.0819,96700.0
2014-03-28 10:30:00,124.66,124.93,124.66,124.78,62400.0,107.0819,107.3138,107.0819,107.1849,62400.0
2014-03-28 10:40:00,124.79,124.89,124.7,124.88,56600.0,107.1935,107.2794,107.1162,107.2708,56600.0
2014-03-28 10:50:00,124.91,125.1,124.88,125.01,58800.0,107.2966,107.4598,107.2708,107.3825,58800.0
2014-03-28 11:00:00,125.01,125.04,124.7,124.73,44000.0,107.3825,107.4083,107.1162,107.142,44000.0
2014-03-28 11:10:00,124.73,124.75,124.54,124.63,45400.0,107.142,107.1592,106.9788,107.0561,45400.0
2014-03-28 11:20:00,124.63,124.7,124.52,124.57,34800.0,107.0561,107.1162,106.9616,107.0046,34800.0
2014-03-28 11:30:00,124.56,124.89,124.56,124.88,37700.0,106.996,107.2794,106.996,107.2708,37700.0
2014-03-28 11:40:00,124.85,124.89,124.61,124.69,35100.0,107.2451,107.2794,107.0389,107.1076,35100.0
2014-03-28 11:50:00,124.67,124.79,124.6,124.64,30800.0,107.0905,107.1935,107.0303,107.0647,30800.0
2014-03-28 12:00:00,124.66,124.83,124.61,124.76,29700.0,107.0819,107.2279,107.0389,107.1678,29700.0
2014-03-28 12:10:00,124.78,124.84,124.64,124.73,28700.0,107.1849,107.2365,107.0647,107.142,28700.0
2014-03-28 12:20:00,124.73,124.8,124.66,124.69,25000.0,107.142,107.2021,107.0819,107.1076,25000.0
2014-03-28 12:30:00,124.67,124.71,124.6,124.63,31200.0,107.0905,107.1248,107.0303,107.0561,31200.0
2014-03-28 12:40:00,124.65,124.72,124.6,124.6,21100.0,107.0733,107.1334,107.0303,107.0303,21100.0
2014-03-28 12:50:00,124.6,124.67,124.55,124.62,46800.0,107.0303,107.0905,106.9874,107.0475,46800.0
2014-03-28 13:00:00,124.63,124.64,124.5,124.56,65800.0,107.0561,107.0647,106.9444,106.996,65800.0
2014-03-28 13:10:00,124.55,124.56,124.36,124.37,67600.0,106.9874,106.996,106.8242,106.8328,67600.0
2014-03-28 13:20:00,124.36,124.39,124.31,124.37,29700.0,106.8242,106.8499,106.7812,106.8328,29700.0
2014-03-28 13:30:00,124.38,124.69,124.32,124.65,33900.0,106.8413,107.1076,106.7898,107.0733,33900.0
2014-03-28 13:40:00,124.66,124.78,124.53,124.63,24200.0,107.0819,107.1849,106.9702,107.0561,24200.0
2014-03-28 13:50:00,124.61,124.64,124.46,124.55,19700.0,107.0389,107.0647,106.9101,106.9874,19700.0
2014-03-28 14:00:00,124.53,124.55,124.18,124.18,71900.0,106.9702,106.9874,106.6695,106.6695,71900.0
2014-03-28 14:10:00,124.18,124.2,123.98,124.04,62700.0,106.6695,106.6867,106.4977,106.5493,62700.0
2014-03-28 14:20:00,124.02,124.3,124.0,124.3,40700.0,106.5321,106.7726,106.5149,106.7726,40700.0
2014-03-28 14:30:00,124.31,124.32,124.1,124.19,51500.0,106.7812,106.7898,106.6008,106.6781,51500.0
2014-03-28 14:40:00,124.19,124.28,124.0,124.26,62900.0,106.6781,106.7554,106.5149,106.7383,62900.0
2014-03-28 14:50:00,124.27,124.48,124.26,124.39,39500.0,106.7469,106.9272,106.7383,106.8499,39500.0
2014-03-28 15:00:00,124.38,124.48,124.21,124.21,67900.0,106.8413,106.9272,106.6953,106.6953,67900.0
2014-03-28 15:10:00,124.21,124.38,124.11,124.35,46400.0,106.6953,106.8413,106.6094,106.8156,46400.0
2014-03-28 15:20:00,124.34,124.4,124.28,124.39,38900.0,106.807,106.8585,106.7554,106.8499,38900.0
2014-03-28 15:30:00,124.38,124.42,124.23,124.24,47200.0,106.8413,106.8757,106.7125,106.7211,47200.0
2014-03-28 15:40:00,124.22,124.38,124.21,124.24,62800.0,106.7039,106.8413,106.6953,106.7211,62800.0
2014-03-28 15:50:00,124.24,124.44,124.21,124.4,189200.0,106.7211,106.8929,106.6953,106.8585,189200.0
2014-03-31 09:30:00,125.36,125.94,125.01,125.9,163800.0,107.6832,108.1814,107.3825,108.147,163800.0
2014-03-31 09:40:00,125.8,125.86,125.39,125.59,60700.0,108.0611,108.1127,107.7089,107.8807,60700.0
2014-03-31 09:50:00,125.56,125.94,125.45,125.82,49200.0,107.855,108.1814,107.7605,108.0783,49200.0
2014-03-31 10:00:00,125.78,125.91,125.55,125.55,53700.0,108.0439,108.1556,107.8464,107.8464,53700.0
2014-03-31 10:10:00,125.6,125.69,125.45,125.52,58000.0,107.8893,107.9666,107.7605,107.8206,58000.0
2014-03-31 10:20:00,125.52,125.65,125.4,125.45,56500.0,107.8206,107.9323,107.7175,107.7605,56500.0
2014-03-31 10:30:00,125.47,125.6,125.3,125.31,45000.0,107.7776,107.8893,107.6316,107.6402,45000.0
2014-03-31 10:40:00,125.29,125.48,125.29,125.42,25200.0,107.623,107.7862,107.623,107.7347,25200.0
2014-03-31 10:50:00,125.41,125.41,125.1,125.14,60600.0,107.7261,107.7261,107.4598,107.4942,60600.0
2014-03-31 11:00:00,125.13,125.3,125.03,125.29,24500.0,107.4856,107.6316,107.3997,107.623,24500.0
2014-03-31 11:10:00,125.28,125.28,125.09,125.14,16900.0,107.6144,107.6144,107.4512,107.4942,16900.0
2014-03-31 11:20:00,125.1,125.11,124.8,124.91,50800.0,107.4598,107.4684,107.2021,107.2966,50800.0
2014-03-31 11:30:00,124.92,125.14,124.83,124.99,38700.0,107.3052,107.4942,107.2279,107.3653,38700.0
2014-03-31 11:40:00,125.02,125.11,124.97,125.07,23700.0,107.3911,107.4684,107.3481,107.434,23700.0
2014-03-31 11:50:00,125.05,125.19,125.05,125.14,26500.0,107.4169,107.5371,107.4169,107.4942,26500.0
2014-03-31 12:00:00,125.15,125.5,125.12,125.45,34100.0,107.5028,107.8034,107.477,107.7605,34100.0
2014-03-31 12:10:00,125.48,125.74,125.44,125.73,81400.0,107.7862,108.0096,107.7519,108.001,81400.0
2014-03-31 12:20:00,125.74,125.87,125.62,125.74,46100.0,108.0096,108.1212,107.9065,108.0096,46100.0
2014-03-31 12:30:00,125.73,125.85,125.6,125.6,42600.0,108.001,108.1041,107.8893,107.8893,42600.0
2014-03-31 12:40:00,125.64,125.7,125.56,125.67,43400.0,107.9237,107.9752,107.855,107.9494,43400.0
2014-03-31 12:50:00,125.69,125.73,125.57,125.73,32200.0,107.9666,108.001,107.8635,108.001,32200.0
2014-03-31 13:00:00,125.78,125.85,125.65,125.75,34600.0,108.0439,108.1041,107.9323,108.0182,34600.0
2014-03-31 13:10:00,125.75,125.77,125.63,125.65,13600.0,108.0182,108.0353,107.9151,107.9323,13600.0
2014-03-31 13:20:00,125.63,125.63,125.52,125.59,18200.0,107.9151,107.9151,107.8206,107.8807,18200.0
2014-03-31 13:30:00,125.6,125.63,125.48,125.5,20200.0,107.8893,107.9151,107.7862,107.8034,20200.0
2014-03-31 13:40:00,125.5,125.7,125.45,125.58,50500.0,107.8034,107.9752,107.7605,107.8721,50500.0
2014-03-31 13:50:00,125.57,125.62,125.44,125.6,34500.0,107.8635,107.9065,107.7519,107.8893,34500.0
2014-03-31 14:00:00,125.58,125.72,125.56,125.68,14600.0,107.8721,107.9924,107.855,107.958,14600.0
2014-03-31 14:10:00,125.68,125.8,125.65,125.7,29900.0,107.958,108.0611,107.9323,107.9752,29900.0
2014-03-31 14:20:00,125.71,125.85,125.71,125.82,36000.0,107.9838,108.1041,107.9838,108.0783,36000.0
2014-03-31 14:30:00,125.84,125.95,125.81,125.95,53600.0,108.0955,108.19,108.0697,108.19,53600.0
2014-03-31 14:40:00,125.94,126.0,125.86,125.98,46500.0,108.1814,108.2329,108.1127,108.2157,46500.0
2014-03-31 14:50:00,125.99,126.04,125.87,125.94,94000.0,108.2243,108.2673,108.1212,108.1814,94000.0
2014-03-31 15:00:00,125.94,125.94,125.68,125.76,68600.0,108.1814,108.1814,107.958,108.0268,68600.0
2014-03-31 15:10:00,125.76,125.79,125.67,125.71,46900.0,108.0268,108.0525,107.9494,107.9838,46900.0
2014-03-31 15:20:00,125.68,125.79,125.65,125.76,54900.0,107.958,108.0525,107.9323,108.0268,54900.0
2014-03-31 15:30:00,125.78,125.89,125.78,125.81,75800.0,108.0439,108.1384,108.0439,108.0697,75800.0
2014-03-31 15:40:00,125.8,125.82,125.54,125.56,115800.0,108.0611,108.0783,107.8378,107.855,115800.0
2014-03-31 15:50:00,125.57,125.62,125.46,125.5,291500.0,107.8635,107.9065,107.7691,107.8034,291500.0
2014-04-01 09:30:00,126.24,126.98,126.17,126.73,176400.0,108.4391,109.0747,108.3789,108.86,176400.0
2014-04-01 09:40:00,126.77,126.86,126.5,126.73,100900.0,108.8943,108.9716,108.6624,108.86,100900.0
2014-04-01 09:50:00,126.73,126.79,126.56,126.75,74100.0,108.86,108.9115,108.7139,108.8772,74100.0
2014-04-01 10:00:00,126.75,127.33,126.63,127.24,202700.0,108.8772,109.3754,108.7741,109.2981,202700.0
2014-04-01 10:10:00,127.24,127.37,126.83,127.29,121200.0,109.2981,109.4097,108.9459,109.341,121200.0
2014-04-01 10:20:00,127.29,127.54,127.14,127.27,133200.0,109.341,109.5558,109.2122,109.3238,133200.0
2014-04-01 10:30:00,127.28,127.36,126.9,127.05,94700.0,109.3324,109.4011,109.006,109.1349,94700.0
2014-04-01 10:40:00,127.05,127.07,126.84,126.86,53800.0,109.1349,109.152,108.9545,108.9716,53800.0
2014-04-01 10:50:00,126.84,126.98,126.73,126.79,42400.0,108.9545,109.0747,108.86,108.9115,42400.0
2014-04-01 11:00:00,126.79,126.93,126.74,126.86,48300.0,108.9115,109.0318,108.8686,108.9716,48300.0
2014-04-01 11:10:00,126.86,126.97,126.71,126.77,67300.0,108.9716,109.0661,108.8428,108.8943,67300.0
2014-04-01 11:20:00,126.76,126.96,126.73,126.94,70800.0,108.8857,109.0575,108.86,109.0404,70800.0
2014-04-01 11:30:00,126.96,127.22,126.89,127.19,88900.0,109.0575,109.2809,108.9974,109.2551,88900.0
2014-04-01 11:40:00,127.19,127.23,127.07,127.07,38100.0,109.2551,109.2895,109.152,109.152,38100.0
2014-04-01 11:50:00,127.08,127.32,127.02,127.23,63000.0,109.1606,109.3668,109.1091,109.2895,63000.0
2014-04-01 12:00:00,127.2,127.41,127.1,127.41,76800.0,109.2637,109.4441,109.1778,109.4441,76800.0
2014-04-01 12:10:00,127.4,127.42,127.23,127.39,43000.0,109.4355,109.4527,109.2895,109.4269,43000.0
2014-04-01 12:20:00,127.38,127.5,127.34,127.47,96900.0,109.4183,109.5214,109.384,109.4956,96900.0
2014-04-01 12:30:00,127.48,127.54,127.4,127.41,41000.0,109.5042,109.5558,109.4355,109.4441,41000.0
2014-04-01 12:40:00,127.43,127.46,127.37,127.42,36400.0,109.4613,109.487,109.4097,109.4527,36400.0
2014-04-01 12:50:00,127.43,127.5,127.39,127.48,19200.0,109.4613,109.5214,109.4269,109.5042,19200.0
2014-04-01 13:00:00,127.47,127.47,127.28,127.3,35500.0,109.4956,109.4956,109.3324,109.3496,35500.0
2014-04-01 13:10:00,127.28,127.57,127.27,127.51,69600.0,109.3324,109.5815,109.3238,109.53,69600.0
2014-04-01 13:20:00,127.5,127.71,127.48,127.71,57400.0,109.5214,109.7018,109.5042,109.7018,57400.0
2014-04-01 13:30:00,127.7,127.7,127.52,127.6,31300.0,109.6932,109.6932,109.5386,109.6073,31300.0
2014-04-01 13:40:00,127.6,127.89,127.6,127.85,72400.0,109.6073,109.8564,109.6073,109.822,72400.0
2014-04-01 13:50:00,127.86,127.87,127.69,127.83,38200.0,109.8306,109.8392,109.6846,109.8049,38200.0
2014-04-01 14:00:00,127.84,127.99,127.81,127.99,49800.0,109.8135,109.9423,109.7877,109.9423,49800.0
2014-04-01 14:10:00,127.99,128.01,127.87,127.91,71300.0,109.9423,109.9595,109.8392,109.8736,71300.0
2014-04-01 14:20:00,127.91,128.07,127.89,128.04,51900.0,109.8736,110.011,109.8564,109.9853,51900.0
2014-04-01 14:30:00,128.04,128.06,127.95,127.98,78400.0,109.9853,110.0024,109.9079,109.9337,78400.0
2014-04-01 14:40:00,127.98,128.31,127.97,128.26,105600.0,109.9337,110.2172,109.9251,110.1742,105600.0
2014-04-01 14:50:00,128.27,128.4,128.26,128.32,56800.0,110.1828,110.2945,110.1742,110.2258,56800.0
2014-04-01 15:00:00,128.32,128.35,128.23,128.23,72900.0,110.2258,110.2515,110.1485,110.1485,72900.0
2014-04-01 15:10:00,128.23,128.31,128.2,128.24,100600.0,110.1485,110.2172,110.1227,110.157,100600.0
2014-04-01 15:20:00,128.24,128.32,128.15,128.2,105200.0,110.157,110.2258,110.0797,110.1227,105200.0
2014-04-01 15:30:00,128.2,128.21,128.1,128.12,90300.0,110.1227,110.1313,110.0368,110.054,90300.0
2014-04-01 15:40:00,128.13,128.36,128.11,128.35,133100.0,110.0626,110.2601,110.0454,110.2515,133100.0
2014-04-01 15:50:00,128.34,128.4,128.19,128.23,317200.0,110.2429,110.2945,110.1141,110.1485,317200.0
2014-04-02 09:30:00,128.63,128.77,128.07,128.21,164500.0,110.4921,110.6123,110.011,110.1313,164500.0
2014-04-02 09:40:00,128.27,128.3,127.91,127.95,87700.0,110.1828,110.2086,109.8736,109.9079,87700.0
2014-04-02 09:50:00,127.95,128.23,127.73,127.92,92200.0,109.9079,110.1485,109.719,109.8822,92200.0
2014-04-02 10:00:00,128.0,128.15,127.83,127.97,102300.0,109.9509,110.0797,109.8049,109.9251,102300.0
2014-04-02 10:10:00,127.96,127.98,127.76,127.78,57300.0,109.9165,109.9337,109.7447,109.7619,57300.0
2014-04-02 10:20:00,127.76,127.94,127.76,127.93,45000.0,109.7447,109.8994,109.7447,109.8908,45000.0
2014-04-02 10:30:00,127.91,128.0,127.75,127.83,59400.0,109.8736,109.9509,109.7361,109.8049,59400.0
2014-04-02 10:40:00,127.83,127.93,127.63,127.66,73900.0,109.8049,109.8908,109.6331,109.6588,73900.0
2014-04-02 10:50:00,127.66,127.97,127.6,127.96,98200.0,109.6588,109.9251,109.6073,109.9165,98200.0
2014-04-02 11:00:00,127.96,128.02,127.8,127.8,35200.0,109.9165,109.9681,109.7791,109.7791,35200.0
2014-04-02 11:10:00,127.84,127.85,127.65,127.68,37700.0,109.8135,109.822,109.6502,109.676,37700.0
2014-04-02 11:20:00,127.73,127.79,127.65,127.67,62000.0,109.719,109.7705,109.6502,109.6674,62000.0
2014-04-02 11:30:00,127.68,127.76,127.5,127.57,43600.0,109.676,109.7447,109.5214,109.5815,43600.0
2014-04-02 11:40:00,127.59,127.59,127.4,127.5,37900.0,109.5987,109.5987,109.4355,109.5214,37900.0
2014-04-02 11:50:00,127.47,127.61,127.43,127.58,20900.0,109.4956,109.6159,109.4613,109.5901,20900.0
2014-04-02 12:00:00,127.59,127.78,127.45,127.78,29900.0,109.5987,109.7619,109.4784,109.7619,29900.0
2014-04-02 12:10:00,127.77,127.83,127.63,127.71,58300.0,109.7533,109.8049,109.6331,109.7018,58300.0
2014-04-02 12:20:00,127.69,127.92,127.63,127.89,45000.0,109.6846,109.8822,109.6331,109.8564,45000.0
2014-04-02 12:30:00,127.87,128.0,127.87,128.0,31700.0,109.8392,109.9509,109.8392,109.9509,31700.0
2014-04-02 12:40:00,128.0,128.12,127.95,128.02,36400.0,109.9509,110.054,109.9079,109.9681,36400.0
2014-04-02 12:50:00,128.02,128.1,127.96,127.99,43000.0,109.9681,110.0368,109.9165,109.9423,43000.0
2014-04-02 13:00:00,128.0,128.01,127.71,127.72,25200.0,109.9509,109.9595,109.7018,109.7104,25200.0
2014-04-02 13:10:00,127.72,127.79,127.66,127.74,17600.0,109.7104,109.7705,109.6588,109.7276,17600.0
2014-04-02 13:20:00,127.71,127.71,127.55,127.65,23800.0,109.7018,109.7018,109.5643,109.6502,23800.0
2014-04-02 13:30:00,127.62,127.79,127.58,127.78,43200.0,109.6245,109.7705,109.5901,109.7619,43200.0
2014-04-02 13:40:00,127.78,127.82,127.63,127.7,34700.0,109.7619,109.7963,109.6331,109.6932,34700.0
2014-04-02 13:50:00,127.7,127.76,127.6,127.75,47600.0,109.6932,109.7447,109.6073,109.7361,47600.0
2014-04-02 14:00:00,127.75,127.88,127.63,127.73,36900.0,109.7361,109.8478,109.6331,109.719,36900.0
2014-04-02 14:10:00,127.77,127.94,127.73,127.91,59500.0,109.7533,109.8994,109.719,109.8736,59500.0
2014-04-02 14:20:00,127.92,127.98,127.85,127.96,14900.0,109.8822,109.9337,109.822,109.9165,14900.0
2014-04-02 14:30:00,127.91,128.06,127.86,128.04,31600.0,109.8736,110.0024,109.8306,109.9853,31600.0
2014-04-02 14:40:00,128.06,128.07,127.98,128.02,35400.0,110.0024,110.011,109.9337,109.9681,35400.0
2014-04-02 14:50:00,128.0,128.25,127.99,128.25,46300.0,109.9509,110.1656,109.9423,110.1656,46300.0
2014-04-02 15:00:00,128.25,128.25,128.14,128.19,29400.0,110.1656,110.1656,110.0712,110.1141,29400.0
2014-04-02 15:10:00,128.19,128.32,128.13,128.19,40900.0,110.1141,110.2258,110.0626,110.1141,40900.0
2014-04-02 15:20:00,128.2,128.27,128.1,128.27,67100.0,110.1227,110.1828,110.0368,110.1828,67100.0
2014-04-02 15:30:00,128.31,128.48,128.26,128.4,87300.0,110.2172,110.3632,110.1742,110.2945,87300.0
2014-04-02 15:40:00,128.39,128.5,128.34,128.41,116400.0,110.2859,110.3804,110.2429,110.3031,116400.0
2014-04-02 15:50:00,128.4,128.45,128.29,128.33,199300.0,110.2945,110.3374,110.2,110.2344,199300.0
2014-04-03 09:30:00,129.17,129.17,128.5,128.76,132100.0,110.9559,110.9559,110.3804,110.6037,132100.0
2014-04-03 09:40:00,128.65,129.0,128.44,128.54,79500.0,110.5092,110.8099,110.3288,110.4147,79500.0
2014-04-03 09:50:00,128.55,129.06,128.45,129.0,140700.0,110.4233,110.8614,110.3374,110.8099,140700.0
2014-04-03 10:00:00,129.0,129.03,128.72,128.74,175900.0,110.8099,110.8357,110.5694,110.5865,175900.0
2014-04-03 10:10:00,128.75,128.95,128.71,128.79,67100.0,110.5951,110.7669,110.5608,110.6295,67100.0
2014-04-03 10:20:00,128.77,128.86,128.63,128.72,87400.0,110.6123,110.6896,110.4921,110.5694,87400.0
2014-04-03 10:30:00,128.69,128.72,128.45,128.45,118600.0,110.5436,110.5694,110.3374,110.3374,118600.0
2014-04-03 10:40:00,128.49,128.6,128.4,128.49,43400.0,110.3718,110.4663,110.2945,110.3718,43400.0
2014-04-03 10:50:00,128.47,128.66,128.36,128.63,47500.0,110.3546,110.5178,110.2601,110.4921,47500.0
2014-04-03 11:00:00,128.65,128.89,128.59,128.84,65700.0,110.5092,110.7154,110.4577,110.6724,65700.0
2014-04-03 11:10:00,128.78,128.99,128.78,128.97,88900.0,110.6209,110.8013,110.6209,110.7841,88900.0
2014-04-03 11:20:00,128.96,129.07,128.87,129.04,73200.0,110.7755,110.87,110.6982,110.8442,73200.0
2014-04-03 11:30:00,129.04,129.09,128.9,128.98,69100.0,110.8442,110.8872,110.724,110.7927,69100.0
2014-04-03 11:40:00,128.96,128.98,128.77,128.85,42800.0,110.7755,110.7927,110.6123,110.681,42800.0
2014-04-03 11:50:00,128.85,128.92,128.6,128.6,87700.0,110.681,110.7412,110.4663,110.4663,87700.0
2014-04-03 12:00:00,128.6,128.68,128.42,128.63,112200.0,110.4663,110.535,110.3117,110.4921,112200.0
2014-04-03 12:10:00,128.63,128.71,128.51,128.54,43600.0,110.4921,110.5608,110.389,110.4147,43600.0
2014-04-03 12:20:00,128.55,128.61,128.52,128.58,17000.0,110.4233,110.4749,110.3976,110.4491,17000.0
2014-04-03 12:30:00,128.56,128.56,128.4,128.43,34900.0,110.4319,110.4319,110.2945,110.3203,34900.0
2014-04-03 12:40:00,128.41,128.56,128.28,128.52,44100.0,110.3031,110.4319,110.1914,110.3976,44100.0
2014-04-03 12:50:00,128.5,128.72,128.46,128.63,37300.0,110.3804,110.5694,110.346,110.4921,37300.0
2014-04-03 13:00:00,128.58,128.74,128.56,128.57,24900.0,110.4491,110.5865,110.4319,110.4405,24900.0
2014-04-03 13:10:00,128.56,128.73,128.45,128.7,30700.0,110.4319,110.578,110.3374,110.5522,30700.0
2014-04-03 13:20:00,128.7,128.79,128.67,128.79,23100.0,110.5522,110.6295,110.5264,110.6295,23100.0
2014-04-03 13:30:00,128.79,128.88,128.76,128.85,32300.0,110.6295,110.7068,110.6037,110.681,32300.0
2014-04-03 13:40:00,128.88,129.0,128.84,128.84,35400.0,110.7068,110.8099,110.6724,110.6724,35400.0
2014-04-03 13:50:00,128.84,128.86,128.66,128.72,28900.0,110.6724,110.6896,110.5178,110.5694,28900.0
2014-04-03 14:00:00,128.72,128.78,128.68,128.74,23600.0,110.5694,110.6209,110.535,110.5865,23600.0
2014-04-03 14:10:00,128.76,128.83,128.69,128.8,36300.0,110.6037,110.6639,110.5436,110.6381,36300.0
2014-04-03 14:20:00,128.79,128.81,128.54,128.57,25500.0,110.6295,110.6467,110.4147,110.4405,25500.0
2014-04-03 14:30:00,128.57,128.63,128.37,128.42,46400.0,110.4405,110.4921,110.2687,110.3117,46400.0
2014-04-03 14:40:00,128.44,128.58,128.4,128.55,36500.0,110.3288,110.4491,110.2945,110.4233,36500.0
2014-04-03 14:50:00,128.55,128.76,128.52,128.73,33400.0,110.4233,110.6037,110.3976,110.578,33400.0
2014-04-03 15:00:00,128.75,128.76,128.65,128.67,40900.0,110.5951,110.6037,110.5092,110.5264,40900.0
2014-04-03 15:10:00,128.67,128.7,128.59,128.69,36300.0,110.5264,110.5522,110.4577,110.5436,36300.0
2014-04-03 15:20:00,128.68,128.85,128.61,128.81,51900.0,110.535,110.681,110.4749,110.6467,51900.0
2014-04-03 15:30:00,128.83,128.85,128.75,128.83,58600.0,110.6639,110.681,110.5951,110.6639,58600.0
2014-04-03 15:40:00,128.83,128.98,128.83,128.98,86000.0,110.6639,110.7927,110.6639,110.7927,86000.0
2014-04-03 15:50:00,128.97,129.0,128.75,128.75,216700.0,110.7841,110.8099,110.5951,110.5951,216700.0
2014-04-04 09:30:00,129.33,129.74,129.11,129.13,205600.0,111.0934,111.4455,110.9044,110.9216,205600.0
2014-04-04 09:40:00,129.13,129.45,128.9,129.41,101900.0,110.9216,111.1964,110.724,111.1621,101900.0
2014-04-04 09:50:00,129.41,129.6,129.12,129.4,72500.0,111.1621,111.3253,110.913,111.1535,72500.0
2014-04-04 10:00:00,129.38,129.9,129.28,129.86,148400.0,111.1363,111.583,111.0504,111.5486,148400.0
2014-04-04 10:10:00,129.85,129.9,129.65,129.75,99500.0,111.54,111.583,111.3682,111.4541,99500.0
2014-04-04 10:20:00,129.75,129.89,129.6,129.78,89600.0,111.4541,111.5744,111.3253,111.4799,89600.0
2014-04-04 10:30:00,129.8,129.92,129.63,129.68,106900.0,111.4971,111.6002,111.351,111.394,106900.0
2014-04-04 10:40:00,129.67,129.71,129.4,129.62,138500.0,111.3854,111.4198,111.1535,111.3425,138500.0
2014-04-04 10:50:00,129.64,129.75,129.48,129.55,65700.0,111.3596,111.4541,111.2222,111.2823,65700.0
2014-04-04 11:00:00,129.53,129.54,128.95,128.95,103100.0,111.2651,111.2737,110.7669,110.7669,103100.0
2014-04-04 11:10:00,128.95,129.22,128.93,128.98,61100.0,110.7669,110.9989,110.7498,110.7927,61100.0
2014-04-04 11:20:00,128.95,129.09,128.88,129.0,67500.0,110.7669,110.8872,110.7068,110.8099,67500.0
2014-04-04 11:30:00,129.02,129.15,128.9,128.9,57500.0,110.8271,110.9387,110.724,110.724,57500.0
2014-04-04 11:40:00,128.97,128.97,128.57,128.71,98100.0,110.7841,110.7841,110.4405,110.5608,98100.0
2014-04-04 11:50:00,128.74,129.0,128.57,128.99,148400.0,110.5865,110.8099,110.4405,110.8013,148400.0
2014-04-04 12:00:00,128.99,129.0,128.57,128.64,81000.0,110.8013,110.8099,110.4405,110.5006,81000.0
2014-04-04 12:10:00,128.59,128.87,128.53,128.79,70800.0,110.4577,110.6982,110.4062,110.6295,70800.0
2014-04-04 12:20:00,128.84,128.98,128.78,128.83,59300.0,110.6724,110.7927,110.6209,110.6639,59300.0
2014-04-04 12:30:00,128.84,128.93,128.67,128.78,68700.0,110.6724,110.7498,110.5264,110.6209,68700.0
2014-04-04 12:40:00,128.77,128.85,128.58,128.65,66600.0,110.6123,110.681,110.4491,110.5092,66600.0
2014-04-04 12:50:00,128.69,128.7,128.42,128.51,52200.0,110.5436,110.5522,110.3117,110.389,52200.0
2014-04-04 13:00:00,128.5,128.62,128.4,128.53,49000.0,110.3804,110.4835,110.2945,110.4062,49000.0
2014-04-04 13:10:00,128.51,128.61,128.43,128.5,68100.0,110.389,110.4749,110.3203,110.3804,68100.0
2014-04-04 13:20:00,128.5,128.5,128.24,128.33,61700.0,110.3804,110.3804,110.157,110.2344,61700.0
2014-04-04 13:30:00,128.32,128.53,128.25,128.45,40900.0,110.2258,110.4062,110.1656,110.3374,40900.0
2014-04-04 13:40:00,128.49,128.49,128.21,128.35,59900.0,110.3718,110.3718,110.1313,110.2515,59900.0
2014-04-04 13:50:00,128.32,128.43,128.19,128.29,51200.0,110.2258,110.3203,110.1141,110.2,51200.0
2014-04-04 14:00:00,128.27,128.38,128.05,128.07,58400.0,110.1828,110.2773,109.9938,110.011,58400.0
2014-04-04 14:10:00,128.08,128.23,127.96,128.14,99400.0,110.0196,110.1485,109.9165,110.0712,99400.0
2014-04-04 14:20:00,128.15,128.19,127.9,127.93,50300.0,110.0797,110.1141,109.865,109.8908,50300.0
2014-04-04 14:30:00,127.91,128.0,127.39,127.54,112400.0,109.8736,109.9509,109.4269,109.5558,112400.0
2014-04-04 14:40:00,127.5,127.61,127.38,127.48,105500.0,109.5214,109.6159,109.4183,109.5042,105500.0
2014-04-04 14:50:00,127.42,127.75,127.4,127.58,87300.0,109.4527,109.7361,109.4355,109.5901,87300.0
2014-04-04 15:00:00,127.56,127.56,127.23,127.38,57700.0,109.5729,109.5729,109.2895,109.4183,57700.0
2014-04-04 15:10:00,127.38,127.69,127.32,127.66,50700.0,109.4183,109.6846,109.3668,109.6588,50700.0
2014-04-04 15:20:00,127.64,127.76,127.53,127.67,75900.0,109.6417,109.7447,109.5472,109.6674,75900.0
2014-04-04 15:30:00,127.64,127.69,127.4,127.45,75700.0,109.6417,109.6846,109.4355,109.4784,75700.0
2014-04-04 15:40:00,127.45,127.64,127.34,127.64,117400.0,109.4784,109.6417,109.384,109.6417,117400.0
2014-04-04 15:50:00,127.61,127.62,127.33,127.4,241400.0,109.6159,109.6245,109.3754,109.4355,241400.0
2014-04-07 09:30:00,127.19,128.18,127.04,127.64,123600.0,109.2551,110.1055,109.1263,109.6417,123600.0
2014-04-07 09:40:00,127.64,127.73,127.13,127.49,97100.0,109.6417,109.719,109.2036,109.5128,97100.0
2014-04-07 09:50:00,127.48,128.09,127.41,128.09,44200.0,109.5042,110.0282,109.4441,110.0282,44200.0
2014-04-07 10:00:00,127.96,128.15,127.72,128.04,61200.0,109.9165,110.0797,109.7104,109.9853,61200.0
2014-04-07 10:10:00,128.04,128.08,127.58,127.75,76800.0,109.9853,110.0196,109.5901,109.7361,76800.0
2014-04-07 10:20:00,127.74,127.86,127.56,127.68,76600.0,109.7276,109.8306,109.5729,109.676,76600.0
2014-04-07 10:30:00,127.62,127.73,127.26,127.34,78700.0,109.6245,109.719,109.3152,109.384,78700.0
2014-04-07 10:40:00,127.32,127.39,127.1,127.23,43700.0,109.3668,109.4269,109.1778,109.2895,43700.0
2014-04-07 10:50:00,127.18,127.26,127.03,127.08,44100.0,109.2465,109.3152,109.1177,109.1606,44100.0
2014-04-07 11:00:00,127.12,127.64,127.01,127.52,70700.0,109.195,109.6417,109.1005,109.5386,70700.0
2014-04-07 11:10:00,127.52,127.56,127.22,127.32,75400.0,109.5386,109.5729,109.2809,109.3668,75400.0
2014-04-07 11:20:00,127.32,127.32,126.82,126.89,212600.0,109.3668,109.3668,108.9373,108.9974,212600.0
2014-04-07 11:30:00,126.86,127.14,126.85,126.91,44500.0,108.9716,109.2122,108.9631,109.0146,44500.0
2014-04-07 11:40:00,126.92,126.96,126.67,126.81,64400.0,109.0232,109.0575,108.8084,108.9287,64400.0
2014-04-07 11:50:00,126.8,126.81,126.52,126.56,114800.0,108.9201,108.9287,108.6796,108.7139,114800.0
2014-04-07 12:00:00,126.53,126.58,126.33,126.4,82100.0,108.6882,108.7311,108.5164,108.5765,82100.0
2014-04-07 12:10:00,126.4,126.51,126.22,126.24,80900.0,108.5765,108.671,108.4219,108.4391,80900.0
2014-04-07 12:20:00,126.25,126.52,126.25,126.32,40900.0,108.4477,108.6796,108.4477,108.5078,40900.0
2014-04-07 12:30:00,126.3,126.42,126.24,126.3,37500.0,108.4906,108.5937,108.4391,108.4906,37500.0
2014-04-07 12:40:00,126.31,126.37,126.06,126.06,39500.0,108.4992,108.5507,108.2844,108.2844,39500.0
2014-04-07 12:50:00,126.12,126.13,126.01,126.06,49300.0,108.336,108.3446,108.2415,108.2844,49300.0
2014-04-07 13:00:00,126.07,126.17,125.34,125.38,120900.0,108.293,108.3789,107.666,107.7003,120900.0
2014-04-07 13:10:00,125.38,125.49,125.17,125.36,84500.0,107.7003,107.7948,107.5199,107.6832,84500.0
2014-04-07 13:20:00,125.36,125.62,125.36,125.42,44800.0,107.6832,107.9065,107.6832,107.7347,44800.0
2014-04-07 13:30:00,125.44,125.47,125.21,125.26,47100.0,107.7519,107.7776,107.5543,107.5973,47100.0
2014-04-07 13:40:00,125.28,125.37,125.21,125.3,58600.0,107.6144,107.6917,107.5543,107.6316,58600.0
2014-04-07 13:50:00,125.34,125.64,125.3,125.63,62900.0,107.666,107.9237,107.6316,107.9151,62900.0
2014-04-07 14:00:00,125.63,125.68,125.47,125.62,64200.0,107.9151,107.958,107.7776,107.9065,64200.0
2014-04-07 14:10:00,125.65,125.65,125.15,125.21,42300.0,107.9323,107.9323,107.5028,107.5543,42300.0
2014-04-07 14:20:00,125.17,125.26,124.95,125.17,72200.0,107.5199,107.5973,107.331,107.5199,72200.0
2014-04-07 14:30:00,125.16,125.37,125.08,125.33,45400.0,107.5114,107.6917,107.4426,107.6574,45400.0
2014-04-07 14:40:00,125.34,125.8,125.31,125.74,87500.0,107.666,108.0611,107.6402,108.0096,87500.0
2014-04-07 14:50:00,125.79,125.83,125.64,125.66,79100.0,108.0525,108.0869,107.9237,107.9409,79100.0
2014-04-07 15:00:00,125.67,125.74,125.52,125.69,62900.0,107.9494,108.0096,107.8206,107.9666,62900.0
2014-04-07 15:10:00,125.67,126.0,125.61,126.0,75900.0,107.9494,108.2329,107.8979,108.2329,75900.0
2014-04-07 15:20:00,125.98,126.26,125.78,126.17,109200.0,108.2157,108.4562,108.0439,108.3789,109200.0
2014-04-07 15:30:00,126.17,126.19,125.89,125.96,85900.0,108.3789,108.3961,108.1384,108.1985,85900.0
2014-04-07 15:40:00,125.93,125.98,125.6,125.65,131700.0,108.1728,108.2157,107.8893,107.9323,131700.0
2014-04-07 15:50:00,125.65,125.7,125.47,125.59,181000.0,107.9323,107.9752,107.7776,107.8807,181000.0
2014-04-08 09:30:00,125.28,125.4,124.58,125.37,113900.0,107.6144,107.7175,107.0131,107.6917,113900.0
2014-04-08 09:40:00,125.37,125.73,124.78,124.78,68000.0,107.6917,108.001,107.1849,107.1849,68000.0
2014-04-08 09:50:00,124.83,124.88,124.21,124.52,151200.0,107.2279,107.2708,106.6953,106.9616,151200.0
2014-04-08 10:00:00,124.54,124.97,124.53,124.8,77700.0,106.9788,107.3481,106.9702,107.2021,77700.0
2014-04-08 10:10:00,124.76,124.8,124.49,124.54,67400.0,107.1678,107.2021,106.9358,106.9788,67400.0
2014-04-08 10:20:00,124.54,124.55,124.23,124.26,66000.0,106.9788,106.9874,106.7125,106.7383,66000.0
2014-04-08 10:30:00,124.27,124.55,124.23,124.53,148400.0,106.7469,106.9874,106.7125,106.9702,148400.0
2014-04-08 10:40:00,124.55,124.79,124.43,124.64,56700.0,106.9874,107.1935,106.8843,107.0647,56700.0
2014-04-08 10:50:00,124.64,125.11,124.64,124.96,55200.0,107.0647,107.4684,107.0647,107.3396,55200.0
2014-04-08 11:00:00,124.96,125.17,124.92,125.15,94200.0,107.3396,107.5199,107.3052,107.5028,94200.0
2014-04-08 11:10:00,125.13,125.27,125.04,125.22,58200.0,107.4856,107.6058,107.4083,107.5629,58200.0
2014-04-08 11:20:00,125.2,125.21,124.98,125.12,53500.0,107.5457,107.5543,107.3567,107.477,53500.0
2014-04-08 11:30:00,125.12,125.14,124.89,124.9,89900.0,107.477,107.4942,107.2794,107.288,89900.0
2014-04-08 11:40:00,124.89,124.94,124.75,124.85,35600.0,107.2794,107.3224,107.1592,107.2451,35600.0
2014-04-08 11:50:00,124.86,125.0,124.81,124.88,84900.0,107.2537,107.3739,107.2107,107.2708,84900.0
2014-04-08 12:00:00,124.88,124.89,124.77,124.84,69200.0,107.2708,107.2794,107.1764,107.2365,69200.0
2014-04-08 12:10:00,124.85,124.89,124.7,124.86,48400.0,107.2451,107.2794,107.1162,107.2537,48400.0
2014-04-08 12:20:00,124.84,124.9,124.69,124.9,60800.0,107.2365,107.288,107.1076,107.288,60800.0
2014-04-08 12:30:00,124.9,124.98,124.78,124.84,37300.0,107.288,107.3567,107.1849,107.2365,37300.0
2014-04-08 12:40:00,124.88,124.93,124.71,124.77,83300.0,107.2708,107.3138,107.1248,107.1764,83300.0
2014-04-08 12:50:00,124.75,124.81,124.61,124.62,22600.0,107.1592,107.2107,107.0389,107.0475,22600.0
2014-04-08 13:00:00,124.63,124.77,124.56,124.65,77100.0,107.0561,107.1764,106.996,107.0733,77100.0
2014-04-08 13:10:00,124.65,124.68,124.58,124.64,75400.0,107.0733,107.099,107.0131,107.0647,75400.0
2014-04-08 13:20:00,124.64,124.75,124.59,124.63,144300.0,107.0647,107.1592,107.0217,107.0561,144300.0
2014-04-08 13:30:00,124.66,124.66,124.48,124.6,32800.0,107.0819,107.0819,106.9272,107.0303,32800.0
2014-04-08 13:40:00,124.59,124.67,124.49,124.5,36100.0,107.0217,107.0905,106.9358,106.9444,36100.0
2014-04-08 13:50:00,124.47,124.52,124.37,124.49,35500.0,106.9187,106.9616,106.8328,106.9358,35500.0
2014-04-08 14:00:00,124.48,124.52,124.26,124.32,134600.0,106.9272,106.9616,106.7383,106.7898,134600.0
2014-04-08 14:10:00,124.31,124.36,124.06,124.12,59900.0,106.7812,106.8242,106.5665,106.618,59900.0
2014-04-08 14:20:00,124.15,124.28,124.09,124.22,112400.0,106.6438,106.7554,106.5922,106.7039,112400.0
2014-04-08 14:30:00,124.21,124.34,124.15,124.17,53500.0,106.6953,106.807,106.6438,106.661,53500.0
2014-04-08 14:40:00,124.2,124.25,124.09,124.2,50200.0,106.6867,106.7297,106.5922,106.6867,50200.0
2014-04-08 14:50:00,124.25,124.56,124.23,124.41,51800.0,106.7297,106.996,106.7125,106.8671,51800.0
2014-04-08 15:00:00,124.41,124.42,124.25,124.33,87500.0,106.8671,106.8757,106.7297,106.7984,87500.0
2014-04-08 15:10:00,124.32,124.41,124.21,124.29,66100.0,106.7898,106.8671,106.6953,106.764,66100.0
2014-04-08 15:20:00,124.26,124.46,124.26,124.36,72900.0,106.7383,106.9101,106.7383,106.8242,72900.0
2014-04-08 15:30:00,124.33,124.42,124.31,124.38,91200.0,106.7984,106.8757,106.7812,106.8413,91200.0
2014-04-08 15:40:00,124.38,124.5,124.2,124.31,181100.0,106.8413,106.9444,106.6867,106.7812,181100.0
2014-04-08 15:50:00,124.3,124.3,124.12,124.14,289900.0,106.7726,106.7726,106.618,106.6352,289900.0
2014-04-09 09:30:00,124.99,125.1,124.26,124.38,213000.0,107.3653,107.4598,106.7383,106.8413,213000.0
2014-04-09 09:40:00,124.41,124.58,124.05,124.28,103800.0,106.8671,107.0131,106.5579,106.7554,103800.0
2014-04-09 09:50:00,124.28,125.33,124.05,125.3,330300.0,106.7554,107.6574,106.5579,107.6316,330300.0
2014-04-09 10:00:00,125.29,125.82,125.06,125.53,251200.0,107.623,108.0783,107.4255,107.8292,251200.0
2014-04-09 10:10:00,125.53,125.72,125.34,125.72,158700.0,107.8292,107.9924,107.666,107.9924,158700.0
2014-04-09 10:20:00,125.75,125.89,125.54,125.64,113700.0,108.0182,108.1384,107.8378,107.9237,113700.0
2014-04-09 10:30:00,125.64,125.79,125.54,125.6,68000.0,107.9237,108.0525,107.8378,107.8893,68000.0
2014-04-09 10:40:00,125.57,125.98,125.52,125.72,85900.0,107.8635,108.2157,107.8206,107.9924,85900.0
2014-04-09 10:50:00,125.74,125.79,125.62,125.66,56900.0,108.0096,108.0525,107.9065,107.9409,56900.0
2014-04-09 11:00:00,125.61,125.65,125.48,125.65,43600.0,107.8979,107.9323,107.7862,107.9323,43600.0
2014-04-09 11:10:00,125.67,125.72,125.5,125.66,54000.0,107.9494,107.9924,107.8034,107.9409,54000.0
2014-04-09 11:20:00,125.66,125.7,125.46,125.59,57700.0,107.9409,107.9752,107.7691,107.8807,57700.0
2014-04-09 11:30:00,125.54,125.87,125.5,125.84,31000.0,107.8378,108.1212,107.8034,108.0955,31000.0
2014-04-09 11:40:00,125.83,125.89,125.68,125.87,52500.0,108.0869,108.1384,107.958,108.1212,52500.0
2014-04-09 11:50:00,125.89,126.02,125.81,126.01,56100.0,108.1384,108.2501,108.0697,108.2415,56100.0
2014-04-09 12:00:00,125.99,126.13,125.96,126.11,42100.0,108.2243,108.3446,108.1985,108.3274,42100.0
2014-04-09 12:10:00,126.09,126.31,126.06,126.3,63500.0,108.3102,108.4992,108.2844,108.4906,63500.0
2014-04-09 12:20:00,126.31,126.52,126.3,126.52,32200.0,108.4992,108.6796,108.4906,108.6796,32200.0
2014-04-09 12:30:00,126.51,126.54,126.35,126.36,44900.0,108.671,108.6968,108.5336,108.5421,44900.0
2014-04-09 12:40:00,126.37,126.42,126.3,126.3,17200.0,108.5507,108.5937,108.4906,108.4906,17200.0
2014-04-09 12:50:00,126.3,126.34,126.04,126.13,25900.0,108.4906,108.525,108.2673,108.3446,25900.0
2014-04-09 13:00:00,126.13,126.25,126.02,126.12,45000.0,108.3446,108.4477,108.2501,108.336,45000.0
2014-04-09 13:10:00,126.13,126.19,126.02,126.1,27300.0,108.3446,108.3961,108.2501,108.3188,27300.0
2014-04-09 13:20:00,126.1,126.18,126.03,126.17,19700.0,108.3188,108.3875,108.2587,108.3789,19700.0
2014-04-09 13:30:00,126.15,126.2,126.11,126.2,18700.0,108.3618,108.4047,108.3274,108.4047,18700.0
2014-04-09 13:40:00,126.18,126.26,126.13,126.22,22600.0,108.3875,108.4562,108.3446,108.4219,22600.0
2014-04-09 13:50:00,126.21,126.21,126.12,126.17,27800.0,108.4133,108.4133,108.336,108.3789,27800.0
2014-04-09 14:00:00,126.12,126.96,126.12,126.86,105200.0,108.336,109.0575,108.336,108.9716,105200.0
2014-04-09 14:10:00,126.86,126.91,126.62,126.78,65900.0,108.9716,109.0146,108.7655,108.9029,65900.0
2014-04-09 14:20:00,126.78,126.91,126.66,126.73,58700.0,108.9029,109.0146,108.7998,108.86,58700.0
2014-04-09 14:30:00,126.72,126.8,126.64,126.71,45600.0,108.8514,108.9201,108.7827,108.8428,45600.0
2014-04-09 14:40:00,126.72,126.76,126.6,126.6,35700.0,108.8514,108.8857,108.7483,108.7483,35700.0
2014-04-09 14:50:00,126.6,126.64,126.41,126.46,31100.0,108.7483,108.7827,108.5851,108.628,31100.0
2014-04-09 15:00:00,126.46,126.73,126.46,126.65,26400.0,108.628,108.86,108.628,108.7913,26400.0
2014-04-09 15:10:00,126.67,126.75,126.6,126.7,26700.0,108.8084,108.8772,108.7483,108.8342,26700.0
2014-04-09 15:20:00,126.7,126.8,126.51,126.58,40400.0,108.8342,108.9201,108.671,108.7311,40400.0
2014-04-09 15:30:00,126.58,126.87,126.56,126.85,72800.0,108.7311,108.9802,108.7139,108.9631,72800.0
2014-04-09 15:40:00,126.84,127.0,126.79,126.99,99400.0,108.9545,109.0919,108.9115,109.0833,99400.0
2014-04-09 15:50:00,126.98,127.02,126.8,126.89,232900.0,109.0747,109.1091,108.9201,108.9974,232900.0
2014-04-10 09:30:00,126.82,126.86,126.17,126.59,132500.0,108.9373,108.9716,108.3789,108.7397,132500.0
2014-04-10 09:40:00,126.64,126.85,126.45,126.57,34600.0,108.7827,108.9631,108.6195,108.7225,34600.0
2014-04-10 09:50:00,126.5,126.55,126.03,126.28,66800.0,108.6624,108.7054,108.2587,108.4734,66800.0
2014-04-10 10:00:00,126.31,126.51,126.15,126.48,46100.0,108.4992,108.671,108.3618,108.6452,46100.0
2014-04-10 10:10:00,126.51,126.7,126.23,126.24,82500.0,108.671,108.8342,108.4305,108.4391,82500.0
2014-04-10 10:20:00,126.23,126.61,126.23,126.55,32600.0,108.4305,108.7569,108.4305,108.7054,32600.0
2014-04-10 10:30:00,126.56,126.58,126.28,126.53,57200.0,108.7139,108.7311,108.4734,108.6882,57200.0
2014-04-10 10:40:00,126.49,126.54,126.1,126.13,46800.0,108.6538,108.6968,108.3188,108.3446,46800.0
2014-04-10 10:50:00,126.12,126.22,126.0,126.08,57300.0,108.336,108.4219,108.2329,108.3016,57300.0
2014-04-10 11:00:00,126.07,126.07,125.62,125.8,68800.0,108.293,108.293,107.9065,108.0611,68800.0
2014-04-10 11:10:00,125.79,126.05,125.68,125.84,44100.0,108.0525,108.2759,107.958,108.0955,44100.0
2014-04-10 11:20:00,125.83,125.91,125.48,125.49,50400.0,108.0869,108.1556,107.7862,107.7948,50400.0
2014-04-10 11:30:00,125.5,125.88,125.5,125.74,51400.0,107.8034,108.1298,107.8034,108.0096,51400.0
2014-04-10 11:40:00,125.74,125.95,125.57,125.79,26900.0,108.0096,108.19,107.8635,108.0525,26900.0
2014-04-10 11:50:00,125.75,125.75,125.52,125.65,25700.0,108.0182,108.0182,107.8206,107.9323,25700.0
2014-04-10 12:00:00,125.63,125.68,125.22,125.28,41900.0,107.9151,107.958,107.5629,107.6144,41900.0
2014-04-10 12:10:00,125.22,125.38,124.95,125.13,75700.0,107.5629,107.7003,107.331,107.4856,75700.0
2014-04-10 12:20:00,125.16,125.2,124.92,124.96,38400.0,107.5114,107.5457,107.3052,107.3396,38400.0
2014-04-10 12:30:00,124.92,125.11,124.92,125.04,62700.0,107.3052,107.4684,107.3052,107.4083,62700.0
2014-04-10 12:40:00,125.02,125.04,124.77,124.81,40400.0,107.3911,107.4083,107.1764,107.2107,40400.0
2014-04-10 12:50:00,124.76,124.85,124.51,124.52,56700.0,107.1678,107.2451,106.953,106.9616,56700.0
2014-04-10 13:00:00,124.56,124.8,124.53,124.75,57800.0,106.996,107.2021,106.9702,107.1592,57800.0
2014-04-10 13:10:00,124.73,124.78,124.25,124.28,70200.0,107.142,107.1849,106.7297,106.7554,70200.0
2014-04-10 13:20:00,124.28,124.3,124.01,124.22,65300.0,106.7554,106.7726,106.5235,106.7039,65300.0
2014-04-10 13:30:00,124.22,124.65,124.19,124.47,64000.0,106.7039,107.0733,106.6781,106.9187,64000.0
2014-04-10 13:40:00,124.47,124.63,124.31,124.52,57100.0,106.9187,107.0561,106.7812,106.9616,57100.0
2014-04-10 13:50:00,124.51,124.78,124.31,124.69,68100.0,106.953,107.1849,106.7812,107.1076,68100.0
2014-04-10 14:00:00,124.69,124.69,124.49,124.54,61900.0,107.1076,107.1076,106.9358,106.9788,61900.0
2014-04-10 14:10:00,124.56,124.64,124.48,124.56,45900.0,106.996,107.0647,106.9272,106.996,45900.0
2014-04-10 14:20:00,124.56,124.61,124.18,124.2,55200.0,106.996,107.0389,106.6695,106.6867,55200.0
2014-04-10 14:30:00,124.2,124.26,124.05,124.22,55500.0,106.6867,106.7383,106.5579,106.7039,55500.0
2014-04-10 14:40:00,124.19,124.34,124.03,124.11,49000.0,106.6781,106.807,106.5407,106.6094,49000.0
2014-04-10 14:50:00,124.1,124.36,124.02,124.28,133500.0,106.6008,106.8242,106.5321,106.7554,133500.0
2014-04-10 15:00:00,124.26,124.26,123.76,123.77,197600.0,106.7383,106.7383,106.3088,106.3174,197600.0
2014-04-10 15:10:00,123.77,124.0,123.74,124.0,101900.0,106.3174,106.5149,106.2916,106.5149,101900.0
2014-04-10 15:20:00,123.99,124.01,123.7,123.85,107100.0,106.5063,106.5235,106.2572,106.3861,107100.0
2014-04-10 15:30:00,123.87,124.0,123.79,123.9,114200.0,106.4033,106.5149,106.3345,106.429,114200.0
2014-04-10 15:40:00,123.9,124.2,123.82,124.11,210900.0,106.429,106.6867,106.3603,106.6094,210900.0
2014-04-10 15:50:00,124.11,124.11,123.64,123.64,350500.0,106.6094,106.6094,106.2057,106.2057,350500.0
2014-04-11 09:30:00,123.05,123.3,122.8,123.07,163700.0,105.6989,105.9136,105.4841,105.7161,163700.0
2014-04-11 09:40:00,123.09,123.19,122.83,123.08,142100.0,105.7332,105.8191,105.5099,105.7247,142100.0
2014-04-11 09:50:00,123.08,123.45,123.01,123.07,124200.0,105.7247,106.0425,105.6645,105.7161,124200.0
2014-04-11 10:00:00,123.07,123.19,122.81,122.91,83300.0,105.7161,105.8191,105.4927,105.5786,83300.0
2014-04-11 10:10:00,122.9,123.02,122.26,122.28,105900.0,105.57,105.6731,105.0203,105.0375,105900.0
2014-04-11 10:20:00,122.28,122.86,122.26,122.69,70800.0,105.0375,105.5357,105.0203,105.3896,70800.0
2014-04-11 10:30:00,122.7,123.05,122.63,122.68,79200.0,105.3982,105.6989,105.3381,105.3811,79200.0
2014-04-11 10:40:00,122.69,122.98,122.64,122.75,39800.0,105.3896,105.6388,105.3467,105.4412,39800.0
2014-04-11 10:50:00,122.73,123.17,122.64,123.05,119200.0,105.424,105.802,105.3467,105.6989,119200.0
2014-04-11 11:00:00,123.02,123.15,122.95,122.96,70300.0,105.6731,105.7848,105.613,105.6216,70300.0
2014-04-11 11:10:00,122.98,123.36,122.98,123.31,79000.0,105.6388,105.9652,105.6388,105.9222,79000.0
2014-04-11 11:20:00,123.29,123.34,122.9,123.04,70000.0,105.905,105.948,105.57,105.6903,70000.0
2014-04-11 11:30:00,123.02,123.08,122.75,122.89,38500.0,105.6731,105.7247,105.4412,105.5614,38500.0
2014-04-11 11:40:00,122.94,123.0,122.76,122.83,21400.0,105.6044,105.6559,105.4498,105.5099,21400.0
2014-04-11 11:50:00,122.85,122.9,122.74,122.86,30800.0,105.5271,105.57,105.4326,105.5357,30800.0
2014-04-11 12:00:00,122.88,122.98,122.79,122.95,76800.0,105.5529,105.6388,105.4755,105.613,76800.0
2014-04-11 12:10:00,122.9,122.92,122.59,122.7,56700.0,105.57,105.5872,105.3037,105.3982,56700.0
2014-04-11 12:20:00,122.68,122.78,122.5,122.68,36200.0,105.3811,105.467,105.2264,105.3811,36200.0
2014-04-11 12:30:00,122.71,122.85,122.65,122.82,17900.0,105.4068,105.5271,105.3553,105.5013,17900.0
2014-04-11 12:40:00,122.85,123.05,122.85,122.97,14700.0,105.5271,105.6989,105.5271,105.6302,14700.0
2014-04-11 12:50:00,122.94,122.94,122.7,122.79,21200.0,105.6044,105.6044,105.3982,105.4755,21200.0
2014-04-11 13:00:00,122.79,122.82,122.5,122.61,29600.0,105.4755,105.5013,105.2264,105.3209,29600.0
2014-04-11 13:10:00,122.63,122.64,122.44,122.49,29100.0,105.3381,105.3467,105.1749,105.2178,29100.0
2014-04-11 13:20:00,122.46,122.48,122.23,122.3,97900.0,105.1921,105.2093,104.9945,105.0546,97900.0
2014-04-11 13:30:00,122.32,122.5,122.21,122.4,54200.0,105.0718,105.2264,104.9773,105.1405,54200.0
2014-04-11 13:40:00,122.42,122.7,122.42,122.56,48400.0,105.1577,105.3982,105.1577,105.278,48400.0
2014-04-11 13:50:00,122.55,122.56,122.19,122.25,63700.0,105.2694,105.278,104.9602,105.0117,63700.0
2014-04-11 14:00:00,122.26,122.5,122.24,122.35,93900.0,105.0203,105.2264,105.0031,105.0976,93900.0
2014-04-11 14:10:00,122.36,122.38,122.07,122.1,86200.0,105.1062,105.1234,104.8571,104.8828,86200.0
2014-04-11 14:20:00,122.07,122.24,122.01,122.05,58100.0,104.8571,105.0031,104.8055,104.8399,58100.0
2014-04-11 14:30:00,122.05,122.2,121.92,122.14,88300.0,104.8399,104.9687,104.7282,104.9172,88300.0
2014-04-11 14:40:00,122.14,122.2,121.97,122.02,83100.0,104.9172,104.9687,104.7712,104.8141,83100.0
2014-04-11 14:50:00,122.04,122.49,121.97,122.35,110900.0,104.8313,105.2178,104.7712,105.0976,110900.0
2014-04-11 15:00:00,122.36,122.36,122.04,122.35,66500.0,105.1062,105.1062,104.8313,105.0976,66500.0
2014-04-11 15:10:00,122.34,122.47,122.22,122.38,84500.0,105.089,105.2007,104.9859,105.1234,84500.0
2014-04-11 15:20:00,122.37,122.7,122.34,122.45,75100.0,105.1148,105.3982,105.089,105.1835,75100.0
2014-04-11 15:30:00,122.43,122.46,122.19,122.27,96600.0,105.1663,105.1921,104.9602,105.0289,96600.0
2014-04-11 15:40:00,122.28,122.48,122.07,122.3,205900.0,105.0375,105.2093,104.8571,105.0546,205900.0
2014-04-11 15:50:00,122.3,122.32,122.05,122.09,285100.0,105.0546,105.0718,104.8399,104.8743,285100.0
2014-04-14 09:30:00,123.08,123.4,122.65,123.29,169200.0,105.7247,105.9995,105.3553,105.905,169200.0
2014-04-14 09:40:00,123.25,123.42,122.74,122.75,85100.0,105.8707,106.0167,105.4326,105.4412,85100.0
2014-04-14 09:50:00,122.72,123.0,122.7,122.83,52200.0,105.4154,105.6559,105.3982,105.5099,52200.0
2014-04-14 10:00:00,122.85,123.2,122.76,123.04,95700.0,105.5271,105.8277,105.4498,105.6903,95700.0
2014-04-14 10:10:00,123.06,123.2,122.75,123.06,138300.0,105.7075,105.8277,105.4412,105.7075,138300.0
2014-04-14 10:20:00,123.04,123.04,122.75,122.83,62400.0,105.6903,105.6903,105.4412,105.5099,62400.0
2014-04-14 10:30:00,122.87,123.46,122.82,123.46,53100.0,105.5443,106.0511,105.5013,106.0511,53100.0
2014-04-14 10:40:00,123.48,123.59,123.15,123.38,125500.0,106.0683,106.1627,105.7848,105.9824,125500.0
2014-04-14 10:50:00,123.39,123.77,123.34,123.67,111000.0,105.9909,106.3174,105.948,106.2315,111000.0
2014-04-14 11:00:00,123.66,123.67,123.13,123.15,62800.0,106.2229,106.2315,105.7676,105.7848,62800.0
2014-04-14 11:10:00,123.17,123.23,122.93,123.17,49100.0,105.802,105.8535,105.5958,105.802,49100.0
2014-04-14 11:20:00,123.17,123.17,122.99,123.03,47400.0,105.802,105.802,105.6473,105.6817,47400.0
2014-04-14 11:30:00,123.04,123.24,123.03,123.2,24300.0,105.6903,105.8621,105.6817,105.8277,24300.0
2014-04-14 11:40:00,123.16,123.21,123.0,123.04,49100.0,105.7934,105.8363,105.6559,105.6903,49100.0
2014-04-14 11:50:00,123.07,123.09,122.91,122.95,39500.0,105.7161,105.7332,105.5786,105.613,39500.0
2014-04-14 12:00:00,122.92,122.98,122.75,122.8,34500.0,105.5872,105.6388,105.4412,105.4841,34500.0
2014-04-14 12:10:00,122.82,123.1,122.76,123.06,42100.0,105.5013,105.7418,105.4498,105.7075,42100.0
2014-04-14 12:20:00,123.05,123.05,122.95,123.03,11000.0,105.6989,105.6989,105.613,105.6817,11000.0
2014-04-14 12:30:00,123.04,123.27,123.02,123.15,83800.0,105.6903,105.8879,105.6731,105.7848,83800.0
2014-04-14 12:40:00,123.17,123.2,122.98,123.08,30500.0,105.802,105.8277,105.6388,105.7247,30500.0
2014-04-14 12:50:00,123.09,123.14,123.0,123.02,23200.0,105.7332,105.7762,105.6559,105.6731,23200.0
2014-04-14 13:00:00,123.04,123.06,122.91,123.0,24100.0,105.6903,105.7075,105.5786,105.6559,24100.0
2014-04-14 13:10:00,123.0,123.04,122.94,123.0,21600.0,105.6559,105.6903,105.6044,105.6559,21600.0
2014-04-14 13:20:00,123.03,123.04,122.9,122.97,25200.0,105.6817,105.6903,105.57,105.6302,25200.0
2014-04-14 13:30:00,122.97,123.19,122.92,123.15,19100.0,105.6302,105.8191,105.5872,105.7848,19100.0
2014-04-14 13:40:00,123.14,123.22,123.05,123.05,16900.0,105.7762,105.8449,105.6989,105.6989,16900.0
2014-04-14 13:50:00,123.09,123.13,122.99,122.99,17100.0,105.7332,105.7676,105.6473,105.6473,17100.0
2014-04-14 14:00:00,123.01,123.25,122.95,123.19,45000.0,105.6645,105.8707,105.613,105.8191,45000.0
2014-04-14 14:10:00,123.17,123.28,123.05,123.06,16000.0,105.802,105.8965,105.6989,105.7075,16000.0
2014-04-14 14:20:00,123.06,123.06,122.79,122.82,28400.0,105.7075,105.7075,105.4755,105.5013,28400.0
2014-04-14 14:30:00,122.79,122.85,122.71,122.78,24100.0,105.4755,105.5271,105.4068,105.467,24100.0
2014-04-14 14:40:00,122.77,122.93,122.71,122.89,37200.0,105.4584,105.5958,105.4068,105.5614,37200.0
2014-04-14 14:50:00,122.87,122.96,122.73,122.73,79800.0,105.5443,105.6216,105.424,105.424,79800.0
2014-04-14 15:00:00,122.73,122.79,122.56,122.56,49600.0,105.424,105.4755,105.278,105.278,49600.0
2014-04-14 15:10:00,122.55,122.61,122.18,122.33,55800.0,105.2694,105.3209,104.9516,105.0804,55800.0
2014-04-14 15:20:00,122.33,122.54,122.31,122.54,45600.0,105.0804,105.2608,105.0632,105.2608,45600.0
2014-04-14 15:30:00,122.55,122.93,122.55,122.89,56800.0,105.2694,105.5958,105.2694,105.5614,56800.0
2014-04-14 15:40:00,122.87,123.14,122.81,123.03,79100.0,105.5443,105.7762,105.4927,105.6817,79100.0
2014-04-14 15:50:00,123.03,123.33,123.02,123.23,158600.0,105.6817,105.9394,105.6731,105.8535,158600.0
2014-04-15 09:30:00,123.35,123.86,123.03,123.51,91400.0,105.9566,106.3947,105.6817,106.094,91400.0
2014-04-15 09:40:00,123.6,124.41,123.6,124.33,69800.0,106.1713,106.8671,106.1713,106.7984,69800.0
2014-04-15 09:50:00,124.38,124.47,124.13,124.32,74600.0,106.8413,106.9187,106.6266,106.7898,74600.0
2014-04-15 10:00:00,124.27,124.5,123.92,123.94,55500.0,106.7469,106.9444,106.4462,106.4634,55500.0
2014-04-15 10:10:00,123.92,123.99,123.49,123.49,43600.0,106.4462,106.5063,106.0768,106.0768,43600.0
2014-04-15 10:20:00,123.48,123.62,123.23,123.34,51500.0,106.0683,106.1885,105.8535,105.948,51500.0
2014-04-15 10:30:00,123.34,123.57,122.97,123.35,80700.0,105.948,106.1456,105.6302,105.9566,80700.0
2014-04-15 10:40:00,123.45,123.48,123.1,123.17,40600.0,106.0425,106.0683,105.7418,105.802,40600.0
2014-04-15 10:50:00,123.17,123.35,122.7,122.85,87400.0,105.802,105.9566,105.3982,105.5271,87400.0
2014-04-15 11:00:00,122.77,123.0,122.6,122.73,48100.0,105.4584,105.6559,105.3123,105.424,48100.0
2014-04-15 11:10:00,122.7,122.94,122.6,122.72,51700.0,105.3982,105.6044,105.3123,105.4154,51700.0
2014-04-15 11:20:00,122.77,123.09,122.65,122.86,21500.0,105.4584,105.7332,105.3553,105.5357,21500.0
2014-04-15 11:30:00,122.89,123.23,122.81,123.03,34200.0,105.5614,105.8535,105.4927,105.6817,34200.0
2014-04-15 11:40:00,123.0,123.04,122.44,122.52,49200.0,105.6559,105.6903,105.1749,105.2436,49200.0
2014-04-15 11:50:00,122.54,122.79,122.54,122.69,59300.0,105.2608,105.4755,105.2608,105.3896,59300.0
2014-04-15 12:00:00,122.59,122.62,122.35,122.54,58100.0,105.3037,105.3295,105.0976,105.2608,58100.0
2014-04-15 12:10:00,122.53,122.65,122.37,122.38,29100.0,105.2522,105.3553,105.1148,105.1234,29100.0
2014-04-15 12:20:00,122.41,122.53,122.18,122.51,30500.0,105.1491,105.2522,104.9516,105.235,30500.0
2014-04-15 12:30:00,122.51,122.51,122.25,122.29,44500.0,105.235,105.235,105.0117,105.0461,44500.0
2014-04-15 12:40:00,122.29,122.52,122.17,122.28,58400.0,105.0461,105.2436,104.943,105.0375,58400.0
2014-04-15 12:50:00,122.29,122.4,122.15,122.25,32500.0,105.0461,105.1405,104.9258,105.0117,32500.0
2014-04-15 13:00:00,122.25,122.57,122.13,122.43,40800.0,105.0117,105.2866,104.9086,105.1663,40800.0
2014-04-15 13:10:00,122.45,122.68,122.3,122.64,31300.0,105.1835,105.3811,105.0546,105.3467,31300.0
2014-04-15 13:20:00,122.58,122.72,122.41,122.65,38700.0,105.2952,105.4154,105.1491,105.3553,38700.0
2014-04-15 13:30:00,122.65,122.96,122.51,122.86,40200.0,105.3553,105.6216,105.235,105.5357,40200.0
2014-04-15 13:40:00,122.85,122.98,122.75,122.83,31700.0,105.5271,105.6388,105.4412,105.5099,31700.0
2014-04-15 13:50:00,122.83,123.5,122.82,123.5,44300.0,105.5099,106.0854,105.5013,106.0854,44300.0
2014-04-15 14:00:00,123.5,123.65,123.31,123.34,57500.0,106.0854,106.2143,105.9222,105.948,57500.0
2014-04-15 14:10:00,123.32,123.56,123.23,123.31,47300.0,105.9308,106.137,105.8535,105.9222,47300.0
2014-04-15 14:20:00,123.3,123.48,123.22,123.36,37100.0,105.9136,106.0683,105.8449,105.9652,37100.0
2014-04-15 14:30:00,123.35,123.87,123.35,123.86,51800.0,105.9566,106.4033,105.9566,106.3947,51800.0
2014-04-15 14:40:00,123.87,124.06,123.8,123.95,37600.0,106.4033,106.5665,106.3431,106.472,37600.0
2014-04-15 14:50:00,123.99,124.22,123.91,123.95,58600.0,106.5063,106.7039,106.4376,106.472,58600.0
2014-04-15 15:00:00,123.96,124.17,123.77,123.89,51200.0,106.4806,106.661,106.3174,106.4204,51200.0
2014-04-15 15:10:00,123.87,124.46,123.81,124.41,49800.0,106.4033,106.9101,106.3517,106.8671,49800.0
2014-04-15 15:20:00,124.43,124.55,124.11,124.33,51200.0,106.8843,106.9874,106.6094,106.7984,51200.0
2014-04-15 15:30:00,124.33,124.34,124.03,124.07,55300.0,106.7984,106.807,106.5407,106.5751,55300.0
2014-04-15 15:40:00,124.07,124.29,123.93,124.21,72900.0,106.5751,106.764,106.4548,106.6953,72900.0
2014-04-15 15:50:00,124.22,124.36,124.14,124.27,139200.0,106.7039,106.8242,106.6352,106.7469,139200.0
2014-04-16 09:30:00,125.0,125.47,124.94,125.08,141100.0,107.3739,107.7776,107.3224,107.4426,141100.0
2014-04-16 09:40:00,125.15,125.4,125.08,125.1,72100.0,107.5028,107.7175,107.4426,107.4598,72100.0
2014-04-16 09:50:00,125.11,125.3,124.81,125.16,98000.0,107.4684,107.6316,107.2107,107.5114,98000.0
2014-04-16 10:00:00,125.11,125.18,124.89,124.96,57100.0,107.4684,107.5285,107.2794,107.3396,57100.0
2014-04-16 10:10:00,124.96,125.35,124.96,125.26,53500.0,107.3396,107.6746,107.3396,107.5973,53500.0
2014-04-16 10:20:00,125.28,125.5,125.26,125.29,40300.0,107.6144,107.8034,107.5973,107.623,40300.0
2014-04-16 10:30:00,125.31,125.38,125.0,125.0,52300.0,107.6402,107.7003,107.3739,107.3739,52300.0
2014-04-16 10:40:00,125.0,125.05,124.82,124.99,45500.0,107.3739,107.4169,107.2193,107.3653,45500.0
2014-04-16 10:50:00,124.97,125.07,124.86,124.86,35300.0,107.3481,107.434,107.2537,107.2537,35300.0
2014-04-16 11:00:00,124.87,124.89,124.73,124.81,63900.0,107.2622,107.2794,107.142,107.2107,63900.0
2014-04-16 11:10:00,124.79,125.33,124.75,125.16,34200.0,107.1935,107.6574,107.1592,107.5114,34200.0
2014-04-16 11:20:00,125.18,125.38,125.1,125.18,59800.0,107.5285,107.7003,107.4598,107.5285,59800.0
2014-04-16 11:30:00,125.2,125.46,125.2,125.27,32400.0,107.5457,107.7691,107.5457,107.6058,32400.0
2014-04-16 11:40:00,125.34,125.5,125.25,125.45,39600.0,107.666,107.8034,107.5887,107.7605,39600.0
2014-04-16 11:50:00,125.47,125.57,125.41,125.57,75400.0,107.7776,107.8635,107.7261,107.8635,75400.0
2014-04-16 12:00:00,125.55,125.73,125.52,125.66,55700.0,107.8464,108.001,107.8206,107.9409,55700.0
2014-04-16 12:10:00,125.67,125.89,125.67,125.81,66600.0,107.9494,108.1384,107.9494,108.0697,66600.0
2014-04-16 12:20:00,125.81,125.92,125.71,125.86,36200.0,108.0697,108.1642,107.9838,108.1127,36200.0
2014-04-16 12:30:00,125.87,125.94,125.59,125.62,40000.0,108.1212,108.1814,107.8807,107.9065,40000.0
2014-04-16 12:40:00,125.65,125.72,125.63,125.67,36700.0,107.9323,107.9924,107.9151,107.9494,36700.0
2014-04-16 12:50:00,125.68,125.82,125.61,125.64,67000.0,107.958,108.0783,107.8979,107.9237,67000.0
2014-04-16 13:00:00,125.58,125.69,125.39,125.63,44300.0,107.8721,107.9666,107.7089,107.9151,44300.0
2014-04-16 13:10:00,125.63,125.84,125.53,125.8,41800.0,107.9151,108.0955,107.8292,108.0611,41800.0
2014-04-16 13:20:00,125.76,125.95,125.7,125.82,31200.0,108.0268,108.19,107.9752,108.0783,31200.0
2014-04-16 13:30:00,125.82,125.82,125.61,125.78,38800.0,108.0783,108.0783,107.8979,108.0439,38800.0
2014-04-16 13:40:00,125.79,125.92,125.7,125.82,40800.0,108.0525,108.1642,107.9752,108.0783,40800.0
2014-04-16 13:50:00,125.85,125.89,125.78,125.89,27900.0,108.1041,108.1384,108.0439,108.1384,27900.0
2014-04-16 14:00:00,125.92,125.94,125.8,125.94,24900.0,108.1642,108.1814,108.0611,108.1814,24900.0
2014-04-16 14:10:00,125.94,125.98,125.65,125.79,54900.0,108.1814,108.2157,107.9323,108.0525,54900.0
2014-04-16 14:20:00,125.78,125.82,125.67,125.7,21100.0,108.0439,108.0783,107.9494,107.9752,21100.0
2014-04-16 14:30:00,125.7,125.94,125.69,125.75,23900.0,107.9752,108.1814,107.9666,108.0182,23900.0
2014-04-16 14:40:00,125.75,125.89,125.69,125.84,46900.0,108.0182,108.1384,107.9666,108.0955,46900.0
2014-04-16 14:50:00,125.85,126.0,125.79,125.97,60900.0,108.1041,108.2329,108.0525,108.2071,60900.0
2014-04-16 15:00:00,125.97,125.97,125.74,125.87,47700.0,108.2071,108.2071,108.0096,108.1212,47700.0
2014-04-16 15:10:00,125.86,125.9,125.82,125.82,35200.0,108.1127,108.147,108.0783,108.0783,35200.0
2014-04-16 15:20:00,125.81,125.9,125.77,125.84,48100.0,108.0697,108.147,108.0353,108.0955,48100.0
2014-04-16 15:30:00,125.84,125.91,125.73,125.86,59700.0,108.0955,108.1556,108.001,108.1127,59700.0
2014-04-16 15:40:00,125.87,125.88,125.72,125.73,109100.0,108.1212,108.1298,107.9924,108.001,109100.0
2014-04-16 15:50:00,125.75,126.03,125.75,126.03,270300.0,108.0182,108.2587,108.0182,108.2587,270300.0
2014-04-17 09:30:00,126.44,126.8,125.83,126.59,288600.0,108.6109,108.9201,108.0869,108.7397,288600.0
2014-04-17 09:40:00,126.48,126.72,126.38,126.52,76000.0,108.6452,108.8514,108.5593,108.6796,76000.0
2014-04-17 09:50:00,126.52,126.9,126.5,126.78,75000.0,108.6796,109.006,108.6624,108.9029,75000.0
2014-04-17 10:00:00,126.8,127.3,126.73,127.23,175900.0,108.9201,109.3496,108.86,109.2895,175900.0
2014-04-17 10:10:00,127.22,127.57,127.22,127.45,124800.0,109.2809,109.5815,109.2809,109.4784,124800.0
2014-04-17 10:20:00,127.48,128.07,127.44,128.07,105800.0,109.5042,110.011,109.4699,110.011,105800.0
2014-04-17 10:30:00,128.09,128.14,127.67,127.9,72300.0,110.0282,110.0712,109.6674,109.865,72300.0
2014-04-17 10:40:00,127.87,127.98,127.59,127.59,73800.0,109.8392,109.9337,109.5987,109.5987,73800.0
2014-04-17 10:50:00,127.57,127.83,127.5,127.78,75600.0,109.5815,109.8049,109.5214,109.7619,75600.0
2014-04-17 11:00:00,127.78,127.97,127.51,127.61,57700.0,109.7619,109.9251,109.53,109.6159,57700.0
2014-04-17 11:10:00,127.61,127.61,127.31,127.35,43600.0,109.6159,109.6159,109.3582,109.3925,43600.0
2014-04-17 11:20:00,127.35,127.8,127.35,127.79,37900.0,109.3925,109.7791,109.3925,109.7705,37900.0
2014-04-17 11:30:00,127.75,127.79,127.51,127.53,26000.0,109.7361,109.7705,109.53,109.5472,26000.0
2014-04-17 11:40:00,127.52,127.62,127.41,127.56,33400.0,109.5386,109.6245,109.4441,109.5729,33400.0
2014-04-17 11:50:00,127.55,127.7,127.52,127.67,31000.0,109.5643,109.6932,109.5386,109.6674,31000.0
2014-04-17 12:00:00,127.63,127.81,127.59,127.71,23000.0,109.6331,109.7877,109.5987,109.7018,23000.0
2014-04-17 12:10:00,127.69,127.74,127.55,127.55,22800.0,109.6846,109.7276,109.5643,109.5643,22800.0
2014-04-17 12:20:00,127.57,127.91,127.52,127.87,20000.0,109.5815,109.8736,109.5386,109.8392,20000.0
2014-04-17 12:30:00,127.85,127.93,127.7,127.87,22300.0,109.822,109.8908,109.6932,109.8392,22300.0
2014-04-17 12:40:00,127.89,127.93,127.72,127.8,27200.0,109.8564,109.8908,109.7104,109.7791,27200.0
2014-04-17 12:50:00,127.8,127.85,127.71,127.76,23400.0,109.7791,109.822,109.7018,109.7447,23400.0
2014-04-17 13:00:00,127.74,127.95,127.68,127.89,28900.0,109.7276,109.9079,109.676,109.8564,28900.0
2014-04-17 13:10:00,127.9,128.08,127.72,127.72,60600.0,109.865,110.0196,109.7104,109.7104,60600.0
2014-04-17 13:20:00,127.73,127.96,127.72,127.87,19800.0,109.719,109.9165,109.7104,109.8392,19800.0
2014-04-17 13:30:00,127.82,128.06,127.82,127.94,85800.0,109.7963,110.0024,109.7963,109.8994,85800.0
2014-04-17 13:40:00,127.97,128.28,127.96,128.01,38800.0,109.9251,110.1914,109.9165,109.9595,38800.0
2014-04-17 13:50:00,128.01,128.14,127.98,128.14,17400.0,109.9595,110.0712,109.9337,110.0712,17400.0
2014-04-17 14:00:00,128.14,128.22,128.0,128.09,27800.0,110.0712,110.1399,109.9509,110.0282,27800.0
2014-04-17 14:10:00,128.08,128.23,128.06,128.19,27900.0,110.0196,110.1485,110.0024,110.1141,27900.0
2014-04-17 14:20:00,128.19,128.36,128.19,128.26,50500.0,110.1141,110.2601,110.1141,110.1742,50500.0
2014-04-17 14:30:00,128.27,128.37,128.14,128.17,35900.0,110.1828,110.2687,110.0712,110.0969,35900.0
2014-04-17 14:40:00,128.18,128.29,128.15,128.19,28400.0,110.1055,110.2,110.0797,110.1141,28400.0
2014-04-17 14:50:00,128.17,128.21,127.98,128.0,50800.0,110.0969,110.1313,109.9337,109.9509,50800.0
2014-04-17 15:00:00,128.01,128.14,127.97,128.04,48200.0,109.9595,110.0712,109.9251,109.9853,48200.0
2014-04-17 15:10:00,128.06,128.25,128.04,128.17,54900.0,110.0024,110.1656,109.9853,110.0969,54900.0
2014-04-17 15:20:00,128.17,128.2,128.09,128.15,31600.0,110.0969,110.1227,110.0282,110.0797,31600.0
2014-04-17 15:30:00,128.14,128.18,127.99,128.05,78100.0,110.0712,110.1055,109.9423,109.9938,78100.0
2014-04-17 15:40:00,128.04,128.13,127.83,128.1,134300.0,109.9853,110.0626,109.8049,110.0368,134300.0
2014-04-17 15:50:00,128.1,128.14,127.92,127.94,231400.0,110.0368,110.0712,109.8822,109.8994,231400.0
2014-04-21 09:30:00,128.05,128.44,128.0,128.16,105400.0,109.9938,110.3288,109.9509,110.0883,105400.0
2014-04-21 09:40:00,128.19,128.44,128.11,128.24,86300.0,110.1141,110.3288,110.0454,110.157,86300.0
2014-04-21 09:50:00,128.28,128.31,128.03,128.05,65300.0,110.1914,110.2172,109.9767,109.9938,65300.0
2014-04-21 10:00:00,128.09,128.36,128.05,128.22,97300.0,110.0282,110.2601,109.9938,110.1399,97300.0
2014-04-21 10:10:00,128.23,128.29,127.75,127.75,67700.0,110.1485,110.2,109.7361,109.7361,67700.0
2014-04-21 10:20:00,127.76,127.8,127.6,127.7,54100.0,109.7447,109.7791,109.6073,109.6932,54100.0
2014-04-21 10:30:00,127.69,127.69,127.37,127.41,54600.0,109.6846,109.6846,109.4097,109.4441,54600.0
2014-04-21 10:40:00,127.44,127.67,127.44,127.62,27000.0,109.4699,109.6674,109.4699,109.6245,27000.0
2014-04-21 10:50:00,127.67,127.79,127.59,127.77,32700.0,109.6674,109.7705,109.5987,109.7533,32700.0
2014-04-21 11:00:00,127.8,128.0,127.74,127.99,26900.0,109.7791,109.9509,109.7276,109.9423,26900.0
2014-04-21 11:10:00,127.94,128.07,127.9,128.01,56300.0,109.8994,110.011,109.865,109.9595,56300.0
2014-04-21 11:20:00,128.03,128.17,128.0,128.09,31800.0,109.9767,110.0969,109.9509,110.0282,31800.0
2014-04-21 11:30:00,128.09,128.12,127.91,127.93,39600.0,110.0282,110.054,109.8736,109.8908,39600.0
2014-04-21 11:40:00,127.98,128.05,127.93,128.02,45900.0,109.9337,109.9938,109.8908,109.9681,45900.0
2014-04-21 11:50:00,128.03,128.15,128.01,128.13,31700.0,109.9767,110.0797,109.9595,110.0626,31700.0
2014-04-21 12:00:00,128.13,128.25,128.08,128.25,33800.0,110.0626,110.1656,110.0196,110.1656,33800.0
2014-04-21 12:10:00,128.24,128.24,128.01,128.11,38300.0,110.157,110.157,109.9595,110.0454,38300.0
2014-04-21 12:20:00,128.13,128.17,128.05,128.14,34800.0,110.0626,110.0969,109.9938,110.0712,34800.0
2014-04-21 12:30:00,128.09,128.15,127.97,128.11,15000.0,110.0282,110.0797,109.9251,110.0454,15000.0
2014-04-21 12:40:00,128.11,128.16,128.03,128.05,18700.0,110.0454,110.0883,109.9767,109.9938,18700.0
2014-04-21 12:50:00,128.05,128.12,128.0,128.1,28700.0,109.9938,110.054,109.9509,110.0368,28700.0
2014-04-21 13:00:00,128.1,128.12,127.97,127.98,42500.0,110.0368,110.054,109.9251,109.9337,42500.0
2014-04-21 13:10:00,127.98,128.18,127.97,128.1,15800.0,109.9337,110.1055,109.9251,110.0368,15800.0
2014-04-21 13:20:00,128.1,128.14,127.97,127.97,40700.0,110.0368,110.0712,109.9251,109.9251,40700.0
2014-04-21 13:30:00,127.97,128.08,127.96,127.99,17700.0,109.9251,110.0196,109.9165,109.9423,17700.0
2014-04-21 13:40:00,128.0,128.12,127.96,128.03,31900.0,109.9509,110.054,109.9165,109.9767,31900.0
2014-04-21 13:50:00,128.01,128.18,128.01,128.13,16200.0,109.9595,110.1055,109.9595,110.0626,16200.0
2014-04-21 14:00:00,128.13,128.23,128.08,128.19,22500.0,110.0626,110.1485,110.0196,110.1141,22500.0
2014-04-21 14:10:00,128.18,128.22,128.07,128.15,27000.0,110.1055,110.1399,110.011,110.0797,27000.0
2014-04-21 14:20:00,128.13,128.18,128.05,128.12,28800.0,110.0626,110.1055,109.9938,110.054,28800.0
2014-04-21 14:30:00,128.14,128.17,128.03,128.03,29000.0,110.0712,110.0969,109.9767,109.9767,29000.0
2014-04-21 14:40:00,128.03,128.06,127.91,127.94,82600.0,109.9767,110.0024,109.8736,109.8994,82600.0
2014-04-21 14:50:00,127.94,128.04,127.94,127.95,45100.0,109.8994,109.9853,109.8994,109.9079,45100.0
2014-04-21 15:00:00,127.96,128.0,127.91,127.92,30000.0,109.9165,109.9509,109.8736,109.8822,30000.0
2014-04-21 15:10:00,127.91,127.91,127.73,127.77,59500.0,109.8736,109.8736,109.719,109.7533,59500.0
2014-04-21 15:20:00,127.78,127.8,127.64,127.72,73300.0,109.7619,109.7791,109.6417,109.7104,73300.0
2014-04-21 15:30:00,127.73,127.78,127.65,127.76,72300.0,109.719,109.7619,109.6502,109.7447,72300.0
2014-04-21 15:40:00,127.76,127.79,127.68,127.79,84800.0,109.7447,109.7705,109.676,109.7705,84800.0
2014-04-21 15:50:00,127.79,127.83,127.72,127.8,192100.0,109.7705,109.8049,109.7104,109.7791,192100.0
2014-04-22 09:30:00,128.25,128.45,127.9,128.36,160400.0,110.1656,110.3374,109.865,110.2601,160400.0
2014-04-22 09:40:00,128.33,128.58,128.09,128.48,161300.0,110.2344,110.4491,110.0282,110.3632,161300.0
2014-04-22 09:50:00,128.48,128.94,128.46,128.8,158300.0,110.3632,110.7583,110.346,110.6381,158300.0
2014-04-22 10:00:00,128.77,128.98,128.58,128.79,173900.0,110.6123,110.7927,110.4491,110.6295,173900.0
2014-04-22 10:10:00,128.75,128.88,128.65,128.74,56300.0,110.5951,110.7068,110.5092,110.5865,56300.0
2014-04-22 10:20:00,128.73,128.79,128.51,128.56,52700.0,110.578,110.6295,110.389,110.4319,52700.0
2014-04-22 10:30:00,128.56,128.8,128.55,128.74,63300.0,110.4319,110.6381,110.4233,110.5865,63300.0
2014-04-22 10:40:00,128.73,128.87,128.71,128.85,130100.0,110.578,110.6982,110.5608,110.681,130100.0
2014-04-22 10:50:00,128.84,129.02,128.83,128.98,72500.0,110.6724,110.8271,110.6639,110.7927,72500.0
2014-04-22 11:00:00,128.94,129.06,128.86,128.87,67000.0,110.7583,110.8614,110.6896,110.6982,67000.0
2014-04-22 11:10:00,128.86,128.92,128.71,128.75,58200.0,110.6896,110.7412,110.5608,110.5951,58200.0
2014-04-22 11:20:00,128.78,128.86,128.64,128.8,79500.0,110.6209,110.6896,110.5006,110.6381,79500.0
2014-04-22 11:30:00,128.79,129.0,128.7,129.0,87300.0,110.6295,110.8099,110.5522,110.8099,87300.0
2014-04-22 11:40:00,128.99,129.0,128.76,128.83,40000.0,110.8013,110.8099,110.6037,110.6639,40000.0
2014-04-22 11:50:00,128.84,128.93,128.78,128.91,42200.0,110.6724,110.7498,110.6209,110.7326,42200.0
2014-04-22 12:00:00,128.91,128.99,128.83,128.88,37500.0,110.7326,110.8013,110.6639,110.7068,37500.0
2014-04-22 12:10:00,128.89,129.03,128.84,129.02,53000.0,110.7154,110.8357,110.6724,110.8271,53000.0
2014-04-22 12:20:00,129.01,129.04,128.84,128.86,52800.0,110.8185,110.8442,110.6724,110.6896,52800.0
2014-04-22 12:30:00,128.88,129.05,128.85,128.96,85500.0,110.7068,110.8528,110.681,110.7755,85500.0
2014-04-22 12:40:00,128.95,129.0,128.89,129.0,82100.0,110.7669,110.8099,110.7154,110.8099,82100.0
2014-04-22 12:50:00,129.0,129.08,128.92,129.07,45100.0,110.8099,110.8786,110.7412,110.87,45100.0
2014-04-22 13:00:00,129.08,129.13,128.85,128.94,89700.0,110.8786,110.9216,110.681,110.7583,89700.0
2014-04-22 13:10:00,128.95,129.13,128.89,129.04,86900.0,110.7669,110.9216,110.7154,110.8442,86900.0
2014-04-22 13:20:00,129.02,129.11,128.72,128.8,72300.0,110.8271,110.9044,110.5694,110.6381,72300.0
2014-04-22 13:30:00,128.8,129.1,128.79,129.03,78400.0,110.6381,110.8958,110.6295,110.8357,78400.0
2014-04-22 13:40:00,129.04,129.06,128.98,128.98,41400.0,110.8442,110.8614,110.7927,110.7927,41400.0
2014-04-22 13:50:00,128.98,129.07,128.73,128.73,130300.0,110.7927,110.87,110.578,110.578,130300.0
2014-04-22 14:00:00,128.74,128.91,128.73,128.74,73200.0,110.5865,110.7326,110.578,110.5865,73200.0
2014-04-22 14:10:00,128.74,128.83,128.6,128.61,65700.0,110.5865,110.6639,110.4663,110.4749,65700.0
2014-04-22 14:20:00,128.61,128.79,128.61,128.74,48000.0,110.4749,110.6295,110.4749,110.5865,48000.0
2014-04-22 14:30:00,128.75,129.11,128.75,128.96,84300.0,110.5951,110.9044,110.5951,110.7755,84300.0
2014-04-22 14:40:00,128.97,128.97,128.74,128.82,115100.0,110.7841,110.7841,110.5865,110.6553,115100.0
2014-04-22 14:50:00,128.82,128.91,128.77,128.81,60000.0,110.6553,110.7326,110.6123,110.6467,60000.0
2014-04-22 15:00:00,128.8,128.84,128.54,128.54,105400.0,110.6381,110.6724,110.4147,110.4147,105400.0
2014-04-22 15:10:00,128.53,128.75,128.51,128.57,122900.0,110.4062,110.5951,110.389,110.4405,122900.0
2014-04-22 15:20:00,128.57,128.77,128.51,128.7,141600.0,110.4405,110.6123,110.389,110.5522,141600.0
2014-04-22 15:30:00,128.7,128.77,128.28,128.28,194800.0,110.5522,110.6123,110.1914,110.1914,194800.0
2014-04-22 15:40:00,128.28,128.38,127.96,128.0,375100.0,110.1914,110.2773,109.9165,109.9509,375100.0
2014-04-22 15:50:00,128.0,128.13,127.48,127.72,420200.0,109.9509,110.0626,109.5042,109.7104,420200.0
2014-04-23 09:30:00,130.68,131.5,130.0,130.37,926400.0,112.253,112.9574,111.6689,111.9867,926400.0
2014-04-23 09:40:00,130.46,130.84,130.24,130.55,434300.0,112.064,112.3904,111.875,112.1413,434300.0
2014-04-23 09:50:00,130.6,130.6,129.78,130.09,478100.0,112.1843,112.1843,111.4799,111.7462,478100.0
2014-04-23 10:00:00,130.09,130.17,129.33,129.64,347500.0,111.7462,111.8149,111.0934,111.3596,347500.0
2014-04-23 10:10:00,129.64,129.94,129.56,129.59,221100.0,111.3596,111.6173,111.2909,111.3167,221100.0
2014-04-23 10:20:00,129.6,129.91,129.55,129.91,172100.0,111.3253,111.5916,111.2823,111.5916,172100.0
2014-04-23 10:30:00,129.9,130.14,129.8,129.96,160300.0,111.583,111.7891,111.4971,111.6345,160300.0
2014-04-23 10:40:00,129.97,130.09,129.85,129.89,141100.0,111.6431,111.7462,111.54,111.5744,141100.0
2014-04-23 10:50:00,129.91,130.13,129.85,129.98,126700.0,111.5916,111.7805,111.54,111.6517,126700.0
2014-04-23 11:00:00,129.98,130.03,129.85,129.97,108400.0,111.6517,111.6946,111.54,111.6431,108400.0
2014-04-23 11:10:00,129.97,129.99,129.8,129.84,77700.0,111.6431,111.6603,111.4971,111.5314,77700.0
2014-04-23 11:20:00,129.87,130.05,129.8,130.03,108000.0,111.5572,111.7118,111.4971,111.6946,108000.0
2014-04-23 11:30:00,130.02,130.19,130.0,130.17,109300.0,111.6861,111.8321,111.6689,111.8149,109300.0
2014-04-23 11:40:00,130.16,130.35,130.13,130.19,107000.0,111.8063,111.9695,111.7805,111.8321,107000.0
2014-04-23 11:50:00,130.19,130.26,129.84,129.84,63800.0,111.8321,111.8922,111.5314,111.5314,63800.0
2014-04-23 12:00:00,129.85,130.05,129.8,129.97,86200.0,111.54,111.7118,111.4971,111.6431,86200.0
2014-04-23 12:10:00,129.95,130.08,129.8,129.97,136400.0,111.6259,111.7376,111.4971,111.6431,136400.0
2014-04-23 12:20:00,129.99,130.09,129.95,130.09,47300.0,111.6603,111.7462,111.6259,111.7462,47300.0
2014-04-23 12:30:00,130.07,130.29,130.06,130.25,65000.0,111.729,111.918,111.7204,111.8836,65000.0
2014-04-23 12:40:00,130.22,130.41,130.22,130.41,62900.0,111.8579,112.0211,111.8579,112.0211,62900.0
2014-04-23 12:50:00,130.42,130.5,130.24,130.25,83200.0,112.0297,112.0984,111.875,111.8836,83200.0
2014-04-23 13:00:00,130.25,130.26,130.15,130.21,93300.0,111.8836,111.8922,111.7977,111.8493,93300.0
2014-04-23 13:10:00,130.22,130.24,130.15,130.2,39500.0,111.8579,111.875,111.7977,111.8407,39500.0
2014-04-23 13:20:00,130.2,130.23,130.16,130.2,53300.0,111.8407,111.8664,111.8063,111.8407,53300.0
2014-04-23 13:30:00,130.19,130.32,130.19,130.25,50700.0,111.8321,111.9438,111.8321,111.8836,50700.0
2014-04-23 13:40:00,130.27,130.37,130.25,130.31,50900.0,111.9008,111.9867,111.8836,111.9352,50900.0
2014-04-23 13:50:00,130.32,130.36,130.16,130.2,71700.0,111.9438,111.9781,111.8063,111.8407,71700.0
2014-04-23 14:00:00,130.19,130.23,130.05,130.18,88000.0,111.8321,111.8664,111.7118,111.8235,88000.0
2014-04-23 14:10:00,130.19,130.28,130.12,130.2,78100.0,111.8321,111.9094,111.772,111.8407,78100.0
2014-04-23 14:20:00,130.18,130.24,130.17,130.18,35600.0,111.8235,111.875,111.8149,111.8235,35600.0
2014-04-23 14:30:00,130.18,130.19,129.99,130.03,75000.0,111.8235,111.8321,111.6603,111.6946,75000.0
2014-04-23 14:40:00,130.03,130.08,129.97,130.03,73600.0,111.6946,111.7376,111.6431,111.6946,73600.0
2014-04-23 14:50:00,130.03,130.13,130.01,130.09,37200.0,111.6946,111.7805,111.6775,111.7462,37200.0
2014-04-23 15:00:00,130.08,130.13,130.02,130.11,66100.0,111.7376,111.7805,111.6861,111.7634,66100.0
2014-04-23 15:10:00,130.13,130.22,130.1,130.16,69700.0,111.7805,111.8579,111.7548,111.8063,69700.0
2014-04-23 15:20:00,130.17,130.26,130.01,130.1,85300.0,111.8149,111.8922,111.6775,111.7548,85300.0
2014-04-23 15:30:00,130.1,130.2,130.02,130.16,155000.0,111.7548,111.8407,111.6861,111.8063,155000.0
2014-04-23 15:40:00,130.16,130.56,130.1,130.55,298100.0,111.8063,112.1499,111.7548,112.1413,298100.0
2014-04-23 15:50:00,130.54,130.69,130.53,130.64,471000.0,112.1327,112.2616,112.1241,112.2186,471000.0
2014-04-24 09:30:00,130.41,130.62,129.81,129.88,234500.0,112.0211,112.2014,111.5057,111.5658,234500.0
2014-04-24 09:40:00,129.84,129.84,128.94,128.98,206800.0,111.5314,111.5314,110.7583,110.7927,206800.0
2014-04-24 09:50:00,128.97,129.43,128.91,129.24,136100.0,110.7841,111.1792,110.7326,111.016,136100.0
2014-04-24 10:00:00,129.22,129.23,128.57,128.58,135600.0,110.9989,111.0075,110.4405,110.4491,135600.0
2014-04-24 10:10:00,128.58,129.34,128.43,129.29,141500.0,110.4491,111.1019,110.3203,111.059,141500.0
2014-04-24 10:20:00,129.3,129.33,129.1,129.16,119300.0,111.0676,111.0934,110.8958,110.9473,119300.0
2014-04-24 10:30:00,129.17,129.44,129.11,129.38,112000.0,110.9559,111.1878,110.9044,111.1363,112000.0
2014-04-24 10:40:00,129.39,129.52,129.22,129.22,132500.0,111.1449,111.2566,110.9989,110.9989,132500.0
2014-04-24 10:50:00,129.22,129.53,129.14,129.27,68800.0,110.9989,111.2651,110.9301,111.0418,68800.0
2014-04-24 11:00:00,129.28,129.8,129.22,129.78,77400.0,111.0504,111.4971,110.9989,111.4799,77400.0
2014-04-24 11:10:00,129.73,130.12,129.61,130.12,70400.0,111.4369,111.772,111.3339,111.772,70400.0
2014-04-24 11:20:00,130.05,130.3,130.02,130.12,65500.0,111.7118,111.9266,111.6861,111.772,65500.0
2014-04-24 11:30:00,130.17,130.31,130.09,130.25,42100.0,111.8149,111.9352,111.7462,111.8836,42100.0
2014-04-24 11:40:00,130.27,130.27,129.91,129.94,65700.0,111.9008,111.9008,111.5916,111.6173,65700.0
2014-04-24 11:50:00,129.95,130.0,129.79,129.79,51100.0,111.6259,111.6689,111.4885,111.4885,51100.0
2014-04-24 12:00:00,129.82,129.99,129.76,129.81,37300.0,111.5143,111.6603,111.4627,111.5057,37300.0
2014-04-24 12:10:00,129.76,129.86,129.64,129.76,47400.0,111.4627,111.5486,111.3596,111.4627,47400.0
2014-04-24 12:20:00,129.74,129.8,129.6,129.69,49600.0,111.4455,111.4971,111.3253,111.4026,49600.0
2014-04-24 12:30:00,129.7,129.81,129.61,129.66,32300.0,111.4112,111.5057,111.3339,111.3768,32300.0
2014-04-24 12:40:00,129.61,129.69,129.56,129.59,43200.0,111.3339,111.4026,111.2909,111.3167,43200.0
2014-04-24 12:50:00,129.59,129.78,129.49,129.74,60400.0,111.3167,111.4799,111.2308,111.4455,60400.0
2014-04-24 13:00:00,129.76,129.82,129.52,129.54,29400.0,111.4627,111.5143,111.2566,111.2737,29400.0
2014-04-24 13:10:00,129.51,129.77,129.5,129.73,43300.0,111.248,111.4713,111.2394,111.4369,43300.0
2014-04-24 13:20:00,129.75,129.77,129.63,129.73,36900.0,111.4541,111.4713,111.351,111.4369,36900.0
2014-04-24 13:30:00,129.73,129.73,129.37,129.38,50800.0,111.4369,111.4369,111.1277,111.1363,50800.0
2014-04-24 13:40:00,129.34,129.55,129.29,129.31,41800.0,111.1019,111.2823,111.059,111.0762,41800.0
2014-04-24 13:50:00,129.31,129.39,129.25,129.35,58200.0,111.0762,111.1449,111.0246,111.1105,58200.0
2014-04-24 14:00:00,129.36,129.55,129.31,129.49,31400.0,111.1191,111.2823,111.0762,111.2308,31400.0
2014-04-24 14:10:00,129.49,129.59,129.34,129.34,62800.0,111.2308,111.3167,111.1019,111.1019,62800.0
2014-04-24 14:20:00,129.34,129.37,129.25,129.34,52700.0,111.1019,111.1277,111.0246,111.1019,52700.0
2014-04-24 14:30:00,129.3,129.67,129.26,129.63,49600.0,111.0676,111.3854,111.0332,111.351,49600.0
2014-04-24 14:40:00,129.63,129.71,129.31,129.41,61100.0,111.351,111.4198,111.0762,111.1621,61100.0
2014-04-24 14:50:00,129.38,129.42,129.17,129.42,57900.0,111.1363,111.1707,110.9559,111.1707,57900.0
2014-04-24 15:00:00,129.41,129.77,129.41,129.55,59100.0,111.1621,111.4713,111.1621,111.2823,59100.0
2014-04-24 15:10:00,129.53,129.74,129.51,129.7,105500.0,111.2651,111.4455,111.248,111.4112,105500.0
2014-04-24 15:20:00,129.71,129.82,129.7,129.79,85000.0,111.4198,111.5143,111.4112,111.4885,85000.0
2014-04-24 15:30:00,129.78,129.94,129.72,129.94,149700.0,111.4799,111.6173,111.4284,111.6173,149700.0
2014-04-24 15:40:00,129.94,129.94,129.76,129.83,135300.0,111.6173,111.6173,111.4627,111.5228,135300.0
2014-04-24 15:50:00,129.83,129.95,129.81,129.88,213900.0,111.5228,111.6259,111.5057,111.5658,213900.0
2014-04-25 09:30:00,129.84,130.0,129.21,129.33,137000.0,111.5314,111.6689,110.9903,111.0934,137000.0
2014-04-25 09:40:00,129.38,129.38,128.69,128.92,148800.0,111.1363,111.1363,110.5436,110.7412,148800.0
2014-04-25 09:50:00,128.93,129.19,128.78,128.99,133900.0,110.7498,110.9731,110.6209,110.8013,133900.0
2014-04-25 10:00:00,129.02,129.27,128.88,129.2,49100.0,110.8271,111.0418,110.7068,110.9817,49100.0
2014-04-25 10:10:00,129.24,129.39,129.1,129.22,39600.0,111.016,111.1449,110.8958,110.9989,39600.0
2014-04-25 10:20:00,129.23,129.45,129.12,129.16,95200.0,111.0075,111.1964,110.913,110.9473,95200.0
2014-04-25 10:30:00,129.16,129.17,128.86,129.0,56000.0,110.9473,110.9559,110.6896,110.8099,56000.0
2014-04-25 10:40:00,128.99,129.15,128.88,128.97,81000.0,110.8013,110.9387,110.7068,110.7841,81000.0
2014-04-25 10:50:00,128.98,129.1,128.86,129.01,62300.0,110.7927,110.8958,110.6896,110.8185,62300.0
2014-04-25 11:00:00,129.0,129.04,128.82,128.86,87100.0,110.8099,110.8442,110.6553,110.6896,87100.0
2014-04-25 11:10:00,128.89,129.01,128.82,128.96,54800.0,110.7154,110.8185,110.6553,110.7755,54800.0
2014-04-25 11:20:00,128.97,129.06,128.8,128.99,65300.0,110.7841,110.8614,110.6381,110.8013,65300.0
2014-04-25 11:30:00,128.99,129.16,128.99,129.02,35000.0,110.8013,110.9473,110.8013,110.8271,35000.0
2014-04-25 11:40:00,129.02,129.16,128.88,128.98,76000.0,110.8271,110.9473,110.7068,110.7927,76000.0
2014-04-25 11:50:00,128.99,129.15,128.95,128.96,72000.0,110.8013,110.9387,110.7669,110.7755,72000.0
2014-04-25 12:00:00,128.96,129.2,128.88,129.2,42900.0,110.7755,110.9817,110.7068,110.9817,42900.0
2014-04-25 12:10:00,129.19,129.23,129.03,129.03,28600.0,110.9731,111.0075,110.8357,110.8357,28600.0
2014-04-25 12:20:00,129.02,129.13,128.93,129.03,37100.0,110.8271,110.9216,110.7498,110.8357,37100.0
2014-04-25 12:30:00,129.01,129.08,128.95,129.0,22200.0,110.8185,110.8786,110.7669,110.8099,22200.0
2014-04-25 12:40:00,129.01,129.02,128.9,128.91,33400.0,110.8185,110.8271,110.724,110.7326,33400.0
2014-04-25 12:50:00,128.91,128.98,128.88,128.96,25000.0,110.7326,110.7927,110.7068,110.7755,25000.0
2014-04-25 13:00:00,128.95,129.0,128.81,128.95,38900.0,110.7669,110.8099,110.6467,110.7669,38900.0
2014-04-25 13:10:00,128.94,129.02,128.87,128.87,43900.0,110.7583,110.8271,110.6982,110.6982,43900.0
2014-04-25 13:20:00,128.9,128.98,128.8,128.95,24200.0,110.724,110.7927,110.6381,110.7669,24200.0
2014-04-25 13:30:00,128.94,128.94,128.69,128.79,28800.0,110.7583,110.7583,110.5436,110.6295,28800.0
2014-04-25 13:40:00,128.8,128.91,128.75,128.78,19600.0,110.6381,110.7326,110.5951,110.6209,19600.0
2014-04-25 13:50:00,128.78,128.86,128.73,128.75,27900.0,110.6209,110.6896,110.578,110.5951,27900.0
2014-04-25 14:00:00,128.74,128.77,128.62,128.69,36500.0,110.5865,110.6123,110.4835,110.5436,36500.0
2014-04-25 14:10:00,128.69,128.69,128.45,128.48,64000.0,110.5436,110.5436,110.3374,110.3632,64000.0
2014-04-25 14:20:00,128.49,128.68,128.46,128.63,35900.0,110.3718,110.535,110.346,110.4921,35900.0
2014-04-25 14:30:00,128.61,128.71,128.48,128.61,73700.0,110.4749,110.5608,110.3632,110.4749,73700.0
2014-04-25 14:40:00,128.62,128.64,128.47,128.56,46000.0,110.4835,110.5006,110.3546,110.4319,46000.0
2014-04-25 14:50:00,128.58,128.63,128.41,128.44,45800.0,110.4491,110.4921,110.3031,110.3288,45800.0
2014-04-25 15:00:00,128.44,128.59,128.41,128.57,35200.0,110.3288,110.4577,110.3031,110.4405,35200.0
2014-04-25 15:10:00,128.57,128.6,128.37,128.49,49300.0,110.4405,110.4663,110.2687,110.3718,49300.0
2014-04-25 15:20:00,128.52,128.72,128.51,128.71,63900.0,110.3976,110.5694,110.389,110.5608,63900.0
2014-04-25 15:30:00,128.71,128.78,128.63,128.66,109300.0,110.5608,110.6209,110.4921,110.5178,109300.0
2014-04-25 15:40:00,128.64,128.82,128.56,128.73,92500.0,110.5006,110.6553,110.4319,110.578,92500.0
2014-04-25 15:50:00,128.73,128.75,128.45,128.67,188600.0,110.578,110.5951,110.3374,110.5264,188600.0
2014-04-28 09:30:00,128.2,128.87,128.02,128.12,411000.0,110.1227,110.6982,109.9681,110.054,411000.0
2014-04-28 09:40:00,128.17,128.18,127.66,127.72,122500.0,110.0969,110.1055,109.6588,109.7104,122500.0
2014-04-28 09:50:00,127.67,127.87,127.59,127.87,115500.0,109.6674,109.8392,109.5987,109.8392,115500.0
2014-04-28 10:00:00,127.87,128.25,127.87,128.24,89500.0,109.8392,110.1656,109.8392,110.157,89500.0
2014-04-28 10:10:00,128.16,128.58,128.06,128.45,58100.0,110.0883,110.4491,110.0024,110.3374,58100.0
2014-04-28 10:20:00,128.49,128.68,128.33,128.45,53400.0,110.3718,110.535,110.2344,110.3374,53400.0
2014-04-28 10:30:00,128.5,128.8,128.44,128.51,28800.0,110.3804,110.6381,110.3288,110.389,28800.0
2014-04-28 10:40:00,128.5,128.57,128.33,128.34,38000.0,110.3804,110.4405,110.2344,110.2429,38000.0
2014-04-28 10:50:00,128.32,128.46,128.28,128.37,51400.0,110.2258,110.346,110.1914,110.2687,51400.0
2014-04-28 11:00:00,128.38,128.5,128.29,128.45,71100.0,110.2773,110.3804,110.2,110.3374,71100.0
2014-04-28 11:10:00,128.45,128.5,128.05,128.22,70800.0,110.3374,110.3804,109.9938,110.1399,70800.0
2014-04-28 11:20:00,128.22,128.34,128.08,128.08,59100.0,110.1399,110.2429,110.0196,110.0196,59100.0
2014-04-28 11:30:00,128.07,128.13,127.94,127.97,64000.0,110.011,110.0626,109.8994,109.9251,64000.0
2014-04-28 11:40:00,127.97,127.98,127.6,127.7,86700.0,109.9251,109.9337,109.6073,109.6932,86700.0
2014-04-28 11:50:00,127.7,127.75,127.16,127.2,117800.0,109.6932,109.7361,109.2293,109.2637,117800.0
2014-04-28 12:00:00,127.16,127.32,126.83,126.92,76000.0,109.2293,109.3668,108.9459,109.0232,76000.0
2014-04-28 12:10:00,126.92,127.35,126.92,127.32,48200.0,109.0232,109.3925,109.0232,109.3668,48200.0
2014-04-28 12:20:00,127.33,127.34,127.06,127.09,56900.0,109.3754,109.384,109.1434,109.1692,56900.0
2014-04-28 12:30:00,127.09,127.16,126.89,126.97,72700.0,109.1692,109.2293,108.9974,109.0661,72700.0
2014-04-28 12:40:00,126.99,127.2,126.94,127.0,86200.0,109.0833,109.2637,109.0404,109.0919,86200.0
2014-04-28 12:50:00,127.0,127.02,126.81,126.91,49300.0,109.0919,109.1091,108.9287,109.0146,49300.0
2014-04-28 13:00:00,126.91,126.91,126.54,126.71,67200.0,109.0146,109.0146,108.6968,108.8428,67200.0
2014-04-28 13:10:00,126.73,126.82,126.49,126.49,103900.0,108.86,108.9373,108.6538,108.6538,103900.0
2014-04-28 13:20:00,126.49,126.5,126.2,126.3,54100.0,108.6538,108.6624,108.4047,108.4906,54100.0
2014-04-28 13:30:00,126.29,126.35,125.83,126.1,92900.0,108.482,108.5336,108.0869,108.3188,92900.0
2014-04-28 13:40:00,126.09,126.24,126.05,126.22,47300.0,108.3102,108.4391,108.2759,108.4219,47300.0
2014-04-28 13:50:00,126.24,126.38,126.11,126.15,74300.0,108.4391,108.5593,108.3274,108.3618,74300.0
2014-04-28 14:00:00,126.15,126.15,125.8,125.91,81200.0,108.3618,108.3618,108.0611,108.1556,81200.0
2014-04-28 14:10:00,125.91,126.0,125.91,126.0,107500.0,108.1556,108.2329,108.1556,108.2329,107500.0
2014-04-28 14:20:00,126.0,126.26,126.0,126.18,116600.0,108.2329,108.4562,108.2329,108.3875,116600.0
2014-04-28 14:30:00,126.19,126.22,126.02,126.11,75100.0,108.3961,108.4219,108.2501,108.3274,75100.0
2014-04-28 14:40:00,126.11,126.3,125.93,126.2,79100.0,108.3274,108.4906,108.1728,108.4047,79100.0
2014-04-28 14:50:00,126.2,126.26,126.13,126.19,73900.0,108.4047,108.4562,108.3446,108.3961,73900.0
2014-04-28 15:00:00,126.21,126.4,126.18,126.37,118000.0,108.4133,108.5765,108.3875,108.5507,118000.0
2014-04-28 15:10:00,126.38,126.79,126.35,126.7,130900.0,108.5593,108.9115,108.5336,108.8342,130900.0
2014-04-28 15:20:00,126.71,127.07,126.62,127.0,83300.0,108.8428,109.152,108.7655,109.0919,83300.0
2014-04-28 15:30:00,127.0,127.25,127.0,127.08,80000.0,109.0919,109.3066,109.0919,109.1606,80000.0
2014-04-28 15:40:00,127.06,127.33,127.02,127.08,94600.0,109.1434,109.3754,109.1091,109.1606,94600.0
2014-04-28 15:50:00,127.08,127.17,126.89,126.95,198900.0,109.1606,109.2379,108.9974,109.049,198900.0
2014-04-29 09:30:00,127.2,127.6,126.53,127.38,198600.0,109.2637,109.6073,108.6882,109.4183,198600.0
2014-04-29 09:40:00,127.43,127.5,127.26,127.42,93300.0,109.4613,109.5214,109.3152,109.4527,93300.0
2014-04-29 09:50:00,127.41,127.62,127.26,127.62,84500.0,109.4441,109.6245,109.3152,109.6245,84500.0
2014-04-29 10:00:00,127.6,128.0,127.48,127.89,92300.0,109.6073,109.9509,109.5042,109.8564,92300.0
2014-04-29 10:10:00,127.88,127.89,127.53,127.76,46400.0,109.8478,109.8564,109.5472,109.7447,46400.0
2014-04-29 10:20:00,127.75,127.83,127.14,127.3,60400.0,109.7361,109.8049,109.2122,109.3496,60400.0
2014-04-29 10:30:00,127.41,127.73,127.26,127.61,42700.0,109.4441,109.719,109.3152,109.6159,42700.0
2014-04-29 10:40:00,127.52,127.82,127.44,127.66,25500.0,109.5386,109.7963,109.4699,109.6588,25500.0
2014-04-29 10:50:00,127.66,127.95,127.56,127.61,90300.0,109.6588,109.9079,109.5729,109.6159,90300.0
2014-04-29 11:00:00,127.63,127.87,127.46,127.67,91700.0,109.6331,109.8392,109.487,109.6674,91700.0
2014-04-29 11:10:00,127.65,127.67,127.43,127.52,40900.0,109.6502,109.6674,109.4613,109.5386,40900.0
2014-04-29 11:20:00,127.49,127.65,127.46,127.6,47300.0,109.5128,109.6502,109.487,109.6073,47300.0
2014-04-29 11:30:00,127.6,127.78,127.56,127.69,26900.0,109.6073,109.7619,109.5729,109.6846,26900.0
2014-04-29 11:40:00,127.73,127.95,127.59,127.84,42200.0,109.719,109.9079,109.5987,109.8135,42200.0
2014-04-29 11:50:00,127.83,127.97,127.75,127.96,133400.0,109.8049,109.9251,109.7361,109.9165,133400.0
2014-04-29 12:00:00,127.97,128.0,127.86,127.97,54400.0,109.9251,109.9509,109.8306,109.9251,54400.0
2014-04-29 12:10:00,127.96,128.0,127.89,128.0,30600.0,109.9165,109.9509,109.8564,109.9509,30600.0
2014-04-29 12:20:00,127.96,128.21,127.9,128.21,70200.0,109.9165,110.1313,109.865,110.1313,70200.0
2014-04-29 12:30:00,128.23,128.3,128.06,128.25,61000.0,110.1485,110.2086,110.0024,110.1656,61000.0
2014-04-29 12:40:00,128.28,128.41,128.24,128.29,29700.0,110.1914,110.3031,110.157,110.2,29700.0
2014-04-29 12:50:00,128.3,128.46,128.27,128.39,69800.0,110.2086,110.346,110.1828,110.2859,69800.0
2014-04-29 13:00:00,128.39,128.46,128.13,128.15,50900.0,110.2859,110.346,110.0626,110.0797,50900.0
2014-04-29 13:10:00,128.14,128.22,127.92,128.0,35400.0,110.0712,110.1399,109.8822,109.9509,35400.0
2014-04-29 13:20:00,128.01,128.16,127.96,128.02,34800.0,109.9595,110.0883,109.9165,109.9681,34800.0
2014-04-29 13:30:00,128.0,128.14,127.97,128.08,18800.0,109.9509,110.0712,109.9251,110.0196,18800.0
2014-04-29 13:40:00,128.09,128.14,127.87,128.14,60200.0,110.0282,110.0712,109.8392,110.0712,60200.0
2014-04-29 13:50:00,128.13,128.25,128.02,128.11,58800.0,110.0626,110.1656,109.9681,110.0454,58800.0
2014-04-29 14:00:00,128.11,128.28,128.11,128.22,34600.0,110.0454,110.1914,110.0454,110.1399,34600.0
2014-04-29 14:10:00,128.22,128.28,128.19,128.24,26200.0,110.1399,110.1914,110.1141,110.157,26200.0
2014-04-29 14:20:00,128.24,128.31,128.17,128.22,44300.0,110.157,110.2172,110.0969,110.1399,44300.0
2014-04-29 14:30:00,128.2,128.35,128.2,128.33,35700.0,110.1227,110.2515,110.1227,110.2344,35700.0
2014-04-29 14:40:00,128.32,128.38,128.29,128.37,27900.0,110.2258,110.2773,110.2,110.2687,27900.0
2014-04-29 14:50:00,128.37,128.38,128.27,128.33,36000.0,110.2687,110.2773,110.1828,110.2344,36000.0
2014-04-29 15:00:00,128.33,128.44,128.33,128.38,35500.0,110.2344,110.3288,110.2344,110.2773,35500.0
2014-04-29 15:10:00,128.38,128.47,128.33,128.43,68900.0,110.2773,110.3546,110.2344,110.3203,68900.0
2014-04-29 15:20:00,128.43,128.56,128.41,128.55,74400.0,110.3203,110.4319,110.3031,110.4233,74400.0
2014-04-29 15:30:00,128.56,128.57,128.36,128.43,122200.0,110.4319,110.4405,110.2601,110.3203,122200.0
2014-04-29 15:40:00,128.44,128.48,128.32,128.4,114500.0,110.3288,110.3632,110.2258,110.2945,114500.0
2014-04-29 15:50:00,128.4,128.48,128.36,128.37,341800.0,110.2945,110.3632,110.2601,110.2687,341800.0
2014-04-30 09:30:00,128.05,128.35,127.87,128.15,111700.0,109.9938,110.2515,109.8392,110.0797,111700.0
2014-04-30 09:40:00,128.11,128.43,128.07,128.22,89600.0,110.0454,110.3203,110.011,110.1399,89600.0
2014-04-30 09:50:00,128.19,128.34,127.8,128.15,68100.0,110.1141,110.2429,109.7791,110.0797,68100.0
2014-04-30 10:00:00,128.12,128.21,127.9,128.16,48100.0,110.054,110.1313,109.865,110.0883,48100.0
2014-04-30 10:10:00,128.2,128.52,128.18,128.37,104000.0,110.1227,110.3976,110.1055,110.2687,104000.0
2014-04-30 10:20:00,128.42,128.76,128.33,128.6,48000.0,110.3117,110.6037,110.2344,110.4663,48000.0
2014-04-30 10:30:00,128.59,128.8,128.5,128.57,51900.0,110.4577,110.6381,110.3804,110.4405,51900.0
2014-04-30 10:40:00,128.6,128.89,128.54,128.89,60900.0,110.4663,110.7154,110.4147,110.7154,60900.0
2014-04-30 10:50:00,128.88,129.12,128.83,128.83,59900.0,110.7068,110.913,110.6639,110.6639,59900.0
2014-04-30 11:00:00,128.85,128.91,128.77,128.91,45900.0,110.681,110.7326,110.6123,110.7326,45900.0
2014-04-30 11:10:00,128.86,128.93,128.79,128.86,39900.0,110.6896,110.7498,110.6295,110.6896,39900.0
2014-04-30 11:20:00,128.84,129.0,128.73,128.89,38100.0,110.6724,110.8099,110.578,110.7154,38100.0
2014-04-30 11:30:00,128.89,129.05,128.88,129.01,60900.0,110.7154,110.8528,110.7068,110.8185,60900.0
2014-04-30 11:40:00,129.04,129.09,128.96,129.01,24200.0,110.8442,110.8872,110.7755,110.8185,24200.0
2014-04-30 11:50:00,128.99,129.13,128.99,129.03,44500.0,110.8013,110.9216,110.8013,110.8357,44500.0
2014-04-30 12:00:00,129.05,129.12,128.95,129.04,37700.0,110.8528,110.913,110.7669,110.8442,37700.0
2014-04-30 12:10:00,129.08,129.1,128.97,129.0,26600.0,110.8786,110.8958,110.7841,110.8099,26600.0
2014-04-30 12:20:00,129.01,129.06,128.96,129.02,28600.0,110.8185,110.8614,110.7755,110.8271,28600.0
2014-04-30 12:30:00,129.02,129.07,128.97,129.02,16200.0,110.8271,110.87,110.7841,110.8271,16200.0
2014-04-30 12:40:00,129.05,129.21,129.01,129.2,36200.0,110.8528,110.9903,110.8185,110.9817,36200.0
2014-04-30 12:50:00,129.19,129.25,129.04,129.21,42500.0,110.9731,111.0246,110.8442,110.9903,42500.0
2014-04-30 13:00:00,129.2,129.31,129.17,129.19,28500.0,110.9817,111.0762,110.9559,110.9731,28500.0
2014-04-30 13:10:00,129.22,129.24,129.07,129.07,15500.0,110.9989,111.016,110.87,110.87,15500.0
2014-04-30 13:20:00,129.06,129.26,129.01,129.24,33800.0,110.8614,111.0332,110.8185,111.016,33800.0
2014-04-30 13:30:00,129.2,129.26,129.07,129.08,36500.0,110.9817,111.0332,110.87,110.8786,36500.0
2014-04-30 13:40:00,129.07,129.25,129.01,129.25,25500.0,110.87,111.0246,110.8185,111.0246,25500.0
2014-04-30 13:50:00,129.27,129.44,129.14,129.24,64300.0,111.0418,111.1878,110.9301,111.016,64300.0
2014-04-30 14:00:00,129.2,129.5,129.0,129.32,113500.0,110.9817,111.2394,110.8099,111.0848,113500.0
2014-04-30 14:10:00,129.28,129.36,129.07,129.23,67200.0,111.0504,111.1191,110.87,111.0075,67200.0
2014-04-30 14:20:00,129.21,129.32,129.13,129.25,25900.0,110.9903,111.0848,110.9216,111.0246,25900.0
2014-04-30 14:30:00,129.26,129.39,129.07,129.14,28300.0,111.0332,111.1449,110.87,110.9301,28300.0
2014-04-30 14:40:00,129.11,129.32,129.08,129.27,55600.0,110.9044,111.0848,110.8786,111.0418,55600.0
2014-04-30 14:50:00,129.31,129.4,129.12,129.14,51700.0,111.0762,111.1535,110.913,110.9301,51700.0
2014-04-30 15:00:00,129.11,129.19,128.94,128.99,73200.0,110.9044,110.9731,110.7583,110.8013,73200.0
2014-04-30 15:10:00,128.95,129.13,128.93,129.09,49100.0,110.7669,110.9216,110.7498,110.8872,49100.0
2014-04-30 15:20:00,129.09,129.21,128.97,129.16,62500.0,110.8872,110.9903,110.7841,110.9473,62500.0
2014-04-30 15:30:00,129.19,129.25,129.02,129.06,47500.0,110.9731,111.0246,110.8271,110.8614,47500.0
2014-04-30 15:40:00,129.05,129.1,128.72,128.88,99600.0,110.8528,110.8958,110.5694,110.7068,99600.0
2014-04-30 15:50:00,128.89,129.09,128.88,129.0,192100.0,110.7154,110.8872,110.7068,110.8099,192100.0
2014-05-01 09:30:00,128.74,129.25,128.6,128.94,89700.0,110.5865,111.0246,110.4663,110.7583,89700.0
2014-05-01 09:40:00,128.92,129.44,128.9,129.35,39400.0,110.7412,111.1878,110.724,111.1105,39400.0
2014-05-01 09:50:00,129.33,129.43,128.6,128.6,71200.0,111.0934,111.1792,110.4663,110.4663,71200.0
2014-05-01 10:00:00,128.68,129.0,128.58,128.82,53600.0,110.535,110.8099,110.4491,110.6553,53600.0
2014-05-01 10:10:00,128.82,128.95,128.33,128.49,57700.0,110.6553,110.7669,110.2344,110.3718,57700.0
2014-05-01 10:20:00,128.42,128.95,128.41,128.82,38000.0,110.3117,110.7669,110.3031,110.6553,38000.0
2014-05-01 10:30:00,128.79,129.25,128.79,129.21,46400.0,110.6295,111.0246,110.6295,110.9903,46400.0
2014-05-01 10:40:00,129.2,129.6,129.18,129.46,103800.0,110.9817,111.3253,110.9645,111.205,103800.0
2014-05-01 10:50:00,129.45,129.56,129.33,129.39,180800.0,111.1964,111.2909,111.0934,111.1449,180800.0
2014-05-01 11:00:00,129.39,129.4,129.11,129.22,43800.0,111.1449,111.1535,110.9044,110.9989,43800.0
2014-05-01 11:10:00,129.23,129.39,129.23,129.28,34100.0,111.0075,111.1449,111.0075,111.0504,34100.0
2014-05-01 11:20:00,129.26,129.39,129.12,129.31,45600.0,111.0332,111.1449,110.913,111.0762,45600.0
2014-05-01 11:30:00,129.28,129.59,129.28,129.54,55900.0,111.0504,111.3167,111.0504,111.2737,55900.0
2014-05-01 11:40:00,129.53,129.57,129.3,129.37,29000.0,111.2651,111.2995,111.0676,111.1277,29000.0
2014-05-01 11:50:00,129.39,129.49,129.3,129.49,36600.0,111.1449,111.2308,111.0676,111.2308,36600.0
2014-05-01 12:00:00,129.48,129.52,129.29,129.37,42000.0,111.2222,111.2566,111.059,111.1277,42000.0
2014-05-01 12:10:00,129.36,129.46,129.21,129.24,95600.0,111.1191,111.205,110.9903,111.016,95600.0
2014-05-01 12:20:00,129.22,129.4,129.15,129.3,74000.0,110.9989,111.1535,110.9387,111.0676,74000.0
2014-05-01 12:30:00,129.33,129.33,129.13,129.19,65200.0,111.0934,111.0934,110.9216,110.9731,65200.0
2014-05-01 12:40:00,129.15,129.21,129.1,129.1,70600.0,110.9387,110.9903,110.8958,110.8958,70600.0
2014-05-01 12:50:00,129.15,129.19,129.11,129.11,26200.0,110.9387,110.9731,110.9044,110.9044,26200.0
2014-05-01 13:00:00,129.11,129.16,129.04,129.08,33700.0,110.9044,110.9473,110.8442,110.8786,33700.0
2014-05-01 13:10:00,129.08,129.18,128.98,129.16,26600.0,110.8786,110.9645,110.7927,110.9473,26600.0
2014-05-01 13:20:00,129.15,129.18,128.99,129.05,30800.0,110.9387,110.9645,110.8013,110.8528,30800.0
2014-05-01 13:30:00,129.05,129.14,128.96,129.14,28100.0,110.8528,110.9301,110.7755,110.9301,28100.0
2014-05-01 13:40:00,129.1,129.11,128.93,128.93,34400.0,110.8958,110.9044,110.7498,110.7498,34400.0
2014-05-01 13:50:00,128.93,128.93,128.71,128.77,49300.0,110.7498,110.7498,110.5608,110.6123,49300.0
2014-05-01 14:00:00,128.76,128.91,128.75,128.88,49200.0,110.6037,110.7326,110.5951,110.7068,49200.0
2014-05-01 14:10:00,128.86,128.92,128.81,128.9,26400.0,110.6896,110.7412,110.6467,110.724,26400.0
2014-05-01 14:20:00,128.86,128.97,128.8,128.87,31800.0,110.6896,110.7841,110.6381,110.6982,31800.0
2014-05-01 14:30:00,128.88,128.95,128.51,128.52,50300.0,110.7068,110.7669,110.389,110.3976,50300.0
2014-05-01 14:40:00,128.52,128.57,128.37,128.5,46500.0,110.3976,110.4405,110.2687,110.3804,46500.0
2014-05-01 14:50:00,128.5,128.53,128.3,128.38,53800.0,110.3804,110.4062,110.2086,110.2773,53800.0
2014-05-01 15:00:00,128.43,128.54,128.43,128.46,33400.0,110.3203,110.4147,110.3203,110.346,33400.0
2014-05-01 15:10:00,128.46,128.55,128.36,128.47,45700.0,110.346,110.4233,110.2601,110.3546,45700.0
2014-05-01 15:20:00,128.48,128.52,128.27,128.36,64300.0,110.3632,110.3976,110.1828,110.2601,64300.0
2014-05-01 15:30:00,128.36,128.6,128.31,128.58,66500.0,110.2601,110.4663,110.2172,110.4491,66500.0
2014-05-01 15:40:00,128.56,128.59,128.38,128.39,91000.0,110.4319,110.4577,110.2773,110.2859,91000.0
2014-05-01 15:50:00,128.4,128.49,128.33,128.45,213400.0,110.2945,110.3718,110.2344,110.3374,213400.0
2014-05-02 09:30:00,128.7,129.53,128.61,129.53,148900.0,110.5522,111.2651,110.4749,111.2651,148900.0
2014-05-02 09:40:00,129.53,129.83,129.37,129.57,153700.0,111.2651,111.5228,111.1277,111.2995,153700.0
2014-05-02 09:50:00,129.56,129.89,129.56,129.87,59900.0,111.2909,111.5744,111.2909,111.5572,59900.0
2014-05-02 10:00:00,129.87,130.25,129.8,130.0,224500.0,111.5572,111.8836,111.4971,111.6689,224500.0
2014-05-02 10:10:00,130.03,130.29,130.03,130.2,82000.0,111.6946,111.918,111.6946,111.8407,82000.0
2014-05-02 10:20:00,130.22,130.28,130.03,130.09,87100.0,111.8579,111.9094,111.6946,111.7462,87100.0
2014-05-02 10:30:00,130.06,130.27,130.0,130.17,85200.0,111.7204,111.9008,111.6689,111.8149,85200.0
2014-05-02 10:40:00,130.17,130.24,129.68,129.7,160300.0,111.8149,111.875,111.394,111.4112,160300.0
2014-05-02 10:50:00,129.69,129.99,129.59,129.85,79500.0,111.4026,111.6603,111.3167,111.54,79500.0
2014-05-02 11:00:00,129.84,130.08,129.8,130.02,66300.0,111.5314,111.7376,111.4971,111.6861,66300.0
2014-05-02 11:10:00,130.01,130.1,129.93,130.1,54100.0,111.6775,111.7548,111.6087,111.7548,54100.0
2014-05-02 11:20:00,130.07,130.1,129.84,129.88,36800.0,111.729,111.7548,111.5314,111.5658,36800.0
2014-05-02 11:30:00,129.9,130.06,129.9,130.0,51600.0,111.583,111.7204,111.583,111.6689,51600.0
2014-05-02 11:40:00,130.0,130.14,129.86,130.11,54500.0,111.6689,111.7891,111.5486,111.7634,54500.0
2014-05-02 11:50:00,130.13,130.25,130.06,130.23,42400.0,111.7805,111.8836,111.7204,111.8664,42400.0
2014-05-02 12:00:00,130.23,130.23,130.05,130.07,52300.0,111.8664,111.8664,111.7118,111.729,52300.0
2014-05-02 12:10:00,130.07,130.25,130.06,130.16,31600.0,111.729,111.8836,111.7204,111.8063,31600.0
2014-05-02 12:20:00,130.17,130.3,130.16,130.28,55200.0,111.8149,111.9266,111.8063,111.9094,55200.0
2014-05-02 12:30:00,130.3,130.4,130.27,130.36,61800.0,111.9266,112.0125,111.9008,111.9781,61800.0
2014-05-02 12:40:00,130.38,130.4,130.25,130.29,27200.0,111.9953,112.0125,111.8836,111.918,27200.0
2014-05-02 12:50:00,130.29,130.31,130.06,130.11,66300.0,111.918,111.9352,111.7204,111.7634,66300.0
2014-05-02 13:00:00,130.12,130.38,130.12,130.26,30300.0,111.772,111.9953,111.772,111.8922,30300.0
2014-05-02 13:10:00,130.23,130.3,130.18,130.23,48100.0,111.8664,111.9266,111.8235,111.8664,48100.0
2014-05-02 13:20:00,130.21,130.21,129.91,129.91,66100.0,111.8493,111.8493,111.5916,111.5916,66100.0
2014-05-02 13:30:00,129.93,130.09,129.9,130.09,42400.0,111.6087,111.7462,111.583,111.7462,42400.0
2014-05-02 13:40:00,130.08,130.33,130.08,130.3,67400.0,111.7376,111.9523,111.7376,111.9266,67400.0
2014-05-02 13:50:00,130.3,130.35,130.24,130.26,50000.0,111.9266,111.9695,111.875,111.8922,50000.0
2014-05-02 14:00:00,130.26,130.27,129.97,129.99,48500.0,111.8922,111.9008,111.6431,111.6603,48500.0
2014-05-02 14:10:00,129.99,130.2,129.95,130.15,59900.0,111.6603,111.8407,111.6259,111.7977,59900.0
2014-05-02 14:20:00,130.15,130.19,129.98,129.98,48500.0,111.7977,111.8321,111.6517,111.6517,48500.0
2014-05-02 14:30:00,129.98,130.1,129.97,130.04,34100.0,111.6517,111.7548,111.6431,111.7032,34100.0
2014-05-02 14:40:00,130.04,130.05,129.9,129.96,24700.0,111.7032,111.7118,111.583,111.6345,24700.0
2014-05-02 14:50:00,129.97,130.04,129.9,129.91,18500.0,111.6431,111.7032,111.583,111.5916,18500.0
2014-05-02 15:00:00,129.92,129.97,129.89,129.95,54100.0,111.6002,111.6431,111.5744,111.6259,54100.0
2014-05-02 15:10:00,129.95,129.96,129.88,129.89,62500.0,111.6259,111.6345,111.5658,111.5744,62500.0
2014-05-02 15:20:00,129.9,129.91,129.79,129.84,98600.0,111.583,111.5916,111.4885,111.5314,98600.0
2014-05-02 15:30:00,129.84,129.95,129.81,129.94,139700.0,111.5314,111.6259,111.5057,111.6173,139700.0
2014-05-02 15:40:00,129.94,130.08,129.94,129.99,148800.0,111.6173,111.7376,111.6173,111.6603,148800.0
2014-05-02 15:50:00,130.0,130.08,129.91,129.94,237500.0,111.6689,111.7376,111.5916,111.6173,237500.0
2014-05-05 09:30:00,129.0,129.64,128.95,129.51,230200.0,110.8099,111.3596,110.7669,111.248,230200.0
2014-05-05 09:40:00,129.5,129.79,129.29,129.53,81400.0,111.2394,111.4885,111.059,111.2651,81400.0
2014-05-05 09:50:00,129.53,130.08,129.52,129.95,100900.0,111.2651,111.7376,111.2566,111.6259,100900.0
2014-05-05 10:00:00,129.98,130.33,129.83,130.32,102100.0,111.6517,111.9523,111.5228,111.9438,102100.0
2014-05-05 10:10:00,130.32,130.73,130.04,130.73,109800.0,111.9438,112.2959,111.7032,112.2959,109800.0
2014-05-05 10:20:00,130.73,130.91,130.61,130.75,104800.0,112.2959,112.4506,112.1929,112.3131,104800.0
2014-05-05 10:30:00,130.76,131.08,130.76,131.0,118500.0,112.3217,112.5966,112.3217,112.5279,118500.0
2014-05-05 10:40:00,131.01,131.25,131.01,131.22,83300.0,112.5365,112.7426,112.5365,112.7168,83300.0
2014-05-05 10:50:00,131.17,131.33,131.08,131.3,89900.0,112.6739,112.8113,112.5966,112.7856,89900.0
2014-05-05 11:00:00,131.3,131.47,131.23,131.43,82600.0,112.7856,112.9316,112.7254,112.8972,82600.0
2014-05-05 11:10:00,131.43,131.57,131.34,131.53,93800.0,112.8972,113.0175,112.8199,112.9831,93800.0
2014-05-05 11:20:00,131.57,131.61,131.24,131.35,64300.0,113.0175,113.0519,112.734,112.8285,64300.0
2014-05-05 11:30:00,131.36,131.63,131.36,131.62,46500.0,112.8371,113.069,112.8371,113.0604,46500.0
2014-05-05 11:40:00,131.63,131.75,131.44,131.61,77400.0,113.069,113.1721,112.9058,113.0519,77400.0
2014-05-05 11:50:00,131.62,131.84,131.62,131.8,49400.0,113.0604,113.2494,113.0604,113.2151,49400.0
2014-05-05 12:00:00,131.82,131.84,131.66,131.66,51400.0,113.2322,113.2494,113.0948,113.0948,51400.0
2014-05-05 12:10:00,131.67,132.0,131.67,131.93,98700.0,113.1034,113.3869,113.1034,113.3267,98700.0
2014-05-05 12:20:00,131.91,131.94,131.7,131.71,33600.0,113.3095,113.3353,113.1292,113.1377,33600.0
2014-05-05 12:30:00,131.7,131.88,131.55,131.85,49500.0,113.1292,113.2838,113.0003,113.258,49500.0
2014-05-05 12:40:00,131.83,131.89,131.77,131.78,23700.0,113.2408,113.2924,113.1893,113.1979,23700.0
2014-05-05 12:50:00,131.77,131.8,131.66,131.71,29800.0,113.1893,113.2151,113.0948,113.1377,29800.0
2014-05-05 13:00:00,131.74,131.84,131.64,131.64,52500.0,113.1635,113.2494,113.0776,113.0776,52500.0
2014-05-05 13:10:00,131.66,131.75,131.53,131.71,41000.0,113.0948,113.1721,112.9831,113.1377,41000.0
2014-05-05 13:20:00,131.73,131.85,131.6,131.62,39500.0,113.1549,113.258,113.0433,113.0604,39500.0
2014-05-05 13:30:00,131.63,131.8,131.6,131.69,26700.0,113.069,113.2151,113.0433,113.1206,26700.0
2014-05-05 13:40:00,131.68,131.95,131.66,131.93,52300.0,113.112,113.3439,113.0948,113.3267,52300.0
2014-05-05 13:50:00,131.94,131.99,131.86,131.98,48900.0,113.3353,113.3783,113.2666,113.3697,48900.0
2014-05-05 14:00:00,131.96,132.13,131.94,132.06,109500.0,113.3525,113.4985,113.3353,113.4384,109500.0
2014-05-05 14:10:00,132.05,132.13,132.01,132.13,43700.0,113.4298,113.4985,113.3954,113.4985,43700.0
2014-05-05 14:20:00,132.13,132.19,132.0,132.11,77700.0,113.4985,113.5501,113.3869,113.4813,77700.0
2014-05-05 14:30:00,132.11,132.15,132.0,132.06,47600.0,113.4813,113.5157,113.3869,113.4384,47600.0
2014-05-05 14:40:00,132.06,132.38,132.06,132.32,84800.0,113.4384,113.7133,113.4384,113.6617,84800.0
2014-05-05 14:50:00,132.34,132.37,132.21,132.31,63600.0,113.6789,113.7047,113.5672,113.6531,63600.0
2014-05-05 15:00:00,132.31,132.32,132.15,132.23,58400.0,113.6531,113.6617,113.5157,113.5844,58400.0
2014-05-05 15:10:00,132.26,132.37,132.2,132.23,78700.0,113.6102,113.7047,113.5587,113.5844,78700.0
2014-05-05 15:20:00,132.24,132.3,132.08,132.26,63600.0,113.593,113.6446,113.4556,113.6102,63600.0
2014-05-05 15:30:00,132.27,132.31,132.12,132.15,138600.0,113.6188,113.6531,113.4899,113.5157,138600.0
2014-05-05 15:40:00,132.15,132.23,132.06,132.09,163700.0,113.5157,113.5844,113.4384,113.4642,163700.0
2014-05-05 15:50:00,132.09,132.09,131.92,131.97,251900.0,113.4642,113.4642,113.3181,113.3611,251900.0
2014-05-06 09:30:00,131.75,131.92,131.11,131.32,190900.0,113.1721,113.3181,112.6224,112.8027,190900.0
2014-05-06 09:40:00,131.3,131.77,130.91,131.56,154900.0,112.7856,113.1893,112.4506,113.0089,154900.0
2014-05-06 09:50:00,131.62,131.7,131.1,131.57,89400.0,113.0604,113.1292,112.6138,113.0175,89400.0
2014-05-06 10:00:00,131.59,131.62,131.16,131.23,64800.0,113.0347,113.0604,112.6653,112.7254,64800.0
2014-05-06 10:10:00,131.24,131.51,131.03,131.14,65200.0,112.734,112.966,112.5536,112.6481,65200.0
2014-05-06 10:20:00,131.14,131.47,131.11,131.27,69800.0,112.6481,112.9316,112.6224,112.7598,69800.0
2014-05-06 10:30:00,131.3,131.49,131.21,131.3,73600.0,112.7856,112.9488,112.7083,112.7856,73600.0
2014-05-06 10:40:00,131.3,131.39,131.12,131.24,52000.0,112.7856,112.8629,112.6309,112.734,52000.0
2014-05-06 10:50:00,131.22,131.22,130.79,130.82,87100.0,112.7168,112.7168,112.3475,112.3732,87100.0
2014-05-06 11:00:00,130.83,131.02,130.7,131.0,50200.0,112.3818,112.545,112.2702,112.5279,50200.0
2014-05-06 11:10:00,130.99,131.22,130.98,131.13,61900.0,112.5193,112.7168,112.5107,112.6395,61900.0
2014-05-06 11:20:00,131.12,131.16,130.96,131.16,50900.0,112.6309,112.6653,112.4935,112.6653,50900.0
2014-05-06 11:30:00,131.16,131.47,131.12,131.42,46400.0,112.6653,112.9316,112.6309,112.8886,46400.0
2014-05-06 11:40:00,131.4,131.66,131.35,131.62,70900.0,112.8715,113.0948,112.8285,113.0604,70900.0
2014-05-06 11:50:00,131.61,131.82,131.56,131.77,56500.0,113.0519,113.2322,113.0089,113.1893,56500.0
2014-05-06 12:00:00,131.73,131.77,131.56,131.59,55300.0,113.1549,113.1893,113.0089,113.0347,55300.0
2014-05-06 12:10:00,131.6,131.7,131.54,131.56,46200.0,113.0433,113.1292,112.9917,113.0089,46200.0
2014-05-06 12:20:00,131.55,131.56,131.3,131.39,43300.0,113.0003,113.0089,112.7856,112.8629,43300.0
2014-05-06 12:30:00,131.37,131.59,131.35,131.54,45900.0,112.8457,113.0347,112.8285,112.9917,45900.0
2014-05-06 12:40:00,131.53,131.53,131.21,131.36,48800.0,112.9831,112.9831,112.7083,112.8371,48800.0
2014-05-06 12:50:00,131.36,131.46,131.26,131.43,39700.0,112.8371,112.923,112.7512,112.8972,39700.0
2014-05-06 13:00:00,131.44,131.59,131.44,131.45,44000.0,112.9058,113.0347,112.9058,112.9144,44000.0
2014-05-06 13:10:00,131.43,131.58,131.37,131.55,40000.0,112.8972,113.0261,112.8457,113.0003,40000.0
2014-05-06 13:20:00,131.55,131.56,131.19,131.24,40700.0,113.0003,113.0089,112.6911,112.734,40700.0
2014-05-06 13:30:00,131.22,131.35,130.96,130.98,75800.0,112.7168,112.8285,112.4935,112.5107,75800.0
2014-05-06 13:40:00,130.97,131.03,130.7,130.82,61000.0,112.5021,112.5536,112.2702,112.3732,61000.0
2014-05-06 13:50:00,130.82,131.17,130.81,130.99,70300.0,112.3732,112.6739,112.3647,112.5193,70300.0
2014-05-06 14:00:00,130.94,130.95,130.71,130.8,83900.0,112.4763,112.4849,112.2788,112.3561,83900.0
2014-05-06 14:10:00,130.8,130.98,130.76,130.95,51700.0,112.3561,112.5107,112.3217,112.4849,51700.0
2014-05-06 14:20:00,130.95,131.0,130.83,130.91,40200.0,112.4849,112.5279,112.3818,112.4506,40200.0
2014-05-06 14:30:00,130.91,130.98,130.77,130.83,59800.0,112.4506,112.5107,112.3303,112.3818,59800.0
2014-05-06 14:40:00,130.84,131.12,130.82,130.96,53000.0,112.3904,112.6309,112.3732,112.4935,53000.0
2014-05-06 14:50:00,130.95,131.07,130.91,130.99,53100.0,112.4849,112.588,112.4506,112.5193,53100.0
2014-05-06 15:00:00,130.97,130.98,130.82,130.91,53700.0,112.5021,112.5107,112.3732,112.4506,53700.0
2014-05-06 15:10:00,130.91,131.27,130.89,131.25,71300.0,112.4506,112.7598,112.4334,112.7426,71300.0
2014-05-06 15:20:00,131.23,131.36,131.02,131.04,97300.0,112.7254,112.8371,112.545,112.5622,97300.0
2014-05-06 15:30:00,131.05,131.28,131.01,131.24,95900.0,112.5708,112.7684,112.5365,112.734,95900.0
2014-05-06 15:40:00,131.25,131.25,130.94,131.01,144200.0,112.7426,112.7426,112.4763,112.5365,144200.0
2014-05-06 15:50:00,131.01,131.02,130.8,130.84,292600.0,112.5365,112.545,112.3561,112.3904,292600.0
2014-05-07 09:30:00,130.77,131.1,130.27,130.34,178100.0,112.9594,113.2444,112.5275,112.5879,178100.0
2014-05-07 09:40:00,130.34,130.57,130.08,130.34,88200.0,112.5879,112.7866,112.3634,112.5879,88200.0
2014-05-07 09:50:00,130.35,130.5,129.91,129.95,127900.0,112.5966,112.7262,112.2165,112.2511,127900.0
2014-05-07 10:00:00,129.96,130.4,129.68,129.76,61400.0,112.2597,112.6398,112.0178,112.0869,61400.0
2014-05-07 10:10:00,129.76,129.89,129.2,129.6,96300.0,112.0869,112.1992,111.6032,111.9487,96300.0
2014-05-07 10:20:00,129.59,129.97,129.54,129.97,80900.0,111.9401,112.2683,111.8969,112.2683,80900.0
2014-05-07 10:30:00,129.92,130.25,129.65,130.07,47100.0,112.2252,112.5102,111.9919,112.3547,47100.0
2014-05-07 10:40:00,130.12,130.12,129.74,129.93,52500.0,112.3979,112.3979,112.0697,112.2338,52500.0
2014-05-07 10:50:00,129.93,130.02,129.76,129.78,33000.0,112.2338,112.3115,112.0869,112.1042,33000.0
2014-05-07 11:00:00,129.73,129.93,129.59,129.89,35100.0,112.061,112.2338,111.9401,112.1992,35100.0
2014-05-07 11:10:00,129.9,130.03,129.73,129.75,34200.0,112.2079,112.3202,112.061,112.0783,34200.0
2014-05-07 11:20:00,129.71,129.88,129.64,129.78,16300.0,112.0438,112.1906,111.9833,112.1042,16300.0
2014-05-07 11:30:00,129.85,130.16,129.72,130.08,29600.0,112.1647,112.4325,112.0524,112.3634,29600.0
2014-05-07 11:40:00,130.08,130.44,129.92,130.32,44700.0,112.3634,112.6743,112.2252,112.5707,44700.0
2014-05-07 11:50:00,130.36,130.41,130.09,130.09,36600.0,112.6052,112.6484,112.372,112.372,36600.0
2014-05-07 12:00:00,130.08,130.15,129.99,130.02,35900.0,112.3634,112.4238,112.2856,112.3115,35900.0
2014-05-07 12:10:00,130.02,130.16,130.02,130.11,27400.0,112.3115,112.4325,112.3115,112.3893,27400.0
2014-05-07 12:20:00,130.12,130.24,130.0,130.02,20400.0,112.3979,112.5016,112.2943,112.3115,20400.0
2014-05-07 12:30:00,130.02,130.13,129.98,130.11,14800.0,112.3115,112.4065,112.277,112.3893,14800.0
2014-05-07 12:40:00,130.14,130.14,129.84,129.91,14400.0,112.4152,112.4152,112.156,112.2165,14400.0
2014-05-07 12:50:00,129.91,129.95,129.51,129.66,32800.0,112.2165,112.2511,111.871,112.0006,32800.0
2014-05-07 13:00:00,129.62,129.79,129.52,129.6,48500.0,111.966,112.1129,111.8796,111.9487,48500.0
2014-05-07 13:10:00,129.55,129.95,129.55,129.92,15200.0,111.9055,112.2511,111.9055,112.2252,15200.0
2014-05-07 13:20:00,129.91,129.94,129.75,129.83,22900.0,112.2165,112.2424,112.0783,112.1474,22900.0
2014-05-07 13:30:00,129.81,130.02,129.77,129.89,25300.0,112.1301,112.3115,112.0956,112.1992,25300.0
2014-05-07 13:40:00,129.86,129.9,129.69,129.72,11000.0,112.1733,112.2079,112.0265,112.0524,11000.0
2014-05-07 13:50:00,129.7,129.77,129.41,129.41,28300.0,112.0351,112.0956,111.7846,111.7846,28300.0
2014-05-07 14:00:00,129.39,129.68,129.39,129.64,30800.0,111.7673,112.0178,111.7673,111.9833,30800.0
2014-05-07 14:10:00,129.65,130.01,129.64,129.85,49700.0,111.9919,112.3029,111.9833,112.1647,49700.0
2014-05-07 14:20:00,129.88,129.97,129.77,129.94,27600.0,112.1906,112.2683,112.0956,112.2424,27600.0
2014-05-07 14:30:00,129.99,129.99,129.86,129.9,65700.0,112.2856,112.2856,112.1733,112.2079,65700.0
2014-05-07 14:40:00,129.91,129.98,129.86,129.9,32900.0,112.2165,112.277,112.1733,112.2079,32900.0
2014-05-07 14:50:00,129.89,130.0,129.82,129.97,67600.0,112.1992,112.2943,112.1388,112.2683,67600.0
2014-05-07 15:00:00,130.0,130.04,129.85,129.97,66600.0,112.2943,112.3288,112.1647,112.2683,66600.0
2014-05-07 15:10:00,129.98,130.01,129.81,129.81,33300.0,112.277,112.3029,112.1301,112.1301,33300.0
2014-05-07 15:20:00,129.81,129.92,129.75,129.79,54300.0,112.1301,112.2252,112.0783,112.1129,54300.0
2014-05-07 15:30:00,129.81,130.09,129.79,130.09,117300.0,112.1301,112.372,112.1129,112.372,117300.0
2014-05-07 15:40:00,130.08,130.36,129.99,130.31,139500.0,112.3634,112.6052,112.2856,112.562,139500.0
2014-05-07 15:50:00,130.31,130.42,130.25,130.35,244300.0,112.562,112.6571,112.5102,112.5966,244300.0
2014-05-08 09:30:00,130.17,131.13,130.17,131.12,128900.0,112.4411,113.2704,112.4411,113.2617,128900.0
2014-05-08 09:40:00,131.12,131.27,130.81,131.07,56900.0,113.2617,113.3913,112.9939,113.2185,56900.0
2014-05-08 09:50:00,131.16,131.19,130.65,130.7,85300.0,113.2963,113.3222,112.8557,112.8989,85300.0
2014-05-08 10:00:00,130.7,130.85,130.66,130.76,94200.0,112.8989,113.0285,112.8644,112.9507,94200.0
2014-05-08 10:10:00,130.75,130.93,130.7,130.78,104100.0,112.9421,113.0976,112.8989,112.968,104100.0
2014-05-08 10:20:00,130.78,130.85,130.76,130.84,51700.0,112.968,113.0285,112.9507,113.0198,51700.0
2014-05-08 10:30:00,130.83,130.84,130.71,130.76,36500.0,113.0112,113.0198,112.9076,112.9507,36500.0
2014-05-08 10:40:00,130.76,130.82,130.5,130.69,76500.0,112.9507,113.0026,112.7262,112.8903,76500.0
2014-05-08 10:50:00,130.71,130.87,130.56,130.62,32500.0,112.9076,113.0458,112.778,112.8298,32500.0
2014-05-08 11:00:00,130.62,130.77,130.54,130.57,63300.0,112.8298,112.9594,112.7607,112.7866,63300.0
2014-05-08 11:10:00,130.57,130.64,130.45,130.49,49800.0,112.7866,112.8471,112.683,112.7175,49800.0
2014-05-08 11:20:00,130.48,130.56,130.36,130.5,44800.0,112.7089,112.778,112.6052,112.7262,44800.0
2014-05-08 11:30:00,130.52,130.68,130.51,130.55,49500.0,112.7434,112.8816,112.7348,112.7693,49500.0
2014-05-08 11:40:00,130.55,130.77,130.55,130.74,36500.0,112.7693,112.9594,112.7693,112.9335,36500.0
2014-05-08 11:50:00,130.75,130.81,130.68,130.75,65500.0,112.9421,112.9939,112.8816,112.9421,65500.0
2014-05-08 12:00:00,130.74,130.81,130.69,130.81,36600.0,112.9335,112.9939,112.8903,112.9939,36600.0
2014-05-08 12:10:00,130.8,130.83,130.74,130.74,17100.0,112.9853,113.0112,112.9335,112.9335,17100.0
2014-05-08 12:20:00,130.75,130.83,130.74,130.76,29800.0,112.9421,113.0112,112.9335,112.9507,29800.0
2014-05-08 12:30:00,130.79,130.84,130.75,130.82,21800.0,112.9767,113.0198,112.9421,113.0026,21800.0
2014-05-08 12:40:00,130.83,130.83,130.71,130.73,32200.0,113.0112,113.0112,112.9076,112.9248,32200.0
2014-05-08 12:50:00,130.73,130.82,130.67,130.81,48200.0,112.9248,113.0026,112.873,112.9939,48200.0
2014-05-08 13:00:00,130.8,130.98,130.77,130.9,63100.0,112.9853,113.1408,112.9594,113.0717,63100.0
2014-05-08 13:10:00,130.9,130.9,130.7,130.75,55300.0,113.0717,113.0717,112.8989,112.9421,55300.0
2014-05-08 13:20:00,130.76,130.85,130.66,130.85,63200.0,112.9507,113.0285,112.8644,113.0285,63200.0
2014-05-08 13:30:00,130.8,130.95,130.73,130.81,27500.0,112.9853,113.1149,112.9248,112.9939,27500.0
2014-05-08 13:40:00,130.8,130.87,130.7,130.7,37900.0,112.9853,113.0458,112.8989,112.8989,37900.0
2014-05-08 13:50:00,130.7,130.89,130.66,130.83,70200.0,112.8989,113.063,112.8644,113.0112,70200.0
2014-05-08 14:00:00,130.83,130.86,130.75,130.8,52800.0,113.0112,113.0371,112.9421,112.9853,52800.0
2014-05-08 14:10:00,130.79,130.85,130.59,130.84,95100.0,112.9767,113.0285,112.8039,113.0198,95100.0
2014-05-08 14:20:00,130.81,130.92,130.75,130.88,37700.0,112.9939,113.089,112.9421,113.0544,37700.0
2014-05-08 14:30:00,130.88,130.9,130.74,130.75,77800.0,113.0544,113.0717,112.9335,112.9421,77800.0
2014-05-08 14:40:00,130.75,130.8,130.63,130.65,85500.0,112.9421,112.9853,112.8384,112.8557,85500.0
2014-05-08 14:50:00,130.65,130.74,130.46,130.53,47500.0,112.8557,112.9335,112.6916,112.7521,47500.0
2014-05-08 15:00:00,130.55,130.55,130.3,130.36,73100.0,112.7693,112.7693,112.5534,112.6052,73100.0
2014-05-08 15:10:00,130.3,130.71,130.27,130.66,42200.0,112.5534,112.9076,112.5275,112.8644,42200.0
2014-05-08 15:20:00,130.71,130.91,130.65,130.75,44300.0,112.9076,113.0803,112.8557,112.9421,44300.0
2014-05-08 15:30:00,130.74,130.79,130.61,130.63,71500.0,112.9335,112.9767,112.8212,112.8384,71500.0
2014-05-08 15:40:00,130.63,130.73,130.48,130.53,102300.0,112.8384,112.9248,112.7089,112.7521,102300.0
2014-05-08 15:50:00,130.53,130.66,130.38,130.58,165000.0,112.7521,112.8644,112.6225,112.7953,165000.0
2014-05-09 09:30:00,130.26,130.62,130.04,130.06,122800.0,112.5188,112.8298,112.3288,112.3461,122800.0
2014-05-09 09:40:00,130.06,130.35,129.88,130.29,128700.0,112.3461,112.5966,112.1906,112.5448,128700.0
2014-05-09 09:50:00,130.26,130.58,130.04,130.34,90100.0,112.5188,112.7953,112.3288,112.5879,90100.0
2014-05-09 10:00:00,130.34,130.43,130.08,130.28,58400.0,112.5879,112.6657,112.3634,112.5361,58400.0
2014-05-09 10:10:00,130.34,130.8,130.31,130.77,52900.0,112.5879,112.9853,112.562,112.9594,52900.0
2014-05-09 10:20:00,130.79,130.84,130.4,130.4,30600.0,112.9767,113.0198,112.6398,112.6398,30600.0
2014-05-09 10:30:00,130.41,130.62,130.36,130.47,42400.0,112.6484,112.8298,112.6052,112.7002,42400.0
2014-05-09 10:40:00,130.49,130.62,130.36,130.62,48600.0,112.7175,112.8298,112.6052,112.8298,48600.0
2014-05-09 10:50:00,130.6,130.67,130.42,130.5,43700.0,112.8125,112.873,112.6571,112.7262,43700.0
2014-05-09 11:00:00,130.5,130.63,130.29,130.37,39800.0,112.7262,112.8384,112.5448,112.6139,39800.0
2014-05-09 11:10:00,130.37,130.48,130.25,130.39,36500.0,112.6139,112.7089,112.5102,112.6311,36500.0
2014-05-09 11:20:00,130.37,130.53,130.33,130.41,21900.0,112.6139,112.7521,112.5793,112.6484,21900.0
2014-05-09 11:30:00,130.44,130.75,130.35,130.74,36000.0,112.6743,112.9421,112.5966,112.9335,36000.0
2014-05-09 11:40:00,130.77,130.8,130.61,130.76,22700.0,112.9594,112.9853,112.8212,112.9507,22700.0
2014-05-09 11:50:00,130.73,130.79,130.64,130.74,28700.0,112.9248,112.9767,112.8471,112.9335,28700.0
2014-05-09 12:00:00,130.74,130.88,130.68,130.84,39500.0,112.9335,113.0544,112.8816,113.0198,39500.0
2014-05-09 12:10:00,130.83,131.01,130.8,131.01,41200.0,113.0112,113.1667,112.9853,113.1667,41200.0
2014-05-09 12:20:00,131.01,131.02,130.81,130.93,30600.0,113.1667,113.1753,112.9939,113.0976,30600.0
2014-05-09 12:30:00,130.92,131.33,130.9,131.29,68600.0,113.089,113.4431,113.0717,113.4086,68600.0
2014-05-09 12:40:00,131.29,131.33,131.14,131.2,62900.0,113.4086,113.4431,113.279,113.3308,62900.0
2014-05-09 12:50:00,131.21,131.25,131.05,131.11,29800.0,113.3395,113.374,113.2012,113.2531,29800.0
2014-05-09 13:00:00,131.07,131.16,131.05,131.1,29000.0,113.2185,113.2963,113.2012,113.2444,29000.0
2014-05-09 13:10:00,131.08,131.12,131.0,131.01,19200.0,113.2272,113.2617,113.1581,113.1667,19200.0
2014-05-09 13:20:00,131.03,131.11,131.0,131.04,15700.0,113.184,113.2531,113.1581,113.1926,15700.0
2014-05-09 13:30:00,131.05,131.15,130.96,131.13,38000.0,113.2012,113.2876,113.1235,113.2704,38000.0
2014-05-09 13:40:00,131.14,131.16,130.91,130.91,43000.0,113.279,113.2963,113.0803,113.0803,43000.0
2014-05-09 13:50:00,130.91,131.05,130.86,130.88,41800.0,113.0803,113.2012,113.0371,113.0544,41800.0
2014-05-09 14:00:00,130.9,131.07,130.88,131.03,35800.0,113.0717,113.2185,113.0544,113.184,35800.0
2014-05-09 14:10:00,131.02,131.11,130.79,130.87,51000.0,113.1753,113.2531,112.9767,113.0458,51000.0
2014-05-09 14:20:00,130.88,130.89,130.64,130.72,50800.0,113.0544,113.063,112.8471,112.9162,50800.0
2014-05-09 14:30:00,130.69,130.87,130.67,130.84,30500.0,112.8903,113.0458,112.873,113.0198,30500.0
2014-05-09 14:40:00,130.83,130.83,130.69,130.79,16800.0,113.0112,113.0112,112.8903,112.9767,16800.0
2014-05-09 14:50:00,130.78,131.0,130.78,130.92,24300.0,112.968,113.1581,112.968,113.089,24300.0
2014-05-09 15:00:00,130.94,131.1,130.94,131.09,47500.0,113.1062,113.2444,113.1062,113.2358,47500.0
2014-05-09 15:10:00,131.09,131.15,130.96,131.03,40900.0,113.2358,113.2876,113.1235,113.184,40900.0
2014-05-09 15:20:00,131.03,131.04,130.89,131.02,37500.0,113.184,113.1926,113.063,113.1753,37500.0
2014-05-09 15:30:00,131.02,131.15,130.94,131.15,95500.0,113.1753,113.2876,113.1062,113.2876,95500.0
2014-05-09 15:40:00,131.13,131.33,131.0,131.11,196500.0,113.2704,113.4431,113.1581,113.2531,196500.0
2014-05-09 15:50:00,131.12,131.22,131.01,131.1,180300.0,113.2617,113.3481,113.1667,113.2444,180300.0
2014-05-12 09:30:00,131.82,132.4,131.64,131.7,207300.0,113.8664,114.3674,113.7109,113.7627,207300.0
2014-05-12 09:40:00,131.8,132.29,131.78,132.25,86800.0,113.8491,114.2724,113.8318,114.2378,86800.0
2014-05-12 09:50:00,132.2,132.4,132.15,132.29,63600.0,114.1946,114.3674,114.1514,114.2724,63600.0
2014-05-12 10:00:00,132.29,132.37,132.05,132.34,70000.0,114.2724,114.3415,114.065,114.3156,70000.0
2014-05-12 10:10:00,132.29,132.36,132.02,132.27,121100.0,114.2724,114.3328,114.0391,114.2551,121100.0
2014-05-12 10:20:00,132.31,132.38,132.06,132.09,80400.0,114.2896,114.3501,114.0737,114.0996,80400.0
2014-05-12 10:30:00,132.14,132.28,132.08,132.25,66300.0,114.1428,114.2637,114.091,114.2378,66300.0
2014-05-12 10:40:00,132.3,132.6,132.24,132.47,123200.0,114.281,114.5401,114.2292,114.4278,123200.0
2014-05-12 10:50:00,132.48,132.57,132.4,132.5,91700.0,114.4365,114.5142,114.3674,114.4538,91700.0
2014-05-12 11:00:00,132.52,132.84,132.51,132.84,113000.0,114.471,114.7475,114.4624,114.7475,113000.0
2014-05-12 11:10:00,132.82,132.88,132.64,132.65,57000.0,114.7302,114.782,114.5747,114.5833,57000.0
2014-05-12 11:20:00,132.65,132.69,132.6,132.68,43600.0,114.5833,114.6179,114.5401,114.6092,43600.0
2014-05-12 11:30:00,132.68,132.8,132.65,132.7,50900.0,114.6092,114.7129,114.5833,114.6265,50900.0
2014-05-12 11:40:00,132.69,132.89,132.63,132.86,56800.0,114.6179,114.7906,114.5661,114.7647,56800.0
2014-05-12 11:50:00,132.85,132.88,132.71,132.76,31500.0,114.7561,114.782,114.6352,114.6783,31500.0
2014-05-12 12:00:00,132.77,132.8,132.65,132.78,29900.0,114.687,114.7129,114.5833,114.6956,29900.0
2014-05-12 12:10:00,132.78,132.8,132.62,132.65,39400.0,114.6956,114.7129,114.5574,114.5833,39400.0
2014-05-12 12:20:00,132.67,132.78,132.6,132.78,27000.0,114.6006,114.6956,114.5401,114.6956,27000.0
2014-05-12 12:30:00,132.76,132.79,132.66,132.72,30700.0,114.6783,114.7043,114.592,114.6438,30700.0
2014-05-12 12:40:00,132.75,132.81,132.7,132.76,29200.0,114.6697,114.7215,114.6265,114.6783,29200.0
2014-05-12 12:50:00,132.79,132.8,132.7,132.74,22300.0,114.7043,114.7129,114.6265,114.6611,22300.0
2014-05-12 13:00:00,132.72,132.72,132.66,132.66,33700.0,114.6438,114.6438,114.592,114.592,33700.0
2014-05-12 13:10:00,132.66,132.68,132.59,132.67,41500.0,114.592,114.6092,114.5315,114.6006,41500.0
2014-05-12 13:20:00,132.66,132.71,132.66,132.68,22000.0,114.592,114.6352,114.592,114.6092,22000.0
2014-05-12 13:30:00,132.66,132.7,132.6,132.63,25200.0,114.592,114.6265,114.5401,114.5661,25200.0
2014-05-12 13:40:00,132.61,132.63,132.54,132.57,24000.0,114.5488,114.5661,114.4883,114.5142,24000.0
2014-05-12 13:50:00,132.58,132.69,132.56,132.65,38900.0,114.5229,114.6179,114.5056,114.5833,38900.0
2014-05-12 14:00:00,132.62,132.71,132.5,132.71,47600.0,114.5574,114.6352,114.4538,114.6352,47600.0
2014-05-12 14:10:00,132.69,132.73,132.59,132.61,47200.0,114.6179,114.6524,114.5315,114.5488,47200.0
2014-05-12 14:20:00,132.64,132.79,132.64,132.78,41400.0,114.5747,114.7043,114.5747,114.6956,41400.0
2014-05-12 14:30:00,132.78,132.85,132.73,132.85,35200.0,114.6956,114.7561,114.6524,114.7561,35200.0
2014-05-12 14:40:00,132.84,132.92,132.82,132.92,45300.0,114.7475,114.8166,114.7302,114.8166,45300.0
2014-05-12 14:50:00,132.92,132.99,132.89,132.91,40100.0,114.8166,114.877,114.7906,114.8079,40100.0
2014-05-12 15:00:00,132.9,132.96,132.85,132.92,67500.0,114.7993,114.8511,114.7561,114.8166,67500.0
2014-05-12 15:10:00,132.92,132.92,132.75,132.79,55800.0,114.8166,114.8166,114.6697,114.7043,55800.0
2014-05-12 15:20:00,132.79,132.79,132.66,132.69,54200.0,114.7043,114.7043,114.592,114.6179,54200.0
2014-05-12 15:30:00,132.68,132.79,132.66,132.71,94800.0,114.6092,114.7043,114.592,114.6352,94800.0
2014-05-12 15:40:00,132.72,132.8,132.64,132.64,141700.0,114.6438,114.7129,114.5747,114.5747,141700.0
2014-05-12 15:50:00,132.64,132.68,132.53,132.6,251400.0,114.5747,114.6092,114.4797,114.5401,251400.0
2014-05-13 09:30:00,133.01,133.31,132.86,133.31,184400.0,114.8943,115.1534,114.7647,115.1534,184400.0
2014-05-13 09:40:00,133.32,133.4,133.13,133.37,168600.0,115.1621,115.2312,114.998,115.2053,168600.0
2014-05-13 09:50:00,133.35,133.6,133.25,133.6,109100.0,115.188,115.4039,115.1016,115.4039,109100.0
2014-05-13 10:00:00,133.57,133.74,133.48,133.74,75400.0,115.378,115.5249,115.3003,115.5249,75400.0
2014-05-13 10:10:00,133.7,133.82,133.56,133.66,87500.0,115.4903,115.594,115.3694,115.4558,87500.0
2014-05-13 10:20:00,133.64,133.79,133.56,133.75,56500.0,115.4385,115.5681,115.3694,115.5335,56500.0
2014-05-13 10:30:00,133.75,133.83,133.65,133.8,44300.0,115.5335,115.6026,115.4471,115.5767,44300.0
2014-05-13 10:40:00,133.8,133.8,133.64,133.77,64100.0,115.5767,115.5767,115.4385,115.5508,64100.0
2014-05-13 10:50:00,133.75,133.8,133.57,133.63,56100.0,115.5335,115.5767,115.378,115.4299,56100.0
2014-05-13 11:00:00,133.6,133.7,133.55,133.55,80400.0,115.4039,115.4903,115.3608,115.3608,80400.0
2014-05-13 11:10:00,133.53,133.53,133.32,133.33,75400.0,115.3435,115.3435,115.1621,115.1707,75400.0
2014-05-13 11:20:00,133.3,133.55,133.28,133.51,103000.0,115.1448,115.3608,115.1275,115.3262,103000.0
2014-05-13 11:30:00,133.48,133.54,133.42,133.44,31200.0,115.3003,115.3521,115.2485,115.2657,31200.0
2014-05-13 11:40:00,133.43,133.5,133.35,133.39,57300.0,115.2571,115.3176,115.188,115.2225,57300.0
2014-05-13 11:50:00,133.4,133.49,133.36,133.46,57400.0,115.2312,115.3089,115.1966,115.283,57400.0
2014-05-13 12:00:00,133.44,133.62,133.35,133.57,72400.0,115.2657,115.4212,115.188,115.378,72400.0
2014-05-13 12:10:00,133.57,133.76,133.55,133.65,41800.0,115.378,115.5422,115.3608,115.4471,41800.0
2014-05-13 12:20:00,133.67,133.75,133.63,133.66,44600.0,115.4644,115.5335,115.4299,115.4558,44600.0
2014-05-13 12:30:00,133.66,133.66,133.51,133.63,42900.0,115.4558,115.4558,115.3262,115.4299,42900.0
2014-05-13 12:40:00,133.61,133.62,133.54,133.6,45800.0,115.4126,115.4212,115.3521,115.4039,45800.0
2014-05-13 12:50:00,133.61,133.63,133.5,133.52,37000.0,115.4126,115.4299,115.3176,115.3348,37000.0
2014-05-13 13:00:00,133.52,133.54,133.42,133.48,43500.0,115.3348,115.3521,115.2485,115.3003,43500.0
2014-05-13 13:10:00,133.46,133.63,133.41,133.63,32400.0,115.283,115.4299,115.2398,115.4299,32400.0
2014-05-13 13:20:00,133.61,133.62,133.5,133.51,28600.0,115.4126,115.4212,115.3176,115.3262,28600.0
2014-05-13 13:30:00,133.5,133.55,133.46,133.51,31700.0,115.3176,115.3608,115.283,115.3262,31700.0
2014-05-13 13:40:00,133.52,133.6,133.47,133.6,42900.0,115.3348,115.4039,115.2916,115.4039,42900.0
2014-05-13 13:50:00,133.59,133.61,133.5,133.56,54800.0,115.3953,115.4126,115.3176,115.3694,54800.0
2014-05-13 14:00:00,133.56,133.62,133.51,133.61,39700.0,115.3694,115.4212,115.3262,115.4126,39700.0
2014-05-13 14:10:00,133.61,133.62,133.46,133.52,47500.0,115.4126,115.4212,115.283,115.3348,47500.0
2014-05-13 14:20:00,133.52,133.55,133.48,133.5,39700.0,115.3348,115.3608,115.3003,115.3176,39700.0
2014-05-13 14:30:00,133.52,133.55,133.49,133.53,29700.0,115.3348,115.3608,115.3089,115.3435,29700.0
2014-05-13 14:40:00,133.51,133.55,133.49,133.53,59400.0,115.3262,115.3608,115.3089,115.3435,59400.0
2014-05-13 14:50:00,133.51,133.52,133.48,133.5,38000.0,115.3262,115.3348,115.3003,115.3176,38000.0
2014-05-13 15:00:00,133.51,133.53,133.48,133.5,57600.0,115.3262,115.3435,115.3003,115.3176,57600.0
2014-05-13 15:10:00,133.51,133.55,133.44,133.46,82900.0,115.3262,115.3608,115.2657,115.283,82900.0
2014-05-13 15:20:00,133.49,133.52,133.43,133.52,77800.0,115.3089,115.3348,115.2571,115.3348,77800.0
2014-05-13 15:30:00,133.49,133.5,133.42,133.48,98300.0,115.3089,115.3176,115.2485,115.3003,98300.0
2014-05-13 15:40:00,133.49,133.55,133.45,133.53,104400.0,115.3089,115.3608,115.2744,115.3435,104400.0
2014-05-13 15:50:00,133.51,133.51,133.4,133.46,154400.0,115.3262,115.3262,115.2312,115.283,154400.0
2014-05-14 09:30:00,133.8,133.8,133.1,133.47,162500.0,115.5767,115.5767,114.972,115.2916,162500.0
2014-05-14 09:40:00,133.47,133.77,133.33,133.41,61500.0,115.2916,115.5508,115.1707,115.2398,61500.0
2014-05-14 09:50:00,133.42,133.67,133.3,133.51,82700.0,115.2485,115.4644,115.1448,115.3262,82700.0
2014-05-14 10:00:00,133.51,133.92,133.51,133.87,66800.0,115.3262,115.6804,115.3262,115.6372,66800.0
2014-05-14 10:10:00,133.83,133.97,133.61,133.73,82200.0,115.6026,115.7235,115.4126,115.5162,82200.0
2014-05-14 10:20:00,133.72,133.77,133.5,133.77,48000.0,115.5076,115.5508,115.3176,115.5508,48000.0
2014-05-14 10:30:00,133.72,133.89,133.65,133.65,55300.0,115.5076,115.6544,115.4471,115.4471,55300.0
2014-05-14 10:40:00,133.69,133.82,133.42,133.81,56900.0,115.4817,115.594,115.2485,115.5853,56900.0
2014-05-14 10:50:00,133.84,133.91,133.59,133.67,38900.0,115.6113,115.6717,115.3953,115.4644,38900.0
2014-05-14 11:00:00,133.67,133.71,133.48,133.66,41300.0,115.4644,115.499,115.3003,115.4558,41300.0
2014-05-14 11:10:00,133.65,133.68,133.42,133.59,34500.0,115.4471,115.473,115.2485,115.3953,34500.0
2014-05-14 11:20:00,133.59,133.62,133.42,133.55,36500.0,115.3953,115.4212,115.2485,115.3608,36500.0
2014-05-14 11:30:00,133.56,133.61,133.43,133.54,33600.0,115.3694,115.4126,115.2571,115.3521,33600.0
2014-05-14 11:40:00,133.55,133.61,133.3,133.31,59700.0,115.3608,115.4126,115.1448,115.1534,59700.0
2014-05-14 11:50:00,133.34,133.5,133.3,133.3,27700.0,115.1794,115.3176,115.1448,115.1448,27700.0
2014-05-14 12:00:00,133.33,133.5,133.31,133.38,35700.0,115.1707,115.3176,115.1534,115.2139,35700.0
2014-05-14 12:10:00,133.38,133.42,133.32,133.41,21300.0,115.2139,115.2485,115.1621,115.2398,21300.0
2014-05-14 12:20:00,133.4,133.45,133.32,133.43,31800.0,115.2312,115.2744,115.1621,115.2571,31800.0
2014-05-14 12:30:00,133.43,133.54,133.31,133.54,30800.0,115.2571,115.3521,115.1534,115.3521,30800.0
2014-05-14 12:40:00,133.53,133.63,133.5,133.59,44100.0,115.3435,115.4299,115.3176,115.3953,44100.0
2014-05-14 12:50:00,133.59,133.62,133.5,133.55,50500.0,115.3953,115.4212,115.3176,115.3608,50500.0
2014-05-14 13:00:00,133.55,133.65,133.52,133.61,19600.0,115.3608,115.4471,115.3348,115.4126,19600.0
2014-05-14 13:10:00,133.61,133.7,133.57,133.68,20500.0,115.4126,115.4903,115.378,115.473,20500.0
2014-05-14 13:20:00,133.68,133.69,133.56,133.58,21900.0,115.473,115.4817,115.3694,115.3867,21900.0
2014-05-14 13:30:00,133.58,133.6,133.52,133.55,24700.0,115.3867,115.4039,115.3348,115.3608,24700.0
2014-05-14 13:40:00,133.55,133.6,133.45,133.45,32500.0,115.3608,115.4039,115.2744,115.2744,32500.0
2014-05-14 13:50:00,133.45,133.6,133.44,133.58,18400.0,115.2744,115.4039,115.2657,115.3867,18400.0
2014-05-14 14:00:00,133.58,133.64,133.48,133.48,29500.0,115.3867,115.4385,115.3003,115.3003,29500.0
2014-05-14 14:10:00,133.48,133.59,133.46,133.58,28300.0,115.3003,115.3953,115.283,115.3867,28300.0
2014-05-14 14:20:00,133.58,133.64,133.55,133.57,29300.0,115.3867,115.4385,115.3608,115.378,29300.0
2014-05-14 14:30:00,133.57,133.59,133.5,133.52,29300.0,115.378,115.3953,115.3176,115.3348,29300.0
2014-05-14 14:40:00,133.51,133.51,133.3,133.32,36500.0,115.3262,115.3262,115.1448,115.1621,36500.0
2014-05-14 14:50:00,133.32,133.35,133.21,133.25,53600.0,115.1621,115.188,115.0671,115.1016,53600.0
2014-05-14 15:00:00,133.25,133.27,132.92,132.92,68000.0,115.1016,115.1189,114.8166,114.8166,68000.0
2014-05-14 15:10:00,132.94,133.09,132.94,133.08,101000.0,114.8338,114.9634,114.8338,114.9548,101000.0
2014-05-14 15:20:00,133.08,133.09,132.91,132.98,35800.0,114.9548,114.9634,114.8079,114.8684,35800.0
2014-05-14 15:30:00,132.97,132.97,132.69,132.82,103900.0,114.8597,114.8597,114.6179,114.7302,103900.0
2014-05-14 15:40:00,132.82,133.11,132.82,133.11,131600.0,114.7302,114.9807,114.7302,114.9807,131600.0
2014-05-14 15:50:00,133.1,133.16,132.98,132.98,227000.0,114.972,115.0239,114.8684,114.8684,227000.0
2014-05-15 09:30:00,132.7,132.86,132.34,132.57,143200.0,114.6265,114.7647,114.3156,114.5142,143200.0
2014-05-15 09:40:00,132.51,132.62,132.26,132.59,141600.0,114.4624,114.5574,114.2464,114.5315,141600.0
2014-05-15 09:50:00,132.6,132.6,132.06,132.49,109400.0,114.5401,114.5401,114.0737,114.4451,109400.0
2014-05-15 10:00:00,132.49,132.53,131.7,131.79,91700.0,114.4451,114.4797,113.7627,113.8405,91700.0
2014-05-15 10:10:00,131.8,131.81,131.35,131.63,92400.0,113.8491,113.8577,113.4604,113.7023,92400.0
2014-05-15 10:20:00,131.61,131.85,131.49,131.61,99800.0,113.685,113.8923,113.5813,113.685,99800.0
2014-05-15 10:30:00,131.63,131.66,131.22,131.3,94200.0,113.7023,113.7282,113.3481,113.4172,94200.0
2014-05-15 10:40:00,131.26,131.51,131.18,131.27,90900.0,113.3826,113.5986,113.3135,113.3913,90900.0
2014-05-15 10:50:00,131.26,131.69,131.26,131.56,88100.0,113.3826,113.7541,113.3826,113.6418,88100.0
2014-05-15 11:00:00,131.56,131.64,131.26,131.26,44900.0,113.6418,113.7109,113.3826,113.3826,44900.0
2014-05-15 11:10:00,131.25,131.4,131.03,131.27,76000.0,113.374,113.5036,113.184,113.3913,76000.0
2014-05-15 11:20:00,131.27,131.38,131.17,131.2,55400.0,113.3913,113.4863,113.3049,113.3308,55400.0
2014-05-15 11:30:00,131.2,131.5,131.19,131.49,47000.0,113.3308,113.59,113.3222,113.5813,47000.0
2014-05-15 11:40:00,131.49,131.49,131.09,131.09,41000.0,113.5813,113.5813,113.2358,113.2358,41000.0
2014-05-15 11:50:00,131.09,131.19,130.88,131.06,75900.0,113.2358,113.3222,113.0544,113.2099,75900.0
2014-05-15 12:00:00,131.06,131.45,131.05,131.3,62900.0,113.2099,113.5468,113.2012,113.4172,62900.0
2014-05-15 12:10:00,131.32,131.39,131.24,131.3,26700.0,113.4345,113.4949,113.3654,113.4172,26700.0
2014-05-15 12:20:00,131.31,131.37,131.21,131.33,28800.0,113.4258,113.4777,113.3395,113.4431,28800.0
2014-05-15 12:30:00,131.3,131.5,131.28,131.41,21700.0,113.4172,113.59,113.3999,113.5122,21700.0
2014-05-15 12:40:00,131.4,131.4,131.2,131.2,29200.0,113.5036,113.5036,113.3308,113.3308,29200.0
2014-05-15 12:50:00,131.21,131.4,131.21,131.36,46500.0,113.3395,113.5036,113.3395,113.469,46500.0
2014-05-15 13:00:00,131.36,131.42,131.13,131.16,35600.0,113.469,113.5209,113.2704,113.2963,35600.0
2014-05-15 13:10:00,131.15,131.28,130.98,130.98,80500.0,113.2876,113.3999,113.1408,113.1408,80500.0
2014-05-15 13:20:00,131.0,131.11,130.93,131.01,38500.0,113.1581,113.2531,113.0976,113.1667,38500.0
2014-05-15 13:30:00,131.02,131.03,130.77,130.84,51700.0,113.1753,113.184,112.9594,113.0198,51700.0
2014-05-15 13:40:00,130.82,130.82,130.56,130.63,49500.0,113.0026,113.0026,112.778,112.8384,49500.0
2014-05-15 13:50:00,130.65,130.82,130.61,130.76,42100.0,112.8557,113.0026,112.8212,112.9507,42100.0
2014-05-15 14:00:00,130.74,130.97,130.67,130.92,83900.0,112.9335,113.1321,112.873,113.089,83900.0
2014-05-15 14:10:00,130.92,131.01,130.69,130.79,79500.0,113.089,113.1667,112.8903,112.9767,79500.0
2014-05-15 14:20:00,130.78,130.9,130.65,130.84,41200.0,112.968,113.0717,112.8557,113.0198,41200.0
2014-05-15 14:30:00,130.85,131.04,130.84,131.01,58900.0,113.0285,113.1926,113.0198,113.1667,58900.0
2014-05-15 14:40:00,131.0,131.14,130.91,131.14,43100.0,113.1581,113.279,113.0803,113.279,43100.0
2014-05-15 14:50:00,131.13,131.2,130.96,131.12,46900.0,113.2704,113.3308,113.1235,113.2617,46900.0
2014-05-15 15:00:00,131.12,131.22,131.01,131.21,90900.0,113.2617,113.3481,113.1667,113.3395,90900.0
2014-05-15 15:10:00,131.2,131.29,130.97,130.98,58100.0,113.3308,113.4086,113.1321,113.1408,58100.0
2014-05-15 15:20:00,131.0,131.03,130.83,131.01,63700.0,113.1581,113.184,113.0112,113.1667,63700.0
2014-05-15 15:30:00,131.02,131.36,130.93,131.25,78400.0,113.1753,113.469,113.0976,113.374,78400.0
2014-05-15 15:40:00,131.25,131.49,131.23,131.37,175900.0,113.374,113.5813,113.3567,113.4777,175900.0
2014-05-15 15:50:00,131.37,131.37,131.11,131.21,214500.0,113.4777,113.4777,113.2531,113.3395,214500.0
2014-05-16 09:30:00,131.31,131.64,131.16,131.3,350300.0,113.4258,113.7109,113.2963,113.4172,350300.0
2014-05-16 09:40:00,131.33,131.5,131.15,131.39,70300.0,113.4431,113.59,113.2876,113.4949,70300.0
2014-05-16 09:50:00,131.39,131.65,131.27,131.64,64800.0,113.4949,113.7195,113.3913,113.7109,64800.0
2014-05-16 10:00:00,131.65,131.71,130.9,131.11,82000.0,113.7195,113.7714,113.0717,113.2531,82000.0
2014-05-16 10:10:00,131.11,131.24,130.99,131.11,39600.0,113.2531,113.3654,113.1494,113.2531,39600.0
2014-05-16 10:20:00,131.1,131.19,130.77,130.82,29900.0,113.2444,113.3222,112.9594,113.0026,29900.0
2014-05-16 10:30:00,130.85,131.15,130.8,131.09,77700.0,113.0285,113.2876,112.9853,113.2358,77700.0
2014-05-16 10:40:00,131.08,131.08,130.76,130.92,41800.0,113.2272,113.2272,112.9507,113.089,41800.0
2014-05-16 10:50:00,130.91,131.02,130.77,130.83,33800.0,113.0803,113.1753,112.9594,113.0112,33800.0
2014-05-16 11:00:00,130.81,130.87,130.61,130.82,38500.0,112.9939,113.0458,112.8212,113.0026,38500.0
2014-05-16 11:10:00,130.85,130.95,130.8,130.86,45800.0,113.0285,113.1149,112.9853,113.0371,45800.0
2014-05-16 11:20:00,130.86,130.88,130.65,130.73,19800.0,113.0371,113.0544,112.8557,112.9248,19800.0
2014-05-16 11:30:00,130.74,130.92,130.67,130.81,35400.0,112.9335,113.089,112.873,112.9939,35400.0
2014-05-16 11:40:00,130.83,130.83,130.61,130.68,25900.0,113.0112,113.0112,112.8212,112.8816,25900.0
2014-05-16 11:50:00,130.68,130.73,130.47,130.64,45800.0,112.8816,112.9248,112.7002,112.8471,45800.0
2014-05-16 12:00:00,130.64,130.74,130.53,130.57,22300.0,112.8471,112.9335,112.7521,112.7866,22300.0
2014-05-16 12:10:00,130.53,130.64,130.51,130.56,20000.0,112.7521,112.8471,112.7348,112.778,20000.0
2014-05-16 12:20:00,130.56,130.67,130.4,130.47,28800.0,112.778,112.873,112.6398,112.7002,28800.0
2014-05-16 12:30:00,130.48,130.51,130.42,130.47,20100.0,112.7089,112.7348,112.6571,112.7002,20100.0
2014-05-16 12:40:00,130.51,130.51,130.27,130.33,31700.0,112.7348,112.7348,112.5275,112.5793,31700.0
2014-05-16 12:50:00,130.32,130.33,130.2,130.29,43100.0,112.5707,112.5793,112.467,112.5448,43100.0
2014-05-16 13:00:00,130.3,130.3,130.12,130.15,34600.0,112.5534,112.5534,112.3979,112.4238,34600.0
2014-05-16 13:10:00,130.16,130.23,130.11,130.19,26300.0,112.4325,112.4929,112.3893,112.4584,26300.0
2014-05-16 13:20:00,130.2,130.24,130.12,130.22,37300.0,112.467,112.5016,112.3979,112.4843,37300.0
2014-05-16 13:30:00,130.19,130.24,130.11,130.17,28500.0,112.4584,112.5016,112.3893,112.4411,28500.0
2014-05-16 13:40:00,130.16,130.23,130.05,130.12,39500.0,112.4325,112.4929,112.3374,112.3979,39500.0
2014-05-16 13:50:00,130.08,130.15,130.05,130.12,27300.0,112.3634,112.4238,112.3374,112.3979,27300.0
2014-05-16 14:00:00,130.12,130.18,130.03,130.13,37300.0,112.3979,112.4497,112.3202,112.4065,37300.0
2014-05-16 14:10:00,130.12,130.19,130.05,130.07,27500.0,112.3979,112.4584,112.3374,112.3547,27500.0
2014-05-16 14:20:00,130.08,130.16,130.05,130.08,43100.0,112.3634,112.4325,112.3374,112.3634,43100.0
2014-05-16 14:30:00,130.08,130.21,130.06,130.11,34900.0,112.3634,112.4757,112.3461,112.3893,34900.0
2014-05-16 14:40:00,130.1,130.4,130.1,130.36,78500.0,112.3806,112.6398,112.3806,112.6052,78500.0
2014-05-16 14:50:00,130.39,130.68,130.33,130.68,80700.0,112.6311,112.8816,112.5793,112.8816,80700.0
2014-05-16 15:00:00,130.67,130.85,130.59,130.84,67500.0,112.873,113.0285,112.8039,113.0198,67500.0
2014-05-16 15:10:00,130.84,130.88,130.76,130.85,64500.0,113.0198,113.0544,112.9507,113.0285,64500.0
2014-05-16 15:20:00,130.85,130.9,130.68,130.71,48600.0,113.0285,113.0717,112.8816,112.9076,48600.0
2014-05-16 15:30:00,130.72,130.92,130.72,130.76,70200.0,112.9162,113.089,112.9162,112.9507,70200.0
2014-05-16 15:40:00,130.77,130.93,130.73,130.89,95000.0,112.9594,113.0976,112.9248,113.063,95000.0
2014-05-16 15:50:00,130.9,130.95,130.72,130.82,300300.0,113.0717,113.1149,112.9162,113.0026,300300.0
2014-05-19 09:30:00,130.42,131.53,130.35,131.27,130400.0,112.6571,113.6159,112.5966,113.3913,130400.0
2014-05-19 09:40:00,131.34,131.71,131.09,131.39,86400.0,113.4517,113.7714,113.2358,113.4949,86400.0
2014-05-19 09:50:00,131.4,131.45,131.0,131.19,84600.0,113.5036,113.5468,113.1581,113.3222,84600.0
2014-05-19 10:00:00,131.27,131.39,131.03,131.36,72700.0,113.3913,113.4949,113.184,113.469,72700.0
2014-05-19 10:10:00,131.37,131.56,131.21,131.51,57800.0,113.4777,113.6418,113.3395,113.5986,57800.0
2014-05-19 10:20:00,131.54,131.65,131.43,131.61,47400.0,113.6245,113.7195,113.5295,113.685,47400.0
2014-05-19 10:30:00,131.6,131.78,131.45,131.67,63500.0,113.6763,113.8318,113.5468,113.7368,63500.0
2014-05-19 10:40:00,131.68,131.82,131.64,131.67,51400.0,113.7454,113.8664,113.7109,113.7368,51400.0
2014-05-19 10:50:00,131.67,131.98,131.63,131.98,47600.0,113.7368,114.0046,113.7023,114.0046,47600.0
2014-05-19 11:00:00,131.97,132.0,131.79,131.87,38100.0,113.9959,114.0219,113.8405,113.9096,38100.0
2014-05-19 11:10:00,131.87,132.07,131.85,131.94,39000.0,113.9096,114.0823,113.8923,113.97,39000.0
2014-05-19 11:20:00,131.95,131.95,131.74,131.8,23800.0,113.9787,113.9787,113.7973,113.8491,23800.0
2014-05-19 11:30:00,131.83,131.85,131.71,131.83,25300.0,113.875,113.8923,113.7714,113.875,25300.0
2014-05-19 11:40:00,131.83,131.97,131.81,131.94,48700.0,113.875,113.9959,113.8577,113.97,48700.0
2014-05-19 11:50:00,131.93,132.06,131.93,131.95,42400.0,113.9614,114.0737,113.9614,113.9787,42400.0
2014-05-19 12:00:00,131.95,132.0,131.83,131.88,28100.0,113.9787,114.0219,113.875,113.9182,28100.0
2014-05-19 12:10:00,131.83,131.84,131.63,131.68,17800.0,113.875,113.8837,113.7023,113.7454,17800.0
2014-05-19 12:20:00,131.65,131.89,131.65,131.73,30900.0,113.7195,113.9268,113.7195,113.7886,30900.0
2014-05-19 12:30:00,131.73,131.73,131.45,131.49,31300.0,113.7886,113.7886,113.5468,113.5813,31300.0
2014-05-19 12:40:00,131.47,131.55,131.46,131.47,30000.0,113.564,113.6331,113.5554,113.564,30000.0
2014-05-19 12:50:00,131.49,131.54,131.43,131.48,21600.0,113.5813,113.6245,113.5295,113.5727,21600.0
2014-05-19 13:00:00,131.48,131.59,131.45,131.51,13400.0,113.5727,113.6677,113.5468,113.5986,13400.0
2014-05-19 13:10:00,131.53,131.6,131.37,131.41,19300.0,113.6159,113.6763,113.4777,113.5122,19300.0
2014-05-19 13:20:00,131.42,131.54,131.34,131.35,28500.0,113.5209,113.6245,113.4517,113.4604,28500.0
2014-05-19 13:30:00,131.34,131.41,131.25,131.25,16400.0,113.4517,113.5122,113.374,113.374,16400.0
2014-05-19 13:40:00,131.27,131.35,131.25,131.3,32300.0,113.3913,113.4604,113.374,113.4172,32300.0
2014-05-19 13:50:00,131.31,131.37,131.21,131.31,32200.0,113.4258,113.4777,113.3395,113.4258,32200.0
2014-05-19 14:00:00,131.29,131.39,131.23,131.32,18800.0,113.4086,113.4949,113.3567,113.4345,18800.0
2014-05-19 14:10:00,131.32,131.36,131.26,131.27,21300.0,113.4345,113.469,113.3826,113.3913,21300.0
2014-05-19 14:20:00,131.24,131.45,131.24,131.41,25300.0,113.3654,113.5468,113.3654,113.5122,25300.0
2014-05-19 14:30:00,131.41,131.55,131.33,131.44,47100.0,113.5122,113.6331,113.4431,113.5381,47100.0
2014-05-19 14:40:00,131.47,131.57,131.45,131.54,19800.0,113.564,113.6504,113.5468,113.6245,19800.0
2014-05-19 14:50:00,131.56,131.6,131.47,131.51,30400.0,113.6418,113.6763,113.564,113.5986,30400.0
2014-05-19 15:00:00,131.52,131.55,131.42,131.42,28000.0,113.6072,113.6331,113.5209,113.5209,28000.0
2014-05-19 15:10:00,131.43,131.51,131.26,131.29,32200.0,113.5295,113.5986,113.3826,113.4086,32200.0
2014-05-19 15:20:00,131.29,131.48,131.27,131.4,34400.0,113.4086,113.5727,113.3913,113.5036,34400.0
2014-05-19 15:30:00,131.44,131.5,131.4,131.42,41400.0,113.5381,113.59,113.5036,113.5209,41400.0
2014-05-19 15:40:00,131.43,131.48,131.35,131.46,74300.0,113.5295,113.5727,113.4604,113.5554,74300.0
2014-05-19 15:50:00,131.45,131.47,131.32,131.34,104400.0,113.5468,113.564,113.4345,113.4517,104400.0
2014-05-20 09:30:00,130.94,131.6,130.86,131.23,96100.0,113.1062,113.6763,113.0371,113.3567,96100.0
2014-05-20 09:40:00,131.23,131.23,130.83,130.93,53900.0,113.3567,113.3567,113.0112,113.0976,53900.0
2014-05-20 09:50:00,130.93,131.04,130.56,130.56,63600.0,113.0976,113.1926,112.778,112.778,63600.0
2014-05-20 10:00:00,130.59,130.78,130.5,130.55,45600.0,112.8039,112.968,112.7262,112.7693,45600.0
2014-05-20 10:10:00,130.57,130.8,130.51,130.56,75600.0,112.7866,112.9853,112.7348,112.778,75600.0
2014-05-20 10:20:00,130.56,130.56,130.27,130.36,43800.0,112.778,112.778,112.5275,112.6052,43800.0
2014-05-20 10:30:00,130.34,130.62,130.31,130.48,40100.0,112.5879,112.8298,112.562,112.7089,40100.0
2014-05-20 10:40:00,130.45,130.69,130.44,130.65,38700.0,112.683,112.8903,112.6743,112.8557,38700.0
2014-05-20 10:50:00,130.65,130.76,130.51,130.68,36800.0,112.8557,112.9507,112.7348,112.8816,36800.0
2014-05-20 11:00:00,130.72,130.8,130.64,130.76,27600.0,112.9162,112.9853,112.8471,112.9507,27600.0
2014-05-20 11:10:00,130.77,130.81,130.64,130.68,29100.0,112.9594,112.9939,112.8471,112.8816,29100.0
2014-05-20 11:20:00,130.64,130.76,130.53,130.53,35500.0,112.8471,112.9507,112.7521,112.7521,35500.0
2014-05-20 11:30:00,130.5,130.64,130.49,130.58,41000.0,112.7262,112.8471,112.7175,112.7953,41000.0
2014-05-20 11:40:00,130.59,130.76,130.54,130.72,44700.0,112.8039,112.9507,112.7607,112.9162,44700.0
2014-05-20 11:50:00,130.69,130.71,130.47,130.47,50700.0,112.8903,112.9076,112.7002,112.7002,50700.0
2014-05-20 12:00:00,130.49,130.51,130.3,130.39,64000.0,112.7175,112.7348,112.5534,112.6311,64000.0
2014-05-20 12:10:00,130.39,130.41,130.06,130.21,43700.0,112.6311,112.6484,112.3461,112.4757,43700.0
2014-05-20 12:20:00,130.19,130.26,130.07,130.09,42900.0,112.4584,112.5188,112.3547,112.372,42900.0
2014-05-20 12:30:00,130.1,130.23,129.86,129.92,78700.0,112.3806,112.4929,112.1733,112.2252,78700.0
2014-05-20 12:40:00,129.95,130.05,129.81,129.84,46800.0,112.2511,112.3374,112.1301,112.156,46800.0
2014-05-20 12:50:00,129.84,129.95,129.8,129.86,42100.0,112.156,112.2511,112.1215,112.1733,42100.0
2014-05-20 13:00:00,129.87,129.87,129.7,129.7,81300.0,112.182,112.182,112.0351,112.0351,81300.0
2014-05-20 13:10:00,129.71,129.75,129.38,129.49,63000.0,112.0438,112.0783,111.7587,111.8537,63000.0
2014-05-20 13:20:00,129.49,129.69,129.37,129.55,42100.0,111.8537,112.0265,111.7501,111.9055,42100.0
2014-05-20 13:30:00,129.52,129.62,129.29,129.3,46500.0,111.8796,111.966,111.681,111.6896,46500.0
2014-05-20 13:40:00,129.29,129.32,129.07,129.15,59400.0,111.681,111.7069,111.4909,111.56,59400.0
2014-05-20 13:50:00,129.15,129.33,129.1,129.1,46100.0,111.56,111.7155,111.5168,111.5168,46100.0
2014-05-20 14:00:00,129.13,129.41,129.13,129.34,41100.0,111.5427,111.7846,111.5427,111.7241,41100.0
2014-05-20 14:10:00,129.33,129.46,129.3,129.37,46700.0,111.7155,111.8278,111.6896,111.7501,46700.0
2014-05-20 14:20:00,129.42,129.54,129.37,129.44,38100.0,111.7932,111.8969,111.7501,111.8105,38100.0
2014-05-20 14:30:00,129.45,129.53,129.27,129.33,64700.0,111.8192,111.8883,111.6637,111.7155,64700.0
2014-05-20 14:40:00,129.3,129.54,129.3,129.51,33400.0,111.6896,111.8969,111.6896,111.871,33400.0
2014-05-20 14:50:00,129.5,129.53,129.37,129.48,53400.0,111.8624,111.8883,111.7501,111.8451,53400.0
2014-05-20 15:00:00,129.48,129.71,129.43,129.7,63000.0,111.8451,112.0438,111.8019,112.0351,63000.0
2014-05-20 15:10:00,129.7,129.72,129.53,129.72,51800.0,112.0351,112.0524,111.8883,112.0524,51800.0
2014-05-20 15:20:00,129.72,129.84,129.6,129.75,53000.0,112.0524,112.156,111.9487,112.0783,53000.0
2014-05-20 15:30:00,129.76,130.11,129.72,130.02,114400.0,112.0869,112.3893,112.0524,112.3115,114400.0
2014-05-20 15:40:00,130.03,130.07,129.9,129.93,143000.0,112.3202,112.3547,112.2079,112.2338,143000.0
2014-05-20 15:50:00,129.93,129.94,129.57,129.58,285700.0,112.2338,112.2424,111.9228,111.9315,285700.0
2014-05-21 09:30:00,130.43,131.24,130.04,131.0,172400.0,112.6657,113.3654,112.3288,113.1581,172400.0
2014-05-21 09:40:00,131.0,131.31,130.95,131.14,94500.0,113.1581,113.4258,113.1149,113.279,94500.0
2014-05-21 09:50:00,131.17,131.43,131.05,131.14,71800.0,113.3049,113.5295,113.2012,113.279,71800.0
2014-05-21 10:00:00,131.17,131.27,130.99,131.24,59600.0,113.3049,113.3913,113.1494,113.3654,59600.0
2014-05-21 10:10:00,131.26,131.35,131.2,131.25,37500.0,113.3826,113.4604,113.3308,113.374,37500.0
2014-05-21 10:20:00,131.24,131.25,130.94,131.04,38800.0,113.3654,113.374,113.1062,113.1926,38800.0
2014-05-21 10:30:00,131.08,131.32,131.04,131.29,28100.0,113.2272,113.4345,113.1926,113.4086,28100.0
2014-05-21 10:40:00,131.3,131.32,131.17,131.27,58500.0,113.4172,113.4345,113.3049,113.3913,58500.0
2014-05-21 10:50:00,131.25,131.37,131.19,131.2,64900.0,113.374,113.4777,113.3222,113.3308,64900.0
2014-05-21 11:00:00,131.19,131.26,131.09,131.2,53800.0,113.3222,113.3826,113.2358,113.3308,53800.0
2014-05-21 11:10:00,131.22,131.22,130.94,130.95,84300.0,113.3481,113.3481,113.1062,113.1149,84300.0
2014-05-21 11:20:00,130.94,131.03,130.82,130.93,34400.0,113.1062,113.184,113.0026,113.0976,34400.0
2014-05-21 11:30:00,130.94,131.02,130.84,130.87,34500.0,113.1062,113.1753,113.0198,113.0458,34500.0
2014-05-21 11:40:00,130.87,130.91,130.58,130.65,53800.0,113.0458,113.0803,112.7953,112.8557,53800.0
2014-05-21 11:50:00,130.65,130.68,130.54,130.65,43800.0,112.8557,112.8816,112.7607,112.8557,43800.0
2014-05-21 12:00:00,130.65,130.71,130.61,130.64,42000.0,112.8557,112.9076,112.8212,112.8471,42000.0
2014-05-21 12:10:00,130.64,130.75,130.64,130.72,35400.0,112.8471,112.9421,112.8471,112.9162,35400.0
2014-05-21 12:20:00,130.72,130.84,130.7,130.81,25500.0,112.9162,113.0198,112.8989,112.9939,25500.0
2014-05-21 12:30:00,130.82,130.94,130.78,130.87,19600.0,113.0026,113.1062,112.968,113.0458,19600.0
2014-05-21 12:40:00,130.88,130.9,130.76,130.81,29800.0,113.0544,113.0717,112.9507,112.9939,29800.0
2014-05-21 12:50:00,130.81,130.84,130.64,130.67,39300.0,112.9939,113.0198,112.8471,112.873,39300.0
2014-05-21 13:00:00,130.67,130.92,130.67,130.83,26500.0,112.873,113.089,112.873,113.0112,26500.0
2014-05-21 13:10:00,130.82,130.89,130.79,130.83,19700.0,113.0026,113.063,112.9767,113.0112,19700.0
2014-05-21 13:20:00,130.83,130.83,130.43,130.57,101300.0,113.0112,113.0112,112.6657,112.7866,101300.0
2014-05-21 13:30:00,130.54,130.68,130.47,130.54,28400.0,112.7607,112.8816,112.7002,112.7607,28400.0
2014-05-21 13:40:00,130.61,130.61,130.5,130.6,35600.0,112.8212,112.8212,112.7262,112.8125,35600.0
2014-05-21 13:50:00,130.6,130.76,130.6,130.72,19300.0,112.8125,112.9507,112.8125,112.9162,19300.0
2014-05-21 14:00:00,130.72,130.93,130.62,130.72,37000.0,112.9162,113.0976,112.8298,112.9162,37000.0
2014-05-21 14:10:00,130.67,130.73,130.56,130.73,40000.0,112.873,112.9248,112.778,112.9248,40000.0
2014-05-21 14:20:00,130.77,130.86,130.67,130.77,34700.0,112.9594,113.0371,112.873,112.9594,34700.0
2014-05-21 14:30:00,130.75,130.79,130.62,130.65,27700.0,112.9421,112.9767,112.8298,112.8557,27700.0
2014-05-21 14:40:00,130.67,130.83,130.67,130.79,42200.0,112.873,113.0112,112.873,112.9767,42200.0
2014-05-21 14:50:00,130.78,130.83,130.72,130.77,50200.0,112.968,113.0112,112.9162,112.9594,50200.0
2014-05-21 15:00:00,130.79,130.85,130.74,130.85,68200.0,112.9767,113.0285,112.9335,113.0285,68200.0
2014-05-21 15:10:00,130.88,131.07,130.86,130.93,37900.0,113.0544,113.2185,113.0371,113.0976,37900.0
2014-05-21 15:20:00,130.92,130.95,130.86,130.89,32900.0,113.089,113.1149,113.0371,113.063,32900.0
2014-05-21 15:30:00,130.92,131.04,130.91,130.93,58400.0,113.089,113.1926,113.0803,113.0976,58400.0
2014-05-21 15:40:00,130.94,130.99,130.91,130.97,63600.0,113.1062,113.1494,113.0803,113.1321,63600.0
2014-05-21 15:50:00,130.97,131.04,130.91,130.95,143300.0,113.1321,113.1926,113.0803,113.1149,143300.0
2014-05-22 09:30:00,131.81,132.0,131.27,131.81,146100.0,113.8577,114.0219,113.3913,113.8577,146100.0
2014-05-22 09:40:00,131.82,132.3,131.67,132.23,98500.0,113.8664,114.281,113.7368,114.2205,98500.0
2014-05-22 09:50:00,132.25,132.41,132.15,132.31,100500.0,114.2378,114.376,114.1514,114.2896,100500.0
2014-05-22 10:00:00,132.3,132.48,132.05,132.11,86400.0,114.281,114.4365,114.065,114.1169,86400.0
2014-05-22 10:10:00,132.12,132.33,132.05,132.29,58700.0,114.1255,114.3069,114.065,114.2724,58700.0
2014-05-22 10:20:00,132.25,132.27,132.05,132.13,43400.0,114.2378,114.2551,114.065,114.1342,43400.0
2014-05-22 10:30:00,132.12,132.22,132.08,132.17,31000.0,114.1255,114.2119,114.091,114.1687,31000.0
2014-05-22 10:40:00,132.2,132.2,132.05,132.2,29500.0,114.1946,114.1946,114.065,114.1946,29500.0
2014-05-22 10:50:00,132.22,132.24,132.11,132.18,35300.0,114.2119,114.2292,114.1169,114.1773,35300.0
2014-05-22 11:00:00,132.17,132.24,132.05,132.06,23400.0,114.1687,114.2292,114.065,114.0737,23400.0
2014-05-22 11:10:00,132.09,132.23,132.06,132.19,34200.0,114.0996,114.2205,114.0737,114.186,34200.0
2014-05-22 11:20:00,132.16,132.36,132.14,132.36,37900.0,114.1601,114.3328,114.1428,114.3328,37900.0
2014-05-22 11:30:00,132.37,132.42,132.3,132.36,30700.0,114.3415,114.3847,114.281,114.3328,30700.0
2014-05-22 11:40:00,132.38,132.43,132.3,132.33,15900.0,114.3501,114.3933,114.281,114.3069,15900.0
2014-05-22 11:50:00,132.33,132.34,132.3,132.31,35700.0,114.3069,114.3156,114.281,114.2896,35700.0
2014-05-22 12:00:00,132.3,132.36,132.11,132.28,90900.0,114.281,114.3328,114.1169,114.2637,90900.0
2014-05-22 12:10:00,132.26,132.28,132.1,132.14,33600.0,114.2464,114.2637,114.1082,114.1428,33600.0
2014-05-22 12:20:00,132.17,132.17,132.05,132.11,20400.0,114.1687,114.1687,114.065,114.1169,20400.0
2014-05-22 12:30:00,132.11,132.2,132.05,132.06,40700.0,114.1169,114.1946,114.065,114.0737,40700.0
2014-05-22 12:40:00,132.08,132.08,132.0,132.03,40000.0,114.091,114.091,114.0219,114.0478,40000.0
2014-05-22 12:50:00,132.03,132.11,131.94,131.94,41000.0,114.0478,114.1169,113.97,113.97,41000.0
2014-05-22 13:00:00,131.97,132.1,131.97,132.01,44900.0,113.9959,114.1082,113.9959,114.0305,44900.0
2014-05-22 13:10:00,132.01,132.16,132.0,132.11,33200.0,114.0305,114.1601,114.0219,114.1169,33200.0
2014-05-22 13:20:00,132.09,132.33,132.07,132.32,26500.0,114.0996,114.3069,114.0823,114.2983,26500.0
2014-05-22 13:30:00,132.31,132.35,132.23,132.26,56300.0,114.2896,114.3242,114.2205,114.2464,56300.0
2014-05-22 13:40:00,132.25,132.28,132.15,132.16,17600.0,114.2378,114.2637,114.1514,114.1601,17600.0
2014-05-22 13:50:00,132.17,132.19,132.05,132.05,27600.0,114.1687,114.186,114.065,114.065,27600.0
2014-05-22 14:00:00,132.05,132.08,131.95,131.99,35800.0,114.065,114.091,113.9787,114.0132,35800.0
2014-05-22 14:10:00,132.01,132.01,131.95,131.99,23000.0,114.0305,114.0305,113.9787,114.0132,23000.0
2014-05-22 14:20:00,131.97,132.11,131.97,132.11,18000.0,113.9959,114.1169,113.9959,114.1169,18000.0
2014-05-22 14:30:00,132.11,132.11,131.99,132.01,31000.0,114.1169,114.1169,114.0132,114.0305,31000.0
2014-05-22 14:40:00,132.02,132.13,132.02,132.12,15300.0,114.0391,114.1342,114.0391,114.1255,15300.0
2014-05-22 14:50:00,132.11,132.14,132.05,132.14,19200.0,114.1169,114.1428,114.065,114.1428,19200.0
2014-05-22 15:00:00,132.14,132.15,131.95,132.01,39000.0,114.1428,114.1514,113.9787,114.0305,39000.0
2014-05-22 15:10:00,132.02,132.08,131.99,132.03,24300.0,114.0391,114.091,114.0132,114.0478,24300.0
2014-05-22 15:20:00,132.04,132.08,131.93,132.0,38800.0,114.0564,114.091,113.9614,114.0219,38800.0
2014-05-22 15:30:00,131.99,132.03,131.92,131.98,73400.0,114.0132,114.0478,113.9528,114.0046,73400.0
2014-05-22 15:40:00,131.96,132.07,131.92,132.06,100600.0,113.9873,114.0823,113.9528,114.0737,100600.0
2014-05-22 15:50:00,132.04,132.04,131.81,131.85,148700.0,114.0564,114.0564,113.8577,113.8923,148700.0
2014-05-23 09:30:00,132.0,132.58,131.93,132.31,91300.0,114.0219,114.5229,113.9614,114.2896,91300.0
2014-05-23 09:40:00,132.33,132.43,132.11,132.22,90700.0,114.3069,114.3933,114.1169,114.2119,90700.0
2014-05-23 09:50:00,132.17,132.39,132.13,132.33,33300.0,114.1687,114.3587,114.1342,114.3069,33300.0
2014-05-23 10:00:00,132.36,132.41,132.22,132.35,33900.0,114.3328,114.376,114.2119,114.3242,33900.0
2014-05-23 10:10:00,132.36,132.48,132.22,132.43,39800.0,114.3328,114.4365,114.2119,114.3933,39800.0
2014-05-23 10:20:00,132.43,132.5,132.36,132.5,29000.0,114.3933,114.4538,114.3328,114.4538,29000.0
2014-05-23 10:30:00,132.47,132.54,132.28,132.32,33300.0,114.4278,114.4883,114.2637,114.2983,33300.0
2014-05-23 10:40:00,132.31,132.41,132.21,132.23,53300.0,114.2896,114.376,114.2033,114.2205,53300.0
2014-05-23 10:50:00,132.21,132.31,132.17,132.31,28700.0,114.2033,114.2896,114.1687,114.2896,28700.0
2014-05-23 11:00:00,132.3,132.34,132.17,132.29,35000.0,114.281,114.3156,114.1687,114.2724,35000.0
2014-05-23 11:10:00,132.29,132.42,132.27,132.34,22300.0,114.2724,114.3847,114.2551,114.3156,22300.0
2014-05-23 11:20:00,132.34,132.4,132.26,132.31,20500.0,114.3156,114.3674,114.2464,114.2896,20500.0
2014-05-23 11:30:00,132.27,132.46,132.27,132.46,21400.0,114.2551,114.4192,114.2551,114.4192,21400.0
2014-05-23 11:40:00,132.47,132.5,132.38,132.48,21300.0,114.4278,114.4538,114.3501,114.4365,21300.0
2014-05-23 11:50:00,132.48,132.54,132.41,132.45,31100.0,114.4365,114.4883,114.376,114.4106,31100.0
2014-05-23 12:00:00,132.44,132.5,132.4,132.48,21600.0,114.4019,114.4538,114.3674,114.4365,21600.0
2014-05-23 12:10:00,132.45,132.53,132.36,132.37,19800.0,114.4106,114.4797,114.3328,114.3415,19800.0
2014-05-23 12:20:00,132.37,132.38,132.27,132.35,26400.0,114.3415,114.3501,114.2551,114.3242,26400.0
2014-05-23 12:30:00,132.35,132.38,132.25,132.27,52300.0,114.3242,114.3501,114.2378,114.2551,52300.0
2014-05-23 12:40:00,132.26,132.39,132.26,132.34,25600.0,114.2464,114.3587,114.2464,114.3156,25600.0
2014-05-23 12:50:00,132.35,132.41,132.28,132.28,27700.0,114.3242,114.376,114.2637,114.2637,27700.0
2014-05-23 13:00:00,132.29,132.44,132.29,132.42,21800.0,114.2724,114.4019,114.2724,114.3847,21800.0
2014-05-23 13:10:00,132.43,132.44,132.19,132.31,69600.0,114.3933,114.4019,114.186,114.2896,69600.0
2014-05-23 13:20:00,132.31,132.34,132.21,132.31,17500.0,114.2896,114.3156,114.2033,114.2896,17500.0
2014-05-23 13:30:00,132.31,132.36,132.26,132.3,21400.0,114.2896,114.3328,114.2464,114.281,21400.0
2014-05-23 13:40:00,132.31,132.35,132.22,132.3,20000.0,114.2896,114.3242,114.2119,114.281,20000.0
2014-05-23 13:50:00,132.3,132.35,132.24,132.27,20700.0,114.281,114.3242,114.2292,114.2551,20700.0
2014-05-23 14:00:00,132.28,132.37,132.28,132.34,19700.0,114.2637,114.3415,114.2637,114.3156,19700.0
2014-05-23 14:10:00,132.35,132.41,132.23,132.25,54800.0,114.3242,114.376,114.2205,114.2378,54800.0
2014-05-23 14:20:00,132.24,132.31,132.2,132.22,30300.0,114.2292,114.2896,114.1946,114.2119,30300.0
2014-05-23 14:30:00,132.23,132.29,132.14,132.19,40400.0,114.2205,114.2724,114.1428,114.186,40400.0
2014-05-23 14:40:00,132.2,132.26,132.17,132.19,33900.0,114.1946,114.2464,114.1687,114.186,33900.0
2014-05-23 14:50:00,132.19,132.37,132.19,132.31,26400.0,114.186,114.3415,114.186,114.2896,26400.0
2014-05-23 15:00:00,132.31,132.38,132.3,132.34,27300.0,114.2896,114.3501,114.281,114.3156,27300.0
2014-05-23 15:10:00,132.33,132.45,132.33,132.44,33500.0,114.3069,114.4106,114.3069,114.4019,33500.0
2014-05-23 15:20:00,132.43,132.48,132.39,132.48,39300.0,114.3933,114.4365,114.3587,114.4365,39300.0
2014-05-23 15:30:00,132.44,132.5,132.4,132.4,44500.0,114.4019,114.4538,114.3674,114.3674,44500.0
2014-05-23 15:40:00,132.41,132.5,132.41,132.43,61300.0,114.376,114.4538,114.376,114.3933,61300.0
2014-05-23 15:50:00,132.43,132.46,132.39,132.41,104900.0,114.3933,114.4192,114.3587,114.376,104900.0
2014-05-27 09:30:00,133.09,133.38,132.87,133.14,126400.0,114.9634,115.2139,114.7734,115.0066,126400.0
2014-05-27 09:40:00,133.15,133.48,133.1,133.43,94300.0,115.0152,115.3003,114.972,115.2571,94300.0
2014-05-27 09:50:00,133.45,133.59,133.35,133.36,97100.0,115.2744,115.3953,115.188,115.1966,97100.0
2014-05-27 10:00:00,133.33,133.58,133.33,133.57,71300.0,115.1707,115.3867,115.1707,115.378,71300.0
2014-05-27 10:10:00,133.58,133.77,133.46,133.75,84500.0,115.3867,115.5508,115.283,115.5335,84500.0
2014-05-27 10:20:00,133.77,133.8,133.66,133.78,59500.0,115.5508,115.5767,115.4558,115.5594,59500.0
2014-05-27 10:30:00,133.78,133.81,133.68,133.73,65500.0,115.5594,115.5853,115.473,115.5162,65500.0
2014-05-27 10:40:00,133.72,133.88,133.69,133.87,62100.0,115.5076,115.6458,115.4817,115.6372,62100.0
2014-05-27 10:50:00,133.85,133.85,133.72,133.78,42400.0,115.6199,115.6199,115.5076,115.5594,42400.0
2014-05-27 11:00:00,133.79,133.87,133.77,133.82,39200.0,115.5681,115.6372,115.5508,115.594,39200.0
2014-05-27 11:10:00,133.82,133.9,133.68,133.72,50700.0,115.594,115.6631,115.473,115.5076,50700.0
2014-05-27 11:20:00,133.7,133.73,133.62,133.63,52600.0,115.4903,115.5162,115.4212,115.4299,52600.0
2014-05-27 11:30:00,133.64,133.68,133.58,133.59,29800.0,115.4385,115.473,115.3867,115.3953,29800.0
2014-05-27 11:40:00,133.58,133.59,133.4,133.56,92700.0,115.3867,115.3953,115.2312,115.3694,92700.0
2014-05-27 11:50:00,133.57,133.68,133.48,133.67,55400.0,115.378,115.473,115.3003,115.4644,55400.0
2014-05-27 12:00:00,133.67,133.74,133.59,133.73,36900.0,115.4644,115.5249,115.3953,115.5162,36900.0
2014-05-27 12:10:00,133.71,133.89,133.71,133.84,40300.0,115.499,115.6544,115.499,115.6113,40300.0
2014-05-27 12:20:00,133.84,133.86,133.61,133.69,36500.0,115.6113,115.6285,115.4126,115.4817,36500.0
2014-05-27 12:30:00,133.7,133.72,133.63,133.69,21000.0,115.4903,115.5076,115.4299,115.4817,21000.0
2014-05-27 12:40:00,133.69,133.78,133.61,133.78,29700.0,115.4817,115.5594,115.4126,115.5594,29700.0
2014-05-27 12:50:00,133.77,133.85,133.59,133.69,36100.0,115.5508,115.6199,115.3953,115.4817,36100.0
2014-05-27 13:00:00,133.72,133.72,133.57,133.59,28500.0,115.5076,115.5076,115.378,115.3953,28500.0
2014-05-27 13:10:00,133.58,133.67,133.55,133.67,17000.0,115.3867,115.4644,115.3608,115.4644,17000.0
2014-05-27 13:20:00,133.63,133.72,133.63,133.67,24400.0,115.4299,115.5076,115.4299,115.4644,24400.0
2014-05-27 13:30:00,133.69,133.72,133.62,133.69,26200.0,115.4817,115.5076,115.4212,115.4817,26200.0
2014-05-27 13:40:00,133.69,133.86,133.61,133.86,43100.0,115.4817,115.6285,115.4126,115.6285,43100.0
2014-05-27 13:50:00,133.86,134.04,133.85,134.01,106800.0,115.6285,115.784,115.6199,115.7581,106800.0
2014-05-27 14:00:00,134.01,134.04,133.94,133.95,40700.0,115.7581,115.784,115.6976,115.7063,40700.0
2014-05-27 14:10:00,133.96,134.0,133.89,133.95,45800.0,115.7149,115.7495,115.6544,115.7063,45800.0
2014-05-27 14:20:00,133.96,134.04,133.93,134.01,26700.0,115.7149,115.784,115.689,115.7581,26700.0
2014-05-27 14:30:00,134.02,134.02,133.81,133.82,45300.0,115.7667,115.7667,115.5853,115.594,45300.0
2014-05-27 14:40:00,133.83,133.95,133.83,133.94,40900.0,115.6026,115.7063,115.6026,115.6976,40900.0
2014-05-27 14:50:00,133.94,134.0,133.89,133.97,38700.0,115.6976,115.7495,115.6544,115.7235,38700.0
2014-05-27 15:00:00,133.97,134.03,133.9,133.94,71800.0,115.7235,115.7754,115.6631,115.6976,71800.0
2014-05-27 15:10:00,133.92,134.09,133.92,134.07,69900.0,115.6804,115.8272,115.6804,115.8099,69900.0
2014-05-27 15:20:00,134.07,134.16,134.06,134.12,58500.0,115.8099,115.8877,115.8013,115.8531,58500.0
2014-05-27 15:30:00,134.12,134.16,134.0,134.03,81600.0,115.8531,115.8877,115.7495,115.7754,81600.0
2014-05-27 15:40:00,134.03,134.19,134.02,134.16,151300.0,115.7754,115.9136,115.7667,115.8877,151300.0
2014-05-27 15:50:00,134.16,134.21,134.13,134.15,217700.0,115.8877,115.9309,115.8618,115.879,217700.0
2014-05-28 09:30:00,134.17,134.87,134.17,134.35,179300.0,115.8963,116.501,115.8963,116.0518,179300.0
2014-05-28 09:40:00,134.28,134.88,134.23,134.88,85400.0,115.9913,116.5096,115.9481,116.5096,85400.0
2014-05-28 09:50:00,134.88,135.15,134.71,134.78,206400.0,116.5096,116.7428,116.3628,116.4232,206400.0
2014-05-28 10:00:00,134.78,134.94,134.6,134.88,86600.0,116.4232,116.5614,116.2677,116.5096,86600.0
2014-05-28 10:10:00,134.88,134.91,134.67,134.78,73200.0,116.5096,116.5355,116.3282,116.4232,73200.0
2014-05-28 10:20:00,134.76,134.83,134.6,134.72,82300.0,116.406,116.4664,116.2677,116.3714,82300.0
2014-05-28 10:30:00,134.66,134.68,134.58,134.59,32100.0,116.3196,116.3368,116.2505,116.2591,32100.0
2014-05-28 10:40:00,134.6,134.78,134.6,134.76,46200.0,116.2677,116.4232,116.2677,116.406,46200.0
2014-05-28 10:50:00,134.76,134.82,134.68,134.8,47900.0,116.406,116.4578,116.3368,116.4405,47900.0
2014-05-28 11:00:00,134.8,134.92,134.55,134.84,72100.0,116.4405,116.5442,116.2246,116.4751,72100.0
2014-05-28 11:10:00,134.85,134.9,134.7,134.83,57800.0,116.4837,116.5269,116.3541,116.4664,57800.0
2014-05-28 11:20:00,134.84,134.84,134.62,134.66,41900.0,116.4751,116.4751,116.285,116.3196,41900.0
2014-05-28 11:30:00,134.66,134.71,134.62,134.68,47100.0,116.3196,116.3628,116.285,116.3368,47100.0
2014-05-28 11:40:00,134.67,134.77,134.62,134.72,37700.0,116.3282,116.4146,116.285,116.3714,37700.0
2014-05-28 11:50:00,134.72,134.8,134.72,134.78,32900.0,116.3714,116.4405,116.3714,116.4232,32900.0
2014-05-28 12:00:00,134.78,134.91,134.74,134.84,48800.0,116.4232,116.5355,116.3887,116.4751,48800.0
2014-05-28 12:10:00,134.85,134.95,134.75,134.81,35100.0,116.4837,116.5701,116.3973,116.4491,35100.0
2014-05-28 12:20:00,134.82,134.83,134.5,134.51,44100.0,116.4578,116.4664,116.1814,116.19,44100.0
2014-05-28 12:30:00,134.51,134.58,134.46,134.52,28800.0,116.19,116.2505,116.1468,116.1986,28800.0
2014-05-28 12:40:00,134.52,134.55,134.38,134.53,26200.0,116.1986,116.2246,116.0777,116.2073,26200.0
2014-05-28 12:50:00,134.51,134.53,134.44,134.47,24800.0,116.19,116.2073,116.1295,116.1554,24800.0
2014-05-28 13:00:00,134.48,134.52,134.42,134.51,42200.0,116.1641,116.1986,116.1123,116.19,42200.0
2014-05-28 13:10:00,134.51,134.61,134.51,134.6,22600.0,116.19,116.2764,116.19,116.2677,22600.0
2014-05-28 13:20:00,134.58,134.62,134.5,134.59,17800.0,116.2505,116.285,116.1814,116.2591,17800.0
2014-05-28 13:30:00,134.6,134.71,134.6,134.68,19100.0,116.2677,116.3628,116.2677,116.3368,19100.0
2014-05-28 13:40:00,134.68,134.69,134.49,134.5,29100.0,116.3368,116.3455,116.1727,116.1814,29100.0
2014-05-28 13:50:00,134.51,134.68,134.49,134.59,36200.0,116.19,116.3368,116.1727,116.2591,36200.0
2014-05-28 14:00:00,134.57,134.6,134.5,134.57,29300.0,116.2418,116.2677,116.1814,116.2418,29300.0
2014-05-28 14:10:00,134.58,134.67,134.54,134.61,24300.0,116.2505,116.3282,116.2159,116.2764,24300.0
2014-05-28 14:20:00,134.6,134.67,134.58,134.59,25200.0,116.2677,116.3282,116.2505,116.2591,25200.0
2014-05-28 14:30:00,134.6,134.73,134.53,134.73,35000.0,116.2677,116.38,116.2073,116.38,35000.0
2014-05-28 14:40:00,134.73,134.77,134.66,134.74,25000.0,116.38,116.4146,116.3196,116.3887,25000.0
2014-05-28 14:50:00,134.74,134.91,134.74,134.87,23300.0,116.3887,116.5355,116.3887,116.501,23300.0
2014-05-28 15:00:00,134.9,134.94,134.76,134.79,37000.0,116.5269,116.5614,116.406,116.4319,37000.0
2014-05-28 15:10:00,134.77,134.84,134.76,134.78,40000.0,116.4146,116.4751,116.406,116.4232,40000.0
2014-05-28 15:20:00,134.79,134.82,134.68,134.71,42600.0,116.4319,116.4578,116.3368,116.3628,42600.0
2014-05-28 15:30:00,134.68,134.7,134.53,134.54,61800.0,116.3368,116.3541,116.2073,116.2159,61800.0
2014-05-28 15:40:00,134.54,134.58,134.5,134.54,99300.0,116.2159,116.2505,116.1814,116.2159,99300.0
2014-05-28 15:50:00,134.54,134.54,134.32,134.34,137200.0,116.2159,116.2159,116.0259,116.0432,137200.0
2014-05-29 09:30:00,134.71,134.93,134.43,134.52,93200.0,116.3628,116.5528,116.1209,116.1986,93200.0
2014-05-29 09:40:00,134.52,134.85,134.52,134.72,40100.0,116.1986,116.4837,116.1986,116.3714,40100.0
2014-05-29 09:50:00,134.72,134.84,134.6,134.63,41000.0,116.3714,116.4751,116.2677,116.2937,41000.0
2014-05-29 10:00:00,134.65,134.8,134.46,134.56,33600.0,116.3109,116.4405,116.1468,116.2332,33600.0
2014-05-29 10:10:00,134.59,134.76,134.5,134.7,58800.0,116.2591,116.406,116.1814,116.3541,58800.0
2014-05-29 10:20:00,134.67,134.77,134.5,134.64,39800.0,116.3282,116.4146,116.1814,116.3023,39800.0
2014-05-29 10:30:00,134.64,134.76,134.5,134.58,33000.0,116.3023,116.406,116.1814,116.2505,33000.0
2014-05-29 10:40:00,134.59,134.92,134.58,134.83,33500.0,116.2591,116.5442,116.2505,116.4664,33500.0
2014-05-29 10:50:00,134.84,134.92,134.82,134.82,31500.0,116.4751,116.5442,116.4578,116.4578,31500.0
2014-05-29 11:00:00,134.81,134.83,134.62,134.64,21200.0,116.4491,116.4664,116.285,116.3023,21200.0
2014-05-29 11:10:00,134.65,134.79,134.6,134.78,20800.0,116.3109,116.4319,116.2677,116.4232,20800.0
2014-05-29 11:20:00,134.77,134.8,134.64,134.73,25800.0,116.4146,116.4405,116.3023,116.38,25800.0
2014-05-29 11:30:00,134.73,134.95,134.72,134.95,59900.0,116.38,116.5701,116.3714,116.5701,59900.0
2014-05-29 11:40:00,134.92,134.95,134.82,134.92,40200.0,116.5442,116.5701,116.4578,116.5442,40200.0
2014-05-29 11:50:00,134.9,134.95,134.8,134.87,19200.0,116.5269,116.5701,116.4405,116.501,19200.0
2014-05-29 12:00:00,134.87,134.94,134.73,134.77,35500.0,116.501,116.5614,116.38,116.4146,35500.0
2014-05-29 12:10:00,134.78,134.85,134.69,134.8,23400.0,116.4232,116.4837,116.3455,116.4405,23400.0
2014-05-29 12:20:00,134.8,134.81,134.71,134.74,28200.0,116.4405,116.4491,116.3628,116.3887,28200.0
2014-05-29 12:30:00,134.71,134.71,134.61,134.67,27900.0,116.3628,116.3628,116.2764,116.3282,27900.0
2014-05-29 12:40:00,134.66,134.74,134.6,134.69,47700.0,116.3196,116.3887,116.2677,116.3455,47700.0
2014-05-29 12:50:00,134.71,134.78,134.7,134.72,15300.0,116.3628,116.4232,116.3541,116.3714,15300.0
2014-05-29 13:00:00,134.71,134.73,134.61,134.72,21800.0,116.3628,116.38,116.2764,116.3714,21800.0
2014-05-29 13:10:00,134.72,134.72,134.55,134.65,31600.0,116.3714,116.3714,116.2246,116.3109,31600.0
2014-05-29 13:20:00,134.65,134.7,134.63,134.63,35500.0,116.3109,116.3541,116.2937,116.2937,35500.0
2014-05-29 13:30:00,134.62,134.63,134.5,134.6,35100.0,116.285,116.2937,116.1814,116.2677,35100.0
2014-05-29 13:40:00,134.62,134.73,134.53,134.69,20300.0,116.285,116.38,116.2073,116.3455,20300.0
2014-05-29 13:50:00,134.69,134.73,134.54,134.57,25900.0,116.3455,116.38,116.2159,116.2418,25900.0
2014-05-29 14:00:00,134.57,134.81,134.57,134.81,29600.0,116.2418,116.4491,116.2418,116.4491,29600.0
2014-05-29 14:10:00,134.82,134.91,134.77,134.83,34100.0,116.4578,116.5355,116.4146,116.4664,34100.0
2014-05-29 14:20:00,134.84,134.98,134.84,134.98,28100.0,116.4751,116.596,116.4751,116.596,28100.0
2014-05-29 14:30:00,134.97,135.2,134.91,135.18,64700.0,116.5874,116.786,116.5355,116.7687,64700.0
2014-05-29 14:40:00,135.19,135.19,134.97,135.05,45800.0,116.7774,116.7774,116.5874,116.6565,45800.0
2014-05-29 14:50:00,135.03,135.11,134.98,135.07,36100.0,116.6392,116.7083,116.596,116.6737,36100.0
2014-05-29 15:00:00,135.08,135.16,134.98,135.11,40100.0,116.6824,116.7515,116.596,116.7083,40100.0
2014-05-29 15:10:00,135.12,135.17,135.01,135.07,36000.0,116.7169,116.7601,116.6219,116.6737,36000.0
2014-05-29 15:20:00,135.08,135.18,134.99,135.14,39800.0,116.6824,116.7687,116.6046,116.7342,39800.0
2014-05-29 15:30:00,135.14,135.16,135.06,135.07,70000.0,116.7342,116.7515,116.6651,116.6737,70000.0
2014-05-29 15:40:00,135.08,135.13,135.05,135.12,57800.0,116.6824,116.7256,116.6565,116.7169,57800.0
2014-05-29 15:50:00,135.12,135.2,135.02,135.14,192900.0,116.7169,116.786,116.6305,116.7342,192900.0
2014-05-30 09:30:00,134.67,134.76,134.04,134.42,125800.0,116.3282,116.406,115.784,116.1123,125800.0
2014-05-30 09:40:00,134.39,134.63,134.33,134.52,59500.0,116.0863,116.2937,116.0345,116.1986,59500.0
2014-05-30 09:50:00,134.5,134.85,134.4,134.8,62700.0,116.1814,116.4837,116.095,116.4405,62700.0
2014-05-30 10:00:00,134.84,135.08,134.67,135.05,68500.0,116.4751,116.6824,116.3282,116.6565,68500.0
2014-05-30 10:10:00,135.05,135.14,134.9,134.96,73500.0,116.6565,116.7342,116.5269,116.5787,73500.0
2014-05-30 10:20:00,134.97,135.2,134.97,135.17,43900.0,116.5874,116.786,116.5874,116.7601,43900.0
2014-05-30 10:30:00,135.18,135.26,135.08,135.13,53600.0,116.7687,116.8379,116.6824,116.7256,53600.0
2014-05-30 10:40:00,135.12,135.21,135.09,135.1,33500.0,116.7169,116.7947,116.691,116.6996,33500.0
2014-05-30 10:50:00,135.11,135.15,135.1,135.14,45300.0,116.7083,116.7428,116.6996,116.7342,45300.0
2014-05-30 11:00:00,135.14,135.15,135.04,135.12,43500.0,116.7342,116.7428,116.6478,116.7169,43500.0
2014-05-30 11:10:00,135.13,135.15,135.0,135.01,37000.0,116.7256,116.7428,116.6133,116.6219,37000.0
2014-05-30 11:20:00,135.01,135.12,134.97,135.07,51300.0,116.6219,116.7169,116.5874,116.6737,51300.0
2014-05-30 11:30:00,135.07,135.1,134.96,134.96,40900.0,116.6737,116.6996,116.5787,116.5787,40900.0
2014-05-30 11:40:00,134.98,135.09,134.98,135.07,23500.0,116.596,116.691,116.596,116.6737,23500.0
2014-05-30 11:50:00,135.09,135.2,135.07,135.15,23400.0,116.691,116.786,116.6737,116.7428,23400.0
2014-05-30 12:00:00,135.14,135.17,135.09,135.1,38100.0,116.7342,116.7601,116.691,116.6996,38100.0
2014-05-30 12:10:00,135.1,135.14,134.97,134.99,29400.0,116.6996,116.7342,116.5874,116.6046,29400.0
2014-05-30 12:20:00,134.98,135.05,134.96,135.03,14400.0,116.596,116.6565,116.5787,116.6392,14400.0
2014-05-30 12:30:00,135.04,135.04,134.71,134.77,23800.0,116.6478,116.6478,116.3628,116.4146,23800.0
2014-05-30 12:40:00,134.75,134.85,134.72,134.84,43800.0,116.3973,116.4837,116.3714,116.4751,43800.0
2014-05-30 12:50:00,134.85,135.01,134.82,135.0,28600.0,116.4837,116.6219,116.4578,116.6133,28600.0
2014-05-30 13:00:00,134.99,135.17,134.96,135.09,22200.0,116.6046,116.7601,116.5787,116.691,22200.0
2014-05-30 13:10:00,135.1,135.17,135.06,135.06,47400.0,116.6996,116.7601,116.6651,116.6651,47400.0
2014-05-30 13:20:00,135.02,135.09,134.95,135.08,22800.0,116.6305,116.691,116.5701,116.6824,22800.0
2014-05-30 13:30:00,135.07,135.07,134.88,134.93,21900.0,116.6737,116.6737,116.5096,116.5528,21900.0
2014-05-30 13:40:00,134.95,134.97,134.82,134.95,34200.0,116.5701,116.5874,116.4578,116.5701,34200.0
2014-05-30 13:50:00,134.93,135.06,134.89,135.06,26100.0,116.5528,116.6651,116.5182,116.6651,26100.0
2014-05-30 14:00:00,135.06,135.2,135.06,135.16,32100.0,116.6651,116.786,116.6651,116.7515,32100.0
2014-05-30 14:10:00,135.16,135.22,135.09,135.14,36100.0,116.7515,116.8033,116.691,116.7342,36100.0
2014-05-30 14:20:00,135.14,135.2,135.09,135.18,25300.0,116.7342,116.786,116.691,116.7687,25300.0
2014-05-30 14:30:00,135.18,135.19,135.08,135.14,23400.0,116.7687,116.7774,116.6824,116.7342,23400.0
2014-05-30 14:40:00,135.14,135.21,135.11,135.17,42400.0,116.7342,116.7947,116.7083,116.7601,42400.0
2014-05-30 14:50:00,135.17,135.18,135.06,135.1,37800.0,116.7601,116.7687,116.6651,116.6996,37800.0
2014-05-30 15:00:00,135.08,135.18,135.04,135.16,30700.0,116.6824,116.7687,116.6478,116.7515,30700.0
2014-05-30 15:10:00,135.17,135.18,135.08,135.11,49800.0,116.7601,116.7687,116.6824,116.7083,49800.0
2014-05-30 15:20:00,135.12,135.14,135.0,135.09,115600.0,116.7169,116.7342,116.6133,116.691,115600.0
2014-05-30 15:30:00,135.1,135.39,135.05,135.26,88400.0,116.6996,116.9501,116.6565,116.8379,88400.0
2014-05-30 15:40:00,135.27,135.44,135.27,135.29,107500.0,116.8465,116.9933,116.8465,116.8638,107500.0
2014-05-30 15:50:00,135.27,135.32,135.14,135.24,214200.0,116.8465,116.8897,116.7342,116.8206,214200.0
2014-06-02 09:30:00,135.5,135.72,135.4,135.72,124500.0,117.0452,117.2352,116.9588,117.2352,124500.0
2014-06-02 09:40:00,135.71,135.91,135.55,135.6,70400.0,117.2266,117.3993,117.0884,117.1315,70400.0
2014-06-02 09:50:00,135.64,135.66,135.31,135.37,116900.0,117.1661,117.1834,116.881,116.9329,116900.0
2014-06-02 10:00:00,135.37,135.37,134.79,134.8,122100.0,116.9329,116.9329,116.4319,116.4405,122100.0
2014-06-02 10:10:00,134.8,135.24,134.77,135.2,86400.0,116.4405,116.8206,116.4146,116.786,86400.0
2014-06-02 10:20:00,135.21,135.35,135.09,135.31,38800.0,116.7947,116.9156,116.691,116.881,38800.0
2014-06-02 10:30:00,135.3,135.39,135.1,135.19,49900.0,116.8724,116.9501,116.6996,116.7774,49900.0
2014-06-02 10:40:00,135.2,135.2,134.84,134.84,47200.0,116.786,116.786,116.4751,116.4751,47200.0
2014-06-02 10:50:00,134.85,135.1,134.84,135.08,37300.0,116.4837,116.6996,116.4751,116.6824,37300.0
2014-06-02 11:00:00,135.05,135.11,134.95,135.09,38700.0,116.6565,116.7083,116.5701,116.691,38700.0
2014-06-02 11:10:00,135.09,135.18,135.06,135.13,41700.0,116.691,116.7687,116.6651,116.7256,41700.0
2014-06-02 11:20:00,135.14,135.32,135.12,135.27,34500.0,116.7342,116.8897,116.7169,116.8465,34500.0
2014-06-02 11:30:00,135.31,135.31,135.19,135.24,59500.0,116.881,116.881,116.7774,116.8206,59500.0
2014-06-02 11:40:00,135.27,135.36,135.23,135.35,33200.0,116.8465,116.9242,116.8119,116.9156,33200.0
2014-06-02 11:50:00,135.34,135.37,135.19,135.29,20600.0,116.907,116.9329,116.7774,116.8638,20600.0
2014-06-02 12:00:00,135.26,135.34,135.18,135.23,17400.0,116.8379,116.907,116.7687,116.8119,17400.0
2014-06-02 12:10:00,135.24,135.34,135.17,135.21,26000.0,116.8206,116.907,116.7601,116.7947,26000.0
2014-06-02 12:20:00,135.23,135.36,135.18,135.35,60700.0,116.8119,116.9242,116.7687,116.9156,60700.0
2014-06-02 12:30:00,135.32,135.4,135.31,135.37,11500.0,116.8897,116.9588,116.881,116.9329,11500.0
2014-06-02 12:40:00,135.38,135.45,135.31,135.45,11900.0,116.9415,117.002,116.881,117.002,11900.0
2014-06-02 12:50:00,135.45,135.47,135.37,135.46,15400.0,117.002,117.0193,116.9329,117.0106,15400.0
2014-06-02 13:00:00,135.46,135.51,135.35,135.43,19600.0,117.0106,117.0538,116.9156,116.9847,19600.0
2014-06-02 13:10:00,135.45,135.47,135.38,135.44,17200.0,117.002,117.0193,116.9415,116.9933,17200.0
2014-06-02 13:20:00,135.45,135.61,135.44,135.56,21200.0,117.002,117.1402,116.9933,117.097,21200.0
2014-06-02 13:30:00,135.56,135.59,135.47,135.51,20000.0,117.097,117.1229,117.0193,117.0538,20000.0
2014-06-02 13:40:00,135.51,135.57,135.45,135.57,30800.0,117.0538,117.1056,117.002,117.1056,30800.0
2014-06-02 13:50:00,135.57,135.71,135.56,135.71,43800.0,117.1056,117.2266,117.097,117.2266,43800.0
2014-06-02 14:00:00,135.73,135.79,135.7,135.72,37100.0,117.2438,117.2957,117.2179,117.2352,37100.0
2014-06-02 14:10:00,135.73,135.77,135.66,135.73,44600.0,117.2438,117.2784,117.1834,117.2438,44600.0
2014-06-02 14:20:00,135.74,135.86,135.74,135.86,39000.0,117.2525,117.3561,117.2525,117.3561,39000.0
2014-06-02 14:30:00,135.85,135.86,135.76,135.76,47700.0,117.3475,117.3561,117.2698,117.2698,47700.0
2014-06-02 14:40:00,135.76,135.79,135.7,135.7,47600.0,117.2698,117.2957,117.2179,117.2179,47600.0
2014-06-02 14:50:00,135.7,135.75,135.67,135.72,45300.0,117.2179,117.2611,117.192,117.2352,45300.0
2014-06-02 15:00:00,135.72,135.78,135.69,135.78,65800.0,117.2352,117.287,117.2093,117.287,65800.0
2014-06-02 15:10:00,135.77,135.79,135.66,135.74,74800.0,117.2784,117.2957,117.1834,117.2525,74800.0
2014-06-02 15:20:00,135.75,135.78,135.71,135.75,65000.0,117.2611,117.287,117.2266,117.2611,65000.0
2014-06-02 15:30:00,135.75,135.92,135.75,135.91,84300.0,117.2611,117.408,117.2611,117.3993,84300.0
2014-06-02 15:40:00,135.9,136.02,135.9,136.02,130000.0,117.3907,117.4943,117.3907,117.4943,130000.0
2014-06-02 15:50:00,136.02,136.03,135.88,135.89,224200.0,117.4943,117.503,117.3734,117.382,224200.0
2014-06-03 09:30:00,135.8,136.16,135.62,136.13,199200.0,117.3043,117.6153,117.1488,117.5894,199200.0
2014-06-03 09:40:00,136.09,136.36,136.06,136.32,70500.0,117.5548,117.788,117.5289,117.7535,70500.0
2014-06-03 09:50:00,136.33,136.47,136.26,136.41,58600.0,117.7621,117.8831,117.7017,117.8312,58600.0
2014-06-03 10:00:00,136.43,136.5,136.38,136.47,81200.0,117.8485,117.909,117.8053,117.8831,81200.0
2014-06-03 10:10:00,136.47,136.53,136.45,136.51,53400.0,117.8831,117.9349,117.8658,117.9176,53400.0
2014-06-03 10:20:00,136.5,136.51,136.22,136.24,58000.0,117.909,117.9176,117.6671,117.6844,58000.0
2014-06-03 10:30:00,136.24,136.32,136.2,136.22,65600.0,117.6844,117.7535,117.6498,117.6671,65600.0
2014-06-03 10:40:00,136.22,136.23,135.86,135.94,66800.0,117.6671,117.6757,117.3561,117.4252,66800.0
2014-06-03 10:50:00,135.95,135.99,135.87,135.94,47900.0,117.4339,117.4684,117.3648,117.4252,47900.0
2014-06-03 11:00:00,135.94,136.03,135.9,136.0,52300.0,117.4252,117.503,117.3907,117.4771,52300.0
2014-06-03 11:10:00,136.0,136.1,135.98,136.09,40800.0,117.4771,117.5634,117.4598,117.5548,40800.0
2014-06-03 11:20:00,136.08,136.13,135.96,135.97,48400.0,117.5462,117.5894,117.4425,117.4512,48400.0
2014-06-03 11:30:00,135.97,136.09,135.86,136.06,47400.0,117.4512,117.5548,117.3561,117.5289,47400.0
2014-06-03 11:40:00,136.06,136.07,135.87,135.88,59400.0,117.5289,117.5375,117.3648,117.3734,59400.0
2014-06-03 11:50:00,135.88,135.92,135.79,135.91,31700.0,117.3734,117.408,117.2957,117.3993,31700.0
2014-06-03 12:00:00,135.91,136.13,135.91,136.13,28600.0,117.3993,117.5894,117.3993,117.5894,28600.0
2014-06-03 12:10:00,136.13,136.13,135.94,135.99,26500.0,117.5894,117.5894,117.4252,117.4684,26500.0
2014-06-03 12:20:00,135.99,136.02,135.95,136.0,16500.0,117.4684,117.4943,117.4339,117.4771,16500.0
2014-06-03 12:30:00,136.01,136.05,135.92,135.94,20500.0,117.4857,117.5203,117.408,117.4252,20500.0
2014-06-03 12:40:00,135.94,135.99,135.89,135.91,21500.0,117.4252,117.4684,117.382,117.3993,21500.0
2014-06-03 12:50:00,135.91,135.91,135.85,135.91,18100.0,117.3993,117.3993,117.3475,117.3993,18100.0
2014-06-03 13:00:00,135.9,136.0,135.86,136.0,37400.0,117.3907,117.4771,117.3561,117.4771,37400.0
2014-06-03 13:10:00,136.0,136.01,135.87,135.9,25800.0,117.4771,117.4857,117.3648,117.3907,25800.0
2014-06-03 13:20:00,135.9,136.08,135.89,136.08,24200.0,117.3907,117.5462,117.382,117.5462,24200.0
2014-06-03 13:30:00,136.08,136.09,135.97,136.0,22900.0,117.5462,117.5548,117.4512,117.4771,22900.0
2014-06-03 13:40:00,136.0,136.0,135.9,135.91,17700.0,117.4771,117.4771,117.3907,117.3993,17700.0
2014-06-03 13:50:00,135.92,135.95,135.88,135.92,30200.0,117.408,117.4339,117.3734,117.408,30200.0
2014-06-03 14:00:00,135.92,135.98,135.9,135.97,25600.0,117.408,117.4598,117.3907,117.4512,25600.0
2014-06-03 14:10:00,135.97,136.0,135.89,136.0,29300.0,117.4512,117.4771,117.382,117.4771,29300.0
2014-06-03 14:20:00,136.01,136.12,136.0,136.08,24500.0,117.4857,117.5807,117.4771,117.5462,24500.0
2014-06-03 14:30:00,136.08,136.09,135.94,135.98,34100.0,117.5462,117.5548,117.4252,117.4598,34100.0
2014-06-03 14:40:00,135.97,136.05,135.97,136.0,23700.0,117.4512,117.5203,117.4512,117.4771,23700.0
2014-06-03 14:50:00,136.0,136.05,135.97,136.01,27500.0,117.4771,117.5203,117.4512,117.4857,27500.0
2014-06-03 15:00:00,136.01,136.03,135.95,135.98,41000.0,117.4857,117.503,117.4339,117.4598,41000.0
2014-06-03 15:10:00,135.98,136.08,135.98,136.06,35200.0,117.4598,117.5462,117.4598,117.5289,35200.0
2014-06-03 15:20:00,136.08,136.09,135.95,136.02,59200.0,117.5462,117.5548,117.4339,117.4943,59200.0
2014-06-03 15:30:00,136.02,136.05,135.88,135.91,93700.0,117.4943,117.5203,117.3734,117.3993,93700.0
2014-06-03 15:40:00,135.9,135.93,135.79,135.87,142000.0,117.3907,117.4166,117.2957,117.3648,142000.0
2014-06-03 15:50:00,135.87,135.94,135.82,135.86,107000.0,117.3648,117.4252,117.3216,117.3561,107000.0
2014-06-04 09:30:00,135.54,135.55,134.91,135.18,230500.0,117.0797,117.0884,116.5355,116.7687,230500.0
2014-06-04 09:40:00,135.22,135.24,134.74,135.1,123000.0,116.8033,116.8206,116.3887,116.6996,123000.0
2014-06-04 09:50:00,135.1,135.13,134.98,135.07,74600.0,116.6996,116.7256,116.596,116.6737,74600.0
2014-06-04 10:00:00,135.1,135.28,135.06,135.28,51900.0,116.6996,116.8551,116.6651,116.8551,51900.0
2014-06-04 10:10:00,135.3,135.48,135.2,135.21,46700.0,116.8724,117.0279,116.786,116.7947,46700.0
2014-06-04 10:20:00,135.21,135.23,134.95,134.97,69100.0,116.7947,116.8119,116.5701,116.5874,69100.0
2014-06-04 10:30:00,134.96,134.97,134.88,134.91,52400.0,116.5787,116.5874,116.5096,116.5355,52400.0
2014-06-04 10:40:00,134.92,134.94,134.85,134.87,47900.0,116.5442,116.5614,116.4837,116.501,47900.0
2014-06-04 10:50:00,134.88,135.09,134.87,135.03,55800.0,116.5096,116.691,116.501,116.6392,55800.0
2014-06-04 11:00:00,135.05,135.08,135.0,135.06,88600.0,116.6565,116.6824,116.6133,116.6651,88600.0
2014-06-04 11:10:00,135.06,135.12,135.03,135.05,30300.0,116.6651,116.7169,116.6392,116.6565,30300.0
2014-06-04 11:20:00,135.05,135.16,135.05,135.1,41400.0,116.6565,116.7515,116.6565,116.6996,41400.0
2014-06-04 11:30:00,135.11,135.14,135.05,135.1,26100.0,116.7083,116.7342,116.6565,116.6996,26100.0
2014-06-04 11:40:00,135.12,135.12,134.97,134.99,42200.0,116.7169,116.7169,116.5874,116.6046,42200.0
2014-06-04 11:50:00,134.99,135.04,134.8,134.8,53100.0,116.6046,116.6478,116.4405,116.4405,53100.0
2014-06-04 12:00:00,134.8,134.98,134.59,134.94,78700.0,116.4405,116.596,116.2591,116.5614,78700.0
2014-06-04 12:10:00,134.93,135.0,134.88,134.93,52100.0,116.5528,116.6133,116.5096,116.5528,52100.0
2014-06-04 12:20:00,134.93,135.06,134.89,134.89,22900.0,116.5528,116.6651,116.5182,116.5182,22900.0
2014-06-04 12:30:00,134.88,134.92,134.82,134.9,23200.0,116.5096,116.5442,116.4578,116.5269,23200.0
2014-06-04 12:40:00,134.89,134.92,134.85,134.88,24800.0,116.5182,116.5442,116.4837,116.5096,24800.0
2014-06-04 12:50:00,134.87,134.89,134.79,134.86,44900.0,116.501,116.5182,116.4319,116.4923,44900.0
2014-06-04 13:00:00,134.87,134.95,134.87,134.93,20100.0,116.501,116.5701,116.501,116.5528,20100.0
2014-06-04 13:10:00,134.94,134.98,134.84,134.94,29100.0,116.5614,116.596,116.4751,116.5614,29100.0
2014-06-04 13:20:00,134.95,135.02,134.91,134.99,28600.0,116.5701,116.6305,116.5355,116.6046,28600.0
2014-06-04 13:30:00,134.97,135.06,134.96,135.03,22000.0,116.5874,116.6651,116.5787,116.6392,22000.0
2014-06-04 13:40:00,135.03,135.06,134.98,134.98,24300.0,116.6392,116.6651,116.596,116.596,24300.0
2014-06-04 13:50:00,134.98,135.02,134.96,135.01,21900.0,116.596,116.6305,116.5787,116.6219,21900.0
2014-06-04 14:00:00,134.99,135.06,134.98,135.03,34200.0,116.6046,116.6651,116.596,116.6392,34200.0
2014-06-04 14:10:00,135.01,135.02,134.98,134.98,27100.0,116.6219,116.6305,116.596,116.596,27100.0
2014-06-04 14:20:00,135.0,135.0,134.86,134.93,53600.0,116.6133,116.6133,116.4923,116.5528,53600.0
2014-06-04 14:30:00,134.92,134.94,134.87,134.91,25400.0,116.5442,116.5614,116.501,116.5355,25400.0
2014-06-04 14:40:00,134.91,134.96,134.85,134.86,34000.0,116.5355,116.5787,116.4837,116.4923,34000.0
2014-06-04 14:50:00,134.87,134.94,134.86,134.93,49600.0,116.501,116.5614,116.4923,116.5528,49600.0
2014-06-04 15:00:00,134.92,134.96,134.9,134.94,38900.0,116.5442,116.5787,116.5269,116.5614,38900.0
2014-06-04 15:10:00,134.94,135.1,134.93,135.02,53200.0,116.5614,116.6996,116.5528,116.6305,53200.0
2014-06-04 15:20:00,135.02,135.09,134.99,135.03,44300.0,116.6305,116.691,116.6046,116.6392,44300.0
2014-06-04 15:30:00,135.06,135.33,135.05,135.32,78400.0,116.6651,116.8983,116.6565,116.8897,78400.0
2014-06-04 15:40:00,135.31,135.4,135.31,135.38,102500.0,116.881,116.9588,116.881,116.9415,102500.0
2014-06-04 15:50:00,135.37,135.48,135.35,135.35,137300.0,116.9329,117.0279,116.9156,116.9156,137300.0
2014-06-05 09:30:00,135.65,136.3,135.65,135.96,269700.0,117.1747,117.7362,117.1747,117.4425,269700.0
2014-06-05 09:40:00,135.92,136.63,135.9,136.48,107200.0,117.408,118.0213,117.3907,117.8917,107200.0
2014-06-05 09:50:00,136.51,136.73,136.3,136.55,90400.0,117.9176,118.1076,117.7362,117.9522,90400.0
2014-06-05 10:00:00,136.57,136.59,136.28,136.28,50000.0,117.9694,117.9867,117.7189,117.7189,50000.0
2014-06-05 10:10:00,136.28,136.37,136.01,136.12,54400.0,117.7189,117.7967,117.4857,117.5807,54400.0
2014-06-05 10:20:00,136.11,136.57,136.06,136.56,46000.0,117.5721,117.9694,117.5289,117.9608,46000.0
2014-06-05 10:30:00,136.57,136.59,136.42,136.51,37800.0,117.9694,117.9867,117.8399,117.9176,37800.0
2014-06-05 10:40:00,136.51,136.73,136.51,136.67,47200.0,117.9176,118.1076,117.9176,118.0558,47200.0
2014-06-05 10:50:00,136.69,136.69,136.5,136.63,54900.0,118.0731,118.0731,117.909,118.0213,54900.0
2014-06-05 11:00:00,136.6,136.68,136.51,136.55,39600.0,117.9953,118.0645,117.9176,117.9522,39600.0
2014-06-05 11:10:00,136.55,136.88,136.52,136.87,67600.0,117.9522,118.2372,117.9262,118.2286,67600.0
2014-06-05 11:20:00,136.88,137.06,136.88,136.97,67600.0,118.2372,118.3927,118.2372,118.315,67600.0
2014-06-05 11:30:00,136.97,137.02,136.91,136.93,34800.0,118.315,118.3581,118.2631,118.2804,34800.0
2014-06-05 11:40:00,136.96,137.25,136.94,137.24,78200.0,118.3063,118.5568,118.289,118.5482,78200.0
2014-06-05 11:50:00,137.23,137.38,137.09,137.1,71100.0,118.5395,118.6691,118.4186,118.4272,71100.0
2014-06-05 12:00:00,137.12,137.28,137.09,137.19,73200.0,118.4445,118.5827,118.4186,118.505,73200.0
2014-06-05 12:10:00,137.19,137.21,137.05,137.1,34200.0,118.505,118.5223,118.3841,118.4272,34200.0
2014-06-05 12:20:00,137.1,137.2,137.07,137.14,113800.0,118.4272,118.5136,118.4013,118.4618,113800.0
2014-06-05 12:30:00,137.14,137.18,137.0,137.03,68700.0,118.4618,118.4964,118.3409,118.3668,68700.0
2014-06-05 12:40:00,137.04,137.21,137.04,137.1,42600.0,118.3754,118.5223,118.3754,118.4272,42600.0
2014-06-05 12:50:00,137.09,137.17,137.04,137.11,61600.0,118.4186,118.4877,118.3754,118.4359,61600.0
2014-06-05 13:00:00,137.1,137.11,136.98,136.99,37800.0,118.4272,118.4359,118.3236,118.3322,37800.0
2014-06-05 13:10:00,136.99,137.02,136.93,137.0,47600.0,118.3322,118.3581,118.2804,118.3409,47600.0
2014-06-05 13:20:00,137.0,137.05,136.92,136.93,42300.0,118.3409,118.3841,118.2718,118.2804,42300.0
2014-06-05 13:30:00,136.94,137.07,136.93,137.03,43100.0,118.289,118.4013,118.2804,118.3668,43100.0
2014-06-05 13:40:00,137.03,137.07,136.97,136.97,47700.0,118.3668,118.4013,118.315,118.315,47700.0
2014-06-05 13:50:00,136.98,136.98,136.81,136.87,84000.0,118.3236,118.3236,118.1767,118.2286,84000.0
2014-06-05 14:00:00,136.88,136.94,136.83,136.84,73400.0,118.2372,118.289,118.194,118.2027,73400.0
2014-06-05 14:10:00,136.85,137.01,136.85,137.0,42400.0,118.2113,118.3495,118.2113,118.3409,42400.0
2014-06-05 14:20:00,137.0,137.11,136.9,136.97,62000.0,118.3409,118.4359,118.2545,118.315,62000.0
2014-06-05 14:30:00,136.99,137.08,136.93,136.96,46300.0,118.3322,118.41,118.2804,118.3063,46300.0
2014-06-05 14:40:00,136.96,137.11,136.93,137.1,28600.0,118.3063,118.4359,118.2804,118.4272,28600.0
2014-06-05 14:50:00,137.1,137.1,136.88,136.93,56000.0,118.4272,118.4272,118.2372,118.2804,56000.0
2014-06-05 15:00:00,136.92,137.05,136.9,136.96,62400.0,118.2718,118.3841,118.2545,118.3063,62400.0
2014-06-05 15:10:00,136.97,136.98,136.82,136.9,72500.0,118.315,118.3236,118.1854,118.2545,72500.0
2014-06-05 15:20:00,136.9,136.98,136.68,136.74,79900.0,118.2545,118.3236,118.0645,118.1163,79900.0
2014-06-05 15:30:00,136.74,136.78,136.63,136.71,147500.0,118.1163,118.1508,118.0213,118.0904,147500.0
2014-06-05 15:40:00,136.7,136.84,136.67,136.79,133500.0,118.0817,118.2027,118.0558,118.1595,133500.0
2014-06-05 15:50:00,136.79,136.84,136.78,136.82,188400.0,118.1595,118.2027,118.1508,118.1854,188400.0
2014-06-06 09:30:00,137.39,137.68,137.12,137.45,140500.0,118.6778,118.9283,118.4445,118.7296,140500.0
2014-06-06 09:40:00,137.5,137.56,137.14,137.54,45700.0,118.7728,118.8246,118.4618,118.8073,45700.0
2014-06-06 09:50:00,137.55,137.81,137.5,137.81,86600.0,118.816,119.0405,118.7728,119.0405,86600.0
2014-06-06 10:00:00,137.82,137.94,137.76,137.85,78300.0,119.0492,119.1528,118.9974,119.0751,78300.0
2014-06-06 10:10:00,137.87,138.05,137.66,137.68,112300.0,119.0924,119.2479,118.911,118.9283,112300.0
2014-06-06 10:20:00,137.69,137.84,137.66,137.8,52400.0,118.9369,119.0665,118.911,119.0319,52400.0
2014-06-06 10:30:00,137.79,138.0,137.78,137.86,102700.0,119.0233,119.2047,119.0146,119.0837,102700.0
2014-06-06 10:40:00,137.9,137.98,137.82,137.88,45100.0,119.1183,119.1874,119.0492,119.101,45100.0
2014-06-06 10:50:00,137.88,138.0,137.81,137.84,31200.0,119.101,119.2047,119.0405,119.0665,31200.0
2014-06-06 11:00:00,137.81,137.95,137.76,137.94,30600.0,119.0405,119.1615,118.9974,119.1528,30600.0
2014-06-06 11:10:00,137.95,138.0,137.89,137.95,37700.0,119.1615,119.2047,119.1097,119.1615,37700.0
2014-06-06 11:20:00,137.95,138.0,137.82,137.91,39800.0,119.1615,119.2047,119.0492,119.1269,39800.0
2014-06-06 11:30:00,137.89,138.02,137.86,137.96,39900.0,119.1097,119.2219,119.0837,119.1701,39900.0
2014-06-06 11:40:00,137.98,138.03,137.95,138.03,38700.0,119.1874,119.2306,119.1615,119.2306,38700.0
2014-06-06 11:50:00,138.03,138.1,137.99,138.07,34200.0,119.2306,119.2911,119.196,119.2651,34200.0
2014-06-06 12:00:00,138.06,138.14,138.03,138.1,46900.0,119.2565,119.3256,119.2306,119.2911,46900.0
2014-06-06 12:10:00,138.12,138.13,138.04,138.1,20300.0,119.3083,119.317,119.2392,119.2911,20300.0
2014-06-06 12:20:00,138.1,138.14,138.04,138.13,26200.0,119.2911,119.3256,119.2392,119.317,26200.0
2014-06-06 12:30:00,138.13,138.15,138.06,138.13,19400.0,119.317,119.3342,119.2565,119.317,19400.0
2014-06-06 12:40:00,138.13,138.25,138.09,138.19,24700.0,119.317,119.4206,119.2824,119.3688,24700.0
2014-06-06 12:50:00,138.18,138.19,138.09,138.12,21200.0,119.3602,119.3688,119.2824,119.3083,21200.0
2014-06-06 13:00:00,138.11,138.19,138.09,138.16,23800.0,119.2997,119.3688,119.2824,119.3429,23800.0
2014-06-06 13:10:00,138.17,138.2,138.09,138.11,23600.0,119.3515,119.3774,119.2824,119.2997,23600.0
2014-06-06 13:20:00,138.11,138.12,138.06,138.11,22600.0,119.2997,119.3083,119.2565,119.2997,22600.0
2014-06-06 13:30:00,138.11,138.19,138.06,138.17,37900.0,119.2997,119.3688,119.2565,119.3515,37900.0
2014-06-06 13:40:00,138.16,138.19,138.1,138.17,22100.0,119.3429,119.3688,119.2911,119.3515,22100.0
2014-06-06 13:50:00,138.17,138.17,138.06,138.08,25600.0,119.3515,119.3515,119.2565,119.2738,25600.0
2014-06-06 14:00:00,138.08,138.13,138.04,138.09,32200.0,119.2738,119.317,119.2392,119.2824,32200.0
2014-06-06 14:10:00,138.09,138.15,138.05,138.06,31000.0,119.2824,119.3342,119.2479,119.2565,31000.0
2014-06-06 14:20:00,138.06,138.06,137.97,138.0,41400.0,119.2565,119.2565,119.1788,119.2047,41400.0
2014-06-06 14:30:00,138.0,138.02,137.96,137.99,33000.0,119.2047,119.2219,119.1701,119.196,33000.0
2014-06-06 14:40:00,137.99,138.04,137.99,138.02,34900.0,119.196,119.2392,119.196,119.2219,34900.0
2014-06-06 14:50:00,138.02,138.06,137.99,138.02,38500.0,119.2219,119.2565,119.196,119.2219,38500.0
2014-06-06 15:00:00,138.04,138.19,138.02,138.14,76800.0,119.2392,119.3688,119.2219,119.3256,76800.0
2014-06-06 15:10:00,138.15,138.23,138.07,138.2,54400.0,119.3342,119.4033,119.2651,119.3774,54400.0
2014-06-06 15:20:00,138.2,138.23,138.11,138.19,80700.0,119.3774,119.4033,119.2997,119.3688,80700.0
2014-06-06 15:30:00,138.19,138.19,138.01,138.02,91600.0,119.3688,119.3688,119.2133,119.2219,91600.0
2014-06-06 15:40:00,138.02,138.17,138.01,138.17,149700.0,119.2219,119.3515,119.2133,119.3515,149700.0
2014-06-06 15:50:00,138.16,138.24,138.11,138.21,170700.0,119.3429,119.412,119.2997,119.3861,170700.0
2014-06-09 09:30:00,138.25,138.3,137.77,138.18,127800.0,119.4206,119.4638,119.006,119.3602,127800.0
2014-06-09 09:40:00,138.2,138.25,137.95,138.12,71900.0,119.3774,119.4206,119.1615,119.3083,71900.0
2014-06-09 09:50:00,138.13,138.19,137.84,137.88,68100.0,119.317,119.3688,119.0665,119.101,68100.0
2014-06-09 10:00:00,137.89,138.12,137.78,137.81,76200.0,119.1097,119.3083,119.0146,119.0405,76200.0
2014-06-09 10:10:00,137.79,138.12,137.79,137.86,32700.0,119.0233,119.3083,119.0233,119.0837,32700.0
2014-06-09 10:20:00,137.82,138.06,137.82,138.02,25500.0,119.0492,119.2565,119.0492,119.2219,25500.0
2014-06-09 10:30:00,138.03,138.15,137.94,137.98,47000.0,119.2306,119.3342,119.1528,119.1874,47000.0
2014-06-09 10:40:00,137.98,138.17,137.95,138.17,30500.0,119.1874,119.3515,119.1615,119.3515,30500.0
2014-06-09 10:50:00,138.15,138.16,138.01,138.07,40100.0,119.3342,119.3429,119.2133,119.2651,40100.0
2014-06-09 11:00:00,138.08,138.23,138.04,138.23,53300.0,119.2738,119.4033,119.2392,119.4033,53300.0
2014-06-09 11:10:00,138.23,138.25,138.07,138.1,48100.0,119.4033,119.4206,119.2651,119.2911,48100.0
2014-06-09 11:20:00,138.1,138.15,138.03,138.15,48700.0,119.2911,119.3342,119.2306,119.3342,48700.0
2014-06-09 11:30:00,138.13,138.23,138.0,138.17,58700.0,119.317,119.4033,119.2047,119.3515,58700.0
2014-06-09 11:40:00,138.17,138.37,138.14,138.36,41600.0,119.3515,119.5243,119.3256,119.5156,41600.0
2014-06-09 11:50:00,138.36,138.39,138.23,138.32,37500.0,119.5156,119.5416,119.4033,119.4811,37500.0
2014-06-09 12:00:00,138.32,138.32,138.15,138.15,38700.0,119.4811,119.4811,119.3342,119.3342,38700.0
2014-06-09 12:10:00,138.14,138.2,138.0,138.05,23100.0,119.3256,119.3774,119.2047,119.2479,23100.0
2014-06-09 12:20:00,138.03,138.03,137.85,137.86,52400.0,119.2306,119.2306,119.0751,119.0837,52400.0
2014-06-09 12:30:00,137.85,138.04,137.81,138.0,51100.0,119.0751,119.2392,119.0405,119.2047,51100.0
2014-06-09 12:40:00,138.0,138.1,137.97,138.1,28800.0,119.2047,119.2911,119.1788,119.2911,28800.0
2014-06-09 12:50:00,138.12,138.14,138.0,138.0,19400.0,119.3083,119.3256,119.2047,119.2047,19400.0
2014-06-09 13:00:00,138.0,138.08,138.0,138.02,24000.0,119.2047,119.2738,119.2047,119.2219,24000.0
2014-06-09 13:10:00,138.01,138.01,137.87,137.87,29900.0,119.2133,119.2133,119.0924,119.0924,29900.0
2014-06-09 13:20:00,137.88,137.88,137.7,137.75,57700.0,119.101,119.101,118.9455,118.9887,57700.0
2014-06-09 13:30:00,137.75,137.81,137.64,137.81,41800.0,118.9887,119.0405,118.8937,119.0405,41800.0
2014-06-09 13:40:00,137.82,137.84,137.6,137.64,28100.0,119.0492,119.0665,118.8591,118.8937,28100.0
2014-06-09 13:50:00,137.64,137.69,137.61,137.65,31100.0,118.8937,118.9369,118.8678,118.9023,31100.0
2014-06-09 14:00:00,137.65,137.73,137.59,137.64,66600.0,118.9023,118.9714,118.8505,118.8937,66600.0
2014-06-09 14:10:00,137.65,137.67,137.5,137.66,52300.0,118.9023,118.9196,118.7728,118.911,52300.0
2014-06-09 14:20:00,137.67,137.76,137.59,137.59,41000.0,118.9196,118.9974,118.8505,118.8505,41000.0
2014-06-09 14:30:00,137.62,137.69,137.5,137.67,45600.0,118.8764,118.9369,118.7728,118.9196,45600.0
2014-06-09 14:40:00,137.67,137.93,137.67,137.92,49500.0,118.9196,119.1442,118.9196,119.1356,49500.0
2014-06-09 14:50:00,137.91,138.08,137.9,137.93,53600.0,119.1269,119.2738,119.1183,119.1442,53600.0
2014-06-09 15:00:00,137.93,137.95,137.84,137.89,42100.0,119.1442,119.1615,119.0665,119.1097,42100.0
2014-06-09 15:10:00,137.88,137.89,137.76,137.85,55300.0,119.101,119.1097,118.9974,119.0751,55300.0
2014-06-09 15:20:00,137.84,138.01,137.84,137.88,59700.0,119.0665,119.2133,119.0665,119.101,59700.0
2014-06-09 15:30:00,137.88,137.91,137.77,137.84,78900.0,119.101,119.1269,119.006,119.0665,78900.0
2014-06-09 15:40:00,137.84,138.25,137.84,137.92,129600.0,119.0665,119.4206,119.0665,119.1356,129600.0
2014-06-09 15:50:00,137.92,138.02,137.86,137.95,168800.0,119.1356,119.2219,119.0837,119.1615,168800.0
2014-06-10 09:30:00,137.56,137.75,136.84,137.15,137800.0,118.8246,118.9887,118.2027,118.4704,137800.0
2014-06-10 09:40:00,137.13,137.28,136.79,136.91,74400.0,118.4532,118.5827,118.1595,118.2631,74400.0
2014-06-10 09:50:00,136.93,137.06,136.6,136.62,130700.0,118.2804,118.3927,117.9953,118.0126,130700.0
2014-06-10 10:00:00,136.64,136.75,136.29,136.34,57300.0,118.0299,118.1249,117.7276,117.7708,57300.0
2014-06-10 10:10:00,136.37,136.53,136.36,136.41,48500.0,117.7967,117.9349,117.788,117.8312,48500.0
2014-06-10 10:20:00,136.4,136.74,136.37,136.73,38600.0,117.8226,118.1163,117.7967,118.1076,38600.0
2014-06-10 10:30:00,136.72,136.93,136.72,136.8,28000.0,118.099,118.2804,118.099,118.1681,28000.0
2014-06-10 10:40:00,136.79,136.88,136.75,136.77,33100.0,118.1595,118.2372,118.1249,118.1422,33100.0
2014-06-10 10:50:00,136.76,137.1,136.76,137.07,42400.0,118.1336,118.4272,118.1336,118.4013,42400.0
2014-06-10 11:00:00,137.08,137.14,136.97,136.97,21100.0,118.41,118.4618,118.315,118.315,21100.0
2014-06-10 11:10:00,136.98,137.07,136.96,137.0,22900.0,118.3236,118.4013,118.3063,118.3409,22900.0
2014-06-10 11:20:00,137.0,137.0,136.73,136.73,28500.0,118.3409,118.3409,118.1076,118.1076,28500.0
2014-06-10 11:30:00,136.71,136.76,136.59,136.73,29900.0,118.0904,118.1336,117.9867,118.1076,29900.0
2014-06-10 11:40:00,136.74,136.88,136.71,136.74,20600.0,118.1163,118.2372,118.0904,118.1163,20600.0
2014-06-10 11:50:00,136.72,136.82,136.69,136.76,26900.0,118.099,118.1854,118.0731,118.1336,26900.0
2014-06-10 12:00:00,136.76,136.76,136.55,136.61,21700.0,118.1336,118.1336,117.9522,118.004,21700.0
2014-06-10 12:10:00,136.61,136.67,136.55,136.67,31800.0,118.004,118.0558,117.9522,118.0558,31800.0
2014-06-10 12:20:00,136.69,136.74,136.62,136.65,18100.0,118.0731,118.1163,118.0126,118.0385,18100.0
2014-06-10 12:30:00,136.66,136.8,136.65,136.78,24600.0,118.0472,118.1681,118.0385,118.1508,24600.0
2014-06-10 12:40:00,136.78,136.91,136.72,136.91,26800.0,118.1508,118.2631,118.099,118.2631,26800.0
2014-06-10 12:50:00,136.91,137.04,136.89,137.02,39700.0,118.2631,118.3754,118.2459,118.3581,39700.0
2014-06-10 13:00:00,137.01,137.03,136.85,136.85,14200.0,118.3495,118.3668,118.2113,118.2113,14200.0
2014-06-10 13:10:00,136.86,136.9,136.82,136.84,12900.0,118.2199,118.2545,118.1854,118.2027,12900.0
2014-06-10 13:20:00,136.87,136.89,136.77,136.79,31200.0,118.2286,118.2459,118.1422,118.1595,31200.0
2014-06-10 13:30:00,136.8,136.9,136.65,136.68,48100.0,118.1681,118.2545,118.0385,118.0645,48100.0
2014-06-10 13:40:00,136.7,136.85,136.67,136.85,69700.0,118.0817,118.2113,118.0558,118.2113,69700.0
2014-06-10 13:50:00,136.86,136.89,136.78,136.89,18200.0,118.2199,118.2459,118.1508,118.2459,18200.0
2014-06-10 14:00:00,136.89,136.92,136.84,136.87,14700.0,118.2459,118.2718,118.2027,118.2286,14700.0
2014-06-10 14:10:00,136.87,136.88,136.75,136.82,26300.0,118.2286,118.2372,118.1249,118.1854,26300.0
2014-06-10 14:20:00,136.82,136.91,136.81,136.88,17100.0,118.1854,118.2631,118.1767,118.2372,17100.0
2014-06-10 14:30:00,136.87,136.89,136.8,136.85,17300.0,118.2286,118.2459,118.1681,118.2113,17300.0
2014-06-10 14:40:00,136.85,136.89,136.83,136.87,13600.0,118.2113,118.2459,118.194,118.2286,13600.0
2014-06-10 14:50:00,136.86,136.9,136.81,136.9,24300.0,118.2199,118.2545,118.1767,118.2545,24300.0
2014-06-10 15:00:00,136.89,136.99,136.86,136.93,168600.0,118.2459,118.3322,118.2199,118.2804,168600.0
2014-06-10 15:10:00,136.93,136.99,136.89,136.99,25300.0,118.2804,118.3322,118.2459,118.3322,25300.0
2014-06-10 15:20:00,136.99,137.06,136.94,137.03,37900.0,118.3322,118.3927,118.289,118.3668,37900.0
2014-06-10 15:30:00,137.04,137.16,137.01,137.11,39600.0,118.3754,118.4791,118.3495,118.4359,39600.0
2014-06-10 15:40:00,137.12,137.15,137.05,137.1,68300.0,118.4445,118.4704,118.3841,118.4272,68300.0
2014-06-10 15:50:00,137.11,137.25,137.05,137.24,165100.0,118.4359,118.5568,118.3841,118.5482,165100.0
2014-06-11 09:30:00,135.25,135.53,134.36,134.49,535400.0,116.8292,117.0711,116.0604,116.1727,535400.0
2014-06-11 09:40:00,134.49,134.49,133.84,134.28,335000.0,116.1727,116.1727,115.6113,115.9913,335000.0
2014-06-11 09:50:00,134.3,134.31,134.01,134.21,218400.0,116.0086,116.0172,115.7581,115.9309,218400.0
2014-06-11 10:00:00,134.22,134.22,133.87,133.95,284500.0,115.9395,115.9395,115.6372,115.7063,284500.0
2014-06-11 10:10:00,133.94,134.1,133.87,134.01,203300.0,115.6976,115.8358,115.6372,115.7581,203300.0
2014-06-11 10:20:00,133.97,134.09,133.97,134.02,188700.0,115.7235,115.8272,115.7235,115.7667,188700.0
2014-06-11 10:30:00,134.03,134.19,134.0,134.18,71100.0,115.7754,115.9136,115.7495,115.9049,71100.0
2014-06-11 10:40:00,134.19,134.31,134.11,134.19,119600.0,115.9136,116.0172,115.8445,115.9136,119600.0
2014-06-11 10:50:00,134.2,134.21,133.99,134.0,107600.0,115.9222,115.9309,115.7408,115.7495,107600.0
2014-06-11 11:00:00,134.01,134.16,134.0,134.06,85800.0,115.7581,115.8877,115.7495,115.8013,85800.0
2014-06-11 11:10:00,134.07,134.1,134.0,134.03,101000.0,115.8099,115.8358,115.7495,115.7754,101000.0
2014-06-11 11:20:00,134.05,134.07,134.0,134.05,116800.0,115.7927,115.8099,115.7495,115.7927,116800.0
2014-06-11 11:30:00,134.06,134.13,134.05,134.12,111100.0,115.8013,115.8618,115.7927,115.8531,111100.0
2014-06-11 11:40:00,134.11,134.19,134.05,134.09,74000.0,115.8445,115.9136,115.7927,115.8272,74000.0
2014-06-11 11:50:00,134.1,134.37,134.1,134.36,56100.0,115.8358,116.0691,115.8358,116.0604,56100.0
2014-06-11 12:00:00,134.35,134.49,134.32,134.42,63100.0,116.0518,116.1727,116.0259,116.1123,63100.0
2014-06-11 12:10:00,134.41,134.5,134.4,134.43,49800.0,116.1036,116.1814,116.095,116.1209,49800.0
2014-06-11 12:20:00,134.42,134.44,134.36,134.42,36500.0,116.1123,116.1295,116.0604,116.1123,36500.0
2014-06-11 12:30:00,134.41,134.45,134.4,134.41,26300.0,116.1036,116.1382,116.095,116.1036,26300.0
2014-06-11 12:40:00,134.42,134.5,134.35,134.5,32100.0,116.1123,116.1814,116.0518,116.1814,32100.0
2014-06-11 12:50:00,134.49,134.53,134.37,134.41,44900.0,116.1727,116.2073,116.0691,116.1036,44900.0
2014-06-11 13:00:00,134.41,134.44,134.36,134.44,28500.0,116.1036,116.1295,116.0604,116.1295,28500.0
2014-06-11 13:10:00,134.42,134.46,134.3,134.31,31600.0,116.1123,116.1468,116.0086,116.0172,31600.0
2014-06-11 13:20:00,134.31,134.38,134.3,134.37,57200.0,116.0172,116.0777,116.0086,116.0691,57200.0
2014-06-11 13:30:00,134.38,134.38,134.25,134.27,58200.0,116.0777,116.0777,115.9654,115.9827,58200.0
2014-06-11 13:40:00,134.28,134.28,134.08,134.09,58800.0,115.9913,115.9913,115.8186,115.8272,58800.0
2014-06-11 13:50:00,134.08,134.08,134.0,134.01,70600.0,115.8186,115.8186,115.7495,115.7581,70600.0
2014-06-11 14:00:00,134.01,134.05,134.0,134.01,55300.0,115.7581,115.7927,115.7495,115.7581,55300.0
2014-06-11 14:10:00,134.01,134.02,133.92,133.96,86800.0,115.7581,115.7667,115.6804,115.7149,86800.0
2014-06-11 14:20:00,133.96,134.08,133.92,134.03,124300.0,115.7149,115.8186,115.6804,115.7754,124300.0
2014-06-11 14:30:00,134.03,134.06,133.97,134.04,37800.0,115.7754,115.8013,115.7235,115.784,37800.0
2014-06-11 14:40:00,134.04,134.04,133.89,133.99,75300.0,115.784,115.784,115.6544,115.7408,75300.0
2014-06-11 14:50:00,133.99,134.02,133.9,133.95,90500.0,115.7408,115.7667,115.6631,115.7063,90500.0
2014-06-11 15:00:00,133.96,134.01,133.86,133.89,135600.0,115.7149,115.7581,115.6285,115.6544,135600.0
2014-06-11 15:10:00,133.89,133.93,133.82,133.89,129400.0,115.6544,115.689,115.594,115.6544,129400.0
2014-06-11 15:20:00,133.89,134.01,133.87,134.0,100100.0,115.6544,115.7581,115.6372,115.7495,100100.0
2014-06-11 15:30:00,134.0,134.17,134.0,134.11,166300.0,115.7495,115.8963,115.7495,115.8445,166300.0
2014-06-11 15:40:00,134.1,134.15,134.09,134.11,171400.0,115.8358,115.879,115.8272,115.8445,171400.0
2014-06-11 15:50:00,134.11,134.13,134.02,134.11,341300.0,115.8445,115.8618,115.7667,115.8445,341300.0
2014-06-12 09:30:00,133.86,133.86,133.32,133.59,162100.0,115.6285,115.6285,115.1621,115.3953,162100.0
2014-06-12 09:40:00,133.55,134.17,133.48,134.07,76200.0,115.3608,115.8963,115.3003,115.8099,76200.0
2014-06-12 09:50:00,134.1,134.17,133.69,133.88,72100.0,115.8358,115.8963,115.4817,115.6458,72100.0
2014-06-12 10:00:00,133.81,134.04,133.79,133.89,51000.0,115.5853,115.784,115.5681,115.6544,51000.0
2014-06-12 10:10:00,133.87,134.06,133.75,134.01,53300.0,115.6372,115.8013,115.5335,115.7581,53300.0
2014-06-12 10:20:00,134.0,134.1,133.6,133.6,49800.0,115.7495,115.8358,115.4039,115.4039,49800.0
2014-06-12 10:30:00,133.58,133.73,133.58,133.65,51000.0,115.3867,115.5162,115.3867,115.4471,51000.0
2014-06-12 10:40:00,133.65,133.65,133.41,133.43,39700.0,115.4471,115.4471,115.2398,115.2571,39700.0
2014-06-12 10:50:00,133.44,133.56,133.36,133.37,63700.0,115.2657,115.3694,115.1966,115.2053,63700.0
2014-06-12 11:00:00,133.37,133.51,133.28,133.47,63300.0,115.2053,115.3262,115.1275,115.2916,63300.0
2014-06-12 11:10:00,133.47,133.55,133.33,133.35,42700.0,115.2916,115.3608,115.1707,115.188,42700.0
2014-06-12 11:20:00,133.35,133.58,133.27,133.54,56100.0,115.188,115.3867,115.1189,115.3521,56100.0
2014-06-12 11:30:00,133.54,133.63,133.32,133.42,71900.0,115.3521,115.4299,115.1621,115.2485,71900.0
2014-06-12 11:40:00,133.44,133.47,133.35,133.44,64700.0,115.2657,115.2916,115.188,115.2657,64700.0
2014-06-12 11:50:00,133.44,133.46,133.28,133.28,57500.0,115.2657,115.283,115.1275,115.1275,57500.0
2014-06-12 12:00:00,133.28,133.32,133.17,133.19,55500.0,115.1275,115.1621,115.0325,115.0498,55500.0
2014-06-12 12:10:00,133.19,133.22,133.11,133.13,26200.0,115.0498,115.0757,114.9807,114.998,26200.0
2014-06-12 12:20:00,133.12,133.18,133.12,133.18,26400.0,114.9893,115.0411,114.9893,115.0411,26400.0
2014-06-12 12:30:00,133.18,133.22,133.15,133.15,26200.0,115.0411,115.0757,115.0152,115.0152,26200.0
2014-06-12 12:40:00,133.16,133.17,133.02,133.04,34300.0,115.0239,115.0325,114.9029,114.9202,34300.0
2014-06-12 12:50:00,133.05,133.05,132.77,132.93,84500.0,114.9289,114.9289,114.687,114.8252,84500.0
2014-06-12 13:00:00,132.95,132.99,132.86,132.95,34800.0,114.8425,114.877,114.7647,114.8425,34800.0
2014-06-12 13:10:00,132.95,132.99,132.82,132.83,36500.0,114.8425,114.877,114.7302,114.7388,36500.0
2014-06-12 13:20:00,132.82,132.84,132.6,132.65,66100.0,114.7302,114.7475,114.5401,114.5833,66100.0
2014-06-12 13:30:00,132.65,132.65,132.5,132.51,87200.0,114.5833,114.5833,114.4538,114.4624,87200.0
2014-06-12 13:40:00,132.51,132.6,132.35,132.35,66400.0,114.4624,114.5401,114.3242,114.3242,66400.0
2014-06-12 13:50:00,132.37,132.37,132.16,132.2,101000.0,114.3415,114.3415,114.1601,114.1946,101000.0
2014-06-12 14:00:00,132.19,132.2,132.09,132.15,102100.0,114.186,114.1946,114.0996,114.1514,102100.0
2014-06-12 14:10:00,132.14,132.26,132.1,132.12,80600.0,114.1428,114.2464,114.1082,114.1255,80600.0
2014-06-12 14:20:00,132.14,132.2,132.06,132.14,53700.0,114.1428,114.1946,114.0737,114.1428,53700.0
2014-06-12 14:30:00,132.13,132.15,131.85,131.9,135900.0,114.1342,114.1514,113.8923,113.9355,135900.0
2014-06-12 14:40:00,131.9,131.93,131.81,131.9,109400.0,113.9355,113.9614,113.8577,113.9355,109400.0
2014-06-12 14:50:00,131.9,132.0,131.87,131.91,52900.0,113.9355,114.0219,113.9096,113.9441,52900.0
2014-06-12 15:00:00,131.9,131.99,131.81,131.82,106200.0,113.9355,114.0132,113.8577,113.8664,106200.0
2014-06-12 15:10:00,131.81,132.03,131.64,131.99,166500.0,113.8577,114.0478,113.7109,114.0132,166500.0
2014-06-12 15:20:00,132.0,132.07,131.79,131.82,126900.0,114.0219,114.0823,113.8405,113.8664,126900.0
2014-06-12 15:30:00,131.82,131.99,131.77,131.77,118800.0,113.8664,114.0132,113.8232,113.8232,118800.0
2014-06-12 15:40:00,131.77,132.08,131.72,132.0,183000.0,113.8232,114.091,113.78,114.0219,183000.0
2014-06-12 15:50:00,132.0,132.24,131.99,132.17,234300.0,114.0219,114.2292,114.0132,114.1687,234300.0
2014-06-13 09:30:00,132.53,132.95,132.4,132.42,140800.0,114.4797,114.8425,114.3674,114.3847,140800.0
2014-06-13 09:40:00,132.48,132.48,131.93,131.98,79200.0,114.4365,114.4365,113.9614,114.0046,79200.0
2014-06-13 09:50:00,131.98,132.41,131.98,132.12,58500.0,114.0046,114.376,114.0046,114.1255,58500.0
2014-06-13 10:00:00,132.14,132.17,131.55,131.64,107800.0,114.1428,114.1687,113.6331,113.7109,107800.0
2014-06-13 10:10:00,131.65,132.09,131.64,132.07,64100.0,113.7195,114.0996,113.7109,114.0823,64100.0
2014-06-13 10:20:00,132.09,132.42,132.05,132.42,61900.0,114.0996,114.3847,114.065,114.3847,61900.0
2014-06-13 10:30:00,132.41,132.7,132.36,132.51,46600.0,114.376,114.6265,114.3328,114.4624,46600.0
2014-06-13 10:40:00,132.53,132.61,132.25,132.32,38000.0,114.4797,114.5488,114.2378,114.2983,38000.0
2014-06-13 10:50:00,132.29,132.56,132.28,132.55,22100.0,114.2724,114.5056,114.2637,114.4969,22100.0
2014-06-13 11:00:00,132.57,132.63,132.4,132.54,40600.0,114.5142,114.5661,114.3674,114.4883,40600.0
2014-06-13 11:10:00,132.55,132.62,132.45,132.47,33200.0,114.4969,114.5574,114.4106,114.4278,33200.0
2014-06-13 11:20:00,132.45,132.5,132.35,132.42,33700.0,114.4106,114.4538,114.3242,114.3847,33700.0
2014-06-13 11:30:00,132.42,132.46,132.3,132.34,41000.0,114.3847,114.4192,114.281,114.3156,41000.0
2014-06-13 11:40:00,132.37,132.39,132.3,132.33,29400.0,114.3415,114.3587,114.281,114.3069,29400.0
2014-06-13 11:50:00,132.34,132.36,132.27,132.32,29100.0,114.3156,114.3328,114.2551,114.2983,29100.0
2014-06-13 12:00:00,132.32,132.49,132.31,132.48,36300.0,114.2983,114.4451,114.2896,114.4365,36300.0
2014-06-13 12:10:00,132.46,132.48,132.4,132.48,15000.0,114.4192,114.4365,114.3674,114.4365,15000.0
2014-06-13 12:20:00,132.47,132.49,132.34,132.34,19500.0,114.4278,114.4451,114.3156,114.3156,19500.0
2014-06-13 12:30:00,132.34,132.36,132.2,132.2,38500.0,114.3156,114.3328,114.1946,114.1946,38500.0
2014-06-13 12:40:00,132.21,132.33,132.18,132.27,25300.0,114.2033,114.3069,114.1773,114.2551,25300.0
2014-06-13 12:50:00,132.26,132.31,132.23,132.27,16100.0,114.2464,114.2896,114.2205,114.2551,16100.0
2014-06-13 13:00:00,132.25,132.4,132.23,132.29,29600.0,114.2378,114.3674,114.2205,114.2724,29600.0
2014-06-13 13:10:00,132.28,132.32,132.18,132.23,21100.0,114.2637,114.2983,114.1773,114.2205,21100.0
2014-06-13 13:20:00,132.22,132.28,132.13,132.15,38500.0,114.2119,114.2637,114.1342,114.1514,38500.0
2014-06-13 13:30:00,132.15,132.15,132.04,132.04,36600.0,114.1514,114.1514,114.0564,114.0564,36600.0
2014-06-13 13:40:00,132.04,132.05,131.95,132.0,34600.0,114.0564,114.065,113.9787,114.0219,34600.0
2014-06-13 13:50:00,132.03,132.33,132.03,132.28,42800.0,114.0478,114.3069,114.0478,114.2637,42800.0
2014-06-13 14:00:00,132.27,132.3,132.22,132.27,19000.0,114.2551,114.281,114.2119,114.2551,19000.0
2014-06-13 14:10:00,132.25,132.39,132.21,132.39,28500.0,114.2378,114.3587,114.2033,114.3587,28500.0
2014-06-13 14:20:00,132.37,132.41,132.14,132.19,39500.0,114.3415,114.376,114.1428,114.186,39500.0
2014-06-13 14:30:00,132.2,132.25,132.07,132.07,22400.0,114.1946,114.2378,114.0823,114.0823,22400.0
2014-06-13 14:40:00,132.08,132.22,132.03,132.12,34300.0,114.091,114.2119,114.0478,114.1255,34300.0
2014-06-13 14:50:00,132.13,132.17,132.05,132.14,23300.0,114.1342,114.1687,114.065,114.1428,23300.0
2014-06-13 15:00:00,132.15,132.42,132.15,132.4,32100.0,114.1514,114.3847,114.1514,114.3674,32100.0
2014-06-13 15:10:00,132.42,132.46,132.18,132.22,34600.0,114.3847,114.4192,114.1773,114.2119,34600.0
2014-06-13 15:20:00,132.21,132.21,131.86,131.9,71600.0,114.2033,114.2033,113.9009,113.9355,71600.0
2014-06-13 15:30:00,131.91,132.12,131.84,132.11,69100.0,113.9441,114.1255,113.8837,114.1169,69100.0
2014-06-13 15:40:00,132.12,132.12,131.87,131.99,82500.0,114.1255,114.1255,113.9096,114.0132,82500.0
2014-06-13 15:50:00,132.0,132.26,132.0,132.24,183600.0,114.0219,114.2464,114.0219,114.2292,183600.0
2014-06-16 09:30:00,132.2,132.48,131.65,132.4,95700.0,114.1946,114.4365,113.7195,114.3674,95700.0
2014-06-16 09:40:00,132.47,132.78,132.16,132.76,86900.0,114.4278,114.6956,114.1601,114.6783,86900.0
2014-06-16 09:50:00,132.79,132.79,132.36,132.36,55300.0,114.7043,114.7043,114.3328,114.3328,55300.0
2014-06-16 10:00:00,132.32,132.55,132.02,132.28,48900.0,114.2983,114.4969,114.0391,114.2637,48900.0
2014-06-16 10:10:00,132.31,132.59,132.29,132.51,35200.0,114.2896,114.5315,114.2724,114.4624,35200.0
2014-06-16 10:20:00,132.51,132.55,132.38,132.51,36200.0,114.4624,114.4969,114.3501,114.4624,36200.0
2014-06-16 10:30:00,132.5,132.65,132.42,132.51,40300.0,114.4538,114.5833,114.3847,114.4624,40300.0
2014-06-16 10:40:00,132.51,132.69,132.41,132.67,33400.0,114.4624,114.6179,114.376,114.6006,33400.0
2014-06-16 10:50:00,132.66,132.72,132.57,132.59,25500.0,114.592,114.6438,114.5142,114.5315,25500.0
2014-06-16 11:00:00,132.59,132.64,132.4,132.48,53700.0,114.5315,114.5747,114.3674,114.4365,53700.0
2014-06-16 11:10:00,132.47,132.57,132.4,132.44,51700.0,114.4278,114.5142,114.3674,114.4019,51700.0
2014-06-16 11:20:00,132.44,132.53,132.41,132.41,33800.0,114.4019,114.4797,114.376,114.376,33800.0
2014-06-16 11:30:00,132.41,132.43,132.05,132.11,34500.0,114.376,114.3933,114.065,114.1169,34500.0
2014-06-16 11:40:00,132.1,132.32,132.04,132.23,25200.0,114.1082,114.2983,114.0564,114.2205,25200.0
2014-06-16 11:50:00,132.23,132.25,132.06,132.11,16500.0,114.2205,114.2378,114.0737,114.1169,16500.0
2014-06-16 12:00:00,132.11,132.29,132.09,132.27,20700.0,114.1169,114.2724,114.0996,114.2551,20700.0
2014-06-16 12:10:00,132.29,132.42,132.29,132.3,22200.0,114.2724,114.3847,114.2724,114.281,22200.0
2014-06-16 12:20:00,132.3,132.5,132.29,132.48,34600.0,114.281,114.4538,114.2724,114.4365,34600.0
2014-06-16 12:30:00,132.5,132.51,132.46,132.5,25400.0,114.4538,114.4624,114.4192,114.4538,25400.0
2014-06-16 12:40:00,132.49,132.53,132.42,132.49,33700.0,114.4451,114.4797,114.3847,114.4451,33700.0
2014-06-16 12:50:00,132.46,132.64,132.46,132.62,22200.0,114.4192,114.5747,114.4192,114.5574,22200.0
2014-06-16 13:00:00,132.61,132.97,132.6,132.86,41100.0,114.5488,114.8597,114.5401,114.7647,41100.0
2014-06-16 13:10:00,132.87,132.9,132.78,132.85,26500.0,114.7734,114.7993,114.6956,114.7561,26500.0
2014-06-16 13:20:00,132.85,133.0,132.84,132.97,37200.0,114.7561,114.8857,114.7475,114.8597,37200.0
2014-06-16 13:30:00,132.97,133.13,132.97,133.04,44300.0,114.8597,114.998,114.8597,114.9202,44300.0
2014-06-16 13:40:00,133.06,133.06,132.87,132.87,30100.0,114.9375,114.9375,114.7734,114.7734,30100.0
2014-06-16 13:50:00,132.88,132.91,132.62,132.72,43500.0,114.782,114.8079,114.5574,114.6438,43500.0
2014-06-16 14:00:00,132.72,132.83,132.59,132.62,28900.0,114.6438,114.7388,114.5315,114.5574,28900.0
2014-06-16 14:10:00,132.63,132.67,132.53,132.55,22100.0,114.5661,114.6006,114.4797,114.4969,22100.0
2014-06-16 14:20:00,132.56,132.7,132.54,132.66,47100.0,114.5056,114.6265,114.4883,114.592,47100.0
2014-06-16 14:30:00,132.65,132.73,132.59,132.7,52700.0,114.5833,114.6524,114.5315,114.6265,52700.0
2014-06-16 14:40:00,132.7,132.75,132.58,132.65,51100.0,114.6265,114.6697,114.5229,114.5833,51100.0
2014-06-16 14:50:00,132.62,132.65,132.45,132.5,32100.0,114.5574,114.5833,114.4106,114.4538,32100.0
2014-06-16 15:00:00,132.48,132.49,132.37,132.43,49300.0,114.4365,114.4451,114.3415,114.3933,49300.0
2014-06-16 15:10:00,132.46,132.47,132.22,132.31,39300.0,114.4192,114.4278,114.2119,114.2896,39300.0
2014-06-16 15:20:00,132.31,132.43,132.3,132.38,47200.0,114.2896,114.3933,114.281,114.3501,47200.0
2014-06-16 15:30:00,132.38,132.47,132.32,132.45,44800.0,114.3501,114.4278,114.2983,114.4106,44800.0
2014-06-16 15:40:00,132.46,132.54,132.43,132.47,70200.0,114.4192,114.4883,114.3933,114.4278,70200.0
2014-06-16 15:50:00,132.48,132.59,132.47,132.55,129300.0,114.4365,114.5315,114.4278,114.4969,129300.0
2014-06-17 09:30:00,132.1,132.54,132.06,132.22,116200.0,114.1082,114.4883,114.0737,114.2119,116200.0
2014-06-17 09:40:00,132.26,132.47,131.72,132.39,103000.0,114.2464,114.4278,113.78,114.3587,103000.0
2014-06-17 09:50:00,132.43,132.56,132.3,132.45,39100.0,114.3933,114.5056,114.281,114.4106,39100.0
2014-06-17 10:00:00,132.45,133.04,132.31,133.01,54900.0,114.4106,114.9202,114.2896,114.8943,54900.0
2014-06-17 10:10:00,133.01,133.05,132.82,132.87,61600.0,114.8943,114.9289,114.7302,114.7734,61600.0
2014-06-17 10:20:00,132.86,132.97,132.81,132.82,68100.0,114.7647,114.8597,114.7215,114.7302,68100.0
2014-06-17 10:30:00,132.81,132.84,132.41,132.51,35500.0,114.7215,114.7475,114.376,114.4624,35500.0
2014-06-17 10:40:00,132.52,132.53,132.05,132.14,41200.0,114.471,114.4797,114.065,114.1428,41200.0
2014-06-17 10:50:00,132.04,132.4,132.0,132.35,25000.0,114.0564,114.3674,114.0219,114.3242,25000.0
2014-06-17 11:00:00,132.35,132.5,132.3,132.35,56000.0,114.3242,114.4538,114.281,114.3242,56000.0
2014-06-17 11:10:00,132.36,132.52,132.29,132.45,31000.0,114.3328,114.471,114.2724,114.4106,31000.0
2014-06-17 11:20:00,132.45,132.49,132.34,132.37,15100.0,114.4106,114.4451,114.3156,114.3415,15100.0
2014-06-17 11:30:00,132.37,132.44,132.3,132.41,12400.0,114.3415,114.4019,114.281,114.376,12400.0
2014-06-17 11:40:00,132.42,132.42,132.35,132.35,33800.0,114.3847,114.3847,114.3242,114.3242,33800.0
2014-06-17 11:50:00,132.36,132.43,132.35,132.39,27900.0,114.3328,114.3933,114.3242,114.3587,27900.0
2014-06-17 12:00:00,132.38,132.38,132.26,132.37,32400.0,114.3501,114.3501,114.2464,114.3415,32400.0
2014-06-17 12:10:00,132.37,132.41,132.35,132.39,22100.0,114.3415,114.376,114.3242,114.3587,22100.0
2014-06-17 12:20:00,132.39,132.5,132.35,132.45,52900.0,114.3587,114.4538,114.3242,114.4106,52900.0
2014-06-17 12:30:00,132.44,132.46,132.35,132.41,52300.0,114.4019,114.4192,114.3242,114.376,52300.0
2014-06-17 12:40:00,132.43,132.51,132.35,132.42,29900.0,114.3933,114.4624,114.3242,114.3847,29900.0
2014-06-17 12:50:00,132.4,132.47,132.37,132.41,21100.0,114.3674,114.4278,114.3415,114.376,21100.0
2014-06-17 13:00:00,132.41,132.45,132.34,132.38,30800.0,114.376,114.4106,114.3156,114.3501,30800.0
2014-06-17 13:10:00,132.36,132.43,132.35,132.43,26600.0,114.3328,114.3933,114.3242,114.3933,26600.0
2014-06-17 13:20:00,132.4,132.42,132.29,132.37,44400.0,114.3674,114.3847,114.2724,114.3415,44400.0
2014-06-17 13:30:00,132.36,132.54,132.36,132.43,63800.0,114.3328,114.4883,114.3328,114.3933,63800.0
2014-06-17 13:40:00,132.43,132.52,132.42,132.5,31000.0,114.3933,114.471,114.3847,114.4538,31000.0
2014-06-17 13:50:00,132.49,132.5,132.36,132.46,19900.0,114.4451,114.4538,114.3328,114.4192,19900.0
2014-06-17 14:00:00,132.45,132.45,132.31,132.41,25600.0,114.4106,114.4106,114.2896,114.376,25600.0
2014-06-17 14:10:00,132.39,132.46,132.35,132.44,18100.0,114.3587,114.4192,114.3242,114.4019,18100.0
2014-06-17 14:20:00,132.44,132.61,132.44,132.5,43000.0,114.4019,114.5488,114.4019,114.4538,43000.0
2014-06-17 14:30:00,132.51,132.52,132.34,132.38,21900.0,114.4624,114.471,114.3156,114.3501,21900.0
2014-06-17 14:40:00,132.41,132.44,132.28,132.35,34900.0,114.376,114.4019,114.2637,114.3242,34900.0
2014-06-17 14:50:00,132.34,132.44,132.33,132.38,21100.0,114.3156,114.4019,114.3069,114.3501,21100.0
2014-06-17 15:00:00,132.37,132.49,132.37,132.47,37200.0,114.3415,114.4451,114.3415,114.4278,37200.0
2014-06-17 15:10:00,132.46,132.52,132.41,132.41,53600.0,114.4192,114.471,114.376,114.376,53600.0
2014-06-17 15:20:00,132.42,132.55,132.41,132.49,65000.0,114.3847,114.4969,114.376,114.4451,65000.0
2014-06-17 15:30:00,132.51,132.56,132.41,132.41,64100.0,114.4624,114.5056,114.376,114.376,64100.0
2014-06-17 15:40:00,132.43,132.62,132.41,132.55,73300.0,114.3933,114.5574,114.376,114.4969,73300.0
2014-06-17 15:50:00,132.55,132.55,132.4,132.48,163100.0,114.4969,114.4969,114.3674,114.4365,163100.0
2014-06-18 09:30:00,132.61,132.64,131.75,131.93,113700.0,114.5488,114.5747,113.8059,113.9614,113700.0
2014-06-18 09:40:00,131.86,132.27,131.76,132.0,43100.0,113.9009,114.2551,113.8145,114.0219,43100.0
2014-06-18 09:50:00,131.97,132.2,131.8,132.12,42800.0,113.9959,114.1946,113.8491,114.1255,42800.0
2014-06-18 10:00:00,132.09,132.16,131.75,131.85,59800.0,114.0996,114.1601,113.8059,113.8923,59800.0
2014-06-18 10:10:00,131.83,131.85,131.71,131.73,42300.0,113.875,113.8923,113.7714,113.7886,42300.0
2014-06-18 10:20:00,131.73,131.78,131.4,131.58,100900.0,113.7886,113.8318,113.5036,113.6591,100900.0
2014-06-18 10:30:00,131.58,131.71,131.58,131.69,61300.0,113.6591,113.7714,113.6591,113.7541,61300.0
2014-06-18 10:40:00,131.7,131.73,131.65,131.66,51700.0,113.7627,113.7886,113.7195,113.7282,51700.0
2014-06-18 10:50:00,131.67,131.67,131.3,131.3,60900.0,113.7368,113.7368,113.4172,113.4172,60900.0
2014-06-18 11:00:00,131.3,131.58,131.27,131.54,97500.0,113.4172,113.6591,113.3913,113.6245,97500.0
2014-06-18 11:10:00,131.52,131.52,131.42,131.45,28600.0,113.6072,113.6072,113.5209,113.5468,28600.0
2014-06-18 11:20:00,131.45,131.46,131.34,131.38,36000.0,113.5468,113.5554,113.4517,113.4863,36000.0
2014-06-18 11:30:00,131.38,131.46,131.36,131.38,51400.0,113.4863,113.5554,113.469,113.4863,51400.0
2014-06-18 11:40:00,131.37,131.45,131.32,131.32,27900.0,113.4777,113.5468,113.4345,113.4345,27900.0
2014-06-18 11:50:00,131.33,131.35,131.26,131.27,35200.0,113.4431,113.4604,113.3826,113.3913,35200.0
2014-06-18 12:00:00,131.27,131.32,131.27,131.28,30500.0,113.3913,113.4345,113.3913,113.3999,30500.0
2014-06-18 12:10:00,131.28,131.3,131.26,131.3,37700.0,113.3999,113.4172,113.3826,113.4172,37700.0
2014-06-18 12:20:00,131.31,131.34,131.27,131.31,71300.0,113.4258,113.4517,113.3913,113.4258,71300.0
2014-06-18 12:30:00,131.32,131.32,131.25,131.3,27300.0,113.4345,113.4345,113.374,113.4172,27300.0
2014-06-18 12:40:00,131.32,131.51,131.31,131.48,49600.0,113.4345,113.5986,113.4258,113.5727,49600.0
2014-06-18 12:50:00,131.5,131.53,131.43,131.49,29400.0,113.59,113.6159,113.5295,113.5813,29400.0
2014-06-18 13:00:00,131.47,131.5,131.45,131.45,23700.0,113.564,113.59,113.5468,113.5468,23700.0
2014-06-18 13:10:00,131.46,131.51,131.44,131.48,29200.0,113.5554,113.5986,113.5381,113.5727,29200.0
2014-06-18 13:20:00,131.48,131.54,131.47,131.48,23300.0,113.5727,113.6245,113.564,113.5727,23300.0
2014-06-18 13:30:00,131.48,131.48,131.26,131.31,41900.0,113.5727,113.5727,113.3826,113.4258,41900.0
2014-06-18 13:40:00,131.29,131.4,131.25,131.4,25600.0,113.4086,113.5036,113.374,113.5036,25600.0
2014-06-18 13:50:00,131.4,131.6,131.37,131.37,60200.0,113.5036,113.6763,113.4777,113.4777,60200.0
2014-06-18 14:00:00,131.37,131.65,131.03,131.56,151300.0,113.4777,113.7195,113.184,113.6418,151300.0
2014-06-18 14:10:00,131.57,131.71,131.56,131.64,64800.0,113.6504,113.7714,113.6418,113.7109,64800.0
2014-06-18 14:20:00,131.64,131.75,131.62,131.74,38900.0,113.7109,113.8059,113.6936,113.7973,38900.0
2014-06-18 14:30:00,131.73,132.04,131.73,131.84,90300.0,113.7886,114.0564,113.7886,113.8837,90300.0
2014-06-18 14:40:00,131.81,131.81,131.65,131.72,37100.0,113.8577,113.8577,113.7195,113.78,37100.0
2014-06-18 14:50:00,131.71,131.97,131.71,131.95,52200.0,113.7714,113.9959,113.7714,113.9787,52200.0
2014-06-18 15:00:00,131.94,132.34,131.93,132.26,58100.0,113.97,114.3156,113.9614,114.2464,58100.0
2014-06-18 15:10:00,132.26,132.37,132.09,132.33,48000.0,114.2464,114.3415,114.0996,114.3069,48000.0
2014-06-18 15:20:00,132.35,132.38,132.21,132.34,88800.0,114.3242,114.3501,114.2033,114.3156,88800.0
2014-06-18 15:30:00,132.35,132.57,132.31,132.55,87800.0,114.3242,114.5142,114.2896,114.4969,87800.0
2014-06-18 15:40:00,132.55,132.67,132.44,132.47,115500.0,114.4969,114.6006,114.4019,114.4278,115500.0
2014-06-18 15:50:00,132.48,132.56,132.4,132.48,174500.0,114.4365,114.5056,114.3674,114.4365,174500.0
2014-06-19 09:30:00,132.38,132.57,132.02,132.29,158900.0,114.3501,114.5142,114.0391,114.2724,158900.0
2014-06-19 09:40:00,132.34,132.35,131.83,131.85,61000.0,114.3156,114.3242,113.875,113.8923,61000.0
2014-06-19 09:50:00,131.85,132.0,131.8,131.86,51900.0,113.8923,114.0219,113.8491,113.9009,51900.0
2014-06-19 10:00:00,131.88,132.12,131.85,131.99,64900.0,113.9182,114.1255,113.8923,114.0132,64900.0
2014-06-19 10:10:00,131.95,132.23,131.93,131.99,88600.0,113.9787,114.2205,113.9614,114.0132,88600.0
2014-06-19 10:20:00,131.94,131.98,131.83,131.89,47100.0,113.97,114.0046,113.875,113.9268,47100.0
2014-06-19 10:30:00,131.91,131.95,131.84,131.92,35400.0,113.9441,113.9787,113.8837,113.9528,35400.0
2014-06-19 10:40:00,131.92,132.3,131.92,132.25,105900.0,113.9528,114.281,113.9528,114.2378,105900.0
2014-06-19 10:50:00,132.25,132.25,131.97,131.98,39600.0,114.2378,114.2378,113.9959,114.0046,39600.0
2014-06-19 11:00:00,131.97,132.22,131.97,132.2,37900.0,113.9959,114.2119,113.9959,114.1946,37900.0
2014-06-19 11:10:00,132.21,132.41,132.2,132.41,49500.0,114.2033,114.376,114.1946,114.376,49500.0
2014-06-19 11:20:00,132.41,132.44,132.34,132.36,48200.0,114.376,114.4019,114.3156,114.3328,48200.0
2014-06-19 11:30:00,132.34,132.49,132.0,132.47,57200.0,114.3156,114.4451,114.0219,114.4278,57200.0
2014-06-19 11:40:00,132.47,132.62,132.47,132.53,68200.0,114.4278,114.5574,114.4278,114.4797,68200.0
2014-06-19 11:50:00,132.5,132.51,132.34,132.35,52800.0,114.4538,114.4624,114.3156,114.3242,52800.0
2014-06-19 12:00:00,132.35,132.59,132.35,132.44,54800.0,114.3242,114.5315,114.3242,114.4019,54800.0
2014-06-19 12:10:00,132.44,132.47,132.38,132.41,18600.0,114.4019,114.4278,114.3501,114.376,18600.0
2014-06-19 12:20:00,132.42,132.42,132.26,132.26,28800.0,114.3847,114.3847,114.2464,114.2464,28800.0
2014-06-19 12:30:00,132.26,132.44,132.26,132.44,20000.0,114.2464,114.4019,114.2464,114.4019,20000.0
2014-06-19 12:40:00,132.42,132.47,132.27,132.28,26300.0,114.3847,114.4278,114.2551,114.2637,26300.0
2014-06-19 12:50:00,132.28,132.29,132.16,132.17,23400.0,114.2637,114.2724,114.1601,114.1687,23400.0
2014-06-19 13:00:00,132.17,132.21,132.13,132.2,28500.0,114.1687,114.2033,114.1342,114.1946,28500.0
2014-06-19 13:10:00,132.21,132.21,132.13,132.16,49800.0,114.2033,114.2033,114.1342,114.1601,49800.0
2014-06-19 13:20:00,132.15,132.25,132.13,132.25,39400.0,114.1514,114.2378,114.1342,114.2378,39400.0
2014-06-19 13:30:00,132.24,132.38,132.22,132.3,55900.0,114.2292,114.3501,114.2119,114.281,55900.0
2014-06-19 13:40:00,132.3,132.48,132.3,132.48,22200.0,114.281,114.4365,114.281,114.4365,22200.0
2014-06-19 13:50:00,132.47,132.52,132.4,132.46,21300.0,114.4278,114.471,114.3674,114.4192,21300.0
2014-06-19 14:00:00,132.48,132.61,132.47,132.5,42700.0,114.4365,114.5488,114.4278,114.4538,42700.0
2014-06-19 14:10:00,132.49,132.59,132.47,132.5,26400.0,114.4451,114.5315,114.4278,114.4538,26400.0
2014-06-19 14:20:00,132.49,132.57,132.48,132.5,26900.0,114.4451,114.5142,114.4365,114.4538,26900.0
2014-06-19 14:30:00,132.5,132.59,132.49,132.56,48600.0,114.4538,114.5315,114.4451,114.5056,48600.0
2014-06-19 14:40:00,132.56,132.62,132.53,132.6,43900.0,114.5056,114.5574,114.4797,114.5401,43900.0
2014-06-19 14:50:00,132.58,132.67,132.52,132.63,30800.0,114.5229,114.6006,114.471,114.5661,30800.0
2014-06-19 15:00:00,132.63,132.72,132.59,132.69,37400.0,114.5661,114.6438,114.5315,114.6179,37400.0
2014-06-19 15:10:00,132.68,132.7,132.6,132.65,32300.0,114.6092,114.6265,114.5401,114.5833,32300.0
2014-06-19 15:20:00,132.65,132.82,132.59,132.71,61400.0,114.5833,114.7302,114.5315,114.6352,61400.0
2014-06-19 15:30:00,132.72,132.85,132.69,132.83,73200.0,114.6438,114.7561,114.6179,114.7388,73200.0
2014-06-19 15:40:00,132.83,132.93,132.8,132.83,112400.0,114.7388,114.8252,114.7129,114.7388,112400.0
2014-06-19 15:50:00,132.83,132.88,132.79,132.82,179600.0,114.7388,114.782,114.7043,114.7302,179600.0
2014-06-20 09:30:00,133.48,133.58,133.1,133.32,1867800.0,115.3003,115.3867,114.972,115.1621,1867800.0
2014-06-20 09:40:00,133.34,133.58,133.17,133.57,116300.0,115.1794,115.3867,115.0325,115.378,116300.0
2014-06-20 09:50:00,133.59,133.72,133.23,133.72,241400.0,115.3953,115.5076,115.0843,115.5076,241400.0
2014-06-20 10:00:00,133.7,133.79,133.6,133.76,86100.0,115.4903,115.5681,115.4039,115.5422,86100.0
2014-06-20 10:10:00,133.77,134.08,133.77,133.85,170100.0,115.5508,115.8186,115.5508,115.6199,170100.0
2014-06-20 10:20:00,133.83,133.86,133.46,133.52,243600.0,115.6026,115.6285,115.283,115.3348,243600.0
2014-06-20 10:30:00,133.55,133.61,133.42,133.58,86100.0,115.3608,115.4126,115.2485,115.3867,86100.0
2014-06-20 10:40:00,133.6,133.62,133.48,133.5,23800.0,115.4039,115.4212,115.3003,115.3176,23800.0
2014-06-20 10:50:00,133.49,133.59,133.4,133.52,27200.0,115.3089,115.3953,115.2312,115.3348,27200.0
2014-06-20 11:00:00,133.53,133.64,133.45,133.47,21000.0,115.3435,115.4385,115.2744,115.2916,21000.0
2014-06-20 11:10:00,133.49,133.53,133.28,133.28,19800.0,115.3089,115.3435,115.1275,115.1275,19800.0
2014-06-20 11:20:00,133.28,133.4,133.25,133.3,39400.0,115.1275,115.2312,115.1016,115.1448,39400.0
2014-06-20 11:30:00,133.31,133.31,133.21,133.28,28000.0,115.1534,115.1534,115.0671,115.1275,28000.0
2014-06-20 11:40:00,133.27,133.33,133.23,133.25,38400.0,115.1189,115.1707,115.0843,115.1016,38400.0
2014-06-20 11:50:00,133.24,133.28,133.18,133.22,31900.0,115.093,115.1275,115.0411,115.0757,31900.0
2014-06-20 12:00:00,133.2,133.26,133.11,133.17,28000.0,115.0584,115.1102,114.9807,115.0325,28000.0
2014-06-20 12:10:00,133.16,133.19,133.03,133.07,24200.0,115.0239,115.0498,114.9116,114.9461,24200.0
2014-06-20 12:20:00,133.09,133.15,133.02,133.05,23400.0,114.9634,115.0152,114.9029,114.9289,23400.0
2014-06-20 12:30:00,133.04,133.18,133.0,133.02,29600.0,114.9202,115.0411,114.8857,114.9029,29600.0
2014-06-20 12:40:00,133.03,133.07,132.99,133.06,29000.0,114.9116,114.9461,114.877,114.9375,29000.0
2014-06-20 12:50:00,133.06,133.11,133.04,133.05,25300.0,114.9375,114.9807,114.9202,114.9289,25300.0
2014-06-20 13:00:00,133.07,133.07,132.84,132.87,40500.0,114.9461,114.9461,114.7475,114.7734,40500.0
2014-06-20 13:10:00,132.87,132.87,132.64,132.65,32600.0,114.7734,114.7734,114.5747,114.5833,32600.0
2014-06-20 13:20:00,132.66,132.89,132.61,132.87,54000.0,114.592,114.7906,114.5488,114.7734,54000.0
2014-06-20 13:30:00,132.88,133.05,132.84,133.02,31800.0,114.782,114.9289,114.7475,114.9029,31800.0
2014-06-20 13:40:00,133.03,133.06,132.95,132.99,26900.0,114.9116,114.9375,114.8425,114.877,26900.0
2014-06-20 13:50:00,132.99,133.12,132.99,133.07,31600.0,114.877,114.9893,114.877,114.9461,31600.0
2014-06-20 14:00:00,133.08,133.08,132.91,133.01,20700.0,114.9548,114.9548,114.8079,114.8943,20700.0
2014-06-20 14:10:00,133.02,133.13,133.02,133.1,18100.0,114.9029,114.998,114.9029,114.972,18100.0
2014-06-20 14:20:00,133.08,133.1,133.05,133.1,20200.0,114.9548,114.972,114.9289,114.972,20200.0
2014-06-20 14:30:00,133.08,133.11,133.03,133.08,15900.0,114.9548,114.9807,114.9116,114.9548,15900.0
2014-06-20 14:40:00,133.07,133.13,132.95,132.95,83000.0,114.9461,114.998,114.8425,114.8425,83000.0
2014-06-20 14:50:00,132.96,132.96,132.69,132.7,185200.0,114.8511,114.8511,114.6179,114.6265,185200.0
2014-06-20 15:00:00,132.7,132.74,132.64,132.72,69900.0,114.6265,114.6611,114.5747,114.6438,69900.0
2014-06-20 15:10:00,132.72,132.73,132.64,132.66,55400.0,114.6438,114.6524,114.5747,114.592,55400.0
2014-06-20 15:20:00,132.65,132.66,132.42,132.47,196900.0,114.5833,114.592,114.3847,114.4278,196900.0
2014-06-20 15:30:00,132.47,132.55,132.46,132.52,178300.0,114.4278,114.4969,114.4192,114.471,178300.0
2014-06-20 15:40:00,132.52,132.53,132.2,132.2,320000.0,114.471,114.4797,114.1946,114.1946,320000.0
2014-06-20 15:50:00,132.2,132.35,132.09,132.13,648200.0,114.1946,114.3242,114.0996,114.1342,648200.0
2014-06-23 09:30:00,132.32,132.53,131.29,131.46,222800.0,114.2983,114.4797,113.4086,113.5554,222800.0
2014-06-23 09:40:00,131.46,131.6,130.8,131.0,172000.0,113.5554,113.6763,112.9853,113.1581,172000.0
2014-06-23 09:50:00,131.02,131.25,130.99,131.17,82200.0,113.1753,113.374,113.1494,113.3049,82200.0
2014-06-23 10:00:00,131.15,131.43,131.08,131.42,101900.0,113.2876,113.5295,113.2272,113.5209,101900.0
2014-06-23 10:10:00,131.41,131.41,131.17,131.2,86800.0,113.5122,113.5122,113.3049,113.3308,86800.0
2014-06-23 10:20:00,131.2,131.27,131.09,131.18,99300.0,113.3308,113.3913,113.2358,113.3135,99300.0
2014-06-23 10:30:00,131.2,131.38,131.14,131.19,93500.0,113.3308,113.4863,113.279,113.3222,93500.0
2014-06-23 10:40:00,131.17,131.33,131.15,131.19,109300.0,113.3049,113.4431,113.2876,113.3222,109300.0
2014-06-23 10:50:00,131.23,131.34,131.19,131.31,78900.0,113.3567,113.4517,113.3222,113.4258,78900.0
2014-06-23 11:00:00,131.29,131.32,131.2,131.3,87400.0,113.4086,113.4345,113.3308,113.4172,87400.0
2014-06-23 11:10:00,131.3,131.32,131.23,131.28,49000.0,113.4172,113.4345,113.3567,113.3999,49000.0
2014-06-23 11:20:00,131.28,131.3,131.15,131.2,80000.0,113.3999,113.4172,113.2876,113.3308,80000.0
2014-06-23 11:30:00,131.2,131.2,131.0,131.06,76800.0,113.3308,113.3308,113.1581,113.2099,76800.0
2014-06-23 11:40:00,131.06,131.21,131.06,131.09,51300.0,113.2099,113.3395,113.2099,113.2358,51300.0
2014-06-23 11:50:00,131.11,131.15,131.0,131.01,55200.0,113.2531,113.2876,113.1581,113.1667,55200.0
2014-06-23 12:00:00,131.02,131.1,130.99,131.09,92500.0,113.1753,113.2444,113.1494,113.2358,92500.0
2014-06-23 12:10:00,131.09,131.1,131.01,131.05,53800.0,113.2358,113.2444,113.1667,113.2012,53800.0
2014-06-23 12:20:00,131.05,131.08,130.99,131.04,76400.0,113.2012,113.2272,113.1494,113.1926,76400.0
2014-06-23 12:30:00,131.05,131.14,131.0,131.04,61400.0,113.2012,113.279,113.1581,113.1926,61400.0
2014-06-23 12:40:00,131.06,131.11,131.03,131.11,46800.0,113.2099,113.2531,113.184,113.2531,46800.0
2014-06-23 12:50:00,131.09,131.17,131.07,131.1,93400.0,113.2358,113.3049,113.2185,113.2444,93400.0
2014-06-23 13:00:00,131.11,131.17,131.09,131.09,41600.0,113.2531,113.3049,113.2358,113.2358,41600.0
2014-06-23 13:10:00,131.1,131.13,131.0,131.01,49700.0,113.2444,113.2704,113.1581,113.1667,49700.0
2014-06-23 13:20:00,131.0,131.08,130.88,130.9,80300.0,113.1581,113.2272,113.0544,113.0717,80300.0
2014-06-23 13:30:00,130.91,130.92,130.8,130.8,80600.0,113.0803,113.089,112.9853,112.9853,80600.0
2014-06-23 13:40:00,130.81,130.84,130.66,130.76,118200.0,112.9939,113.0198,112.8644,112.9507,118200.0
2014-06-23 13:50:00,130.76,130.91,130.75,130.84,99000.0,112.9507,113.0803,112.9421,113.0198,99000.0
2014-06-23 14:00:00,130.85,130.87,130.76,130.8,54600.0,113.0285,113.0458,112.9507,112.9853,54600.0
2014-06-23 14:10:00,130.79,130.92,130.77,130.88,87300.0,112.9767,113.089,112.9594,113.0544,87300.0
2014-06-23 14:20:00,130.88,130.88,130.79,130.82,55600.0,113.0544,113.0544,112.9767,113.0026,55600.0
2014-06-23 14:30:00,130.83,130.83,130.75,130.81,44700.0,113.0112,113.0112,112.9421,112.9939,44700.0
2014-06-23 14:40:00,130.81,130.82,130.77,130.78,52500.0,112.9939,113.0026,112.9594,112.968,52500.0
2014-06-23 14:50:00,130.78,130.8,130.7,130.71,119300.0,112.968,112.9853,112.8989,112.9076,119300.0
2014-06-23 15:00:00,130.71,130.77,130.65,130.67,120300.0,112.9076,112.9594,112.8557,112.873,120300.0
2014-06-23 15:10:00,130.67,130.74,130.65,130.73,148300.0,112.873,112.9335,112.8557,112.9248,148300.0
2014-06-23 15:20:00,130.72,130.84,130.72,130.8,139900.0,112.9162,113.0198,112.9162,112.9853,139900.0
2014-06-23 15:30:00,130.8,130.88,130.79,130.88,103100.0,112.9853,113.0544,112.9767,113.0544,103100.0
2014-06-23 15:40:00,130.88,131.0,130.86,130.97,171700.0,113.0544,113.1581,113.0371,113.1321,171700.0
2014-06-23 15:50:00,130.96,131.0,130.84,130.85,249900.0,113.1235,113.1581,113.0198,113.0285,249900.0
2014-06-24 09:30:00,130.5,130.82,130.32,130.67,124600.0,112.7262,113.0026,112.5707,112.873,124600.0
2014-06-24 09:40:00,130.66,130.85,130.6,130.74,91900.0,112.8644,113.0285,112.8125,112.9335,91900.0
2014-06-24 09:50:00,130.73,131.0,130.59,130.95,196700.0,112.9248,113.1581,112.8039,113.1149,196700.0
2014-06-24 10:00:00,130.97,131.02,130.61,130.75,164700.0,113.1321,113.1753,112.8212,112.9421,164700.0
2014-06-24 10:10:00,130.75,131.08,130.7,130.98,149300.0,112.9421,113.2272,112.8989,113.1408,149300.0
2014-06-24 10:20:00,130.99,131.08,130.81,131.06,47700.0,113.1494,113.2272,112.9939,113.2099,47700.0
2014-06-24 10:30:00,131.09,131.24,131.02,131.15,59100.0,113.2358,113.3654,113.1753,113.2876,59100.0
2014-06-24 10:40:00,131.15,131.19,131.08,131.11,65000.0,113.2876,113.3222,113.2272,113.2531,65000.0
2014-06-24 10:50:00,131.11,131.17,130.88,130.98,98000.0,113.2531,113.3049,113.0544,113.1408,98000.0
2014-06-24 11:00:00,131.0,131.1,130.8,130.84,44600.0,113.1581,113.2444,112.9853,113.0198,44600.0
2014-06-24 11:10:00,130.84,130.89,130.72,130.85,77200.0,113.0198,113.063,112.9162,113.0285,77200.0
2014-06-24 11:20:00,130.85,130.91,130.75,130.76,47800.0,113.0285,113.0803,112.9421,112.9507,47800.0
2014-06-24 11:30:00,130.76,130.86,130.75,130.82,97300.0,112.9507,113.0371,112.9421,113.0026,97300.0
2014-06-24 11:40:00,130.83,130.93,130.77,130.85,68500.0,113.0112,113.0976,112.9594,113.0285,68500.0
2014-06-24 11:50:00,130.87,130.87,130.76,130.81,52300.0,113.0458,113.0458,112.9507,112.9939,52300.0
2014-06-24 12:00:00,130.82,130.86,130.78,130.85,43800.0,113.0026,113.0371,112.968,113.0285,43800.0
2014-06-24 12:10:00,130.86,131.03,130.85,131.01,31200.0,113.0371,113.184,113.0285,113.1667,31200.0
2014-06-24 12:20:00,131.0,131.02,130.96,131.02,24000.0,113.1581,113.1753,113.1235,113.1753,24000.0
2014-06-24 12:30:00,131.01,131.01,130.86,130.91,24300.0,113.1667,113.1667,113.0371,113.0803,24300.0
2014-06-24 12:40:00,130.91,130.97,130.84,130.86,23300.0,113.0803,113.1321,113.0198,113.0371,23300.0
2014-06-24 12:50:00,130.85,131.0,130.76,130.78,37800.0,113.0285,113.1581,112.9507,112.968,37800.0
2014-06-24 13:00:00,130.79,130.79,130.6,130.61,45300.0,112.9767,112.9767,112.8125,112.8212,45300.0
2014-06-24 13:10:00,130.6,130.66,130.4,130.47,61100.0,112.8125,112.8644,112.6398,112.7002,61100.0
2014-06-24 13:20:00,130.46,130.46,130.3,130.41,62700.0,112.6916,112.6916,112.5534,112.6484,62700.0
2014-06-24 13:30:00,130.41,130.45,130.33,130.36,35000.0,112.6484,112.683,112.5793,112.6052,35000.0
2014-06-24 13:40:00,130.39,130.39,130.16,130.16,86300.0,112.6311,112.6311,112.4325,112.4325,86300.0
2014-06-24 13:50:00,130.18,130.22,129.8,129.84,201300.0,112.4497,112.4843,112.1215,112.156,201300.0
2014-06-24 14:00:00,129.83,130.09,129.83,130.09,67300.0,112.1474,112.372,112.1474,112.372,67300.0
2014-06-24 14:10:00,130.09,130.13,130.04,130.08,78600.0,112.372,112.4065,112.3288,112.3634,78600.0
2014-06-24 14:20:00,130.05,130.08,129.86,129.88,38900.0,112.3374,112.3634,112.1733,112.1906,38900.0
2014-06-24 14:30:00,129.87,129.93,129.82,129.87,78300.0,112.182,112.2338,112.1388,112.182,78300.0
2014-06-24 14:40:00,129.87,129.97,129.85,129.96,42500.0,112.182,112.2683,112.1647,112.2597,42500.0
2014-06-24 14:50:00,129.96,129.96,129.84,129.88,65500.0,112.2597,112.2597,112.156,112.1906,65500.0
2014-06-24 15:00:00,129.88,129.88,129.64,129.65,85300.0,112.1906,112.1906,111.9833,111.9919,85300.0
2014-06-24 15:10:00,129.64,129.65,129.45,129.46,127300.0,111.9833,111.9919,111.8192,111.8278,127300.0
2014-06-24 15:20:00,129.45,129.48,129.14,129.29,258600.0,111.8192,111.8451,111.5514,111.681,258600.0
2014-06-24 15:30:00,129.29,129.32,129.03,129.03,249100.0,111.681,111.7069,111.4564,111.4564,249100.0
2014-06-24 15:40:00,129.04,129.32,129.0,129.27,226600.0,111.465,111.7069,111.4305,111.6637,226600.0
2014-06-24 15:50:00,129.26,129.3,129.12,129.15,239300.0,111.655,111.6896,111.5341,111.56,239300.0
2014-06-25 09:30:00,129.04,129.14,128.31,128.43,238200.0,111.465,111.5514,110.8344,110.9381,238200.0
2014-06-25 09:40:00,128.4,128.7,128.1,128.11,399600.0,110.9122,111.1713,110.653,110.6617,399600.0
2014-06-25 09:50:00,128.11,128.12,127.56,127.82,404100.0,110.6617,110.6703,110.1866,110.4112,404100.0
2014-06-25 10:00:00,127.84,128.07,127.7,127.89,258000.0,110.4284,110.6271,110.3075,110.4716,258000.0
2014-06-25 10:10:00,127.94,128.4,127.84,128.07,287700.0,110.5148,110.9122,110.4284,110.6271,287700.0
2014-06-25 10:20:00,128.05,128.08,127.59,127.7,188400.0,110.6098,110.6358,110.2125,110.3075,188400.0
2014-06-25 10:30:00,127.69,127.82,127.56,127.56,118500.0,110.2989,110.4112,110.1866,110.1866,118500.0
2014-06-25 10:40:00,127.57,127.62,127.29,127.59,239700.0,110.1952,110.2384,109.9534,110.2125,239700.0
2014-06-25 10:50:00,127.56,127.77,127.5,127.77,217300.0,110.1866,110.368,110.1347,110.368,217300.0
2014-06-25 11:00:00,127.75,127.88,127.59,127.67,142300.0,110.3507,110.463,110.2125,110.2816,142300.0
2014-06-25 11:10:00,127.69,127.75,127.38,127.47,138600.0,110.2989,110.3507,110.0311,110.1088,138600.0
2014-06-25 11:20:00,127.43,127.48,127.3,127.37,153100.0,110.0743,110.1175,109.962,110.0225,153100.0
2014-06-25 11:30:00,127.37,127.38,127.01,127.09,288300.0,110.0225,110.0311,109.7115,109.7806,288300.0
2014-06-25 11:40:00,127.09,127.34,127.09,127.22,70100.0,109.7806,109.9965,109.7806,109.8929,70100.0
2014-06-25 11:50:00,127.2,127.35,127.0,127.07,177800.0,109.8756,110.0052,109.7028,109.7633,177800.0
2014-06-25 12:00:00,127.08,127.22,126.64,126.67,208200.0,109.772,109.8929,109.3919,109.4178,208200.0
2014-06-25 12:10:00,126.65,126.9,126.51,126.77,212400.0,109.4005,109.6165,109.2796,109.5042,212400.0
2014-06-25 12:20:00,126.77,126.87,126.72,126.83,85000.0,109.5042,109.5906,109.461,109.556,85000.0
2014-06-25 12:30:00,126.82,126.85,126.66,126.69,120200.0,109.5474,109.5733,109.4092,109.4351,120200.0
2014-06-25 12:40:00,126.69,126.69,126.34,126.37,209500.0,109.4351,109.4351,109.1327,109.1587,209500.0
2014-06-25 12:50:00,126.38,126.5,126.28,126.48,111800.0,109.1673,109.2709,109.0809,109.2537,111800.0
2014-06-25 13:00:00,126.48,126.97,126.43,126.83,120200.0,109.2537,109.6769,109.2105,109.556,120200.0
2014-06-25 13:10:00,126.83,126.95,126.78,126.91,140400.0,109.556,109.6597,109.5128,109.6251,140400.0
2014-06-25 13:20:00,126.93,127.28,126.92,127.08,161500.0,109.6424,109.9447,109.6337,109.772,161500.0
2014-06-25 13:30:00,127.05,127.35,127.03,127.3,116900.0,109.746,110.0052,109.7288,109.962,116900.0
2014-06-25 13:40:00,127.28,127.32,127.03,127.07,118700.0,109.9447,109.9793,109.7288,109.7633,118700.0
2014-06-25 13:50:00,127.06,127.32,127.03,127.24,119500.0,109.7547,109.9793,109.7288,109.9102,119500.0
2014-06-25 14:00:00,127.25,127.4,127.22,127.25,62300.0,109.9188,110.0484,109.8929,109.9188,62300.0
2014-06-25 14:10:00,127.26,127.29,127.11,127.23,68400.0,109.9274,109.9534,109.7979,109.9015,68400.0
2014-06-25 14:20:00,127.23,127.27,127.11,127.21,94600.0,109.9015,109.9361,109.7979,109.8842,94600.0
2014-06-25 14:30:00,127.22,127.3,127.1,127.25,102700.0,109.8929,109.962,109.7892,109.9188,102700.0
2014-06-25 14:40:00,127.26,127.26,127.07,127.09,100100.0,109.9274,109.9274,109.7633,109.7806,100100.0
2014-06-25 14:50:00,127.09,127.25,127.02,127.04,58700.0,109.7806,109.9188,109.7201,109.7374,58700.0
2014-06-25 15:00:00,127.03,127.13,126.98,127.13,91800.0,109.7288,109.8151,109.6856,109.8151,91800.0
2014-06-25 15:10:00,127.11,127.18,126.85,126.86,125900.0,109.7979,109.8583,109.5733,109.5819,125900.0
2014-06-25 15:20:00,126.85,127.01,126.83,126.93,256500.0,109.5733,109.7115,109.556,109.6424,256500.0
2014-06-25 15:30:00,126.93,127.02,126.9,126.98,177800.0,109.6424,109.7201,109.6165,109.6856,177800.0
2014-06-25 15:40:00,126.99,127.22,126.95,127.08,208200.0,109.6942,109.8929,109.6597,109.772,208200.0
2014-06-25 15:50:00,127.09,127.14,126.99,127.06,406500.0,109.7806,109.8238,109.6942,109.7547,406500.0
2014-06-26 09:30:00,127.41,127.5,126.87,127.07,153700.0,110.057,110.1347,109.5906,109.7633,153700.0
2014-06-26 09:40:00,127.03,127.12,126.58,126.61,93600.0,109.7288,109.8065,109.3401,109.366,93600.0
2014-06-26 09:50:00,126.63,126.84,126.36,126.62,102900.0,109.3832,109.5646,109.15,109.3746,102900.0
2014-06-26 10:00:00,126.58,127.08,126.56,126.87,102500.0,109.3401,109.772,109.3228,109.5906,102500.0
2014-06-26 10:10:00,126.85,127.08,126.78,127.01,91200.0,109.5733,109.772,109.5128,109.7115,91200.0
2014-06-26 10:20:00,127.0,127.32,127.0,127.18,111900.0,109.7028,109.9793,109.7028,109.8583,111900.0
2014-06-26 10:30:00,127.21,127.38,126.96,127.02,78000.0,109.8842,110.0311,109.6683,109.7201,78000.0
2014-06-26 10:40:00,127.07,127.17,126.93,127.17,221700.0,109.7633,109.8497,109.6424,109.8497,221700.0
2014-06-26 10:50:00,127.15,127.24,127.07,127.21,113300.0,109.8324,109.9102,109.7633,109.8842,113300.0
2014-06-26 11:00:00,127.23,127.31,127.2,127.22,76200.0,109.9015,109.9706,109.8756,109.8929,76200.0
2014-06-26 11:10:00,127.22,127.23,126.9,127.02,57900.0,109.8929,109.9015,109.6165,109.7201,57900.0
2014-06-26 11:20:00,127.03,127.25,126.94,127.18,141400.0,109.7288,109.9188,109.651,109.8583,141400.0
2014-06-26 11:30:00,127.21,127.39,127.11,127.37,48000.0,109.8842,110.0397,109.7979,110.0225,48000.0
2014-06-26 11:40:00,127.37,127.42,127.24,127.42,54500.0,110.0225,110.0656,109.9102,110.0656,54500.0
2014-06-26 11:50:00,127.4,127.69,127.4,127.66,79500.0,110.0484,110.2989,110.0484,110.273,79500.0
2014-06-26 12:00:00,127.66,127.73,127.47,127.47,48100.0,110.273,110.3334,110.1088,110.1088,48100.0
2014-06-26 12:10:00,127.49,127.56,127.29,127.54,30700.0,110.1261,110.1866,109.9534,110.1693,30700.0
2014-06-26 12:20:00,127.55,127.58,127.41,127.52,24300.0,110.1779,110.2039,110.057,110.152,24300.0
2014-06-26 12:30:00,127.5,127.63,127.48,127.54,31700.0,110.1347,110.247,110.1175,110.1693,31700.0
2014-06-26 12:40:00,127.54,127.6,127.5,127.6,24800.0,110.1693,110.2211,110.1347,110.2211,24800.0
2014-06-26 12:50:00,127.59,127.7,127.54,127.58,45600.0,110.2125,110.3075,110.1693,110.2039,45600.0
2014-06-26 13:00:00,127.54,127.54,127.37,127.42,50400.0,110.1693,110.1693,110.0225,110.0656,50400.0
2014-06-26 13:10:00,127.41,127.47,127.35,127.46,26900.0,110.057,110.1088,110.0052,110.1002,26900.0
2014-06-26 13:20:00,127.47,127.99,127.45,127.93,96700.0,110.1088,110.558,110.0916,110.5062,96700.0
2014-06-26 13:30:00,127.95,128.03,127.83,127.94,58600.0,110.5235,110.5926,110.4198,110.5148,58600.0
2014-06-26 13:40:00,127.92,128.06,127.9,128.06,49900.0,110.4975,110.6185,110.4803,110.6185,49900.0
2014-06-26 13:50:00,128.05,128.06,127.93,127.94,50700.0,110.6098,110.6185,110.5062,110.5148,50700.0
2014-06-26 14:00:00,127.95,128.0,127.81,127.93,53100.0,110.5235,110.5667,110.4025,110.5062,53100.0
2014-06-26 14:10:00,127.93,128.01,127.89,127.94,58000.0,110.5062,110.5753,110.4716,110.5148,58000.0
2014-06-26 14:20:00,127.94,128.05,127.94,128.03,56300.0,110.5148,110.6098,110.5148,110.5926,56300.0
2014-06-26 14:30:00,128.05,128.1,127.94,128.09,78800.0,110.6098,110.653,110.5148,110.6444,78800.0
2014-06-26 14:40:00,128.08,128.18,128.0,128.17,84600.0,110.6358,110.7221,110.5667,110.7135,84600.0
2014-06-26 14:50:00,128.18,128.28,128.1,128.22,198000.0,110.7221,110.8085,110.653,110.7567,198000.0
2014-06-26 15:00:00,128.21,128.4,128.2,128.4,130500.0,110.748,110.9122,110.7394,110.9122,130500.0
2014-06-26 15:10:00,128.4,128.44,128.21,128.21,80500.0,110.9122,110.9467,110.748,110.748,80500.0
2014-06-26 15:20:00,128.21,128.29,128.05,128.05,93700.0,110.748,110.8172,110.6098,110.6098,93700.0
2014-06-26 15:30:00,128.05,128.1,128.03,128.07,82600.0,110.6098,110.653,110.5926,110.6271,82600.0
2014-06-26 15:40:00,128.07,128.08,127.91,128.01,136000.0,110.6271,110.6358,110.4889,110.5753,136000.0
2014-06-26 15:50:00,128.01,128.05,127.92,128.02,193900.0,110.5753,110.6098,110.4975,110.5839,193900.0
2014-06-27 09:30:00,128.07,128.78,128.0,128.6,144100.0,110.6271,111.2404,110.5667,111.0849,144100.0
2014-06-27 09:40:00,128.59,128.64,128.25,128.33,59600.0,111.0763,111.1195,110.7826,110.8517,59600.0
2014-06-27 09:50:00,128.31,128.33,128.01,128.06,54800.0,110.8344,110.8517,110.5753,110.6185,54800.0
2014-06-27 10:00:00,128.08,128.18,127.9,127.9,73500.0,110.6358,110.7221,110.4803,110.4803,73500.0
2014-06-27 10:10:00,127.93,127.97,127.8,127.82,60000.0,110.5062,110.5407,110.3939,110.4112,60000.0
2014-06-27 10:20:00,127.81,128.11,127.79,127.99,43000.0,110.4025,110.6617,110.3853,110.558,43000.0
2014-06-27 10:30:00,128.0,128.01,127.75,127.83,41200.0,110.5667,110.5753,110.3507,110.4198,41200.0
2014-06-27 10:40:00,127.81,128.04,127.81,127.95,45800.0,110.4025,110.6012,110.4025,110.5235,45800.0
2014-06-27 10:50:00,127.94,127.94,127.79,127.89,34600.0,110.5148,110.5148,110.3853,110.4716,34600.0
2014-06-27 11:00:00,127.9,128.11,127.86,128.02,54200.0,110.4803,110.6617,110.4457,110.5839,54200.0
2014-06-27 11:10:00,128.0,128.05,127.78,127.85,53400.0,110.5667,110.6098,110.3766,110.4371,53400.0
2014-06-27 11:20:00,127.85,128.02,127.82,127.93,28900.0,110.4371,110.5839,110.4112,110.5062,28900.0
2014-06-27 11:30:00,127.93,128.12,127.92,128.1,16500.0,110.5062,110.6703,110.4975,110.653,16500.0
2014-06-27 11:40:00,128.11,128.12,128.02,128.08,34200.0,110.6617,110.6703,110.5839,110.6358,34200.0
2014-06-27 11:50:00,128.07,128.1,128.01,128.07,16800.0,110.6271,110.653,110.5753,110.6271,16800.0
2014-06-27 12:00:00,128.08,128.08,127.95,127.98,15200.0,110.6358,110.6358,110.5235,110.5494,15200.0
2014-06-27 12:10:00,127.96,127.96,127.83,127.85,37000.0,110.5321,110.5321,110.4198,110.4371,37000.0
2014-06-27 12:20:00,127.86,127.95,127.83,127.94,38000.0,110.4457,110.5235,110.4198,110.5148,38000.0
2014-06-27 12:30:00,127.93,127.98,127.85,127.85,20600.0,110.5062,110.5494,110.4371,110.4371,20600.0
2014-06-27 12:40:00,127.86,127.9,127.8,127.84,47900.0,110.4457,110.4803,110.3939,110.4284,47900.0
2014-06-27 12:50:00,127.85,127.88,127.78,127.81,32600.0,110.4371,110.463,110.3766,110.4025,32600.0
2014-06-27 13:00:00,127.8,127.82,127.76,127.81,22400.0,110.3939,110.4112,110.3593,110.4025,22400.0
2014-06-27 13:10:00,127.8,127.92,127.6,127.64,49600.0,110.3939,110.4975,110.2211,110.2557,49600.0
2014-06-27 13:20:00,127.63,127.7,127.6,127.64,36800.0,110.247,110.3075,110.2211,110.2557,36800.0
2014-06-27 13:30:00,127.64,127.73,127.61,127.61,29100.0,110.2557,110.3334,110.2298,110.2298,29100.0
2014-06-27 13:40:00,127.61,127.67,127.56,127.6,32800.0,110.2298,110.2816,110.1866,110.2211,32800.0
2014-06-27 13:50:00,127.62,127.82,127.62,127.76,26000.0,110.2384,110.4112,110.2384,110.3593,26000.0
2014-06-27 14:00:00,127.77,128.14,127.76,128.06,60700.0,110.368,110.6876,110.3593,110.6185,60700.0
2014-06-27 14:10:00,128.06,128.12,127.94,128.03,33000.0,110.6185,110.6703,110.5148,110.5926,33000.0
2014-06-27 14:20:00,128.04,128.21,128.04,128.16,41900.0,110.6012,110.748,110.6012,110.7049,41900.0
2014-06-27 14:30:00,128.16,128.22,128.06,128.21,24600.0,110.7049,110.7567,110.6185,110.748,24600.0
2014-06-27 14:40:00,128.21,128.26,128.08,128.11,44300.0,110.748,110.7912,110.6358,110.6617,44300.0
2014-06-27 14:50:00,128.1,128.11,128.01,128.01,28200.0,110.653,110.6617,110.5753,110.5753,28200.0
2014-06-27 15:00:00,128.01,128.13,127.92,128.1,35300.0,110.5753,110.6789,110.4975,110.653,35300.0
2014-06-27 15:10:00,128.1,128.13,128.0,128.02,34100.0,110.653,110.6789,110.5667,110.5839,34100.0
2014-06-27 15:20:00,128.02,128.1,128.0,128.06,28600.0,110.5839,110.653,110.5667,110.6185,28600.0
2014-06-27 15:30:00,128.06,128.36,128.06,128.3,71600.0,110.6185,110.8776,110.6185,110.8258,71600.0
2014-06-27 15:40:00,128.3,128.59,128.28,128.41,170000.0,110.8258,111.0763,110.8085,110.9208,170000.0
2014-06-27 15:50:00,128.41,128.53,128.27,128.46,373100.0,110.9208,111.0245,110.7999,110.964,373100.0
2014-06-30 09:30:00,127.91,127.91,126.2,126.8,509900.0,110.4889,110.4889,109.0118,109.5301,509900.0
2014-06-30 09:40:00,126.91,127.25,126.82,127.05,289100.0,109.6251,109.9188,109.5474,109.746,289100.0
2014-06-30 09:50:00,127.07,127.13,126.73,126.88,304200.0,109.7633,109.8151,109.4696,109.5992,304200.0
2014-06-30 10:00:00,126.89,127.16,126.86,127.07,120900.0,109.6078,109.8411,109.5819,109.7633,120900.0
2014-06-30 10:10:00,127.07,127.43,126.92,127.15,197800.0,109.7633,110.0743,109.6337,109.8324,197800.0
2014-06-30 10:20:00,127.11,127.26,126.99,127.26,105800.0,109.7979,109.9274,109.6942,109.9274,105800.0
2014-06-30 10:30:00,127.25,127.29,126.97,127.12,139300.0,109.9188,109.9534,109.6769,109.8065,139300.0
2014-06-30 10:40:00,127.11,127.25,127.08,127.12,35600.0,109.7979,109.9188,109.772,109.8065,35600.0
2014-06-30 10:50:00,127.12,127.21,127.08,127.15,77900.0,109.8065,109.8842,109.772,109.8324,77900.0
2014-06-30 11:00:00,127.17,127.19,127.03,127.06,100600.0,109.8497,109.867,109.7288,109.7547,100600.0
2014-06-30 11:10:00,127.06,127.15,126.9,127.14,81700.0,109.7547,109.8324,109.6165,109.8238,81700.0
2014-06-30 11:20:00,127.14,127.47,127.14,127.37,74800.0,109.8238,110.1088,109.8238,110.0225,74800.0
2014-06-30 11:30:00,127.37,127.39,127.04,127.15,92000.0,110.0225,110.0397,109.7374,109.8324,92000.0
2014-06-30 11:40:00,127.14,127.24,127.06,127.17,49000.0,109.8238,109.9102,109.7547,109.8497,49000.0
2014-06-30 11:50:00,127.18,127.34,127.18,127.29,29500.0,109.8583,109.9965,109.8583,109.9534,29500.0
2014-06-30 12:00:00,127.29,127.29,127.14,127.19,32000.0,109.9534,109.9534,109.8238,109.867,32000.0
2014-06-30 12:10:00,127.19,127.22,127.05,127.1,55700.0,109.867,109.8929,109.746,109.7892,55700.0
2014-06-30 12:20:00,127.1,127.21,127.09,127.19,37500.0,109.7892,109.8842,109.7806,109.867,37500.0
2014-06-30 12:30:00,127.18,127.21,127.13,127.16,30800.0,109.8583,109.8842,109.8151,109.8411,30800.0
2014-06-30 12:40:00,127.16,127.22,127.07,127.1,39300.0,109.8411,109.8929,109.7633,109.7892,39300.0
2014-06-30 12:50:00,127.1,127.17,127.09,127.11,27200.0,109.7892,109.8497,109.7806,109.7979,27200.0
2014-06-30 13:00:00,127.1,127.26,127.09,127.23,28300.0,109.7892,109.9274,109.7806,109.9015,28300.0
2014-06-30 13:10:00,127.22,127.24,127.07,127.08,27700.0,109.8929,109.9102,109.7633,109.772,27700.0
2014-06-30 13:20:00,127.08,127.1,127.0,127.01,59400.0,109.772,109.7892,109.7028,109.7115,59400.0
2014-06-30 13:30:00,127.02,127.03,126.98,127.0,53200.0,109.7201,109.7288,109.6856,109.7028,53200.0
2014-06-30 13:40:00,127.0,127.24,127.0,127.23,36700.0,109.7028,109.9102,109.7028,109.9015,36700.0
2014-06-30 13:50:00,127.23,127.24,127.13,127.2,27300.0,109.9015,109.9102,109.8151,109.8756,27300.0
2014-06-30 14:00:00,127.2,127.33,127.2,127.3,42300.0,109.8756,109.9879,109.8756,109.962,42300.0
2014-06-30 14:10:00,127.29,127.39,127.26,127.35,30400.0,109.9534,110.0397,109.9274,110.0052,30400.0
2014-06-30 14:20:00,127.37,127.39,127.32,127.34,26000.0,110.0225,110.0397,109.9793,109.9965,26000.0
2014-06-30 14:30:00,127.33,127.4,127.33,127.39,35200.0,109.9879,110.0484,109.9879,110.0397,35200.0
2014-06-30 14:40:00,127.39,127.39,127.3,127.31,41900.0,110.0397,110.0397,109.962,109.9706,41900.0
2014-06-30 14:50:00,127.3,127.41,127.3,127.38,46500.0,109.962,110.057,109.962,110.0311,46500.0
2014-06-30 15:00:00,127.38,127.42,127.32,127.36,39800.0,110.0311,110.0656,109.9793,110.0138,39800.0
2014-06-30 15:10:00,127.37,127.47,127.35,127.45,40900.0,110.0225,110.1088,110.0052,110.0916,40900.0
2014-06-30 15:20:00,127.45,127.47,127.36,127.37,78200.0,110.0916,110.1088,110.0138,110.0225,78200.0
2014-06-30 15:30:00,127.38,127.43,127.25,127.29,131000.0,110.0311,110.0743,109.9188,109.9534,131000.0
2014-06-30 15:40:00,127.28,127.28,127.05,127.05,157800.0,109.9447,109.9447,109.746,109.746,157800.0
2014-06-30 15:50:00,127.04,127.16,126.87,127.05,1059000.0,109.7374,109.8411,109.5906,109.746,1059000.0
2014-07-01 09:30:00,127.66,128.04,127.36,127.88,220200.0,110.273,110.6012,110.0138,110.463,220200.0
2014-07-01 09:40:00,127.87,127.94,127.52,127.78,121300.0,110.4544,110.5148,110.152,110.3766,121300.0
2014-07-01 09:50:00,127.78,127.95,127.5,127.51,107800.0,110.3766,110.5235,110.1347,110.1434,107800.0
2014-07-01 10:00:00,127.5,127.78,127.46,127.57,98900.0,110.1347,110.3766,110.1002,110.1952,98900.0
2014-07-01 10:10:00,127.55,127.82,127.55,127.67,77000.0,110.1779,110.4112,110.1779,110.2816,77000.0
2014-07-01 10:20:00,127.7,127.96,127.62,127.68,114500.0,110.3075,110.5321,110.2384,110.2902,114500.0
2014-07-01 10:30:00,127.68,127.79,127.59,127.77,81200.0,110.2902,110.3853,110.2125,110.368,81200.0
2014-07-01 10:40:00,127.76,127.89,127.64,127.8,59400.0,110.3593,110.4716,110.2557,110.3939,59400.0
2014-07-01 10:50:00,127.83,127.97,127.76,127.83,68200.0,110.4198,110.5407,110.3593,110.4198,68200.0
2014-07-01 11:00:00,127.83,127.98,127.82,127.89,90200.0,110.4198,110.5494,110.4112,110.4716,90200.0
2014-07-01 11:10:00,127.85,128.02,127.83,127.99,53500.0,110.4371,110.5839,110.4198,110.558,53500.0
2014-07-01 11:20:00,127.99,128.3,127.9,128.24,124100.0,110.558,110.8258,110.4803,110.774,124100.0
2014-07-01 11:30:00,128.25,128.25,127.94,128.17,186400.0,110.7826,110.7826,110.5148,110.7135,186400.0
2014-07-01 11:40:00,128.18,128.23,128.12,128.13,51400.0,110.7221,110.7653,110.6703,110.6789,51400.0
2014-07-01 11:50:00,128.13,128.14,127.95,128.05,33700.0,110.6789,110.6876,110.5235,110.6098,33700.0
2014-07-01 12:00:00,128.03,128.18,128.02,128.1,30300.0,110.5926,110.7221,110.5839,110.653,30300.0
2014-07-01 12:10:00,128.1,128.13,128.0,128.13,31900.0,110.653,110.6789,110.5667,110.6789,31900.0
2014-07-01 12:20:00,128.13,128.17,128.1,128.13,29600.0,110.6789,110.7135,110.653,110.6789,29600.0
2014-07-01 12:30:00,128.13,128.3,128.11,128.24,65000.0,110.6789,110.8258,110.6617,110.774,65000.0
2014-07-01 12:40:00,128.25,128.3,128.12,128.22,23800.0,110.7826,110.8258,110.6703,110.7567,23800.0
2014-07-01 12:50:00,128.2,128.33,128.13,128.14,52100.0,110.7394,110.8517,110.6789,110.6876,52100.0
2014-07-01 13:00:00,128.14,128.18,128.06,128.06,104900.0,110.6876,110.7221,110.6185,110.6185,104900.0
2014-07-01 13:10:00,128.06,128.13,128.0,128.1,93500.0,110.6185,110.6789,110.5667,110.653,93500.0
2014-07-01 13:20:00,128.12,128.3,128.12,128.28,34800.0,110.6703,110.8258,110.6703,110.8085,34800.0
2014-07-01 13:30:00,128.25,128.26,128.17,128.23,29000.0,110.7826,110.7912,110.7135,110.7653,29000.0
2014-07-01 13:40:00,128.23,128.23,128.05,128.07,39900.0,110.7653,110.7653,110.6098,110.6271,39900.0
2014-07-01 13:50:00,128.08,128.11,127.96,128.06,57300.0,110.6358,110.6617,110.5321,110.6185,57300.0
2014-07-01 14:00:00,128.06,128.13,128.01,128.13,30300.0,110.6185,110.6789,110.5753,110.6789,30300.0
2014-07-01 14:10:00,128.14,128.21,128.13,128.15,32300.0,110.6876,110.748,110.6789,110.6962,32300.0
2014-07-01 14:20:00,128.15,128.2,128.05,128.07,37500.0,110.6962,110.7394,110.6098,110.6271,37500.0
2014-07-01 14:30:00,128.08,128.12,128.03,128.1,43700.0,110.6358,110.6703,110.5926,110.653,43700.0
2014-07-01 14:40:00,128.11,128.12,128.02,128.1,30800.0,110.6617,110.6703,110.5839,110.653,30800.0
2014-07-01 14:50:00,128.1,128.18,128.05,128.18,43700.0,110.653,110.7221,110.6098,110.7221,43700.0
2014-07-01 15:00:00,128.18,128.18,128.12,128.14,45000.0,110.7221,110.7221,110.6703,110.6876,45000.0
2014-07-01 15:10:00,128.14,128.21,128.06,128.2,68700.0,110.6876,110.748,110.6185,110.7394,68700.0
2014-07-01 15:20:00,128.2,128.25,128.11,128.2,81200.0,110.7394,110.7826,110.6617,110.7394,81200.0
2014-07-01 15:30:00,128.2,128.29,128.15,128.29,68500.0,110.7394,110.8172,110.6962,110.8172,68500.0
2014-07-01 15:40:00,128.29,128.3,128.19,128.25,91200.0,110.8172,110.8258,110.7308,110.7826,91200.0
2014-07-01 15:50:00,128.25,128.31,128.13,128.13,238400.0,110.7826,110.8344,110.6789,110.6789,238400.0
2014-07-02 09:30:00,128.17,128.5,127.97,128.34,116400.0,110.7135,110.9986,110.5407,110.8603,116400.0
2014-07-02 09:40:00,128.33,128.4,127.67,127.78,140900.0,110.8517,110.9122,110.2816,110.3766,140900.0
2014-07-02 09:50:00,127.79,128.0,127.66,127.97,71000.0,110.3853,110.5667,110.273,110.5407,71000.0
2014-07-02 10:00:00,127.97,128.15,127.9,128.14,91800.0,110.5407,110.6962,110.4803,110.6876,91800.0
2014-07-02 10:10:00,128.09,128.16,127.9,128.02,78500.0,110.6444,110.7049,110.4803,110.5839,78500.0
2014-07-02 10:20:00,128.02,128.03,127.89,127.95,46100.0,110.5839,110.5926,110.4716,110.5235,46100.0
2014-07-02 10:30:00,127.92,127.92,127.6,127.61,110800.0,110.4975,110.4975,110.2211,110.2298,110800.0
2014-07-02 10:40:00,127.62,127.7,127.5,127.51,123500.0,110.2384,110.3075,110.1347,110.1434,123500.0
2014-07-02 10:50:00,127.52,127.64,127.46,127.57,68500.0,110.152,110.2557,110.1002,110.1952,68500.0
2014-07-02 11:00:00,127.58,127.64,127.37,127.4,66000.0,110.2039,110.2557,110.0225,110.0484,66000.0
2014-07-02 11:10:00,127.44,127.55,127.34,127.55,63100.0,110.0829,110.1779,109.9965,110.1779,63100.0
2014-07-02 11:20:00,127.55,127.68,127.52,127.56,55200.0,110.1779,110.2902,110.152,110.1866,55200.0
2014-07-02 11:30:00,127.57,127.6,127.46,127.48,37000.0,110.1952,110.2211,110.1002,110.1175,37000.0
2014-07-02 11:40:00,127.48,127.63,127.47,127.59,39600.0,110.1175,110.247,110.1088,110.2125,39600.0
2014-07-02 11:50:00,127.55,127.6,127.48,127.56,31300.0,110.1779,110.2211,110.1175,110.1866,31300.0
2014-07-02 12:00:00,127.58,127.65,127.55,127.62,58000.0,110.2039,110.2643,110.1779,110.2384,58000.0
2014-07-02 12:10:00,127.62,127.62,127.5,127.59,30400.0,110.2384,110.2384,110.1347,110.2125,30400.0
2014-07-02 12:20:00,127.6,127.67,127.56,127.59,40600.0,110.2211,110.2816,110.1866,110.2125,40600.0
2014-07-02 12:30:00,127.58,127.62,127.48,127.59,23700.0,110.2039,110.2384,110.1175,110.2125,23700.0
2014-07-02 12:40:00,127.58,127.64,127.55,127.57,26300.0,110.2039,110.2557,110.1779,110.1952,26300.0
2014-07-02 12:50:00,127.58,127.7,127.49,127.68,57200.0,110.2039,110.3075,110.1261,110.2902,57200.0
2014-07-02 13:00:00,127.68,127.7,127.48,127.51,55000.0,110.2902,110.3075,110.1175,110.1434,55000.0
2014-07-02 13:10:00,127.51,127.59,127.5,127.58,30800.0,110.1434,110.2125,110.1347,110.2039,30800.0
2014-07-02 13:20:00,127.58,127.63,127.54,127.6,74100.0,110.2039,110.247,110.1693,110.2211,74100.0
2014-07-02 13:30:00,127.6,127.62,127.48,127.51,38100.0,110.2211,110.2384,110.1175,110.1434,38100.0
2014-07-02 13:40:00,127.52,127.56,127.5,127.53,36700.0,110.152,110.1866,110.1347,110.1607,36700.0
2014-07-02 13:50:00,127.53,127.72,127.48,127.69,50500.0,110.1607,110.3248,110.1175,110.2989,50500.0
2014-07-02 14:00:00,127.69,127.72,127.66,127.68,33200.0,110.2989,110.3248,110.273,110.2902,33200.0
2014-07-02 14:10:00,127.67,127.73,127.62,127.66,18600.0,110.2816,110.3334,110.2384,110.273,18600.0
2014-07-02 14:20:00,127.66,127.7,127.64,127.66,17900.0,110.273,110.3075,110.2557,110.273,17900.0
2014-07-02 14:30:00,127.66,127.8,127.66,127.7,28700.0,110.273,110.3939,110.273,110.3075,28700.0
2014-07-02 14:40:00,127.71,127.72,127.62,127.64,33600.0,110.3161,110.3248,110.2384,110.2557,33600.0
2014-07-02 14:50:00,127.66,127.66,127.62,127.64,56600.0,110.273,110.273,110.2384,110.2557,56600.0
2014-07-02 15:00:00,127.64,127.68,127.53,127.55,91600.0,110.2557,110.2902,110.1607,110.1779,91600.0
2014-07-02 15:10:00,127.55,127.62,127.55,127.6,30400.0,110.1779,110.2384,110.1779,110.2211,30400.0
2014-07-02 15:20:00,127.59,127.61,127.53,127.58,44500.0,110.2125,110.2298,110.1607,110.2039,44500.0
2014-07-02 15:30:00,127.59,127.64,127.55,127.61,68800.0,110.2125,110.2557,110.1779,110.2298,68800.0
2014-07-02 15:40:00,127.62,127.63,127.55,127.56,93900.0,110.2384,110.247,110.1779,110.1866,93900.0
2014-07-02 15:50:00,127.58,127.62,127.52,127.62,153900.0,110.2039,110.2384,110.152,110.2384,153900.0
2014-07-03 09:30:00,127.99,128.15,127.82,127.97,101000.0,110.558,110.6962,110.4112,110.5407,101000.0
2014-07-03 09:40:00,127.96,128.33,127.96,128.02,117000.0,110.5321,110.8517,110.5321,110.5839,117000.0
2014-07-03 09:50:00,128.0,128.22,127.88,127.96,57800.0,110.5667,110.7567,110.463,110.5321,57800.0
2014-07-03 10:00:00,127.96,128.2,127.94,128.02,64900.0,110.5321,110.7394,110.5148,110.5839,64900.0
2014-07-03 10:10:00,128.06,128.1,127.97,128.02,35200.0,110.6185,110.653,110.5407,110.5839,35200.0
2014-07-03 10:20:00,128.0,128.04,127.85,127.86,69200.0,110.5667,110.6012,110.4371,110.4457,69200.0
2014-07-03 10:30:00,127.85,127.92,127.7,127.75,44700.0,110.4371,110.4975,110.3075,110.3507,44700.0
2014-07-03 10:40:00,127.75,127.88,127.74,127.83,26800.0,110.3507,110.463,110.3421,110.4198,26800.0
2014-07-03 10:50:00,127.87,127.97,127.79,127.8,35000.0,110.4544,110.5407,110.3853,110.3939,35000.0
2014-07-03 11:00:00,127.8,128.07,127.8,128.03,59400.0,110.3939,110.6271,110.3939,110.5926,59400.0
2014-07-03 11:10:00,128.04,128.14,128.02,128.13,78300.0,110.6012,110.6876,110.5839,110.6789,78300.0
2014-07-03 11:20:00,128.14,128.21,128.11,128.16,35600.0,110.6876,110.748,110.6617,110.7049,35600.0
2014-07-03 11:30:00,128.17,128.29,128.15,128.25,75200.0,110.7135,110.8172,110.6962,110.7826,75200.0
2014-07-03 11:40:00,128.26,128.3,128.22,128.23,33300.0,110.7912,110.8258,110.7567,110.7653,33300.0
2014-07-03 11:50:00,128.25,128.28,128.21,128.26,54500.0,110.7826,110.8085,110.748,110.7912,54500.0
2014-07-03 12:00:00,128.26,128.53,128.25,128.52,121300.0,110.7912,111.0245,110.7826,111.0158,121300.0
2014-07-03 12:10:00,128.54,128.62,128.39,128.44,64900.0,111.0331,111.1022,110.9035,110.9467,64900.0
2014-07-03 12:20:00,128.44,128.62,128.43,128.62,73500.0,110.9467,111.1022,110.9381,111.1022,73500.0
2014-07-03 12:30:00,128.6,128.62,128.54,128.59,82600.0,111.0849,111.1022,111.0331,111.0763,82600.0
2014-07-03 12:40:00,128.58,128.61,128.51,128.52,78800.0,111.0677,111.0936,111.0072,111.0158,78800.0
2014-07-03 12:50:00,128.51,128.6,128.29,128.54,171700.0,111.0072,111.0849,110.8172,111.0331,171700.0
2014-07-07 09:30:00,128.1,128.2,127.77,127.91,166800.0,110.653,110.7394,110.368,110.4889,166800.0
2014-07-07 09:40:00,127.94,128.35,127.77,128.26,96600.0,110.5148,110.869,110.368,110.7912,96600.0
2014-07-07 09:50:00,128.28,128.39,128.09,128.21,57100.0,110.8085,110.9035,110.6444,110.748,57100.0
2014-07-07 10:00:00,128.16,128.29,128.05,128.28,71700.0,110.7049,110.8172,110.6098,110.8085,71700.0
2014-07-07 10:10:00,128.28,128.74,128.24,128.71,94400.0,110.8085,111.2059,110.774,111.18,94400.0
2014-07-07 10:20:00,128.69,128.78,128.64,128.68,93500.0,111.1627,111.2404,111.1195,111.154,93500.0
2014-07-07 10:30:00,128.68,129.05,128.57,129.0,120800.0,111.154,111.4736,111.059,111.4305,120800.0
2014-07-07 10:40:00,129.01,129.25,128.98,129.19,98000.0,111.4391,111.6464,111.4132,111.5946,98000.0
2014-07-07 10:50:00,129.21,129.25,128.73,128.79,91100.0,111.6119,111.6464,111.1972,111.2491,91100.0
2014-07-07 11:00:00,128.78,128.89,128.61,128.7,68300.0,111.2404,111.3354,111.0936,111.1713,68300.0
2014-07-07 11:10:00,128.72,128.89,128.72,128.88,29800.0,111.1886,111.3354,111.1886,111.3268,29800.0
2014-07-07 11:20:00,128.89,128.91,128.67,128.84,54200.0,111.3354,111.3527,111.1454,111.2922,54200.0
2014-07-07 11:30:00,128.85,128.99,128.75,128.92,51500.0,111.3009,111.4218,111.2145,111.3613,51500.0
2014-07-07 11:40:00,128.92,128.93,128.83,128.84,29800.0,111.3613,111.37,111.2836,111.2922,29800.0
2014-07-07 11:50:00,128.85,129.08,128.84,129.08,46700.0,111.3009,111.4996,111.2922,111.4996,46700.0
2014-07-07 12:00:00,129.08,129.5,129.07,129.43,96900.0,111.4996,111.8624,111.4909,111.8019,96900.0
2014-07-07 12:10:00,129.42,129.45,129.3,129.32,38000.0,111.7932,111.8192,111.6896,111.7069,38000.0
2014-07-07 12:20:00,129.32,129.43,129.31,129.41,27900.0,111.7069,111.8019,111.6982,111.7846,27900.0
2014-07-07 12:30:00,129.41,129.44,129.33,129.34,28000.0,111.7846,111.8105,111.7155,111.7241,28000.0
2014-07-07 12:40:00,129.34,129.35,129.13,129.15,28500.0,111.7241,111.7328,111.5427,111.56,28500.0
2014-07-07 12:50:00,129.15,129.19,129.1,129.18,25500.0,111.56,111.5946,111.5168,111.5859,25500.0
2014-07-07 13:00:00,129.19,129.24,129.08,129.15,34000.0,111.5946,111.6378,111.4996,111.56,34000.0
2014-07-07 13:10:00,129.14,129.25,129.14,129.23,18100.0,111.5514,111.6464,111.5514,111.6291,18100.0
2014-07-07 13:20:00,129.24,129.25,129.16,129.18,33800.0,111.6378,111.6464,111.5687,111.5859,33800.0
2014-07-07 13:30:00,129.18,129.23,129.14,129.14,25800.0,111.5859,111.6291,111.5514,111.5514,25800.0
2014-07-07 13:40:00,129.13,129.3,129.12,129.29,38600.0,111.5427,111.6896,111.5341,111.681,38600.0
2014-07-07 13:50:00,129.3,129.39,129.28,129.38,44000.0,111.6896,111.7673,111.6723,111.7587,44000.0
2014-07-07 14:00:00,129.38,129.46,129.37,129.46,46400.0,111.7587,111.8278,111.7501,111.8278,46400.0
2014-07-07 14:10:00,129.47,129.5,129.38,129.43,43000.0,111.8364,111.8624,111.7587,111.8019,43000.0
2014-07-07 14:20:00,129.44,129.47,129.38,129.41,54200.0,111.8105,111.8364,111.7587,111.7846,54200.0
2014-07-07 14:30:00,129.41,129.41,129.21,129.28,54000.0,111.7846,111.7846,111.6119,111.6723,54000.0
2014-07-07 14:40:00,129.27,129.34,129.25,129.3,44000.0,111.6637,111.7241,111.6464,111.6896,44000.0
2014-07-07 14:50:00,129.29,129.34,129.23,129.26,33100.0,111.681,111.7241,111.6291,111.655,33100.0
2014-07-07 15:00:00,129.26,129.3,129.15,129.17,49300.0,111.655,111.6896,111.56,111.5773,49300.0
2014-07-07 15:10:00,129.19,129.23,129.1,129.16,53700.0,111.5946,111.6291,111.5168,111.5687,53700.0
2014-07-07 15:20:00,129.15,129.19,129.11,129.14,60700.0,111.56,111.5946,111.5255,111.5514,60700.0
2014-07-07 15:30:00,129.14,129.15,129.03,129.09,79500.0,111.5514,111.56,111.4564,111.5082,79500.0
2014-07-07 15:40:00,129.09,129.13,129.01,129.03,123800.0,111.5082,111.5427,111.4391,111.4564,123800.0
2014-07-07 15:50:00,129.03,129.15,129.03,129.1,215600.0,111.4564,111.56,111.4564,111.5168,215600.0
2014-07-08 09:30:00,128.89,128.97,127.8,127.84,200000.0,111.3354,111.4045,110.3939,110.4284,200000.0
2014-07-08 09:40:00,127.84,127.86,127.6,127.73,152400.0,110.4284,110.4457,110.2211,110.3334,152400.0
2014-07-08 09:50:00,127.71,127.73,127.37,127.54,139900.0,110.3161,110.3334,110.0225,110.1693,139900.0
2014-07-08 10:00:00,127.51,127.56,127.03,127.14,167300.0,110.1434,110.1866,109.7288,109.8238,167300.0
2014-07-08 10:10:00,127.15,127.16,126.87,126.88,193000.0,109.8324,109.8411,109.5906,109.5992,193000.0
2014-07-08 10:20:00,126.9,126.91,126.66,126.67,125200.0,109.6165,109.6251,109.4092,109.4178,125200.0
2014-07-08 10:30:00,126.66,126.71,126.46,126.64,152600.0,109.4092,109.4523,109.2364,109.3919,152600.0
2014-07-08 10:40:00,126.64,126.85,126.55,126.8,90500.0,109.3919,109.5733,109.3141,109.5301,90500.0
2014-07-08 10:50:00,126.8,126.87,126.64,126.7,99200.0,109.5301,109.5906,109.3919,109.4437,99200.0
2014-07-08 11:00:00,126.7,126.71,126.5,126.56,85200.0,109.4437,109.4523,109.2709,109.3228,85200.0
2014-07-08 11:10:00,126.57,126.6,126.51,126.52,76500.0,109.3314,109.3573,109.2796,109.2882,76500.0
2014-07-08 11:20:00,126.52,126.55,126.21,126.22,142200.0,109.2882,109.3141,109.0204,109.0291,142200.0
2014-07-08 11:30:00,126.23,126.25,125.92,126.09,218100.0,109.0377,109.055,108.7699,108.9168,218100.0
2014-07-08 11:40:00,126.08,126.28,126.05,126.23,109900.0,108.9082,109.0809,108.8822,109.0377,109900.0
2014-07-08 11:50:00,126.2,126.24,126.04,126.21,52600.0,109.0118,109.0464,108.8736,109.0204,52600.0
2014-07-08 12:00:00,126.22,126.25,126.08,126.08,98500.0,109.0291,109.055,108.9082,108.9082,98500.0
2014-07-08 12:10:00,126.1,126.19,125.98,126.12,69200.0,108.9254,109.0032,108.8218,108.9427,69200.0
2014-07-08 12:20:00,126.12,126.42,126.1,126.36,43600.0,108.9427,109.2018,108.9254,109.15,43600.0
2014-07-08 12:30:00,126.39,126.45,126.27,126.29,43300.0,109.1759,109.2278,109.0723,109.0895,43300.0
2014-07-08 12:40:00,126.28,126.46,126.28,126.38,50700.0,109.0809,109.2364,109.0809,109.1673,50700.0
2014-07-08 12:50:00,126.38,126.58,126.38,126.51,45700.0,109.1673,109.3401,109.1673,109.2796,45700.0
2014-07-08 13:00:00,126.49,126.66,126.42,126.66,34900.0,109.2623,109.4092,109.2018,109.4092,34900.0
2014-07-08 13:10:00,126.67,126.95,126.67,126.93,46900.0,109.4178,109.6597,109.4178,109.6424,46900.0
2014-07-08 13:20:00,126.95,127.11,126.93,126.96,47200.0,109.6597,109.7979,109.6424,109.6683,47200.0
2014-07-08 13:30:00,126.97,127.14,126.89,127.08,69200.0,109.6769,109.8238,109.6078,109.772,69200.0
2014-07-08 13:40:00,127.07,127.21,127.01,127.14,89500.0,109.7633,109.8842,109.7115,109.8238,89500.0
2014-07-08 13:50:00,127.15,127.3,127.15,127.28,64400.0,109.8324,109.962,109.8324,109.9447,64400.0
2014-07-08 14:00:00,127.28,127.28,127.02,127.05,56400.0,109.9447,109.9447,109.7201,109.746,56400.0
2014-07-08 14:10:00,127.04,127.13,126.95,127.03,50100.0,109.7374,109.8151,109.6597,109.7288,50100.0
2014-07-08 14:20:00,127.02,127.11,126.96,127.0,27700.0,109.7201,109.7979,109.6683,109.7028,27700.0
2014-07-08 14:30:00,127.01,127.08,126.95,127.04,33400.0,109.7115,109.772,109.6597,109.7374,33400.0
2014-07-08 14:40:00,127.03,127.1,126.92,126.95,98600.0,109.7288,109.7892,109.6337,109.6597,98600.0
2014-07-08 14:50:00,126.95,127.03,126.89,126.89,24100.0,109.6597,109.7288,109.6078,109.6078,24100.0
2014-07-08 15:00:00,126.91,126.93,126.77,126.9,40700.0,109.6251,109.6424,109.5042,109.6165,40700.0
2014-07-08 15:10:00,126.87,127.04,126.82,126.93,44200.0,109.5906,109.7374,109.5474,109.6424,44200.0
2014-07-08 15:20:00,126.92,127.03,126.87,126.87,37300.0,109.6337,109.7288,109.5906,109.5906,37300.0
2014-07-08 15:30:00,126.86,126.92,126.81,126.83,94700.0,109.5819,109.6337,109.5387,109.556,94700.0
2014-07-08 15:40:00,126.83,126.85,126.67,126.69,175000.0,109.556,109.5733,109.4178,109.4351,175000.0
2014-07-08 15:50:00,126.68,126.84,126.65,126.78,228500.0,109.4264,109.5646,109.4005,109.5128,228500.0
2014-07-09 09:30:00,128.31,128.32,127.15,127.29,297000.0,110.8344,110.8431,109.8324,109.9534,297000.0
2014-07-09 09:40:00,127.26,127.33,126.45,126.48,196000.0,109.9274,109.9879,109.2278,109.2537,196000.0
2014-07-09 09:50:00,126.5,126.64,126.2,126.2,139300.0,109.2709,109.3919,109.0118,109.0118,139300.0
2014-07-09 10:00:00,126.26,126.75,126.23,126.42,175900.0,109.0636,109.4869,109.0377,109.2018,175900.0
2014-07-09 10:10:00,126.43,126.46,126.04,126.14,100400.0,109.2105,109.2364,108.8736,108.96,100400.0
2014-07-09 10:20:00,126.18,126.45,126.08,126.3,74200.0,108.9945,109.2278,108.9082,109.0982,74200.0
2014-07-09 10:30:00,126.28,126.34,126.11,126.23,93000.0,109.0809,109.1327,108.9341,109.0377,93000.0
2014-07-09 10:40:00,126.23,126.48,126.12,126.41,88900.0,109.0377,109.2537,108.9427,109.1932,88900.0
2014-07-09 10:50:00,126.4,126.4,126.25,126.3,62700.0,109.1846,109.1846,109.055,109.0982,62700.0
2014-07-09 11:00:00,126.3,126.38,126.2,126.2,65900.0,109.0982,109.1673,109.0118,109.0118,65900.0
2014-07-09 11:10:00,126.21,126.21,125.93,125.99,164100.0,109.0204,109.0204,108.7786,108.8304,164100.0
2014-07-09 11:20:00,125.99,126.03,125.91,125.99,102200.0,108.8304,108.865,108.7613,108.8304,102200.0
2014-07-09 11:30:00,126.03,126.19,126.0,126.04,68900.0,108.865,109.0032,108.839,108.8736,68900.0
2014-07-09 11:40:00,126.06,126.3,126.04,126.27,32700.0,108.8909,109.0982,108.8736,109.0723,32700.0
2014-07-09 11:50:00,126.28,126.28,126.16,126.18,34100.0,109.0809,109.0809,108.9773,108.9945,34100.0
2014-07-09 12:00:00,126.17,126.2,126.07,126.07,34500.0,108.9859,109.0118,108.8995,108.8995,34500.0
2014-07-09 12:10:00,126.09,126.13,125.92,126.0,79900.0,108.9168,108.9513,108.7699,108.839,79900.0
2014-07-09 12:20:00,126.0,126.25,125.96,126.22,36900.0,108.839,109.055,108.8045,109.0291,36900.0
2014-07-09 12:30:00,126.23,126.35,126.17,126.31,36600.0,109.0377,109.1414,108.9859,109.1068,36600.0
2014-07-09 12:40:00,126.28,126.38,126.25,126.25,33600.0,109.0809,109.1673,109.055,109.055,33600.0
2014-07-09 12:50:00,126.23,126.33,126.18,126.33,19800.0,109.0377,109.1241,108.9945,109.1241,19800.0
2014-07-09 13:00:00,126.32,126.4,126.28,126.37,73800.0,109.1155,109.1846,109.0809,109.1587,73800.0
2014-07-09 13:10:00,126.38,126.66,126.36,126.64,79000.0,109.1673,109.4092,109.15,109.3919,79000.0
2014-07-09 13:20:00,126.67,126.68,126.46,126.51,75600.0,109.4178,109.4264,109.2364,109.2796,75600.0
2014-07-09 13:30:00,126.51,126.58,126.48,126.56,43500.0,109.2796,109.3401,109.2537,109.3228,43500.0
2014-07-09 13:40:00,126.57,126.68,126.55,126.66,62800.0,109.3314,109.4264,109.3141,109.4092,62800.0
2014-07-09 13:50:00,126.67,126.67,126.54,126.59,49300.0,109.4178,109.4178,109.3055,109.3487,49300.0
2014-07-09 14:00:00,126.6,126.69,126.36,126.45,47800.0,109.3573,109.4351,109.15,109.2278,47800.0
2014-07-09 14:10:00,126.43,126.93,126.42,126.85,64600.0,109.2105,109.6424,109.2018,109.5733,64600.0
2014-07-09 14:20:00,126.89,126.96,126.77,126.91,106100.0,109.6078,109.6683,109.5042,109.6251,106100.0
2014-07-09 14:30:00,126.92,127.0,126.75,126.88,88400.0,109.6337,109.7028,109.4869,109.5992,88400.0
2014-07-09 14:40:00,126.87,126.92,126.79,126.8,85900.0,109.5906,109.6337,109.5215,109.5301,85900.0
2014-07-09 14:50:00,126.79,126.91,126.76,126.76,45000.0,109.5215,109.6251,109.4955,109.4955,45000.0
2014-07-09 15:00:00,126.78,126.9,126.75,126.85,36300.0,109.5128,109.6165,109.4869,109.5733,36300.0
2014-07-09 15:10:00,126.82,126.93,126.66,126.71,84900.0,109.5474,109.6424,109.4092,109.4523,84900.0
2014-07-09 15:20:00,126.73,126.76,126.67,126.68,74100.0,109.4696,109.4955,109.4178,109.4264,74100.0
2014-07-09 15:30:00,126.69,126.78,126.59,126.78,86000.0,109.4351,109.5128,109.3487,109.5128,86000.0
2014-07-09 15:40:00,126.78,126.82,126.7,126.72,168700.0,109.5128,109.5474,109.4437,109.461,168700.0
2014-07-09 15:50:00,126.74,126.8,126.62,126.79,182400.0,109.4783,109.5301,109.3746,109.5215,182400.0
2014-07-10 09:30:00,125.54,126.15,125.12,126.08,306200.0,108.4417,108.9686,108.0789,108.9082,306200.0
2014-07-10 09:40:00,126.11,126.13,125.61,125.73,128100.0,108.9341,108.9513,108.5022,108.6058,128100.0
2014-07-10 09:50:00,125.67,125.93,125.62,125.85,97400.0,108.554,108.7786,108.5108,108.7095,97400.0
2014-07-10 10:00:00,125.81,126.2,125.68,126.14,82400.0,108.6749,109.0118,108.5626,108.96,82400.0
2014-07-10 10:10:00,126.14,126.61,126.1,126.5,125500.0,108.96,109.366,108.9254,109.2709,125500.0
2014-07-10 10:20:00,126.54,126.95,126.5,126.72,115800.0,109.3055,109.6597,109.2709,109.461,115800.0
2014-07-10 10:30:00,126.71,126.71,126.46,126.48,90400.0,109.4523,109.4523,109.2364,109.2537,90400.0
2014-07-10 10:40:00,126.48,126.96,126.47,126.92,145600.0,109.2537,109.6683,109.245,109.6337,145600.0
2014-07-10 10:50:00,126.92,127.09,126.84,126.95,140900.0,109.6337,109.7806,109.5646,109.6597,140900.0
2014-07-10 11:00:00,126.94,127.0,126.85,126.97,68000.0,109.651,109.7028,109.5733,109.6769,68000.0
2014-07-10 11:10:00,126.99,127.03,126.85,126.85,72900.0,109.6942,109.7288,109.5733,109.5733,72900.0
2014-07-10 11:20:00,126.85,126.96,126.8,126.82,53900.0,109.5733,109.6683,109.5301,109.5474,53900.0
2014-07-10 11:30:00,126.83,126.9,126.76,126.87,40300.0,109.556,109.6165,109.4955,109.5906,40300.0
2014-07-10 11:40:00,126.86,126.89,126.73,126.86,70600.0,109.5819,109.6078,109.4696,109.5819,70600.0
2014-07-10 11:50:00,126.88,127.0,126.86,126.98,52300.0,109.5992,109.7028,109.5819,109.6856,52300.0
2014-07-10 12:00:00,126.98,127.06,126.88,126.97,64800.0,109.6856,109.7547,109.5992,109.6769,64800.0
2014-07-10 12:10:00,126.97,127.06,126.82,127.03,65700.0,109.6769,109.7547,109.5474,109.7288,65700.0
2014-07-10 12:20:00,127.04,127.29,127.02,127.16,57700.0,109.7374,109.9534,109.7201,109.8411,57700.0
2014-07-10 12:30:00,127.18,127.25,127.14,127.18,48000.0,109.8583,109.9188,109.8238,109.8583,48000.0
2014-07-10 12:40:00,127.17,127.27,127.16,127.23,53300.0,109.8497,109.9361,109.8411,109.9015,53300.0
2014-07-10 12:50:00,127.24,127.25,127.1,127.2,30500.0,109.9102,109.9188,109.7892,109.8756,30500.0
2014-07-10 13:00:00,127.2,127.3,127.15,127.28,37600.0,109.8756,109.962,109.8324,109.9447,37600.0
2014-07-10 13:10:00,127.29,127.37,127.23,127.31,26700.0,109.9534,110.0225,109.9015,109.9706,26700.0
2014-07-10 13:20:00,127.31,127.5,127.27,127.34,101300.0,109.9706,110.1347,109.9361,109.9965,101300.0
2014-07-10 13:30:00,127.34,127.56,127.31,127.56,53700.0,109.9965,110.1866,109.9706,110.1866,53700.0
2014-07-10 13:40:00,127.58,127.63,127.41,127.41,65000.0,110.2039,110.247,110.057,110.057,65000.0
2014-07-10 13:50:00,127.41,127.42,127.26,127.27,50300.0,110.057,110.0656,109.9274,109.9361,50300.0
2014-07-10 14:00:00,127.26,127.4,127.23,127.23,53800.0,109.9274,110.0484,109.9015,109.9015,53800.0
2014-07-10 14:10:00,127.24,127.31,127.16,127.25,37200.0,109.9102,109.9706,109.8411,109.9188,37200.0
2014-07-10 14:20:00,127.26,127.39,127.24,127.39,34700.0,109.9274,110.0397,109.9102,110.0397,34700.0
2014-07-10 14:30:00,127.4,127.4,127.02,127.12,88200.0,110.0484,110.0484,109.7201,109.8065,88200.0
2014-07-10 14:40:00,127.11,127.19,127.0,127.0,40600.0,109.7979,109.867,109.7028,109.7028,40600.0
2014-07-10 14:50:00,127.02,127.06,126.78,126.79,68100.0,109.7201,109.7547,109.5128,109.5215,68100.0
2014-07-10 15:00:00,126.79,126.79,126.6,126.65,88600.0,109.5215,109.5215,109.3573,109.4005,88600.0
2014-07-10 15:10:00,126.66,126.8,126.52,126.78,94100.0,109.4092,109.5301,109.2882,109.5128,94100.0
2014-07-10 15:20:00,126.78,126.83,126.7,126.8,75900.0,109.5128,109.556,109.4437,109.5301,75900.0
2014-07-10 15:30:00,126.79,126.97,126.68,126.83,124700.0,109.5215,109.6769,109.4264,109.556,124700.0
2014-07-10 15:40:00,126.85,126.99,126.76,126.8,85700.0,109.5733,109.6942,109.4955,109.5301,85700.0
2014-07-10 15:50:00,126.8,126.81,126.69,126.79,210900.0,109.5301,109.5387,109.4351,109.5215,210900.0
2014-07-11 09:30:00,127.18,127.3,126.4,126.69,186900.0,109.8583,109.962,109.1846,109.4351,186900.0
2014-07-11 09:40:00,126.64,126.82,126.36,126.67,78800.0,109.3919,109.5474,109.15,109.4178,78800.0
2014-07-11 09:50:00,126.68,127.14,126.64,126.8,207400.0,109.4264,109.8238,109.3919,109.5301,207400.0
2014-07-11 10:00:00,126.8,127.09,126.68,127.06,105600.0,109.5301,109.7806,109.4264,109.7547,105600.0
2014-07-11 10:10:00,127.1,127.57,127.02,127.57,71600.0,109.7892,110.1952,109.7201,110.1952,71600.0
2014-07-11 10:20:00,127.54,127.62,127.32,127.55,75600.0,110.1693,110.2384,109.9793,110.1779,75600.0
2014-07-11 10:30:00,127.55,127.59,127.25,127.35,45500.0,110.1779,110.2125,109.9188,110.0052,45500.0
2014-07-11 10:40:00,127.36,127.45,127.21,127.21,48400.0,110.0138,110.0916,109.8842,109.8842,48400.0
2014-07-11 10:50:00,127.23,127.33,127.07,127.11,25700.0,109.9015,109.9879,109.7633,109.7979,25700.0
2014-07-11 11:00:00,127.13,127.4,127.0,127.38,51700.0,109.8151,110.0484,109.7028,110.0311,51700.0
2014-07-11 11:10:00,127.36,127.44,127.26,127.34,32300.0,110.0138,110.0829,109.9274,109.9965,32300.0
2014-07-11 11:20:00,127.33,127.49,127.22,127.44,49400.0,109.9879,110.1261,109.8929,110.0829,49400.0
2014-07-11 11:30:00,127.47,127.58,127.4,127.51,43900.0,110.1088,110.2039,110.0484,110.1434,43900.0
2014-07-11 11:40:00,127.5,127.6,127.32,127.32,44400.0,110.1347,110.2211,109.9793,109.9793,44400.0
2014-07-11 11:50:00,127.32,127.41,127.23,127.33,19300.0,109.9793,110.057,109.9015,109.9879,19300.0
2014-07-11 12:00:00,127.33,127.49,127.26,127.45,37600.0,109.9879,110.1261,109.9274,110.0916,37600.0
2014-07-11 12:10:00,127.47,127.53,127.39,127.5,22300.0,110.1088,110.1607,110.0397,110.1347,22300.0
2014-07-11 12:20:00,127.49,127.52,127.42,127.5,21200.0,110.1261,110.152,110.0656,110.1347,21200.0
2014-07-11 12:30:00,127.5,127.54,127.45,127.48,18500.0,110.1347,110.1693,110.0916,110.1175,18500.0
2014-07-11 12:40:00,127.47,127.52,127.4,127.42,20600.0,110.1088,110.152,110.0484,110.0656,20600.0
2014-07-11 12:50:00,127.39,127.48,127.39,127.43,17000.0,110.0397,110.1175,110.0397,110.0743,17000.0
2014-07-11 13:00:00,127.43,127.51,127.39,127.39,49200.0,110.0743,110.1434,110.0397,110.0397,49200.0
2014-07-11 13:10:00,127.4,127.5,127.31,127.48,55300.0,110.0484,110.1347,109.9706,110.1175,55300.0
2014-07-11 13:20:00,127.49,127.54,127.45,127.53,23100.0,110.1261,110.1693,110.0916,110.1607,23100.0
2014-07-11 13:30:00,127.52,127.54,127.41,127.5,26900.0,110.152,110.1693,110.057,110.1347,26900.0
2014-07-11 13:40:00,127.49,127.69,127.49,127.68,57000.0,110.1261,110.2989,110.1261,110.2902,57000.0
2014-07-11 13:50:00,127.67,127.69,127.63,127.68,28500.0,110.2816,110.2989,110.247,110.2902,28500.0
2014-07-11 14:00:00,127.68,127.74,127.57,127.74,29500.0,110.2902,110.3421,110.1952,110.3421,29500.0
2014-07-11 14:10:00,127.74,127.78,127.67,127.67,37600.0,110.3421,110.3766,110.2816,110.2816,37600.0
2014-07-11 14:20:00,127.68,127.86,127.67,127.82,50300.0,110.2902,110.4457,110.2816,110.4112,50300.0
2014-07-11 14:30:00,127.82,127.96,127.82,127.94,36700.0,110.4112,110.5321,110.4112,110.5148,36700.0
2014-07-11 14:40:00,127.93,128.01,127.85,127.96,54300.0,110.5062,110.5753,110.4371,110.5321,54300.0
2014-07-11 14:50:00,127.96,127.96,127.85,127.93,26400.0,110.5321,110.5321,110.4371,110.5062,26400.0
2014-07-11 15:00:00,127.93,127.98,127.84,127.97,44200.0,110.5062,110.5494,110.4284,110.5407,44200.0
2014-07-11 15:10:00,127.97,128.24,127.96,128.1,180700.0,110.5407,110.774,110.5321,110.653,180700.0
2014-07-11 15:20:00,128.11,128.18,128.01,128.15,91000.0,110.6617,110.7221,110.5753,110.6962,91000.0
2014-07-11 15:30:00,128.15,128.17,127.97,128.07,101000.0,110.6962,110.7135,110.5407,110.6271,101000.0
2014-07-11 15:40:00,128.06,128.15,128.02,128.1,127300.0,110.6185,110.6962,110.5839,110.653,127300.0
2014-07-11 15:50:00,128.1,128.18,128.02,128.08,266000.0,110.653,110.7221,110.5839,110.6358,266000.0
2014-07-14 09:30:00,128.91,129.29,128.75,129.08,231900.0,111.3527,111.681,111.2145,111.4996,231900.0
2014-07-14 09:40:00,129.13,129.53,129.01,129.5,150800.0,111.5427,111.8883,111.4391,111.8624,150800.0
2014-07-14 09:50:00,129.45,129.6,129.16,129.58,245500.0,111.8192,111.9487,111.5687,111.9315,245500.0
2014-07-14 10:00:00,129.57,129.78,129.46,129.53,152200.0,111.9228,112.1042,111.8278,111.8883,152200.0
2014-07-14 10:10:00,129.51,129.8,129.41,129.74,126300.0,111.871,112.1215,111.7846,112.0697,126300.0
2014-07-14 10:20:00,129.75,129.81,129.6,129.65,102900.0,112.0783,112.1301,111.9487,111.9919,102900.0
2014-07-14 10:30:00,129.66,129.79,129.65,129.74,64900.0,112.0006,112.1129,111.9919,112.0697,64900.0
2014-07-14 10:40:00,129.74,130.11,129.74,130.0,428300.0,112.0697,112.3893,112.0697,112.2943,428300.0
2014-07-14 10:50:00,130.0,130.32,129.99,130.28,248900.0,112.2943,112.5707,112.2856,112.5361,248900.0
2014-07-14 11:00:00,130.31,130.58,130.09,130.12,195200.0,112.562,112.7953,112.372,112.3979,195200.0
2014-07-14 11:10:00,130.11,130.12,129.9,129.93,76700.0,112.3893,112.3979,112.2079,112.2338,76700.0
2014-07-14 11:20:00,129.91,130.1,129.9,129.99,147500.0,112.2165,112.3806,112.2079,112.2856,147500.0
2014-07-14 11:30:00,129.99,130.08,129.94,129.99,128300.0,112.2856,112.3634,112.2424,112.2856,128300.0
2014-07-14 11:40:00,129.97,130.02,129.93,130.0,36300.0,112.2683,112.3115,112.2338,112.2943,36300.0
2014-07-14 11:50:00,130.0,130.1,129.96,130.05,44800.0,112.2943,112.3806,112.2597,112.3374,44800.0
2014-07-14 12:00:00,130.07,130.1,129.94,130.0,61700.0,112.3547,112.3806,112.2424,112.2943,61700.0
2014-07-14 12:10:00,129.98,130.02,129.95,129.99,45200.0,112.277,112.3115,112.2511,112.2856,45200.0
2014-07-14 12:20:00,130.01,130.01,129.85,129.86,77700.0,112.3029,112.3029,112.1647,112.1733,77700.0
2014-07-14 12:30:00,129.86,129.86,129.71,129.77,63000.0,112.1733,112.1733,112.0438,112.0956,63000.0
2014-07-14 12:40:00,129.79,129.88,129.74,129.75,29300.0,112.1129,112.1906,112.0697,112.0783,29300.0
2014-07-14 12:50:00,129.73,129.88,129.71,129.74,89200.0,112.061,112.1906,112.0438,112.0697,89200.0
2014-07-14 13:00:00,129.75,129.75,129.68,129.71,29600.0,112.0783,112.0783,112.0178,112.0438,29600.0
2014-07-14 13:10:00,129.7,129.75,129.61,129.64,70700.0,112.0351,112.0783,111.9574,111.9833,70700.0
2014-07-14 13:20:00,129.64,129.75,129.55,129.62,75500.0,111.9833,112.0783,111.9055,111.966,75500.0
2014-07-14 13:30:00,129.6,129.71,129.6,129.66,45800.0,111.9487,112.0438,111.9487,112.0006,45800.0
2014-07-14 13:40:00,129.67,129.7,129.5,129.5,56900.0,112.0092,112.0351,111.8624,111.8624,56900.0
2014-07-14 13:50:00,129.5,129.56,129.33,129.48,53600.0,111.8624,111.9142,111.7155,111.8451,53600.0
2014-07-14 14:00:00,129.5,129.61,129.45,129.57,59900.0,111.8624,111.9574,111.8192,111.9228,59900.0
2014-07-14 14:10:00,129.58,129.76,129.58,129.76,40400.0,111.9315,112.0869,111.9315,112.0869,40400.0
2014-07-14 14:20:00,129.75,129.78,129.63,129.64,60700.0,112.0783,112.1042,111.9746,111.9833,60700.0
2014-07-14 14:30:00,129.63,129.64,129.52,129.56,34000.0,111.9746,111.9833,111.8796,111.9142,34000.0
2014-07-14 14:40:00,129.58,129.59,129.47,129.53,78500.0,111.9315,111.9401,111.8364,111.8883,78500.0
2014-07-14 14:50:00,129.53,129.59,129.49,129.54,38000.0,111.8883,111.9401,111.8537,111.8969,38000.0
2014-07-14 15:00:00,129.53,130.06,129.35,129.64,375900.0,111.8883,112.3461,111.7328,111.9833,375900.0
2014-07-14 15:10:00,129.62,129.69,129.5,129.63,85900.0,111.966,112.0265,111.8624,111.9746,85900.0
2014-07-14 15:20:00,129.62,129.65,129.44,129.51,134700.0,111.966,111.9919,111.8105,111.871,134700.0
2014-07-14 15:30:00,129.51,129.66,129.43,129.6,137900.0,111.871,112.0006,111.8019,111.9487,137900.0
2014-07-14 15:40:00,129.6,129.61,129.5,129.5,200300.0,111.9487,111.9574,111.8624,111.8624,200300.0
2014-07-14 15:50:00,129.52,129.59,129.44,129.52,190900.0,111.8796,111.9401,111.8105,111.8796,190900.0
2014-07-15 09:30:00,130.31,130.31,129.63,129.8,234600.0,112.562,112.562,111.9746,112.1215,234600.0
2014-07-15 09:40:00,129.83,130.0,129.15,129.24,189600.0,112.1474,112.2943,111.56,111.6378,189600.0
2014-07-15 09:50:00,129.27,129.35,128.73,128.92,171700.0,111.6637,111.7328,111.1972,111.3613,171700.0
2014-07-15 10:00:00,128.92,129.28,128.87,128.91,110400.0,111.3613,111.6723,111.3182,111.3527,110400.0
2014-07-15 10:10:00,128.89,128.91,128.34,128.52,143100.0,111.3354,111.3527,110.8603,111.0158,143100.0
2014-07-15 10:20:00,128.53,128.54,128.42,128.47,175100.0,111.0245,111.0331,110.9294,110.9726,175100.0
2014-07-15 10:30:00,128.5,128.53,128.38,128.49,104500.0,110.9986,111.0245,110.8949,110.9899,104500.0
2014-07-15 10:40:00,128.49,128.55,128.36,128.4,177500.0,110.9899,111.0417,110.8776,110.9122,177500.0
2014-07-15 10:50:00,128.4,128.58,128.37,128.49,161500.0,110.9122,111.0677,110.8863,110.9899,161500.0
2014-07-15 11:00:00,128.48,128.92,128.43,128.9,92600.0,110.9813,111.3613,110.9381,111.3441,92600.0
2014-07-15 11:10:00,128.88,129.0,128.84,128.91,70600.0,111.3268,111.4305,111.2922,111.3527,70600.0
2014-07-15 11:20:00,128.94,128.95,128.79,128.84,58300.0,111.3786,111.3873,111.2491,111.2922,58300.0
2014-07-15 11:30:00,128.8,128.9,128.7,128.75,73800.0,111.2577,111.3441,111.1713,111.2145,73800.0
2014-07-15 11:40:00,128.75,129.0,128.72,128.84,166800.0,111.2145,111.4305,111.1886,111.2922,166800.0
2014-07-15 11:50:00,128.87,128.91,128.72,128.73,50100.0,111.3182,111.3527,111.1886,111.1972,50100.0
2014-07-15 12:00:00,128.74,128.87,128.6,128.87,85200.0,111.2059,111.3182,111.0849,111.3182,85200.0
2014-07-15 12:10:00,128.88,128.99,128.75,128.9,80900.0,111.3268,111.4218,111.2145,111.3441,80900.0
2014-07-15 12:20:00,128.92,128.94,128.68,128.82,82600.0,111.3613,111.3786,111.154,111.275,82600.0
2014-07-15 12:30:00,128.86,128.89,128.73,128.86,51100.0,111.3095,111.3354,111.1972,111.3095,51100.0
2014-07-15 12:40:00,128.89,128.96,128.79,128.84,35600.0,111.3354,111.3959,111.2491,111.2922,35600.0
2014-07-15 12:50:00,128.81,128.84,128.72,128.76,31000.0,111.2663,111.2922,111.1886,111.2231,31000.0
2014-07-15 13:00:00,128.75,128.82,128.63,128.75,57400.0,111.2145,111.275,111.1108,111.2145,57400.0
2014-07-15 13:10:00,128.75,129.08,128.73,129.07,45100.0,111.2145,111.4996,111.1972,111.4909,45100.0
2014-07-15 13:20:00,129.06,129.06,128.91,129.03,43800.0,111.4823,111.4823,111.3527,111.4564,43800.0
2014-07-15 13:30:00,129.03,129.29,129.02,129.19,73400.0,111.4564,111.681,111.4477,111.5946,73400.0
2014-07-15 13:40:00,129.17,129.26,129.13,129.21,50400.0,111.5773,111.655,111.5427,111.6119,50400.0
2014-07-15 13:50:00,129.19,129.35,129.11,129.25,86500.0,111.5946,111.7328,111.5255,111.6464,86500.0
2014-07-15 14:00:00,129.25,129.37,129.2,129.2,80200.0,111.6464,111.7501,111.6032,111.6032,80200.0
2014-07-15 14:10:00,129.21,129.68,129.21,129.68,104600.0,111.6119,112.0178,111.6119,112.0178,104600.0
2014-07-15 14:20:00,129.68,129.74,129.54,129.57,87600.0,112.0178,112.0697,111.8969,111.9228,87600.0
2014-07-15 14:30:00,129.56,129.61,129.47,129.51,106700.0,111.9142,111.9574,111.8364,111.871,106700.0
2014-07-15 14:40:00,129.52,129.6,129.45,129.5,64600.0,111.8796,111.9487,111.8192,111.8624,64600.0
2014-07-15 14:50:00,129.48,129.53,129.48,129.5,45400.0,111.8451,111.8883,111.8451,111.8624,45400.0
2014-07-15 15:00:00,129.49,129.51,129.28,129.34,68500.0,111.8537,111.871,111.6723,111.7241,68500.0
2014-07-15 15:10:00,129.32,129.36,129.2,129.25,148700.0,111.7069,111.7414,111.6032,111.6464,148700.0
2014-07-15 15:20:00,129.24,129.28,129.15,129.23,86000.0,111.6378,111.6723,111.56,111.6291,86000.0
2014-07-15 15:30:00,129.24,129.28,129.06,129.06,103900.0,111.6378,111.6723,111.4823,111.4823,103900.0
2014-07-15 15:40:00,129.07,129.25,129.05,129.18,170800.0,111.4909,111.6464,111.4736,111.5859,170800.0
2014-07-15 15:50:00,129.18,129.18,129.08,129.12,261400.0,111.5859,111.5859,111.4996,111.5341,261400.0
2014-07-16 09:30:00,129.59,129.59,128.17,128.27,273300.0,111.9401,111.9401,110.7135,110.7999,273300.0
2014-07-16 09:40:00,128.29,128.32,127.5,127.78,266500.0,110.8172,110.8431,110.1347,110.3766,266500.0
2014-07-16 09:50:00,127.71,127.99,127.6,127.74,175400.0,110.3161,110.558,110.2211,110.3421,175400.0
2014-07-16 10:00:00,127.75,127.95,127.66,127.86,191100.0,110.3507,110.5235,110.273,110.4457,191100.0
2014-07-16 10:10:00,127.86,127.94,127.7,127.8,132200.0,110.4457,110.5148,110.3075,110.3939,132200.0
2014-07-16 10:20:00,127.81,127.92,127.7,127.78,77500.0,110.4025,110.4975,110.3075,110.3766,77500.0
2014-07-16 10:30:00,127.78,127.83,127.53,127.53,117900.0,110.3766,110.4198,110.1607,110.1607,117900.0
2014-07-16 10:40:00,127.53,127.56,127.2,127.23,155700.0,110.1607,110.1866,109.8756,109.9015,155700.0
2014-07-16 10:50:00,127.23,127.47,127.22,127.38,85600.0,109.9015,110.1088,109.8929,110.0311,85600.0
2014-07-16 11:00:00,127.38,127.48,127.22,127.41,82600.0,110.0311,110.1175,109.8929,110.057,82600.0
2014-07-16 11:10:00,127.42,127.5,127.33,127.42,68400.0,110.0656,110.1347,109.9879,110.0656,68400.0
2014-07-16 11:20:00,127.43,127.6,127.43,127.48,57100.0,110.0743,110.2211,110.0743,110.1175,57100.0
2014-07-16 11:30:00,127.47,127.47,127.33,127.39,73600.0,110.1088,110.1088,109.9879,110.0397,73600.0
2014-07-16 11:40:00,127.39,127.6,127.39,127.53,43600.0,110.0397,110.2211,110.0397,110.1607,43600.0
2014-07-16 11:50:00,127.53,127.59,127.45,127.54,56200.0,110.1607,110.2125,110.0916,110.1693,56200.0
2014-07-16 12:00:00,127.54,127.71,127.45,127.68,45100.0,110.1693,110.3161,110.0916,110.2902,45100.0
2014-07-16 12:10:00,127.69,127.69,127.45,127.53,83900.0,110.2989,110.2989,110.0916,110.1607,83900.0
2014-07-16 12:20:00,127.54,127.58,127.45,127.55,95000.0,110.1693,110.2039,110.0916,110.1779,95000.0
2014-07-16 12:30:00,127.55,127.67,127.46,127.49,167700.0,110.1779,110.2816,110.1002,110.1261,167700.0
2014-07-16 12:40:00,127.5,127.52,127.41,127.46,47200.0,110.1347,110.152,110.057,110.1002,47200.0
2014-07-16 12:50:00,127.44,127.47,127.35,127.37,42500.0,110.0829,110.1088,110.0052,110.0225,42500.0
2014-07-16 13:00:00,127.36,127.42,127.3,127.32,63900.0,110.0138,110.0656,109.962,109.9793,63900.0
2014-07-16 13:10:00,127.32,127.35,127.21,127.22,55800.0,109.9793,110.0052,109.8842,109.8929,55800.0
2014-07-16 13:20:00,127.22,127.29,127.15,127.27,73000.0,109.8929,109.9534,109.8324,109.9361,73000.0
2014-07-16 13:30:00,127.26,127.3,127.14,127.15,57000.0,109.9274,109.962,109.8238,109.8324,57000.0
2014-07-16 13:40:00,127.15,127.32,127.15,127.28,66700.0,109.8324,109.9793,109.8324,109.9447,66700.0
2014-07-16 13:50:00,127.27,127.32,127.21,127.28,84000.0,109.9361,109.9793,109.8842,109.9447,84000.0
2014-07-16 14:00:00,127.29,127.45,127.22,127.44,105400.0,109.9534,110.0916,109.8929,110.0829,105400.0
2014-07-16 14:10:00,127.43,127.72,127.32,127.6,214900.0,110.0743,110.3248,109.9793,110.2211,214900.0
2014-07-16 14:20:00,127.6,127.63,127.51,127.55,128100.0,110.2211,110.247,110.1434,110.1779,128100.0
2014-07-16 14:30:00,127.56,127.73,127.56,127.64,203700.0,110.1866,110.3334,110.1866,110.2557,203700.0
2014-07-16 14:40:00,127.64,127.64,127.43,127.46,97000.0,110.2557,110.2557,110.0743,110.1002,97000.0
2014-07-16 14:50:00,127.46,127.52,127.36,127.4,74900.0,110.1002,110.152,110.0138,110.0484,74900.0
2014-07-16 15:00:00,127.4,127.43,127.35,127.37,64600.0,110.0484,110.0743,110.0052,110.0225,64600.0
2014-07-16 15:10:00,127.37,127.45,127.35,127.42,74900.0,110.0225,110.0916,110.0052,110.0656,74900.0
2014-07-16 15:20:00,127.42,127.55,127.41,127.54,64000.0,110.0656,110.1779,110.057,110.1693,64000.0
2014-07-16 15:30:00,127.55,127.57,127.43,127.45,157800.0,110.1779,110.1952,110.0743,110.0916,157800.0
2014-07-16 15:40:00,127.44,127.45,127.24,127.29,241600.0,110.0829,110.0916,109.9102,109.9534,241600.0
2014-07-16 15:50:00,127.29,127.46,127.23,127.39,291000.0,109.9534,110.1002,109.9015,110.0397,291000.0
2014-07-17 09:30:00,127.21,127.5,126.79,127.39,170400.0,109.8842,110.1347,109.5215,110.0397,170400.0
2014-07-17 09:40:00,127.38,128.18,127.32,127.84,104400.0,110.0311,110.7221,109.9793,110.4284,104400.0
2014-07-17 09:50:00,127.86,127.94,127.53,127.57,61000.0,110.4457,110.5148,110.1607,110.1952,61000.0
2014-07-17 10:00:00,127.59,127.71,127.22,127.33,129000.0,110.2125,110.3161,109.8929,109.9879,129000.0
2014-07-17 10:10:00,127.32,127.54,127.22,127.24,76700.0,109.9793,110.1693,109.8929,109.9102,76700.0
2014-07-17 10:20:00,127.23,127.5,127.23,127.43,62100.0,109.9015,110.1347,109.9015,110.0743,62100.0
2014-07-17 10:30:00,127.46,127.53,127.36,127.51,65100.0,110.1002,110.1607,110.0138,110.1434,65100.0
2014-07-17 10:40:00,127.53,127.7,127.52,127.65,61300.0,110.1607,110.3075,110.152,110.2643,61300.0
2014-07-17 10:50:00,127.64,127.68,127.51,127.56,51500.0,110.2557,110.2902,110.1434,110.1866,51500.0
2014-07-17 11:00:00,127.56,127.67,127.45,127.47,101400.0,110.1866,110.2816,110.0916,110.1088,101400.0
2014-07-17 11:10:00,127.49,127.56,127.09,127.09,211500.0,110.1261,110.1866,109.7806,109.7806,211500.0
2014-07-17 11:20:00,127.11,127.17,126.82,126.91,202700.0,109.7979,109.8497,109.5474,109.6251,202700.0
2014-07-17 11:30:00,126.9,127.25,126.78,126.97,121400.0,109.6165,109.9188,109.5128,109.6769,121400.0
2014-07-17 11:40:00,127.0,127.14,126.9,126.97,60300.0,109.7028,109.8238,109.6165,109.6769,60300.0
2014-07-17 11:50:00,126.98,127.09,126.8,127.02,138200.0,109.6856,109.7806,109.5301,109.7201,138200.0
2014-07-17 12:00:00,126.99,127.16,126.76,127.05,89200.0,109.6942,109.8411,109.4955,109.746,89200.0
2014-07-17 12:10:00,127.06,127.2,127.04,127.16,77700.0,109.7547,109.8756,109.7374,109.8411,77700.0
2014-07-17 12:20:00,127.14,127.25,127.02,127.24,69000.0,109.8238,109.9188,109.7201,109.9102,69000.0
2014-07-17 12:30:00,127.24,127.62,127.18,127.61,336200.0,109.9102,110.2384,109.8583,110.2298,336200.0
2014-07-17 12:40:00,127.61,127.65,127.57,127.6,128700.0,110.2298,110.2643,110.1952,110.2211,128700.0
2014-07-17 12:50:00,127.6,127.61,127.46,127.56,83800.0,110.2211,110.2298,110.1002,110.1866,83800.0
2014-07-17 13:00:00,127.55,127.63,127.5,127.57,55800.0,110.1779,110.247,110.1347,110.1952,55800.0
2014-07-17 13:10:00,127.57,127.66,127.47,127.47,42800.0,110.1952,110.273,110.1088,110.1088,42800.0
2014-07-17 13:20:00,127.47,127.53,127.36,127.52,30400.0,110.1088,110.1607,110.0138,110.152,30400.0
2014-07-17 13:30:00,127.5,127.54,127.26,127.26,40400.0,110.1347,110.1693,109.9274,109.9274,40400.0
2014-07-17 13:40:00,127.27,127.36,127.24,127.28,38200.0,109.9361,110.0138,109.9102,109.9447,38200.0
2014-07-17 13:50:00,127.29,127.31,127.11,127.21,43500.0,109.9534,109.9706,109.7979,109.8842,43500.0
2014-07-17 14:00:00,127.2,127.2,126.94,126.97,133100.0,109.8756,109.8756,109.651,109.6769,133100.0
2014-07-17 14:10:00,126.98,127.09,126.96,127.0,111900.0,109.6856,109.7806,109.6683,109.7028,111900.0
2014-07-17 14:20:00,126.99,127.04,126.94,127.0,67200.0,109.6942,109.7374,109.651,109.7028,67200.0
2014-07-17 14:30:00,127.0,127.13,127.0,127.05,46600.0,109.7028,109.8151,109.7028,109.746,46600.0
2014-07-17 14:40:00,127.05,127.09,126.92,126.92,82400.0,109.746,109.7806,109.6337,109.6337,82400.0
2014-07-17 14:50:00,126.92,127.03,126.92,126.95,58200.0,109.6337,109.7288,109.6337,109.6597,58200.0
2014-07-17 15:00:00,126.94,126.96,126.71,126.78,100100.0,109.651,109.6683,109.4523,109.5128,100100.0
2014-07-17 15:10:00,126.73,126.78,126.19,126.25,206900.0,109.4696,109.5128,109.0032,109.055,206900.0
2014-07-17 15:20:00,126.25,126.47,126.17,126.21,149300.0,109.055,109.245,108.9859,109.0204,149300.0
2014-07-17 15:30:00,126.22,126.29,126.1,126.15,206700.0,109.0291,109.0895,108.9254,108.9686,206700.0
2014-07-17 15:40:00,126.16,126.22,125.92,126.04,343700.0,108.9773,109.0291,108.7699,108.8736,343700.0
2014-07-17 15:50:00,126.06,126.14,125.79,125.89,417900.0,108.8909,108.96,108.6576,108.744,417900.0
2014-07-18 09:30:00,126.38,127.23,126.25,127.14,348300.0,109.1673,109.9015,109.055,109.8238,348300.0
2014-07-18 09:40:00,127.1,127.13,126.9,127.02,50300.0,109.7892,109.8151,109.6165,109.7201,50300.0
2014-07-18 09:50:00,127.05,127.14,126.87,126.96,70700.0,109.746,109.8238,109.5906,109.6683,70700.0
2014-07-18 10:00:00,126.99,127.05,126.82,127.03,84900.0,109.6942,109.746,109.5474,109.7288,84900.0
2014-07-18 10:10:00,127.06,127.13,126.7,126.73,82800.0,109.7547,109.8151,109.4437,109.4696,82800.0
2014-07-18 10:20:00,126.73,126.99,126.73,126.89,95300.0,109.4696,109.6942,109.4696,109.6078,95300.0
2014-07-18 10:30:00,126.89,126.97,126.67,126.68,45600.0,109.6078,109.6769,109.4178,109.4264,45600.0
2014-07-18 10:40:00,126.67,126.7,126.45,126.69,83800.0,109.4178,109.4437,109.2278,109.4351,83800.0
2014-07-18 10:50:00,126.69,127.06,126.67,126.98,54900.0,109.4351,109.7547,109.4178,109.6856,54900.0
2014-07-18 11:00:00,126.99,127.06,126.89,126.94,52100.0,109.6942,109.7547,109.6078,109.651,52100.0
2014-07-18 11:10:00,126.93,127.12,126.87,127.07,27600.0,109.6424,109.8065,109.5906,109.7633,27600.0
2014-07-18 11:20:00,127.07,127.1,126.96,127.03,25000.0,109.7633,109.7892,109.6683,109.7288,25000.0
2014-07-18 11:30:00,127.02,127.24,126.97,127.19,44700.0,109.7201,109.9102,109.6769,109.867,44700.0
2014-07-18 11:40:00,127.19,127.24,127.14,127.22,65200.0,109.867,109.9102,109.8238,109.8929,65200.0
2014-07-18 11:50:00,127.2,127.43,127.18,127.4,99500.0,109.8756,110.0743,109.8583,110.0484,99500.0
2014-07-18 12:00:00,127.44,127.64,127.38,127.64,81800.0,110.0829,110.2557,110.0311,110.2557,81800.0
2014-07-18 12:10:00,127.63,127.8,127.57,127.77,89400.0,110.247,110.3939,110.1952,110.368,89400.0
2014-07-18 12:20:00,127.77,127.8,127.66,127.66,90700.0,110.368,110.3939,110.273,110.273,90700.0
2014-07-18 12:30:00,127.67,127.69,127.55,127.55,32700.0,110.2816,110.2989,110.1779,110.1779,32700.0
2014-07-18 12:40:00,127.55,127.68,127.53,127.65,32900.0,110.1779,110.2902,110.1607,110.2643,32900.0
2014-07-18 12:50:00,127.67,127.67,127.56,127.64,28400.0,110.2816,110.2816,110.1866,110.2557,28400.0
2014-07-18 13:00:00,127.63,127.69,127.59,127.64,51800.0,110.247,110.2989,110.2125,110.2557,51800.0
2014-07-18 13:10:00,127.63,127.66,127.6,127.65,47600.0,110.247,110.273,110.2211,110.2643,47600.0
2014-07-18 13:20:00,127.64,127.64,127.37,127.39,59100.0,110.2557,110.2557,110.0225,110.0397,59100.0
2014-07-18 13:30:00,127.39,127.57,127.39,127.54,30000.0,110.0397,110.1952,110.0397,110.1693,30000.0
2014-07-18 13:40:00,127.53,127.63,127.45,127.47,27500.0,110.1607,110.247,110.0916,110.1088,27500.0
2014-07-18 13:50:00,127.44,127.56,127.4,127.51,24400.0,110.0829,110.1866,110.0484,110.1434,24400.0
2014-07-18 14:00:00,127.51,127.51,127.37,127.37,30500.0,110.1434,110.1434,110.0225,110.0225,30500.0
2014-07-18 14:10:00,127.38,127.49,127.38,127.48,20800.0,110.0311,110.1261,110.0311,110.1175,20800.0
2014-07-18 14:20:00,127.47,127.63,127.46,127.61,26100.0,110.1088,110.247,110.1002,110.2298,26100.0
2014-07-18 14:30:00,127.61,127.67,127.56,127.56,33900.0,110.2298,110.2816,110.1866,110.1866,33900.0
2014-07-18 14:40:00,127.56,127.67,127.54,127.63,46400.0,110.1866,110.2816,110.1693,110.247,46400.0
2014-07-18 14:50:00,127.63,127.67,127.55,127.57,26500.0,110.247,110.2816,110.1779,110.1952,26500.0
2014-07-18 15:00:00,127.58,127.69,127.56,127.69,38400.0,110.2039,110.2989,110.1866,110.2989,38400.0
2014-07-18 15:10:00,127.69,127.77,127.62,127.76,59100.0,110.2989,110.368,110.2384,110.3593,59100.0
2014-07-18 15:20:00,127.76,127.82,127.64,127.68,58800.0,110.3593,110.4112,110.2557,110.2902,58800.0
2014-07-18 15:30:00,127.68,127.7,127.53,127.56,77400.0,110.2902,110.3075,110.1607,110.1866,77400.0
2014-07-18 15:40:00,127.56,127.59,127.49,127.54,90000.0,110.1866,110.2125,110.1261,110.1693,90000.0
2014-07-18 15:50:00,127.55,127.69,127.52,127.63,206200.0,110.1779,110.2989,110.152,110.247,206200.0
2014-07-21 09:30:00,127.3,127.57,127.12,127.53,118700.0,109.962,110.1952,109.8065,110.1607,118700.0
2014-07-21 09:40:00,127.53,127.61,127.28,127.31,92100.0,110.1607,110.2298,109.9447,109.9706,92100.0
2014-07-21 09:50:00,127.3,127.4,127.14,127.35,45800.0,109.962,110.0484,109.8238,110.0052,45800.0
2014-07-21 10:00:00,127.38,127.43,127.16,127.17,53000.0,110.0311,110.0743,109.8411,109.8497,53000.0
2014-07-21 10:10:00,127.17,127.2,126.98,127.07,124600.0,109.8497,109.8756,109.6856,109.7633,124600.0
2014-07-21 10:20:00,127.1,127.22,127.0,127.18,54100.0,109.7892,109.8929,109.7028,109.8583,54100.0
2014-07-21 10:30:00,127.17,127.2,126.94,126.97,98200.0,109.8497,109.8756,109.651,109.6769,98200.0
2014-07-21 10:40:00,126.94,126.96,126.77,126.9,68600.0,109.651,109.6683,109.5042,109.6165,68600.0
2014-07-21 10:50:00,126.89,127.01,126.87,126.94,60500.0,109.6078,109.7115,109.5906,109.651,60500.0
2014-07-21 11:00:00,126.92,127.06,126.83,127.02,60600.0,109.6337,109.7547,109.556,109.7201,60600.0
2014-07-21 11:10:00,127.0,127.2,126.97,127.18,70000.0,109.7028,109.8756,109.6769,109.8583,70000.0
2014-07-21 11:20:00,127.2,127.33,127.17,127.26,50400.0,109.8756,109.9879,109.8497,109.9274,50400.0
2014-07-21 11:30:00,127.29,127.41,127.21,127.38,28800.0,109.9534,110.057,109.8842,110.0311,28800.0
2014-07-21 11:40:00,127.38,127.53,127.26,127.37,46700.0,110.0311,110.1607,109.9274,110.0225,46700.0
2014-07-21 11:50:00,127.36,127.62,127.36,127.6,51800.0,110.0138,110.2384,110.0138,110.2211,51800.0
2014-07-21 12:00:00,127.62,127.62,127.43,127.49,29600.0,110.2384,110.2384,110.0743,110.1261,29600.0
2014-07-21 12:10:00,127.49,127.54,127.38,127.5,39900.0,110.1261,110.1693,110.0311,110.1347,39900.0
2014-07-21 12:20:00,127.52,127.52,127.43,127.5,23600.0,110.152,110.152,110.0743,110.1347,23600.0
2014-07-21 12:30:00,127.46,127.54,127.42,127.5,17200.0,110.1002,110.1693,110.0656,110.1347,17200.0
2014-07-21 12:40:00,127.5,127.53,127.32,127.35,23400.0,110.1347,110.1607,109.9793,110.0052,23400.0
2014-07-21 12:50:00,127.36,127.36,127.19,127.31,29400.0,110.0138,110.0138,109.867,109.9706,29400.0
2014-07-21 13:00:00,127.32,127.55,127.29,127.54,30100.0,109.9793,110.1779,109.9534,110.1693,30100.0
2014-07-21 13:10:00,127.55,127.84,127.54,127.84,78500.0,110.1779,110.4284,110.1693,110.4284,78500.0
2014-07-21 13:20:00,127.85,128.03,127.83,127.99,70200.0,110.4371,110.5926,110.4198,110.558,70200.0
2014-07-21 13:30:00,127.99,128.11,127.99,128.08,28300.0,110.558,110.6617,110.558,110.6358,28300.0
2014-07-21 13:40:00,128.08,128.26,128.07,128.19,60300.0,110.6358,110.7912,110.6271,110.7308,60300.0
2014-07-21 13:50:00,128.18,128.27,128.17,128.24,54700.0,110.7221,110.7999,110.7135,110.774,54700.0
2014-07-21 14:00:00,128.24,128.34,128.15,128.24,56500.0,110.774,110.8603,110.6962,110.774,56500.0
2014-07-21 14:10:00,128.22,128.3,128.16,128.22,31300.0,110.7567,110.8258,110.7049,110.7567,31300.0
2014-07-21 14:20:00,128.21,128.3,128.2,128.26,33100.0,110.748,110.8258,110.7394,110.7912,33100.0
2014-07-21 14:30:00,128.24,128.24,128.07,128.18,33200.0,110.774,110.774,110.6271,110.7221,33200.0
2014-07-21 14:40:00,128.18,128.19,128.08,128.16,47100.0,110.7221,110.7308,110.6358,110.7049,47100.0
2014-07-21 14:50:00,128.15,128.29,128.14,128.27,51400.0,110.6962,110.8172,110.6876,110.7999,51400.0
2014-07-21 15:00:00,128.27,128.34,128.22,128.32,42600.0,110.7999,110.8603,110.7567,110.8431,42600.0
2014-07-21 15:10:00,128.33,128.35,128.27,128.29,60200.0,110.8517,110.869,110.7999,110.8172,60200.0
2014-07-21 15:20:00,128.29,128.42,128.23,128.39,45100.0,110.8172,110.9294,110.7653,110.9035,45100.0
2014-07-21 15:30:00,128.38,128.42,128.25,128.26,64400.0,110.8949,110.9294,110.7826,110.7912,64400.0
2014-07-21 15:40:00,128.26,128.34,128.24,128.27,64100.0,110.7912,110.8603,110.774,110.7999,64100.0
2014-07-21 15:50:00,128.28,128.35,128.27,128.3,157400.0,110.8085,110.869,110.7999,110.8258,157400.0
2014-07-22 09:30:00,128.99,129.2,128.75,128.83,222200.0,111.4218,111.6032,111.2145,111.2836,222200.0
2014-07-22 09:40:00,128.82,128.89,128.58,128.85,143000.0,111.275,111.3354,111.0677,111.3009,143000.0
2014-07-22 09:50:00,128.85,129.15,128.81,128.98,97400.0,111.3009,111.56,111.2663,111.4132,97400.0
2014-07-22 10:00:00,128.98,129.28,128.94,129.28,186800.0,111.4132,111.6723,111.3786,111.6723,186800.0
2014-07-22 10:10:00,129.28,129.46,129.13,129.24,135300.0,111.6723,111.8278,111.5427,111.6378,135300.0
2014-07-22 10:20:00,129.22,129.26,129.17,129.19,91800.0,111.6205,111.655,111.5773,111.5946,91800.0
2014-07-22 10:30:00,129.19,129.25,128.87,128.93,133700.0,111.5946,111.6464,111.3182,111.37,133700.0
2014-07-22 10:40:00,128.93,129.14,128.92,129.12,80000.0,111.37,111.5514,111.3613,111.5341,80000.0
2014-07-22 10:50:00,129.13,129.2,129.11,129.16,46900.0,111.5427,111.6032,111.5255,111.5687,46900.0
2014-07-22 11:00:00,129.16,129.49,129.15,129.43,125100.0,111.5687,111.8537,111.56,111.8019,125100.0
2014-07-22 11:10:00,129.46,129.72,129.34,129.68,212500.0,111.8278,112.0524,111.7241,112.0178,212500.0
2014-07-22 11:20:00,129.73,129.76,129.48,129.49,80600.0,112.061,112.0869,111.8451,111.8537,80600.0
2014-07-22 11:30:00,129.47,129.5,129.24,129.3,83900.0,111.8364,111.8624,111.6378,111.6896,83900.0
2014-07-22 11:40:00,129.29,129.41,129.25,129.25,41400.0,111.681,111.7846,111.6464,111.6464,41400.0
2014-07-22 11:50:00,129.27,129.41,129.22,129.27,37200.0,111.6637,111.7846,111.6205,111.6637,37200.0
2014-07-22 12:00:00,129.26,129.4,129.23,129.25,37100.0,111.655,111.776,111.6291,111.6464,37100.0
2014-07-22 12:10:00,129.29,129.39,129.2,129.29,65500.0,111.681,111.7673,111.6032,111.681,65500.0
2014-07-22 12:20:00,129.28,129.35,129.18,129.32,100400.0,111.6723,111.7328,111.5859,111.7069,100400.0
2014-07-22 12:30:00,129.32,129.45,129.32,129.35,53000.0,111.7069,111.8192,111.7069,111.7328,53000.0
2014-07-22 12:40:00,129.36,129.36,129.1,129.23,51200.0,111.7414,111.7414,111.5168,111.6291,51200.0
2014-07-22 12:50:00,129.23,129.28,129.02,129.02,46400.0,111.6291,111.6723,111.4477,111.4477,46400.0
2014-07-22 13:00:00,129.03,129.19,129.02,129.19,51700.0,111.4564,111.5946,111.4477,111.5946,51700.0
2014-07-22 13:10:00,129.2,129.26,129.07,129.12,43200.0,111.6032,111.655,111.4909,111.5341,43200.0
2014-07-22 13:20:00,129.1,129.17,129.08,129.15,40700.0,111.5168,111.5773,111.4996,111.56,40700.0
2014-07-22 13:30:00,129.14,129.24,129.14,129.18,72000.0,111.5514,111.6378,111.5514,111.5859,72000.0
2014-07-22 13:40:00,129.18,129.22,129.05,129.19,54500.0,111.5859,111.6205,111.4736,111.5946,54500.0
2014-07-22 13:50:00,129.2,129.24,129.13,129.21,69400.0,111.6032,111.6378,111.5427,111.6119,69400.0
2014-07-22 14:00:00,129.16,129.31,129.09,129.28,43500.0,111.5687,111.6982,111.5082,111.6723,43500.0
2014-07-22 14:10:00,129.28,129.35,129.26,129.33,72100.0,111.6723,111.7328,111.655,111.7155,72100.0
2014-07-22 14:20:00,129.34,129.65,129.3,129.55,83700.0,111.7241,111.9919,111.6896,111.9055,83700.0
2014-07-22 14:30:00,129.53,129.64,129.47,129.6,75300.0,111.8883,111.9833,111.8364,111.9487,75300.0
2014-07-22 14:40:00,129.61,129.68,129.58,129.63,163500.0,111.9574,112.0178,111.9315,111.9746,163500.0
2014-07-22 14:50:00,129.63,129.84,129.59,129.84,109700.0,111.9746,112.156,111.9401,112.156,109700.0
2014-07-22 15:00:00,129.82,129.94,129.66,129.9,113900.0,112.1388,112.2424,112.0006,112.2079,113900.0
2014-07-22 15:10:00,129.89,129.9,129.79,129.85,109900.0,112.1992,112.2079,112.1129,112.1647,109900.0
2014-07-22 15:20:00,129.86,129.96,129.85,129.93,160000.0,112.1733,112.2597,112.1647,112.2338,160000.0
2014-07-22 15:30:00,129.93,130.01,129.81,129.86,405900.0,112.2338,112.3029,112.1301,112.1733,405900.0
2014-07-22 15:40:00,129.86,129.88,129.74,129.8,149800.0,112.1733,112.1906,112.0697,112.1215,149800.0
2014-07-22 15:50:00,129.8,129.9,129.73,129.79,469000.0,112.1215,112.2079,112.061,112.1129,469000.0
2014-07-23 09:30:00,127.79,128.4,126.88,127.77,938100.0,110.3853,110.9122,109.5992,110.368,938100.0
2014-07-23 09:40:00,127.84,127.88,126.36,126.64,878400.0,110.4284,110.463,109.15,109.3919,878400.0
2014-07-23 09:50:00,126.64,126.97,126.5,126.6,561900.0,109.3919,109.6769,109.2709,109.3573,561900.0
2014-07-23 10:00:00,126.61,126.64,126.06,126.11,494900.0,109.366,109.3919,108.8909,108.9341,494900.0
2014-07-23 10:10:00,126.1,126.51,126.02,126.48,479800.0,108.9254,109.2796,108.8563,109.2537,479800.0
2014-07-23 10:20:00,126.48,126.73,126.46,126.66,282800.0,109.2537,109.4696,109.2364,109.4092,282800.0
2014-07-23 10:30:00,126.65,126.99,126.65,126.77,404300.0,109.4005,109.6942,109.4005,109.5042,404300.0
2014-07-23 10:40:00,126.78,126.91,126.75,126.88,261700.0,109.5128,109.6251,109.4869,109.5992,261700.0
2014-07-23 10:50:00,126.88,126.88,126.65,126.7,291900.0,109.5992,109.5992,109.4005,109.4437,291900.0
2014-07-23 11:00:00,126.7,127.07,126.65,126.97,401700.0,109.4437,109.7633,109.4005,109.6769,401700.0
2014-07-23 11:10:00,126.97,127.07,126.7,126.71,262500.0,109.6769,109.7633,109.4437,109.4523,262500.0
2014-07-23 11:20:00,126.7,126.92,126.7,126.78,211100.0,109.4437,109.6337,109.4437,109.5128,211100.0
2014-07-23 11:30:00,126.78,126.86,126.52,126.6,221700.0,109.5128,109.5819,109.2882,109.3573,221700.0
2014-07-23 11:40:00,126.6,126.81,126.5,126.54,152300.0,109.3573,109.5387,109.2709,109.3055,152300.0
2014-07-23 11:50:00,126.54,126.84,126.54,126.75,167200.0,109.3055,109.5646,109.3055,109.4869,167200.0
2014-07-23 12:00:00,126.76,126.76,126.43,126.53,208900.0,109.4955,109.4955,109.2105,109.2969,208900.0
2014-07-23 12:10:00,126.54,126.56,126.35,126.49,145700.0,109.3055,109.3228,109.1414,109.2623,145700.0
2014-07-23 12:20:00,126.47,126.55,126.33,126.4,175400.0,109.245,109.3141,109.1241,109.1846,175400.0
2014-07-23 12:30:00,126.42,126.5,126.35,126.41,114800.0,109.2018,109.2709,109.1414,109.1932,114800.0
2014-07-23 12:40:00,126.4,126.42,126.33,126.33,131500.0,109.1846,109.2018,109.1241,109.1241,131500.0
2014-07-23 12:50:00,126.33,126.7,126.32,126.7,145300.0,109.1241,109.4437,109.1155,109.4437,145300.0
2014-07-23 13:00:00,126.7,126.8,126.64,126.69,147200.0,109.4437,109.5301,109.3919,109.4351,147200.0
2014-07-23 13:10:00,126.7,126.71,126.56,126.6,118100.0,109.4437,109.4523,109.3228,109.3573,118100.0
2014-07-23 13:20:00,126.6,126.61,126.51,126.57,161100.0,109.3573,109.366,109.2796,109.3314,161100.0
2014-07-23 13:30:00,126.56,126.69,126.5,126.61,102000.0,109.3228,109.4351,109.2709,109.366,102000.0
2014-07-23 13:40:00,126.62,126.82,126.61,126.8,131400.0,109.3746,109.5474,109.366,109.5301,131400.0
2014-07-23 13:50:00,126.8,126.81,126.75,126.77,95700.0,109.5301,109.5387,109.4869,109.5042,95700.0
2014-07-23 14:00:00,126.77,126.9,126.75,126.82,155600.0,109.5042,109.6165,109.4869,109.5474,155600.0
2014-07-23 14:10:00,126.81,127.0,126.81,127.0,170100.0,109.5387,109.7028,109.5387,109.7028,170100.0
2014-07-23 14:20:00,127.0,127.0,126.75,126.8,131800.0,109.7028,109.7028,109.4869,109.5301,131800.0
2014-07-23 14:30:00,126.79,126.81,126.52,126.6,206100.0,109.5215,109.5387,109.2882,109.3573,206100.0
2014-07-23 14:40:00,126.61,126.71,126.55,126.56,158500.0,109.366,109.4523,109.3141,109.3228,158500.0
2014-07-23 14:50:00,126.55,126.59,126.49,126.53,169000.0,109.3141,109.3487,109.2623,109.2969,169000.0
2014-07-23 15:00:00,126.54,126.69,126.53,126.65,193400.0,109.3055,109.4351,109.2969,109.4005,193400.0
2014-07-23 15:10:00,126.65,126.78,126.52,126.53,186100.0,109.4005,109.5128,109.2882,109.2969,186100.0
2014-07-23 15:20:00,126.52,126.76,126.49,126.73,253500.0,109.2882,109.4955,109.2623,109.4696,253500.0
2014-07-23 15:30:00,126.73,126.77,126.56,126.75,443100.0,109.4696,109.5042,109.3228,109.4869,443100.0
2014-07-23 15:40:00,126.75,126.8,126.68,126.78,333900.0,109.4869,109.5301,109.4264,109.5128,333900.0
2014-07-23 15:50:00,126.8,126.86,126.7,126.73,470300.0,109.5301,109.5819,109.4437,109.4696,470300.0
2014-07-24 09:30:00,125.91,126.05,124.75,124.87,932500.0,108.7613,108.8822,107.7593,107.863,932500.0
2014-07-24 09:40:00,124.9,124.95,124.26,124.9,650100.0,107.8889,107.9321,107.336,107.8889,650100.0
2014-07-24 09:50:00,124.9,125.07,124.52,124.6,313800.0,107.8889,108.0357,107.5606,107.6297,313800.0
2014-07-24 10:00:00,124.6,124.9,124.53,124.75,478100.0,107.6297,107.8889,107.5693,107.7593,478100.0
2014-07-24 10:10:00,124.75,124.82,124.46,124.49,383200.0,107.7593,107.8198,107.5088,107.5347,383200.0
2014-07-24 10:20:00,124.46,124.63,124.46,124.5,238700.0,107.5088,107.6556,107.5088,107.5433,238700.0
2014-07-24 10:30:00,124.52,124.63,124.5,124.58,189300.0,107.5606,107.6556,107.5433,107.6124,189300.0
2014-07-24 10:40:00,124.58,124.75,124.55,124.74,232700.0,107.6124,107.7593,107.5865,107.7507,232700.0
2014-07-24 10:50:00,124.73,124.8,124.58,124.67,391500.0,107.742,107.8025,107.6124,107.6902,391500.0
2014-07-24 11:00:00,124.67,124.68,124.56,124.58,148400.0,107.6902,107.6988,107.5952,107.6124,148400.0
2014-07-24 11:10:00,124.59,124.72,124.54,124.55,168500.0,107.6211,107.7334,107.5779,107.5865,168500.0
2014-07-24 11:20:00,124.56,124.59,124.54,124.56,104600.0,107.5952,107.6211,107.5779,107.5952,104600.0
2014-07-24 11:30:00,124.56,124.6,124.46,124.52,237500.0,107.5952,107.6297,107.5088,107.5606,237500.0
2014-07-24 11:40:00,124.52,124.65,124.5,124.55,201300.0,107.5606,107.6729,107.5433,107.5865,201300.0
2014-07-24 11:50:00,124.54,124.54,124.25,124.27,159800.0,107.5779,107.5779,107.3274,107.3447,159800.0
2014-07-24 12:00:00,124.27,124.37,124.26,124.35,129700.0,107.3447,107.431,107.336,107.4138,129700.0
2014-07-24 12:10:00,124.35,124.46,124.34,124.37,69700.0,107.4138,107.5088,107.4051,107.431,69700.0
2014-07-24 12:20:00,124.38,124.4,124.3,124.34,172200.0,107.4397,107.457,107.3706,107.4051,172200.0
2014-07-24 12:30:00,124.33,124.56,124.33,124.41,127600.0,107.3965,107.5952,107.3965,107.4656,127600.0
2014-07-24 12:40:00,124.4,124.49,124.34,124.37,126300.0,107.457,107.5347,107.4051,107.431,126300.0
2014-07-24 12:50:00,124.35,124.54,124.2,124.48,222800.0,107.4138,107.5779,107.2842,107.5261,222800.0
2014-07-24 13:00:00,124.48,124.51,124.21,124.23,108400.0,107.5261,107.552,107.2928,107.3101,108400.0
2014-07-24 13:10:00,124.22,124.37,124.18,124.26,133100.0,107.3015,107.431,107.2669,107.336,133100.0
2014-07-24 13:20:00,124.26,124.3,124.2,124.25,145700.0,107.336,107.3706,107.2842,107.3274,145700.0
2014-07-24 13:30:00,124.25,124.25,124.15,124.19,124700.0,107.3274,107.3274,107.241,107.2756,124700.0
2014-07-24 13:40:00,124.18,124.29,124.18,124.28,205500.0,107.2669,107.3619,107.2669,107.3533,205500.0
2014-07-24 13:50:00,124.28,124.39,124.24,124.29,246700.0,107.3533,107.4483,107.3188,107.3619,246700.0
2014-07-24 14:00:00,124.29,124.36,124.26,124.36,92300.0,107.3619,107.4224,107.336,107.4224,92300.0
2014-07-24 14:10:00,124.36,124.39,124.29,124.38,81400.0,107.4224,107.4483,107.3619,107.4397,81400.0
2014-07-24 14:20:00,124.38,124.47,124.36,124.44,77800.0,107.4397,107.5174,107.4224,107.4915,77800.0
2014-07-24 14:30:00,124.45,124.45,124.36,124.36,145300.0,107.5002,107.5002,107.4224,107.4224,145300.0
2014-07-24 14:40:00,124.36,124.42,124.24,124.26,134300.0,107.4224,107.4742,107.3188,107.336,134300.0
2014-07-24 14:50:00,124.26,124.34,124.22,124.24,109000.0,107.336,107.4051,107.3015,107.3188,109000.0
2014-07-24 15:00:00,124.25,124.27,124.14,124.22,194300.0,107.3274,107.3447,107.2324,107.3015,194300.0
2014-07-24 15:10:00,124.22,124.25,124.16,124.17,180900.0,107.3015,107.3274,107.2497,107.2583,180900.0
2014-07-24 15:20:00,124.17,124.23,124.0,124.01,286500.0,107.2583,107.3101,107.1114,107.1201,286500.0
2014-07-24 15:30:00,124.01,124.43,124.0,124.39,259300.0,107.1201,107.4829,107.1114,107.4483,259300.0
2014-07-24 15:40:00,124.36,124.4,124.28,124.31,195000.0,107.4224,107.457,107.3533,107.3792,195000.0
2014-07-24 15:50:00,124.32,124.44,124.23,124.38,415300.0,107.3879,107.4915,107.3101,107.4397,415300.0
2014-07-25 09:30:00,124.48,124.53,123.74,123.92,317800.0,107.5261,107.5693,106.8869,107.0423,317800.0
2014-07-25 09:40:00,123.92,124.36,123.88,124.05,155500.0,107.0423,107.4224,107.0078,107.1546,155500.0
2014-07-25 09:50:00,124.1,124.46,124.08,124.26,140000.0,107.1978,107.5088,107.1805,107.336,140000.0
2014-07-25 10:00:00,124.26,124.36,124.13,124.24,99700.0,107.336,107.4224,107.2237,107.3188,99700.0
2014-07-25 10:10:00,124.24,124.35,124.2,124.21,90000.0,107.3188,107.4138,107.2842,107.2928,90000.0
2014-07-25 10:20:00,124.21,124.25,123.78,123.81,267700.0,107.2928,107.3274,106.9214,106.9473,267700.0
2014-07-25 10:30:00,123.83,123.9,123.53,123.6,179400.0,106.9646,107.0251,106.7055,106.7659,179400.0
2014-07-25 10:40:00,123.6,123.96,123.58,123.7,115900.0,106.7659,107.0769,106.7486,106.8523,115900.0
2014-07-25 10:50:00,123.71,123.74,123.5,123.63,139300.0,106.8609,106.8869,106.6795,106.7918,139300.0
2014-07-25 11:00:00,123.62,123.64,123.46,123.52,237800.0,106.7832,106.8005,106.645,106.6968,237800.0
2014-07-25 11:10:00,123.52,123.52,123.29,123.35,137200.0,106.6968,106.6968,106.4981,106.55,137200.0
2014-07-25 11:20:00,123.35,123.42,123.24,123.36,89500.0,106.55,106.6104,106.455,106.5586,89500.0
2014-07-25 11:30:00,123.36,123.57,123.31,123.5,67400.0,106.5586,106.74,106.5154,106.6795,67400.0
2014-07-25 11:40:00,123.52,123.69,123.49,123.64,59600.0,106.6968,106.8437,106.6709,106.8005,59600.0
2014-07-25 11:50:00,123.64,123.72,123.51,123.56,59800.0,106.8005,106.8696,106.6882,106.7314,59800.0
2014-07-25 12:00:00,123.54,123.83,123.54,123.68,54100.0,106.7141,106.9646,106.7141,106.835,54100.0
2014-07-25 12:10:00,123.69,123.82,123.67,123.71,74400.0,106.8437,106.956,106.8264,106.8609,74400.0
2014-07-25 12:20:00,123.71,123.72,123.48,123.48,45200.0,106.8609,106.8696,106.6623,106.6623,45200.0
2014-07-25 12:30:00,123.47,123.53,123.42,123.46,48500.0,106.6536,106.7055,106.6104,106.645,48500.0
2014-07-25 12:40:00,123.43,123.5,123.32,123.33,73600.0,106.6191,106.6795,106.5241,106.5327,73600.0
2014-07-25 12:50:00,123.33,123.34,123.2,123.26,85500.0,106.5327,106.5413,106.4204,106.4722,85500.0
2014-07-25 13:00:00,123.25,123.44,123.21,123.43,81100.0,106.4636,106.6277,106.429,106.6191,81100.0
2014-07-25 13:10:00,123.43,123.53,123.36,123.43,95600.0,106.6191,106.7055,106.5586,106.6191,95600.0
2014-07-25 13:20:00,123.42,123.42,123.22,123.25,59000.0,106.6104,106.6104,106.4377,106.4636,59000.0
2014-07-25 13:30:00,123.26,123.27,123.02,123.04,150500.0,106.4722,106.4809,106.2649,106.2822,150500.0
2014-07-25 13:40:00,123.04,123.04,122.8,122.8,265200.0,106.2822,106.2822,106.0749,106.0749,265200.0
2014-07-25 13:50:00,122.82,122.82,122.45,122.48,260900.0,106.0922,106.0922,105.7725,105.7985,260900.0
2014-07-25 14:00:00,122.48,122.54,122.41,122.54,162100.0,105.7985,105.8503,105.738,105.8503,162100.0
2014-07-25 14:10:00,122.53,122.53,122.41,122.5,126900.0,105.8417,105.8417,105.738,105.8157,126900.0
2014-07-25 14:20:00,122.5,122.73,122.48,122.7,85000.0,105.8157,106.0144,105.7985,105.9885,85000.0
2014-07-25 14:30:00,122.69,122.75,122.66,122.68,63300.0,105.9799,106.0317,105.9539,105.9712,63300.0
2014-07-25 14:40:00,122.68,122.82,122.68,122.78,84300.0,105.9712,106.0922,105.9712,106.0576,84300.0
2014-07-25 14:50:00,122.78,122.79,122.65,122.73,71000.0,106.0576,106.0662,105.9453,106.0144,71000.0
2014-07-25 15:00:00,122.73,122.85,122.67,122.7,179500.0,106.0144,106.1181,105.9626,105.9885,179500.0
2014-07-25 15:10:00,122.7,122.95,122.6,122.9,254500.0,105.9885,106.2045,105.9021,106.1613,254500.0
2014-07-25 15:20:00,122.9,123.16,122.87,123.09,173200.0,106.1613,106.3858,106.1353,106.3254,173200.0
2014-07-25 15:30:00,123.09,123.12,122.9,122.91,133300.0,106.3254,106.3513,106.1613,106.1699,133300.0
2014-07-25 15:40:00,122.92,123.25,122.87,123.25,169700.0,106.1785,106.4636,106.1353,106.4636,169700.0
2014-07-25 15:50:00,123.25,123.26,123.1,123.18,272600.0,106.4636,106.4722,106.334,106.4031,272600.0
2014-07-28 09:30:00,123.44,124.56,123.36,123.6,498200.0,106.6277,107.5952,106.5586,106.7659,498200.0
2014-07-28 09:40:00,123.6,123.61,122.67,122.77,203100.0,106.7659,106.7746,105.9626,106.049,203100.0
2014-07-28 09:50:00,122.76,122.79,122.26,122.51,216900.0,106.0403,106.0662,105.6084,105.8244,216900.0
2014-07-28 10:00:00,122.51,122.62,122.17,122.22,220300.0,105.8244,105.9194,105.5307,105.5739,220300.0
2014-07-28 10:10:00,122.21,122.73,122.21,122.57,132600.0,105.5652,106.0144,105.5652,105.8762,132600.0
2014-07-28 10:20:00,122.54,122.78,122.51,122.51,97600.0,105.8503,106.0576,105.8244,105.8244,97600.0
2014-07-28 10:30:00,122.51,122.61,122.37,122.56,83700.0,105.8244,105.9108,105.7034,105.8676,83700.0
2014-07-28 10:40:00,122.56,122.63,122.39,122.39,111700.0,105.8676,105.928,105.7207,105.7207,111700.0
2014-07-28 10:50:00,122.37,122.59,122.3,122.33,126700.0,105.7034,105.8935,105.643,105.6689,126700.0
2014-07-28 11:00:00,122.32,122.48,122.28,122.41,106500.0,105.6603,105.7985,105.6257,105.738,106500.0
2014-07-28 11:10:00,122.42,122.5,122.28,122.39,80600.0,105.7466,105.8157,105.6257,105.7207,80600.0
2014-07-28 11:20:00,122.4,122.52,122.26,122.51,173400.0,105.7294,105.833,105.6084,105.8244,173400.0
2014-07-28 11:30:00,122.53,122.65,122.51,122.55,115700.0,105.8417,105.9453,105.8244,105.8589,115700.0
2014-07-28 11:40:00,122.55,122.56,122.26,122.38,91200.0,105.8589,105.8676,105.6084,105.7121,91200.0
2014-07-28 11:50:00,122.39,122.51,122.36,122.42,46100.0,105.7207,105.8244,105.6948,105.7466,46100.0
2014-07-28 12:00:00,122.4,122.44,122.26,122.32,50200.0,105.7294,105.7639,105.6084,105.6603,50200.0
2014-07-28 12:10:00,122.31,122.33,122.16,122.28,95100.0,105.6516,105.6689,105.522,105.6257,95100.0
2014-07-28 12:20:00,122.29,122.41,122.27,122.37,48900.0,105.6343,105.738,105.6171,105.7034,48900.0
2014-07-28 12:30:00,122.39,122.48,122.36,122.42,55000.0,105.7207,105.7985,105.6948,105.7466,55000.0
2014-07-28 12:40:00,122.41,122.57,122.35,122.57,40700.0,105.738,105.8762,105.6862,105.8762,40700.0
2014-07-28 12:50:00,122.58,122.66,122.5,122.6,47700.0,105.8848,105.9539,105.8157,105.9021,47700.0
2014-07-28 13:00:00,122.59,122.68,122.51,122.59,63100.0,105.8935,105.9712,105.8244,105.8935,63100.0
2014-07-28 13:10:00,122.59,122.72,122.54,122.71,49100.0,105.8935,106.0058,105.8503,105.9971,49100.0
2014-07-28 13:20:00,122.72,122.95,122.69,122.94,91800.0,106.0058,106.2045,105.9799,106.1958,91800.0
2014-07-28 13:30:00,122.94,123.3,122.92,123.3,179800.0,106.1958,106.5068,106.1785,106.5068,179800.0
2014-07-28 13:40:00,123.3,123.36,123.18,123.32,111700.0,106.5068,106.5586,106.4031,106.5241,111700.0
2014-07-28 13:50:00,123.32,123.34,123.17,123.21,70100.0,106.5241,106.5413,106.3945,106.429,70100.0
2014-07-28 14:00:00,123.24,123.24,123.13,123.13,46300.0,106.455,106.455,106.3599,106.3599,46300.0
2014-07-28 14:10:00,123.13,123.16,122.98,123.0,80900.0,106.3599,106.3858,106.2304,106.2476,80900.0
2014-07-28 14:20:00,123.0,123.02,122.88,122.89,59700.0,106.2476,106.2649,106.144,106.1526,59700.0
2014-07-28 14:30:00,122.88,122.91,122.82,122.87,58400.0,106.144,106.1699,106.0922,106.1353,58400.0
2014-07-28 14:40:00,122.86,122.88,122.75,122.82,54100.0,106.1267,106.144,106.0317,106.0922,54100.0
2014-07-28 14:50:00,122.84,122.91,122.75,122.81,56300.0,106.1094,106.1699,106.0317,106.0835,56300.0
2014-07-28 15:00:00,122.84,122.94,122.79,122.91,56300.0,106.1094,106.1958,106.0662,106.1699,56300.0
2014-07-28 15:10:00,122.9,122.94,122.8,122.86,60300.0,106.1613,106.1958,106.0749,106.1267,60300.0
2014-07-28 15:20:00,122.85,122.92,122.82,122.86,104300.0,106.1181,106.1785,106.0922,106.1267,104300.0
2014-07-28 15:30:00,122.87,123.02,122.84,122.91,89200.0,106.1353,106.2649,106.1094,106.1699,89200.0
2014-07-28 15:40:00,122.91,123.13,122.91,123.05,109300.0,106.1699,106.3599,106.1699,106.2908,109300.0
2014-07-28 15:50:00,123.05,123.08,122.93,123.04,237300.0,106.2908,106.3167,106.1872,106.2822,237300.0
2014-07-29 09:30:00,123.31,123.63,123.15,123.2,180900.0,106.5154,106.7918,106.3772,106.4204,180900.0
2014-07-29 09:40:00,123.2,123.21,122.74,123.07,117300.0,106.4204,106.429,106.0231,106.3081,117300.0
2014-07-29 09:50:00,123.05,123.34,122.88,123.1,95000.0,106.2908,106.5413,106.144,106.334,95000.0
2014-07-29 10:00:00,123.11,123.25,122.9,123.25,88600.0,106.3427,106.4636,106.1613,106.4636,88600.0
2014-07-29 10:10:00,123.23,123.23,123.05,123.1,57300.0,106.4463,106.4463,106.2908,106.334,57300.0
2014-07-29 10:20:00,123.11,123.23,123.11,123.2,64800.0,106.3427,106.4463,106.3427,106.4204,64800.0
2014-07-29 10:30:00,123.22,123.24,123.03,123.16,67800.0,106.4377,106.455,106.2736,106.3858,67800.0
2014-07-29 10:40:00,123.16,123.37,123.0,123.36,94300.0,106.3858,106.5672,106.2476,106.5586,94300.0
2014-07-29 10:50:00,123.37,123.37,123.02,123.03,76500.0,106.5672,106.5672,106.2649,106.2736,76500.0
2014-07-29 11:00:00,123.03,123.04,122.73,122.75,143500.0,106.2736,106.2822,106.0144,106.0317,143500.0
2014-07-29 11:10:00,122.75,122.82,122.66,122.76,83700.0,106.0317,106.0922,105.9539,106.0403,83700.0
2014-07-29 11:20:00,122.74,122.78,122.63,122.63,75500.0,106.0231,106.0576,105.928,105.928,75500.0
2014-07-29 11:30:00,122.64,122.68,122.53,122.63,55200.0,105.9367,105.9712,105.8417,105.928,55200.0
2014-07-29 11:40:00,122.63,122.76,122.58,122.72,74600.0,105.928,106.0403,105.8848,106.0058,74600.0
2014-07-29 11:50:00,122.71,122.75,122.66,122.75,78800.0,105.9971,106.0317,105.9539,106.0317,78800.0
2014-07-29 12:00:00,122.74,122.76,122.67,122.71,54000.0,106.0231,106.0403,105.9626,105.9971,54000.0
2014-07-29 12:10:00,122.7,122.82,122.67,122.74,53600.0,105.9885,106.0922,105.9626,106.0231,53600.0
2014-07-29 12:20:00,122.74,122.83,122.74,122.82,90200.0,106.0231,106.1008,106.0231,106.0922,90200.0
2014-07-29 12:30:00,122.81,122.94,122.81,122.89,44500.0,106.0835,106.1958,106.0835,106.1526,44500.0
2014-07-29 12:40:00,122.92,123.14,122.86,123.12,51000.0,106.1785,106.3686,106.1267,106.3513,51000.0
2014-07-29 12:50:00,123.12,123.17,123.04,123.1,38100.0,106.3513,106.3945,106.2822,106.334,38100.0
2014-07-29 13:00:00,123.1,123.14,122.97,123.1,31500.0,106.334,106.3686,106.2217,106.334,31500.0
2014-07-29 13:10:00,123.13,123.18,123.01,123.17,53100.0,106.3599,106.4031,106.2563,106.3945,53100.0
2014-07-29 13:20:00,123.17,123.29,123.16,123.24,43300.0,106.3945,106.4981,106.3858,106.455,43300.0
2014-07-29 13:30:00,123.22,123.26,123.03,123.06,39200.0,106.4377,106.4722,106.2736,106.2995,39200.0
2014-07-29 13:40:00,123.03,123.05,122.96,123.05,74100.0,106.2736,106.2908,106.2131,106.2908,74100.0
2014-07-29 13:50:00,123.04,123.19,123.04,123.1,45300.0,106.2822,106.4118,106.2822,106.334,45300.0
2014-07-29 14:00:00,123.09,123.21,123.04,123.08,42600.0,106.3254,106.429,106.2822,106.3167,42600.0
2014-07-29 14:10:00,123.08,123.08,122.97,122.98,51200.0,106.3167,106.3167,106.2217,106.2304,51200.0
2014-07-29 14:20:00,122.98,123.02,122.73,122.92,71600.0,106.2304,106.2649,106.0144,106.1785,71600.0
2014-07-29 14:30:00,122.91,122.92,122.75,122.83,50200.0,106.1699,106.1785,106.0317,106.1008,50200.0
2014-07-29 14:40:00,122.82,122.9,122.7,122.77,61600.0,106.0922,106.1613,105.9885,106.049,61600.0
2014-07-29 14:50:00,122.77,122.77,122.69,122.7,153900.0,106.049,106.049,105.9799,105.9885,153900.0
2014-07-29 15:00:00,122.7,122.72,122.59,122.62,79200.0,105.9885,106.0058,105.8935,105.9194,79200.0
2014-07-29 15:10:00,122.6,122.67,122.51,122.64,94700.0,105.9021,105.9626,105.8244,105.9367,94700.0
2014-07-29 15:20:00,122.65,122.68,122.42,122.45,157400.0,105.9453,105.9712,105.7466,105.7725,157400.0
2014-07-29 15:30:00,122.45,122.5,122.22,122.47,172200.0,105.7725,105.8157,105.5739,105.7898,172200.0
2014-07-29 15:40:00,122.47,122.47,122.2,122.41,163100.0,105.7898,105.7898,105.5566,105.738,163100.0
2014-07-29 15:50:00,122.41,122.42,122.26,122.32,306700.0,105.738,105.7466,105.6084,105.6603,306700.0
2014-07-30 09:30:00,123.2,123.8,122.86,122.96,208900.0,106.4204,106.9387,106.1267,106.2131,208900.0
2014-07-30 09:40:00,122.96,123.14,122.73,122.77,74200.0,106.2131,106.3686,106.0144,106.049,74200.0
2014-07-30 09:50:00,122.78,122.87,122.14,122.18,151100.0,106.0576,106.1353,105.5048,105.5393,151100.0
2014-07-30 10:00:00,122.14,122.27,121.79,122.09,246400.0,105.5048,105.6171,105.2024,105.4616,246400.0
2014-07-30 10:10:00,122.08,122.23,122.0,122.08,67800.0,105.4529,105.5825,105.3838,105.4529,67800.0
2014-07-30 10:20:00,122.1,122.31,122.07,122.17,104500.0,105.4702,105.6516,105.4443,105.5307,104500.0
2014-07-30 10:30:00,122.17,122.28,122.0,122.03,86000.0,105.5307,105.6257,105.3838,105.4098,86000.0
2014-07-30 10:40:00,122.03,122.15,121.76,121.83,89700.0,105.4098,105.5134,105.1765,105.237,89700.0
2014-07-30 10:50:00,121.83,122.05,121.81,121.99,132600.0,105.237,105.427,105.2197,105.3752,132600.0
2014-07-30 11:00:00,121.96,122.01,121.8,121.98,106700.0,105.3493,105.3925,105.2111,105.3666,106700.0
2014-07-30 11:10:00,121.96,121.99,121.84,121.96,110900.0,105.3493,105.3752,105.2456,105.3493,110900.0
2014-07-30 11:20:00,121.96,122.22,121.93,122.17,79300.0,105.3493,105.5739,105.3234,105.5307,79300.0
2014-07-30 11:30:00,122.13,122.15,122.01,122.06,78600.0,105.4961,105.5134,105.3925,105.4357,78600.0
2014-07-30 11:40:00,122.05,122.25,122.03,122.03,64400.0,105.427,105.5998,105.4098,105.4098,64400.0
2014-07-30 11:50:00,122.02,122.09,121.92,121.99,61300.0,105.4011,105.4616,105.3147,105.3752,61300.0
2014-07-30 12:00:00,122.0,122.14,121.94,122.0,34600.0,105.3838,105.5048,105.332,105.3838,34600.0
2014-07-30 12:10:00,122.02,122.23,121.96,122.2,28600.0,105.4011,105.5825,105.3493,105.5566,28600.0
2014-07-30 12:20:00,122.19,122.38,122.15,122.2,69100.0,105.548,105.7121,105.5134,105.5566,69100.0
2014-07-30 12:30:00,122.24,122.35,122.18,122.24,35700.0,105.5912,105.6862,105.5393,105.5912,35700.0
2014-07-30 12:40:00,122.23,122.28,122.12,122.22,88900.0,105.5825,105.6257,105.4875,105.5739,88900.0
2014-07-30 12:50:00,122.22,122.31,122.18,122.21,18700.0,105.5739,105.6516,105.5393,105.5652,18700.0
2014-07-30 13:00:00,122.21,122.22,122.05,122.1,20900.0,105.5652,105.5739,105.427,105.4702,20900.0
2014-07-30 13:10:00,122.09,122.18,122.04,122.08,16800.0,105.4616,105.5393,105.4184,105.4529,16800.0
2014-07-30 13:20:00,122.05,122.18,122.03,122.13,32800.0,105.427,105.5393,105.4098,105.4961,32800.0
2014-07-30 13:30:00,122.14,122.3,122.11,122.2,50400.0,105.5048,105.643,105.4789,105.5566,50400.0
2014-07-30 13:40:00,122.2,122.29,122.11,122.27,31400.0,105.5566,105.6343,105.4789,105.6171,31400.0
2014-07-30 13:50:00,122.27,122.32,122.22,122.23,41700.0,105.6171,105.6603,105.5739,105.5825,41700.0
2014-07-30 14:00:00,122.23,122.56,122.04,122.56,138200.0,105.5825,105.8676,105.4184,105.8676,138200.0
2014-07-30 14:10:00,122.56,122.9,122.5,122.74,134200.0,105.8676,106.1613,105.8157,106.0231,134200.0
2014-07-30 14:20:00,122.76,122.77,122.46,122.48,88500.0,106.0403,106.049,105.7812,105.7985,88500.0
2014-07-30 14:30:00,122.48,122.54,122.29,122.36,60400.0,105.7985,105.8503,105.6343,105.6948,60400.0
2014-07-30 14:40:00,122.37,122.4,122.02,122.15,91800.0,105.7034,105.7294,105.4011,105.5134,91800.0
2014-07-30 14:50:00,122.15,122.23,122.05,122.14,56200.0,105.5134,105.5825,105.427,105.5048,56200.0
2014-07-30 15:00:00,122.15,122.18,122.01,122.14,80300.0,105.5134,105.5393,105.3925,105.5048,80300.0
2014-07-30 15:10:00,122.18,122.24,122.01,122.15,110200.0,105.5393,105.5912,105.3925,105.5134,110200.0
2014-07-30 15:20:00,122.16,122.16,122.02,122.15,95700.0,105.522,105.522,105.4011,105.5134,95700.0
2014-07-30 15:30:00,122.14,122.43,122.14,122.31,121900.0,105.5048,105.7553,105.5048,105.6516,121900.0
2014-07-30 15:40:00,122.32,122.35,122.18,122.18,97800.0,105.6603,105.6862,105.5393,105.5393,97800.0
2014-07-30 15:50:00,122.18,122.32,122.18,122.28,190000.0,105.5393,105.6603,105.5393,105.6257,190000.0
2014-07-31 09:30:00,121.47,121.5,120.74,120.87,267900.0,104.926,104.9519,104.2954,104.4077,267900.0
2014-07-31 09:40:00,120.91,121.49,120.87,121.47,145100.0,104.4423,104.9433,104.4077,104.926,145100.0
2014-07-31 09:50:00,121.41,121.43,120.8,120.83,219700.0,104.8742,104.8915,104.3473,104.3732,219700.0
2014-07-31 10:00:00,120.81,121.0,120.61,120.78,133600.0,104.3559,104.52,104.1832,104.33,133600.0
2014-07-31 10:10:00,120.77,121.17,120.65,120.97,151300.0,104.3214,104.6669,104.2177,104.4941,151300.0
2014-07-31 10:20:00,120.97,121.17,120.89,121.0,158500.0,104.4941,104.6669,104.425,104.52,158500.0
2014-07-31 10:30:00,121.0,121.2,120.88,121.09,142200.0,104.52,104.6928,104.4164,104.5978,142200.0
2014-07-31 10:40:00,121.08,121.29,121.03,121.08,132300.0,104.5891,104.7705,104.546,104.5891,132300.0
2014-07-31 10:50:00,121.06,121.17,120.79,120.9,97100.0,104.5719,104.6669,104.3386,104.4337,97100.0
2014-07-31 11:00:00,120.88,121.21,120.88,121.04,82200.0,104.4164,104.7014,104.4164,104.5546,82200.0
2014-07-31 11:10:00,121.03,121.2,120.85,121.16,103000.0,104.546,104.6928,104.3905,104.6582,103000.0
2014-07-31 11:20:00,121.14,121.45,121.11,121.25,132000.0,104.641,104.9087,104.6151,104.736,132000.0
2014-07-31 11:30:00,121.24,121.79,121.16,121.61,162900.0,104.7273,105.2024,104.6582,105.047,162900.0
2014-07-31 11:40:00,121.62,121.78,121.43,121.51,97100.0,105.0556,105.1938,104.8915,104.9606,97100.0
2014-07-31 11:50:00,121.5,121.5,121.16,121.17,79300.0,104.9519,104.9519,104.6582,104.6669,79300.0
2014-07-31 12:00:00,121.16,121.36,121.06,121.25,47400.0,104.6582,104.831,104.5719,104.736,47400.0
2014-07-31 12:10:00,121.23,121.26,120.89,120.97,86200.0,104.7187,104.7446,104.425,104.4941,86200.0
2014-07-31 12:20:00,121.02,121.06,120.8,120.85,74700.0,104.5373,104.5719,104.3473,104.3905,74700.0
2014-07-31 12:30:00,120.88,121.12,120.85,121.09,58700.0,104.4164,104.6237,104.3905,104.5978,58700.0
2014-07-31 12:40:00,121.07,121.55,121.07,121.55,89900.0,104.5805,104.9951,104.5805,104.9951,89900.0
2014-07-31 12:50:00,121.54,121.72,121.48,121.57,66000.0,104.9865,105.142,104.9347,105.0124,66000.0
2014-07-31 13:00:00,121.57,121.74,121.5,121.74,49600.0,105.0124,105.1593,104.9519,105.1593,49600.0
2014-07-31 13:10:00,121.71,121.84,121.67,121.73,64300.0,105.1333,105.2456,105.0988,105.1506,64300.0
2014-07-31 13:20:00,121.73,121.77,121.56,121.76,31000.0,105.1506,105.1852,105.0038,105.1765,31000.0
2014-07-31 13:30:00,121.76,122.05,121.74,122.03,65900.0,105.1765,105.427,105.1593,105.4098,65900.0
2014-07-31 13:40:00,122.01,122.04,121.45,121.59,52200.0,105.3925,105.4184,104.9087,105.0297,52200.0
2014-07-31 13:50:00,121.6,121.63,121.45,121.62,48100.0,105.0383,105.0642,104.9087,105.0556,48100.0
2014-07-31 14:00:00,121.61,121.69,121.48,121.51,69400.0,105.047,105.1161,104.9347,104.9606,69400.0
2014-07-31 14:10:00,121.5,121.5,121.26,121.31,50700.0,104.9519,104.9519,104.7446,104.7878,50700.0
2014-07-31 14:20:00,121.29,121.45,121.27,121.43,47200.0,104.7705,104.9087,104.7533,104.8915,47200.0
2014-07-31 14:30:00,121.47,121.48,121.21,121.4,67000.0,104.926,104.9347,104.7014,104.8656,67000.0
2014-07-31 14:40:00,121.4,121.4,121.02,121.07,72200.0,104.8656,104.8656,104.5373,104.5805,72200.0
2014-07-31 14:50:00,121.07,121.11,120.85,120.85,163700.0,104.5805,104.6151,104.3905,104.3905,163700.0
2014-07-31 15:00:00,120.86,120.97,120.71,120.75,154000.0,104.3991,104.4941,104.2695,104.3041,154000.0
2014-07-31 15:10:00,120.77,120.91,120.53,120.7,135900.0,104.3214,104.4423,104.1141,104.2609,135900.0
2014-07-31 15:20:00,120.68,120.7,120.51,120.57,116900.0,104.2436,104.2609,104.0968,104.1486,116900.0
2014-07-31 15:30:00,120.55,120.76,120.54,120.71,160000.0,104.1313,104.3127,104.1227,104.2695,160000.0
2014-07-31 15:40:00,120.72,120.77,120.45,120.5,284900.0,104.2782,104.3214,104.0449,104.0881,284900.0
2014-07-31 15:50:00,120.51,120.58,120.41,120.49,353300.0,104.0968,104.1572,104.0104,104.0795,353300.0
2014-08-01 09:30:00,120.45,121.71,120.45,121.47,321800.0,104.0449,105.1333,104.0449,104.926,321800.0
2014-08-01 09:40:00,121.45,121.46,120.94,121.33,124900.0,104.9087,104.9174,104.4682,104.8051,124900.0
2014-08-01 09:50:00,121.33,121.57,121.17,121.43,166100.0,104.8051,105.0124,104.6669,104.8915,166100.0
2014-08-01 10:00:00,121.44,121.56,121.28,121.41,204300.0,104.9001,105.0038,104.7619,104.8742,204300.0
2014-08-01 10:10:00,121.42,121.44,120.96,120.98,192400.0,104.8828,104.9001,104.4855,104.5028,192400.0
2014-08-01 10:20:00,120.95,121.08,120.92,121.01,223400.0,104.4768,104.5891,104.4509,104.5287,223400.0
2014-08-01 10:30:00,121.01,121.27,120.97,121.26,126300.0,104.5287,104.7533,104.4941,104.7446,126300.0
2014-08-01 10:40:00,121.26,121.26,120.77,120.87,193600.0,104.7446,104.7446,104.3214,104.4077,193600.0
2014-08-01 10:50:00,120.86,121.0,120.78,120.84,73900.0,104.3991,104.52,104.33,104.3818,73900.0
2014-08-01 11:00:00,120.81,120.86,120.36,120.44,177700.0,104.3559,104.3991,103.9672,104.0363,177700.0
2014-08-01 11:10:00,120.47,120.51,120.34,120.42,113600.0,104.0622,104.0968,103.9499,104.019,113600.0
2014-08-01 11:20:00,120.42,120.55,120.3,120.48,131900.0,104.019,104.1313,103.9154,104.0709,131900.0
2014-08-01 11:30:00,120.51,120.62,120.27,120.34,59700.0,104.0968,104.1918,103.8895,103.9499,59700.0
2014-08-01 11:40:00,120.34,120.44,120.13,120.16,87500.0,103.9499,104.0363,103.7685,103.7944,87500.0
2014-08-01 11:50:00,120.16,120.18,119.64,119.7,280200.0,103.7944,103.8117,103.3453,103.3971,280200.0
2014-08-01 12:00:00,119.69,119.85,119.67,119.76,113600.0,103.3885,103.5267,103.3712,103.4489,113600.0
2014-08-01 12:10:00,119.78,119.97,119.76,119.94,100000.0,103.4662,103.6303,103.4489,103.6044,100000.0
2014-08-01 12:20:00,119.95,120.16,119.8,119.86,82500.0,103.613,103.7944,103.4835,103.5353,82500.0
2014-08-01 12:30:00,119.88,120.0,119.82,119.82,51300.0,103.5526,103.6562,103.5008,103.5008,51300.0
2014-08-01 12:40:00,119.83,119.92,119.81,119.81,30500.0,103.5094,103.5871,103.4921,103.4921,30500.0
2014-08-01 12:50:00,119.82,120.04,119.8,119.97,74800.0,103.5008,103.6908,103.4835,103.6303,74800.0
2014-08-01 13:00:00,119.95,120.0,119.8,119.84,64600.0,103.613,103.6562,103.4835,103.518,64600.0
2014-08-01 13:10:00,119.84,120.04,119.8,119.99,66100.0,103.518,103.6908,103.4835,103.6476,66100.0
2014-08-01 13:20:00,119.99,120.29,119.85,120.29,85600.0,103.6476,103.9067,103.5267,103.9067,85600.0
2014-08-01 13:30:00,120.29,120.31,120.1,120.25,85900.0,103.9067,103.924,103.7426,103.8722,85900.0
2014-08-01 13:40:00,120.23,120.46,120.14,120.42,107700.0,103.8549,104.0536,103.7772,104.019,107700.0
2014-08-01 13:50:00,120.43,120.48,120.27,120.41,90100.0,104.0277,104.0709,103.8895,104.0104,90100.0
2014-08-01 14:00:00,120.42,120.63,120.34,120.6,237700.0,104.019,104.2004,103.9499,104.1745,237700.0
2014-08-01 14:10:00,120.6,120.83,120.55,120.8,69200.0,104.1745,104.3732,104.1313,104.3473,69200.0
2014-08-01 14:20:00,120.8,120.86,120.65,120.69,59500.0,104.3473,104.3991,104.2177,104.2523,59500.0
2014-08-01 14:30:00,120.68,120.87,120.68,120.85,40100.0,104.2436,104.4077,104.2436,104.3905,40100.0
2014-08-01 14:40:00,120.87,120.89,120.67,120.67,72100.0,104.4077,104.425,104.235,104.235,72100.0
2014-08-01 14:50:00,120.69,120.71,120.52,120.57,67800.0,104.2523,104.2695,104.1054,104.1486,67800.0
2014-08-01 15:00:00,120.56,120.69,120.52,120.63,94100.0,104.14,104.2523,104.1054,104.2004,94100.0
2014-08-01 15:10:00,120.66,120.68,120.52,120.6,83200.0,104.2263,104.2436,104.1054,104.1745,83200.0
2014-08-01 15:20:00,120.61,120.67,120.5,120.51,93800.0,104.1832,104.235,104.0881,104.0968,93800.0
2014-08-01 15:30:00,120.51,120.6,120.45,120.52,168800.0,104.0968,104.1745,104.0449,104.1054,168800.0
2014-08-01 15:40:00,120.54,120.59,120.38,120.42,175300.0,104.1227,104.1659,103.9845,104.019,175300.0
2014-08-01 15:50:00,120.42,120.45,120.18,120.39,303700.0,104.019,104.0449,103.8117,103.9931,303700.0
2014-08-04 09:30:00,120.8,121.19,120.57,120.67,138000.0,104.3473,104.6842,104.1486,104.235,138000.0
2014-08-04 09:40:00,120.67,120.8,120.37,120.54,89600.0,104.235,104.3473,103.9758,104.1227,89600.0
2014-08-04 09:50:00,120.54,120.94,120.54,120.83,88800.0,104.1227,104.4682,104.1227,104.3732,88800.0
2014-08-04 10:00:00,120.83,120.88,120.69,120.77,93200.0,104.3732,104.4164,104.2523,104.3214,93200.0
2014-08-04 10:10:00,120.75,120.77,120.39,120.52,96700.0,104.3041,104.3214,103.9931,104.1054,96700.0
2014-08-04 10:20:00,120.52,120.69,120.43,120.51,84700.0,104.1054,104.2523,104.0277,104.0968,84700.0
2014-08-04 10:30:00,120.5,120.56,120.21,120.24,103200.0,104.0881,104.14,103.8376,103.8635,103200.0
2014-08-04 10:40:00,120.23,120.53,120.21,120.47,86300.0,103.8549,104.1141,103.8376,104.0622,86300.0
2014-08-04 10:50:00,120.46,120.58,120.05,120.22,127300.0,104.0536,104.1572,103.6994,103.8463,127300.0
2014-08-04 11:00:00,120.23,120.25,120.05,120.12,70100.0,103.8549,103.8722,103.6994,103.7599,70100.0
2014-08-04 11:10:00,120.14,120.25,120.05,120.13,73300.0,103.7772,103.8722,103.6994,103.7685,73300.0
2014-08-04 11:20:00,120.13,120.34,120.07,120.31,41400.0,103.7685,103.9499,103.7167,103.924,41400.0
2014-08-04 11:30:00,120.32,120.39,120.13,120.29,49000.0,103.9327,103.9931,103.7685,103.9067,49000.0
2014-08-04 11:40:00,120.28,120.38,120.15,120.17,85300.0,103.8981,103.9845,103.7858,103.8031,85300.0
2014-08-04 11:50:00,120.19,120.19,120.06,120.06,48800.0,103.8204,103.8204,103.7081,103.7081,48800.0
2014-08-04 12:00:00,120.05,120.11,119.83,119.87,155600.0,103.6994,103.7513,103.5094,103.5439,155600.0
2014-08-04 12:10:00,119.86,119.95,119.77,119.93,98300.0,103.5353,103.613,103.4576,103.5958,98300.0
2014-08-04 12:20:00,119.93,120.1,119.86,120.06,59300.0,103.5958,103.7426,103.5353,103.7081,59300.0
2014-08-04 12:30:00,120.07,120.13,120.01,120.13,51600.0,103.7167,103.7685,103.6649,103.7685,51600.0
2014-08-04 12:40:00,120.12,120.14,119.92,119.92,44900.0,103.7599,103.7772,103.5871,103.5871,44900.0
2014-08-04 12:50:00,119.93,120.04,119.89,119.96,118500.0,103.5958,103.6908,103.5612,103.6217,118500.0
2014-08-04 13:00:00,119.97,120.06,119.94,120.06,53300.0,103.6303,103.7081,103.6044,103.7081,53300.0
2014-08-04 13:10:00,120.06,120.06,119.82,119.84,100400.0,103.7081,103.7081,103.5008,103.518,100400.0
2014-08-04 13:20:00,119.87,119.92,119.83,119.86,35200.0,103.5439,103.5871,103.5094,103.5353,35200.0
2014-08-04 13:30:00,119.85,120.03,119.83,120.0,69400.0,103.5267,103.6821,103.5094,103.6562,69400.0
2014-08-04 13:40:00,120.02,120.12,119.92,119.98,142700.0,103.6735,103.7599,103.5871,103.639,142700.0
2014-08-04 13:50:00,119.98,120.12,119.93,119.96,103000.0,103.639,103.7599,103.5958,103.6217,103000.0
2014-08-04 14:00:00,119.97,120.01,119.85,119.85,85600.0,103.6303,103.6649,103.5267,103.5267,85600.0
2014-08-04 14:10:00,119.86,119.95,119.84,119.86,44600.0,103.5353,103.613,103.518,103.5353,44600.0
2014-08-04 14:20:00,119.85,119.9,119.82,119.85,53000.0,103.5267,103.5699,103.5008,103.5267,53000.0
2014-08-04 14:30:00,119.86,120.01,119.86,120.0,106900.0,103.5353,103.6649,103.5353,103.6562,106900.0
2014-08-04 14:40:00,120.0,120.19,119.99,120.17,96200.0,103.6562,103.8204,103.6476,103.8031,96200.0
2014-08-04 14:50:00,120.17,120.27,120.17,120.23,72600.0,103.8031,103.8895,103.8031,103.8549,72600.0
2014-08-04 15:00:00,120.25,120.26,120.17,120.22,73900.0,103.8722,103.8808,103.8031,103.8463,73900.0
2014-08-04 15:10:00,120.24,120.33,120.21,120.29,81700.0,103.8635,103.9413,103.8376,103.9067,81700.0
2014-08-04 15:20:00,120.27,120.31,120.1,120.16,103200.0,103.8895,103.924,103.7426,103.7944,103200.0
2014-08-04 15:30:00,120.18,120.25,120.07,120.1,172000.0,103.8117,103.8722,103.7167,103.7426,172000.0
2014-08-04 15:40:00,120.08,120.15,119.97,120.0,257200.0,103.7253,103.7858,103.6303,103.6562,257200.0
2014-08-04 15:50:00,119.99,120.08,119.9,119.94,349900.0,103.6476,103.7253,103.5699,103.6044,349900.0
2014-08-05 09:30:00,119.67,120.72,119.66,120.58,337400.0,103.3712,104.2782,103.3625,104.1572,337400.0
2014-08-05 09:40:00,120.72,120.95,120.55,120.59,192600.0,104.2782,104.4768,104.1313,104.1659,192600.0
2014-08-05 09:50:00,120.64,120.91,120.25,120.91,118100.0,104.2091,104.4423,103.8722,104.4423,118100.0
2014-08-05 10:00:00,120.92,121.4,120.66,121.36,277500.0,104.4509,104.8656,104.2263,104.831,277500.0
2014-08-05 10:10:00,121.32,121.47,121.14,121.38,182600.0,104.7965,104.926,104.641,104.8483,182600.0
2014-08-05 10:20:00,121.37,121.63,121.29,121.49,146900.0,104.8396,105.0642,104.7705,104.9433,146900.0
2014-08-05 10:30:00,121.51,121.66,121.4,121.64,99200.0,104.9606,105.0901,104.8656,105.0729,99200.0
2014-08-05 10:40:00,121.63,121.84,121.52,121.84,123900.0,105.0642,105.2456,104.9692,105.2456,123900.0
2014-08-05 10:50:00,121.86,121.87,121.54,121.65,119700.0,105.2629,105.2715,104.9865,105.0815,119700.0
2014-08-05 11:00:00,121.67,121.67,121.35,121.39,89500.0,105.0988,105.0988,104.8224,104.8569,89500.0
2014-08-05 11:10:00,121.4,121.83,121.34,121.78,79800.0,104.8656,105.237,104.8137,105.1938,79800.0
2014-08-05 11:20:00,121.77,121.98,121.64,121.68,94100.0,105.1852,105.3666,105.0729,105.1074,94100.0
2014-08-05 11:30:00,121.7,121.8,121.52,121.57,52000.0,105.1247,105.2111,104.9692,105.0124,52000.0
2014-08-05 11:40:00,121.57,121.7,121.41,121.46,64500.0,105.0124,105.1247,104.8742,104.9174,64500.0
2014-08-05 11:50:00,121.48,121.58,121.38,121.42,51800.0,104.9347,105.021,104.8483,104.8828,51800.0
2014-08-05 12:00:00,121.41,121.53,121.18,121.24,82200.0,104.8742,104.9779,104.6755,104.7273,82200.0
2014-08-05 12:10:00,121.24,121.3,121.15,121.23,56800.0,104.7273,104.7792,104.6496,104.7187,56800.0
2014-08-05 12:20:00,121.23,121.24,121.0,121.18,66600.0,104.7187,104.7273,104.52,104.6755,66600.0
2014-08-05 12:30:00,121.17,121.2,121.05,121.09,66300.0,104.6669,104.6928,104.5632,104.5978,66300.0
2014-08-05 12:40:00,121.09,121.27,121.09,121.22,42600.0,104.5978,104.7533,104.5978,104.7101,42600.0
2014-08-05 12:50:00,121.2,121.34,121.19,121.32,40800.0,104.6928,104.8137,104.6842,104.7965,40800.0
2014-08-05 13:00:00,121.33,121.37,121.14,121.25,57800.0,104.8051,104.8396,104.641,104.736,57800.0
2014-08-05 13:10:00,121.26,121.45,121.25,121.42,61200.0,104.7446,104.9087,104.736,104.8828,61200.0
2014-08-05 13:20:00,121.42,121.54,121.35,121.5,54700.0,104.8828,104.9865,104.8224,104.9519,54700.0
2014-08-05 13:30:00,121.5,121.53,120.81,120.81,98000.0,104.9519,104.9779,104.3559,104.3559,98000.0
2014-08-05 13:40:00,120.8,121.16,120.75,121.0,322200.0,104.3473,104.6582,104.3041,104.52,322200.0
2014-08-05 13:50:00,121.0,121.12,120.94,120.98,129600.0,104.52,104.6237,104.4682,104.5028,129600.0
2014-08-05 14:00:00,120.98,121.08,120.79,120.85,218900.0,104.5028,104.5891,104.3386,104.3905,218900.0
2014-08-05 14:10:00,120.86,121.06,120.85,121.01,118300.0,104.3991,104.5719,104.3905,104.5287,118300.0
2014-08-05 14:20:00,121.0,121.13,120.9,121.09,93700.0,104.52,104.6323,104.4337,104.5978,93700.0
2014-08-05 14:30:00,121.09,121.27,121.04,121.11,93300.0,104.5978,104.7533,104.5546,104.6151,93300.0
2014-08-05 14:40:00,121.09,121.14,121.01,121.09,55200.0,104.5978,104.641,104.5287,104.5978,55200.0
2014-08-05 14:50:00,121.09,121.12,120.95,121.0,88200.0,104.5978,104.6237,104.4768,104.52,88200.0
2014-08-05 15:00:00,120.99,121.0,120.8,120.81,113200.0,104.5114,104.52,104.3473,104.3559,113200.0
2014-08-05 15:10:00,120.8,121.11,120.8,121.1,114200.0,104.3473,104.6151,104.3473,104.6064,114200.0
2014-08-05 15:20:00,121.06,121.22,120.96,121.0,160700.0,104.5719,104.7101,104.4855,104.52,160700.0
2014-08-05 15:30:00,121.01,121.36,121.0,121.2,157500.0,104.5287,104.831,104.52,104.6928,157500.0
2014-08-05 15:40:00,121.21,121.32,121.15,121.24,192600.0,104.7014,104.7965,104.6496,104.7273,192600.0
2014-08-05 15:50:00,121.23,121.44,121.2,121.21,484000.0,104.7187,104.9001,104.6928,104.7014,484000.0
2014-08-06 09:30:00,119.35,119.59,118.54,119.0,439100.0,103.7307,103.9393,103.0267,103.4265,439100.0
2014-08-06 09:40:00,119.0,119.07,118.47,118.96,343300.0,103.4265,103.4874,102.9659,103.3918,343300.0
2014-08-06 09:50:00,118.98,119.06,118.69,118.69,232200.0,103.4091,103.4787,103.1571,103.1571,232200.0
2014-08-06 10:00:00,118.73,119.33,118.73,119.14,192500.0,103.1919,103.7133,103.1919,103.5482,192500.0
2014-08-06 10:10:00,119.15,119.25,118.8,118.85,170500.0,103.5569,103.6438,103.2527,103.2962,170500.0
2014-08-06 10:20:00,118.88,119.29,118.85,119.22,140800.0,103.3222,103.6786,103.2962,103.6177,140800.0
2014-08-06 10:30:00,119.22,119.33,118.91,119.04,111100.0,103.6177,103.7133,103.3483,103.4613,111100.0
2014-08-06 10:40:00,119.04,119.15,118.86,119.03,138800.0,103.4613,103.5569,103.3048,103.4526,138800.0
2014-08-06 10:50:00,119.02,119.36,118.99,119.36,95900.0,103.4439,103.7394,103.4178,103.7394,95900.0
2014-08-06 11:00:00,119.34,119.34,119.08,119.2,153900.0,103.722,103.722,103.4961,103.6004,153900.0
2014-08-06 11:10:00,119.19,119.23,118.9,118.96,108000.0,103.5917,103.6264,103.3396,103.3918,108000.0
2014-08-06 11:20:00,118.96,119.01,118.56,118.56,123100.0,103.3918,103.4352,103.0441,103.0441,123100.0
2014-08-06 11:30:00,118.59,118.87,118.55,118.82,90800.0,103.0702,103.3135,103.0354,103.2701,90800.0
2014-08-06 11:40:00,118.81,119.18,118.81,118.98,123500.0,103.2614,103.583,103.2614,103.4091,123500.0
2014-08-06 11:50:00,118.96,119.03,118.86,119.0,67000.0,103.3918,103.4526,103.3048,103.4265,67000.0
2014-08-06 12:00:00,119.01,119.07,118.86,118.86,94100.0,103.4352,103.4874,103.3048,103.3048,94100.0
2014-08-06 12:10:00,118.86,118.89,118.53,118.63,110000.0,103.3048,103.3309,103.018,103.1049,110000.0
2014-08-06 12:20:00,118.62,118.79,118.51,118.63,96300.0,103.0963,103.244,103.0007,103.1049,96300.0
2014-08-06 12:30:00,118.64,118.83,118.61,118.66,103100.0,103.1136,103.2788,103.0876,103.131,103100.0
2014-08-06 12:40:00,118.66,118.66,118.5,118.5,99200.0,103.131,103.131,102.992,102.992,99200.0
2014-08-06 12:50:00,118.51,118.51,118.21,118.3,220400.0,103.0007,103.0007,102.7399,102.8181,220400.0
2014-08-06 13:00:00,118.25,118.38,118.18,118.28,107800.0,102.7747,102.8877,102.7138,102.8008,107800.0
2014-08-06 13:10:00,118.29,118.39,118.25,118.33,67300.0,102.8094,102.8964,102.7747,102.8442,67300.0
2014-08-06 13:20:00,118.33,118.33,118.15,118.16,96400.0,102.8442,102.8442,102.6878,102.6965,96400.0
2014-08-06 13:30:00,118.15,118.26,118.05,118.2,123100.0,102.6878,102.7834,102.6009,102.7312,123100.0
2014-08-06 13:40:00,118.21,118.24,118.02,118.08,87200.0,102.7399,102.766,102.5748,102.6269,87200.0
2014-08-06 13:50:00,118.08,118.12,118.01,118.08,72000.0,102.6269,102.6617,102.5661,102.6269,72000.0
2014-08-06 14:00:00,118.07,118.28,118.04,118.2,83300.0,102.6182,102.8008,102.5922,102.7312,83300.0
2014-08-06 14:10:00,118.18,118.19,118.06,118.11,56600.0,102.7138,102.7225,102.6095,102.653,56600.0
2014-08-06 14:20:00,118.14,118.14,117.96,118.11,145600.0,102.6791,102.6791,102.5226,102.653,145600.0
2014-08-06 14:30:00,118.12,118.17,117.87,118.04,108200.0,102.6617,102.7051,102.4444,102.5922,108200.0
2014-08-06 14:40:00,118.0,118.27,118.0,118.19,99300.0,102.5574,102.7921,102.5574,102.7225,99300.0
2014-08-06 14:50:00,118.2,118.26,118.1,118.13,65500.0,102.7312,102.7834,102.6443,102.6704,65500.0
2014-08-06 15:00:00,118.11,118.25,118.09,118.18,69800.0,102.653,102.7747,102.6356,102.7138,69800.0
2014-08-06 15:10:00,118.17,118.23,118.13,118.22,81100.0,102.7051,102.7573,102.6704,102.7486,81100.0
2014-08-06 15:20:00,118.21,118.32,118.19,118.29,118400.0,102.7399,102.8355,102.7225,102.8094,118400.0
2014-08-06 15:30:00,118.28,118.29,118.09,118.14,168500.0,102.8008,102.8094,102.6356,102.6791,168500.0
2014-08-06 15:40:00,118.14,118.28,118.13,118.22,135300.0,102.6791,102.8008,102.6704,102.7486,135300.0
2014-08-06 15:50:00,118.21,118.39,118.21,118.33,412900.0,102.7399,102.8964,102.7399,102.8442,412900.0
2014-08-07 09:30:00,119.0,119.43,118.87,119.24,303700.0,103.4265,103.8003,103.3135,103.6351,303700.0
2014-08-07 09:40:00,119.24,119.38,119.0,119.19,138200.0,103.6351,103.7568,103.4265,103.5917,138200.0
2014-08-07 09:50:00,119.21,120.06,119.12,120.01,185300.0,103.609,104.3478,103.5308,104.3043,185300.0
2014-08-07 10:00:00,120.01,120.1,119.79,119.91,152600.0,104.3043,104.3826,104.1131,104.2174,152600.0
2014-08-07 10:10:00,119.9,119.97,119.73,119.8,130000.0,104.2087,104.2696,104.061,104.1218,130000.0
2014-08-07 10:20:00,119.78,119.97,119.77,119.9,97600.0,104.1044,104.2696,104.0958,104.2087,97600.0
2014-08-07 10:30:00,119.91,120.06,119.74,120.02,78100.0,104.2174,104.3478,104.0697,104.313,78100.0
2014-08-07 10:40:00,120.02,120.15,119.72,119.85,147500.0,104.313,104.426,104.0523,104.1653,147500.0
2014-08-07 10:50:00,119.84,119.87,119.5,119.73,108600.0,104.1566,104.1827,103.8611,104.061,108600.0
2014-08-07 11:00:00,119.71,119.84,119.62,119.79,94300.0,104.0436,104.1566,103.9654,104.1131,94300.0
2014-08-07 11:10:00,119.82,119.83,119.61,119.74,88000.0,104.1392,104.1479,103.9567,104.0697,88000.0
2014-08-07 11:20:00,119.76,119.94,119.71,119.8,81300.0,104.0871,104.2435,104.0436,104.1218,81300.0
2014-08-07 11:30:00,119.78,120.08,119.78,119.96,88100.0,104.1044,104.3652,104.1044,104.2609,88100.0
2014-08-07 11:40:00,119.96,119.97,119.56,119.68,99900.0,104.2609,104.2696,103.9132,104.0175,99900.0
2014-08-07 11:50:00,119.68,119.85,119.51,119.85,87500.0,104.0175,104.1653,103.8698,104.1653,87500.0
2014-08-07 12:00:00,119.83,120.01,119.71,120.0,111900.0,104.1479,104.3043,104.0436,104.2957,111900.0
2014-08-07 12:10:00,120.0,120.02,119.62,119.63,74400.0,104.2957,104.313,103.9654,103.9741,74400.0
2014-08-07 12:20:00,119.63,119.98,119.59,119.87,42800.0,103.9741,104.2783,103.9393,104.1827,42800.0
2014-08-07 12:30:00,119.86,119.89,119.6,119.63,75100.0,104.174,104.2001,103.948,103.9741,75100.0
2014-08-07 12:40:00,119.63,119.81,119.6,119.76,40900.0,103.9741,104.1305,103.948,104.0871,40900.0
2014-08-07 12:50:00,119.75,119.83,119.66,119.78,32600.0,104.0784,104.1479,104.0002,104.1044,32600.0
2014-08-07 13:00:00,119.81,120.0,119.79,119.99,50000.0,104.1305,104.2957,104.1131,104.287,50000.0
2014-08-07 13:10:00,119.99,120.11,119.92,120.06,47600.0,104.287,104.3913,104.2261,104.3478,47600.0
2014-08-07 13:20:00,120.06,120.2,119.97,120.14,56700.0,104.3478,104.4695,104.2696,104.4173,56700.0
2014-08-07 13:30:00,120.15,120.22,120.05,120.12,36600.0,104.426,104.4869,104.3391,104.4,36600.0
2014-08-07 13:40:00,120.13,120.17,120.01,120.04,49100.0,104.4086,104.4434,104.3043,104.3304,49100.0
2014-08-07 13:50:00,120.03,120.04,119.91,120.01,49800.0,104.3217,104.3304,104.2174,104.3043,49800.0
2014-08-07 14:00:00,120.01,120.09,119.92,120.08,68500.0,104.3043,104.3739,104.2261,104.3652,68500.0
2014-08-07 14:10:00,120.06,120.19,120.05,120.12,74700.0,104.3478,104.4608,104.3391,104.4,74700.0
2014-08-07 14:20:00,120.12,120.15,120.03,120.1,49200.0,104.4,104.426,104.3217,104.3826,49200.0
2014-08-07 14:30:00,120.1,120.1,119.94,119.94,69700.0,104.3826,104.3826,104.2435,104.2435,69700.0
2014-08-07 14:40:00,119.95,120.0,119.89,119.96,73800.0,104.2522,104.2957,104.2001,104.2609,73800.0
2014-08-07 14:50:00,119.96,120.0,119.78,119.79,83900.0,104.2609,104.2957,104.1044,104.1131,83900.0
2014-08-07 15:00:00,119.78,119.84,119.5,119.63,110900.0,104.1044,104.1566,103.8611,103.9741,110900.0
2014-08-07 15:10:00,119.65,119.76,119.56,119.71,100800.0,103.9915,104.0871,103.9132,104.0436,100800.0
2014-08-07 15:20:00,119.71,119.72,119.48,119.71,139600.0,104.0436,104.0523,103.8437,104.0436,139600.0
2014-08-07 15:30:00,119.71,119.78,119.6,119.76,124500.0,104.0436,104.1044,103.948,104.0871,124500.0
2014-08-07 15:40:00,119.76,119.82,119.6,119.68,184400.0,104.0871,104.1392,103.948,104.0175,184400.0
2014-08-07 15:50:00,119.69,119.97,119.69,119.84,365600.0,104.0262,104.2696,104.0262,104.1566,365600.0
2014-08-08 09:30:00,119.8,120.04,119.55,119.78,125700.0,104.1218,104.3304,103.9045,104.1044,125700.0
2014-08-08 09:40:00,119.73,119.78,119.3,119.65,94200.0,104.061,104.1044,103.6873,103.9915,94200.0
2014-08-08 09:50:00,119.64,119.85,119.55,119.56,83000.0,103.9828,104.1653,103.9045,103.9132,83000.0
2014-08-08 10:00:00,119.59,119.86,119.44,119.53,66100.0,103.9393,104.174,103.8089,103.8872,66100.0
2014-08-08 10:10:00,119.56,119.7,119.43,119.64,63500.0,103.9132,104.0349,103.8003,103.9828,63500.0
2014-08-08 10:20:00,119.63,119.69,119.33,119.37,76800.0,103.9741,104.0262,103.7133,103.7481,76800.0
2014-08-08 10:30:00,119.37,119.58,119.28,119.56,79500.0,103.7481,103.9306,103.6699,103.9132,79500.0
2014-08-08 10:40:00,119.56,119.84,119.55,119.67,109100.0,103.9132,104.1566,103.9045,104.0088,109100.0
2014-08-08 10:50:00,119.69,119.9,119.69,119.73,42800.0,104.0262,104.2087,104.0262,104.061,42800.0
2014-08-08 11:00:00,119.71,119.79,119.6,119.76,37500.0,104.0436,104.1131,103.948,104.0871,37500.0
2014-08-08 11:10:00,119.78,119.95,119.69,119.76,67200.0,104.1044,104.2522,104.0262,104.0871,67200.0
2014-08-08 11:20:00,119.75,119.78,119.59,119.63,55400.0,104.0784,104.1044,103.9393,103.9741,55400.0
2014-08-08 11:30:00,119.63,119.79,119.57,119.79,71400.0,103.9741,104.1131,103.9219,104.1131,71400.0
2014-08-08 11:40:00,119.79,119.88,119.59,119.61,109200.0,104.1131,104.1914,103.9393,103.9567,109200.0
2014-08-08 11:50:00,119.61,119.7,119.52,119.6,88700.0,103.9567,104.0349,103.8785,103.948,88700.0
2014-08-08 12:00:00,119.6,119.65,119.51,119.53,51400.0,103.948,103.9915,103.8698,103.8872,51400.0
2014-08-08 12:10:00,119.53,119.55,119.46,119.46,43800.0,103.8872,103.9045,103.8263,103.8263,43800.0
2014-08-08 12:20:00,119.48,119.51,119.41,119.43,59500.0,103.8437,103.8698,103.7829,103.8003,59500.0
2014-08-08 12:30:00,119.43,119.59,119.41,119.5,70400.0,103.8003,103.9393,103.7829,103.8611,70400.0
2014-08-08 12:40:00,119.5,119.55,119.45,119.48,91600.0,103.8611,103.9045,103.8176,103.8437,91600.0
2014-08-08 12:50:00,119.49,119.58,119.47,119.53,60000.0,103.8524,103.9306,103.835,103.8872,60000.0
2014-08-08 13:00:00,119.52,119.63,119.45,119.59,74900.0,103.8785,103.9741,103.8176,103.9393,74900.0
2014-08-08 13:10:00,119.61,119.98,119.52,119.97,111500.0,103.9567,104.2783,103.8785,104.2696,111500.0
2014-08-08 13:20:00,119.98,120.27,119.95,120.27,136300.0,104.2783,104.5303,104.2522,104.5303,136300.0
2014-08-08 13:30:00,120.27,120.31,120.15,120.27,101100.0,104.5303,104.5651,104.426,104.5303,101100.0
2014-08-08 13:40:00,120.28,120.31,120.2,120.27,89600.0,104.539,104.5651,104.4695,104.5303,89600.0
2014-08-08 13:50:00,120.27,120.28,119.96,120.04,119700.0,104.5303,104.539,104.2609,104.3304,119700.0
2014-08-08 14:00:00,120.05,120.09,119.96,119.99,111200.0,104.3391,104.3739,104.2609,104.287,111200.0
2014-08-08 14:10:00,119.99,120.0,119.88,119.96,60400.0,104.287,104.2957,104.1914,104.2609,60400.0
2014-08-08 14:20:00,119.96,120.19,119.95,120.19,75400.0,104.2609,104.4608,104.2522,104.4608,75400.0
2014-08-08 14:30:00,120.18,120.29,120.13,120.29,85800.0,104.4521,104.5477,104.4086,104.5477,85800.0
2014-08-08 14:40:00,120.28,120.41,120.23,120.33,118700.0,104.539,104.652,104.4956,104.5825,118700.0
2014-08-08 14:50:00,120.34,120.35,120.07,120.08,109800.0,104.5912,104.5999,104.3565,104.3652,109800.0
2014-08-08 15:00:00,120.08,120.11,120.03,120.06,103600.0,104.3652,104.3913,104.3217,104.3478,103600.0
2014-08-08 15:10:00,120.07,120.28,120.02,120.23,109400.0,104.3565,104.539,104.313,104.4956,109400.0
2014-08-08 15:20:00,120.23,120.38,120.23,120.37,86400.0,104.4956,104.6259,104.4956,104.6172,86400.0
2014-08-08 15:30:00,120.37,120.46,120.37,120.46,122500.0,104.6172,104.6955,104.6172,104.6955,122500.0
2014-08-08 15:40:00,120.46,120.58,120.41,120.58,164100.0,104.6955,104.7998,104.652,104.7998,164100.0
2014-08-08 15:50:00,120.58,120.65,120.52,120.62,345000.0,104.7998,104.8606,104.7476,104.8345,345000.0
2014-08-11 09:30:00,121.15,121.48,121.03,121.26,145700.0,105.2952,105.582,105.1909,105.3908,145700.0
2014-08-11 09:40:00,121.27,121.44,121.12,121.2,167600.0,105.3995,105.5472,105.2691,105.3386,167600.0
2014-08-11 09:50:00,121.23,121.67,121.21,121.59,104600.0,105.3647,105.7471,105.3473,105.6776,104600.0
2014-08-11 10:00:00,121.6,121.76,121.45,121.52,90000.0,105.6863,105.8253,105.5559,105.6167,90000.0
2014-08-11 10:10:00,121.51,121.55,121.36,121.4,73800.0,105.608,105.6428,105.4777,105.5124,73800.0
2014-08-11 10:20:00,121.39,121.46,121.35,121.4,53700.0,105.5037,105.5646,105.469,105.5124,53700.0
2014-08-11 10:30:00,121.4,121.41,121.3,121.38,60100.0,105.5124,105.5211,105.4255,105.4951,60100.0
2014-08-11 10:40:00,121.39,121.4,121.31,121.4,36700.0,105.5037,105.5124,105.4342,105.5124,36700.0
2014-08-11 10:50:00,121.39,121.47,121.3,121.3,61700.0,105.5037,105.5733,105.4255,105.4255,61700.0
2014-08-11 11:00:00,121.3,121.34,121.25,121.25,79200.0,105.4255,105.4603,105.3821,105.3821,79200.0
2014-08-11 11:10:00,121.25,121.29,121.2,121.26,81200.0,105.3821,105.4168,105.3386,105.3908,81200.0
2014-08-11 11:20:00,121.27,121.37,121.25,121.31,117900.0,105.3995,105.4864,105.3821,105.4342,117900.0
2014-08-11 11:30:00,121.31,121.33,121.2,121.2,59700.0,105.4342,105.4516,105.3386,105.3386,59700.0
2014-08-11 11:40:00,121.2,121.29,121.2,121.27,55900.0,105.3386,105.4168,105.3386,105.3995,55900.0
2014-08-11 11:50:00,121.27,121.31,121.25,121.25,45200.0,105.3995,105.4342,105.3821,105.3821,45200.0
2014-08-11 12:00:00,121.26,121.28,121.1,121.21,90900.0,105.3908,105.4081,105.2517,105.3473,90900.0
2014-08-11 12:10:00,121.21,121.22,121.15,121.21,27200.0,105.3473,105.356,105.2952,105.3473,27200.0
2014-08-11 12:20:00,121.23,121.39,121.21,121.34,37200.0,105.3647,105.5037,105.3473,105.4603,37200.0
2014-08-11 12:30:00,121.34,121.45,121.27,121.4,38500.0,105.4603,105.5559,105.3995,105.5124,38500.0
2014-08-11 12:40:00,121.4,121.47,121.37,121.4,32700.0,105.5124,105.5733,105.4864,105.5124,32700.0
2014-08-11 12:50:00,121.4,121.41,121.35,121.36,33700.0,105.5124,105.5211,105.469,105.4777,33700.0
2014-08-11 13:00:00,121.35,121.37,121.32,121.33,29200.0,105.469,105.4864,105.4429,105.4516,29200.0
2014-08-11 13:10:00,121.34,121.35,121.31,121.33,28500.0,105.4603,105.469,105.4342,105.4516,28500.0
2014-08-11 13:20:00,121.34,121.35,121.2,121.26,26000.0,105.4603,105.469,105.3386,105.3908,26000.0
2014-08-11 13:30:00,121.26,121.29,121.2,121.22,26600.0,105.3908,105.4168,105.3386,105.356,26600.0
2014-08-11 13:40:00,121.23,121.25,121.13,121.16,34300.0,105.3647,105.3821,105.2778,105.3038,34300.0
2014-08-11 13:50:00,121.18,121.19,120.95,121.02,75600.0,105.3212,105.3299,105.1213,105.1822,75600.0
2014-08-11 14:00:00,121.02,121.02,120.91,120.99,35100.0,105.1822,105.1822,105.0866,105.1561,35100.0
2014-08-11 14:10:00,120.99,121.05,120.92,121.01,28300.0,105.1561,105.2082,105.0953,105.1735,28300.0
2014-08-11 14:20:00,121.03,121.04,120.91,120.96,27200.0,105.1909,105.1996,105.0866,105.13,27200.0
2014-08-11 14:30:00,120.95,120.98,120.91,120.94,27600.0,105.1213,105.1474,105.0866,105.1126,27600.0
2014-08-11 14:40:00,120.93,121.03,120.9,120.99,32900.0,105.1039,105.1909,105.0779,105.1561,32900.0
2014-08-11 14:50:00,120.99,121.01,120.86,120.86,37600.0,105.1561,105.1735,105.0431,105.0431,37600.0
2014-08-11 15:00:00,120.87,121.0,120.85,120.95,46500.0,105.0518,105.1648,105.0344,105.1213,46500.0
2014-08-11 15:10:00,120.97,121.02,120.93,121.01,40000.0,105.1387,105.1822,105.1039,105.1735,40000.0
2014-08-11 15:20:00,121.01,121.03,120.93,120.94,43600.0,105.1735,105.1909,105.1039,105.1126,43600.0
2014-08-11 15:30:00,120.94,120.99,120.93,120.95,48100.0,105.1126,105.1561,105.1039,105.1213,48100.0
2014-08-11 15:40:00,120.94,120.95,120.75,120.79,79100.0,105.1126,105.1213,104.9475,104.9823,79100.0
2014-08-11 15:50:00,120.8,120.87,120.76,120.8,115500.0,104.991,105.0518,104.9562,104.991,115500.0
2014-08-12 09:30:00,120.51,120.74,120.01,120.72,113700.0,104.7389,104.9388,104.3043,104.9214,113700.0
2014-08-12 09:40:00,120.74,120.92,120.55,120.88,72500.0,104.9388,105.0953,104.7737,105.0605,72500.0
2014-08-12 09:50:00,120.91,120.93,120.55,120.85,69000.0,105.0866,105.1039,104.7737,105.0344,69000.0
2014-08-12 10:00:00,120.85,120.94,120.55,120.59,92100.0,105.0344,105.1126,104.7737,104.8084,92100.0
2014-08-12 10:10:00,120.56,120.69,120.5,120.62,53400.0,104.7824,104.8954,104.7302,104.8345,53400.0
2014-08-12 10:20:00,120.61,120.74,120.59,120.68,37900.0,104.8258,104.9388,104.8084,104.8867,37900.0
2014-08-12 10:30:00,120.66,120.67,120.46,120.53,84200.0,104.8693,104.878,104.6955,104.7563,84200.0
2014-08-12 10:40:00,120.53,120.6,120.39,120.4,67700.0,104.7563,104.8171,104.6346,104.6433,67700.0
2014-08-12 10:50:00,120.39,120.61,120.33,120.6,40700.0,104.6346,104.8258,104.5825,104.8171,40700.0
2014-08-12 11:00:00,120.56,120.58,120.18,120.27,42500.0,104.7824,104.7998,104.4521,104.5303,42500.0
2014-08-12 11:10:00,120.25,120.37,120.2,120.37,47200.0,104.5129,104.6172,104.4695,104.6172,47200.0
2014-08-12 11:20:00,120.37,120.42,120.24,120.31,33000.0,104.6172,104.6607,104.5042,104.5651,33000.0
2014-08-12 11:30:00,120.32,120.4,120.25,120.31,25000.0,104.5738,104.6433,104.5129,104.5651,25000.0
2014-08-12 11:40:00,120.31,120.38,120.17,120.34,33300.0,104.5651,104.6259,104.4434,104.5912,33300.0
2014-08-12 11:50:00,120.34,120.38,120.25,120.27,17000.0,104.5912,104.6259,104.5129,104.5303,17000.0
2014-08-12 12:00:00,120.25,120.27,120.14,120.25,23700.0,104.5129,104.5303,104.4173,104.5129,23700.0
2014-08-12 12:10:00,120.26,120.36,120.24,120.33,29900.0,104.5216,104.6085,104.5042,104.5825,29900.0
2014-08-12 12:20:00,120.3,120.37,120.19,120.3,31500.0,104.5564,104.6172,104.4608,104.5564,31500.0
2014-08-12 12:30:00,120.3,120.45,120.27,120.45,27700.0,104.5564,104.6868,104.5303,104.6868,27700.0
2014-08-12 12:40:00,120.45,120.65,120.45,120.52,38700.0,104.6868,104.8606,104.6868,104.7476,38700.0
2014-08-12 12:50:00,120.52,120.63,120.45,120.47,23700.0,104.7476,104.8432,104.6868,104.7041,23700.0
2014-08-12 13:00:00,120.48,120.63,120.48,120.54,31300.0,104.7128,104.8432,104.7128,104.765,31300.0
2014-08-12 13:10:00,120.56,120.64,120.45,120.5,31800.0,104.7824,104.8519,104.6868,104.7302,31800.0
2014-08-12 13:20:00,120.5,120.5,120.35,120.38,25100.0,104.7302,104.7302,104.5999,104.6259,25100.0
2014-08-12 13:30:00,120.38,120.43,120.23,120.25,37800.0,104.6259,104.6694,104.4956,104.5129,37800.0
2014-08-12 13:40:00,120.24,120.33,120.24,120.28,38000.0,104.5042,104.5825,104.5042,104.539,38000.0
2014-08-12 13:50:00,120.28,120.43,120.26,120.43,20900.0,104.539,104.6694,104.5216,104.6694,20900.0
2014-08-12 14:00:00,120.44,120.47,120.26,120.26,29200.0,104.6781,104.7041,104.5216,104.5216,29200.0
2014-08-12 14:10:00,120.27,120.31,120.13,120.23,33600.0,104.5303,104.5651,104.4086,104.4956,33600.0
2014-08-12 14:20:00,120.23,120.29,120.1,120.15,42200.0,104.4956,104.5477,104.3826,104.426,42200.0
2014-08-12 14:30:00,120.13,120.28,120.07,120.26,34200.0,104.4086,104.539,104.3565,104.5216,34200.0
2014-08-12 14:40:00,120.25,120.32,120.17,120.18,28500.0,104.5129,104.5738,104.4434,104.4521,28500.0
2014-08-12 14:50:00,120.19,120.25,120.12,120.13,22300.0,104.4608,104.5129,104.4,104.4086,22300.0
2014-08-12 15:00:00,120.13,120.34,120.12,120.33,65800.0,104.4086,104.5912,104.4,104.5825,65800.0
2014-08-12 15:10:00,120.32,120.36,120.26,120.29,31800.0,104.5738,104.6085,104.5216,104.5477,31800.0
2014-08-12 15:20:00,120.29,120.37,120.25,120.32,49200.0,104.5477,104.6172,104.5129,104.5738,49200.0
2014-08-12 15:30:00,120.32,120.41,120.29,120.4,60000.0,104.5738,104.652,104.5477,104.6433,60000.0
2014-08-12 15:40:00,120.41,120.56,120.41,120.49,71400.0,104.652,104.7824,104.652,104.7215,71400.0
2014-08-12 15:50:00,120.49,120.51,120.4,120.46,103400.0,104.7215,104.7389,104.6433,104.6955,103400.0
2014-08-13 09:30:00,120.67,121.24,120.67,121.07,102600.0,104.878,105.3734,104.878,105.2256,102600.0
2014-08-13 09:40:00,121.12,121.15,120.63,120.8,58400.0,105.2691,105.2952,104.8432,104.991,58400.0
2014-08-13 09:50:00,120.8,120.96,120.75,120.83,39400.0,104.991,105.13,104.9475,105.017,39400.0
2014-08-13 10:00:00,120.79,121.18,120.79,121.04,61400.0,104.9823,105.3212,104.9823,105.1996,61400.0
2014-08-13 10:10:00,121.01,121.13,120.9,121.09,24900.0,105.1735,105.2778,105.0779,105.243,24900.0
2014-08-13 10:20:00,121.09,121.18,121.0,121.02,28000.0,105.243,105.3212,105.1648,105.1822,28000.0
2014-08-13 10:30:00,121.04,121.42,121.04,121.4,59100.0,105.1996,105.5298,105.1996,105.5124,59100.0
2014-08-13 10:40:00,121.41,121.44,121.3,121.42,84500.0,105.5211,105.5472,105.4255,105.5298,84500.0
2014-08-13 10:50:00,121.39,121.48,121.3,121.45,42000.0,105.5037,105.582,105.4255,105.5559,42000.0
2014-08-13 11:00:00,121.46,121.86,121.46,121.72,103000.0,105.5646,105.9122,105.5646,105.7906,103000.0
2014-08-13 11:10:00,121.72,121.94,121.7,121.93,84700.0,105.7906,105.9818,105.7732,105.9731,84700.0
2014-08-13 11:20:00,121.93,121.94,121.8,121.8,62600.0,105.9731,105.9818,105.8601,105.8601,62600.0
2014-08-13 11:30:00,121.8,121.86,121.73,121.73,44100.0,105.8601,105.9122,105.7993,105.7993,44100.0
2014-08-13 11:40:00,121.74,121.81,121.71,121.78,37900.0,105.8079,105.8688,105.7819,105.8427,37900.0
2014-08-13 11:50:00,121.78,121.89,121.78,121.84,40400.0,105.8427,105.9383,105.8427,105.8949,40400.0
2014-08-13 12:00:00,121.84,121.89,121.74,121.78,47900.0,105.8949,105.9383,105.8079,105.8427,47900.0
2014-08-13 12:10:00,121.77,121.89,121.75,121.89,35400.0,105.834,105.9383,105.8166,105.9383,35400.0
2014-08-13 12:20:00,121.87,121.97,121.82,121.94,62100.0,105.9209,106.0078,105.8775,105.9818,62100.0
2014-08-13 12:30:00,121.94,121.95,121.8,121.94,30300.0,105.9818,105.9905,105.8601,105.9818,30300.0
2014-08-13 12:40:00,121.92,122.05,121.89,122.0,53700.0,105.9644,106.0774,105.9383,106.0339,53700.0
2014-08-13 12:50:00,122.0,122.09,121.98,122.08,31000.0,106.0339,106.1121,106.0165,106.1034,31000.0
2014-08-13 13:00:00,122.09,122.09,121.96,121.96,35000.0,106.1121,106.1121,105.9992,105.9992,35000.0
2014-08-13 13:10:00,121.97,122.04,121.93,121.99,19600.0,106.0078,106.0687,105.9731,106.0252,19600.0
2014-08-13 13:20:00,121.96,122.11,121.96,122.11,25900.0,105.9992,106.1295,105.9992,106.1295,25900.0
2014-08-13 13:30:00,122.1,122.22,122.1,122.21,35600.0,106.1208,106.2251,106.1208,106.2164,35600.0
2014-08-13 13:40:00,122.22,122.23,122.14,122.22,28500.0,106.2251,106.2338,106.1556,106.2251,28500.0
2014-08-13 13:50:00,122.22,122.22,122.09,122.09,28800.0,106.2251,106.2251,106.1121,106.1121,28800.0
2014-08-13 14:00:00,122.09,122.1,121.98,121.99,52000.0,106.1121,106.1208,106.0165,106.0252,52000.0
2014-08-13 14:10:00,122.0,122.15,121.97,122.14,31500.0,106.0339,106.1643,106.0078,106.1556,31500.0
2014-08-13 14:20:00,122.13,122.13,122.02,122.03,57300.0,106.1469,106.1469,106.0513,106.06,57300.0
2014-08-13 14:30:00,122.04,122.17,122.01,122.16,58100.0,106.0687,106.1817,106.0426,106.173,58100.0
2014-08-13 14:40:00,122.17,122.21,122.14,122.18,58100.0,106.1817,106.2164,106.1556,106.1904,58100.0
2014-08-13 14:50:00,122.18,122.22,122.15,122.17,57700.0,106.1904,106.2251,106.1643,106.1817,57700.0
2014-08-13 15:00:00,122.15,122.19,122.08,122.16,60600.0,106.1643,106.1991,106.1034,106.173,60600.0
2014-08-13 15:10:00,122.16,122.17,122.1,122.13,27200.0,106.173,106.1817,106.1208,106.1469,27200.0
2014-08-13 15:20:00,122.12,122.22,122.11,122.12,48800.0,106.1382,106.2251,106.1295,106.1382,48800.0
2014-08-13 15:30:00,122.11,122.12,122.03,122.04,59800.0,106.1295,106.1382,106.06,106.0687,59800.0
2014-08-13 15:40:00,122.05,122.06,121.99,122.04,132000.0,106.0774,106.0861,106.0252,106.0687,132000.0
2014-08-13 15:50:00,122.05,122.09,121.95,121.98,159600.0,106.0774,106.1121,105.9905,106.0165,159600.0
2014-08-14 09:30:00,122.2,123.05,122.16,123.01,218200.0,106.2077,106.9465,106.173,106.9117,218200.0
2014-08-14 09:40:00,122.99,123.56,122.97,123.28,222900.0,106.8944,107.3898,106.877,107.1464,222900.0
2014-08-14 09:50:00,123.27,123.89,123.27,123.87,235900.0,107.1377,107.6766,107.1377,107.6592,235900.0
2014-08-14 10:00:00,123.89,123.96,123.39,123.45,213500.0,107.6766,107.7374,107.242,107.2942,213500.0
2014-08-14 10:10:00,123.44,124.12,123.44,124.1,261400.0,107.2855,107.8765,107.2855,107.8591,261400.0
2014-08-14 10:20:00,124.1,124.26,123.95,124.14,167400.0,107.8591,107.9982,107.7287,107.8939,167400.0
2014-08-14 10:30:00,124.17,124.69,124.16,124.65,310600.0,107.9199,108.3719,107.9112,108.3371,310600.0
2014-08-14 10:40:00,124.65,124.68,124.3,124.38,119300.0,108.3371,108.3632,108.0329,108.1024,119300.0
2014-08-14 10:50:00,124.37,124.37,124.22,124.32,82900.0,108.0938,108.0938,107.9634,108.0503,82900.0
2014-08-14 11:00:00,124.3,124.52,124.29,124.38,91100.0,108.0329,108.2241,108.0242,108.1024,91100.0
2014-08-14 11:10:00,124.39,124.41,124.22,124.33,83600.0,108.1111,108.1285,107.9634,108.059,83600.0
2014-08-14 11:20:00,124.29,124.3,124.15,124.22,73300.0,108.0242,108.0329,107.9025,107.9634,73300.0
2014-08-14 11:30:00,124.23,124.28,124.12,124.19,118400.0,107.9721,108.0155,107.8765,107.9373,118400.0
2014-08-14 11:40:00,124.18,124.41,124.17,124.41,48500.0,107.9286,108.1285,107.9199,108.1285,48500.0
2014-08-14 11:50:00,124.39,124.42,124.33,124.41,39900.0,108.1111,108.1372,108.059,108.1285,39900.0
2014-08-14 12:00:00,124.4,124.4,124.32,124.34,40300.0,108.1198,108.1198,108.0503,108.0677,40300.0
2014-08-14 12:10:00,124.33,124.43,124.3,124.38,43600.0,108.059,108.1459,108.0329,108.1024,43600.0
2014-08-14 12:20:00,124.36,124.36,124.15,124.21,20100.0,108.0851,108.0851,107.9025,107.9547,20100.0
2014-08-14 12:30:00,124.22,124.34,124.22,124.28,49600.0,107.9634,108.0677,107.9634,108.0155,49600.0
2014-08-14 12:40:00,124.28,124.33,124.23,124.26,28000.0,108.0155,108.059,107.9721,107.9982,28000.0
2014-08-14 12:50:00,124.26,124.35,124.24,124.27,27300.0,107.9982,108.0764,107.9808,108.0068,27300.0
2014-08-14 13:00:00,124.28,124.3,124.19,124.19,31500.0,108.0155,108.0329,107.9373,107.9373,31500.0
2014-08-14 13:10:00,124.2,124.35,124.17,124.27,32300.0,107.946,108.0764,107.9199,108.0068,32300.0
2014-08-14 13:20:00,124.26,124.41,124.26,124.31,35300.0,107.9982,108.1285,107.9982,108.0416,35300.0
2014-08-14 13:30:00,124.3,124.47,124.27,124.44,77700.0,108.0329,108.1807,108.0068,108.1546,77700.0
2014-08-14 13:40:00,124.44,124.46,124.33,124.38,62700.0,108.1546,108.172,108.059,108.1024,62700.0
2014-08-14 13:50:00,124.38,124.46,124.3,124.37,40000.0,108.1024,108.172,108.0329,108.0938,40000.0
2014-08-14 14:00:00,124.36,124.41,124.32,124.33,51300.0,108.0851,108.1285,108.0503,108.059,51300.0
2014-08-14 14:10:00,124.33,124.36,124.21,124.24,37600.0,108.059,108.0851,107.9547,107.9808,37600.0
2014-08-14 14:20:00,124.25,124.26,124.17,124.18,51700.0,107.9895,107.9982,107.9199,107.9286,51700.0
2014-08-14 14:30:00,124.2,124.24,124.17,124.24,34100.0,107.946,107.9808,107.9199,107.9808,34100.0
2014-08-14 14:40:00,124.24,124.29,124.19,124.21,46300.0,107.9808,108.0242,107.9373,107.9547,46300.0
2014-08-14 14:50:00,124.2,124.21,124.17,124.19,28800.0,107.946,107.9547,107.9199,107.9373,28800.0
2014-08-14 15:00:00,124.19,124.25,124.19,124.22,39000.0,107.9373,107.9895,107.9373,107.9634,39000.0
2014-08-14 15:10:00,124.23,124.25,124.16,124.24,63800.0,107.9721,107.9895,107.9112,107.9808,63800.0
2014-08-14 15:20:00,124.24,124.3,124.2,124.26,55900.0,107.9808,108.0329,107.946,107.9982,55900.0
2014-08-14 15:30:00,124.25,124.33,124.17,124.18,91300.0,107.9895,108.059,107.9199,107.9286,91300.0
2014-08-14 15:40:00,124.18,124.26,124.09,124.14,124200.0,107.9286,107.9982,107.8504,107.8939,124200.0
2014-08-14 15:50:00,124.14,124.16,124.07,124.11,216400.0,107.8939,107.9112,107.833,107.8678,216400.0
2014-08-15 09:30:00,124.5,124.5,123.9,124.05,427100.0,108.2067,108.2067,107.6853,107.8156,427100.0
2014-08-15 09:40:00,124.0,124.14,123.64,124.12,198000.0,107.7722,107.8939,107.4593,107.8765,198000.0
2014-08-15 09:50:00,124.13,124.28,124.0,124.1,104100.0,107.8852,108.0155,107.7722,107.8591,104100.0
2014-08-15 10:00:00,124.1,124.16,123.91,123.95,122200.0,107.8591,107.9112,107.694,107.7287,122200.0
2014-08-15 10:10:00,123.98,124.05,123.92,124.04,77600.0,107.7548,107.8156,107.7026,107.8069,77600.0
2014-08-15 10:20:00,124.02,124.23,123.99,124.15,109400.0,107.7896,107.9721,107.7635,107.9025,109400.0
2014-08-15 10:30:00,124.18,124.25,123.9,123.93,84300.0,107.9286,107.9895,107.6853,107.7113,84300.0
2014-08-15 10:40:00,123.94,123.95,123.25,123.31,174800.0,107.72,107.7287,107.1203,107.1725,174800.0
2014-08-15 10:50:00,123.31,123.35,122.41,122.72,256500.0,107.1725,107.2072,106.3903,106.6597,256500.0
2014-08-15 11:00:00,122.74,122.98,122.61,122.92,125400.0,106.6771,106.8857,106.5641,106.8335,125400.0
2014-08-15 11:10:00,122.95,123.05,122.73,122.77,124000.0,106.8596,106.9465,106.6684,106.7031,124000.0
2014-08-15 11:20:00,122.78,122.9,122.65,122.66,98200.0,106.7118,106.8161,106.5989,106.6075,98200.0
2014-08-15 11:30:00,122.7,122.9,122.6,122.75,90700.0,106.6423,106.8161,106.5554,106.6858,90700.0
2014-08-15 11:40:00,122.77,122.84,122.6,122.62,62700.0,106.7031,106.764,106.5554,106.5728,62700.0
2014-08-15 11:50:00,122.61,122.61,122.15,122.5,128800.0,106.5641,106.5641,106.1643,106.4685,128800.0
2014-08-15 12:00:00,122.47,122.76,122.36,122.74,83800.0,106.4424,106.6945,106.3468,106.6771,83800.0
2014-08-15 12:10:00,122.72,122.78,122.53,122.7,66800.0,106.6597,106.7118,106.4946,106.6423,66800.0
2014-08-15 12:20:00,122.65,122.91,122.55,122.88,62400.0,106.5989,106.8248,106.5119,106.7988,62400.0
2014-08-15 12:30:00,122.86,122.9,122.68,122.83,52100.0,106.7814,106.8161,106.6249,106.7553,52100.0
2014-08-15 12:40:00,122.84,123.06,122.82,122.89,44200.0,106.764,106.9552,106.7466,106.8074,44200.0
2014-08-15 12:50:00,122.87,122.93,122.78,122.83,23500.0,106.7901,106.8422,106.7118,106.7553,23500.0
2014-08-15 13:00:00,122.83,122.87,122.63,122.8,42400.0,106.7553,106.7901,106.5815,106.7292,42400.0
2014-08-15 13:10:00,122.82,122.96,122.82,122.9,30600.0,106.7466,106.8683,106.7466,106.8161,30600.0
2014-08-15 13:20:00,122.87,122.87,122.72,122.77,31800.0,106.7901,106.7901,106.6597,106.7031,31800.0
2014-08-15 13:30:00,122.79,122.79,122.57,122.65,49600.0,106.7205,106.7205,106.5293,106.5989,49600.0
2014-08-15 13:40:00,122.65,122.7,122.58,122.58,47300.0,106.5989,106.6423,106.538,106.538,47300.0
2014-08-15 13:50:00,122.59,122.61,122.48,122.56,56300.0,106.5467,106.5641,106.4511,106.5206,56300.0
2014-08-15 14:00:00,122.59,122.69,122.55,122.62,47800.0,106.5467,106.6336,106.5119,106.5728,47800.0
2014-08-15 14:10:00,122.6,122.65,122.56,122.6,44200.0,106.5554,106.5989,106.5206,106.5554,44200.0
2014-08-15 14:20:00,122.56,122.84,122.56,122.83,60800.0,106.5206,106.764,106.5206,106.7553,60800.0
2014-08-15 14:30:00,122.83,122.97,122.83,122.97,46400.0,106.7553,106.877,106.7553,106.877,46400.0
2014-08-15 14:40:00,122.98,123.14,122.97,123.13,54000.0,106.8857,107.0247,106.877,107.016,54000.0
2014-08-15 14:50:00,123.12,123.21,123.06,123.16,68700.0,107.0073,107.0856,106.9552,107.0421,68700.0
2014-08-15 15:00:00,123.16,123.32,123.14,123.27,62800.0,107.0421,107.1812,107.0247,107.1377,62800.0
2014-08-15 15:10:00,123.27,123.33,123.19,123.2,43200.0,107.1377,107.1899,107.0682,107.0769,43200.0
2014-08-15 15:20:00,123.2,123.24,123.13,123.21,39300.0,107.0769,107.1116,107.016,107.0856,39300.0
2014-08-15 15:30:00,123.2,123.25,123.12,123.14,72700.0,107.0769,107.1203,107.0073,107.0247,72700.0
2014-08-15 15:40:00,123.12,123.27,123.08,123.14,139600.0,107.0073,107.1377,106.9726,107.0247,139600.0
2014-08-15 15:50:00,123.13,123.32,123.13,123.17,303700.0,107.016,107.1812,107.016,107.0508,303700.0
2014-08-18 09:30:00,123.58,124.23,123.57,124.17,146300.0,107.4071,107.9721,107.3985,107.9199,146300.0
2014-08-18 09:40:00,124.17,124.24,124.0,124.19,51600.0,107.9199,107.9808,107.7722,107.9373,51600.0
2014-08-18 09:50:00,124.22,124.5,124.12,124.47,119400.0,107.9634,108.2067,107.8765,108.1807,119400.0
2014-08-18 10:00:00,124.49,124.5,124.41,124.43,88600.0,108.1981,108.2067,108.1285,108.1459,88600.0
2014-08-18 10:10:00,124.43,124.59,124.36,124.48,110000.0,108.1459,108.285,108.0851,108.1894,110000.0
2014-08-18 10:20:00,124.48,124.49,124.36,124.42,73100.0,108.1894,108.1981,108.0851,108.1372,73100.0
2014-08-18 10:30:00,124.45,124.66,124.4,124.63,73400.0,108.1633,108.3458,108.1198,108.3197,73400.0
2014-08-18 10:40:00,124.63,124.77,124.63,124.77,89400.0,108.3197,108.4414,108.3197,108.4414,89400.0
2014-08-18 10:50:00,124.77,124.91,124.75,124.84,78200.0,108.4414,108.5631,108.424,108.5022,78200.0
2014-08-18 11:00:00,124.83,124.85,124.77,124.82,71700.0,108.4936,108.5109,108.4414,108.4849,71700.0
2014-08-18 11:10:00,124.81,124.92,124.81,124.92,78700.0,108.4762,108.5718,108.4762,108.5718,78700.0
2014-08-18 11:20:00,124.92,124.99,124.91,124.96,72500.0,108.5718,108.6326,108.5631,108.6065,72500.0
2014-08-18 11:30:00,124.96,125.0,124.86,124.91,47600.0,108.6065,108.6413,108.5196,108.5631,47600.0
2014-08-18 11:40:00,124.91,124.92,124.74,124.82,85700.0,108.5631,108.5718,108.4153,108.4849,85700.0
2014-08-18 11:50:00,124.82,124.93,124.79,124.89,50600.0,108.4849,108.5805,108.4588,108.5457,50600.0
2014-08-18 12:00:00,124.86,124.98,124.86,124.97,50500.0,108.5196,108.6239,108.5196,108.6152,50500.0
2014-08-18 12:10:00,124.96,125.17,124.96,125.16,101400.0,108.6065,108.7891,108.6065,108.7804,101400.0
2014-08-18 12:20:00,125.17,125.17,125.04,125.1,52600.0,108.7891,108.7891,108.6761,108.7282,52600.0
2014-08-18 12:30:00,125.1,125.16,125.02,125.09,58600.0,108.7282,108.7804,108.6587,108.7195,58600.0
2014-08-18 12:40:00,125.09,125.16,125.05,125.15,32900.0,108.7195,108.7804,108.6848,108.7717,32900.0
2014-08-18 12:50:00,125.16,125.24,125.09,125.09,44300.0,108.7804,108.8499,108.7195,108.7195,44300.0
2014-08-18 13:00:00,125.09,125.15,124.88,125.06,43400.0,108.7195,108.7717,108.537,108.6935,43400.0
2014-08-18 13:10:00,125.09,125.13,125.05,125.1,45100.0,108.7195,108.7543,108.6848,108.7282,45100.0
2014-08-18 13:20:00,125.09,125.12,125.06,125.11,50500.0,108.7195,108.7456,108.6935,108.7369,50500.0
2014-08-18 13:30:00,125.1,125.11,125.05,125.05,30100.0,108.7282,108.7369,108.6848,108.6848,30100.0
2014-08-18 13:40:00,125.05,125.2,125.03,125.18,50500.0,108.6848,108.8151,108.6674,108.7978,50500.0
2014-08-18 13:50:00,125.2,125.21,125.15,125.21,59100.0,108.8151,108.8238,108.7717,108.8238,59100.0
2014-08-18 14:00:00,125.21,125.24,125.13,125.17,47800.0,108.8238,108.8499,108.7543,108.7891,47800.0
2014-08-18 14:10:00,125.15,125.15,125.02,125.06,33900.0,108.7717,108.7717,108.6587,108.6935,33900.0
2014-08-18 14:20:00,125.06,125.18,124.98,125.18,49100.0,108.6935,108.7978,108.6239,108.7978,49100.0
2014-08-18 14:30:00,125.18,125.21,125.14,125.18,44100.0,108.7978,108.8238,108.763,108.7978,44100.0
2014-08-18 14:40:00,125.18,125.23,125.12,125.21,57200.0,108.7978,108.8412,108.7456,108.8238,57200.0
2014-08-18 14:50:00,125.23,125.24,125.12,125.19,41000.0,108.8412,108.8499,108.7456,108.8064,41000.0
2014-08-18 15:00:00,125.18,125.2,125.01,125.06,75700.0,108.7978,108.8151,108.65,108.6935,75700.0
2014-08-18 15:10:00,125.07,125.1,124.97,125.02,43300.0,108.7021,108.7282,108.6152,108.6587,43300.0
2014-08-18 15:20:00,125.02,125.04,124.88,124.93,79100.0,108.6587,108.6761,108.537,108.5805,79100.0
2014-08-18 15:30:00,124.9,124.91,124.8,124.84,68800.0,108.5544,108.5631,108.4675,108.5022,68800.0
2014-08-18 15:40:00,124.85,124.92,124.82,124.86,73500.0,108.5109,108.5718,108.4849,108.5196,73500.0
2014-08-18 15:50:00,124.87,125.01,124.84,124.98,200900.0,108.5283,108.65,108.5022,108.6239,200900.0
2014-08-19 09:30:00,125.22,125.46,125.11,125.4,163500.0,108.8325,109.0411,108.7369,108.989,163500.0
2014-08-19 09:40:00,125.46,125.56,125.35,125.53,142300.0,109.0411,109.128,108.9455,109.1019,142300.0
2014-08-19 09:50:00,125.56,125.7,125.5,125.67,54700.0,109.128,109.2497,109.0759,109.2236,54700.0
2014-08-19 10:00:00,125.69,125.74,125.54,125.58,119500.0,109.241,109.2845,109.1106,109.1454,119500.0
2014-08-19 10:10:00,125.59,125.68,125.5,125.56,55800.0,109.1541,109.2323,109.0759,109.128,55800.0
2014-08-19 10:20:00,125.56,125.61,125.47,125.47,42000.0,109.128,109.1715,109.0498,109.0498,42000.0
2014-08-19 10:30:00,125.47,125.62,125.39,125.62,46400.0,109.0498,109.1802,108.9803,109.1802,46400.0
2014-08-19 10:40:00,125.6,125.69,125.56,125.69,27500.0,109.1628,109.241,109.128,109.241,27500.0
2014-08-19 10:50:00,125.69,125.76,125.61,125.66,42700.0,109.241,109.3018,109.1715,109.2149,42700.0
2014-08-19 11:00:00,125.63,125.7,125.59,125.69,22700.0,109.1889,109.2497,109.1541,109.241,22700.0
2014-08-19 11:10:00,125.69,125.69,125.57,125.63,37500.0,109.241,109.241,109.1367,109.1889,37500.0
2014-08-19 11:20:00,125.62,125.66,125.61,125.64,20800.0,109.1802,109.2149,109.1715,109.1976,20800.0
2014-08-19 11:30:00,125.64,125.67,125.51,125.65,55500.0,109.1976,109.2236,109.0846,109.2062,55500.0
2014-08-19 11:40:00,125.63,125.7,125.63,125.67,69000.0,109.1889,109.2497,109.1889,109.2236,69000.0
2014-08-19 11:50:00,125.67,125.71,125.61,125.69,27700.0,109.2236,109.2584,109.1715,109.241,27700.0
2014-08-19 12:00:00,125.7,125.77,125.64,125.66,32300.0,109.2497,109.3105,109.1976,109.2149,32300.0
2014-08-19 12:10:00,125.66,125.75,125.63,125.66,55300.0,109.2149,109.2932,109.1889,109.2149,55300.0
2014-08-19 12:20:00,125.66,125.78,125.6,125.73,135200.0,109.2149,109.3192,109.1628,109.2758,135200.0
2014-08-19 12:30:00,125.72,125.72,125.61,125.67,60800.0,109.2671,109.2671,109.1715,109.2236,60800.0
2014-08-19 12:40:00,125.68,125.75,125.65,125.68,23300.0,109.2323,109.2932,109.2062,109.2323,23300.0
2014-08-19 12:50:00,125.68,125.7,125.62,125.64,28600.0,109.2323,109.2497,109.1802,109.1976,28600.0
2014-08-19 13:00:00,125.66,125.67,125.61,125.61,35200.0,109.2149,109.2236,109.1715,109.1715,35200.0
2014-08-19 13:10:00,125.61,125.62,125.57,125.58,25800.0,109.1715,109.1802,109.1367,109.1454,25800.0
2014-08-19 13:20:00,125.58,125.61,125.52,125.52,55800.0,109.1454,109.1715,109.0933,109.0933,55800.0
2014-08-19 13:30:00,125.53,125.6,125.52,125.6,28000.0,109.1019,109.1628,109.0933,109.1628,28000.0
2014-08-19 13:40:00,125.58,125.6,125.54,125.55,27100.0,109.1454,109.1628,109.1106,109.1193,27100.0
2014-08-19 13:50:00,125.55,125.55,125.48,125.5,48800.0,109.1193,109.1193,109.0585,109.0759,48800.0
2014-08-19 14:00:00,125.5,125.61,125.5,125.56,55000.0,109.0759,109.1715,109.0759,109.128,55000.0
2014-08-19 14:10:00,125.56,125.69,125.55,125.68,34500.0,109.128,109.241,109.1193,109.2323,34500.0
2014-08-19 14:20:00,125.68,125.79,125.67,125.76,70400.0,109.2323,109.3279,109.2236,109.3018,70400.0
2014-08-19 14:30:00,125.75,125.78,125.7,125.71,45900.0,109.2932,109.3192,109.2497,109.2584,45900.0
2014-08-19 14:40:00,125.71,125.72,125.65,125.68,33700.0,109.2584,109.2671,109.2062,109.2323,33700.0
2014-08-19 14:50:00,125.69,125.7,125.64,125.69,29300.0,109.241,109.2497,109.1976,109.241,29300.0
2014-08-19 15:00:00,125.69,125.69,125.64,125.67,27200.0,109.241,109.241,109.1976,109.2236,27200.0
2014-08-19 15:10:00,125.67,125.67,125.59,125.59,39300.0,109.2236,109.2236,109.1541,109.1541,39300.0
2014-08-19 15:20:00,125.59,125.61,125.51,125.57,107400.0,109.1541,109.1715,109.0846,109.1367,107400.0
2014-08-19 15:30:00,125.58,125.62,125.54,125.62,89200.0,109.1454,109.1802,109.1106,109.1802,89200.0
2014-08-19 15:40:00,125.62,125.64,125.56,125.6,165300.0,109.1802,109.1976,109.128,109.1628,165300.0
2014-08-19 15:50:00,125.6,125.63,125.56,125.58,170600.0,109.1628,109.1889,109.128,109.1454,170600.0
2014-08-20 09:30:00,125.89,126.43,125.58,126.41,225300.0,109.4148,109.8842,109.1454,109.8668,225300.0
2014-08-20 09:40:00,126.4,126.6,126.32,126.46,146200.0,109.8581,110.0319,109.7886,109.9102,146200.0
2014-08-20 09:50:00,126.5,126.57,126.4,126.44,98800.0,109.945,110.0058,109.8581,109.8929,98800.0
2014-08-20 10:00:00,126.44,126.66,126.42,126.6,105800.0,109.8929,110.0841,109.8755,110.0319,105800.0
2014-08-20 10:10:00,126.61,126.81,126.57,126.8,106800.0,110.0406,110.2144,110.0058,110.2057,106800.0
2014-08-20 10:20:00,126.8,126.96,126.77,126.86,116800.0,110.2057,110.3448,110.1797,110.2579,116800.0
2014-08-20 10:30:00,126.89,126.95,126.86,126.95,89700.0,110.284,110.3361,110.2579,110.3361,89700.0
2014-08-20 10:40:00,126.95,127.08,126.94,127.0,191100.0,110.3361,110.4491,110.3274,110.3796,191100.0
2014-08-20 10:50:00,127.0,127.22,127.0,127.21,171700.0,110.3796,110.5708,110.3796,110.5621,171700.0
2014-08-20 11:00:00,127.22,127.32,127.16,127.3,113000.0,110.5708,110.6577,110.5186,110.6403,113000.0
2014-08-20 11:10:00,127.3,127.39,127.3,127.36,80600.0,110.6403,110.7185,110.6403,110.6925,80600.0
2014-08-20 11:20:00,127.35,127.35,127.22,127.24,46800.0,110.6838,110.6838,110.5708,110.5882,46800.0
2014-08-20 11:30:00,127.25,127.28,127.19,127.26,58000.0,110.5969,110.6229,110.5447,110.6055,58000.0
2014-08-20 11:40:00,127.24,127.33,127.21,127.3,48000.0,110.5882,110.6664,110.5621,110.6403,48000.0
2014-08-20 11:50:00,127.29,127.3,127.25,127.27,50100.0,110.6316,110.6403,110.5969,110.6142,50100.0
2014-08-20 12:00:00,127.27,127.34,127.26,127.34,57400.0,110.6142,110.6751,110.6055,110.6751,57400.0
2014-08-20 12:10:00,127.34,127.34,126.81,127.24,77400.0,110.6751,110.6751,110.2144,110.5882,77400.0
2014-08-20 12:20:00,127.25,127.27,127.17,127.24,28100.0,110.5969,110.6142,110.5273,110.5882,28100.0
2014-08-20 12:30:00,127.23,127.24,127.01,127.02,38700.0,110.5795,110.5882,110.3883,110.397,38700.0
2014-08-20 12:40:00,127.03,127.18,127.02,127.15,53200.0,110.4056,110.536,110.397,110.5099,53200.0
2014-08-20 12:50:00,127.16,127.2,127.14,127.17,35100.0,110.5186,110.5534,110.5012,110.5273,35100.0
2014-08-20 13:00:00,127.17,127.26,127.16,127.25,38000.0,110.5273,110.6055,110.5186,110.5969,38000.0
2014-08-20 13:10:00,127.25,127.39,127.19,127.39,77200.0,110.5969,110.7185,110.5447,110.7185,77200.0
2014-08-20 13:20:00,127.38,127.42,127.28,127.3,57200.0,110.7098,110.7446,110.6229,110.6403,57200.0
2014-08-20 13:30:00,127.29,127.29,127.21,127.23,38300.0,110.6316,110.6316,110.5621,110.5795,38300.0
2014-08-20 13:40:00,127.24,127.25,127.11,127.12,43300.0,110.5882,110.5969,110.4752,110.4839,43300.0
2014-08-20 13:50:00,127.11,127.15,127.08,127.13,43300.0,110.4752,110.5099,110.4491,110.4926,43300.0
2014-08-20 14:00:00,127.12,127.16,126.92,127.07,130800.0,110.4839,110.5186,110.31,110.4404,130800.0
2014-08-20 14:10:00,127.05,127.22,127.05,127.22,43800.0,110.423,110.5708,110.423,110.5708,43800.0
2014-08-20 14:20:00,127.21,127.33,127.2,127.31,47400.0,110.5621,110.6664,110.5534,110.649,47400.0
2014-08-20 14:30:00,127.32,127.45,127.32,127.39,62200.0,110.6577,110.7707,110.6577,110.7185,62200.0
2014-08-20 14:40:00,127.39,127.53,127.34,127.51,67300.0,110.7185,110.8402,110.6751,110.8228,67300.0
2014-08-20 14:50:00,127.54,127.65,127.51,127.62,80400.0,110.8489,110.9445,110.8228,110.9184,80400.0
2014-08-20 15:00:00,127.62,127.71,127.59,127.66,89700.0,110.9184,110.9967,110.8924,110.9532,89700.0
2014-08-20 15:10:00,127.66,127.69,127.56,127.57,76400.0,110.9532,110.9793,110.8663,110.875,76400.0
2014-08-20 15:20:00,127.56,127.6,127.42,127.45,82300.0,110.8663,110.901,110.7446,110.7707,82300.0
2014-08-20 15:30:00,127.46,127.51,127.39,127.45,153700.0,110.7794,110.8228,110.7185,110.7707,153700.0
2014-08-20 15:40:00,127.46,127.54,127.45,127.49,126500.0,110.7794,110.8489,110.7707,110.8054,126500.0
2014-08-20 15:50:00,127.49,127.52,127.31,127.38,275100.0,110.8054,110.8315,110.649,110.7098,275100.0
2014-08-21 09:30:00,127.54,127.54,126.85,127.03,145400.0,110.8489,110.8489,110.2492,110.4056,145400.0
2014-08-21 09:40:00,127.02,127.29,127.0,127.16,94600.0,110.397,110.6316,110.3796,110.5186,94600.0
2014-08-21 09:50:00,127.15,127.19,127.0,127.08,80900.0,110.5099,110.5447,110.3796,110.4491,80900.0
2014-08-21 10:00:00,127.13,127.2,126.88,126.93,101500.0,110.4926,110.5534,110.2753,110.3187,101500.0
2014-08-21 10:10:00,126.93,127.02,126.74,126.8,110700.0,110.3187,110.397,110.1536,110.2057,110700.0
2014-08-21 10:20:00,126.81,126.91,126.76,126.81,77000.0,110.2144,110.3013,110.171,110.2144,77000.0
2014-08-21 10:30:00,126.81,127.15,126.78,127.07,72700.0,110.2144,110.5099,110.1884,110.4404,72700.0
2014-08-21 10:40:00,127.05,127.12,126.98,127.0,56400.0,110.423,110.4839,110.3622,110.3796,56400.0
2014-08-21 10:50:00,126.99,127.25,126.99,127.2,35200.0,110.3709,110.5969,110.3709,110.5534,35200.0
2014-08-21 11:00:00,127.21,127.44,127.21,127.4,86200.0,110.5621,110.762,110.5621,110.7272,86200.0
2014-08-21 11:10:00,127.39,127.55,127.39,127.51,69800.0,110.7185,110.8576,110.7185,110.8228,69800.0
2014-08-21 11:20:00,127.49,127.63,127.45,127.54,70100.0,110.8054,110.9271,110.7707,110.8489,70100.0
2014-08-21 11:30:00,127.54,127.59,127.5,127.53,33200.0,110.8489,110.8924,110.8141,110.8402,33200.0
2014-08-21 11:40:00,127.55,127.56,127.4,127.4,25600.0,110.8576,110.8663,110.7272,110.7272,25600.0
2014-08-21 11:50:00,127.4,127.47,127.35,127.44,31300.0,110.7272,110.7881,110.6838,110.762,31300.0
2014-08-21 12:00:00,127.41,127.49,127.39,127.43,23100.0,110.7359,110.8054,110.7185,110.7533,23100.0
2014-08-21 12:10:00,127.45,127.58,127.43,127.56,32000.0,110.7707,110.8837,110.7533,110.8663,32000.0
2014-08-21 12:20:00,127.57,127.57,127.38,127.43,26600.0,110.875,110.875,110.7098,110.7533,26600.0
2014-08-21 12:30:00,127.45,127.57,127.44,127.55,25200.0,110.7707,110.875,110.762,110.8576,25200.0
2014-08-21 12:40:00,127.56,127.58,127.53,127.54,32700.0,110.8663,110.8837,110.8402,110.8489,32700.0
2014-08-21 12:50:00,127.54,127.63,127.54,127.63,47100.0,110.8489,110.9271,110.8489,110.9271,47100.0
2014-08-21 13:00:00,127.62,127.67,127.6,127.61,43200.0,110.9184,110.9619,110.901,110.9097,43200.0
2014-08-21 13:10:00,127.61,127.73,127.61,127.73,28600.0,110.9097,111.014,110.9097,111.014,28600.0
2014-08-21 13:20:00,127.71,127.77,127.71,127.77,28300.0,110.9967,111.0488,110.9967,111.0488,28300.0
2014-08-21 13:30:00,127.78,127.78,127.68,127.68,20900.0,111.0575,111.0575,110.9706,110.9706,20900.0
2014-08-21 13:40:00,127.68,127.72,127.62,127.66,12500.0,110.9706,111.0053,110.9184,110.9532,12500.0
2014-08-21 13:50:00,127.67,127.68,127.6,127.67,26000.0,110.9619,110.9706,110.901,110.9619,26000.0
2014-08-21 14:00:00,127.66,127.67,127.59,127.64,23900.0,110.9532,110.9619,110.8924,110.9358,23900.0
2014-08-21 14:10:00,127.62,127.68,127.59,127.66,11800.0,110.9184,110.9706,110.8924,110.9532,11800.0
2014-08-21 14:20:00,127.66,127.66,127.58,127.58,23800.0,110.9532,110.9532,110.8837,110.8837,23800.0
2014-08-21 14:30:00,127.58,127.59,127.48,127.56,26000.0,110.8837,110.8924,110.7968,110.8663,26000.0
2014-08-21 14:40:00,127.56,127.62,127.51,127.52,23200.0,110.8663,110.9184,110.8228,110.8315,23200.0
2014-08-21 14:50:00,127.52,127.73,127.52,127.7,36000.0,110.8315,111.014,110.8315,110.988,36000.0
2014-08-21 15:00:00,127.71,127.75,127.67,127.68,29300.0,110.9967,111.0314,110.9619,110.9706,29300.0
2014-08-21 15:10:00,127.68,127.71,127.62,127.63,51900.0,110.9706,110.9967,110.9184,110.9271,51900.0
2014-08-21 15:20:00,127.62,127.7,127.6,127.63,43200.0,110.9184,110.988,110.901,110.9271,43200.0
2014-08-21 15:30:00,127.63,127.68,127.56,127.61,61500.0,110.9271,110.9706,110.8663,110.9097,61500.0
2014-08-21 15:40:00,127.61,127.68,127.61,127.64,68400.0,110.9097,110.9706,110.9097,110.9358,68400.0
2014-08-21 15:50:00,127.63,127.64,127.46,127.53,151000.0,110.9271,110.9358,110.7794,110.8402,151000.0
2014-08-22 09:30:00,127.33,127.57,127.11,127.5,138200.0,110.6664,110.875,110.4752,110.8141,138200.0
2014-08-22 09:40:00,127.46,127.46,127.14,127.24,79400.0,110.7794,110.7794,110.5012,110.5882,79400.0
2014-08-22 09:50:00,127.21,127.41,127.2,127.34,53600.0,110.5621,110.7359,110.5534,110.6751,53600.0
2014-08-22 10:00:00,127.36,127.78,127.22,127.74,97000.0,110.6925,111.0575,110.5708,111.0227,97000.0
2014-08-22 10:10:00,127.73,127.75,127.37,127.44,74500.0,111.014,111.0314,110.7011,110.762,74500.0
2014-08-22 10:20:00,127.46,127.61,127.38,127.56,42100.0,110.7794,110.9097,110.7098,110.8663,42100.0
2014-08-22 10:30:00,127.59,127.69,127.37,127.44,27600.0,110.8924,110.9793,110.7011,110.762,27600.0
2014-08-22 10:40:00,127.42,127.53,127.34,127.4,40700.0,110.7446,110.8402,110.6751,110.7272,40700.0
2014-08-22 10:50:00,127.42,127.43,127.07,127.07,56000.0,110.7446,110.7533,110.4404,110.4404,56000.0
2014-08-22 11:00:00,127.07,127.28,126.96,127.2,111100.0,110.4404,110.6229,110.3448,110.5534,111100.0
2014-08-22 11:10:00,127.22,127.3,127.06,127.24,32200.0,110.5708,110.6403,110.4317,110.5882,32200.0
2014-08-22 11:20:00,127.24,127.31,127.09,127.2,26600.0,110.5882,110.649,110.4578,110.5534,26600.0
2014-08-22 11:30:00,127.23,127.35,127.19,127.2,27600.0,110.5795,110.6838,110.5447,110.5534,27600.0
2014-08-22 11:40:00,127.2,127.28,127.1,127.12,27400.0,110.5534,110.6229,110.4665,110.4839,27400.0
2014-08-22 11:50:00,127.11,127.32,127.1,127.2,33000.0,110.4752,110.6577,110.4665,110.5534,33000.0
2014-08-22 12:00:00,127.22,127.38,127.2,127.37,43200.0,110.5708,110.7098,110.5534,110.7011,43200.0
2014-08-22 12:10:00,127.38,127.58,127.37,127.54,33500.0,110.7098,110.8837,110.7011,110.8489,33500.0
2014-08-22 12:20:00,127.58,127.7,127.54,127.66,61600.0,110.8837,110.988,110.8489,110.9532,61600.0
2014-08-22 12:30:00,127.66,127.7,127.53,127.54,18600.0,110.9532,110.988,110.8402,110.8489,18600.0
2014-08-22 12:40:00,127.55,127.68,127.55,127.6,25200.0,110.8576,110.9706,110.8576,110.901,25200.0
2014-08-22 12:50:00,127.6,127.63,127.55,127.55,23800.0,110.901,110.9271,110.8576,110.8576,23800.0
2014-08-22 13:00:00,127.56,127.62,127.51,127.52,16400.0,110.8663,110.9184,110.8228,110.8315,16400.0
2014-08-22 13:10:00,127.55,127.61,127.5,127.59,18100.0,110.8576,110.9097,110.8141,110.8924,18100.0
2014-08-22 13:20:00,127.59,127.65,127.52,127.56,69700.0,110.8924,110.9445,110.8315,110.8663,69700.0
2014-08-22 13:30:00,127.58,127.65,127.55,127.62,20300.0,110.8837,110.9445,110.8576,110.9184,20300.0
2014-08-22 13:40:00,127.6,127.68,127.58,127.67,23100.0,110.901,110.9706,110.8837,110.9619,23100.0
2014-08-22 13:50:00,127.67,127.67,127.6,127.64,29300.0,110.9619,110.9619,110.901,110.9358,29300.0
2014-08-22 14:00:00,127.64,127.64,127.5,127.54,25400.0,110.9358,110.9358,110.8141,110.8489,25400.0
2014-08-22 14:10:00,127.54,127.58,127.5,127.53,23900.0,110.8489,110.8837,110.8141,110.8402,23900.0
2014-08-22 14:20:00,127.54,127.58,127.51,127.52,21400.0,110.8489,110.8837,110.8228,110.8315,21400.0
2014-08-22 14:30:00,127.52,127.55,127.41,127.45,42400.0,110.8315,110.8576,110.7359,110.7707,42400.0
2014-08-22 14:40:00,127.46,127.57,127.43,127.54,26500.0,110.7794,110.875,110.7533,110.8489,26500.0
2014-08-22 14:50:00,127.54,127.63,127.5,127.55,42200.0,110.8489,110.9271,110.8141,110.8576,42200.0
2014-08-22 15:00:00,127.55,127.76,127.54,127.7,81500.0,110.8576,111.0401,110.8489,110.988,81500.0
2014-08-22 15:10:00,127.74,127.8,127.73,127.74,54400.0,111.0227,111.0749,111.014,111.0227,54400.0
2014-08-22 15:20:00,127.72,127.74,127.66,127.69,36800.0,111.0053,111.0227,110.9532,110.9793,36800.0
2014-08-22 15:30:00,127.68,127.68,127.54,127.62,48900.0,110.9706,110.9706,110.8489,110.9184,48900.0
2014-08-22 15:40:00,127.61,127.67,127.44,127.49,70300.0,110.9097,110.9619,110.762,110.8054,70300.0
2014-08-22 15:50:00,127.49,127.55,127.44,127.46,122400.0,110.8054,110.8576,110.762,110.7794,122400.0
2014-08-25 09:30:00,128.08,128.17,127.78,127.98,159600.0,111.3182,111.3965,111.0575,111.2313,159600.0
2014-08-25 09:40:00,128.0,128.13,127.92,128.06,49800.0,111.2487,111.3617,111.1792,111.3008,49800.0
2014-08-25 09:50:00,128.11,128.2,128.09,128.17,61800.0,111.3443,111.4225,111.3269,111.3965,61800.0
2014-08-25 10:00:00,128.18,128.2,128.01,128.13,47300.0,111.4051,111.4225,111.2574,111.3617,47300.0
2014-08-25 10:10:00,128.1,128.17,128.07,128.13,34000.0,111.3356,111.3965,111.3095,111.3617,34000.0
2014-08-25 10:20:00,128.15,128.17,128.05,128.09,24900.0,111.3791,111.3965,111.2922,111.3269,24900.0
2014-08-25 10:30:00,128.06,128.13,128.05,128.1,30100.0,111.3008,111.3617,111.2922,111.3356,30100.0
2014-08-25 10:40:00,128.08,128.21,128.05,128.16,50700.0,111.3182,111.4312,111.2922,111.3878,50700.0
2014-08-25 10:50:00,128.15,128.28,128.15,128.22,38600.0,111.3791,111.4921,111.3791,111.4399,38600.0
2014-08-25 11:00:00,128.24,128.37,128.21,128.29,35400.0,111.4573,111.5703,111.4312,111.5007,35400.0
2014-08-25 11:10:00,128.3,128.33,128.24,128.32,30500.0,111.5094,111.5355,111.4573,111.5268,30500.0
2014-08-25 11:20:00,128.33,128.4,128.29,128.38,27100.0,111.5355,111.5964,111.5007,111.579,27100.0
2014-08-25 11:30:00,128.38,128.44,128.36,128.44,29800.0,111.579,111.6311,111.5616,111.6311,29800.0
2014-08-25 11:40:00,128.44,128.49,128.36,128.36,40600.0,111.6311,111.6746,111.5616,111.5616,40600.0
2014-08-25 11:50:00,128.36,128.4,128.33,128.36,17300.0,111.5616,111.5964,111.5355,111.5616,17300.0
2014-08-25 12:00:00,128.37,128.39,128.27,128.27,33900.0,111.5703,111.5877,111.4834,111.4834,33900.0
2014-08-25 12:10:00,128.31,128.36,128.24,128.26,65300.0,111.5181,111.5616,111.4573,111.4747,65300.0
2014-08-25 12:20:00,128.28,128.33,128.21,128.28,38300.0,111.4921,111.5355,111.4312,111.4921,38300.0
2014-08-25 12:30:00,128.28,128.33,128.2,128.2,37400.0,111.4921,111.5355,111.4225,111.4225,37400.0
2014-08-25 12:40:00,128.21,128.25,128.15,128.2,19200.0,111.4312,111.466,111.3791,111.4225,19200.0
2014-08-25 12:50:00,128.2,128.25,128.15,128.17,20000.0,111.4225,111.466,111.3791,111.3965,20000.0
2014-08-25 13:00:00,128.21,128.22,128.15,128.22,9900.0,111.4312,111.4399,111.3791,111.4399,9900.0
2014-08-25 13:10:00,128.21,128.28,128.16,128.17,22000.0,111.4312,111.4921,111.3878,111.3965,22000.0
2014-08-25 13:20:00,128.19,128.28,128.17,128.23,17300.0,111.4138,111.4921,111.3965,111.4486,17300.0
2014-08-25 13:30:00,128.22,128.26,128.18,128.24,32700.0,111.4399,111.4747,111.4051,111.4573,32700.0
2014-08-25 13:40:00,128.22,128.31,128.21,128.25,39900.0,111.4399,111.5181,111.4312,111.466,39900.0
2014-08-25 13:50:00,128.27,128.33,128.25,128.26,26500.0,111.4834,111.5355,111.466,111.4747,26500.0
2014-08-25 14:00:00,128.26,128.28,128.15,128.2,51300.0,111.4747,111.4921,111.3791,111.4225,51300.0
2014-08-25 14:10:00,128.19,128.22,128.15,128.15,24200.0,111.4138,111.4399,111.3791,111.3791,24200.0
2014-08-25 14:20:00,128.16,128.18,128.05,128.07,24500.0,111.3878,111.4051,111.2922,111.3095,24500.0
2014-08-25 14:30:00,128.06,128.07,127.98,128.02,27800.0,111.3008,111.3095,111.2313,111.2661,27800.0
2014-08-25 14:40:00,128.02,128.04,127.95,127.98,24900.0,111.2661,111.2835,111.2052,111.2313,24900.0
2014-08-25 14:50:00,127.95,128.07,127.95,128.05,16700.0,111.2052,111.3095,111.2052,111.2922,16700.0
2014-08-25 15:00:00,128.05,128.06,127.98,128.04,87400.0,111.2922,111.3008,111.2313,111.2835,87400.0
2014-08-25 15:10:00,128.05,128.11,128.04,128.07,41100.0,111.2922,111.3443,111.2835,111.3095,41100.0
2014-08-25 15:20:00,128.07,128.12,128.04,128.12,23000.0,111.3095,111.353,111.2835,111.353,23000.0
2014-08-25 15:30:00,128.12,128.21,128.05,128.21,37300.0,111.353,111.4312,111.2922,111.4312,37300.0
2014-08-25 15:40:00,128.19,128.27,128.19,128.26,72700.0,111.4138,111.4834,111.4138,111.4747,72700.0
2014-08-25 15:50:00,128.26,128.37,128.22,128.26,302400.0,111.4747,111.5703,111.4399,111.4747,302400.0
2014-08-26 09:30:00,128.69,128.94,128.41,128.45,108100.0,111.8484,112.0657,111.605,111.6398,108100.0
2014-08-26 09:40:00,128.43,128.62,128.31,128.6,81600.0,111.6224,111.7876,111.5181,111.7702,81600.0
2014-08-26 09:50:00,128.64,128.64,128.45,128.47,50500.0,111.8049,111.8049,111.6398,111.6572,50500.0
2014-08-26 10:00:00,128.45,128.55,128.37,128.51,42200.0,111.6398,111.7267,111.5703,111.692,42200.0
2014-08-26 10:10:00,128.5,128.58,128.47,128.51,38500.0,111.6833,111.7528,111.6572,111.692,38500.0
2014-08-26 10:20:00,128.5,128.57,128.48,128.54,32900.0,111.6833,111.7441,111.6659,111.718,32900.0
2014-08-26 10:30:00,128.54,128.6,128.51,128.59,40000.0,111.718,111.7702,111.692,111.7615,40000.0
2014-08-26 10:40:00,128.58,128.85,128.58,128.82,62100.0,111.7528,111.9875,111.7528,111.9614,62100.0
2014-08-26 10:50:00,128.82,128.83,128.75,128.79,37800.0,111.9614,111.9701,111.9005,111.9353,37800.0
2014-08-26 11:00:00,128.8,128.85,128.73,128.79,32700.0,111.944,111.9875,111.8832,111.9353,32700.0
2014-08-26 11:10:00,128.79,128.9,128.79,128.89,43400.0,111.9353,112.0309,111.9353,112.0222,43400.0
2014-08-26 11:20:00,128.9,129.13,128.86,129.12,139000.0,112.0309,112.2308,111.9962,112.2221,139000.0
2014-08-26 11:30:00,129.11,129.12,128.89,128.91,37300.0,112.2134,112.2221,112.0222,112.0396,37300.0
2014-08-26 11:40:00,128.91,128.97,128.86,128.89,27600.0,112.0396,112.0918,111.9962,112.0222,27600.0
2014-08-26 11:50:00,128.9,128.9,128.78,128.83,19800.0,112.0309,112.0309,111.9266,111.9701,19800.0
2014-08-26 12:00:00,128.83,128.83,128.74,128.8,13100.0,111.9701,111.9701,111.8919,111.944,13100.0
2014-08-26 12:10:00,128.77,128.78,128.69,128.74,20500.0,111.9179,111.9266,111.8484,111.8919,20500.0
2014-08-26 12:20:00,128.75,128.85,128.7,128.72,40800.0,111.9005,111.9875,111.8571,111.8745,40800.0
2014-08-26 12:30:00,128.72,128.77,128.68,128.76,16200.0,111.8745,111.9179,111.8397,111.9092,16200.0
2014-08-26 12:40:00,128.76,128.77,128.7,128.75,17500.0,111.9092,111.9179,111.8571,111.9005,17500.0
2014-08-26 12:50:00,128.77,128.8,128.72,128.77,22500.0,111.9179,111.944,111.8745,111.9179,22500.0
2014-08-26 13:00:00,128.76,128.78,128.74,128.75,28300.0,111.9092,111.9266,111.8919,111.9005,28300.0
2014-08-26 13:10:00,128.76,128.81,128.74,128.8,23400.0,111.9092,111.9527,111.8919,111.944,23400.0
2014-08-26 13:20:00,128.8,128.86,128.78,128.83,60200.0,111.944,111.9962,111.9266,111.9701,60200.0
2014-08-26 13:30:00,128.83,128.84,128.79,128.8,33900.0,111.9701,111.9788,111.9353,111.944,33900.0
2014-08-26 13:40:00,128.82,128.82,128.75,128.75,23500.0,111.9614,111.9614,111.9005,111.9005,23500.0
2014-08-26 13:50:00,128.75,128.77,128.66,128.73,26800.0,111.9005,111.9179,111.8223,111.8832,26800.0
2014-08-26 14:00:00,128.75,128.77,128.65,128.69,19000.0,111.9005,111.9179,111.8136,111.8484,19000.0
2014-08-26 14:10:00,128.68,128.75,128.61,128.75,17500.0,111.8397,111.9005,111.7789,111.9005,17500.0
2014-08-26 14:20:00,128.74,128.76,128.72,128.72,21700.0,111.8919,111.9092,111.8745,111.8745,21700.0
2014-08-26 14:30:00,128.73,128.76,128.67,128.68,38000.0,111.8832,111.9092,111.831,111.8397,38000.0
2014-08-26 14:40:00,128.68,128.76,128.68,128.75,42400.0,111.8397,111.9092,111.8397,111.9005,42400.0
2014-08-26 14:50:00,128.73,128.76,128.72,128.74,32600.0,111.8832,111.9092,111.8745,111.8919,32600.0
2014-08-26 15:00:00,128.74,128.79,128.67,128.7,31400.0,111.8919,111.9353,111.831,111.8571,31400.0
2014-08-26 15:10:00,128.69,128.74,128.69,128.72,43100.0,111.8484,111.8919,111.8484,111.8745,43100.0
2014-08-26 15:20:00,128.72,128.75,128.66,128.67,80900.0,111.8745,111.9005,111.8223,111.831,80900.0
2014-08-26 15:30:00,128.67,128.71,128.53,128.59,96300.0,111.831,111.8658,111.7093,111.7615,96300.0
2014-08-26 15:40:00,128.6,128.7,128.59,128.69,89400.0,111.7702,111.8571,111.7615,111.8484,89400.0
2014-08-26 15:50:00,128.69,128.71,128.58,128.61,184200.0,111.8484,111.8658,111.7528,111.7789,184200.0
2014-08-27 09:30:00,128.77,128.99,128.61,128.76,88200.0,111.9179,112.1091,111.7789,111.9092,88200.0
2014-08-27 09:40:00,128.77,128.83,128.65,128.72,59200.0,111.9179,111.9701,111.8136,111.8745,59200.0
2014-08-27 09:50:00,128.71,128.73,128.53,128.61,45700.0,111.8658,111.8832,111.7093,111.7789,45700.0
2014-08-27 10:00:00,128.61,128.62,128.38,128.38,93900.0,111.7789,111.7876,111.579,111.579,93900.0
2014-08-27 10:10:00,128.41,128.48,128.26,128.47,54900.0,111.605,111.6659,111.4747,111.6572,54900.0
2014-08-27 10:20:00,128.45,128.52,128.34,128.38,45500.0,111.6398,111.7006,111.5442,111.579,45500.0
2014-08-27 10:30:00,128.37,128.4,128.27,128.39,51100.0,111.5703,111.5964,111.4834,111.5877,51100.0
2014-08-27 10:40:00,128.37,128.42,128.36,128.42,41300.0,111.5703,111.6137,111.5616,111.6137,41300.0
2014-08-27 10:50:00,128.42,128.44,128.32,128.37,45400.0,111.6137,111.6311,111.5268,111.5703,45400.0
2014-08-27 11:00:00,128.38,128.44,128.3,128.33,37100.0,111.579,111.6311,111.5094,111.5355,37100.0
2014-08-27 11:10:00,128.31,128.43,128.27,128.42,34600.0,111.5181,111.6224,111.4834,111.6137,34600.0
2014-08-27 11:20:00,128.41,128.42,128.12,128.16,45300.0,111.605,111.6137,111.353,111.3878,45300.0
2014-08-27 11:30:00,128.13,128.15,128.04,128.08,79800.0,111.3617,111.3791,111.2835,111.3182,79800.0
2014-08-27 11:40:00,128.08,128.1,127.95,127.98,61800.0,111.3182,111.3356,111.2052,111.2313,61800.0
2014-08-27 11:50:00,127.98,128.13,127.98,128.12,48900.0,111.2313,111.3617,111.2313,111.353,48900.0
2014-08-27 12:00:00,128.13,128.18,128.01,128.01,44100.0,111.3617,111.4051,111.2574,111.2574,44100.0
2014-08-27 12:10:00,128.04,128.23,128.04,128.19,70600.0,111.2835,111.4486,111.2835,111.4138,70600.0
2014-08-27 12:20:00,128.19,128.35,128.19,128.33,41100.0,111.4138,111.5529,111.4138,111.5355,41100.0
2014-08-27 12:30:00,128.33,128.35,128.3,128.3,30100.0,111.5355,111.5529,111.5094,111.5094,30100.0
2014-08-27 12:40:00,128.29,128.39,128.22,128.3,34200.0,111.5007,111.5877,111.4399,111.5094,34200.0
2014-08-27 12:50:00,128.29,128.32,128.19,128.21,35300.0,111.5007,111.5268,111.4138,111.4312,35300.0
2014-08-27 13:00:00,128.19,128.32,128.19,128.3,27800.0,111.4138,111.5268,111.4138,111.5094,27800.0
2014-08-27 13:10:00,128.31,128.34,128.21,128.31,61000.0,111.5181,111.5442,111.4312,111.5181,61000.0
2014-08-27 13:20:00,128.31,128.31,128.25,128.28,18400.0,111.5181,111.5181,111.466,111.4921,18400.0
2014-08-27 13:30:00,128.28,128.34,128.27,128.32,36800.0,111.4921,111.5442,111.4834,111.5268,36800.0
2014-08-27 13:40:00,128.33,128.33,128.26,128.29,21600.0,111.5355,111.5355,111.4747,111.5007,21600.0
2014-08-27 13:50:00,128.28,128.29,128.23,128.27,31900.0,111.4921,111.5007,111.4486,111.4834,31900.0
2014-08-27 14:00:00,128.27,128.28,128.22,128.24,25700.0,111.4834,111.4921,111.4399,111.4573,25700.0
2014-08-27 14:10:00,128.22,128.27,128.22,128.25,31600.0,111.4399,111.4834,111.4399,111.466,31600.0
2014-08-27 14:20:00,128.25,128.27,128.24,128.26,18800.0,111.466,111.4834,111.4573,111.4747,18800.0
2014-08-27 14:30:00,128.26,128.3,128.24,128.26,24800.0,111.4747,111.5094,111.4573,111.4747,24800.0
2014-08-27 14:40:00,128.26,128.27,128.18,128.21,43500.0,111.4747,111.4834,111.4051,111.4312,43500.0
2014-08-27 14:50:00,128.21,128.24,128.1,128.1,42000.0,111.4312,111.4573,111.3356,111.3356,42000.0
2014-08-27 15:00:00,128.11,128.17,128.02,128.13,57000.0,111.3443,111.3965,111.2661,111.3617,57000.0
2014-08-27 15:10:00,128.13,128.14,128.05,128.13,57500.0,111.3617,111.3704,111.2922,111.3617,57500.0
2014-08-27 15:20:00,128.13,128.22,128.11,128.12,56300.0,111.3617,111.4399,111.3443,111.353,56300.0
2014-08-27 15:30:00,128.12,128.19,128.06,128.09,93500.0,111.353,111.4138,111.3008,111.3269,93500.0
2014-08-27 15:40:00,128.09,128.27,128.07,128.17,102200.0,111.3269,111.4834,111.3095,111.3965,102200.0
2014-08-27 15:50:00,128.18,128.2,128.13,128.18,141000.0,111.4051,111.4225,111.3617,111.4051,141000.0
2014-08-28 09:30:00,127.34,127.75,127.12,127.29,164600.0,110.6751,111.0314,110.4839,110.6316,164600.0
2014-08-28 09:40:00,127.28,127.33,126.99,127.25,95400.0,110.6229,110.6664,110.3709,110.5969,95400.0
2014-08-28 09:50:00,127.23,127.34,127.01,127.01,71900.0,110.5795,110.6751,110.3883,110.3883,71900.0
2014-08-28 10:00:00,127.03,127.27,127.03,127.24,62300.0,110.4056,110.6142,110.4056,110.5882,62300.0
2014-08-28 10:10:00,127.26,127.27,127.03,127.1,44800.0,110.6055,110.6142,110.4056,110.4665,44800.0
2014-08-28 10:20:00,127.07,127.35,127.07,127.25,43000.0,110.4404,110.6838,110.4404,110.5969,43000.0
2014-08-28 10:30:00,127.29,127.46,127.24,127.38,34600.0,110.6316,110.7794,110.5882,110.7098,34600.0
2014-08-28 10:40:00,127.38,127.62,127.38,127.5,57800.0,110.7098,110.9184,110.7098,110.8141,57800.0
2014-08-28 10:50:00,127.5,127.54,127.37,127.38,54600.0,110.8141,110.8489,110.7011,110.7098,54600.0
2014-08-28 11:00:00,127.38,127.38,127.16,127.16,109100.0,110.7098,110.7098,110.5186,110.5186,109100.0
2014-08-28 11:10:00,127.17,127.18,126.86,126.98,117800.0,110.5273,110.536,110.2579,110.3622,117800.0
2014-08-28 11:20:00,126.97,127.09,126.91,127.04,68400.0,110.3535,110.4578,110.3013,110.4143,68400.0
2014-08-28 11:30:00,127.04,127.11,126.88,126.88,73700.0,110.4143,110.4752,110.2753,110.2753,73700.0
2014-08-28 11:40:00,126.88,127.0,126.81,126.9,52900.0,110.2753,110.3796,110.2144,110.2927,52900.0
2014-08-28 11:50:00,126.89,127.04,126.8,126.9,56900.0,110.284,110.4143,110.2057,110.2927,56900.0
2014-08-28 12:00:00,126.91,126.95,126.72,126.84,143400.0,110.3013,110.3361,110.1362,110.2405,143400.0
2014-08-28 12:10:00,126.85,127.09,126.83,127.03,63900.0,110.2492,110.4578,110.2318,110.4056,63900.0
2014-08-28 12:20:00,127.02,127.1,126.94,127.05,91000.0,110.397,110.4665,110.3274,110.423,91000.0
2014-08-28 12:30:00,127.06,127.16,127.05,127.13,55500.0,110.4317,110.5186,110.423,110.4926,55500.0
2014-08-28 12:40:00,127.13,127.24,127.07,127.15,32500.0,110.4926,110.5882,110.4404,110.5099,32500.0
2014-08-28 12:50:00,127.15,127.25,127.14,127.17,26300.0,110.5099,110.5969,110.5012,110.5273,26300.0
2014-08-28 13:00:00,127.18,127.18,127.01,127.15,29100.0,110.536,110.536,110.3883,110.5099,29100.0
2014-08-28 13:10:00,127.15,127.18,127.11,127.15,16300.0,110.5099,110.536,110.4752,110.5099,16300.0
2014-08-28 13:20:00,127.15,127.17,127.04,127.14,25000.0,110.5099,110.5273,110.4143,110.5012,25000.0
2014-08-28 13:30:00,127.16,127.18,127.11,127.18,21200.0,110.5186,110.536,110.4752,110.536,21200.0
2014-08-28 13:40:00,127.18,127.21,127.07,127.07,26900.0,110.536,110.5621,110.4404,110.4404,26900.0
2014-08-28 13:50:00,127.07,127.12,127.03,127.12,36500.0,110.4404,110.4839,110.4056,110.4839,36500.0
2014-08-28 14:00:00,127.1,127.12,126.98,126.98,37700.0,110.4665,110.4839,110.3622,110.3622,37700.0
2014-08-28 14:10:00,126.98,127.01,126.92,127.0,67900.0,110.3622,110.3883,110.31,110.3796,67900.0
2014-08-28 14:20:00,126.99,127.06,126.95,127.03,39800.0,110.3709,110.4317,110.3361,110.4056,39800.0
2014-08-28 14:30:00,127.03,127.14,127.02,127.12,26000.0,110.4056,110.5012,110.397,110.4839,26000.0
2014-08-28 14:40:00,127.13,127.14,127.01,127.04,28400.0,110.4926,110.5012,110.3883,110.4143,28400.0
2014-08-28 14:50:00,127.04,127.14,127.03,127.04,25600.0,110.4143,110.5012,110.4056,110.4143,25600.0
2014-08-28 15:00:00,127.03,127.11,127.0,127.05,26900.0,110.4056,110.4752,110.3796,110.423,26900.0
2014-08-28 15:10:00,127.06,127.2,127.05,127.2,44200.0,110.4317,110.5534,110.423,110.5534,44200.0
2014-08-28 15:20:00,127.19,127.25,127.18,127.21,42600.0,110.5447,110.5969,110.536,110.5621,42600.0
2014-08-28 15:30:00,127.21,127.27,127.2,127.22,78000.0,110.5621,110.6142,110.5534,110.5708,78000.0
2014-08-28 15:40:00,127.23,127.24,127.08,127.09,117000.0,110.5795,110.5882,110.4491,110.4578,117000.0
2014-08-28 15:50:00,127.09,127.12,126.98,127.11,202700.0,110.4578,110.4839,110.3622,110.4752,202700.0
2014-08-29 09:30:00,127.35,127.35,126.95,127.03,107700.0,110.6838,110.6838,110.3361,110.4056,107700.0
2014-08-29 09:40:00,127.0,127.03,126.3,126.3,122200.0,110.3796,110.4056,109.7712,109.7712,122200.0
2014-08-29 09:50:00,126.34,126.43,126.07,126.38,109700.0,109.8059,109.8842,109.5713,109.8407,109700.0
2014-08-29 10:00:00,126.38,126.44,126.2,126.22,71000.0,109.8407,109.8929,109.6843,109.7016,71000.0
2014-08-29 10:10:00,126.27,126.44,126.05,126.24,107300.0,109.7451,109.8929,109.5539,109.719,107300.0
2014-08-29 10:20:00,126.22,126.42,126.2,126.2,40800.0,109.7016,109.8755,109.6843,109.6843,40800.0
2014-08-29 10:30:00,126.25,126.45,126.17,126.45,57000.0,109.7277,109.9015,109.6582,109.9015,57000.0
2014-08-29 10:40:00,126.42,126.43,126.23,126.28,75800.0,109.8755,109.8842,109.7103,109.7538,75800.0
2014-08-29 10:50:00,126.29,126.4,126.25,126.4,27100.0,109.7625,109.8581,109.7277,109.8581,27100.0
2014-08-29 11:00:00,126.41,126.52,126.38,126.47,94000.0,109.8668,109.9624,109.8407,109.9189,94000.0
2014-08-29 11:10:00,126.48,126.52,126.41,126.5,47100.0,109.9276,109.9624,109.8668,109.945,47100.0
2014-08-29 11:20:00,126.51,126.74,126.51,126.74,40200.0,109.9537,110.1536,109.9537,110.1536,40200.0
2014-08-29 11:30:00,126.74,126.8,126.67,126.79,58500.0,110.1536,110.2057,110.0928,110.1971,58500.0
2014-08-29 11:40:00,126.79,126.87,126.79,126.85,57500.0,110.1971,110.2666,110.1971,110.2492,57500.0
2014-08-29 11:50:00,126.86,126.88,126.81,126.82,27500.0,110.2579,110.2753,110.2144,110.2231,27500.0
2014-08-29 12:00:00,126.82,126.88,126.73,126.74,36100.0,110.2231,110.2753,110.1449,110.1536,36100.0
2014-08-29 12:10:00,126.75,126.81,126.75,126.78,22600.0,110.1623,110.2144,110.1623,110.1884,22600.0
2014-08-29 12:20:00,126.77,126.77,126.62,126.69,40500.0,110.1797,110.1797,110.0493,110.1101,40500.0
2014-08-29 12:30:00,126.69,126.71,126.61,126.66,34900.0,110.1101,110.1275,110.0406,110.0841,34900.0
2014-08-29 12:40:00,126.65,126.74,126.6,126.71,33500.0,110.0754,110.1536,110.0319,110.1275,33500.0
2014-08-29 12:50:00,126.71,126.79,126.69,126.76,25400.0,110.1275,110.1971,110.1101,110.171,25400.0
2014-08-29 13:00:00,126.76,126.81,126.68,126.74,22100.0,110.171,110.2144,110.1014,110.1536,22100.0
2014-08-29 13:10:00,126.74,126.74,126.61,126.61,31400.0,110.1536,110.1536,110.0406,110.0406,31400.0
2014-08-29 13:20:00,126.62,126.62,126.51,126.62,31400.0,110.0493,110.0493,109.9537,110.0493,31400.0
2014-08-29 13:30:00,126.63,126.67,126.52,126.58,29900.0,110.058,110.0928,109.9624,110.0145,29900.0
2014-08-29 13:40:00,126.59,126.63,126.56,126.59,20300.0,110.0232,110.058,109.9972,110.0232,20300.0
2014-08-29 13:50:00,126.58,126.59,126.45,126.46,47100.0,110.0145,110.0232,109.9015,109.9102,47100.0
2014-08-29 14:00:00,126.45,126.58,126.45,126.56,29600.0,109.9015,110.0145,109.9015,109.9972,29600.0
2014-08-29 14:10:00,126.57,126.6,126.51,126.53,20600.0,110.0058,110.0319,109.9537,109.9711,20600.0
2014-08-29 14:20:00,126.53,126.57,126.5,126.56,26000.0,109.9711,110.0058,109.945,109.9972,26000.0
2014-08-29 14:30:00,126.56,126.56,126.47,126.47,26500.0,109.9972,109.9972,109.9189,109.9189,26500.0
2014-08-29 14:40:00,126.49,126.56,126.45,126.51,29800.0,109.9363,109.9972,109.9015,109.9537,29800.0
2014-08-29 14:50:00,126.52,126.57,126.5,126.53,33400.0,109.9624,110.0058,109.945,109.9711,33400.0
2014-08-29 15:00:00,126.53,126.59,126.5,126.53,47000.0,109.9711,110.0232,109.945,109.9711,47000.0
2014-08-29 15:10:00,126.52,126.58,126.5,126.58,40600.0,109.9624,110.0145,109.945,110.0145,40600.0
2014-08-29 15:20:00,126.58,126.61,126.55,126.6,46600.0,110.0145,110.0406,109.9885,110.0319,46600.0
2014-08-29 15:30:00,126.6,126.73,126.55,126.7,59000.0,110.0319,110.1449,109.9885,110.1188,59000.0
2014-08-29 15:40:00,126.7,126.79,126.69,126.77,81100.0,110.1188,110.1971,110.1101,110.1797,81100.0
2014-08-29 15:50:00,126.77,126.82,126.67,126.79,234200.0,110.1797,110.2231,110.0928,110.1971,234200.0
2014-09-02 09:30:00,125.6,126.26,125.04,125.04,358000.0,109.1628,109.7364,108.6761,108.6761,358000.0
2014-09-02 09:40:00,125.04,125.04,124.71,124.83,246100.0,108.6761,108.6761,108.3893,108.4936,246100.0
2014-09-02 09:50:00,124.83,124.96,124.76,124.8,143400.0,108.4936,108.6065,108.4327,108.4675,143400.0
2014-09-02 10:00:00,124.8,125.0,124.72,124.99,161600.0,108.4675,108.6413,108.398,108.6326,161600.0
2014-09-02 10:10:00,124.97,125.24,124.97,125.19,147800.0,108.6152,108.8499,108.6152,108.8064,147800.0
2014-09-02 10:20:00,125.21,125.36,125.15,125.34,99900.0,108.8238,108.9542,108.7717,108.9368,99900.0
2014-09-02 10:30:00,125.34,125.42,125.21,125.3,68900.0,108.9368,109.0063,108.8238,108.902,68900.0
2014-09-02 10:40:00,125.29,125.66,125.29,125.53,82700.0,108.8934,109.2149,108.8934,109.1019,82700.0
2014-09-02 10:50:00,125.52,125.63,125.48,125.63,50200.0,109.0933,109.1889,109.0585,109.1889,50200.0
2014-09-02 11:00:00,125.63,125.68,125.39,125.42,110600.0,109.1889,109.2323,108.9803,109.0063,110600.0
2014-09-02 11:10:00,125.43,125.48,125.26,125.28,62200.0,109.015,109.0585,108.8673,108.8847,62200.0
2014-09-02 11:20:00,125.27,125.3,125.07,125.08,100400.0,108.876,108.902,108.7021,108.7108,100400.0
2014-09-02 11:30:00,125.1,125.32,125.1,125.18,60600.0,108.7282,108.9194,108.7282,108.7978,60600.0
2014-09-02 11:40:00,125.17,125.18,124.85,124.85,60900.0,108.7891,108.7978,108.5109,108.5109,60900.0
2014-09-02 11:50:00,124.86,124.96,124.81,124.9,79700.0,108.5196,108.6065,108.4762,108.5544,79700.0
2014-09-02 12:00:00,124.88,124.89,124.65,124.65,82900.0,108.537,108.5457,108.3371,108.3371,82900.0
2014-09-02 12:10:00,124.66,124.86,124.63,124.82,62700.0,108.3458,108.5196,108.3197,108.4849,62700.0
2014-09-02 12:20:00,124.81,124.97,124.78,124.81,65200.0,108.4762,108.6152,108.4501,108.4762,65200.0
2014-09-02 12:30:00,124.82,124.88,124.69,124.78,78300.0,108.4849,108.537,108.3719,108.4501,78300.0
2014-09-02 12:40:00,124.81,124.84,124.6,124.64,51700.0,108.4762,108.5022,108.2937,108.3284,51700.0
2014-09-02 12:50:00,124.65,124.77,124.62,124.7,59000.0,108.3371,108.4414,108.311,108.3806,59000.0
2014-09-02 13:00:00,124.71,124.83,124.57,124.8,67900.0,108.3893,108.4936,108.2676,108.4675,67900.0
2014-09-02 13:10:00,124.8,124.85,124.67,124.73,51900.0,108.4675,108.5109,108.3545,108.4066,51900.0
2014-09-02 13:20:00,124.73,124.78,124.57,124.62,46900.0,108.4066,108.4501,108.2676,108.311,46900.0
2014-09-02 13:30:00,124.62,124.76,124.58,124.75,47300.0,108.311,108.4327,108.2763,108.424,47300.0
2014-09-02 13:40:00,124.77,124.8,124.68,124.7,36400.0,108.4414,108.4675,108.3632,108.3806,36400.0
2014-09-02 13:50:00,124.71,124.85,124.7,124.76,70300.0,108.3893,108.5109,108.3806,108.4327,70300.0
2014-09-02 14:00:00,124.76,124.97,124.76,124.96,57800.0,108.4327,108.6152,108.4327,108.6065,57800.0
2014-09-02 14:10:00,124.96,124.99,124.94,124.97,58000.0,108.6065,108.6326,108.5892,108.6152,58000.0
2014-09-02 14:20:00,124.97,124.99,124.88,124.96,50000.0,108.6152,108.6326,108.537,108.6065,50000.0
2014-09-02 14:30:00,124.95,125.0,124.84,124.9,52500.0,108.5979,108.6413,108.5022,108.5544,52500.0
2014-09-02 14:40:00,124.9,125.02,124.88,125.02,77900.0,108.5544,108.6587,108.537,108.6587,77900.0
2014-09-02 14:50:00,125.02,125.09,124.99,125.06,65300.0,108.6587,108.7195,108.6326,108.6935,65300.0
2014-09-02 15:00:00,125.06,125.13,125.06,125.08,78000.0,108.6935,108.7543,108.6935,108.7108,78000.0
2014-09-02 15:10:00,125.07,125.15,125.07,125.07,57500.0,108.7021,108.7717,108.7021,108.7021,57500.0
2014-09-02 15:20:00,125.06,125.2,125.05,125.14,87400.0,108.6935,108.8151,108.6848,108.763,87400.0
2014-09-02 15:30:00,125.14,125.14,125.0,125.11,85900.0,108.763,108.763,108.6413,108.7369,85900.0
2014-09-02 15:40:00,125.11,125.39,125.1,125.38,190400.0,108.7369,108.9803,108.7282,108.9716,190400.0
2014-09-02 15:50:00,125.37,125.53,125.37,125.48,355700.0,108.9629,109.1019,108.9629,109.0585,355700.0
2014-09-03 09:30:00,125.46,125.64,125.2,125.47,359400.0,109.0411,109.1976,108.8151,109.0498,359400.0
2014-09-03 09:40:00,125.47,125.61,125.47,125.54,125200.0,109.0498,109.1715,109.0498,109.1106,125200.0
2014-09-03 09:50:00,125.5,125.64,125.49,125.63,117600.0,109.0759,109.1976,109.0672,109.1889,117600.0
2014-09-03 10:00:00,125.65,125.94,125.55,125.73,100300.0,109.2062,109.4583,109.1193,109.2758,100300.0
2014-09-03 10:10:00,125.73,125.83,125.67,125.73,85800.0,109.2758,109.3627,109.2236,109.2758,85800.0
2014-09-03 10:20:00,125.72,125.72,125.5,125.57,63200.0,109.2671,109.2671,109.0759,109.1367,63200.0
2014-09-03 10:30:00,125.57,125.67,125.53,125.67,92600.0,109.1367,109.2236,109.1019,109.2236,92600.0
2014-09-03 10:40:00,125.64,125.7,125.51,125.62,60600.0,109.1976,109.2497,109.0846,109.1802,60600.0
2014-09-03 10:50:00,125.64,125.67,125.49,125.55,84100.0,109.1976,109.2236,109.0672,109.1193,84100.0
2014-09-03 11:00:00,125.57,125.72,125.53,125.56,43600.0,109.1367,109.2671,109.1019,109.128,43600.0
2014-09-03 11:10:00,125.55,125.63,125.5,125.61,42100.0,109.1193,109.1889,109.0759,109.1715,42100.0
2014-09-03 11:20:00,125.61,125.61,125.5,125.5,64500.0,109.1715,109.1715,109.0759,109.0759,64500.0
2014-09-03 11:30:00,125.51,125.71,125.5,125.57,130800.0,109.0846,109.2584,109.0759,109.1367,130800.0
2014-09-03 11:40:00,125.57,125.6,125.5,125.57,126300.0,109.1367,109.1628,109.0759,109.1367,126300.0
2014-09-03 11:50:00,125.57,125.64,125.52,125.56,86400.0,109.1367,109.1976,109.0933,109.128,86400.0
2014-09-03 12:00:00,125.58,125.6,125.53,125.57,118100.0,109.1454,109.1628,109.1019,109.1367,118100.0
2014-09-03 12:10:00,125.59,125.78,125.58,125.6,44800.0,109.1541,109.3192,109.1454,109.1628,44800.0
2014-09-03 12:20:00,125.62,125.85,125.53,125.79,61600.0,109.1802,109.3801,109.1019,109.3279,61600.0
2014-09-03 12:30:00,125.8,125.86,125.67,125.78,42100.0,109.3366,109.3888,109.2236,109.3192,42100.0
2014-09-03 12:40:00,125.77,125.95,125.77,125.86,69900.0,109.3105,109.467,109.3105,109.3888,69900.0
2014-09-03 12:50:00,125.85,125.93,125.83,125.9,22000.0,109.3801,109.4496,109.3627,109.4235,22000.0
2014-09-03 13:00:00,125.9,125.98,125.82,125.98,31200.0,109.4235,109.4931,109.354,109.4931,31200.0
2014-09-03 13:10:00,125.98,126.1,125.89,126.09,56400.0,109.4931,109.5974,109.4148,109.5887,56400.0
2014-09-03 13:20:00,126.08,126.16,126.05,126.14,43300.0,109.58,109.6495,109.5539,109.6321,43300.0
2014-09-03 13:30:00,126.15,126.17,126.07,126.1,25700.0,109.6408,109.6582,109.5713,109.5974,25700.0
2014-09-03 13:40:00,126.1,126.17,126.04,126.09,34100.0,109.5974,109.6582,109.5452,109.5887,34100.0
2014-09-03 13:50:00,126.09,126.16,126.04,126.16,41800.0,109.5887,109.6495,109.5452,109.6495,41800.0
2014-09-03 14:00:00,126.14,126.23,126.12,126.2,48800.0,109.6321,109.7103,109.6147,109.6843,48800.0
2014-09-03 14:10:00,126.2,126.24,126.1,126.17,43700.0,109.6843,109.719,109.5974,109.6582,43700.0
2014-09-03 14:20:00,126.16,126.22,126.11,126.12,37000.0,109.6495,109.7016,109.606,109.6147,37000.0
2014-09-03 14:30:00,126.12,126.22,126.1,126.19,30600.0,109.6147,109.7016,109.5974,109.6756,30600.0
2014-09-03 14:40:00,126.19,126.21,126.08,126.17,49200.0,109.6756,109.693,109.58,109.6582,49200.0
2014-09-03 14:50:00,126.17,126.17,126.05,126.12,43000.0,109.6582,109.6582,109.5539,109.6147,43000.0
2014-09-03 15:00:00,126.1,126.1,125.87,125.99,130900.0,109.5974,109.5974,109.3975,109.5017,130900.0
2014-09-03 15:10:00,125.99,126.02,125.91,125.95,69100.0,109.5017,109.5278,109.4322,109.467,69100.0
2014-09-03 15:20:00,125.97,126.01,125.88,125.97,53500.0,109.4844,109.5191,109.4061,109.4844,53500.0
2014-09-03 15:30:00,125.97,126.01,125.9,125.91,61700.0,109.4844,109.5191,109.4235,109.4322,61700.0
2014-09-03 15:40:00,125.92,126.0,125.83,125.86,123300.0,109.4409,109.5104,109.3627,109.3888,123300.0
2014-09-03 15:50:00,125.87,126.04,125.85,125.94,220200.0,109.3975,109.5452,109.3801,109.4583,220200.0
2014-09-04 09:30:00,126.38,126.75,126.3,126.58,142400.0,109.8407,110.1623,109.7712,110.0145,142400.0
2014-09-04 09:40:00,126.6,126.75,126.54,126.6,53900.0,110.0319,110.1623,109.9798,110.0319,53900.0
2014-09-04 09:50:00,126.59,126.7,126.37,126.42,56000.0,110.0232,110.1188,109.832,109.8755,56000.0
2014-09-04 10:00:00,126.46,126.55,126.26,126.26,78400.0,109.9102,109.9885,109.7364,109.7364,78400.0
2014-09-04 10:10:00,126.26,126.4,126.19,126.3,170100.0,109.7364,109.8581,109.6756,109.7712,170100.0
2014-09-04 10:20:00,126.3,126.31,126.12,126.21,52200.0,109.7712,109.7799,109.6147,109.693,52200.0
2014-09-04 10:30:00,126.25,126.35,126.09,126.13,90800.0,109.7277,109.8146,109.5887,109.6234,90800.0
2014-09-04 10:40:00,126.11,126.18,126.0,126.06,63800.0,109.606,109.6669,109.5104,109.5626,63800.0
2014-09-04 10:50:00,126.06,126.08,126.02,126.03,28600.0,109.5626,109.58,109.5278,109.5365,28600.0
2014-09-04 11:00:00,126.03,126.07,125.96,126.0,42000.0,109.5365,109.5713,109.4757,109.5104,42000.0
2014-09-04 11:10:00,126.0,126.06,125.98,125.99,46300.0,109.5104,109.5626,109.4931,109.5017,46300.0
2014-09-04 11:20:00,125.99,126.03,125.85,125.85,71100.0,109.5017,109.5365,109.3801,109.3801,71100.0
2014-09-04 11:30:00,125.85,125.98,125.8,125.9,21700.0,109.3801,109.4931,109.3366,109.4235,21700.0
2014-09-04 11:40:00,125.88,125.94,125.81,125.92,23400.0,109.4061,109.4583,109.3453,109.4409,23400.0
2014-09-04 11:50:00,125.94,126.02,125.92,125.96,40300.0,109.4583,109.5278,109.4409,109.4757,40300.0
2014-09-04 12:00:00,125.93,126.03,125.93,126.0,45800.0,109.4496,109.5365,109.4496,109.5104,45800.0
2014-09-04 12:10:00,126.01,126.1,125.96,126.09,34400.0,109.5191,109.5974,109.4757,109.5887,34400.0
2014-09-04 12:20:00,126.1,126.15,125.97,126.04,17100.0,109.5974,109.6408,109.4844,109.5452,17100.0
2014-09-04 12:30:00,126.06,126.23,126.03,126.18,43800.0,109.5626,109.7103,109.5365,109.6669,43800.0
2014-09-04 12:40:00,126.17,126.18,126.06,126.1,18500.0,109.6582,109.6669,109.5626,109.5974,18500.0
2014-09-04 12:50:00,126.11,126.16,126.07,126.12,13600.0,109.606,109.6495,109.5713,109.6147,13600.0
2014-09-04 13:00:00,126.11,126.16,126.09,126.14,25400.0,109.606,109.6495,109.5887,109.6321,25400.0
2014-09-04 13:10:00,126.14,126.23,126.06,126.07,87600.0,109.6321,109.7103,109.5626,109.5713,87600.0
2014-09-04 13:20:00,126.09,126.13,126.03,126.04,24200.0,109.5887,109.6234,109.5365,109.5452,24200.0
2014-09-04 13:30:00,126.03,126.14,125.98,125.98,36100.0,109.5365,109.6321,109.4931,109.4931,36100.0
2014-09-04 13:40:00,125.98,126.02,125.9,125.98,72500.0,109.4931,109.5278,109.4235,109.4931,72500.0
2014-09-04 13:50:00,126.0,126.04,125.96,125.98,47500.0,109.5104,109.5452,109.4757,109.4931,47500.0
2014-09-04 14:00:00,125.98,126.05,125.9,125.92,44000.0,109.4931,109.5539,109.4235,109.4409,44000.0
2014-09-04 14:10:00,125.92,126.0,125.91,125.94,15900.0,109.4409,109.5104,109.4322,109.4583,15900.0
2014-09-04 14:20:00,125.94,125.95,125.75,125.76,57000.0,109.4583,109.467,109.2932,109.3018,57000.0
2014-09-04 14:30:00,125.77,125.82,125.7,125.75,47500.0,109.3105,109.354,109.2497,109.2932,47500.0
2014-09-04 14:40:00,125.74,125.77,125.65,125.72,115200.0,109.2845,109.3105,109.2062,109.2671,115200.0
2014-09-04 14:50:00,125.73,125.81,125.61,125.64,46500.0,109.2758,109.3453,109.1715,109.1976,46500.0
2014-09-04 15:00:00,125.65,125.7,125.44,125.49,101500.0,109.2062,109.2497,109.0237,109.0672,101500.0
2014-09-04 15:10:00,125.48,125.5,125.27,125.33,84400.0,109.0585,109.0759,108.876,108.9281,84400.0
2014-09-04 15:20:00,125.35,125.51,125.26,125.5,43200.0,108.9455,109.0846,108.8673,109.0759,43200.0
2014-09-04 15:30:00,125.5,125.52,125.39,125.45,123900.0,109.0759,109.0933,108.9803,109.0324,123900.0
2014-09-04 15:40:00,125.45,125.5,125.33,125.49,98900.0,109.0324,109.0759,108.9281,109.0672,98900.0
2014-09-04 15:50:00,125.49,125.51,125.32,125.46,192000.0,109.0672,109.0846,108.9194,109.0411,192000.0
2014-09-05 09:30:00,125.43,125.55,124.91,124.93,106700.0,109.015,109.1193,108.5631,108.5805,106700.0
2014-09-05 09:40:00,124.91,124.93,124.58,124.9,124700.0,108.5631,108.5805,108.2763,108.5544,124700.0
2014-09-05 09:50:00,124.85,124.99,124.62,124.73,146100.0,108.5109,108.6326,108.311,108.4066,146100.0
2014-09-05 10:00:00,124.72,124.8,124.4,124.4,198100.0,108.398,108.4675,108.1198,108.1198,198100.0
2014-09-05 10:10:00,124.41,124.44,124.11,124.19,215600.0,108.1285,108.1546,107.8678,107.9373,215600.0
2014-09-05 10:20:00,124.18,124.29,124.13,124.26,87700.0,107.9286,108.0242,107.8852,107.9982,87700.0
2014-09-05 10:30:00,124.27,124.37,124.15,124.2,89700.0,108.0068,108.0938,107.9025,107.946,89700.0
2014-09-05 10:40:00,124.21,124.3,124.1,124.12,98700.0,107.9547,108.0329,107.8591,107.8765,98700.0
2014-09-05 10:50:00,124.12,124.28,124.1,124.13,79300.0,107.8765,108.0155,107.8591,107.8852,79300.0
2014-09-05 11:00:00,124.12,124.29,124.11,124.23,153200.0,107.8765,108.0242,107.8678,107.9721,153200.0
2014-09-05 11:10:00,124.23,124.29,124.19,124.26,96100.0,107.9721,108.0242,107.9373,107.9982,96100.0
2014-09-05 11:20:00,124.26,124.27,124.15,124.25,101600.0,107.9982,108.0068,107.9025,107.9895,101600.0
2014-09-05 11:30:00,124.25,124.27,124.17,124.2,113200.0,107.9895,108.0068,107.9199,107.946,113200.0
2014-09-05 11:40:00,124.21,124.29,124.2,124.22,91300.0,107.9547,108.0242,107.946,107.9634,91300.0
2014-09-05 11:50:00,124.23,124.48,124.23,124.39,81900.0,107.9721,108.1894,107.9721,108.1111,81900.0
2014-09-05 12:00:00,124.41,124.46,124.31,124.32,63700.0,108.1285,108.172,108.0416,108.0503,63700.0
2014-09-05 12:10:00,124.33,124.4,124.26,124.35,57600.0,108.059,108.1198,107.9982,108.0764,57600.0
2014-09-05 12:20:00,124.34,124.41,124.31,124.37,66900.0,108.0677,108.1285,108.0416,108.0938,66900.0
2014-09-05 12:30:00,124.37,124.43,124.31,124.39,124100.0,108.0938,108.1459,108.0416,108.1111,124100.0
2014-09-05 12:40:00,124.39,124.54,124.32,124.53,211200.0,108.1111,108.2415,108.0503,108.2328,211200.0
2014-09-05 12:50:00,124.53,124.74,124.52,124.65,61500.0,108.2328,108.4153,108.2241,108.3371,61500.0
2014-09-05 13:00:00,124.65,124.68,124.58,124.59,73300.0,108.3371,108.3632,108.2763,108.285,73300.0
2014-09-05 13:10:00,124.61,124.66,124.48,124.58,92900.0,108.3023,108.3458,108.1894,108.2763,92900.0
2014-09-05 13:20:00,124.59,124.69,124.54,124.69,36200.0,108.285,108.3719,108.2415,108.3719,36200.0
2014-09-05 13:30:00,124.7,124.76,124.63,124.65,58000.0,108.3806,108.4327,108.3197,108.3371,58000.0
2014-09-05 13:40:00,124.64,124.65,124.43,124.43,43300.0,108.3284,108.3371,108.1459,108.1459,43300.0
2014-09-05 13:50:00,124.44,124.49,124.36,124.37,71800.0,108.1546,108.1981,108.0851,108.0938,71800.0
2014-09-05 14:00:00,124.38,124.58,124.36,124.49,78100.0,108.1024,108.2763,108.0851,108.1981,78100.0
2014-09-05 14:10:00,124.5,124.7,124.48,124.65,75700.0,108.2067,108.3806,108.1894,108.3371,75700.0
2014-09-05 14:20:00,124.65,124.73,124.55,124.6,52500.0,108.3371,108.4066,108.2502,108.2937,52500.0
2014-09-05 14:30:00,124.61,124.74,124.58,124.68,88800.0,108.3023,108.4153,108.2763,108.3632,88800.0
2014-09-05 14:40:00,124.67,124.68,124.56,124.66,51400.0,108.3545,108.3632,108.2589,108.3458,51400.0
2014-09-05 14:50:00,124.66,124.66,124.57,124.66,54900.0,108.3458,108.3458,108.2676,108.3458,54900.0
2014-09-05 15:00:00,124.65,124.76,124.64,124.73,73900.0,108.3371,108.4327,108.3284,108.4066,73900.0
2014-09-05 15:10:00,124.72,124.77,124.72,124.75,51600.0,108.398,108.4414,108.398,108.424,51600.0
2014-09-05 15:20:00,124.75,124.77,124.65,124.7,66400.0,108.424,108.4414,108.3371,108.3806,66400.0
2014-09-05 15:30:00,124.68,124.76,124.64,124.67,79300.0,108.3632,108.4327,108.3284,108.3545,79300.0
2014-09-05 15:40:00,124.68,124.77,124.66,124.68,137300.0,108.3632,108.4414,108.3458,108.3632,137300.0
2014-09-05 15:50:00,124.68,124.71,124.63,124.69,192200.0,108.3632,108.3893,108.3197,108.3719,192200.0
2014-09-08 09:30:00,125.9,127.05,125.9,127.05,568400.0,109.4235,110.423,109.4235,110.423,568400.0
2014-09-08 09:40:00,127.02,127.06,126.59,126.71,233600.0,110.397,110.4317,110.0232,110.1275,233600.0
2014-09-08 09:50:00,126.69,126.8,126.61,126.67,193800.0,110.1101,110.2057,110.0406,110.0928,193800.0
2014-09-08 10:00:00,126.69,127.0,126.69,126.88,184200.0,110.1101,110.3796,110.1101,110.2753,184200.0
2014-09-08 10:10:00,126.86,127.17,126.77,126.94,160900.0,110.2579,110.5273,110.1797,110.3274,160900.0
2014-09-08 10:20:00,126.93,127.13,126.79,127.08,118900.0,110.3187,110.4926,110.1971,110.4491,118900.0
2014-09-08 10:30:00,127.07,127.1,126.84,127.09,95800.0,110.4404,110.4665,110.2405,110.4578,95800.0
2014-09-08 10:40:00,127.09,127.16,127.06,127.11,81300.0,110.4578,110.5186,110.4317,110.4752,81300.0
2014-09-08 10:50:00,127.1,127.33,127.08,127.31,140900.0,110.4665,110.6664,110.4491,110.649,140900.0
2014-09-08 11:00:00,127.3,127.6,127.21,127.6,139000.0,110.6403,110.901,110.5621,110.901,139000.0
2014-09-08 11:10:00,127.58,127.82,127.57,127.63,151400.0,110.8837,111.0923,110.875,110.9271,151400.0
2014-09-08 11:20:00,127.63,127.78,127.6,127.63,67200.0,110.9271,111.0575,110.901,110.9271,67200.0
2014-09-08 11:30:00,127.64,127.9,127.61,127.83,72000.0,110.9358,111.1618,110.9097,111.1009,72000.0
2014-09-08 11:40:00,127.83,127.9,127.73,127.84,64200.0,111.1009,111.1618,111.014,111.1096,64200.0
2014-09-08 11:50:00,127.84,127.9,127.69,127.89,65600.0,111.1096,111.1618,110.9793,111.1531,65600.0
2014-09-08 12:00:00,127.89,128.09,127.85,128.01,122900.0,111.1531,111.3269,111.1183,111.2574,122900.0
2014-09-08 12:10:00,128.02,128.25,128.02,128.22,172700.0,111.2661,111.466,111.2661,111.4399,172700.0
2014-09-08 12:20:00,128.21,128.25,128.1,128.15,220500.0,111.4312,111.466,111.3356,111.3791,220500.0
2014-09-08 12:30:00,128.15,128.2,128.08,128.08,53400.0,111.3791,111.4225,111.3182,111.3182,53400.0
2014-09-08 12:40:00,128.08,128.18,128.03,128.12,63400.0,111.3182,111.4051,111.2748,111.353,63400.0
2014-09-08 12:50:00,128.11,128.13,127.97,127.98,78200.0,111.3443,111.3617,111.2226,111.2313,78200.0
2014-09-08 13:00:00,127.98,128.09,127.94,128.03,79400.0,111.2313,111.3269,111.1966,111.2748,79400.0
2014-09-08 13:10:00,128.03,128.11,127.94,127.95,82700.0,111.2748,111.3443,111.1966,111.2052,82700.0
2014-09-08 13:20:00,127.95,128.04,127.85,127.86,78600.0,111.2052,111.2835,111.1183,111.127,78600.0
2014-09-08 13:30:00,127.85,128.01,127.8,127.97,69800.0,111.1183,111.2574,111.0749,111.2226,69800.0
2014-09-08 13:40:00,127.98,128.0,127.82,127.88,44700.0,111.2313,111.2487,111.0923,111.1444,44700.0
2014-09-08 13:50:00,127.89,127.95,127.8,127.91,71800.0,111.1531,111.2052,111.0749,111.1705,71800.0
2014-09-08 14:00:00,127.91,128.03,127.9,128.02,77900.0,111.1705,111.2748,111.1618,111.2661,77900.0
2014-09-08 14:10:00,128.02,128.2,127.92,128.17,74900.0,111.2661,111.4225,111.1792,111.3965,74900.0
2014-09-08 14:20:00,128.19,128.2,128.02,128.07,66300.0,111.4138,111.4225,111.2661,111.3095,66300.0
2014-09-08 14:30:00,128.07,128.1,127.92,127.92,67100.0,111.3095,111.3356,111.1792,111.1792,67100.0
2014-09-08 14:40:00,127.92,128.05,127.88,128.02,78300.0,111.1792,111.2922,111.1444,111.2661,78300.0
2014-09-08 14:50:00,128.0,128.05,127.95,127.98,73800.0,111.2487,111.2922,111.2052,111.2313,73800.0
2014-09-08 15:00:00,127.98,128.07,127.96,127.99,136300.0,111.2313,111.3095,111.2139,111.24,136300.0
2014-09-08 15:10:00,127.98,128.02,127.84,127.91,109600.0,111.2313,111.2661,111.1096,111.1705,109600.0
2014-09-08 15:20:00,127.92,128.02,127.8,128.01,168200.0,111.1792,111.2661,111.0749,111.2574,168200.0
2014-09-08 15:30:00,128.02,128.08,127.97,128.03,136500.0,111.2661,111.3182,111.2226,111.2748,136500.0
2014-09-08 15:40:00,128.04,128.15,128.03,128.13,248900.0,111.2835,111.3791,111.2748,111.3617,248900.0
2014-09-08 15:50:00,128.12,128.19,127.94,127.98,359200.0,111.353,111.4138,111.1966,111.2313,359200.0
2014-09-09 09:30:00,127.81,128.08,127.81,128.05,204300.0,111.0836,111.3182,111.0836,111.2922,204300.0
2014-09-09 09:40:00,128.01,128.01,127.75,127.84,186700.0,111.2574,111.2574,111.0314,111.1096,186700.0
2014-09-09 09:50:00,127.88,127.92,127.62,127.72,84900.0,111.1444,111.1792,110.9184,111.0053,84900.0
2014-09-09 10:00:00,127.75,127.99,127.68,127.98,86200.0,111.0314,111.24,110.9706,111.2313,86200.0
2014-09-09 10:10:00,127.99,128.0,127.75,127.82,63400.0,111.24,111.2487,111.0314,111.0923,63400.0
2014-09-09 10:20:00,127.83,127.85,127.72,127.78,88000.0,111.1009,111.1183,111.0053,111.0575,88000.0
2014-09-09 10:30:00,127.8,127.85,127.67,127.78,94200.0,111.0749,111.1183,110.9619,111.0575,94200.0
2014-09-09 10:40:00,127.74,127.93,127.71,127.83,70000.0,111.0227,111.1879,110.9967,111.1009,70000.0
2014-09-09 10:50:00,127.83,127.94,127.8,127.84,89000.0,111.1009,111.1966,111.0749,111.1096,89000.0
2014-09-09 11:00:00,127.83,128.06,127.81,128.01,62900.0,111.1009,111.3008,111.0836,111.2574,62900.0
2014-09-09 11:10:00,128.01,128.22,128.0,128.21,47400.0,111.2574,111.4399,111.2487,111.4312,47400.0
2014-09-09 11:20:00,128.21,128.22,128.1,128.18,44700.0,111.4312,111.4399,111.3356,111.4051,44700.0
2014-09-09 11:30:00,128.18,128.22,128.1,128.11,34700.0,111.4051,111.4399,111.3356,111.3443,34700.0
2014-09-09 11:40:00,128.12,128.2,128.06,128.13,95600.0,111.353,111.4225,111.3008,111.3617,95600.0
2014-09-09 11:50:00,128.13,128.19,128.0,128.19,47600.0,111.3617,111.4138,111.2487,111.4138,47600.0
2014-09-09 12:00:00,128.19,128.21,128.09,128.17,43400.0,111.4138,111.4312,111.3269,111.3965,43400.0
2014-09-09 12:10:00,128.16,128.31,128.08,128.23,58800.0,111.3878,111.5181,111.3182,111.4486,58800.0
2014-09-09 12:20:00,128.21,128.47,128.21,128.35,56000.0,111.4312,111.6572,111.4312,111.5529,56000.0
2014-09-09 12:30:00,128.36,128.41,128.2,128.25,63900.0,111.5616,111.605,111.4225,111.466,63900.0
2014-09-09 12:40:00,128.24,128.35,128.23,128.28,43100.0,111.4573,111.5529,111.4486,111.4921,43100.0
2014-09-09 12:50:00,128.29,128.32,128.2,128.25,47200.0,111.5007,111.5268,111.4225,111.466,47200.0
2014-09-09 13:00:00,128.24,128.33,128.18,128.23,53300.0,111.4573,111.5355,111.4051,111.4486,53300.0
2014-09-09 13:10:00,128.25,128.38,128.25,128.32,38500.0,111.466,111.579,111.466,111.5268,38500.0
2014-09-09 13:20:00,128.33,128.4,128.24,128.33,53400.0,111.5355,111.5964,111.4573,111.5355,53400.0
2014-09-09 13:30:00,128.34,128.49,128.3,128.38,55600.0,111.5442,111.6746,111.5094,111.579,55600.0
2014-09-09 13:40:00,128.41,128.56,128.35,128.56,47600.0,111.605,111.7354,111.5529,111.7354,47600.0
2014-09-09 13:50:00,128.57,128.6,128.45,128.56,36700.0,111.7441,111.7702,111.6398,111.7354,36700.0
2014-09-09 14:00:00,128.56,128.6,128.47,128.59,75400.0,111.7354,111.7702,111.6572,111.7615,75400.0
2014-09-09 14:10:00,128.6,128.68,128.58,128.62,87400.0,111.7702,111.8397,111.7528,111.7876,87400.0
2014-09-09 14:20:00,128.62,128.65,128.53,128.63,111900.0,111.7876,111.8136,111.7093,111.7963,111900.0
2014-09-09 14:30:00,128.62,128.63,128.44,128.61,84800.0,111.7876,111.7963,111.6311,111.7789,84800.0
2014-09-09 14:40:00,128.6,128.63,128.5,128.51,51900.0,111.7702,111.7963,111.6833,111.692,51900.0
2014-09-09 14:50:00,128.52,128.65,128.51,128.63,54600.0,111.7006,111.8136,111.692,111.7963,54600.0
2014-09-09 15:00:00,128.61,128.64,128.38,128.38,110000.0,111.7789,111.8049,111.579,111.579,110000.0
2014-09-09 15:10:00,128.37,128.43,128.25,128.36,93200.0,111.5703,111.6224,111.466,111.5616,93200.0
2014-09-09 15:20:00,128.36,128.36,128.1,128.18,98300.0,111.5616,111.5616,111.3356,111.4051,98300.0
2014-09-09 15:30:00,128.18,128.26,128.16,128.25,107800.0,111.4051,111.4747,111.3878,111.466,107800.0
2014-09-09 15:40:00,128.24,128.25,128.13,128.14,125300.0,111.4573,111.466,111.3617,111.3704,125300.0
2014-09-09 15:50:00,128.14,128.22,128.11,128.21,170000.0,111.3704,111.4399,111.3443,111.4312,170000.0
2014-09-10 09:30:00,128.44,128.47,128.02,128.16,97800.0,111.6311,111.6572,111.2661,111.3878,97800.0
2014-09-10 09:40:00,128.14,128.32,128.03,128.27,78800.0,111.3704,111.5268,111.2748,111.4834,78800.0
2014-09-10 09:50:00,128.26,128.26,127.9,127.97,123400.0,111.4747,111.4747,111.1618,111.2226,123400.0
2014-09-10 10:00:00,127.98,128.14,127.91,128.09,141800.0,111.2313,111.3704,111.1705,111.3269,141800.0
2014-09-10 10:10:00,128.09,128.13,127.84,127.92,71100.0,111.3269,111.3617,111.1096,111.1792,71100.0
2014-09-10 10:20:00,127.92,127.97,127.77,127.92,66600.0,111.1792,111.2226,111.0488,111.1792,66600.0
2014-09-10 10:30:00,127.89,127.94,127.67,127.7,96700.0,111.1531,111.1966,110.9619,110.988,96700.0
2014-09-10 10:40:00,127.69,127.77,127.64,127.64,122400.0,110.9793,111.0488,110.9358,110.9358,122400.0
2014-09-10 10:50:00,127.65,127.69,127.52,127.61,76500.0,110.9445,110.9793,110.8315,110.9097,76500.0
2014-09-10 11:00:00,127.62,127.7,127.53,127.53,44100.0,110.9184,110.988,110.8402,110.8402,44100.0
2014-09-10 11:10:00,127.53,127.64,127.52,127.53,56900.0,110.8402,110.9358,110.8315,110.8402,56900.0
2014-09-10 11:20:00,127.53,127.67,127.48,127.67,58300.0,110.8402,110.9619,110.7968,110.9619,58300.0
2014-09-10 11:30:00,127.68,127.74,127.63,127.73,55200.0,110.9706,111.0227,110.9271,111.014,55200.0
2014-09-10 11:40:00,127.75,127.79,127.67,127.71,45500.0,111.0314,111.0662,110.9619,110.9967,45500.0
2014-09-10 11:50:00,127.7,127.81,127.68,127.75,47900.0,110.988,111.0836,110.9706,111.0314,47900.0
2014-09-10 12:00:00,127.75,127.79,127.65,127.72,34000.0,111.0314,111.0662,110.9445,111.0053,34000.0
2014-09-10 12:10:00,127.75,127.83,127.69,127.81,25700.0,111.0314,111.1009,110.9793,111.0836,25700.0
2014-09-10 12:20:00,127.78,128.0,127.78,127.98,25900.0,111.0575,111.2487,111.0575,111.2313,25900.0
2014-09-10 12:30:00,127.99,128.07,127.85,127.95,122800.0,111.24,111.3095,111.1183,111.2052,122800.0
2014-09-10 12:40:00,127.96,127.98,127.85,127.9,66300.0,111.2139,111.2313,111.1183,111.1618,66300.0
2014-09-10 12:50:00,127.9,127.92,127.8,127.8,52700.0,111.1618,111.1792,111.0749,111.0749,52700.0
2014-09-10 13:00:00,127.8,128.09,127.76,128.08,59800.0,111.0749,111.3269,111.0401,111.3182,59800.0
2014-09-10 13:10:00,128.07,128.2,128.06,128.08,40600.0,111.3095,111.4225,111.3008,111.3182,40600.0
2014-09-10 13:20:00,128.08,128.1,127.95,128.02,52200.0,111.3182,111.3356,111.2052,111.2661,52200.0
2014-09-10 13:30:00,128.02,128.15,127.97,128.07,82700.0,111.2661,111.3791,111.2226,111.3095,82700.0
2014-09-10 13:40:00,128.07,128.15,128.02,128.14,27500.0,111.3095,111.3791,111.2661,111.3704,27500.0
2014-09-10 13:50:00,128.15,128.17,128.06,128.08,24000.0,111.3791,111.3965,111.3008,111.3182,24000.0
2014-09-10 14:00:00,128.09,128.17,128.08,128.08,23700.0,111.3269,111.3965,111.3182,111.3182,23700.0
2014-09-10 14:10:00,128.08,128.12,128.02,128.02,34100.0,111.3182,111.353,111.2661,111.2661,34100.0
2014-09-10 14:20:00,128.03,128.19,127.95,128.19,49800.0,111.2748,111.4138,111.2052,111.4138,49800.0
2014-09-10 14:30:00,128.18,128.23,128.13,128.17,39000.0,111.4051,111.4486,111.3617,111.3965,39000.0
2014-09-10 14:40:00,128.17,128.24,128.16,128.2,30900.0,111.3965,111.4573,111.3878,111.4225,30900.0
2014-09-10 14:50:00,128.2,128.22,128.06,128.15,56500.0,111.4225,111.4399,111.3008,111.3791,56500.0
2014-09-10 15:00:00,128.15,128.3,128.14,128.28,63500.0,111.3791,111.5094,111.3704,111.4921,63500.0
2014-09-10 15:10:00,128.28,128.43,128.24,128.42,74700.0,111.4921,111.6224,111.4573,111.6137,74700.0
2014-09-10 15:20:00,128.43,128.45,128.33,128.36,75700.0,111.6224,111.6398,111.5355,111.5616,75700.0
2014-09-10 15:30:00,128.35,128.38,128.28,128.36,77200.0,111.5529,111.579,111.4921,111.5616,77200.0
2014-09-10 15:40:00,128.35,128.36,128.19,128.32,79400.0,111.5529,111.5616,111.4138,111.5268,79400.0
2014-09-10 15:50:00,128.31,128.34,128.21,128.25,150700.0,111.5181,111.5442,111.4312,111.466,150700.0
2014-09-11 09:30:00,127.82,127.99,127.43,127.53,109500.0,111.0923,111.24,110.7533,110.8402,109500.0
2014-09-11 09:40:00,127.53,127.68,127.3,127.38,61600.0,110.8402,110.9706,110.6403,110.7098,61600.0
2014-09-11 09:50:00,127.37,127.56,127.2,127.56,56800.0,110.7011,110.8663,110.5534,110.8663,56800.0
2014-09-11 10:00:00,127.51,127.71,127.51,127.65,57100.0,110.8228,110.9967,110.8228,110.9445,57100.0
2014-09-11 10:10:00,127.65,127.7,127.52,127.56,31000.0,110.9445,110.988,110.8315,110.8663,31000.0
2014-09-11 10:20:00,127.55,127.59,127.43,127.47,44400.0,110.8576,110.8924,110.7533,110.7881,44400.0
2014-09-11 10:30:00,127.42,127.56,127.35,127.37,82000.0,110.7446,110.8663,110.6838,110.7011,82000.0
2014-09-11 10:40:00,127.34,127.45,127.25,127.41,41800.0,110.6751,110.7707,110.5969,110.7359,41800.0
2014-09-11 10:50:00,127.41,127.45,127.31,127.37,50400.0,110.7359,110.7707,110.649,110.7011,50400.0
2014-09-11 11:00:00,127.38,127.41,127.26,127.27,40900.0,110.7098,110.7359,110.6055,110.6142,40900.0
2014-09-11 11:10:00,127.28,127.42,127.27,127.4,33700.0,110.6229,110.7446,110.6142,110.7272,33700.0
2014-09-11 11:20:00,127.44,127.49,127.35,127.4,25400.0,110.762,110.8054,110.6838,110.7272,25400.0
2014-09-11 11:30:00,127.42,127.58,127.39,127.46,34100.0,110.7446,110.8837,110.7185,110.7794,34100.0
2014-09-11 11:40:00,127.44,127.56,127.38,127.54,27900.0,110.762,110.8663,110.7098,110.8489,27900.0
2014-09-11 11:50:00,127.52,127.65,127.5,127.64,22200.0,110.8315,110.9445,110.8141,110.9358,22200.0
2014-09-11 12:00:00,127.62,127.68,127.55,127.55,21400.0,110.9184,110.9706,110.8576,110.8576,21400.0
2014-09-11 12:10:00,127.54,127.58,127.47,127.53,13500.0,110.8489,110.8837,110.7881,110.8402,13500.0
2014-09-11 12:20:00,127.54,127.69,127.54,127.66,26900.0,110.8489,110.9793,110.8489,110.9532,26900.0
2014-09-11 12:30:00,127.64,127.72,127.58,127.7,30300.0,110.9358,111.0053,110.8837,110.988,30300.0
2014-09-11 12:40:00,127.69,127.74,127.65,127.7,17200.0,110.9793,111.0227,110.9445,110.988,17200.0
2014-09-11 12:50:00,127.7,127.84,127.67,127.71,28000.0,110.988,111.1096,110.9619,110.9967,28000.0
2014-09-11 13:00:00,127.71,127.72,127.66,127.69,19400.0,110.9967,111.0053,110.9532,110.9793,19400.0
2014-09-11 13:10:00,127.69,127.71,127.58,127.65,26100.0,110.9793,110.9967,110.8837,110.9445,26100.0
2014-09-11 13:20:00,127.64,127.64,127.35,127.46,22000.0,110.9358,110.9358,110.6838,110.7794,22000.0
2014-09-11 13:30:00,127.45,127.49,127.36,127.4,19700.0,110.7707,110.8054,110.6925,110.7272,19700.0
2014-09-11 13:40:00,127.41,127.44,127.33,127.33,19700.0,110.7359,110.762,110.6664,110.6664,19700.0
2014-09-11 13:50:00,127.34,127.4,127.31,127.33,20100.0,110.6751,110.7272,110.649,110.6664,20100.0
2014-09-11 14:00:00,127.33,127.52,127.32,127.41,29800.0,110.6664,110.8315,110.6577,110.7359,29800.0
2014-09-11 14:10:00,127.4,127.5,127.32,127.32,25300.0,110.7272,110.8141,110.6577,110.6577,25300.0
2014-09-11 14:20:00,127.33,127.46,127.32,127.45,19700.0,110.6664,110.7794,110.6577,110.7707,19700.0
2014-09-11 14:30:00,127.47,127.54,127.4,127.42,18600.0,110.7881,110.8489,110.7272,110.7446,18600.0
2014-09-11 14:40:00,127.43,127.52,127.43,127.46,39700.0,110.7533,110.8315,110.7533,110.7794,39700.0
2014-09-11 14:50:00,127.46,127.47,127.38,127.46,26700.0,110.7794,110.7881,110.7098,110.7794,26700.0
2014-09-11 15:00:00,127.47,127.55,127.4,127.53,39300.0,110.7881,110.8576,110.7272,110.8402,39300.0
2014-09-11 15:10:00,127.53,127.66,127.52,127.62,33100.0,110.8402,110.9532,110.8315,110.9184,33100.0
2014-09-11 15:20:00,127.63,127.76,127.63,127.63,52900.0,110.9271,111.0401,110.9271,110.9271,52900.0
2014-09-11 15:30:00,127.64,127.67,127.61,127.66,58000.0,110.9358,110.9619,110.9097,110.9532,58000.0
2014-09-11 15:40:00,127.65,127.7,127.62,127.69,68300.0,110.9445,110.988,110.9184,110.9793,68300.0
2014-09-11 15:50:00,127.69,127.73,127.58,127.61,152000.0,110.9793,111.014,110.8837,110.9097,152000.0
2014-09-12 09:30:00,127.49,127.49,127.25,127.31,75900.0,110.8054,110.8054,110.5969,110.649,75900.0
2014-09-12 09:40:00,127.27,127.34,127.11,127.32,58700.0,110.6142,110.6751,110.4752,110.6577,58700.0
2014-09-12 09:50:00,127.3,127.32,127.16,127.22,53000.0,110.6403,110.6577,110.5186,110.5708,53000.0
2014-09-12 10:00:00,127.23,127.27,126.93,127.23,88600.0,110.5795,110.6142,110.3187,110.5795,88600.0
2014-09-12 10:10:00,127.21,127.25,127.11,127.22,52300.0,110.5621,110.5969,110.4752,110.5708,52300.0
2014-09-12 10:20:00,127.22,127.29,127.11,127.28,54600.0,110.5708,110.6316,110.4752,110.6229,54600.0
2014-09-12 10:30:00,127.26,127.36,127.2,127.27,38200.0,110.6055,110.6925,110.5534,110.6142,38200.0
2014-09-12 10:40:00,127.27,127.38,127.24,127.33,44500.0,110.6142,110.7098,110.5882,110.6664,44500.0
2014-09-12 10:50:00,127.33,127.56,127.3,127.52,47800.0,110.6664,110.8663,110.6403,110.8315,47800.0
2014-09-12 11:00:00,127.52,127.56,127.43,127.47,28400.0,110.8315,110.8663,110.7533,110.7881,28400.0
2014-09-12 11:10:00,127.47,127.48,127.26,127.38,25700.0,110.7881,110.7968,110.6055,110.7098,25700.0
2014-09-12 11:20:00,127.37,127.4,127.26,127.26,27700.0,110.7011,110.7272,110.6055,110.6055,27700.0
2014-09-12 11:30:00,127.26,127.31,127.19,127.28,32900.0,110.6055,110.649,110.5447,110.6229,32900.0
2014-09-12 11:40:00,127.26,127.32,127.03,127.05,37200.0,110.6055,110.6577,110.4056,110.423,37200.0
2014-09-12 11:50:00,127.04,127.11,126.96,126.97,49900.0,110.4143,110.4752,110.3448,110.3535,49900.0
2014-09-12 12:00:00,126.95,126.99,126.85,126.96,49100.0,110.3361,110.3709,110.2492,110.3448,49100.0
2014-09-12 12:10:00,126.96,127.03,126.86,126.94,28100.0,110.3448,110.4056,110.2579,110.3274,28100.0
2014-09-12 12:20:00,126.93,127.09,126.92,127.09,45500.0,110.3187,110.4578,110.31,110.4578,45500.0
2014-09-12 12:30:00,127.1,127.1,126.92,126.97,76700.0,110.4665,110.4665,110.31,110.3535,76700.0
2014-09-12 12:40:00,126.98,127.11,126.98,127.03,50100.0,110.3622,110.4752,110.3622,110.4056,50100.0
2014-09-12 12:50:00,127.02,127.06,126.94,126.95,97300.0,110.397,110.4317,110.3274,110.3361,97300.0
2014-09-12 13:00:00,126.95,127.02,126.87,126.93,84700.0,110.3361,110.397,110.2666,110.3187,84700.0
2014-09-12 13:10:00,126.92,126.97,126.8,126.81,25800.0,110.31,110.3535,110.2057,110.2144,25800.0
2014-09-12 13:20:00,126.84,126.84,126.7,126.76,48800.0,110.2405,110.2405,110.1188,110.171,48800.0
2014-09-12 13:30:00,126.79,126.79,126.65,126.72,24600.0,110.1971,110.1971,110.0754,110.1362,24600.0
2014-09-12 13:40:00,126.73,126.82,126.66,126.73,46700.0,110.1449,110.2231,110.0841,110.1449,46700.0
2014-09-12 13:50:00,126.74,126.76,126.66,126.68,37600.0,110.1536,110.171,110.0841,110.1014,37600.0
2014-09-12 14:00:00,126.67,126.78,126.64,126.76,34900.0,110.0928,110.1884,110.0667,110.171,34900.0
2014-09-12 14:10:00,126.77,126.95,126.74,126.76,61600.0,110.1797,110.3361,110.1536,110.171,61600.0
2014-09-12 14:20:00,126.77,126.81,126.66,126.67,32400.0,110.1797,110.2144,110.0841,110.0928,32400.0
2014-09-12 14:30:00,126.69,126.77,126.66,126.67,31700.0,110.1101,110.1797,110.0841,110.0928,31700.0
2014-09-12 14:40:00,126.67,126.77,126.61,126.75,52300.0,110.0928,110.1797,110.0406,110.1623,52300.0
2014-09-12 14:50:00,126.75,126.77,126.66,126.68,33500.0,110.1623,110.1797,110.0841,110.1014,33500.0
2014-09-12 15:00:00,126.68,126.88,126.63,126.83,42800.0,110.1014,110.2753,110.058,110.2318,42800.0
2014-09-12 15:10:00,126.82,126.96,126.78,126.95,75500.0,110.2231,110.3448,110.1884,110.3361,75500.0
2014-09-12 15:20:00,126.97,127.04,126.87,126.96,82000.0,110.3535,110.4143,110.2666,110.3448,82000.0
2014-09-12 15:30:00,126.96,127.04,126.87,126.98,95300.0,110.3448,110.4143,110.2666,110.3622,95300.0
2014-09-12 15:40:00,126.96,126.97,126.79,126.91,85600.0,110.3448,110.3535,110.1971,110.3013,85600.0
2014-09-12 15:50:00,126.89,126.98,126.88,126.93,135000.0,110.284,110.3622,110.2753,110.3187,135000.0
2014-09-15 09:30:00,126.92,126.95,125.85,125.98,161600.0,110.31,110.3361,109.3801,109.4931,161600.0
2014-09-15 09:40:00,126.04,126.26,125.79,125.94,80100.0,109.5452,109.7364,109.3279,109.4583,80100.0
2014-09-15 09:50:00,125.91,126.17,125.9,126.13,81700.0,109.4322,109.6582,109.4235,109.6234,81700.0
2014-09-15 10:00:00,126.11,126.17,125.93,126.08,48800.0,109.606,109.6582,109.4496,109.58,48800.0
2014-09-15 10:10:00,126.07,126.24,125.97,126.14,52600.0,109.5713,109.719,109.4844,109.6321,52600.0
2014-09-15 10:20:00,126.14,126.17,125.85,126.03,68300.0,109.6321,109.6582,109.3801,109.5365,68300.0
2014-09-15 10:30:00,126.06,126.15,126.01,126.15,31600.0,109.5626,109.6408,109.5191,109.6408,31600.0
2014-09-15 10:40:00,126.15,126.2,125.83,125.95,48700.0,109.6408,109.6843,109.3627,109.467,48700.0
2014-09-15 10:50:00,125.97,126.03,125.84,125.97,48300.0,109.4844,109.5365,109.3714,109.4844,48300.0
2014-09-15 11:00:00,125.97,126.02,125.76,125.86,59200.0,109.4844,109.5278,109.3018,109.3888,59200.0
2014-09-15 11:10:00,125.84,125.98,125.7,125.74,61700.0,109.3714,109.4931,109.2497,109.2845,61700.0
2014-09-15 11:20:00,125.76,125.85,125.72,125.74,55500.0,109.3018,109.3801,109.2671,109.2845,55500.0
2014-09-15 11:30:00,125.73,125.9,125.7,125.77,49000.0,109.2758,109.4235,109.2497,109.3105,49000.0
2014-09-15 11:40:00,125.77,125.78,125.69,125.71,40700.0,109.3105,109.3192,109.241,109.2584,40700.0
2014-09-15 11:50:00,125.72,125.91,125.72,125.81,37400.0,109.2671,109.4322,109.2671,109.3453,37400.0
2014-09-15 12:00:00,125.82,125.98,125.8,125.87,58000.0,109.354,109.4931,109.3366,109.3975,58000.0
2014-09-15 12:10:00,125.87,125.96,125.8,125.84,31100.0,109.3975,109.4757,109.3366,109.3714,31100.0
2014-09-15 12:20:00,125.85,125.96,125.8,125.94,31200.0,109.3801,109.4757,109.3366,109.4583,31200.0
2014-09-15 12:30:00,125.92,126.01,125.85,125.91,78800.0,109.4409,109.5191,109.3801,109.4322,78800.0
2014-09-15 12:40:00,125.92,126.02,125.92,126.0,34300.0,109.4409,109.5278,109.4409,109.5104,34300.0
2014-09-15 12:50:00,126.0,126.03,125.9,125.97,57000.0,109.5104,109.5365,109.4235,109.4844,57000.0
2014-09-15 13:00:00,125.99,126.05,125.93,125.98,88600.0,109.5017,109.5539,109.4496,109.4931,88600.0
2014-09-15 13:10:00,125.98,126.01,125.9,125.96,74300.0,109.4931,109.5191,109.4235,109.4757,74300.0
2014-09-15 13:20:00,125.98,125.99,125.8,125.82,58700.0,109.4931,109.5017,109.3366,109.354,58700.0
2014-09-15 13:30:00,125.84,125.88,125.76,125.78,53200.0,109.3714,109.4061,109.3018,109.3192,53200.0
2014-09-15 13:40:00,125.77,125.85,125.71,125.85,86700.0,109.3105,109.3801,109.2584,109.3801,86700.0
2014-09-15 13:50:00,125.85,125.93,125.75,125.87,61000.0,109.3801,109.4496,109.2932,109.3975,61000.0
2014-09-15 14:00:00,125.86,125.89,125.71,125.77,64500.0,109.3888,109.4148,109.2584,109.3105,64500.0
2014-09-15 14:10:00,125.8,125.85,125.75,125.84,30100.0,109.3366,109.3801,109.2932,109.3714,30100.0
2014-09-15 14:20:00,125.85,126.04,125.85,125.98,72300.0,109.3801,109.5452,109.3801,109.4931,72300.0
2014-09-15 14:30:00,126.0,126.08,125.97,126.04,103400.0,109.5104,109.58,109.4844,109.5452,103400.0
2014-09-15 14:40:00,126.04,126.19,126.01,126.13,46700.0,109.5452,109.6756,109.5191,109.6234,46700.0
2014-09-15 14:50:00,126.14,126.14,126.03,126.05,32600.0,109.6321,109.6321,109.5365,109.5539,32600.0
2014-09-15 15:00:00,126.07,126.18,126.06,126.14,44000.0,109.5713,109.6669,109.5626,109.6321,44000.0
2014-09-15 15:10:00,126.13,126.22,126.02,126.14,57300.0,109.6234,109.7016,109.5278,109.6321,57300.0
2014-09-15 15:20:00,126.16,126.23,126.12,126.18,57200.0,109.6495,109.7103,109.6147,109.6669,57200.0
2014-09-15 15:30:00,126.19,126.3,126.13,126.27,78900.0,109.6756,109.7712,109.6234,109.7451,78900.0
2014-09-15 15:40:00,126.27,126.33,126.21,126.31,85800.0,109.7451,109.7973,109.693,109.7799,85800.0
2014-09-15 15:50:00,126.3,126.33,126.26,126.31,167600.0,109.7712,109.7973,109.7364,109.7799,167600.0
2014-09-16 09:30:00,126.2,126.5,126.0,126.02,140800.0,109.6843,109.945,109.5104,109.5278,140800.0
2014-09-16 09:40:00,126.04,126.04,125.72,125.86,62200.0,109.5452,109.5452,109.2671,109.3888,62200.0
2014-09-16 09:50:00,125.89,126.27,125.89,126.24,66400.0,109.4148,109.7451,109.4148,109.719,66400.0
2014-09-16 10:00:00,126.28,126.55,126.17,126.52,70300.0,109.7538,109.9885,109.6582,109.9624,70300.0
2014-09-16 10:10:00,126.51,126.74,126.44,126.48,91500.0,109.9537,110.1536,109.8929,109.9276,91500.0
2014-09-16 10:20:00,126.46,126.57,126.41,126.54,38300.0,109.9102,110.0058,109.8668,109.9798,38300.0
2014-09-16 10:30:00,126.56,126.73,126.56,126.66,89200.0,109.9972,110.1449,109.9972,110.0841,89200.0
2014-09-16 10:40:00,126.67,126.68,126.47,126.61,101800.0,110.0928,110.1014,109.9189,110.0406,101800.0
2014-09-16 10:50:00,126.58,126.62,126.23,126.25,50500.0,110.0145,110.0493,109.7103,109.7277,50500.0
2014-09-16 11:00:00,126.25,126.29,126.11,126.14,53000.0,109.7277,109.7625,109.606,109.6321,53000.0
2014-09-16 11:10:00,126.12,126.29,126.04,126.29,58500.0,109.6147,109.7625,109.5452,109.7625,58500.0
2014-09-16 11:20:00,126.28,126.8,126.19,126.78,65600.0,109.7538,110.2057,109.6756,110.1884,65600.0
2014-09-16 11:30:00,126.8,126.99,126.76,126.87,61400.0,110.2057,110.3709,110.171,110.2666,61400.0
2014-09-16 11:40:00,126.86,126.9,126.67,126.67,61400.0,110.2579,110.2927,110.0928,110.0928,61400.0
2014-09-16 11:50:00,126.67,126.95,126.67,126.87,96200.0,110.0928,110.3361,110.0928,110.2666,96200.0
2014-09-16 12:00:00,126.87,126.98,126.79,126.93,55000.0,110.2666,110.3622,110.1971,110.3187,55000.0
2014-09-16 12:10:00,126.93,127.25,126.93,127.22,60900.0,110.3187,110.5969,110.3187,110.5708,60900.0
2014-09-16 12:20:00,127.23,127.35,127.13,127.18,50900.0,110.5795,110.6838,110.4926,110.536,50900.0
2014-09-16 12:30:00,127.17,127.42,127.17,127.35,47100.0,110.5273,110.7446,110.5273,110.6838,47100.0
2014-09-16 12:40:00,127.34,127.35,127.22,127.3,40200.0,110.6751,110.6838,110.5708,110.6403,40200.0
2014-09-16 12:50:00,127.31,127.38,127.26,127.26,43600.0,110.649,110.7098,110.6055,110.6055,43600.0
2014-09-16 13:00:00,127.26,127.37,127.23,127.35,46200.0,110.6055,110.7011,110.5795,110.6838,46200.0
2014-09-16 13:10:00,127.34,127.48,127.28,127.45,61800.0,110.6751,110.7968,110.6229,110.7707,61800.0
2014-09-16 13:20:00,127.45,127.48,127.38,127.43,49400.0,110.7707,110.7968,110.7098,110.7533,49400.0
2014-09-16 13:30:00,127.46,127.63,127.45,127.53,57400.0,110.7794,110.9271,110.7707,110.8402,57400.0
2014-09-16 13:40:00,127.52,127.63,127.47,127.57,61100.0,110.8315,110.9271,110.7881,110.875,61100.0
2014-09-16 13:50:00,127.56,127.61,127.52,127.54,35400.0,110.8663,110.9097,110.8315,110.8489,35400.0
2014-09-16 14:00:00,127.54,127.62,127.5,127.6,41300.0,110.8489,110.9184,110.8141,110.901,41300.0
2014-09-16 14:10:00,127.61,127.66,127.56,127.56,39000.0,110.9097,110.9532,110.8663,110.8663,39000.0
2014-09-16 14:20:00,127.56,127.7,127.53,127.61,30800.0,110.8663,110.988,110.8402,110.9097,30800.0
2014-09-16 14:30:00,127.62,127.66,127.57,127.57,28800.0,110.9184,110.9532,110.875,110.875,28800.0
2014-09-16 14:40:00,127.56,127.63,127.47,127.59,42700.0,110.8663,110.9271,110.7881,110.8924,42700.0
2014-09-16 14:50:00,127.56,127.64,127.53,127.58,41400.0,110.8663,110.9358,110.8402,110.8837,41400.0
2014-09-16 15:00:00,127.56,127.7,127.54,127.68,53000.0,110.8663,110.988,110.8489,110.9706,53000.0
2014-09-16 15:10:00,127.68,127.69,127.58,127.63,57800.0,110.9706,110.9793,110.8837,110.9271,57800.0
2014-09-16 15:20:00,127.63,127.64,127.53,127.53,67200.0,110.9271,110.9358,110.8402,110.8402,67200.0
2014-09-16 15:30:00,127.53,127.56,127.45,127.47,90300.0,110.8402,110.8663,110.7707,110.7881,90300.0
2014-09-16 15:40:00,127.47,127.48,127.33,127.33,124800.0,110.7881,110.7968,110.6664,110.6664,124800.0
2014-09-16 15:50:00,127.35,127.4,127.29,127.33,183000.0,110.6838,110.7272,110.6316,110.6664,183000.0
2014-09-17 09:30:00,128.25,128.38,127.73,128.11,168600.0,111.466,111.579,111.014,111.3443,168600.0
2014-09-17 09:40:00,128.12,128.29,128.1,128.1,64800.0,111.353,111.5007,111.3356,111.3356,64800.0
2014-09-17 09:50:00,128.11,128.12,127.76,127.94,75400.0,111.3443,111.353,111.0401,111.1966,75400.0
2014-09-17 10:00:00,127.92,127.94,127.8,127.85,53000.0,111.1792,111.1966,111.0749,111.1183,53000.0
2014-09-17 10:10:00,127.83,127.87,127.66,127.68,38800.0,111.1009,111.1357,110.9532,110.9706,38800.0
2014-09-17 10:20:00,127.68,127.69,127.42,127.56,76300.0,110.9706,110.9793,110.7446,110.8663,76300.0
2014-09-17 10:30:00,127.55,127.58,127.46,127.46,30400.0,110.8576,110.8837,110.7794,110.7794,30400.0
2014-09-17 10:40:00,127.48,127.78,127.46,127.76,37800.0,110.7968,111.0575,110.7794,111.0401,37800.0
2014-09-17 10:50:00,127.76,127.89,127.63,127.87,41400.0,111.0401,111.1531,110.9271,111.1357,41400.0
2014-09-17 11:00:00,127.86,127.94,127.75,127.79,58400.0,111.127,111.1966,111.0314,111.0662,58400.0
2014-09-17 11:10:00,127.75,127.76,127.62,127.67,16900.0,111.0314,111.0401,110.9184,110.9619,16900.0
2014-09-17 11:20:00,127.66,127.79,127.63,127.79,28600.0,110.9532,111.0662,110.9271,111.0662,28600.0
2014-09-17 11:30:00,127.78,127.83,127.67,127.82,45100.0,111.0575,111.1009,110.9619,111.0923,45100.0
2014-09-17 11:40:00,127.82,127.88,127.81,127.84,19600.0,111.0923,111.1444,111.0836,111.1096,19600.0
2014-09-17 11:50:00,127.84,127.89,127.81,127.82,34400.0,111.1096,111.1531,111.0836,111.0923,34400.0
2014-09-17 12:00:00,127.81,127.86,127.75,127.75,18200.0,111.0836,111.127,111.0314,111.0314,18200.0
2014-09-17 12:10:00,127.74,127.76,127.62,127.67,25300.0,111.0227,111.0401,110.9184,110.9619,25300.0
2014-09-17 12:20:00,127.66,127.69,127.53,127.65,17200.0,110.9532,110.9793,110.8402,110.9445,17200.0
2014-09-17 12:30:00,127.63,127.72,127.61,127.69,17000.0,110.9271,111.0053,110.9097,110.9793,17000.0
2014-09-17 12:40:00,127.71,127.72,127.51,127.53,45000.0,110.9967,111.0053,110.8228,110.8402,45000.0
2014-09-17 12:50:00,127.51,127.54,127.35,127.41,33600.0,110.8228,110.8489,110.6838,110.7359,33600.0
2014-09-17 13:00:00,127.38,127.4,127.26,127.31,39400.0,110.7098,110.7272,110.6055,110.649,39400.0
2014-09-17 13:10:00,127.32,127.38,127.21,127.22,18800.0,110.6577,110.7098,110.5621,110.5708,18800.0
2014-09-17 13:20:00,127.24,127.29,127.21,127.23,19800.0,110.5882,110.6316,110.5621,110.5795,19800.0
2014-09-17 13:30:00,127.22,127.33,127.2,127.23,34500.0,110.5708,110.6664,110.5534,110.5795,34500.0
2014-09-17 13:40:00,127.23,127.38,127.2,127.32,16400.0,110.5795,110.7098,110.5534,110.6577,16400.0
2014-09-17 13:50:00,127.31,127.54,127.24,127.41,51100.0,110.649,110.8489,110.5882,110.7359,51100.0
2014-09-17 14:00:00,127.43,127.74,127.22,127.66,111300.0,110.7533,111.0227,110.5708,110.9532,111300.0
2014-09-17 14:10:00,127.68,128.07,127.68,127.92,209400.0,110.9706,111.3095,110.9706,111.1792,209400.0
2014-09-17 14:20:00,127.95,128.19,127.83,128.06,95700.0,111.2052,111.4138,111.1009,111.3008,95700.0
2014-09-17 14:30:00,128.01,128.1,127.88,127.88,50700.0,111.2574,111.3356,111.1444,111.1444,50700.0
2014-09-17 14:40:00,127.88,127.98,127.76,127.93,45400.0,111.1444,111.2313,111.0401,111.1879,45400.0
2014-09-17 14:50:00,127.91,128.0,127.79,127.95,18600.0,111.1705,111.2487,111.0662,111.2052,18600.0
2014-09-17 15:00:00,127.95,128.35,127.91,128.23,79900.0,111.2052,111.5529,111.1705,111.4486,79900.0
2014-09-17 15:10:00,128.2,128.38,128.16,128.23,60600.0,111.4225,111.579,111.3878,111.4486,60600.0
2014-09-17 15:20:00,128.23,128.28,128.01,128.15,58200.0,111.4486,111.4921,111.2574,111.3791,58200.0
2014-09-17 15:30:00,128.16,128.17,127.79,127.82,71300.0,111.3878,111.3965,111.0662,111.0923,71300.0
2014-09-17 15:40:00,127.79,127.96,127.72,127.72,93200.0,111.0662,111.2139,111.0053,111.0053,93200.0
2014-09-17 15:50:00,127.73,127.81,127.7,127.77,129800.0,111.014,111.0836,110.988,111.0488,129800.0
2014-09-18 09:30:00,128.0,128.9,128.0,128.75,260800.0,111.2487,112.0309,111.2487,111.9005,260800.0
2014-09-18 09:40:00,128.74,128.74,128.47,128.65,64900.0,111.8919,111.8919,111.6572,111.8136,64900.0
2014-09-18 09:50:00,128.63,128.68,128.49,128.59,61300.0,111.7963,111.8397,111.6746,111.7615,61300.0
2014-09-18 10:00:00,128.6,128.7,128.44,128.54,86400.0,111.7702,111.8571,111.6311,111.718,86400.0
2014-09-18 10:10:00,128.57,128.7,128.51,128.56,65200.0,111.7441,111.8571,111.692,111.7354,65200.0
2014-09-18 10:20:00,128.54,128.56,128.19,128.24,68700.0,111.718,111.7354,111.4138,111.4573,68700.0
2014-09-18 10:30:00,128.24,128.35,128.18,128.27,48600.0,111.4573,111.5529,111.4051,111.4834,48600.0
2014-09-18 10:40:00,128.28,128.31,128.12,128.2,46600.0,111.4921,111.5181,111.353,111.4225,46600.0
2014-09-18 10:50:00,128.21,128.25,128.11,128.25,40600.0,111.4312,111.466,111.3443,111.466,40600.0
2014-09-18 11:00:00,128.25,128.31,128.2,128.24,22700.0,111.466,111.5181,111.4225,111.4573,22700.0
2014-09-18 11:10:00,128.22,128.24,128.12,128.18,28900.0,111.4399,111.4573,111.353,111.4051,28900.0
2014-09-18 11:20:00,128.18,128.26,128.12,128.25,38600.0,111.4051,111.4747,111.353,111.466,38600.0
2014-09-18 11:30:00,128.25,128.26,128.13,128.19,41100.0,111.466,111.4747,111.3617,111.4138,41100.0
2014-09-18 11:40:00,128.16,128.44,128.11,128.4,80000.0,111.3878,111.6311,111.3443,111.5964,80000.0
2014-09-18 11:50:00,128.4,128.47,128.38,128.42,70600.0,111.5964,111.6572,111.579,111.6137,70600.0
2014-09-18 12:00:00,128.42,128.49,128.4,128.48,25800.0,111.6137,111.6746,111.5964,111.6659,25800.0
2014-09-18 12:10:00,128.47,128.54,128.47,128.49,31700.0,111.6572,111.718,111.6572,111.6746,31700.0
2014-09-18 12:20:00,128.51,128.6,128.49,128.53,47600.0,111.692,111.7702,111.6746,111.7093,47600.0
2014-09-18 12:30:00,128.55,128.64,128.49,128.61,50800.0,111.7267,111.8049,111.6746,111.7789,50800.0
2014-09-18 12:40:00,128.62,128.63,128.56,128.61,23800.0,111.7876,111.7963,111.7354,111.7789,23800.0
2014-09-18 12:50:00,128.61,128.62,128.52,128.6,23200.0,111.7789,111.7876,111.7006,111.7702,23200.0
2014-09-18 13:00:00,128.61,128.65,128.59,128.59,12100.0,111.7789,111.8136,111.7615,111.7615,12100.0
2014-09-18 13:10:00,128.61,128.68,128.59,128.59,30300.0,111.7789,111.8397,111.7615,111.7615,30300.0
2014-09-18 13:20:00,128.59,128.61,128.43,128.47,29400.0,111.7615,111.7789,111.6224,111.6572,29400.0
2014-09-18 13:30:00,128.47,128.62,128.46,128.6,26700.0,111.6572,111.7876,111.6485,111.7702,26700.0
2014-09-18 13:40:00,128.62,128.68,128.55,128.56,50400.0,111.7876,111.8397,111.7267,111.7354,50400.0
2014-09-18 13:50:00,128.56,128.57,128.41,128.48,30000.0,111.7354,111.7441,111.605,111.6659,30000.0
2014-09-18 14:00:00,128.47,128.51,128.38,128.51,29400.0,111.6572,111.692,111.579,111.692,29400.0
2014-09-18 14:10:00,128.52,128.56,128.45,128.45,29800.0,111.7006,111.7354,111.6398,111.6398,29800.0
2014-09-18 14:20:00,128.46,128.49,128.36,128.37,39600.0,111.6485,111.6746,111.5616,111.5703,39600.0
2014-09-18 14:30:00,128.37,128.42,128.34,128.4,51300.0,111.5703,111.6137,111.5442,111.5964,51300.0
2014-09-18 14:40:00,128.4,128.5,128.39,128.5,54400.0,111.5964,111.6833,111.5877,111.6833,54400.0
2014-09-18 14:50:00,128.5,128.55,128.49,128.53,39100.0,111.6833,111.7267,111.6746,111.7093,39100.0
2014-09-18 15:00:00,128.53,128.59,128.5,128.55,35400.0,111.7093,111.7615,111.6833,111.7267,35400.0
2014-09-18 15:10:00,128.55,128.69,128.54,128.68,62200.0,111.7267,111.8484,111.718,111.8397,62200.0
2014-09-18 15:20:00,128.68,128.7,128.54,128.6,53300.0,111.8397,111.8571,111.718,111.7702,53300.0
2014-09-18 15:30:00,128.6,128.76,128.59,128.75,68900.0,111.7702,111.9092,111.7615,111.9005,68900.0
2014-09-18 15:40:00,128.75,128.75,128.62,128.64,79800.0,111.9005,111.9005,111.7876,111.8049,79800.0
2014-09-18 15:50:00,128.64,128.7,128.54,128.59,142800.0,111.8049,111.8571,111.718,111.7615,142800.0
2014-09-19 09:30:00,129.27,129.7,129.05,129.55,1839400.0,112.3525,112.7262,112.1613,112.5959,1839400.0
2014-09-19 09:40:00,129.6,129.62,129.44,129.44,139800.0,112.6393,112.6567,112.5002,112.5002,139800.0
2014-09-19 09:50:00,129.45,129.53,128.92,129.04,115100.0,112.5089,112.5785,112.0483,112.1526,115100.0
2014-09-19 10:00:00,129.04,129.36,129.03,129.25,50700.0,112.1526,112.4307,112.1439,112.3351,50700.0
2014-09-19 10:10:00,129.25,129.46,129.22,129.36,84300.0,112.3351,112.5176,112.309,112.4307,84300.0
2014-09-19 10:20:00,129.36,129.45,129.14,129.17,75600.0,112.4307,112.5089,112.2395,112.2656,75600.0
2014-09-19 10:30:00,129.14,129.18,129.02,129.14,54800.0,112.2395,112.2743,112.1352,112.2395,54800.0
2014-09-19 10:40:00,129.13,129.19,129.1,129.14,43800.0,112.2308,112.283,112.2047,112.2395,43800.0
2014-09-19 10:50:00,129.15,129.16,129.02,129.1,71800.0,112.2482,112.2569,112.1352,112.2047,71800.0
2014-09-19 11:00:00,129.07,129.2,129.07,129.15,41700.0,112.1787,112.2917,112.1787,112.2482,41700.0
2014-09-19 11:10:00,129.15,129.2,129.1,129.18,35800.0,112.2482,112.2917,112.2047,112.2743,35800.0
2014-09-19 11:20:00,129.19,129.25,129.17,129.2,33700.0,112.283,112.3351,112.2656,112.2917,33700.0
2014-09-19 11:30:00,129.21,129.23,129.14,129.22,57400.0,112.3003,112.3177,112.2395,112.309,57400.0
2014-09-19 11:40:00,129.22,129.31,129.21,129.27,34300.0,112.309,112.3873,112.3003,112.3525,34300.0
2014-09-19 11:50:00,129.28,129.36,129.26,129.35,45300.0,112.3612,112.4307,112.3438,112.422,45300.0
2014-09-19 12:00:00,129.34,129.34,129.24,129.32,43600.0,112.4133,112.4133,112.3264,112.396,43600.0
2014-09-19 12:10:00,129.32,129.33,129.23,129.23,44000.0,112.396,112.4046,112.3177,112.3177,44000.0
2014-09-19 12:20:00,129.23,129.33,129.22,129.3,48100.0,112.3177,112.4046,112.309,112.3786,48100.0
2014-09-19 12:30:00,129.3,129.5,129.24,129.48,63800.0,112.3786,112.5524,112.3264,112.535,63800.0
2014-09-19 12:40:00,129.49,129.52,129.42,129.43,64800.0,112.5437,112.5698,112.4829,112.4916,64800.0
2014-09-19 12:50:00,129.42,129.43,129.25,129.3,27600.0,112.4829,112.4916,112.3351,112.3786,27600.0
2014-09-19 13:00:00,129.29,129.36,129.25,129.35,32200.0,112.3699,112.4307,112.3351,112.422,32200.0
2014-09-19 13:10:00,129.34,129.36,129.27,129.31,82500.0,112.4133,112.4307,112.3525,112.3873,82500.0
2014-09-19 13:20:00,129.31,129.37,129.24,129.27,23200.0,112.3873,112.4394,112.3264,112.3525,23200.0
2014-09-19 13:30:00,129.27,129.39,129.27,129.29,33500.0,112.3525,112.4568,112.3525,112.3699,33500.0
2014-09-19 13:40:00,129.29,129.29,129.14,129.23,60700.0,112.3699,112.3699,112.2395,112.3177,60700.0
2014-09-19 13:50:00,129.23,129.34,129.18,129.2,70900.0,112.3177,112.4133,112.2743,112.2917,70900.0
2014-09-19 14:00:00,129.2,129.25,129.18,129.22,30500.0,112.2917,112.3351,112.2743,112.309,30500.0
2014-09-19 14:10:00,129.2,129.25,129.15,129.25,32700.0,112.2917,112.3351,112.2482,112.3351,32700.0
2014-09-19 14:20:00,129.24,129.33,129.22,129.28,33200.0,112.3264,112.4046,112.309,112.3612,33200.0
2014-09-19 14:30:00,129.26,129.33,129.22,129.31,63000.0,112.3438,112.4046,112.309,112.3873,63000.0
2014-09-19 14:40:00,129.32,129.39,129.27,129.34,54200.0,112.396,112.4568,112.3525,112.4133,54200.0
2014-09-19 14:50:00,129.33,129.33,129.25,129.29,41000.0,112.4046,112.4046,112.3351,112.3699,41000.0
2014-09-19 15:00:00,129.31,129.44,129.25,129.42,59900.0,112.3873,112.5002,112.3351,112.4829,59900.0
2014-09-19 15:10:00,129.41,129.45,129.33,129.36,52400.0,112.4742,112.5089,112.4046,112.4307,52400.0
2014-09-19 15:20:00,129.36,129.36,129.27,129.31,58200.0,112.4307,112.4307,112.3525,112.3873,58200.0
2014-09-19 15:30:00,129.3,129.34,129.22,129.27,85100.0,112.3786,112.4133,112.309,112.3525,85100.0
2014-09-19 15:40:00,129.27,129.41,129.23,129.36,108500.0,112.3525,112.4742,112.3177,112.4307,108500.0
2014-09-19 15:50:00,129.36,129.43,129.25,129.32,379400.0,112.4307,112.4916,112.3351,112.396,379400.0
2014-09-22 09:30:00,129.37,129.66,129.23,129.31,131900.0,112.4394,112.6915,112.3177,112.3873,131900.0
2014-09-22 09:40:00,129.38,129.58,129.2,129.56,52400.0,112.4481,112.6219,112.2917,112.6045,52400.0
2014-09-22 09:50:00,129.55,129.64,129.47,129.51,46100.0,112.5959,112.6741,112.5263,112.5611,46100.0
2014-09-22 10:00:00,129.49,129.87,129.38,129.73,105000.0,112.5437,112.874,112.4481,112.7523,105000.0
2014-09-22 10:10:00,129.74,129.75,129.41,129.54,44400.0,112.761,112.7697,112.4742,112.5872,44400.0
2014-09-22 10:20:00,129.5,129.59,129.4,129.51,76700.0,112.5524,112.6306,112.4655,112.5611,76700.0
2014-09-22 10:30:00,129.5,129.53,129.26,129.49,70000.0,112.5524,112.5785,112.3438,112.5437,70000.0
2014-09-22 10:40:00,129.49,129.5,129.39,129.39,57500.0,112.5437,112.5524,112.4568,112.4568,57500.0
2014-09-22 10:50:00,129.39,129.46,129.23,129.26,58200.0,112.4568,112.5176,112.3177,112.3438,58200.0
2014-09-22 11:00:00,129.27,129.31,129.15,129.18,63100.0,112.3525,112.3873,112.2482,112.2743,63100.0
2014-09-22 11:10:00,129.17,129.27,129.13,129.23,65300.0,112.2656,112.3525,112.2308,112.3177,65300.0
2014-09-22 11:20:00,129.22,129.33,129.2,129.2,22000.0,112.309,112.4046,112.2917,112.2917,22000.0
2014-09-22 11:30:00,129.24,129.24,129.02,129.02,42400.0,112.3264,112.3264,112.1352,112.1352,42400.0
2014-09-22 11:40:00,129.02,129.04,128.8,128.87,52400.0,112.1352,112.1526,111.944,112.0048,52400.0
2014-09-22 11:50:00,128.87,128.95,128.83,128.95,41100.0,112.0048,112.0744,111.9701,112.0744,41100.0
2014-09-22 12:00:00,128.94,128.96,128.8,128.87,50600.0,112.0657,112.0831,111.944,112.0048,50600.0
2014-09-22 12:10:00,128.87,129.05,128.87,129.0,53800.0,112.0048,112.1613,112.0048,112.1178,53800.0
2014-09-22 12:20:00,129.01,129.04,128.91,128.94,26700.0,112.1265,112.1526,112.0396,112.0657,26700.0
2014-09-22 12:30:00,128.94,128.95,128.86,128.93,26100.0,112.0657,112.0744,111.9962,112.057,26100.0
2014-09-22 12:40:00,128.92,129.08,128.88,129.04,39300.0,112.0483,112.1874,112.0135,112.1526,39300.0
2014-09-22 12:50:00,129.03,129.03,128.95,128.96,28400.0,112.1439,112.1439,112.0744,112.0831,28400.0
2014-09-22 13:00:00,128.94,128.97,128.8,128.81,55300.0,112.0657,112.0918,111.944,111.9527,55300.0
2014-09-22 13:10:00,128.8,128.81,128.68,128.79,40700.0,111.944,111.9527,111.8397,111.9353,40700.0
2014-09-22 13:20:00,128.8,128.9,128.72,128.87,42400.0,111.944,112.0309,111.8745,112.0048,42400.0
2014-09-22 13:30:00,128.9,128.99,128.83,128.89,26100.0,112.0309,112.1091,111.9701,112.0222,26100.0
2014-09-22 13:40:00,128.9,128.99,128.89,128.98,37500.0,112.0309,112.1091,112.0222,112.1004,37500.0
2014-09-22 13:50:00,128.98,129.0,128.79,128.82,32400.0,112.1004,112.1178,111.9353,111.9614,32400.0
2014-09-22 14:00:00,128.8,128.85,128.77,128.82,39100.0,111.944,111.9875,111.9179,111.9614,39100.0
2014-09-22 14:10:00,128.83,128.89,128.79,128.84,36900.0,111.9701,112.0222,111.9353,111.9788,36900.0
2014-09-22 14:20:00,128.81,128.85,128.47,128.5,49900.0,111.9527,111.9875,111.6572,111.6833,49900.0
2014-09-22 14:30:00,128.52,128.58,128.48,128.55,43500.0,111.7006,111.7528,111.6659,111.7267,43500.0
2014-09-22 14:40:00,128.55,128.67,128.51,128.64,45700.0,111.7267,111.831,111.692,111.8049,45700.0
2014-09-22 14:50:00,128.64,128.66,128.56,128.57,37500.0,111.8049,111.8223,111.7354,111.7441,37500.0
2014-09-22 15:00:00,128.58,128.68,128.5,128.54,55200.0,111.7528,111.8397,111.6833,111.718,55200.0
2014-09-22 15:10:00,128.54,128.56,128.46,128.5,57900.0,111.718,111.7354,111.6485,111.6833,57900.0
2014-09-22 15:20:00,128.51,128.64,128.5,128.63,69700.0,111.692,111.8049,111.6833,111.7963,69700.0
2014-09-22 15:30:00,128.63,128.67,128.58,128.64,91700.0,111.7963,111.831,111.7528,111.8049,91700.0
2014-09-22 15:40:00,128.65,128.75,128.65,128.69,90200.0,111.8136,111.9005,111.8136,111.8484,90200.0
2014-09-22 15:50:00,128.69,128.7,128.57,128.62,203100.0,111.8484,111.8571,111.7441,111.7876,203100.0
2014-09-23 09:30:00,128.28,128.54,127.65,127.83,122100.0,111.4921,111.718,110.9445,111.1009,122100.0
2014-09-23 09:40:00,127.87,127.98,127.68,127.93,76000.0,111.1357,111.2313,110.9706,111.1879,76000.0
2014-09-23 09:50:00,127.91,127.97,127.76,127.78,58500.0,111.1705,111.2226,111.0401,111.0575,58500.0
2014-09-23 10:00:00,127.78,128.0,127.71,127.74,97000.0,111.0575,111.2487,110.9967,111.0227,97000.0
2014-09-23 10:10:00,127.75,127.88,127.7,127.83,107500.0,111.0314,111.1444,110.988,111.1009,107500.0
2014-09-23 10:20:00,127.84,128.03,127.76,127.79,73000.0,111.1096,111.2748,111.0401,111.0662,73000.0
2014-09-23 10:30:00,127.79,127.79,127.6,127.61,70000.0,111.0662,111.0662,110.901,110.9097,70000.0
2014-09-23 10:40:00,127.62,127.69,127.5,127.56,51300.0,110.9184,110.9793,110.8141,110.8663,51300.0
2014-09-23 10:50:00,127.56,127.66,127.35,127.36,48400.0,110.8663,110.9532,110.6838,110.6925,48400.0
2014-09-23 11:00:00,127.39,127.49,127.36,127.46,39500.0,110.7185,110.8054,110.6925,110.7794,39500.0
2014-09-23 11:10:00,127.44,127.44,127.21,127.21,64000.0,110.762,110.762,110.5621,110.5621,64000.0
2014-09-23 11:20:00,127.22,127.48,127.22,127.33,53800.0,110.5708,110.7968,110.5708,110.6664,53800.0
2014-09-23 11:30:00,127.34,127.5,127.25,127.47,47100.0,110.6751,110.8141,110.5969,110.7881,47100.0
2014-09-23 11:40:00,127.49,127.66,127.47,127.57,63300.0,110.8054,110.9532,110.7881,110.875,63300.0
2014-09-23 11:50:00,127.57,127.58,127.44,127.53,35300.0,110.875,110.8837,110.762,110.8402,35300.0
2014-09-23 12:00:00,127.53,127.64,127.53,127.57,46400.0,110.8402,110.9358,110.8402,110.875,46400.0
2014-09-23 12:10:00,127.6,127.68,127.5,127.55,86600.0,110.901,110.9706,110.8141,110.8576,86600.0
2014-09-23 12:20:00,127.52,127.55,127.26,127.28,64400.0,110.8315,110.8576,110.6055,110.6229,64400.0
2014-09-23 12:30:00,127.3,127.41,127.26,127.35,27100.0,110.6403,110.7359,110.6055,110.6838,27100.0
2014-09-23 12:40:00,127.33,127.45,127.23,127.25,29100.0,110.6664,110.7707,110.5795,110.5969,29100.0
2014-09-23 12:50:00,127.23,127.29,127.18,127.22,24300.0,110.5795,110.6316,110.536,110.5708,24300.0
2014-09-23 13:00:00,127.21,127.26,127.07,127.11,33300.0,110.5621,110.6055,110.4404,110.4752,33300.0
2014-09-23 13:10:00,127.1,127.19,127.06,127.17,28400.0,110.4665,110.5447,110.4317,110.5273,28400.0
2014-09-23 13:20:00,127.18,127.26,127.17,127.21,27600.0,110.536,110.6055,110.5273,110.5621,27600.0
2014-09-23 13:30:00,127.23,127.25,127.1,127.2,33200.0,110.5795,110.5969,110.4665,110.5534,33200.0
2014-09-23 13:40:00,127.22,127.24,127.13,127.18,21700.0,110.5708,110.5882,110.4926,110.536,21700.0
2014-09-23 13:50:00,127.19,127.22,127.06,127.07,32700.0,110.5447,110.5708,110.4317,110.4404,32700.0
2014-09-23 14:00:00,127.06,127.2,127.03,127.14,35000.0,110.4317,110.5534,110.4056,110.5012,35000.0
2014-09-23 14:10:00,127.13,127.25,127.12,127.24,28400.0,110.4926,110.5969,110.4839,110.5882,28400.0
2014-09-23 14:20:00,127.25,127.26,127.08,127.14,48600.0,110.5969,110.6055,110.4491,110.5012,48600.0
2014-09-23 14:30:00,127.11,127.25,127.11,127.21,56400.0,110.4752,110.5969,110.4752,110.5621,56400.0
2014-09-23 14:40:00,127.22,127.23,127.13,127.17,32600.0,110.5708,110.5795,110.4926,110.5273,32600.0
2014-09-23 14:50:00,127.19,127.34,127.17,127.3,53700.0,110.5447,110.6751,110.5273,110.6403,53700.0
2014-09-23 15:00:00,127.29,127.44,127.25,127.32,55300.0,110.6316,110.762,110.5969,110.6577,55300.0
2014-09-23 15:10:00,127.3,127.44,127.3,127.38,44200.0,110.6403,110.762,110.6403,110.7098,44200.0
2014-09-23 15:20:00,127.38,127.65,127.36,127.63,76600.0,110.7098,110.9445,110.6925,110.9271,76600.0
2014-09-23 15:30:00,127.64,127.81,127.53,127.79,85400.0,110.9358,111.0836,110.8402,111.0662,85400.0
2014-09-23 15:40:00,127.78,127.79,127.61,127.66,91600.0,111.0575,111.0662,110.9097,110.9532,91600.0
2014-09-23 15:50:00,127.65,127.67,127.4,127.42,198500.0,110.9445,110.9619,110.7272,110.7446,198500.0
2014-09-24 09:30:00,127.46,127.98,127.32,127.75,113000.0,110.7794,111.2313,110.6577,111.0314,113000.0
2014-09-24 09:40:00,127.74,127.81,127.43,127.46,36800.0,111.0227,111.0836,110.7533,110.7794,36800.0
2014-09-24 09:50:00,127.5,127.91,127.5,127.73,47900.0,110.8141,111.1705,110.8141,111.014,47900.0
2014-09-24 10:00:00,127.76,127.89,127.38,127.41,59700.0,111.0401,111.1531,110.7098,110.7359,59700.0
2014-09-24 10:10:00,127.43,127.5,127.3,127.33,56600.0,110.7533,110.8141,110.6403,110.6664,56600.0
2014-09-24 10:20:00,127.35,127.54,127.23,127.45,60000.0,110.6838,110.8489,110.5795,110.7707,60000.0
2014-09-24 10:30:00,127.44,127.61,127.34,127.59,36600.0,110.762,110.9097,110.6751,110.8924,36600.0
2014-09-24 10:40:00,127.57,127.76,127.57,127.74,37900.0,110.875,111.0401,110.875,111.0227,37900.0
2014-09-24 10:50:00,127.74,127.83,127.7,127.77,38200.0,111.0227,111.1009,110.988,111.0488,38200.0
2014-09-24 11:00:00,127.76,127.91,127.67,127.91,47800.0,111.0401,111.1705,110.9619,111.1705,47800.0
2014-09-24 11:10:00,127.93,128.04,127.91,128.0,36000.0,111.1879,111.2835,111.1705,111.2487,36000.0
2014-09-24 11:20:00,128.0,128.26,128.0,128.26,46800.0,111.2487,111.4747,111.2487,111.4747,46800.0
2014-09-24 11:30:00,128.25,128.28,128.17,128.21,54300.0,111.466,111.4921,111.3965,111.4312,54300.0
2014-09-24 11:40:00,128.2,128.6,128.15,128.4,167500.0,111.4225,111.7702,111.3791,111.5964,167500.0
2014-09-24 11:50:00,128.41,128.59,128.35,128.49,44700.0,111.605,111.7615,111.5529,111.6746,44700.0
2014-09-24 12:00:00,128.49,128.59,128.44,128.5,35900.0,111.6746,111.7615,111.6311,111.6833,35900.0
2014-09-24 12:10:00,128.52,128.54,128.35,128.37,31800.0,111.7006,111.718,111.5529,111.5703,31800.0
2014-09-24 12:20:00,128.36,128.38,128.26,128.34,49800.0,111.5616,111.579,111.4747,111.5442,49800.0
2014-09-24 12:30:00,128.33,128.38,128.28,128.29,28800.0,111.5355,111.579,111.4921,111.5007,28800.0
2014-09-24 12:40:00,128.29,128.39,128.27,128.35,28200.0,111.5007,111.5877,111.4834,111.5529,28200.0
2014-09-24 12:50:00,128.35,128.4,128.3,128.39,29300.0,111.5529,111.5964,111.5094,111.5877,29300.0
2014-09-24 13:00:00,128.39,128.49,128.38,128.45,23800.0,111.5877,111.6746,111.579,111.6398,23800.0
2014-09-24 13:10:00,128.45,128.53,128.4,128.51,44800.0,111.6398,111.7093,111.5964,111.692,44800.0
2014-09-24 13:20:00,128.49,128.55,128.42,128.48,17300.0,111.6746,111.7267,111.6137,111.6659,17300.0
2014-09-24 13:30:00,128.47,128.54,128.46,128.52,22600.0,111.6572,111.718,111.6485,111.7006,22600.0
2014-09-24 13:40:00,128.53,128.58,128.48,128.56,27600.0,111.7093,111.7528,111.6659,111.7354,27600.0
2014-09-24 13:50:00,128.57,128.67,128.54,128.66,41400.0,111.7441,111.831,111.718,111.8223,41400.0
2014-09-24 14:00:00,128.66,128.67,128.53,128.53,30100.0,111.8223,111.831,111.7093,111.7093,30100.0
2014-09-24 14:10:00,128.55,128.55,128.45,128.49,26400.0,111.7267,111.7267,111.6398,111.6746,26400.0
2014-09-24 14:20:00,128.49,128.65,128.38,128.63,46000.0,111.6746,111.8136,111.579,111.7963,46000.0
2014-09-24 14:30:00,128.62,128.65,128.54,128.63,24500.0,111.7876,111.8136,111.718,111.7963,24500.0
2014-09-24 14:40:00,128.63,128.65,128.54,128.65,33200.0,111.7963,111.8136,111.718,111.8136,33200.0
2014-09-24 14:50:00,128.67,128.75,128.63,128.67,40600.0,111.831,111.9005,111.7963,111.831,40600.0
2014-09-24 15:00:00,128.67,128.77,128.63,128.77,44400.0,111.831,111.9179,111.7963,111.9179,44400.0
2014-09-24 15:10:00,128.78,128.8,128.64,128.74,69800.0,111.9266,111.944,111.8049,111.8919,69800.0
2014-09-24 15:20:00,128.73,128.74,128.61,128.64,49100.0,111.8832,111.8919,111.7789,111.8049,49100.0
2014-09-24 15:30:00,128.63,128.74,128.63,128.74,54500.0,111.7963,111.8919,111.7963,111.8919,54500.0
2014-09-24 15:40:00,128.73,128.77,128.64,128.74,107500.0,111.8832,111.9179,111.8049,111.8919,107500.0
2014-09-24 15:50:00,128.73,128.79,128.66,128.68,261500.0,111.8832,111.9353,111.8223,111.8397,261500.0
2014-09-25 09:30:00,128.31,128.49,127.9,128.0,103000.0,111.5181,111.6746,111.1618,111.2487,103000.0
2014-09-25 09:40:00,127.99,127.99,127.67,127.94,63800.0,111.24,111.24,110.9619,111.1966,63800.0
2014-09-25 09:50:00,127.96,127.97,127.58,127.62,171100.0,111.2139,111.2226,110.8837,110.9184,171100.0
2014-09-25 10:00:00,127.6,127.78,127.47,127.76,45200.0,110.901,111.0575,110.7881,111.0401,45200.0
2014-09-25 10:10:00,127.74,127.74,127.48,127.54,73500.0,111.0227,111.0227,110.7968,110.8489,73500.0
2014-09-25 10:20:00,127.54,127.6,127.41,127.58,63100.0,110.8489,110.901,110.7359,110.8837,63100.0
2014-09-25 10:30:00,127.5,127.55,127.36,127.4,36800.0,110.8141,110.8576,110.6925,110.7272,36800.0
2014-09-25 10:40:00,127.37,127.38,127.01,127.15,63500.0,110.7011,110.7098,110.3883,110.5099,63500.0
2014-09-25 10:50:00,127.12,127.29,127.08,127.25,67400.0,110.4839,110.6316,110.4491,110.5969,67400.0
2014-09-25 11:00:00,127.22,127.38,127.15,127.35,64800.0,110.5708,110.7098,110.5099,110.6838,64800.0
2014-09-25 11:10:00,127.34,127.45,127.29,127.36,40800.0,110.6751,110.7707,110.6316,110.6925,40800.0
2014-09-25 11:20:00,127.34,127.62,127.29,127.6,37300.0,110.6751,110.9184,110.6316,110.901,37300.0
2014-09-25 11:30:00,127.59,127.62,127.47,127.54,34500.0,110.8924,110.9184,110.7881,110.8489,34500.0
2014-09-25 11:40:00,127.52,127.53,127.3,127.32,38900.0,110.8315,110.8402,110.6403,110.6577,38900.0
2014-09-25 11:50:00,127.32,127.39,127.25,127.25,26300.0,110.6577,110.7185,110.5969,110.5969,26300.0
2014-09-25 12:00:00,127.25,127.34,127.21,127.26,30300.0,110.5969,110.6751,110.5621,110.6055,30300.0
2014-09-25 12:10:00,127.27,127.34,127.25,127.3,35000.0,110.6142,110.6751,110.5969,110.6403,35000.0
2014-09-25 12:20:00,127.29,127.29,127.05,127.08,50400.0,110.6316,110.6316,110.423,110.4491,50400.0
2014-09-25 12:30:00,127.06,127.32,127.04,127.3,42900.0,110.4317,110.6577,110.4143,110.6403,42900.0
2014-09-25 12:40:00,127.3,127.35,127.23,127.3,45300.0,110.6403,110.6838,110.5795,110.6403,45300.0
2014-09-25 12:50:00,127.3,127.32,127.2,127.25,44900.0,110.6403,110.6577,110.5534,110.5969,44900.0
2014-09-25 13:00:00,127.24,127.34,127.13,127.21,31300.0,110.5882,110.6751,110.4926,110.5621,31300.0
2014-09-25 13:10:00,127.21,127.33,127.15,127.33,33300.0,110.5621,110.6664,110.5099,110.6664,33300.0
2014-09-25 13:20:00,127.32,127.46,127.32,127.45,41800.0,110.6577,110.7794,110.6577,110.7707,41800.0
2014-09-25 13:30:00,127.45,127.45,127.36,127.42,35000.0,110.7707,110.7707,110.6925,110.7446,35000.0
2014-09-25 13:40:00,127.41,127.43,127.25,127.33,28000.0,110.7359,110.7533,110.5969,110.6664,28000.0
2014-09-25 13:50:00,127.33,127.36,127.13,127.2,33300.0,110.6664,110.6925,110.4926,110.5534,33300.0
2014-09-25 14:00:00,127.16,127.28,127.13,127.22,37200.0,110.5186,110.6229,110.4926,110.5708,37200.0
2014-09-25 14:10:00,127.22,127.33,127.19,127.33,48500.0,110.5708,110.6664,110.5447,110.6664,48500.0
2014-09-25 14:20:00,127.29,127.34,127.17,127.29,40400.0,110.6316,110.6751,110.5273,110.6316,40400.0
2014-09-25 14:30:00,127.31,127.34,127.21,127.34,28300.0,110.649,110.6751,110.5621,110.6751,28300.0
2014-09-25 14:40:00,127.33,127.42,127.26,127.41,35100.0,110.6664,110.7446,110.6055,110.7359,35100.0
2014-09-25 14:50:00,127.42,127.45,127.29,127.34,43400.0,110.7446,110.7707,110.6316,110.6751,43400.0
2014-09-25 15:00:00,127.34,127.38,127.2,127.31,40200.0,110.6751,110.7098,110.5534,110.649,40200.0
2014-09-25 15:10:00,127.32,127.34,127.2,127.25,54100.0,110.6577,110.6751,110.5534,110.5969,54100.0
2014-09-25 15:20:00,127.26,127.26,127.08,127.16,49100.0,110.6055,110.6055,110.4491,110.5186,49100.0
2014-09-25 15:30:00,127.16,127.42,127.14,127.42,65300.0,110.5186,110.7446,110.5012,110.7446,65300.0
2014-09-25 15:40:00,127.41,127.49,127.35,127.43,87900.0,110.7359,110.8054,110.6838,110.7533,87900.0
2014-09-25 15:50:00,127.44,127.48,127.18,127.2,215200.0,110.762,110.7968,110.536,110.5534,215200.0
2014-09-26 09:30:00,127.19,127.5,127.08,127.16,63800.0,110.5447,110.8141,110.4491,110.5186,63800.0
2014-09-26 09:40:00,127.18,127.4,127.11,127.38,44000.0,110.536,110.7272,110.4752,110.7098,44000.0
2014-09-26 09:50:00,127.39,127.6,127.28,127.44,42100.0,110.7185,110.901,110.6229,110.762,42100.0
2014-09-26 10:00:00,127.46,127.89,127.44,127.78,47400.0,110.7794,111.1531,110.762,111.0575,47400.0
2014-09-26 10:10:00,127.8,127.83,127.26,127.38,35700.0,111.0749,111.1009,110.6055,110.7098,35700.0
2014-09-26 10:20:00,127.36,127.56,127.32,127.32,21000.0,110.6925,110.8663,110.6577,110.6577,21000.0
2014-09-26 10:30:00,127.27,127.49,127.19,127.36,24000.0,110.6142,110.8054,110.5447,110.6925,24000.0
2014-09-26 10:40:00,127.37,127.47,127.24,127.32,22200.0,110.7011,110.7881,110.5882,110.6577,22200.0
2014-09-26 10:50:00,127.31,127.36,126.96,127.15,161500.0,110.649,110.6925,110.3448,110.5099,161500.0
2014-09-26 11:00:00,127.15,127.55,127.15,127.5,79400.0,110.5099,110.8576,110.5099,110.8141,79400.0
2014-09-26 11:10:00,127.49,127.66,127.43,127.53,49200.0,110.8054,110.9532,110.7533,110.8402,49200.0
2014-09-26 11:20:00,127.49,127.69,127.43,127.59,34800.0,110.8054,110.9793,110.7533,110.8924,34800.0
2014-09-26 11:30:00,127.6,127.6,127.43,127.55,47600.0,110.901,110.901,110.7533,110.8576,47600.0
2014-09-26 11:40:00,127.54,127.61,127.47,127.61,22500.0,110.8489,110.9097,110.7881,110.9097,22500.0
2014-09-26 11:50:00,127.58,127.81,127.56,127.81,23600.0,110.8837,111.0836,110.8663,111.0836,23600.0
2014-09-26 12:00:00,127.78,127.8,127.71,127.77,20800.0,111.0575,111.0749,110.9967,111.0488,20800.0
2014-09-26 12:10:00,127.76,127.93,127.72,127.88,22900.0,111.0401,111.1879,111.0053,111.1444,22900.0
2014-09-26 12:20:00,127.87,127.94,127.81,127.85,29700.0,111.1357,111.1966,111.0836,111.1183,29700.0
2014-09-26 12:30:00,127.85,127.9,127.81,127.88,23200.0,111.1183,111.1618,111.0836,111.1444,23200.0
2014-09-26 12:40:00,127.87,127.91,127.85,127.91,15600.0,111.1357,111.1705,111.1183,111.1705,15600.0
2014-09-26 12:50:00,127.91,127.99,127.87,127.99,51600.0,111.1705,111.24,111.1357,111.24,51600.0
2014-09-26 13:00:00,128.0,128.0,127.89,127.95,34500.0,111.2487,111.2487,111.1531,111.2052,34500.0
2014-09-26 13:10:00,127.96,128.21,127.96,128.21,32900.0,111.2139,111.4312,111.2139,111.4312,32900.0
2014-09-26 13:20:00,128.19,128.25,128.08,128.08,31100.0,111.4138,111.466,111.3182,111.3182,31100.0
2014-09-26 13:30:00,128.1,128.12,128.05,128.06,17900.0,111.3356,111.353,111.2922,111.3008,17900.0
2014-09-26 13:40:00,128.08,128.09,127.98,128.05,30900.0,111.3182,111.3269,111.2313,111.2922,30900.0
2014-09-26 13:50:00,128.03,128.13,127.98,128.12,40500.0,111.2748,111.3617,111.2313,111.353,40500.0
2014-09-26 14:00:00,128.09,128.5,128.09,128.48,52800.0,111.3269,111.6833,111.3269,111.6659,52800.0
2014-09-26 14:10:00,128.47,128.85,128.47,128.81,48100.0,111.6572,111.9875,111.6572,111.9527,48100.0
2014-09-26 14:20:00,128.82,128.87,128.71,128.72,32600.0,111.9614,112.0048,111.8658,111.8745,32600.0
2014-09-26 14:30:00,128.71,128.99,128.69,128.96,50000.0,111.8658,112.1091,111.8484,112.0831,50000.0
2014-09-26 14:40:00,128.99,129.0,128.88,128.88,59600.0,112.1091,112.1178,112.0135,112.0135,59600.0
2014-09-26 14:50:00,128.88,128.91,128.78,128.84,37500.0,112.0135,112.0396,111.9266,111.9788,37500.0
2014-09-26 15:00:00,128.83,128.95,128.8,128.93,29600.0,111.9701,112.0744,111.944,112.057,29600.0
2014-09-26 15:10:00,128.93,128.96,128.81,128.83,44700.0,112.057,112.0831,111.9527,111.9701,44700.0
2014-09-26 15:20:00,128.83,128.87,128.74,128.86,52400.0,111.9701,112.0048,111.8919,111.9962,52400.0
2014-09-26 15:30:00,128.85,128.85,128.65,128.74,75000.0,111.9875,111.9875,111.8136,111.8919,75000.0
2014-09-26 15:40:00,128.75,128.81,128.68,128.73,82600.0,111.9005,111.9527,111.8397,111.8832,82600.0
2014-09-26 15:50:00,128.73,128.82,128.68,128.68,267200.0,111.8832,111.9614,111.8397,111.8397,267200.0
2014-09-29 09:30:00,127.21,127.9,127.0,127.78,133700.0,110.5621,111.1618,110.3796,111.0575,133700.0
2014-09-29 09:40:00,127.78,128.09,127.71,127.85,128500.0,111.0575,111.3269,110.9967,111.1183,128500.0
2014-09-29 09:50:00,127.89,128.1,127.66,128.07,169600.0,111.1531,111.3356,110.9532,111.3095,169600.0
2014-09-29 10:00:00,128.04,128.09,127.93,127.99,78400.0,111.2835,111.3269,111.1879,111.24,78400.0
2014-09-29 10:10:00,128.0,128.22,127.99,128.09,132600.0,111.2487,111.4399,111.24,111.3269,132600.0
2014-09-29 10:20:00,128.06,128.2,128.02,128.2,79000.0,111.3008,111.4225,111.2661,111.4225,79000.0
2014-09-29 10:30:00,128.22,128.24,128.05,128.12,79800.0,111.4399,111.4573,111.2922,111.353,79800.0
2014-09-29 10:40:00,128.12,128.55,128.08,128.52,72600.0,111.353,111.7267,111.3182,111.7006,72600.0
2014-09-29 10:50:00,128.47,128.62,128.43,128.53,46700.0,111.6572,111.7876,111.6224,111.7093,46700.0
2014-09-29 11:00:00,128.53,128.83,128.48,128.78,91200.0,111.7093,111.9701,111.6659,111.9266,91200.0
2014-09-29 11:10:00,128.78,129.21,128.77,129.21,66500.0,111.9266,112.3003,111.9179,112.3003,66500.0
2014-09-29 11:20:00,129.18,129.53,129.16,129.38,224800.0,112.2743,112.5785,112.2569,112.4481,224800.0
2014-09-29 11:30:00,129.41,129.41,129.24,129.31,97200.0,112.4742,112.4742,112.3264,112.3873,97200.0
2014-09-29 11:40:00,129.33,129.43,129.25,129.43,59100.0,112.4046,112.4916,112.3351,112.4916,59100.0
2014-09-29 11:50:00,129.42,129.52,129.42,129.5,37600.0,112.4829,112.5698,112.4829,112.5524,37600.0
2014-09-29 12:00:00,129.5,129.51,129.34,129.39,37400.0,112.5524,112.5611,112.4133,112.4568,37400.0
2014-09-29 12:10:00,129.39,129.43,129.24,129.3,64800.0,112.4568,112.4916,112.3264,112.3786,64800.0
2014-09-29 12:20:00,129.29,129.3,129.16,129.18,77400.0,112.3699,112.3786,112.2569,112.2743,77400.0
2014-09-29 12:30:00,129.18,129.22,128.96,129.01,66000.0,112.2743,112.309,112.0831,112.1265,66000.0
2014-09-29 12:40:00,128.99,129.08,128.9,128.93,27300.0,112.1091,112.1874,112.0309,112.057,27300.0
2014-09-29 12:50:00,128.92,129.1,128.92,128.96,24900.0,112.0483,112.2047,112.0483,112.0831,24900.0
2014-09-29 13:00:00,128.97,129.02,128.9,128.98,25700.0,112.0918,112.1352,112.0309,112.1004,25700.0
2014-09-29 13:10:00,128.98,129.14,128.91,129.1,31100.0,112.1004,112.2395,112.0396,112.2047,31100.0
2014-09-29 13:20:00,129.08,129.14,129.01,129.09,26300.0,112.1874,112.2395,112.1265,112.1961,26300.0
2014-09-29 13:30:00,129.1,129.2,129.09,129.09,28100.0,112.2047,112.2917,112.1961,112.1961,28100.0
2014-09-29 13:40:00,129.09,129.12,128.93,128.99,30100.0,112.1961,112.2221,112.057,112.1091,30100.0
2014-09-29 13:50:00,129.0,129.14,129.0,129.1,20800.0,112.1178,112.2395,112.1178,112.2047,20800.0
2014-09-29 14:00:00,129.08,129.15,128.88,128.91,19400.0,112.1874,112.2482,112.0135,112.0396,19400.0
2014-09-29 14:10:00,128.91,128.97,128.76,128.77,26100.0,112.0396,112.0918,111.9092,111.9179,26100.0
2014-09-29 14:20:00,128.79,128.79,128.54,128.59,41600.0,111.9353,111.9353,111.718,111.7615,41600.0
2014-09-29 14:30:00,128.56,128.65,128.52,128.56,66600.0,111.7354,111.8136,111.7006,111.7354,66600.0
2014-09-29 14:40:00,128.55,128.57,128.46,128.51,38100.0,111.7267,111.7441,111.6485,111.692,38100.0
2014-09-29 14:50:00,128.5,128.64,128.4,128.6,51300.0,111.6833,111.8049,111.5964,111.7702,51300.0
2014-09-29 15:00:00,128.59,128.68,128.58,128.59,67100.0,111.7615,111.8397,111.7528,111.7615,67100.0
2014-09-29 15:10:00,128.59,128.78,128.56,128.65,66000.0,111.7615,111.9266,111.7354,111.8136,66000.0
2014-09-29 15:20:00,128.66,128.87,128.65,128.83,69600.0,111.8223,112.0048,111.8136,111.9701,69600.0
2014-09-29 15:30:00,128.85,128.88,128.76,128.84,46700.0,111.9875,112.0135,111.9092,111.9788,46700.0
2014-09-29 15:40:00,128.85,128.85,128.52,128.74,74000.0,111.9875,111.9875,111.7006,111.8919,74000.0
2014-09-29 15:50:00,128.74,128.78,128.59,128.76,158900.0,111.8919,111.9266,111.7615,111.9092,158900.0
2014-09-30 09:30:00,128.57,129.39,128.56,128.6,149900.0,111.7441,112.4568,111.7354,111.7702,149900.0
2014-09-30 09:40:00,128.65,128.69,128.24,128.32,106700.0,111.8136,111.8484,111.4573,111.5268,106700.0
2014-09-30 09:50:00,128.31,128.37,128.01,128.26,95400.0,111.5181,111.5703,111.2574,111.4747,95400.0
2014-09-30 10:00:00,128.24,128.39,128.0,128.26,88000.0,111.4573,111.5877,111.2487,111.4747,88000.0
2014-09-30 10:10:00,128.27,128.64,128.19,128.59,66300.0,111.4834,111.8049,111.4138,111.7615,66300.0
2014-09-30 10:20:00,128.61,128.67,128.17,128.21,58700.0,111.7789,111.831,111.3965,111.4312,58700.0
2014-09-30 10:30:00,128.21,128.45,128.21,128.34,111300.0,111.4312,111.6398,111.4312,111.5442,111300.0
2014-09-30 10:40:00,128.35,128.56,128.29,128.46,67800.0,111.5529,111.7354,111.5007,111.6485,67800.0
2014-09-30 10:50:00,128.49,128.56,128.39,128.46,58500.0,111.6746,111.7354,111.5877,111.6485,58500.0
2014-09-30 11:00:00,128.46,128.8,128.42,128.71,49300.0,111.6485,111.944,111.6137,111.8658,49300.0
2014-09-30 11:10:00,128.7,128.72,128.59,128.59,51200.0,111.8571,111.8745,111.7615,111.7615,51200.0
2014-09-30 11:20:00,128.59,128.68,128.54,128.63,37300.0,111.7615,111.8397,111.718,111.7963,37300.0
2014-09-30 11:30:00,128.62,128.67,128.5,128.54,40000.0,111.7876,111.831,111.6833,111.718,40000.0
2014-09-30 11:40:00,128.53,128.56,128.38,128.46,24300.0,111.7093,111.7354,111.579,111.6485,24300.0
2014-09-30 11:50:00,128.46,128.52,128.45,128.5,22900.0,111.6485,111.7006,111.6398,111.6833,22900.0
2014-09-30 12:00:00,128.51,128.61,128.41,128.55,22900.0,111.692,111.7789,111.605,111.7267,22900.0
2014-09-30 12:10:00,128.56,128.61,128.45,128.49,36400.0,111.7354,111.7789,111.6398,111.6746,36400.0
2014-09-30 12:20:00,128.49,128.53,128.12,128.14,45700.0,111.6746,111.7093,111.353,111.3704,45700.0
2014-09-30 12:30:00,128.12,128.12,127.83,127.83,47600.0,111.353,111.353,111.1009,111.1009,47600.0
2014-09-30 12:40:00,127.82,127.97,127.77,127.94,36500.0,111.0923,111.2226,111.0488,111.1966,36500.0
2014-09-30 12:50:00,127.97,128.09,127.94,128.02,34800.0,111.2226,111.3269,111.1966,111.2661,34800.0
2014-09-30 13:00:00,128.0,128.15,127.99,127.99,52000.0,111.2487,111.3791,111.24,111.24,52000.0
2014-09-30 13:10:00,128.0,128.06,127.96,127.99,34400.0,111.2487,111.3008,111.2139,111.24,34400.0
2014-09-30 13:20:00,127.99,127.99,127.77,127.78,45600.0,111.24,111.24,111.0488,111.0575,45600.0
2014-09-30 13:30:00,127.81,127.86,127.73,127.81,46000.0,111.0836,111.127,111.014,111.0836,46000.0
2014-09-30 13:40:00,127.81,127.81,127.36,127.41,43900.0,111.0836,111.0836,110.6925,110.7359,43900.0
2014-09-30 13:50:00,127.42,127.65,127.38,127.65,49000.0,110.7446,110.9445,110.7098,110.9445,49000.0
2014-09-30 14:00:00,127.64,127.71,127.59,127.65,59400.0,110.9358,110.9967,110.8924,110.9445,59400.0
2014-09-30 14:10:00,127.67,127.68,127.59,127.64,60300.0,110.9619,110.9706,110.8924,110.9358,60300.0
2014-09-30 14:20:00,127.64,127.7,127.49,127.65,60600.0,110.9358,110.988,110.8054,110.9445,60600.0
2014-09-30 14:30:00,127.65,127.76,127.65,127.73,62900.0,110.9445,111.0401,110.9445,111.014,62900.0
2014-09-30 14:40:00,127.73,127.76,127.65,127.67,63200.0,111.014,111.0401,110.9445,110.9619,63200.0
2014-09-30 14:50:00,127.69,127.69,127.52,127.52,40200.0,110.9793,110.9793,110.8315,110.8315,40200.0
2014-09-30 15:00:00,127.53,127.53,127.31,127.42,55000.0,110.8402,110.8402,110.649,110.7446,55000.0
2014-09-30 15:10:00,127.43,127.48,127.36,127.41,90200.0,110.7533,110.7968,110.6925,110.7359,90200.0
2014-09-30 15:20:00,127.39,127.66,127.38,127.49,114100.0,110.7185,110.9532,110.7098,110.8054,114100.0
2014-09-30 15:30:00,127.51,127.61,127.44,127.54,133000.0,110.8228,110.9097,110.762,110.8489,133000.0
2014-09-30 15:40:00,127.55,127.75,127.51,127.57,108500.0,110.8576,111.0314,110.8228,110.875,108500.0
2014-09-30 15:50:00,127.57,127.72,127.4,127.43,295200.0,110.875,111.0053,110.7272,110.7533,295200.0
2014-10-01 09:30:00,127.37,127.37,125.75,125.75,234800.0,110.7011,110.7011,109.2932,109.2932,234800.0
2014-10-01 09:40:00,125.76,125.78,125.03,125.12,237400.0,109.3018,109.3192,108.6674,108.7456,237400.0
2014-10-01 09:50:00,125.11,125.25,124.92,125.14,176200.0,108.7369,108.8586,108.5718,108.763,176200.0
2014-10-01 10:00:00,125.13,125.13,124.52,124.62,183200.0,108.7543,108.7543,108.2241,108.311,183200.0
2014-10-01 10:10:00,124.66,124.74,124.36,124.41,218200.0,108.3458,108.4153,108.0851,108.1285,218200.0
2014-10-01 10:20:00,124.41,124.65,124.36,124.57,155300.0,108.1285,108.3371,108.0851,108.2676,155300.0
2014-10-01 10:30:00,124.59,124.59,124.37,124.41,136100.0,108.285,108.285,108.0938,108.1285,136100.0
2014-10-01 10:40:00,124.42,124.84,124.42,124.82,94200.0,108.1372,108.5022,108.1372,108.4849,94200.0
2014-10-01 10:50:00,124.84,124.96,124.66,124.9,75900.0,108.5022,108.6065,108.3458,108.5544,75900.0
2014-10-01 11:00:00,124.92,125.24,124.89,125.04,97900.0,108.5718,108.8499,108.5457,108.6761,97900.0
2014-10-01 11:10:00,125.04,125.05,124.81,124.88,64200.0,108.6761,108.6848,108.4762,108.537,64200.0
2014-10-01 11:20:00,124.87,124.93,124.73,124.75,71200.0,108.5283,108.5805,108.4066,108.424,71200.0
2014-10-01 11:30:00,124.75,125.01,124.73,124.92,81500.0,108.424,108.65,108.4066,108.5718,81500.0
2014-10-01 11:40:00,124.91,125.02,124.86,124.93,123700.0,108.5631,108.6587,108.5196,108.5805,123700.0
2014-10-01 11:50:00,124.92,125.21,124.9,125.14,42300.0,108.5718,108.8238,108.5544,108.763,42300.0
2014-10-01 12:00:00,125.15,125.29,125.06,125.28,107600.0,108.7717,108.8934,108.6935,108.8847,107600.0
2014-10-01 12:10:00,125.27,125.27,124.93,124.99,103900.0,108.876,108.876,108.5805,108.6326,103900.0
2014-10-01 12:20:00,124.99,125.07,124.9,125.07,74000.0,108.6326,108.7021,108.5544,108.7021,74000.0
2014-10-01 12:30:00,125.04,125.05,124.82,124.94,62400.0,108.6761,108.6848,108.4849,108.5892,62400.0
2014-10-01 12:40:00,124.93,124.95,124.66,124.68,66900.0,108.5805,108.5979,108.3458,108.3632,66900.0
2014-10-01 12:50:00,124.7,124.83,124.66,124.82,51100.0,108.3806,108.4936,108.3458,108.4849,51100.0
2014-10-01 13:00:00,124.82,124.93,124.76,124.76,58700.0,108.4849,108.5805,108.4327,108.4327,58700.0
2014-10-01 13:10:00,124.78,124.91,124.74,124.83,57300.0,108.4501,108.5631,108.4153,108.4936,57300.0
2014-10-01 13:20:00,124.82,124.86,124.71,124.79,53200.0,108.4849,108.5196,108.3893,108.4588,53200.0
2014-10-01 13:30:00,124.77,124.77,124.43,124.46,78800.0,108.4414,108.4414,108.1459,108.172,78800.0
2014-10-01 13:40:00,124.46,124.47,124.31,124.33,101800.0,108.172,108.1807,108.0416,108.059,101800.0
2014-10-01 13:50:00,124.32,124.45,124.32,124.45,60500.0,108.0503,108.1633,108.0503,108.1633,60500.0
2014-10-01 14:00:00,124.45,124.9,124.45,124.84,78400.0,108.1633,108.5544,108.1633,108.5022,78400.0
2014-10-01 14:10:00,124.84,124.89,124.76,124.76,48600.0,108.5022,108.5457,108.4327,108.4327,48600.0
2014-10-01 14:20:00,124.78,124.93,124.73,124.83,56800.0,108.4501,108.5805,108.4066,108.4936,56800.0
2014-10-01 14:30:00,124.84,124.91,124.75,124.84,57900.0,108.5022,108.5631,108.424,108.5022,57900.0
2014-10-01 14:40:00,124.84,124.96,124.83,124.86,61100.0,108.5022,108.6065,108.4936,108.5196,61100.0
2014-10-01 14:50:00,124.86,124.87,124.7,124.72,65200.0,108.5196,108.5283,108.3806,108.398,65200.0
2014-10-01 15:00:00,124.73,124.81,124.5,124.51,96700.0,108.4066,108.4762,108.2067,108.2154,96700.0
2014-10-01 15:10:00,124.51,124.9,124.47,124.81,101900.0,108.2154,108.5544,108.1807,108.4762,101900.0
2014-10-01 15:20:00,124.81,124.88,124.6,124.85,98000.0,108.4762,108.537,108.2937,108.5109,98000.0
2014-10-01 15:30:00,124.85,124.93,124.71,124.85,121200.0,108.5109,108.5805,108.3893,108.5109,121200.0
2014-10-01 15:40:00,124.84,124.96,124.77,124.9,168700.0,108.5022,108.6065,108.4414,108.5544,168700.0
2014-10-01 15:50:00,124.89,124.92,124.59,124.67,297900.0,108.5457,108.5718,108.285,108.3545,297900.0
2014-10-02 09:30:00,124.4,125.55,124.4,125.12,187100.0,108.1198,109.1193,108.1198,108.7456,187100.0
2014-10-02 09:40:00,125.16,125.27,124.8,124.9,47600.0,108.7804,108.876,108.4675,108.5544,47600.0
2014-10-02 09:50:00,124.96,125.23,124.96,125.06,66500.0,108.6065,108.8412,108.6065,108.6935,66500.0
2014-10-02 10:00:00,125.0,125.01,124.8,124.96,53000.0,108.6413,108.65,108.4675,108.6065,53000.0
2014-10-02 10:10:00,124.95,125.04,124.7,124.71,47100.0,108.5979,108.6761,108.3806,108.3893,47100.0
2014-10-02 10:20:00,124.7,124.92,124.69,124.77,44700.0,108.3806,108.5718,108.3719,108.4414,44700.0
2014-10-02 10:30:00,124.76,124.77,124.41,124.7,52000.0,108.4327,108.4414,108.1285,108.3806,52000.0
2014-10-02 10:40:00,124.7,124.76,124.37,124.38,47800.0,108.3806,108.4327,108.0938,108.1024,47800.0
2014-10-02 10:50:00,124.37,124.4,124.12,124.14,79700.0,108.0938,108.1198,107.8765,107.8939,79700.0
2014-10-02 11:00:00,124.13,124.27,124.1,124.25,105900.0,107.8852,108.0068,107.8591,107.9895,105900.0
2014-10-02 11:10:00,124.27,124.38,124.24,124.33,43500.0,108.0068,108.1024,107.9808,108.059,43500.0
2014-10-02 11:20:00,124.32,124.36,124.21,124.3,47400.0,108.0503,108.0851,107.9547,108.0329,47400.0
2014-10-02 11:30:00,124.3,124.3,124.01,124.12,60200.0,108.0329,108.0329,107.7809,107.8765,60200.0
2014-10-02 11:40:00,124.13,124.17,123.84,124.04,120400.0,107.8852,107.9199,107.6331,107.8069,120400.0
2014-10-02 11:50:00,124.03,124.34,124.0,124.24,50500.0,107.7983,108.0677,107.7722,107.9808,50500.0
2014-10-02 12:00:00,124.26,124.43,124.25,124.34,26400.0,107.9982,108.1459,107.9895,108.0677,26400.0
2014-10-02 12:10:00,124.34,124.37,124.13,124.19,38500.0,108.0677,108.0938,107.8852,107.9373,38500.0
2014-10-02 12:20:00,124.21,124.23,124.05,124.12,27300.0,107.9547,107.9721,107.8156,107.8765,27300.0
2014-10-02 12:30:00,124.14,124.2,123.99,124.03,37500.0,107.8939,107.946,107.7635,107.7983,37500.0
2014-10-02 12:40:00,124.03,124.13,123.97,124.09,38700.0,107.7983,107.8852,107.7461,107.8504,38700.0
2014-10-02 12:50:00,124.12,124.39,124.07,124.35,36600.0,107.8765,108.1111,107.833,108.0764,36600.0
2014-10-02 13:00:00,124.32,124.44,124.24,124.38,35000.0,108.0503,108.1546,107.9808,108.1024,35000.0
2014-10-02 13:10:00,124.34,124.61,124.34,124.58,69500.0,108.0677,108.3023,108.0677,108.2763,69500.0
2014-10-02 13:20:00,124.6,124.63,124.44,124.46,53200.0,108.2937,108.3197,108.1546,108.172,53200.0
2014-10-02 13:30:00,124.48,124.55,124.29,124.31,50600.0,108.1894,108.2502,108.0242,108.0416,50600.0
2014-10-02 13:40:00,124.31,124.31,124.12,124.13,56700.0,108.0416,108.0416,107.8765,107.8852,56700.0
2014-10-02 13:50:00,124.14,124.29,124.1,124.13,42800.0,107.8939,108.0242,107.8591,107.8852,42800.0
2014-10-02 14:00:00,124.15,124.47,124.1,124.41,51900.0,107.9025,108.1807,107.8591,108.1285,51900.0
2014-10-02 14:10:00,124.43,124.5,124.31,124.34,45900.0,108.1459,108.2067,108.0416,108.0677,45900.0
2014-10-02 14:20:00,124.37,124.59,124.29,124.56,58100.0,108.0938,108.285,108.0242,108.2589,58100.0
2014-10-02 14:30:00,124.56,124.59,124.43,124.5,38300.0,108.2589,108.285,108.1459,108.2067,38300.0
2014-10-02 14:40:00,124.52,124.74,124.44,124.7,51300.0,108.2241,108.4153,108.1546,108.3806,51300.0
2014-10-02 14:50:00,124.7,124.83,124.58,124.71,71600.0,108.3806,108.4936,108.2763,108.3893,71600.0
2014-10-02 15:00:00,124.71,124.73,124.5,124.54,100300.0,108.3893,108.4066,108.2067,108.2415,100300.0
2014-10-02 15:10:00,124.58,124.67,124.34,124.34,49300.0,108.2763,108.3545,108.0677,108.0677,49300.0
2014-10-02 15:20:00,124.34,124.47,124.34,124.44,56200.0,108.0677,108.1807,108.0677,108.1546,56200.0
2014-10-02 15:30:00,124.43,124.44,124.3,124.42,133600.0,108.1459,108.1546,108.0329,108.1372,133600.0
2014-10-02 15:40:00,124.41,124.42,124.23,124.34,163500.0,108.1285,108.1372,107.9721,108.0677,163500.0
2014-10-02 15:50:00,124.35,124.38,124.17,124.18,271700.0,108.0764,108.1024,107.9199,107.9286,271700.0
2014-10-03 09:30:00,124.66,125.09,124.66,124.95,113400.0,108.3458,108.7195,108.3458,108.5979,113400.0
2014-10-03 09:40:00,124.95,125.76,124.92,125.7,89600.0,108.5979,109.3018,108.5718,109.2497,89600.0
2014-10-03 09:50:00,125.75,125.83,125.59,125.82,104700.0,109.2932,109.3627,109.1541,109.354,104700.0
2014-10-03 10:00:00,125.84,126.12,125.83,126.0,118900.0,109.3714,109.6147,109.3627,109.5104,118900.0
2014-10-03 10:10:00,126.0,126.0,125.53,125.56,70800.0,109.5104,109.5104,109.1019,109.128,70800.0
2014-10-03 10:20:00,125.57,125.6,125.3,125.44,50000.0,109.1367,109.1628,108.902,109.0237,50000.0
2014-10-03 10:30:00,125.46,125.52,125.31,125.36,51000.0,109.0411,109.0933,108.9107,108.9542,51000.0
2014-10-03 10:40:00,125.35,125.38,125.15,125.34,35400.0,108.9455,108.9716,108.7717,108.9368,35400.0
2014-10-03 10:50:00,125.32,125.53,125.22,125.53,25700.0,108.9194,109.1019,108.8325,109.1019,25700.0
2014-10-03 11:00:00,125.51,125.68,125.46,125.67,59500.0,109.0846,109.2323,109.0411,109.2236,59500.0
2014-10-03 11:10:00,125.68,125.72,125.53,125.53,36800.0,109.2323,109.2671,109.1019,109.1019,36800.0
2014-10-03 11:20:00,125.52,125.65,125.45,125.65,47900.0,109.0933,109.2062,109.0324,109.2062,47900.0
2014-10-03 11:30:00,125.65,125.8,125.64,125.78,43600.0,109.2062,109.3366,109.1976,109.3192,43600.0
2014-10-03 11:40:00,125.75,125.79,125.67,125.72,52000.0,109.2932,109.3279,109.2236,109.2671,52000.0
2014-10-03 11:50:00,125.7,125.86,125.69,125.83,43600.0,109.2497,109.3888,109.241,109.3627,43600.0
2014-10-03 12:00:00,125.83,125.93,125.75,125.93,30700.0,109.3627,109.4496,109.2932,109.4496,30700.0
2014-10-03 12:10:00,125.94,126.13,125.92,126.1,59700.0,109.4583,109.6234,109.4409,109.5974,59700.0
2014-10-03 12:20:00,126.09,126.29,126.08,126.21,56700.0,109.5887,109.7625,109.58,109.693,56700.0
2014-10-03 12:30:00,126.23,126.29,126.11,126.19,56400.0,109.7103,109.7625,109.606,109.6756,56400.0
2014-10-03 12:40:00,126.2,126.42,126.19,126.42,45700.0,109.6843,109.8755,109.6756,109.8755,45700.0
2014-10-03 12:50:00,126.42,126.53,126.3,126.51,49400.0,109.8755,109.9711,109.7712,109.9537,49400.0
2014-10-03 13:00:00,126.51,126.64,126.49,126.62,34900.0,109.9537,110.0667,109.9363,110.0493,34900.0
2014-10-03 13:10:00,126.64,126.64,126.33,126.39,30600.0,110.0667,110.0667,109.7973,109.8494,30600.0
2014-10-03 13:20:00,126.38,126.46,126.29,126.29,62000.0,109.8407,109.9102,109.7625,109.7625,62000.0
2014-10-03 13:30:00,126.3,126.36,126.28,126.35,47500.0,109.7712,109.8233,109.7538,109.8146,47500.0
2014-10-03 13:40:00,126.34,126.38,126.27,126.3,35000.0,109.8059,109.8407,109.7451,109.7712,35000.0
2014-10-03 13:50:00,126.31,126.49,126.28,126.46,30000.0,109.7799,109.9363,109.7538,109.9102,30000.0
2014-10-03 14:00:00,126.48,126.74,126.47,126.71,58300.0,109.9276,110.1536,109.9189,110.1275,58300.0
2014-10-03 14:10:00,126.71,126.85,126.7,126.83,44500.0,110.1275,110.2492,110.1188,110.2318,44500.0
2014-10-03 14:20:00,126.83,126.87,126.68,126.68,72500.0,110.2318,110.2666,110.1014,110.1014,72500.0
2014-10-03 14:30:00,126.69,126.74,126.58,126.6,36800.0,110.1101,110.1536,110.0145,110.0319,36800.0
2014-10-03 14:40:00,126.61,126.69,126.51,126.56,33500.0,110.0406,110.1101,109.9537,109.9972,33500.0
2014-10-03 14:50:00,126.56,126.63,126.39,126.42,54000.0,109.9972,110.058,109.8494,109.8755,54000.0
2014-10-03 15:00:00,126.42,126.66,126.4,126.43,42800.0,109.8755,110.0841,109.8581,109.8842,42800.0
2014-10-03 15:10:00,126.4,126.49,126.33,126.42,43200.0,109.8581,109.9363,109.7973,109.8755,43200.0
2014-10-03 15:20:00,126.42,126.48,126.36,126.43,54800.0,109.8755,109.9276,109.8233,109.8842,54800.0
2014-10-03 15:30:00,126.42,126.45,126.24,126.33,60900.0,109.8755,109.9015,109.719,109.7973,60900.0
2014-10-03 15:40:00,126.33,126.5,126.28,126.45,149900.0,109.7973,109.945,109.7538,109.9015,149900.0
2014-10-03 15:50:00,126.45,126.46,126.3,126.34,212100.0,109.9015,109.9102,109.7712,109.8059,212100.0
2014-10-06 09:30:00,127.09,127.09,126.63,126.96,131400.0,110.4578,110.4578,110.058,110.3448,131400.0
2014-10-06 09:40:00,127.02,127.19,126.81,127.08,54500.0,110.397,110.5447,110.2144,110.4491,54500.0
2014-10-06 09:50:00,127.12,127.16,126.86,126.88,41300.0,110.4839,110.5186,110.2579,110.2753,41300.0
2014-10-06 10:00:00,126.9,127.02,126.71,126.97,54900.0,110.2927,110.397,110.1275,110.3535,54900.0
2014-10-06 10:10:00,126.96,126.98,126.82,126.83,45400.0,110.3448,110.3622,110.2231,110.2318,45400.0
2014-10-06 10:20:00,126.82,126.95,126.73,126.9,45100.0,110.2231,110.3361,110.1449,110.2927,45100.0
2014-10-06 10:30:00,126.89,127.0,126.88,126.93,100500.0,110.284,110.3796,110.2753,110.3187,100500.0
2014-10-06 10:40:00,126.96,127.04,126.73,126.74,66200.0,110.3448,110.4143,110.1449,110.1536,66200.0
2014-10-06 10:50:00,126.73,126.75,126.58,126.71,45400.0,110.1449,110.1623,110.0145,110.1275,45400.0
2014-10-06 11:00:00,126.71,127.0,126.7,126.96,43400.0,110.1275,110.3796,110.1188,110.3448,43400.0
2014-10-06 11:10:00,126.95,126.96,126.72,126.88,39400.0,110.3361,110.3448,110.1362,110.2753,39400.0
2014-10-06 11:20:00,126.88,126.88,126.61,126.64,30500.0,110.2753,110.2753,110.0406,110.0667,30500.0
2014-10-06 11:30:00,126.65,126.8,126.53,126.54,41800.0,110.0754,110.2057,109.9711,109.9798,41800.0
2014-10-06 11:40:00,126.53,126.57,125.97,126.09,75400.0,109.9711,110.0058,109.4844,109.5887,75400.0
2014-10-06 11:50:00,126.05,126.25,126.01,126.21,58900.0,109.5539,109.7277,109.5191,109.693,58900.0
2014-10-06 12:00:00,126.2,126.39,126.2,126.32,36800.0,109.6843,109.8494,109.6843,109.7886,36800.0
2014-10-06 12:10:00,126.32,126.32,126.0,126.05,67400.0,109.7886,109.7886,109.5104,109.5539,67400.0
2014-10-06 12:20:00,126.05,126.05,125.93,125.98,51700.0,109.5539,109.5539,109.4496,109.4931,51700.0
2014-10-06 12:30:00,125.97,126.05,125.77,125.84,132500.0,109.4844,109.5539,109.3105,109.3714,132500.0
2014-10-06 12:40:00,125.83,125.84,125.52,125.53,56800.0,109.3627,109.3714,109.0933,109.1019,56800.0
2014-10-06 12:50:00,125.53,126.35,125.38,125.6,136200.0,109.1019,109.8146,108.9716,109.1628,136200.0
2014-10-06 13:00:00,125.57,125.85,125.49,125.8,30300.0,109.1367,109.3801,109.0672,109.3366,30300.0
2014-10-06 13:10:00,125.79,125.96,125.72,125.92,31700.0,109.3279,109.4757,109.2671,109.4409,31700.0
2014-10-06 13:20:00,125.89,126.03,125.88,126.02,23100.0,109.4148,109.5365,109.4061,109.5278,23100.0
2014-10-06 13:30:00,126.03,126.03,125.85,125.95,23300.0,109.5365,109.5365,109.3801,109.467,23300.0
2014-10-06 13:40:00,125.94,126.01,125.86,125.94,19700.0,109.4583,109.5191,109.3888,109.4583,19700.0
2014-10-06 13:50:00,125.94,126.1,125.84,126.01,25200.0,109.4583,109.5974,109.3714,109.5191,25200.0
2014-10-06 14:00:00,126.02,126.02,125.88,125.92,29200.0,109.5278,109.5278,109.4061,109.4409,29200.0
2014-10-06 14:10:00,125.93,126.24,125.9,126.2,27000.0,109.4496,109.719,109.4235,109.6843,27000.0
2014-10-06 14:20:00,126.24,126.59,126.24,126.57,54900.0,109.719,110.0232,109.719,110.0058,54900.0
2014-10-06 14:30:00,126.57,126.63,126.47,126.47,37600.0,110.0058,110.058,109.9189,109.9189,37600.0
2014-10-06 14:40:00,126.48,126.58,126.42,126.5,49200.0,109.9276,110.0145,109.8755,109.945,49200.0
2014-10-06 14:50:00,126.49,126.6,126.48,126.51,37000.0,109.9363,110.0319,109.9276,109.9537,37000.0
2014-10-06 15:00:00,126.54,126.57,126.3,126.3,46900.0,109.9798,110.0058,109.7712,109.7712,46900.0
2014-10-06 15:10:00,126.3,126.42,126.26,126.41,41400.0,109.7712,109.8755,109.7364,109.8668,41400.0
2014-10-06 15:20:00,126.39,126.6,126.35,126.43,55800.0,109.8494,110.0319,109.8146,109.8842,55800.0
2014-10-06 15:30:00,126.41,126.47,126.3,126.43,74200.0,109.8668,109.9189,109.7712,109.8842,74200.0
2014-10-06 15:40:00,126.43,126.43,126.25,126.29,65600.0,109.8842,109.8842,109.7277,109.7625,65600.0
2014-10-06 15:50:00,126.28,126.42,126.21,126.29,153900.0,109.7538,109.8755,109.693,109.7625,153900.0
2014-10-07 09:30:00,125.52,125.52,124.66,124.95,164000.0,109.0933,109.0933,108.3458,108.5979,164000.0
2014-10-07 09:40:00,124.96,125.19,124.38,124.78,169800.0,108.6065,108.8064,108.1024,108.4501,169800.0
2014-10-07 09:50:00,124.75,124.82,124.48,124.8,116100.0,108.424,108.4849,108.1894,108.4675,116100.0
2014-10-07 10:00:00,124.79,124.95,124.54,124.73,114000.0,108.4588,108.5979,108.2415,108.4066,114000.0
2014-10-07 10:10:00,124.72,124.75,124.25,124.47,71600.0,108.398,108.424,107.9895,108.1807,71600.0
2014-10-07 10:20:00,124.54,124.59,124.38,124.5,51600.0,108.2415,108.285,108.1024,108.2067,51600.0
2014-10-07 10:30:00,124.5,124.76,124.49,124.58,94700.0,108.2067,108.4327,108.1981,108.2763,94700.0
2014-10-07 10:40:00,124.56,124.72,124.48,124.5,100000.0,108.2589,108.398,108.1894,108.2067,100000.0
2014-10-07 10:50:00,124.5,124.72,124.39,124.45,87600.0,108.2067,108.398,108.1111,108.1633,87600.0
2014-10-07 11:00:00,124.44,124.55,124.31,124.44,47000.0,108.1546,108.2502,108.0416,108.1546,47000.0
2014-10-07 11:10:00,124.41,124.44,124.2,124.25,57900.0,108.1285,108.1546,107.946,107.9895,57900.0
2014-10-07 11:20:00,124.27,124.39,124.21,124.29,68900.0,108.0068,108.1111,107.9547,108.0242,68900.0
2014-10-07 11:30:00,124.29,124.39,124.1,124.36,125900.0,108.0242,108.1111,107.8591,108.0851,125900.0
2014-10-07 11:40:00,124.35,124.52,124.34,124.51,45700.0,108.0764,108.2241,108.0677,108.2154,45700.0
2014-10-07 11:50:00,124.51,124.64,124.46,124.59,36500.0,108.2154,108.3284,108.172,108.285,36500.0
2014-10-07 12:00:00,124.59,124.72,124.51,124.66,30700.0,108.285,108.398,108.2154,108.3458,30700.0
2014-10-07 12:10:00,124.64,124.75,124.62,124.69,27700.0,108.3284,108.424,108.311,108.3719,27700.0
2014-10-07 12:20:00,124.7,124.8,124.69,124.78,39400.0,108.3806,108.4675,108.3719,108.4501,39400.0
2014-10-07 12:30:00,124.77,124.8,124.48,124.55,28100.0,108.4414,108.4675,108.1894,108.2502,28100.0
2014-10-07 12:40:00,124.55,124.63,124.41,124.43,33000.0,108.2502,108.3197,108.1285,108.1459,33000.0
2014-10-07 12:50:00,124.45,124.59,124.41,124.52,22300.0,108.1633,108.285,108.1285,108.2241,22300.0
2014-10-07 13:00:00,124.51,124.62,124.43,124.45,26300.0,108.2154,108.311,108.1459,108.1633,26300.0
2014-10-07 13:10:00,124.47,124.73,124.46,124.61,25000.0,108.1807,108.4066,108.172,108.3023,25000.0
2014-10-07 13:20:00,124.6,124.77,124.59,124.73,12300.0,108.2937,108.4414,108.285,108.4066,12300.0
2014-10-07 13:30:00,124.74,124.8,124.62,124.64,25300.0,108.4153,108.4675,108.311,108.3284,25300.0
2014-10-07 13:40:00,124.64,124.74,124.59,124.67,24800.0,108.3284,108.4153,108.285,108.3545,24800.0
2014-10-07 13:50:00,124.69,124.81,124.63,124.7,26900.0,108.3719,108.4762,108.3197,108.3806,26900.0
2014-10-07 14:00:00,124.7,124.73,124.57,124.65,34100.0,108.3806,108.4066,108.2676,108.3371,34100.0
2014-10-07 14:10:00,124.63,124.82,124.61,124.69,26900.0,108.3197,108.4849,108.3023,108.3719,26900.0
2014-10-07 14:20:00,124.68,124.72,124.25,124.28,60500.0,108.3632,108.398,107.9895,108.0155,60500.0
2014-10-07 14:30:00,124.26,124.28,124.09,124.17,59800.0,107.9982,108.0155,107.8504,107.9199,59800.0
2014-10-07 14:40:00,124.17,124.25,124.05,124.05,69000.0,107.9199,107.9895,107.8156,107.8156,69000.0
2014-10-07 14:50:00,124.05,124.09,123.92,123.93,103800.0,107.8156,107.8504,107.7026,107.7113,103800.0
2014-10-07 15:00:00,123.91,124.07,123.84,123.9,79400.0,107.694,107.833,107.6331,107.6853,79400.0
2014-10-07 15:10:00,123.91,123.94,123.65,123.67,101700.0,107.694,107.72,107.468,107.4854,101700.0
2014-10-07 15:20:00,123.67,123.73,123.48,123.73,114900.0,107.4854,107.5375,107.3202,107.5375,114900.0
2014-10-07 15:30:00,123.73,123.9,123.65,123.65,127500.0,107.5375,107.6853,107.468,107.468,127500.0
2014-10-07 15:40:00,123.65,123.78,123.53,123.53,161300.0,107.468,107.581,107.3637,107.3637,161300.0
2014-10-07 15:50:00,123.53,123.57,123.29,123.31,307400.0,107.3637,107.3985,107.1551,107.1725,307400.0
2014-10-08 09:30:00,123.47,123.64,123.06,123.26,119000.0,107.3115,107.4593,106.9552,107.129,119000.0
2014-10-08 09:40:00,123.28,123.61,123.18,123.29,47700.0,107.1464,107.4332,107.0595,107.1551,47700.0
2014-10-08 09:50:00,123.32,123.39,122.87,122.95,71500.0,107.1812,107.242,106.7901,106.8596,71500.0
2014-10-08 10:00:00,122.93,123.12,122.67,123.05,73700.0,106.8422,107.0073,106.6162,106.9465,73700.0
2014-10-08 10:10:00,123.0,123.33,122.97,122.97,50400.0,106.903,107.1899,106.877,106.877,50400.0
2014-10-08 10:20:00,122.99,123.13,122.63,123.04,49600.0,106.8944,107.016,106.5815,106.9378,49600.0
2014-10-08 10:30:00,123.06,123.13,122.69,122.81,71800.0,106.9552,107.016,106.6336,106.7379,71800.0
2014-10-08 10:40:00,122.82,122.85,122.17,122.43,134400.0,106.7466,106.7727,106.1817,106.4076,134400.0
2014-10-08 10:50:00,122.45,122.65,122.27,122.31,95000.0,106.425,106.5989,106.2686,106.3033,95000.0
2014-10-08 11:00:00,122.28,122.53,122.15,122.5,124400.0,106.2773,106.4946,106.1643,106.4685,124400.0
2014-10-08 11:10:00,122.51,122.68,122.39,122.47,62700.0,106.4772,106.6249,106.3729,106.4424,62700.0
2014-10-08 11:20:00,122.48,123.1,122.42,123.06,79000.0,106.4511,106.99,106.399,106.9552,79000.0
2014-10-08 11:30:00,123.05,123.06,122.58,122.59,49100.0,106.9465,106.9552,106.538,106.5467,49100.0
2014-10-08 11:40:00,122.54,122.61,122.45,122.49,37300.0,106.5032,106.5641,106.425,106.4598,37300.0
2014-10-08 11:50:00,122.48,123.0,122.46,122.99,50800.0,106.4511,106.903,106.4337,106.8944,50800.0
2014-10-08 12:00:00,122.97,123.04,122.9,122.93,49100.0,106.877,106.9378,106.8161,106.8422,49100.0
2014-10-08 12:10:00,122.93,123.05,122.86,122.99,37400.0,106.8422,106.9465,106.7814,106.8944,37400.0
2014-10-08 12:20:00,123.01,123.06,122.96,122.96,36100.0,106.9117,106.9552,106.8683,106.8683,36100.0
2014-10-08 12:30:00,122.96,123.1,122.83,123.02,52900.0,106.8683,106.99,106.7553,106.9204,52900.0
2014-10-08 12:40:00,123.01,123.04,122.84,123.02,41800.0,106.9117,106.9378,106.764,106.9204,41800.0
2014-10-08 12:50:00,123.03,123.04,122.89,123.02,30500.0,106.9291,106.9378,106.8074,106.9204,30500.0
2014-10-08 13:00:00,123.03,123.25,122.97,123.0,56400.0,106.9291,107.1203,106.877,106.903,56400.0
2014-10-08 13:10:00,122.97,123.18,122.95,123.17,22100.0,106.877,107.0595,106.8596,107.0508,22100.0
2014-10-08 13:20:00,123.17,123.18,122.98,122.98,37900.0,107.0508,107.0595,106.8857,106.8857,37900.0
2014-10-08 13:30:00,122.97,123.11,122.96,123.09,43000.0,106.877,106.9987,106.8683,106.9813,43000.0
2014-10-08 13:40:00,123.09,123.32,122.98,123.26,63200.0,106.9813,107.1812,106.8857,107.129,63200.0
2014-10-08 13:50:00,123.26,123.32,123.17,123.22,61200.0,107.129,107.1812,107.0508,107.0943,61200.0
2014-10-08 14:00:00,123.22,123.7,123.22,123.67,114800.0,107.0943,107.5114,107.0943,107.4854,114800.0
2014-10-08 14:10:00,123.69,124.23,123.67,124.08,145300.0,107.5027,107.9721,107.4854,107.8417,145300.0
2014-10-08 14:20:00,124.1,124.37,124.1,124.2,73500.0,107.8591,108.0938,107.8591,107.946,73500.0
2014-10-08 14:30:00,124.22,124.48,124.2,124.38,63600.0,107.9634,108.1894,107.946,108.1024,63600.0
2014-10-08 14:40:00,124.37,124.47,124.19,124.21,75600.0,108.0938,108.1807,107.9373,107.9547,75600.0
2014-10-08 14:50:00,124.2,124.3,124.11,124.21,74800.0,107.946,108.0329,107.8678,107.9547,74800.0
2014-10-08 15:00:00,124.21,124.38,124.19,124.29,88400.0,107.9547,108.1024,107.9373,108.0242,88400.0
2014-10-08 15:10:00,124.3,124.32,124.16,124.19,67700.0,108.0329,108.0503,107.9112,107.9373,67700.0
2014-10-08 15:20:00,124.16,124.69,124.16,124.61,84600.0,107.9112,108.3719,107.9112,108.3023,84600.0
2014-10-08 15:30:00,124.62,124.67,124.45,124.66,116400.0,108.311,108.3545,108.1633,108.3458,116400.0
2014-10-08 15:40:00,124.65,125.03,124.65,125.02,118600.0,108.3371,108.6674,108.3371,108.6587,118600.0
2014-10-08 15:50:00,125.02,125.09,124.88,124.96,247900.0,108.6587,108.7195,108.537,108.6065,247900.0
2014-10-09 09:30:00,124.72,124.75,124.05,124.38,103300.0,108.398,108.424,107.8156,108.1024,103300.0
2014-10-09 09:40:00,124.42,124.58,123.9,124.15,92200.0,108.1372,108.2763,107.6853,107.9025,92200.0
2014-10-09 09:50:00,124.13,124.14,123.42,123.47,84300.0,107.8852,107.8939,107.2681,107.3115,84300.0
2014-10-09 10:00:00,123.5,123.98,123.5,123.86,74000.0,107.3376,107.7548,107.3376,107.6505,74000.0
2014-10-09 10:10:00,123.87,124.3,123.74,124.17,77100.0,107.6592,108.0329,107.5462,107.9199,77100.0
2014-10-09 10:20:00,124.19,124.25,123.8,123.86,59400.0,107.9373,107.9895,107.5984,107.6505,59400.0
2014-10-09 10:30:00,123.82,123.82,123.43,123.45,100200.0,107.6157,107.6157,107.2768,107.2942,100200.0
2014-10-09 10:40:00,123.47,123.57,123.38,123.52,81000.0,107.3115,107.3985,107.2333,107.355,81000.0
2014-10-09 10:50:00,123.5,123.81,123.37,123.78,79000.0,107.3376,107.607,107.2246,107.581,79000.0
2014-10-09 11:00:00,123.78,123.89,123.45,123.8,90300.0,107.581,107.6766,107.2942,107.5984,90300.0
2014-10-09 11:10:00,123.79,124.01,123.68,123.92,82000.0,107.5897,107.7809,107.4941,107.7026,82000.0
2014-10-09 11:20:00,123.92,124.15,123.91,123.97,86000.0,107.7026,107.9025,107.694,107.7461,86000.0
2014-10-09 11:30:00,123.98,124.09,123.79,123.85,106900.0,107.7548,107.8504,107.5897,107.6418,106900.0
2014-10-09 11:40:00,123.82,123.84,123.29,123.32,66000.0,107.6157,107.6331,107.1551,107.1812,66000.0
2014-10-09 11:50:00,123.36,123.43,122.84,123.0,79700.0,107.2159,107.2768,106.764,106.903,79700.0
2014-10-09 12:00:00,122.96,123.21,122.91,122.96,68800.0,106.8683,107.0856,106.8248,106.8683,68800.0
2014-10-09 12:10:00,122.97,123.05,122.63,122.79,78000.0,106.877,106.9465,106.5815,106.7205,78000.0
2014-10-09 12:20:00,122.77,122.8,122.45,122.64,107200.0,106.7031,106.7292,106.425,106.5902,107200.0
2014-10-09 12:30:00,122.61,122.91,122.52,122.81,84200.0,106.5641,106.8248,106.4859,106.7379,84200.0
2014-10-09 12:40:00,122.77,122.91,122.66,122.81,54300.0,106.7031,106.8248,106.6075,106.7379,54300.0
2014-10-09 12:50:00,122.79,123.0,122.68,122.98,65900.0,106.7205,106.903,106.6249,106.8857,65900.0
2014-10-09 13:00:00,122.99,123.02,122.48,122.53,100800.0,106.8944,106.9204,106.4511,106.4946,100800.0
2014-10-09 13:10:00,122.52,122.75,122.34,122.68,53200.0,106.4859,106.6858,106.3294,106.6249,53200.0
2014-10-09 13:20:00,122.68,123.14,122.67,122.86,51900.0,106.6249,107.0247,106.6162,106.7814,51900.0
2014-10-09 13:30:00,122.84,123.44,122.78,123.43,77600.0,106.764,107.2855,106.7118,107.2768,77600.0
2014-10-09 13:40:00,123.45,123.47,123.25,123.33,80700.0,107.2942,107.3115,107.1203,107.1899,80700.0
2014-10-09 13:50:00,123.35,123.4,122.92,122.96,51500.0,107.2072,107.2507,106.8335,106.8683,51500.0
2014-10-09 14:00:00,122.95,122.95,122.65,122.85,61900.0,106.8596,106.8596,106.5989,106.7727,61900.0
2014-10-09 14:10:00,122.84,122.91,122.62,122.73,59500.0,106.764,106.8248,106.5728,106.6684,59500.0
2014-10-09 14:20:00,122.74,122.89,122.65,122.71,46200.0,106.6771,106.8074,106.5989,106.651,46200.0
2014-10-09 14:30:00,122.7,123.01,122.47,122.9,62500.0,106.6423,106.9117,106.4424,106.8161,62500.0
2014-10-09 14:40:00,122.91,122.94,122.61,122.67,44400.0,106.8248,106.8509,106.5641,106.6162,44400.0
2014-10-09 14:50:00,122.66,122.95,122.65,122.69,61300.0,106.6075,106.8596,106.5989,106.6336,61300.0
2014-10-09 15:00:00,122.68,122.85,122.55,122.56,81800.0,106.6249,106.7727,106.5119,106.5206,81800.0
2014-10-09 15:10:00,122.57,123.0,122.57,122.93,96800.0,106.5293,106.903,106.5293,106.8422,96800.0
2014-10-09 15:20:00,122.93,123.11,122.73,123.04,101200.0,106.8422,106.9987,106.6684,106.9378,101200.0
2014-10-09 15:30:00,123.06,123.41,123.05,123.18,82800.0,106.9552,107.2594,106.9465,107.0595,82800.0
2014-10-09 15:40:00,123.21,123.23,122.7,122.74,162500.0,107.0856,107.1029,106.6423,106.6771,162500.0
2014-10-09 15:50:00,122.73,123.04,122.66,122.8,251500.0,106.6684,106.9378,106.6075,106.7292,251500.0
2014-10-10 09:30:00,122.87,122.95,121.76,122.83,240900.0,106.7901,106.8596,105.8253,106.7553,240900.0
2014-10-10 09:40:00,122.87,123.36,122.57,123.1,130500.0,106.7901,107.2159,106.5293,106.99,130500.0
2014-10-10 09:50:00,123.1,123.36,122.8,122.91,68500.0,106.99,107.2159,106.7292,106.8248,68500.0
2014-10-10 10:00:00,122.91,123.05,122.45,122.46,87700.0,106.8248,106.9465,106.425,106.4337,87700.0
2014-10-10 10:10:00,122.48,122.69,122.13,122.44,116800.0,106.4511,106.6336,106.1469,106.4163,116800.0
2014-10-10 10:20:00,122.46,122.49,121.93,121.98,85300.0,106.4337,106.4598,105.9731,106.0165,85300.0
2014-10-10 10:30:00,121.97,122.17,121.74,122.04,137600.0,106.0078,106.1817,105.8079,106.0687,137600.0
2014-10-10 10:40:00,122.06,122.36,121.92,122.29,63800.0,106.0861,106.3468,105.9644,106.286,63800.0
2014-10-10 10:50:00,122.33,122.63,122.25,122.32,64400.0,106.3207,106.5815,106.2512,106.312,64400.0
2014-10-10 11:00:00,122.33,122.57,122.3,122.45,92300.0,106.3207,106.5293,106.2947,106.425,92300.0
2014-10-10 11:10:00,122.41,122.45,121.9,122.0,64900.0,106.3903,106.425,105.947,106.0339,64900.0
2014-10-10 11:20:00,122.02,122.26,121.73,121.79,120800.0,106.0513,106.2599,105.7993,105.8514,120800.0
2014-10-10 11:30:00,121.81,122.01,121.72,121.9,40400.0,105.8688,106.0426,105.7906,105.947,40400.0
2014-10-10 11:40:00,121.92,122.17,121.74,122.12,89500.0,105.9644,106.1817,105.8079,106.1382,89500.0
2014-10-10 11:50:00,122.15,122.32,122.02,122.02,43800.0,106.1643,106.312,106.0513,106.0513,43800.0
2014-10-10 12:00:00,122.03,122.7,122.03,122.42,103100.0,106.06,106.6423,106.06,106.399,103100.0
2014-10-10 12:10:00,122.4,122.6,122.09,122.1,135500.0,106.3816,106.5554,106.1121,106.1208,135500.0
2014-10-10 12:20:00,122.1,122.25,122.02,122.07,59700.0,106.1208,106.2512,106.0513,106.0948,59700.0
2014-10-10 12:30:00,122.07,122.63,122.06,122.21,58900.0,106.0948,106.5815,106.0861,106.2164,58900.0
2014-10-10 12:40:00,122.23,122.44,122.13,122.14,101300.0,106.2338,106.4163,106.1469,106.1556,101300.0
2014-10-10 12:50:00,122.18,122.21,121.88,121.9,78700.0,106.1904,106.2164,105.9296,105.947,78700.0
2014-10-10 13:00:00,121.9,122.06,121.83,122.0,58800.0,105.947,106.0861,105.8862,106.0339,58800.0
2014-10-10 13:10:00,122.02,122.08,121.83,121.87,63200.0,106.0513,106.1034,105.8862,105.9209,63200.0
2014-10-10 13:20:00,121.88,121.97,121.72,121.79,38900.0,105.9296,106.0078,105.7906,105.8514,38900.0
2014-10-10 13:30:00,121.81,122.16,121.78,122.14,39200.0,105.8688,106.173,105.8427,106.1556,39200.0
2014-10-10 13:40:00,122.16,122.28,121.96,122.06,53200.0,106.173,106.2773,105.9992,106.0861,53200.0
2014-10-10 13:50:00,122.07,122.17,121.96,122.07,34900.0,106.0948,106.1817,105.9992,106.0948,34900.0
2014-10-10 14:00:00,122.12,122.28,122.06,122.19,46200.0,106.1382,106.2773,106.0861,106.1991,46200.0
2014-10-10 14:10:00,122.17,122.26,122.01,122.01,77900.0,106.1817,106.2599,106.0426,106.0426,77900.0
2014-10-10 14:20:00,122.04,122.32,122.03,122.27,56800.0,106.0687,106.312,106.06,106.2686,56800.0
2014-10-10 14:30:00,122.26,122.47,122.21,122.25,86100.0,106.2599,106.4424,106.2164,106.2512,86100.0
2014-10-10 14:40:00,122.26,122.5,122.2,122.43,76900.0,106.2599,106.4685,106.2077,106.4076,76900.0
2014-10-10 14:50:00,122.42,122.51,122.29,122.39,54500.0,106.399,106.4772,106.286,106.3729,54500.0
2014-10-10 15:00:00,122.38,122.44,122.14,122.19,95300.0,106.3642,106.4163,106.1556,106.1991,95300.0
2014-10-10 15:10:00,122.19,122.47,121.96,122.11,91500.0,106.1991,106.4424,105.9992,106.1295,91500.0
2014-10-10 15:20:00,122.09,122.25,122.01,122.12,68500.0,106.1121,106.2512,106.0426,106.1382,68500.0
2014-10-10 15:30:00,122.13,122.21,121.85,122.11,104300.0,106.1469,106.2164,105.9035,106.1295,104300.0
2014-10-10 15:40:00,122.1,122.13,121.59,121.63,135900.0,106.1208,106.1469,105.6776,105.7123,135900.0
2014-10-10 15:50:00,121.63,121.71,121.5,121.5,226600.0,105.7123,105.7819,105.5994,105.5994,226600.0
2014-10-13 09:30:00,122.04,123.11,121.81,123.02,141200.0,106.0687,106.9987,105.8688,106.9204,141200.0
2014-10-13 09:40:00,123.08,123.19,122.25,122.35,102300.0,106.9726,107.0682,106.2512,106.3381,102300.0
2014-10-13 09:50:00,122.42,122.63,122.04,122.56,139600.0,106.399,106.5815,106.0687,106.5206,139600.0
2014-10-13 10:00:00,122.56,122.95,122.44,122.57,91300.0,106.5206,106.8596,106.4163,106.5293,91300.0
2014-10-13 10:10:00,122.49,122.54,121.86,121.96,53200.0,106.4598,106.5032,105.9122,105.9992,53200.0
2014-10-13 10:20:00,121.94,122.32,121.61,121.71,91200.0,105.9818,106.312,105.695,105.7819,91200.0
2014-10-13 10:30:00,121.71,121.96,121.53,121.75,108700.0,105.7819,105.9992,105.6254,105.8166,108700.0
2014-10-13 10:40:00,121.8,121.96,121.45,121.65,95500.0,105.8601,105.9992,105.5559,105.7297,95500.0
2014-10-13 10:50:00,121.67,122.32,121.67,122.08,58300.0,105.7471,106.312,105.7471,106.1034,58300.0
2014-10-13 11:00:00,122.1,122.47,122.06,122.25,55200.0,106.1208,106.4424,106.0861,106.2512,55200.0
2014-10-13 11:10:00,122.19,122.2,121.67,121.71,38000.0,106.1991,106.2077,105.7471,105.7819,38000.0
2014-10-13 11:20:00,121.71,122.08,121.67,121.91,37700.0,105.7819,106.1034,105.7471,105.9557,37700.0
2014-10-13 11:30:00,121.9,122.1,121.76,121.76,43400.0,105.947,106.1208,105.8253,105.8253,43400.0
2014-10-13 11:40:00,121.76,122.14,121.76,122.14,41400.0,105.8253,106.1556,105.8253,106.1556,41400.0
2014-10-13 11:50:00,122.19,122.49,122.15,122.36,84100.0,106.1991,106.4598,106.1643,106.3468,84100.0
2014-10-13 12:00:00,122.35,122.59,122.27,122.27,100800.0,106.3381,106.5467,106.2686,106.2686,100800.0
2014-10-13 12:10:00,122.3,122.4,122.09,122.35,21700.0,106.2947,106.3816,106.1121,106.3381,21700.0
2014-10-13 12:20:00,122.32,122.54,122.23,122.52,55900.0,106.312,106.5032,106.2338,106.4859,55900.0
2014-10-13 12:30:00,122.54,122.85,122.54,122.69,34000.0,106.5032,106.7727,106.5032,106.6336,34000.0
2014-10-13 12:40:00,122.71,122.87,122.56,122.58,48500.0,106.651,106.7901,106.5206,106.538,48500.0
2014-10-13 12:50:00,122.57,122.67,122.48,122.49,32400.0,106.5293,106.6162,106.4511,106.4598,32400.0
2014-10-13 13:00:00,122.52,122.62,122.38,122.44,32000.0,106.4859,106.5728,106.3642,106.4163,32000.0
2014-10-13 13:10:00,122.4,122.48,121.93,122.06,35400.0,106.3816,106.4511,105.9731,106.0861,35400.0
2014-10-13 13:20:00,122.04,122.35,122.02,122.33,36800.0,106.0687,106.3381,106.0513,106.3207,36800.0
2014-10-13 13:30:00,122.36,122.41,122.27,122.33,24900.0,106.3468,106.3903,106.2686,106.3207,24900.0
2014-10-13 13:40:00,122.28,122.38,122.03,122.08,29500.0,106.2773,106.3642,106.06,106.1034,29500.0
2014-10-13 13:50:00,122.05,122.18,121.92,122.08,38900.0,106.0774,106.1904,105.9644,106.1034,38900.0
2014-10-13 14:00:00,122.06,122.38,121.97,122.34,26700.0,106.0861,106.3642,106.0078,106.3294,26700.0
2014-10-13 14:10:00,122.36,122.43,122.1,122.12,29000.0,106.3468,106.4076,106.1208,106.1382,29000.0
2014-10-13 14:20:00,122.12,122.31,122.11,122.22,27900.0,106.1382,106.3033,106.1295,106.2251,27900.0
2014-10-13 14:30:00,122.21,122.21,121.99,122.05,36600.0,106.2164,106.2164,106.0252,106.0774,36600.0
2014-10-13 14:40:00,122.05,122.05,121.86,121.96,40400.0,106.0774,106.0774,105.9122,105.9992,40400.0
2014-10-13 14:50:00,121.96,122.14,121.8,121.86,47800.0,105.9992,106.1556,105.8601,105.9122,47800.0
2014-10-13 15:00:00,121.86,121.95,121.63,121.65,78900.0,105.9122,105.9905,105.7123,105.7297,78900.0
2014-10-13 15:10:00,121.64,121.8,121.52,121.52,79300.0,105.721,105.8601,105.6167,105.6167,79300.0
2014-10-13 15:20:00,121.53,121.58,121.41,121.56,142000.0,105.6254,105.6689,105.5211,105.6515,142000.0
2014-10-13 15:30:00,121.56,121.56,120.55,120.73,214600.0,105.6515,105.6515,104.7737,104.9301,214600.0
2014-10-13 15:40:00,120.73,121.0,120.51,120.63,247100.0,104.9301,105.1648,104.7389,104.8432,247100.0
2014-10-13 15:50:00,120.62,120.76,120.26,120.44,345900.0,104.8345,104.9562,104.5216,104.6781,345900.0
2014-10-14 09:30:00,121.71,122.22,120.72,122.04,214000.0,105.7819,106.2251,104.9214,106.0687,214000.0
2014-10-14 09:40:00,122.03,122.28,121.55,121.55,118600.0,106.06,106.2773,105.6428,105.6428,118600.0
2014-10-14 09:50:00,121.62,122.0,121.16,121.44,129300.0,105.7036,106.0339,105.3038,105.5472,129300.0
2014-10-14 10:00:00,121.44,122.0,121.15,121.96,137000.0,105.5472,106.0339,105.2952,105.9992,137000.0
2014-10-14 10:10:00,121.96,122.1,121.75,121.88,61800.0,105.9992,106.1208,105.8166,105.9296,61800.0
2014-10-14 10:20:00,121.85,122.1,121.64,121.92,62900.0,105.9035,106.1208,105.721,105.9644,62900.0
2014-10-14 10:30:00,121.87,122.16,121.7,122.03,63000.0,105.9209,106.173,105.7732,106.06,63000.0
2014-10-14 10:40:00,122.05,122.38,121.94,122.22,74400.0,106.0774,106.3642,105.9818,106.2251,74400.0
2014-10-14 10:50:00,122.25,122.55,122.08,122.11,97500.0,106.2512,106.5119,106.1034,106.1295,97500.0
2014-10-14 11:00:00,122.13,122.5,122.0,122.42,90600.0,106.1469,106.4685,106.0339,106.399,90600.0
2014-10-14 11:10:00,122.44,122.75,122.3,122.67,75700.0,106.4163,106.6858,106.2947,106.6162,75700.0
2014-10-14 11:20:00,122.67,122.75,122.55,122.69,66900.0,106.6162,106.6858,106.5119,106.6336,66900.0
2014-10-14 11:30:00,122.72,123.14,122.58,123.08,95300.0,106.6597,107.0247,106.538,106.9726,95300.0
2014-10-14 11:40:00,123.1,123.36,123.03,123.28,118300.0,106.99,107.2159,106.9291,107.1464,118300.0
2014-10-14 11:50:00,123.3,123.34,123.09,123.17,57700.0,107.1638,107.1986,106.9813,107.0508,57700.0
2014-10-14 12:00:00,123.17,123.37,122.98,123.16,63100.0,107.0508,107.2246,106.8857,107.0421,63100.0
2014-10-14 12:10:00,123.16,123.24,122.93,123.06,50600.0,107.0421,107.1116,106.8422,106.9552,50600.0
2014-10-14 12:20:00,123.06,123.07,122.78,122.82,44000.0,106.9552,106.9639,106.7118,106.7466,44000.0
2014-10-14 12:30:00,122.82,122.9,122.55,122.58,44900.0,106.7466,106.8161,106.5119,106.538,44900.0
2014-10-14 12:40:00,122.59,122.93,122.52,122.88,27600.0,106.5467,106.8422,106.4859,106.7988,27600.0
2014-10-14 12:50:00,122.85,122.85,122.59,122.69,31300.0,106.7727,106.7727,106.5467,106.6336,31300.0
2014-10-14 13:00:00,122.7,122.76,122.55,122.76,32600.0,106.6423,106.6945,106.5119,106.6945,32600.0
2014-10-14 13:10:00,122.76,123.05,122.73,122.96,32600.0,106.6945,106.9465,106.6684,106.8683,32600.0
2014-10-14 13:20:00,122.95,122.96,122.58,122.58,44600.0,106.8596,106.8683,106.538,106.538,44600.0
2014-10-14 13:30:00,122.59,122.89,122.5,122.55,39500.0,106.5467,106.8074,106.4685,106.5119,39500.0
2014-10-14 13:40:00,122.55,122.89,122.5,122.76,68300.0,106.5119,106.8074,106.4685,106.6945,68300.0
2014-10-14 13:50:00,122.74,122.95,122.64,122.93,25200.0,106.6771,106.8596,106.5902,106.8422,25200.0
2014-10-14 14:00:00,122.94,123.04,122.68,122.79,25900.0,106.8509,106.9378,106.6249,106.7205,25900.0
2014-10-14 14:10:00,122.78,123.1,122.76,122.91,32900.0,106.7118,106.99,106.6945,106.8248,32900.0
2014-10-14 14:20:00,122.91,122.98,122.54,122.72,78600.0,106.8248,106.8857,106.5032,106.6597,78600.0
2014-10-14 14:30:00,122.72,122.84,122.38,122.72,90900.0,106.6597,106.764,106.3642,106.6597,90900.0
2014-10-14 14:40:00,122.73,123.12,122.73,122.96,69700.0,106.6684,107.0073,106.6684,106.8683,69700.0
2014-10-14 14:50:00,122.99,123.0,122.58,122.7,53900.0,106.8944,106.903,106.538,106.6423,53900.0
2014-10-14 15:00:00,122.74,122.92,122.47,122.58,50700.0,106.6771,106.8335,106.4424,106.538,50700.0
2014-10-14 15:10:00,122.59,122.72,122.45,122.51,66100.0,106.5467,106.6597,106.425,106.4772,66100.0
2014-10-14 15:20:00,122.48,122.49,122.08,122.4,108800.0,106.4511,106.4598,106.1034,106.3816,108800.0
2014-10-14 15:30:00,122.4,122.74,122.14,122.72,94800.0,106.3816,106.6771,106.1556,106.6597,94800.0
2014-10-14 15:40:00,122.74,122.86,122.25,122.42,118600.0,106.6771,106.7814,106.2512,106.399,118600.0
2014-10-14 15:50:00,122.4,122.59,122.14,122.31,222600.0,106.3816,106.5467,106.1556,106.3033,222600.0
2014-10-15 09:30:00,121.1,121.12,117.68,117.69,437500.0,105.2517,105.2691,102.2793,102.288,437500.0
2014-10-15 09:40:00,117.77,119.9,117.56,119.61,323900.0,102.3575,104.2087,102.175,103.9567,323900.0
2014-10-15 09:50:00,119.64,120.44,119.5,120.39,155200.0,103.9828,104.6781,103.8611,104.6346,155200.0
2014-10-15 10:00:00,120.45,120.93,120.4,120.65,139400.0,104.6868,105.1039,104.6433,104.8606,139400.0
2014-10-15 10:10:00,120.64,121.02,120.28,120.5,69900.0,104.8519,105.1822,104.539,104.7302,69900.0
2014-10-15 10:20:00,120.54,120.75,120.18,120.36,65200.0,104.765,104.9475,104.4521,104.6085,65200.0
2014-10-15 10:30:00,120.27,120.75,120.03,120.58,87500.0,104.5303,104.9475,104.3217,104.7998,87500.0
2014-10-15 10:40:00,120.58,120.74,120.02,120.42,182300.0,104.7998,104.9388,104.313,104.6607,182300.0
2014-10-15 10:50:00,120.42,120.7,119.87,120.05,152900.0,104.6607,104.904,104.1827,104.3391,152900.0
2014-10-15 11:00:00,120.01,120.58,119.78,120.45,85700.0,104.3043,104.7998,104.1044,104.6868,85700.0
2014-10-15 11:10:00,120.5,120.52,119.83,119.93,96700.0,104.7302,104.7476,104.1479,104.2348,96700.0
2014-10-15 11:20:00,119.92,120.23,119.6,119.65,197800.0,104.2261,104.4956,103.948,103.9915,197800.0
2014-10-15 11:30:00,119.65,119.85,119.22,119.56,179100.0,103.9915,104.1653,103.6177,103.9132,179100.0
2014-10-15 11:40:00,119.54,119.77,119.32,119.41,77200.0,103.8959,104.0958,103.7046,103.7829,77200.0
2014-10-15 11:50:00,119.42,119.85,119.35,119.84,88600.0,103.7916,104.1653,103.7307,104.1566,88600.0
2014-10-15 12:00:00,119.82,119.91,119.56,119.62,101300.0,104.1392,104.2174,103.9132,103.9654,101300.0
2014-10-15 12:10:00,119.6,119.7,119.01,119.1,89700.0,103.948,104.0349,103.4352,103.5134,89700.0
2014-10-15 12:20:00,119.11,119.5,119.09,119.12,95400.0,103.5221,103.8611,103.5047,103.5308,95400.0
2014-10-15 12:30:00,119.13,119.16,118.85,118.85,117800.0,103.5395,103.5656,103.2962,103.2962,117800.0
2014-10-15 12:40:00,118.85,118.95,118.41,118.74,138600.0,103.2962,103.3831,102.9137,103.2006,138600.0
2014-10-15 12:50:00,118.72,118.77,118.36,118.47,158600.0,103.1832,103.2266,102.8703,102.9659,158600.0
2014-10-15 13:00:00,118.44,118.64,118.31,118.41,136100.0,102.9398,103.1136,102.8268,102.9137,136100.0
2014-10-15 13:10:00,118.41,118.44,117.55,117.65,268800.0,102.9137,102.9398,102.1663,102.2532,268800.0
2014-10-15 13:20:00,117.65,117.71,116.32,116.88,384400.0,102.2532,102.3053,101.0973,101.584,384400.0
2014-10-15 13:30:00,116.92,117.38,116.81,117.29,177200.0,101.6187,102.0185,101.5231,101.9403,177200.0
2014-10-15 13:40:00,117.3,117.38,116.87,117.37,161300.0,101.949,102.0185,101.5753,102.0098,161300.0
2014-10-15 13:50:00,117.36,117.74,117.2,117.37,193800.0,102.0012,102.3314,101.8621,102.0098,193800.0
2014-10-15 14:00:00,117.36,117.42,117.0,117.16,172000.0,102.0012,102.0533,101.6883,101.8273,172000.0
2014-10-15 14:10:00,117.15,118.17,117.14,117.95,160500.0,101.8186,102.7051,101.8099,102.5139,160500.0
2014-10-15 14:20:00,117.98,118.07,117.53,117.89,103900.0,102.54,102.6182,102.1489,102.4618,103900.0
2014-10-15 14:30:00,117.89,118.51,117.82,118.5,99600.0,102.4618,103.0007,102.401,102.992,99600.0
2014-10-15 14:40:00,118.5,118.87,118.35,118.78,153900.0,102.992,103.3135,102.8616,103.2353,153900.0
2014-10-15 14:50:00,118.8,119.15,118.66,118.89,118600.0,103.2527,103.5569,103.131,103.3309,118600.0
2014-10-15 15:00:00,118.91,119.2,118.69,119.15,99300.0,103.3483,103.6004,103.1571,103.5569,99300.0
2014-10-15 15:10:00,119.14,119.34,118.54,118.79,144500.0,103.5482,103.722,103.0267,103.244,144500.0
2014-10-15 15:20:00,118.79,119.86,118.6,119.84,135000.0,103.244,104.174,103.0789,104.1566,135000.0
2014-10-15 15:30:00,119.87,120.43,119.67,120.38,228700.0,104.1827,104.6694,104.0088,104.6259,228700.0
2014-10-15 15:40:00,120.4,120.66,119.91,120.0,164400.0,104.6433,104.8693,104.2174,104.2957,164400.0
2014-10-15 15:50:00,120.0,120.29,119.84,120.19,264400.0,104.2957,104.5477,104.1566,104.4608,264400.0
2014-10-16 09:30:00,118.91,119.72,118.39,119.28,219000.0,103.3483,104.0523,102.8964,103.6699,219000.0
2014-10-16 09:40:00,119.4,119.84,119.02,119.55,89300.0,103.7742,104.1566,103.4439,103.9045,89300.0
2014-10-16 09:50:00,119.62,120.1,119.57,120.1,95000.0,103.9654,104.3826,103.9219,104.3826,95000.0
2014-10-16 10:00:00,120.1,120.19,119.26,119.8,96600.0,104.3826,104.4608,103.6525,104.1218,96600.0
2014-10-16 10:10:00,119.78,119.82,118.5,118.83,100100.0,104.1044,104.1392,102.992,103.2788,100100.0
2014-10-16 10:20:00,118.84,120.35,118.68,119.46,135200.0,103.2875,104.5999,103.1484,103.8263,135200.0
2014-10-16 10:30:00,119.52,119.93,119.37,119.84,92500.0,103.8785,104.2348,103.7481,104.1566,92500.0
2014-10-16 10:40:00,119.81,120.61,119.56,120.45,75000.0,104.1305,104.8258,103.9132,104.6868,75000.0
2014-10-16 10:50:00,120.52,120.68,120.15,120.28,98600.0,104.7476,104.8867,104.426,104.539,98600.0
2014-10-16 11:00:00,120.22,120.36,119.91,120.13,77100.0,104.4869,104.6085,104.2174,104.4086,77100.0
2014-10-16 11:10:00,120.11,120.82,120.07,120.68,125100.0,104.3913,105.0083,104.3565,104.8867,125100.0
2014-10-16 11:20:00,120.67,120.95,120.5,120.88,72500.0,104.878,105.1213,104.7302,105.0605,72500.0
2014-10-16 11:30:00,120.86,121.1,120.28,120.32,82500.0,105.0431,105.2517,104.539,104.5738,82500.0
2014-10-16 11:40:00,120.32,120.39,119.93,119.99,58000.0,104.5738,104.6346,104.2348,104.287,58000.0
2014-10-16 11:50:00,119.99,120.0,119.6,119.75,76900.0,104.287,104.2957,103.948,104.0784,76900.0
2014-10-16 12:00:00,119.74,120.12,119.53,120.07,54600.0,104.0697,104.4,103.8872,104.3565,54600.0
2014-10-16 12:10:00,120.09,120.21,119.79,120.04,53100.0,104.3739,104.4782,104.1131,104.3304,53100.0
2014-10-16 12:20:00,120.04,120.25,119.9,120.0,41200.0,104.3304,104.5129,104.2087,104.2957,41200.0
2014-10-16 12:30:00,120.0,120.19,119.84,120.14,70500.0,104.2957,104.4608,104.1566,104.4173,70500.0
2014-10-16 12:40:00,120.15,120.46,120.15,120.46,54500.0,104.426,104.6955,104.426,104.6955,54500.0
2014-10-16 12:50:00,120.48,120.81,120.45,120.63,59800.0,104.7128,104.9997,104.6868,104.8432,59800.0
2014-10-16 13:00:00,120.67,120.93,120.52,120.75,73900.0,104.878,105.1039,104.7476,104.9475,73900.0
2014-10-16 13:10:00,120.77,120.87,120.55,120.69,58700.0,104.9649,105.0518,104.7737,104.8954,58700.0
2014-10-16 13:20:00,120.71,121.18,120.59,121.08,67700.0,104.9127,105.3212,104.8084,105.2343,67700.0
2014-10-16 13:30:00,121.02,121.22,120.91,121.05,72500.0,105.1822,105.356,105.0866,105.2082,72500.0
2014-10-16 13:40:00,121.01,121.3,120.99,121.09,64800.0,105.1735,105.4255,105.1561,105.243,64800.0
2014-10-16 13:50:00,121.06,121.09,120.39,120.47,55600.0,105.2169,105.243,104.6346,104.7041,55600.0
2014-10-16 14:00:00,120.51,120.87,120.39,120.78,49800.0,104.7389,105.0518,104.6346,104.9736,49800.0
2014-10-16 14:10:00,120.77,120.91,120.36,120.55,58600.0,104.9649,105.0866,104.6085,104.7737,58600.0
2014-10-16 14:20:00,120.55,120.59,120.27,120.47,79600.0,104.7737,104.8084,104.5303,104.7041,79600.0
2014-10-16 14:30:00,120.45,120.6,120.27,120.47,61900.0,104.6868,104.8171,104.5303,104.7041,61900.0
2014-10-16 14:40:00,120.47,120.47,119.81,119.84,99700.0,104.7041,104.7041,104.1305,104.1566,99700.0
2014-10-16 14:50:00,119.84,120.15,119.78,119.89,99400.0,104.1566,104.426,104.1044,104.2001,99400.0
2014-10-16 15:00:00,119.87,120.16,119.67,119.94,190300.0,104.1827,104.4347,104.0088,104.2435,190300.0
2014-10-16 15:10:00,119.94,120.48,119.92,120.19,76200.0,104.2435,104.7128,104.2261,104.4608,76200.0
2014-10-16 15:20:00,120.19,120.35,120.07,120.21,74200.0,104.4608,104.5999,104.3565,104.4782,74200.0
2014-10-16 15:30:00,120.21,120.29,119.95,119.99,199300.0,104.4782,104.5477,104.2522,104.287,199300.0
2014-10-16 15:40:00,120.0,120.29,120.0,120.13,137500.0,104.2957,104.5477,104.2957,104.4086,137500.0
2014-10-16 15:50:00,120.14,120.44,120.14,120.28,386900.0,104.4173,104.6781,104.4173,104.539,386900.0
2014-10-17 09:30:00,122.05,123.2,122.05,122.89,398500.0,106.0774,107.0769,106.0774,106.8074,398500.0
2014-10-17 09:40:00,122.92,122.92,121.78,121.78,152200.0,106.8335,106.8335,105.8427,105.8427,152200.0
2014-10-17 09:50:00,121.81,122.45,121.78,122.36,135200.0,105.8688,106.425,105.8427,106.3468,135200.0
2014-10-17 10:00:00,122.34,122.76,122.18,122.59,123800.0,106.3294,106.6945,106.1904,106.5467,123800.0
2014-10-17 10:10:00,122.61,122.82,122.48,122.52,101500.0,106.5641,106.7466,106.4511,106.4859,101500.0
2014-10-17 10:20:00,122.49,122.85,122.31,122.84,99400.0,106.4598,106.7727,106.3033,106.764,99400.0
2014-10-17 10:30:00,122.84,122.85,122.61,122.64,145200.0,106.764,106.7727,106.5641,106.5902,145200.0
2014-10-17 10:40:00,122.63,122.93,122.61,122.76,104100.0,106.5815,106.8422,106.5641,106.6945,104100.0
2014-10-17 10:50:00,122.76,123.07,122.68,122.97,146600.0,106.6945,106.9639,106.6249,106.877,146600.0
2014-10-17 11:00:00,122.99,123.15,122.92,123.07,114200.0,106.8944,107.0334,106.8335,106.9639,114200.0
2014-10-17 11:10:00,123.08,123.16,122.98,123.14,90600.0,106.9726,107.0421,106.8857,107.0247,90600.0
2014-10-17 11:20:00,123.13,123.22,123.02,123.03,66700.0,107.016,107.0943,106.9204,106.9291,66700.0
2014-10-17 11:30:00,123.06,123.35,122.98,123.34,122600.0,106.9552,107.2072,106.8857,107.1986,122600.0
2014-10-17 11:40:00,123.36,123.47,123.28,123.41,94000.0,107.2159,107.3115,107.1464,107.2594,94000.0
2014-10-17 11:50:00,123.44,123.54,123.36,123.49,81200.0,107.2855,107.3724,107.2159,107.3289,81200.0
2014-10-17 12:00:00,123.49,123.68,123.42,123.52,101400.0,107.3289,107.4941,107.2681,107.355,101400.0
2014-10-17 12:10:00,123.5,123.61,123.36,123.43,86600.0,107.3376,107.4332,107.2159,107.2768,86600.0
2014-10-17 12:20:00,123.42,123.67,123.39,123.63,42700.0,107.2681,107.4854,107.242,107.4506,42700.0
2014-10-17 12:30:00,123.64,123.83,123.58,123.76,48100.0,107.4593,107.6244,107.4071,107.5636,48100.0
2014-10-17 12:40:00,123.73,123.73,123.53,123.62,41600.0,107.5375,107.5375,107.3637,107.4419,41600.0
2014-10-17 12:50:00,123.59,123.74,123.37,123.67,42400.0,107.4158,107.5462,107.2246,107.4854,42400.0
2014-10-17 13:00:00,123.68,123.87,123.42,123.43,61400.0,107.4941,107.6592,107.2681,107.2768,61400.0
2014-10-17 13:10:00,123.43,123.44,123.13,123.41,81300.0,107.2768,107.2855,107.016,107.2594,81300.0
2014-10-17 13:20:00,123.42,123.44,123.17,123.18,48200.0,107.2681,107.2855,107.0508,107.0595,48200.0
2014-10-17 13:30:00,123.16,123.53,123.1,123.47,39100.0,107.0421,107.3637,106.99,107.3115,39100.0
2014-10-17 13:40:00,123.48,123.55,123.36,123.36,36500.0,107.3202,107.3811,107.2159,107.2159,36500.0
2014-10-17 13:50:00,123.35,123.46,123.17,123.34,38200.0,107.2072,107.3028,107.0508,107.1986,38200.0
2014-10-17 14:00:00,123.33,123.33,122.82,122.94,65600.0,107.1899,107.1899,106.7466,106.8509,65600.0
2014-10-17 14:10:00,122.91,123.22,122.91,123.08,43200.0,106.8248,107.0943,106.8248,106.9726,43200.0
2014-10-17 14:20:00,123.09,123.15,122.84,123.02,63000.0,106.9813,107.0334,106.764,106.9204,63000.0
2014-10-17 14:30:00,123.0,123.19,122.92,123.11,38600.0,106.903,107.0682,106.8335,106.9987,38600.0
2014-10-17 14:40:00,123.12,123.37,123.06,123.18,52200.0,107.0073,107.2246,106.9552,107.0595,52200.0
2014-10-17 14:50:00,123.17,123.26,123.09,123.25,67300.0,107.0508,107.129,106.9813,107.1203,67300.0
2014-10-17 15:00:00,123.26,123.26,122.81,123.13,79500.0,107.129,107.129,106.7379,107.016,79500.0
2014-10-17 15:10:00,123.14,123.63,123.14,123.38,89100.0,107.0247,107.4506,107.0247,107.2333,89100.0
2014-10-17 15:20:00,123.39,123.45,123.16,123.32,118500.0,107.242,107.2942,107.0421,107.1812,118500.0
2014-10-17 15:30:00,123.32,123.48,123.22,123.39,109500.0,107.1812,107.3202,107.0943,107.242,109500.0
2014-10-17 15:40:00,123.39,123.75,123.36,123.4,189600.0,107.242,107.5549,107.2159,107.2507,189600.0
2014-10-17 15:50:00,123.4,123.5,123.18,123.21,336700.0,107.2507,107.3376,107.0595,107.0856,336700.0
2014-10-20 09:30:00,123.39,123.92,123.0,123.67,94500.0,107.242,107.7026,106.903,107.4854,94500.0
2014-10-20 09:40:00,123.69,123.97,123.56,123.62,105100.0,107.5027,107.7461,107.3898,107.4419,105100.0
2014-10-20 09:50:00,123.62,123.78,123.34,123.47,92000.0,107.4419,107.581,107.1986,107.3115,92000.0
2014-10-20 10:00:00,123.53,123.65,123.3,123.33,51500.0,107.3637,107.468,107.1638,107.1899,51500.0
2014-10-20 10:10:00,123.3,123.52,123.16,123.25,43000.0,107.1638,107.355,107.0421,107.1203,43000.0
2014-10-20 10:20:00,123.29,123.93,123.28,123.76,60600.0,107.1551,107.7113,107.1464,107.5636,60600.0
2014-10-20 10:30:00,123.81,123.89,123.58,123.67,52600.0,107.607,107.6766,107.4071,107.4854,52600.0
2014-10-20 10:40:00,123.63,123.84,123.6,123.69,81200.0,107.4506,107.6331,107.4245,107.5027,81200.0
2014-10-20 10:50:00,123.7,123.72,123.5,123.54,69000.0,107.5114,107.5288,107.3376,107.3724,69000.0
2014-10-20 11:00:00,123.56,123.61,123.36,123.61,54600.0,107.3898,107.4332,107.2159,107.4332,54600.0
2014-10-20 11:10:00,123.62,123.7,123.47,123.65,32300.0,107.4419,107.5114,107.3115,107.468,32300.0
2014-10-20 11:20:00,123.65,123.83,123.36,123.41,53300.0,107.468,107.6244,107.2159,107.2594,53300.0
2014-10-20 11:30:00,123.38,123.59,123.24,123.48,58300.0,107.2333,107.4158,107.1116,107.3202,58300.0
2014-10-20 11:40:00,123.48,123.73,123.45,123.71,25900.0,107.3202,107.5375,107.2942,107.5201,25900.0
2014-10-20 11:50:00,123.73,123.76,123.64,123.7,32400.0,107.5375,107.5636,107.4593,107.5114,32400.0
2014-10-20 12:00:00,123.69,123.81,123.64,123.67,35300.0,107.5027,107.607,107.4593,107.4854,35300.0
2014-10-20 12:10:00,123.67,123.82,123.63,123.65,44400.0,107.4854,107.6157,107.4506,107.468,44400.0
2014-10-20 12:20:00,123.64,123.77,123.63,123.67,44700.0,107.4593,107.5723,107.4506,107.4854,44700.0
2014-10-20 12:30:00,123.67,123.67,123.47,123.52,53400.0,107.4854,107.4854,107.3115,107.355,53400.0
2014-10-20 12:40:00,123.54,123.85,123.46,123.84,81400.0,107.3724,107.6418,107.3028,107.6331,81400.0
2014-10-20 12:50:00,123.84,123.84,123.56,123.6,21200.0,107.6331,107.6331,107.3898,107.4245,21200.0
2014-10-20 13:00:00,123.61,123.77,123.57,123.77,32300.0,107.4332,107.5723,107.3985,107.5723,32300.0
2014-10-20 13:10:00,123.74,123.85,123.72,123.85,28600.0,107.5462,107.6418,107.5288,107.6418,28600.0
2014-10-20 13:20:00,123.79,123.97,123.77,123.94,24700.0,107.5897,107.7461,107.5723,107.72,24700.0
2014-10-20 13:30:00,123.92,124.0,123.89,123.97,32700.0,107.7026,107.7722,107.6766,107.7461,32700.0
2014-10-20 13:40:00,123.96,124.12,123.96,124.03,52400.0,107.7374,107.8765,107.7374,107.7983,52400.0
2014-10-20 13:50:00,124.03,124.16,124.0,124.03,29600.0,107.7983,107.9112,107.7722,107.7983,29600.0
2014-10-20 14:00:00,124.03,124.34,124.02,124.27,58700.0,107.7983,108.0677,107.7896,108.0068,58700.0
2014-10-20 14:10:00,124.27,124.38,124.03,124.07,60500.0,108.0068,108.1024,107.7983,107.833,60500.0
2014-10-20 14:20:00,124.04,124.16,123.89,123.9,50100.0,107.8069,107.9112,107.6766,107.6853,50100.0
2014-10-20 14:30:00,123.91,124.05,123.86,123.92,53100.0,107.694,107.8156,107.6505,107.7026,53100.0
2014-10-20 14:40:00,123.91,123.97,123.81,123.85,40200.0,107.694,107.7461,107.607,107.6418,40200.0
2014-10-20 14:50:00,123.84,123.88,123.76,123.82,47700.0,107.6331,107.6679,107.5636,107.6157,47700.0
2014-10-20 15:00:00,123.82,124.12,123.82,124.05,62400.0,107.6157,107.8765,107.6157,107.8156,62400.0
2014-10-20 15:10:00,124.06,124.16,123.99,123.99,53600.0,107.8243,107.9112,107.7635,107.7635,53600.0
2014-10-20 15:20:00,123.98,124.04,123.88,124.02,67100.0,107.7548,107.8069,107.6679,107.7896,67100.0
2014-10-20 15:30:00,124.02,124.25,124.02,124.24,95600.0,107.7896,107.9895,107.7896,107.9808,95600.0
2014-10-20 15:40:00,124.25,124.33,124.17,124.31,126800.0,107.9895,108.059,107.9199,108.0416,126800.0
2014-10-20 15:50:00,124.31,124.72,124.24,124.36,289500.0,108.0416,108.398,107.9808,108.0851,289500.0
2014-10-21 09:30:00,125.21,125.43,124.93,125.19,144100.0,108.8238,109.015,108.5805,108.8064,144100.0
2014-10-21 09:40:00,125.19,125.99,125.14,125.78,198800.0,108.8064,109.5017,108.763,109.3192,198800.0
2014-10-21 09:50:00,125.79,126.24,125.62,125.82,136800.0,109.3279,109.719,109.1802,109.354,136800.0
2014-10-21 10:00:00,125.81,125.89,125.64,125.72,59700.0,109.3453,109.4148,109.1976,109.2671,59700.0
2014-10-21 10:10:00,125.78,125.84,125.59,125.82,102500.0,109.3192,109.3714,109.1541,109.354,102500.0
2014-10-21 10:20:00,125.8,126.1,125.75,126.0,96100.0,109.3366,109.5974,109.2932,109.5104,96100.0
2014-10-21 10:30:00,126.0,126.22,125.75,125.75,91800.0,109.5104,109.7016,109.2932,109.2932,91800.0
2014-10-21 10:40:00,125.76,126.18,125.75,126.18,75500.0,109.3018,109.6669,109.2932,109.6669,75500.0
2014-10-21 10:50:00,126.18,126.25,125.9,126.06,147300.0,109.6669,109.7277,109.4235,109.5626,147300.0
2014-10-21 11:00:00,126.07,126.13,125.9,126.12,105600.0,109.5713,109.6234,109.4235,109.6147,105600.0
2014-10-21 11:10:00,126.13,126.24,126.04,126.05,113200.0,109.6234,109.719,109.5452,109.5539,113200.0
2014-10-21 11:20:00,126.06,126.23,125.99,126.22,87100.0,109.5626,109.7103,109.5017,109.7016,87100.0
2014-10-21 11:30:00,126.21,126.91,126.2,126.86,149400.0,109.693,110.3013,109.6843,110.2579,149400.0
2014-10-21 11:40:00,126.86,126.97,126.71,126.71,88200.0,110.2579,110.3535,110.1275,110.1275,88200.0
2014-10-21 11:50:00,126.71,126.72,126.6,126.71,57400.0,110.1275,110.1362,110.0319,110.1275,57400.0
2014-10-21 12:00:00,126.72,126.75,126.62,126.71,62800.0,110.1362,110.1623,110.0493,110.1275,62800.0
2014-10-21 12:10:00,126.71,126.85,126.67,126.74,78100.0,110.1275,110.2492,110.0928,110.1536,78100.0
2014-10-21 12:20:00,126.73,126.83,126.61,126.7,57300.0,110.1449,110.2318,110.0406,110.1188,57300.0
2014-10-21 12:30:00,126.71,126.78,126.59,126.77,61100.0,110.1275,110.1884,110.0232,110.1797,61100.0
2014-10-21 12:40:00,126.79,127.0,126.79,127.0,85600.0,110.1971,110.3796,110.1971,110.3796,85600.0
2014-10-21 12:50:00,126.99,127.0,126.9,126.95,82500.0,110.3709,110.3796,110.2927,110.3361,82500.0
2014-10-21 13:00:00,126.94,127.05,126.86,126.86,113200.0,110.3274,110.423,110.2579,110.2579,113200.0
2014-10-21 13:10:00,126.86,126.93,126.74,126.81,37400.0,110.2579,110.3187,110.1536,110.2144,37400.0
2014-10-21 13:20:00,126.81,126.84,126.62,126.84,50800.0,110.2144,110.2405,110.0493,110.2405,50800.0
2014-10-21 13:30:00,126.84,127.08,126.82,127.05,61500.0,110.2405,110.4491,110.2231,110.423,61500.0
2014-10-21 13:40:00,127.07,127.2,127.05,127.17,82600.0,110.4404,110.5534,110.423,110.5273,82600.0
2014-10-21 13:50:00,127.17,127.17,126.92,126.96,76500.0,110.5273,110.5273,110.31,110.3448,76500.0
2014-10-21 14:00:00,126.96,127.1,126.94,126.95,72500.0,110.3448,110.4665,110.3274,110.3361,72500.0
2014-10-21 14:10:00,126.96,127.04,126.87,126.9,95200.0,110.3448,110.4143,110.2666,110.2927,95200.0
2014-10-21 14:20:00,126.91,126.99,126.91,126.94,96700.0,110.3013,110.3709,110.3013,110.3274,96700.0
2014-10-21 14:30:00,126.94,127.02,126.92,127.01,113900.0,110.3274,110.397,110.31,110.3883,113900.0
2014-10-21 14:40:00,127.02,127.19,127.0,127.01,112200.0,110.397,110.5447,110.3796,110.3883,112200.0
2014-10-21 14:50:00,127.0,127.16,126.98,127.1,97700.0,110.3796,110.5186,110.3622,110.4665,97700.0
2014-10-21 15:00:00,127.11,127.14,127.0,127.02,105200.0,110.4752,110.5012,110.3796,110.397,105200.0
2014-10-21 15:10:00,127.02,127.13,126.99,127.01,181500.0,110.397,110.4926,110.3709,110.3883,181500.0
2014-10-21 15:20:00,127.02,127.19,126.96,127.15,171200.0,110.397,110.5447,110.3448,110.5099,171200.0
2014-10-21 15:30:00,127.14,127.15,126.94,126.95,197300.0,110.5012,110.5099,110.3274,110.3361,197300.0
2014-10-21 15:40:00,126.94,127.21,126.91,127.21,229500.0,110.3274,110.5621,110.3013,110.5621,229500.0
2014-10-21 15:50:00,127.21,127.24,127.09,127.13,365700.0,110.5621,110.5882,110.4578,110.4926,365700.0
2014-10-22 09:30:00,127.99,128.0,124.35,124.93,1028100.0,111.24,111.2487,108.0764,108.5805,1028100.0
2014-10-22 09:40:00,124.95,125.53,124.62,124.92,417200.0,108.5979,109.1019,108.311,108.5718,417200.0
2014-10-22 09:50:00,124.88,125.74,124.85,125.26,393000.0,108.537,109.2845,108.5109,108.8673,393000.0
2014-10-22 10:00:00,125.25,126.66,125.19,126.59,438200.0,108.8586,110.0841,108.8064,110.0232,438200.0
2014-10-22 10:10:00,126.6,126.61,125.82,126.16,202700.0,110.0319,110.0406,109.354,109.6495,202700.0
2014-10-22 10:20:00,126.16,126.75,125.95,126.46,150600.0,109.6495,110.1623,109.467,109.9102,150600.0
2014-10-22 10:30:00,126.47,126.49,126.06,126.12,97800.0,109.9189,109.9363,109.5626,109.6147,97800.0
2014-10-22 10:40:00,126.11,126.98,126.07,126.43,163700.0,109.606,110.3622,109.5713,109.8842,163700.0
2014-10-22 10:50:00,126.41,126.41,125.77,125.98,180100.0,109.8668,109.8668,109.3105,109.4931,180100.0
2014-10-22 11:00:00,125.98,126.16,125.26,125.26,183800.0,109.4931,109.6495,108.8673,108.8673,183800.0
2014-10-22 11:10:00,125.28,125.62,125.14,125.25,243400.0,108.8847,109.1802,108.763,108.8586,243400.0
2014-10-22 11:20:00,125.22,125.24,124.63,124.73,313800.0,108.8325,108.8499,108.3197,108.4066,313800.0
2014-10-22 11:30:00,124.74,124.75,124.34,124.36,406800.0,108.4153,108.424,108.0677,108.0851,406800.0
2014-10-22 11:40:00,124.39,124.39,123.41,123.42,665800.0,108.1111,108.1111,107.2594,107.2681,665800.0
2014-10-22 11:50:00,123.4,123.44,122.65,122.93,492800.0,107.2507,107.2855,106.5989,106.8422,492800.0
2014-10-22 12:00:00,122.93,123.48,122.9,123.15,344000.0,106.8422,107.3202,106.8161,107.0334,344000.0
2014-10-22 12:10:00,123.15,123.34,122.55,123.18,399500.0,107.0334,107.1986,106.5119,107.0595,399500.0
2014-10-22 12:20:00,123.19,123.2,122.87,122.95,182200.0,107.0682,107.0769,106.7901,106.8596,182200.0
2014-10-22 12:30:00,122.95,123.29,122.86,123.26,153800.0,106.8596,107.1551,106.7814,107.129,153800.0
2014-10-22 12:40:00,123.26,123.39,122.68,122.69,257900.0,107.129,107.242,106.6249,106.6336,257900.0
2014-10-22 12:50:00,122.68,122.74,122.41,122.57,337900.0,106.6249,106.6771,106.3903,106.5293,337900.0
2014-10-22 13:00:00,122.58,122.97,122.55,122.8,339200.0,106.538,106.877,106.5119,106.7292,339200.0
2014-10-22 13:10:00,122.79,122.8,122.53,122.58,174500.0,106.7205,106.7292,106.4946,106.538,174500.0
2014-10-22 13:20:00,122.58,122.58,122.16,122.41,271700.0,106.538,106.538,106.173,106.3903,271700.0
2014-10-22 13:30:00,122.42,122.43,122.22,122.27,186300.0,106.399,106.4076,106.2251,106.2686,186300.0
2014-10-22 13:40:00,122.28,122.31,122.21,122.28,135500.0,106.2773,106.3033,106.2164,106.2773,135500.0
2014-10-22 13:50:00,122.26,122.28,121.53,121.6,520400.0,106.2599,106.2773,105.6254,105.6863,520400.0
2014-10-22 14:00:00,121.6,121.78,121.51,121.56,223700.0,105.6863,105.8427,105.608,105.6515,223700.0
2014-10-22 14:10:00,121.55,121.95,121.5,121.78,226700.0,105.6428,105.9905,105.5994,105.8427,226700.0
2014-10-22 14:20:00,121.77,122.0,121.73,121.87,162100.0,105.834,106.0339,105.7993,105.9209,162100.0
2014-10-22 14:30:00,121.89,121.91,121.51,121.66,186400.0,105.9383,105.9557,105.608,105.7384,186400.0
2014-10-22 14:40:00,121.61,121.88,121.45,121.8,305900.0,105.695,105.9296,105.5559,105.8601,305900.0
2014-10-22 14:50:00,121.81,122.1,121.73,122.07,211900.0,105.8688,106.1208,105.7993,106.0948,211900.0
2014-10-22 15:00:00,122.06,122.32,121.94,122.09,209200.0,106.0861,106.312,105.9818,106.1121,209200.0
2014-10-22 15:10:00,122.06,122.13,121.94,121.98,266200.0,106.0861,106.1469,105.9818,106.0165,266200.0
2014-10-22 15:20:00,121.98,122.04,121.83,121.97,190600.0,106.0165,106.0687,105.8862,106.0078,190600.0
2014-10-22 15:30:00,121.97,121.98,121.79,121.88,298000.0,106.0078,106.0165,105.8514,105.9296,298000.0
2014-10-22 15:40:00,121.87,121.92,121.52,121.53,408300.0,105.9209,105.9644,105.6167,105.6254,408300.0
2014-10-22 15:50:00,121.53,121.66,121.34,121.48,693700.0,105.6254,105.7384,105.4603,105.582,693700.0
2014-10-23 09:30:00,121.27,122.14,121.06,122.04,602000.0,105.3995,106.1556,105.2169,106.0687,602000.0
2014-10-23 09:40:00,122.04,122.48,122.0,122.28,328200.0,106.0687,106.4511,106.0339,106.2773,328200.0
2014-10-23 09:50:00,122.33,122.82,122.21,122.64,302700.0,106.3207,106.7466,106.2164,106.5902,302700.0
2014-10-23 10:00:00,122.61,122.88,122.4,122.44,265700.0,106.5641,106.7988,106.3816,106.4163,265700.0
2014-10-23 10:10:00,122.42,122.52,122.23,122.31,153800.0,106.399,106.4859,106.2338,106.3033,153800.0
2014-10-23 10:20:00,122.31,122.31,122.1,122.15,158500.0,106.3033,106.3033,106.1208,106.1643,158500.0
2014-10-23 10:30:00,122.16,122.18,121.77,122.1,194800.0,106.173,106.1904,105.834,106.1208,194800.0
2014-10-23 10:40:00,122.1,122.1,121.89,122.0,147500.0,106.1208,106.1208,105.9383,106.0339,147500.0
2014-10-23 10:50:00,121.98,122.01,121.6,121.68,246200.0,106.0165,106.0426,105.6863,105.7558,246200.0
2014-10-23 11:00:00,121.68,121.68,121.25,121.37,273900.0,105.7558,105.7558,105.3821,105.4864,273900.0
2014-10-23 11:10:00,121.38,121.98,121.38,121.61,169300.0,105.4951,106.0165,105.4951,105.695,169300.0
2014-10-23 11:20:00,121.63,121.9,121.63,121.89,153200.0,105.7123,105.947,105.7123,105.9383,153200.0
2014-10-23 11:30:00,121.89,122.08,121.86,121.95,158000.0,105.9383,106.1034,105.9122,105.9905,158000.0
2014-10-23 11:40:00,121.95,122.12,121.83,122.08,179800.0,105.9905,106.1382,105.8862,106.1034,179800.0
2014-10-23 11:50:00,122.05,122.19,122.03,122.1,92500.0,106.0774,106.1991,106.06,106.1208,92500.0
2014-10-23 12:00:00,122.11,122.14,122.02,122.11,92300.0,106.1295,106.1556,106.0513,106.1295,92300.0
2014-10-23 12:10:00,122.07,122.11,121.88,121.92,94000.0,106.0948,106.1295,105.9296,105.9644,94000.0
2014-10-23 12:20:00,121.93,122.0,121.86,121.91,91200.0,105.9731,106.0339,105.9122,105.9557,91200.0
2014-10-23 12:30:00,121.9,121.9,121.58,121.6,139000.0,105.947,105.947,105.6689,105.6863,139000.0
2014-10-23 12:40:00,121.61,121.62,121.38,121.55,109300.0,105.695,105.7036,105.4951,105.6428,109300.0
2014-10-23 12:50:00,121.55,121.72,121.55,121.68,74000.0,105.6428,105.7906,105.6428,105.7558,74000.0
2014-10-23 13:00:00,121.68,121.96,121.66,121.93,88400.0,105.7558,105.9992,105.7384,105.9731,88400.0
2014-10-23 13:10:00,121.94,121.96,121.88,121.89,57900.0,105.9818,105.9992,105.9296,105.9383,57900.0
2014-10-23 13:20:00,121.89,122.16,121.88,122.16,85900.0,105.9383,106.173,105.9296,106.173,85900.0
2014-10-23 13:30:00,122.17,122.17,121.96,122.0,77500.0,106.1817,106.1817,105.9992,106.0339,77500.0
2014-10-23 13:40:00,122.0,122.05,121.96,122.01,67400.0,106.0339,106.0774,105.9992,106.0426,67400.0
2014-10-23 13:50:00,122.0,122.0,121.93,121.96,74900.0,106.0339,106.0339,105.9731,105.9992,74900.0
2014-10-23 14:00:00,121.97,122.0,121.81,121.81,114500.0,106.0078,106.0339,105.8688,105.8688,114500.0
2014-10-23 14:10:00,121.81,122.03,121.8,121.89,150500.0,105.8688,106.06,105.8601,105.9383,150500.0
2014-10-23 14:20:00,121.88,121.9,121.82,121.87,127500.0,105.9296,105.947,105.8775,105.9209,127500.0
2014-10-23 14:30:00,121.88,121.91,121.82,121.87,158800.0,105.9296,105.9557,105.8775,105.9209,158800.0
2014-10-23 14:40:00,121.88,122.18,121.83,122.14,170100.0,105.9296,106.1904,105.8862,106.1556,170100.0
2014-10-23 14:50:00,122.16,122.16,121.81,121.96,188900.0,106.173,106.173,105.8688,105.9992,188900.0
2014-10-23 15:00:00,121.96,121.99,121.73,121.76,159700.0,105.9992,106.0252,105.7993,105.8253,159700.0
2014-10-23 15:10:00,121.75,121.85,121.64,121.78,113400.0,105.8166,105.9035,105.721,105.8427,113400.0
2014-10-23 15:20:00,121.76,121.81,121.66,121.73,124900.0,105.8253,105.8688,105.7384,105.7993,124900.0
2014-10-23 15:30:00,121.73,122.14,121.7,122.14,214400.0,105.7993,106.1556,105.7732,106.1556,214400.0
2014-10-23 15:40:00,122.14,122.16,122.02,122.02,208200.0,106.1556,106.173,106.0513,106.0513,208200.0
2014-10-23 15:50:00,122.03,122.12,121.82,122.02,381900.0,106.06,106.1382,105.8775,106.0513,381900.0
2014-10-24 09:30:00,122.2,122.84,121.98,122.55,197700.0,106.2077,106.764,106.0165,106.5119,197700.0
2014-10-24 09:40:00,122.57,122.67,122.18,122.44,84600.0,106.5293,106.6162,106.1904,106.4163,84600.0
2014-10-24 09:50:00,122.44,122.44,121.94,122.04,106200.0,106.4163,106.4163,105.9818,106.0687,106200.0
2014-10-24 10:00:00,122.07,122.07,121.26,121.46,181900.0,106.0948,106.0948,105.3908,105.5646,181900.0
2014-10-24 10:10:00,121.46,121.65,121.36,121.63,100500.0,105.5646,105.7297,105.4777,105.7123,100500.0
2014-10-24 10:20:00,121.6,121.65,121.34,121.34,91700.0,105.6863,105.7297,105.4603,105.4603,91700.0
2014-10-24 10:30:00,121.35,121.83,121.33,121.68,141400.0,105.469,105.8862,105.4516,105.7558,141400.0
2014-10-24 10:40:00,121.7,121.84,121.64,121.77,109700.0,105.7732,105.8949,105.721,105.834,109700.0
2014-10-24 10:50:00,121.79,121.96,121.7,121.95,72500.0,105.8514,105.9992,105.7732,105.9905,72500.0
2014-10-24 11:00:00,121.92,121.95,121.64,121.65,64800.0,105.9644,105.9905,105.721,105.7297,64800.0
2014-10-24 11:10:00,121.64,121.75,121.55,121.72,54100.0,105.721,105.8166,105.6428,105.7906,54100.0
2014-10-24 11:20:00,121.71,121.78,121.54,121.57,48100.0,105.7819,105.8427,105.6341,105.6602,48100.0
2014-10-24 11:30:00,121.58,121.8,121.5,121.71,52000.0,105.6689,105.8601,105.5994,105.7819,52000.0
2014-10-24 11:40:00,121.75,121.96,121.71,121.83,60100.0,105.8166,105.9992,105.7819,105.8862,60100.0
2014-10-24 11:50:00,121.85,121.9,121.71,121.79,26000.0,105.9035,105.947,105.7819,105.8514,26000.0
2014-10-24 12:00:00,121.8,121.83,121.63,121.63,39400.0,105.8601,105.8862,105.7123,105.7123,39400.0
2014-10-24 12:10:00,121.62,121.67,121.51,121.55,89800.0,105.7036,105.7471,105.608,105.6428,89800.0
2014-10-24 12:20:00,121.59,121.59,121.49,121.53,67800.0,105.6776,105.6776,105.5907,105.6254,67800.0
2014-10-24 12:30:00,121.53,121.67,121.5,121.59,44400.0,105.6254,105.7471,105.5994,105.6776,44400.0
2014-10-24 12:40:00,121.58,121.73,121.58,121.67,27700.0,105.6689,105.7993,105.6689,105.7471,27700.0
2014-10-24 12:50:00,121.66,121.67,121.49,121.59,52300.0,105.7384,105.7471,105.5907,105.6776,52300.0
2014-10-24 13:00:00,121.57,121.77,121.56,121.73,53000.0,105.6602,105.834,105.6515,105.7993,53000.0
2014-10-24 13:10:00,121.73,121.73,121.54,121.56,50000.0,105.7993,105.7993,105.6341,105.6515,50000.0
2014-10-24 13:20:00,121.56,121.73,121.56,121.69,39700.0,105.6515,105.7993,105.6515,105.7645,39700.0
2014-10-24 13:30:00,121.68,121.95,121.66,121.93,75200.0,105.7558,105.9905,105.7384,105.9731,75200.0
2014-10-24 13:40:00,121.92,121.97,121.83,121.92,34200.0,105.9644,106.0078,105.8862,105.9644,34200.0
2014-10-24 13:50:00,121.91,121.96,121.88,121.9,45200.0,105.9557,105.9992,105.9296,105.947,45200.0
2014-10-24 14:00:00,121.9,121.97,121.84,121.97,46300.0,105.947,106.0078,105.8949,106.0078,46300.0
2014-10-24 14:10:00,121.96,121.96,121.84,121.86,45100.0,105.9992,105.9992,105.8949,105.9122,45100.0
2014-10-24 14:20:00,121.86,121.97,121.85,121.9,48100.0,105.9122,106.0078,105.9035,105.947,48100.0
2014-10-24 14:30:00,121.92,122.1,121.88,122.08,67900.0,105.9644,106.1208,105.9296,106.1034,67900.0
2014-10-24 14:40:00,122.09,122.26,122.08,122.21,73300.0,106.1121,106.2599,106.1034,106.2164,73300.0
2014-10-24 14:50:00,122.23,122.34,122.19,122.31,103500.0,106.2338,106.3294,106.1991,106.3033,103500.0
2014-10-24 15:00:00,122.3,122.46,122.29,122.46,97100.0,106.2947,106.4337,106.286,106.4337,97100.0
2014-10-24 15:10:00,122.45,122.46,122.35,122.4,115600.0,106.425,106.4337,106.3381,106.3816,115600.0
2014-10-24 15:20:00,122.39,122.41,122.31,122.4,78300.0,106.3729,106.3903,106.3033,106.3816,78300.0
2014-10-24 15:30:00,122.4,122.44,122.35,122.38,87500.0,106.3816,106.4163,106.3381,106.3642,87500.0
2014-10-24 15:40:00,122.39,122.55,122.39,122.48,224000.0,106.3729,106.5119,106.3729,106.4511,224000.0
2014-10-24 15:50:00,122.48,122.52,122.22,122.24,370000.0,106.4511,106.4859,106.2251,106.2425,370000.0
2014-10-27 09:30:00,122.13,122.2,121.55,121.74,134700.0,106.1469,106.2077,105.6428,105.8079,134700.0
2014-10-27 09:40:00,121.78,121.9,121.55,121.55,101700.0,105.8427,105.947,105.6428,105.6428,101700.0
2014-10-27 09:50:00,121.53,121.63,121.28,121.58,82700.0,105.6254,105.7123,105.4081,105.6689,82700.0
2014-10-27 10:00:00,121.57,121.6,121.26,121.57,75400.0,105.6602,105.6863,105.3908,105.6602,75400.0
2014-10-27 10:10:00,121.58,121.84,121.45,121.84,55700.0,105.6689,105.8949,105.5559,105.8949,55700.0
2014-10-27 10:20:00,121.82,121.88,121.75,121.83,56700.0,105.8775,105.9296,105.8166,105.8862,56700.0
2014-10-27 10:30:00,121.81,121.84,121.32,121.52,96300.0,105.8688,105.8949,105.4429,105.6167,96300.0
2014-10-27 10:40:00,121.52,121.85,121.49,121.85,82900.0,105.6167,105.9035,105.5907,105.9035,82900.0
2014-10-27 10:50:00,121.82,121.82,121.53,121.62,54000.0,105.8775,105.8775,105.6254,105.7036,54000.0
2014-10-27 11:00:00,121.63,121.84,121.56,121.84,38100.0,105.7123,105.8949,105.6515,105.8949,38100.0
2014-10-27 11:10:00,121.86,122.0,121.84,121.89,62400.0,105.9122,106.0339,105.8949,105.9383,62400.0
2014-10-27 11:20:00,121.9,122.01,121.81,121.98,43800.0,105.947,106.0426,105.8688,106.0165,43800.0
2014-10-27 11:30:00,121.99,122.12,121.64,121.74,70600.0,106.0252,106.1382,105.721,105.8079,70600.0
2014-10-27 11:40:00,121.72,121.76,121.55,121.55,23700.0,105.7906,105.8253,105.6428,105.6428,23700.0
2014-10-27 11:50:00,121.53,121.63,121.49,121.59,35300.0,105.6254,105.7123,105.5907,105.6776,35300.0
2014-10-27 12:00:00,121.57,121.67,121.5,121.62,41700.0,105.6602,105.7471,105.5994,105.7036,41700.0
2014-10-27 12:10:00,121.62,121.76,121.61,121.65,49600.0,105.7036,105.8253,105.695,105.7297,49600.0
2014-10-27 12:20:00,121.67,121.76,121.62,121.7,48400.0,105.7471,105.8253,105.7036,105.7732,48400.0
2014-10-27 12:30:00,121.66,121.75,121.58,121.7,21300.0,105.7384,105.8166,105.6689,105.7732,21300.0
2014-10-27 12:40:00,121.69,121.8,121.6,121.68,26900.0,105.7645,105.8601,105.6863,105.7558,26900.0
2014-10-27 12:50:00,121.68,121.84,121.65,121.78,22900.0,105.7558,105.8949,105.7297,105.8427,22900.0
2014-10-27 13:00:00,121.8,122.02,121.8,121.95,40100.0,105.8601,106.0513,105.8601,105.9905,40100.0
2014-10-27 13:10:00,121.95,122.18,121.94,122.16,40300.0,105.9905,106.1904,105.9818,106.173,40300.0
2014-10-27 13:20:00,122.13,122.13,121.92,121.94,51300.0,106.1469,106.1469,105.9644,105.9818,51300.0
2014-10-27 13:30:00,121.93,122.09,121.92,122.0,52300.0,105.9731,106.1121,105.9644,106.0339,52300.0
2014-10-27 13:40:00,121.99,122.03,121.87,121.97,30700.0,106.0252,106.06,105.9209,106.0078,30700.0
2014-10-27 13:50:00,121.98,121.99,121.78,121.87,64400.0,106.0165,106.0252,105.8427,105.9209,64400.0
2014-10-27 14:00:00,121.84,121.98,121.81,121.93,21300.0,105.8949,106.0165,105.8688,105.9731,21300.0
2014-10-27 14:10:00,121.95,122.02,121.82,121.9,43600.0,105.9905,106.0513,105.8775,105.947,43600.0
2014-10-27 14:20:00,121.9,121.98,121.76,121.76,33000.0,105.947,106.0165,105.8253,105.8253,33000.0
2014-10-27 14:30:00,121.76,121.85,121.62,121.76,42300.0,105.8253,105.9035,105.7036,105.8253,42300.0
2014-10-27 14:40:00,121.79,121.95,121.79,121.94,29600.0,105.8514,105.9905,105.8514,105.9818,29600.0
2014-10-27 14:50:00,121.97,122.0,121.78,121.87,38500.0,106.0078,106.0339,105.8427,105.9209,38500.0
2014-10-27 15:00:00,121.86,121.95,121.82,121.85,30000.0,105.9122,105.9905,105.8775,105.9035,30000.0
2014-10-27 15:10:00,121.84,122.01,121.82,122.0,43300.0,105.8949,106.0426,105.8775,106.0339,43300.0
2014-10-27 15:20:00,122.02,122.03,121.91,121.93,46000.0,106.0513,106.06,105.9557,105.9731,46000.0
2014-10-27 15:30:00,121.94,122.05,121.91,122.0,79700.0,105.9818,106.0774,105.9557,106.0339,79700.0
2014-10-27 15:40:00,121.97,122.17,121.93,122.17,113000.0,106.0078,106.1817,105.9731,106.1817,113000.0
2014-10-27 15:50:00,122.18,122.23,122.07,122.12,238000.0,106.1904,106.2338,106.0948,106.1382,238000.0
2014-10-28 09:30:00,122.5,122.61,122.32,122.37,252500.0,106.4685,106.5641,106.312,106.3555,252500.0
2014-10-28 09:40:00,122.35,122.48,121.96,121.99,96500.0,106.3381,106.4511,105.9992,106.0252,96500.0
2014-10-28 09:50:00,121.99,122.44,121.97,122.44,98500.0,106.0252,106.4163,106.0078,106.4163,98500.0
2014-10-28 10:00:00,122.44,122.69,122.38,122.6,135900.0,106.4163,106.6336,106.3642,106.5554,135900.0
2014-10-28 10:10:00,122.59,122.85,122.52,122.58,122500.0,106.5467,106.7727,106.4859,106.538,122500.0
2014-10-28 10:20:00,122.57,122.62,122.38,122.5,105100.0,106.5293,106.5728,106.3642,106.4685,105100.0
2014-10-28 10:30:00,122.5,122.53,122.37,122.43,72500.0,106.4685,106.4946,106.3555,106.4076,72500.0
2014-10-28 10:40:00,122.43,122.49,122.31,122.36,60900.0,106.4076,106.4598,106.3033,106.3468,60900.0
2014-10-28 10:50:00,122.34,122.43,122.32,122.38,74700.0,106.3294,106.4076,106.312,106.3642,74700.0
2014-10-28 11:00:00,122.4,122.49,122.34,122.4,79600.0,106.3816,106.4598,106.3294,106.3816,79600.0
2014-10-28 11:10:00,122.41,122.56,122.4,122.53,75300.0,106.3903,106.5206,106.3816,106.4946,75300.0
2014-10-28 11:20:00,122.53,122.56,122.45,122.48,87600.0,106.4946,106.5206,106.425,106.4511,87600.0
2014-10-28 11:30:00,122.48,122.55,122.46,122.49,62600.0,106.4511,106.5119,106.4337,106.4598,62600.0
2014-10-28 11:40:00,122.49,122.57,122.35,122.35,41700.0,106.4598,106.5293,106.3381,106.3381,41700.0
2014-10-28 11:50:00,122.36,122.44,122.33,122.41,36900.0,106.3468,106.4163,106.3207,106.3903,36900.0
2014-10-28 12:00:00,122.4,122.51,122.4,122.49,38000.0,106.3816,106.4772,106.3816,106.4598,38000.0
2014-10-28 12:10:00,122.48,122.58,122.48,122.53,38000.0,106.4511,106.538,106.4511,106.4946,38000.0
2014-10-28 12:20:00,122.52,122.57,122.46,122.48,41800.0,106.4859,106.5293,106.4337,106.4511,41800.0
2014-10-28 12:30:00,122.49,122.55,122.41,122.45,43000.0,106.4598,106.5119,106.3903,106.425,43000.0
2014-10-28 12:40:00,122.44,122.51,122.33,122.33,45400.0,106.4163,106.4772,106.3207,106.3207,45400.0
2014-10-28 12:50:00,122.33,122.47,122.33,122.44,30700.0,106.3207,106.4424,106.3207,106.4163,30700.0
2014-10-28 13:00:00,122.45,122.57,122.45,122.49,41900.0,106.425,106.5293,106.425,106.4598,41900.0
2014-10-28 13:10:00,122.5,122.57,122.48,122.56,27300.0,106.4685,106.5293,106.4511,106.5206,27300.0
2014-10-28 13:20:00,122.57,122.64,122.55,122.62,43300.0,106.5293,106.5902,106.5119,106.5728,43300.0
2014-10-28 13:30:00,122.64,122.74,122.49,122.65,59300.0,106.5902,106.6771,106.4598,106.5989,59300.0
2014-10-28 13:40:00,122.68,122.95,122.68,122.91,76400.0,106.6249,106.8596,106.6249,106.8248,76400.0
2014-10-28 13:50:00,122.9,122.98,122.89,122.95,68500.0,106.8161,106.8857,106.8074,106.8596,68500.0
2014-10-28 14:00:00,122.95,122.97,122.84,122.9,85900.0,106.8596,106.877,106.764,106.8161,85900.0
2014-10-28 14:10:00,122.91,122.91,122.79,122.81,131600.0,106.8248,106.8248,106.7205,106.7379,131600.0
2014-10-28 14:20:00,122.81,122.9,122.73,122.83,69200.0,106.7379,106.8161,106.6684,106.7553,69200.0
2014-10-28 14:30:00,122.84,122.9,122.74,122.9,131200.0,106.764,106.8161,106.6771,106.8161,131200.0
2014-10-28 14:40:00,122.9,122.94,122.86,122.94,65200.0,106.8161,106.8509,106.7814,106.8509,65200.0
2014-10-28 14:50:00,122.94,122.97,122.9,122.95,59900.0,106.8509,106.877,106.8161,106.8596,59900.0
2014-10-28 15:00:00,122.96,123.37,122.95,123.36,128900.0,106.8683,107.2246,106.8596,107.2159,128900.0
2014-10-28 15:10:00,123.35,123.66,123.32,123.6,137900.0,107.2072,107.4767,107.1812,107.4245,137900.0
2014-10-28 15:20:00,123.59,123.61,123.49,123.53,145100.0,107.4158,107.4332,107.3289,107.3637,145100.0
2014-10-28 15:30:00,123.53,123.79,123.52,123.77,154000.0,107.3637,107.5897,107.355,107.5723,154000.0
2014-10-28 15:40:00,123.78,123.79,123.43,123.48,171600.0,107.581,107.5897,107.2768,107.3202,171600.0
2014-10-28 15:50:00,123.5,123.65,123.5,123.61,244900.0,107.3376,107.468,107.3376,107.4332,244900.0
2014-10-29 09:30:00,124.48,124.48,122.93,123.8,235100.0,108.1894,108.1894,106.8422,107.5984,235100.0
2014-10-29 09:40:00,123.8,123.99,123.7,123.95,74000.0,107.5984,107.7635,107.5114,107.7287,74000.0
2014-10-29 09:50:00,123.91,124.0,123.8,123.94,71500.0,107.694,107.7722,107.5984,107.72,71500.0
2014-10-29 10:00:00,123.9,123.98,123.63,123.69,93600.0,107.6853,107.7548,107.4506,107.5027,93600.0
2014-10-29 10:10:00,123.69,123.83,123.58,123.74,63700.0,107.5027,107.6244,107.4071,107.5462,63700.0
2014-10-29 10:20:00,123.74,123.75,123.45,123.57,80700.0,107.5462,107.5549,107.2942,107.3985,80700.0
2014-10-29 10:30:00,123.61,123.73,123.48,123.56,70600.0,107.4332,107.5375,107.3202,107.3898,70600.0
2014-10-29 10:40:00,123.56,123.77,123.48,123.57,63800.0,107.3898,107.5723,107.3202,107.3985,63800.0
2014-10-29 10:50:00,123.57,123.58,123.12,123.12,103400.0,107.3985,107.4071,107.0073,107.0073,103400.0
2014-10-29 11:00:00,123.15,123.48,123.06,123.45,57400.0,107.0334,107.3202,106.9552,107.2942,57400.0
2014-10-29 11:10:00,123.44,123.52,123.36,123.52,34900.0,107.2855,107.355,107.2159,107.355,34900.0
2014-10-29 11:20:00,123.51,123.65,123.49,123.53,35500.0,107.3463,107.468,107.3289,107.3637,35500.0
2014-10-29 11:30:00,123.51,123.53,123.35,123.51,36900.0,107.3463,107.3637,107.2072,107.3463,36900.0
2014-10-29 11:40:00,123.48,123.68,123.46,123.66,21100.0,107.3202,107.4941,107.3028,107.4767,21100.0
2014-10-29 11:50:00,123.68,123.73,123.59,123.66,32900.0,107.4941,107.5375,107.4158,107.4767,32900.0
2014-10-29 12:00:00,123.66,123.66,123.43,123.46,43000.0,107.4767,107.4767,107.2768,107.3028,43000.0
2014-10-29 12:10:00,123.43,123.49,123.37,123.44,21100.0,107.2768,107.3289,107.2246,107.2855,21100.0
2014-10-29 12:20:00,123.47,123.48,123.29,123.32,36500.0,107.3115,107.3202,107.1551,107.1812,36500.0
2014-10-29 12:30:00,123.31,123.45,123.19,123.44,33000.0,107.1725,107.2942,107.0682,107.2855,33000.0
2014-10-29 12:40:00,123.44,123.57,123.39,123.43,37900.0,107.2855,107.3985,107.242,107.2768,37900.0
2014-10-29 12:50:00,123.42,123.51,123.32,123.43,38800.0,107.2681,107.3463,107.1812,107.2768,38800.0
2014-10-29 13:00:00,123.42,123.48,123.34,123.42,23400.0,107.2681,107.3202,107.1986,107.2681,23400.0
2014-10-29 13:10:00,123.4,123.46,123.38,123.41,20200.0,107.2507,107.3028,107.2333,107.2594,20200.0
2014-10-29 13:20:00,123.41,123.44,123.32,123.43,30600.0,107.2594,107.2855,107.1812,107.2768,30600.0
2014-10-29 13:30:00,123.43,123.44,123.16,123.19,43700.0,107.2768,107.2855,107.0421,107.0682,43700.0
2014-10-29 13:40:00,123.2,123.29,123.08,123.25,28000.0,107.0769,107.1551,106.9726,107.1203,28000.0
2014-10-29 13:50:00,123.24,123.39,123.18,123.34,28100.0,107.1116,107.242,107.0595,107.1986,28100.0
2014-10-29 14:00:00,123.34,123.34,122.77,123.06,100100.0,107.1986,107.1986,106.7031,106.9552,100100.0
2014-10-29 14:10:00,123.06,123.21,122.56,122.84,84600.0,106.9552,107.0856,106.5206,106.764,84600.0
2014-10-29 14:20:00,122.84,123.38,122.81,123.31,70600.0,106.764,107.2333,106.7379,107.1725,70600.0
2014-10-29 14:30:00,123.29,123.37,123.03,123.06,63900.0,107.1551,107.2246,106.9291,106.9552,63900.0
2014-10-29 14:40:00,123.08,123.16,122.78,122.78,72100.0,106.9726,107.0421,106.7118,106.7118,72100.0
2014-10-29 14:50:00,122.77,123.16,122.68,123.11,72300.0,106.7031,107.0421,106.6249,106.9987,72300.0
2014-10-29 15:00:00,123.11,123.18,122.75,122.78,63000.0,106.9987,107.0595,106.6858,106.7118,63000.0
2014-10-29 15:10:00,122.81,123.06,122.66,123.04,75200.0,106.7379,106.9552,106.6075,106.9378,75200.0
2014-10-29 15:20:00,123.07,123.14,122.92,123.13,55900.0,106.9639,107.0247,106.8335,107.016,55900.0
2014-10-29 15:30:00,123.14,123.5,123.08,123.3,138100.0,107.0247,107.3376,106.9726,107.1638,138100.0
2014-10-29 15:40:00,123.3,123.38,123.14,123.15,125900.0,107.1638,107.2333,107.0247,107.0334,125900.0
2014-10-29 15:50:00,123.15,123.2,122.97,123.1,217300.0,107.0334,107.0769,106.877,106.99,217300.0
2014-10-30 09:30:00,122.52,122.73,122.01,122.62,128500.0,106.4859,106.6684,106.0426,106.5728,128500.0
2014-10-30 09:40:00,122.62,122.99,122.43,122.72,122800.0,106.5728,106.8944,106.4076,106.6597,122800.0
2014-10-30 09:50:00,122.72,123.0,122.45,122.45,70300.0,106.6597,106.903,106.425,106.425,70300.0
2014-10-30 10:00:00,122.44,122.66,122.33,122.61,60000.0,106.4163,106.6075,106.3207,106.5641,60000.0
2014-10-30 10:10:00,122.63,122.87,122.51,122.8,33400.0,106.5815,106.7901,106.4772,106.7292,33400.0
2014-10-30 10:20:00,122.78,122.9,122.68,122.83,35300.0,106.7118,106.8161,106.6249,106.7553,35300.0
2014-10-30 10:30:00,122.85,122.9,122.74,122.79,20600.0,106.7727,106.8161,106.6771,106.7205,20600.0
2014-10-30 10:40:00,122.78,122.86,122.61,122.61,23200.0,106.7118,106.7814,106.5641,106.5641,23200.0
2014-10-30 10:50:00,122.62,123.05,122.56,123.02,50700.0,106.5728,106.9465,106.5206,106.9204,50700.0
2014-10-30 11:00:00,123.02,123.2,123.02,123.17,48400.0,106.9204,107.0769,106.9204,107.0508,48400.0
2014-10-30 11:10:00,123.18,123.24,123.08,123.1,50800.0,107.0595,107.1116,106.9726,106.99,50800.0
2014-10-30 11:20:00,123.11,123.13,122.97,123.08,26500.0,106.9987,107.016,106.877,106.9726,26500.0
2014-10-30 11:30:00,123.05,123.19,122.98,123.09,34500.0,106.9465,107.0682,106.8857,106.9813,34500.0
2014-10-30 11:40:00,123.1,123.52,123.08,123.47,61500.0,106.99,107.355,106.9726,107.3115,61500.0
2014-10-30 11:50:00,123.48,123.52,123.38,123.52,27600.0,107.3202,107.355,107.2333,107.355,27600.0
2014-10-30 12:00:00,123.51,123.55,123.37,123.44,25200.0,107.3463,107.3811,107.2246,107.2855,25200.0
2014-10-30 12:10:00,123.47,123.58,123.28,123.32,27900.0,107.3115,107.4071,107.1464,107.1812,27900.0
2014-10-30 12:20:00,123.32,123.52,123.32,123.37,34600.0,107.1812,107.355,107.1812,107.2246,34600.0
2014-10-30 12:30:00,123.38,123.53,123.37,123.52,26400.0,107.2333,107.3637,107.2246,107.355,26400.0
2014-10-30 12:40:00,123.52,123.63,123.51,123.53,59800.0,107.355,107.4506,107.3463,107.3637,59800.0
2014-10-30 12:50:00,123.53,123.63,123.47,123.49,125000.0,107.3637,107.4506,107.3115,107.3289,125000.0
2014-10-30 13:00:00,123.5,123.58,123.46,123.5,19800.0,107.3376,107.4071,107.3028,107.3376,19800.0
2014-10-30 13:10:00,123.5,123.99,123.48,123.84,36300.0,107.3376,107.7635,107.3202,107.6331,36300.0
2014-10-30 13:20:00,123.81,123.99,123.79,123.9,28900.0,107.607,107.7635,107.5897,107.6853,28900.0
2014-10-30 13:30:00,123.9,123.99,123.77,123.9,17300.0,107.6853,107.7635,107.5723,107.6853,17300.0
2014-10-30 13:40:00,123.88,124.09,123.82,123.98,70700.0,107.6679,107.8504,107.6157,107.7548,70700.0
2014-10-30 13:50:00,124.0,124.1,123.93,124.06,45000.0,107.7722,107.8591,107.7113,107.8243,45000.0
2014-10-30 14:00:00,124.07,124.12,124.0,124.06,41500.0,107.833,107.8765,107.7722,107.8243,41500.0
2014-10-30 14:10:00,124.04,124.1,123.85,123.9,47600.0,107.8069,107.8591,107.6418,107.6853,47600.0
2014-10-30 14:20:00,123.9,123.91,123.81,123.85,34200.0,107.6853,107.694,107.607,107.6418,34200.0
2014-10-30 14:30:00,123.87,123.93,123.84,123.89,31400.0,107.6592,107.7113,107.6331,107.6766,31400.0
2014-10-30 14:40:00,123.88,123.9,123.6,123.63,43700.0,107.6679,107.6853,107.4245,107.4506,43700.0
2014-10-30 14:50:00,123.61,123.63,123.22,123.33,67300.0,107.4332,107.4506,107.0943,107.1899,67300.0
2014-10-30 15:00:00,123.32,123.48,123.31,123.44,32700.0,107.1812,107.3202,107.1725,107.2855,32700.0
2014-10-30 15:10:00,123.42,123.57,123.37,123.4,33100.0,107.2681,107.3985,107.2246,107.2507,33100.0
2014-10-30 15:20:00,123.41,123.48,123.24,123.36,52000.0,107.2594,107.3202,107.1116,107.2159,52000.0
2014-10-30 15:30:00,123.36,123.6,123.36,123.48,49500.0,107.2159,107.4245,107.2159,107.3202,49500.0
2014-10-30 15:40:00,123.49,123.61,123.39,123.57,82700.0,107.3289,107.4332,107.242,107.3985,82700.0
2014-10-30 15:50:00,123.59,123.85,123.58,123.8,157900.0,107.4158,107.6418,107.4071,107.5984,157900.0
2014-10-31 09:30:00,125.03,125.4,124.83,125.14,242000.0,108.6674,108.989,108.4936,108.763,242000.0
2014-10-31 09:40:00,125.19,125.2,124.89,125.14,99700.0,108.8064,108.8151,108.5457,108.763,99700.0
2014-10-31 09:50:00,125.17,125.3,124.88,125.25,167900.0,108.7891,108.902,108.537,108.8586,167900.0
2014-10-31 10:00:00,125.25,125.41,125.1,125.11,128900.0,108.8586,108.9977,108.7282,108.7369,128900.0
2014-10-31 10:10:00,125.11,125.68,125.11,125.66,201600.0,108.7369,109.2323,108.7369,109.2149,201600.0
2014-10-31 10:20:00,125.65,125.89,125.45,125.51,137500.0,109.2062,109.4148,109.0324,109.0846,137500.0
2014-10-31 10:30:00,125.52,125.54,125.27,125.28,106400.0,109.0933,109.1106,108.876,108.8847,106400.0
2014-10-31 10:40:00,125.26,125.42,125.2,125.33,59200.0,108.8673,109.0063,108.8151,108.9281,59200.0
2014-10-31 10:50:00,125.33,125.42,125.22,125.23,81500.0,108.9281,109.0063,108.8325,108.8412,81500.0
2014-10-31 11:00:00,125.21,125.37,125.09,125.34,96900.0,108.8238,108.9629,108.7195,108.9368,96900.0
2014-10-31 11:10:00,125.33,125.51,125.33,125.45,74600.0,108.9281,109.0846,108.9281,109.0324,74600.0
2014-10-31 11:20:00,125.45,125.46,125.26,125.35,39600.0,109.0324,109.0411,108.8673,108.9455,39600.0
2014-10-31 11:30:00,125.37,125.44,125.3,125.33,42200.0,108.9629,109.0237,108.902,108.9281,42200.0
2014-10-31 11:40:00,125.3,125.34,125.0,125.0,59400.0,108.902,108.9368,108.6413,108.6413,59400.0
2014-10-31 11:50:00,125.02,125.05,124.88,124.99,55500.0,108.6587,108.6848,108.537,108.6326,55500.0
2014-10-31 12:00:00,124.99,124.99,124.77,124.83,34400.0,108.6326,108.6326,108.4414,108.4936,34400.0
2014-10-31 12:10:00,124.85,124.97,124.73,124.86,42700.0,108.5109,108.6152,108.4066,108.5196,42700.0
2014-10-31 12:20:00,124.86,125.06,124.8,125.02,55000.0,108.5196,108.6935,108.4675,108.6587,55000.0
2014-10-31 12:30:00,125.0,125.19,124.98,124.99,72100.0,108.6413,108.8064,108.6239,108.6326,72100.0
2014-10-31 12:40:00,124.99,125.19,124.98,125.13,53600.0,108.6326,108.8064,108.6239,108.7543,53600.0
2014-10-31 12:50:00,125.12,125.37,125.12,125.37,61100.0,108.7456,108.9629,108.7456,108.9629,61100.0
2014-10-31 13:00:00,125.37,125.37,125.23,125.28,41900.0,108.9629,108.9629,108.8412,108.8847,41900.0
2014-10-31 13:10:00,125.26,125.4,125.23,125.36,63300.0,108.8673,108.989,108.8412,108.9542,63300.0
2014-10-31 13:20:00,125.35,125.45,125.3,125.36,48300.0,108.9455,109.0324,108.902,108.9542,48300.0
2014-10-31 13:30:00,125.37,125.39,125.17,125.2,55700.0,108.9629,108.9803,108.7891,108.8151,55700.0
2014-10-31 13:40:00,125.19,125.24,125.15,125.22,34000.0,108.8064,108.8499,108.7717,108.8325,34000.0
2014-10-31 13:50:00,125.2,125.24,125.06,125.17,48300.0,108.8151,108.8499,108.6935,108.7891,48300.0
2014-10-31 14:00:00,125.16,125.2,125.08,125.15,39000.0,108.7804,108.8151,108.7108,108.7717,39000.0
2014-10-31 14:10:00,125.16,125.25,125.13,125.22,35200.0,108.7804,108.8586,108.7543,108.8325,35200.0
2014-10-31 14:20:00,125.23,125.3,125.15,125.17,27500.0,108.8412,108.902,108.7717,108.7891,27500.0
2014-10-31 14:30:00,125.19,125.2,125.07,125.14,36400.0,108.8064,108.8151,108.7021,108.763,36400.0
2014-10-31 14:40:00,125.16,125.18,125.02,125.03,45700.0,108.7804,108.7978,108.6587,108.6674,45700.0
2014-10-31 14:50:00,125.04,125.07,124.98,125.02,62000.0,108.6761,108.7021,108.6239,108.6587,62000.0
2014-10-31 15:00:00,125.01,125.08,124.98,125.02,95000.0,108.65,108.7108,108.6239,108.6587,95000.0
2014-10-31 15:10:00,125.0,125.02,124.8,124.82,129400.0,108.6413,108.6587,108.4675,108.4849,129400.0
2014-10-31 15:20:00,124.83,124.93,124.82,124.85,117500.0,108.4936,108.5805,108.4849,108.5109,117500.0
2014-10-31 15:30:00,124.86,124.88,124.78,124.79,163900.0,108.5196,108.537,108.4501,108.4588,163900.0
2014-10-31 15:40:00,124.79,124.92,124.73,124.85,218200.0,108.4588,108.5718,108.4066,108.5109,218200.0
2014-10-31 15:50:00,124.86,124.93,124.77,124.92,438300.0,108.5196,108.5805,108.4414,108.5718,438300.0
2014-11-03 09:30:00,125.35,125.55,124.94,125.3,135500.0,108.9455,109.1193,108.5892,108.902,135500.0
2014-11-03 09:40:00,125.23,125.53,125.1,125.42,71100.0,108.8412,109.1019,108.7282,109.0063,71100.0
2014-11-03 09:50:00,125.47,126.03,125.47,125.82,150500.0,109.0498,109.5365,109.0498,109.354,150500.0
2014-11-03 10:00:00,125.86,126.17,125.51,125.51,146800.0,109.3888,109.6582,109.0846,109.0846,146800.0
2014-11-03 10:10:00,125.54,125.75,125.3,125.32,82500.0,109.1106,109.2932,108.902,108.9194,82500.0
2014-11-03 10:20:00,125.28,125.56,125.28,125.43,72700.0,108.8847,109.128,108.8847,109.015,72700.0
2014-11-03 10:30:00,125.42,125.67,125.42,125.57,69500.0,109.0063,109.2236,109.0063,109.1367,69500.0
2014-11-03 10:40:00,125.57,125.57,125.25,125.3,77200.0,109.1367,109.1367,108.8586,108.902,77200.0
2014-11-03 10:50:00,125.28,125.56,125.17,125.54,102100.0,108.8847,109.128,108.7891,109.1106,102100.0
2014-11-03 11:00:00,125.54,125.66,125.51,125.62,65800.0,109.1106,109.2149,109.0846,109.1802,65800.0
2014-11-03 11:10:00,125.62,125.71,125.59,125.63,87900.0,109.1802,109.2584,109.1541,109.1889,87900.0
2014-11-03 11:20:00,125.63,125.64,125.52,125.58,93100.0,109.1889,109.1976,109.0933,109.1454,93100.0
2014-11-03 11:30:00,125.59,125.65,125.45,125.57,65300.0,109.1541,109.2062,109.0324,109.1367,65300.0
2014-11-03 11:40:00,125.57,125.64,125.55,125.64,62400.0,109.1367,109.1976,109.1193,109.1976,62400.0
2014-11-03 11:50:00,125.63,125.75,125.58,125.75,67000.0,109.1889,109.2932,109.1454,109.2932,67000.0
2014-11-03 12:00:00,125.74,125.83,125.69,125.82,59200.0,109.2845,109.3627,109.241,109.354,59200.0
2014-11-03 12:10:00,125.82,125.86,125.66,125.71,86800.0,109.354,109.3888,109.2149,109.2584,86800.0
2014-11-03 12:20:00,125.71,125.81,125.65,125.81,48600.0,109.2584,109.3453,109.2062,109.3453,48600.0
2014-11-03 12:30:00,125.81,125.9,125.8,125.82,49600.0,109.3453,109.4235,109.3366,109.354,49600.0
2014-11-03 12:40:00,125.82,125.83,125.7,125.72,56500.0,109.354,109.3627,109.2497,109.2671,56500.0
2014-11-03 12:50:00,125.73,125.99,125.71,125.93,60600.0,109.2758,109.5017,109.2584,109.4496,60600.0
2014-11-03 13:00:00,125.91,125.92,125.86,125.86,46800.0,109.4322,109.4409,109.3888,109.3888,46800.0
2014-11-03 13:10:00,125.86,126.0,125.8,126.0,144200.0,109.3888,109.5104,109.3366,109.5104,144200.0
2014-11-03 13:20:00,126.01,126.07,125.92,126.07,43100.0,109.5191,109.5713,109.4409,109.5713,43100.0
2014-11-03 13:30:00,126.05,126.21,126.03,126.21,63400.0,109.5539,109.693,109.5365,109.693,63400.0
2014-11-03 13:40:00,126.19,126.25,126.17,126.18,52200.0,109.6756,109.7277,109.6582,109.6669,52200.0
2014-11-03 13:50:00,126.19,126.25,126.16,126.16,60200.0,109.6756,109.7277,109.6495,109.6495,60200.0
2014-11-03 14:00:00,126.16,126.21,126.02,126.02,47300.0,109.6495,109.693,109.5278,109.5278,47300.0
2014-11-03 14:10:00,126.03,126.07,125.96,125.96,76200.0,109.5365,109.5713,109.4757,109.4757,76200.0
2014-11-03 14:20:00,125.97,126.12,125.92,126.02,110200.0,109.4844,109.6147,109.4409,109.5278,110200.0
2014-11-03 14:30:00,126.0,126.01,125.84,125.92,48600.0,109.5104,109.5191,109.3714,109.4409,48600.0
2014-11-03 14:40:00,125.91,125.98,125.83,125.97,45300.0,109.4322,109.4931,109.3627,109.4844,45300.0
2014-11-03 14:50:00,125.97,126.11,125.97,126.08,74500.0,109.4844,109.606,109.4844,109.58,74500.0
2014-11-03 15:00:00,126.07,126.16,126.06,126.13,72700.0,109.5713,109.6495,109.5626,109.6234,72700.0
2014-11-03 15:10:00,126.13,126.16,126.08,126.11,76200.0,109.6234,109.6495,109.58,109.606,76200.0
2014-11-03 15:20:00,126.11,126.18,125.9,125.96,91000.0,109.606,109.6669,109.4235,109.4757,91000.0
2014-11-03 15:30:00,125.97,126.12,125.97,126.0,120900.0,109.4844,109.6147,109.4844,109.5104,120900.0
2014-11-03 15:40:00,126.01,126.12,125.96,125.96,127200.0,109.5191,109.6147,109.4757,109.4757,127200.0
2014-11-03 15:50:00,125.97,126.09,125.96,126.02,206400.0,109.4844,109.5887,109.4757,109.5278,206400.0
2014-11-04 09:30:00,125.94,126.35,125.66,126.11,207000.0,109.4583,109.8146,109.2149,109.606,207000.0
2014-11-04 09:40:00,126.13,126.49,126.06,126.45,88200.0,109.6234,109.9363,109.5626,109.9015,88200.0
2014-11-04 09:50:00,126.47,126.48,126.22,126.43,75400.0,109.9189,109.9276,109.7016,109.8842,75400.0
2014-11-04 10:00:00,126.42,126.71,126.41,126.6,80300.0,109.8755,110.1275,109.8668,110.0319,80300.0
2014-11-04 10:10:00,126.59,126.63,126.27,126.39,77700.0,110.0232,110.058,109.7451,109.8494,77700.0
2014-11-04 10:20:00,126.39,126.53,126.03,126.1,84300.0,109.8494,109.9711,109.5365,109.5974,84300.0
2014-11-04 10:30:00,126.1,126.12,125.84,126.09,66300.0,109.5974,109.6147,109.3714,109.5887,66300.0
2014-11-04 10:40:00,126.09,126.21,126.01,126.08,43200.0,109.5887,109.693,109.5191,109.58,43200.0
2014-11-04 10:50:00,126.08,126.14,125.66,125.71,108800.0,109.58,109.6321,109.2149,109.2584,108800.0
2014-11-04 11:00:00,125.69,125.71,125.26,125.32,72300.0,109.241,109.2584,108.8673,108.9194,72300.0
2014-11-04 11:10:00,125.3,125.69,125.3,125.63,74100.0,108.902,109.241,108.902,109.1889,74100.0
2014-11-04 11:20:00,125.57,125.76,125.5,125.72,50600.0,109.1367,109.3018,109.0759,109.2671,50600.0
2014-11-04 11:30:00,125.73,125.84,125.69,125.83,55600.0,109.2758,109.3714,109.241,109.3627,55600.0
2014-11-04 11:40:00,125.83,125.86,125.75,125.86,60000.0,109.3627,109.3888,109.2932,109.3888,60000.0
2014-11-04 11:50:00,125.83,125.87,125.77,125.86,30500.0,109.3627,109.3975,109.3105,109.3888,30500.0
2014-11-04 12:00:00,125.84,126.18,125.83,126.1,46300.0,109.3714,109.6669,109.3627,109.5974,46300.0
2014-11-04 12:10:00,126.07,126.12,126.02,126.04,23100.0,109.5713,109.6147,109.5278,109.5452,23100.0
2014-11-04 12:20:00,126.06,126.13,126.03,126.09,30700.0,109.5626,109.6234,109.5365,109.5887,30700.0
2014-11-04 12:30:00,126.07,126.09,125.91,125.91,23600.0,109.5713,109.5887,109.4322,109.4322,23600.0
2014-11-04 12:40:00,125.94,126.15,125.92,126.04,34300.0,109.4583,109.6408,109.4409,109.5452,34300.0
2014-11-04 12:50:00,126.02,126.06,125.95,126.0,39000.0,109.5278,109.5626,109.467,109.5104,39000.0
2014-11-04 13:00:00,126.01,126.02,125.86,125.99,31400.0,109.5191,109.5278,109.3888,109.5017,31400.0
2014-11-04 13:10:00,125.99,126.02,125.92,125.92,24400.0,109.5017,109.5278,109.4409,109.4409,24400.0
2014-11-04 13:20:00,125.91,125.93,125.86,125.91,31200.0,109.4322,109.4496,109.3888,109.4322,31200.0
2014-11-04 13:30:00,125.92,125.93,125.82,125.9,35600.0,109.4409,109.4496,109.354,109.4235,35600.0
2014-11-04 13:40:00,125.9,126.06,125.87,126.05,37100.0,109.4235,109.5626,109.3975,109.5539,37100.0
2014-11-04 13:50:00,126.05,126.31,126.05,126.27,30500.0,109.5539,109.7799,109.5539,109.7451,30500.0
2014-11-04 14:00:00,126.26,126.3,126.18,126.21,38800.0,109.7364,109.7712,109.6669,109.693,38800.0
2014-11-04 14:10:00,126.19,126.22,126.13,126.18,35800.0,109.6756,109.7016,109.6234,109.6669,35800.0
2014-11-04 14:20:00,126.17,126.21,126.11,126.11,43900.0,109.6582,109.693,109.606,109.606,43900.0
2014-11-04 14:30:00,126.12,126.16,125.98,126.02,58500.0,109.6147,109.6495,109.4931,109.5278,58500.0
2014-11-04 14:40:00,126.02,126.04,125.9,125.9,67900.0,109.5278,109.5452,109.4235,109.4235,67900.0
2014-11-04 14:50:00,125.9,126.06,125.9,126.01,70900.0,109.4235,109.5626,109.4235,109.5191,70900.0
2014-11-04 15:00:00,126.03,126.06,125.91,125.99,50900.0,109.5365,109.5626,109.4322,109.5017,50900.0
2014-11-04 15:10:00,125.99,126.0,125.94,125.99,47500.0,109.5017,109.5104,109.4583,109.5017,47500.0
2014-11-04 15:20:00,125.98,126.04,125.82,125.88,90600.0,109.4931,109.5452,109.354,109.4061,90600.0
2014-11-04 15:30:00,125.87,125.93,125.82,125.85,156400.0,109.3975,109.4496,109.354,109.3801,156400.0
2014-11-04 15:40:00,125.85,125.98,125.85,125.93,139900.0,109.3801,109.4931,109.3801,109.4496,139900.0
2014-11-04 15:50:00,125.93,125.94,125.78,125.79,227100.0,109.4496,109.4583,109.3192,109.3279,227100.0
2014-11-05 09:30:00,126.05,126.25,125.17,125.39,236400.0,110.1977,110.3726,109.4284,109.6207,236400.0
2014-11-05 09:40:00,125.41,125.41,124.94,125.0,100200.0,109.6382,109.6382,109.2273,109.2798,100200.0
2014-11-05 09:50:00,125.01,125.15,124.74,124.81,154700.0,109.2885,109.4109,109.0525,109.1137,154700.0
2014-11-05 10:00:00,124.8,125.02,124.43,125.01,129800.0,109.1049,109.2972,108.7814,109.2885,129800.0
2014-11-05 10:10:00,124.99,125.23,124.86,125.19,61700.0,109.271,109.4808,109.1574,109.4459,61700.0
2014-11-05 10:20:00,125.18,125.21,124.68,124.74,59800.0,109.4371,109.4633,109.0,109.0525,59800.0
2014-11-05 10:30:00,124.74,124.86,124.47,124.75,71500.0,109.0525,109.1574,108.8164,109.0612,71500.0
2014-11-05 10:40:00,124.78,124.88,124.7,124.85,41200.0,109.0874,109.1748,109.0175,109.1486,41200.0
2014-11-05 10:50:00,124.86,125.15,124.85,125.12,45800.0,109.1574,109.4109,109.1486,109.3847,45800.0
2014-11-05 11:00:00,125.13,125.31,125.04,125.1,54600.0,109.3934,109.5508,109.3147,109.3672,54600.0
2014-11-05 11:10:00,125.08,125.09,124.89,124.95,66400.0,109.3497,109.3584,109.1836,109.236,66400.0
2014-11-05 11:20:00,124.93,125.06,124.78,124.88,50900.0,109.2186,109.3322,109.0874,109.1748,50900.0
2014-11-05 11:30:00,124.86,125.02,124.85,124.96,81000.0,109.1574,109.2972,109.1486,109.2448,81000.0
2014-11-05 11:40:00,124.96,125.0,124.89,124.93,24200.0,109.2448,109.2798,109.1836,109.2186,24200.0
2014-11-05 11:50:00,124.93,124.98,124.69,124.73,59400.0,109.2186,109.2623,109.0087,109.0437,59400.0
2014-11-05 12:00:00,124.72,124.94,124.7,124.82,29200.0,109.035,109.2273,109.0175,109.1224,29200.0
2014-11-05 12:10:00,124.82,124.88,124.75,124.84,19700.0,109.1224,109.1748,109.0612,109.1399,19700.0
2014-11-05 12:20:00,124.84,124.87,124.61,124.62,31900.0,109.1399,109.1661,108.9388,108.9475,31900.0
2014-11-05 12:30:00,124.63,124.75,124.6,124.72,20800.0,108.9563,109.0612,108.9301,109.035,20800.0
2014-11-05 12:40:00,124.73,124.76,124.66,124.68,29600.0,109.0437,109.0699,108.9825,109.0,29600.0
2014-11-05 12:50:00,124.68,124.74,124.64,124.73,25400.0,109.0,109.0525,108.965,109.0437,25400.0
2014-11-05 13:00:00,124.71,124.8,124.7,124.8,37300.0,109.0262,109.1049,109.0175,109.1049,37300.0
2014-11-05 13:10:00,124.8,124.89,124.75,124.76,80100.0,109.1049,109.1836,109.0612,109.0699,80100.0
2014-11-05 13:20:00,124.74,124.74,124.62,124.68,20800.0,109.0525,109.0525,108.9475,109.0,20800.0
2014-11-05 13:30:00,124.68,124.74,124.52,124.57,40300.0,109.0,109.0525,108.8601,108.9038,40300.0
2014-11-05 13:40:00,124.55,124.58,124.46,124.54,48000.0,108.8864,108.9126,108.8077,108.8776,48000.0
2014-11-05 13:50:00,124.57,124.66,124.54,124.6,26100.0,108.9038,108.9825,108.8776,108.9301,26100.0
2014-11-05 14:00:00,124.59,124.73,124.55,124.57,34800.0,108.9213,109.0437,108.8864,108.9038,34800.0
2014-11-05 14:10:00,124.57,124.6,124.39,124.41,109700.0,108.9038,108.9301,108.7465,108.764,109700.0
2014-11-05 14:20:00,124.41,124.58,124.4,124.56,45900.0,108.764,108.9126,108.7552,108.8951,45900.0
2014-11-05 14:30:00,124.56,124.67,124.54,124.63,39500.0,108.8951,108.9913,108.8776,108.9563,39500.0
2014-11-05 14:40:00,124.64,124.64,124.54,124.6,34800.0,108.965,108.965,108.8776,108.9301,34800.0
2014-11-05 14:50:00,124.61,124.65,124.56,124.65,40300.0,108.9388,108.9738,108.8951,108.9738,40300.0
2014-11-05 15:00:00,124.65,124.67,124.52,124.59,42600.0,108.9738,108.9913,108.8601,108.9213,42600.0
2014-11-05 15:10:00,124.58,124.65,124.51,124.52,41000.0,108.9126,108.9738,108.8514,108.8601,41000.0
2014-11-05 15:20:00,124.52,124.53,124.33,124.36,109000.0,108.8601,108.8689,108.694,108.7202,109000.0
2014-11-05 15:30:00,124.36,124.46,124.33,124.33,82800.0,108.7202,108.8077,108.694,108.694,82800.0
2014-11-05 15:40:00,124.33,124.42,124.29,124.34,133200.0,108.694,108.7727,108.659,108.7028,133200.0
2014-11-05 15:50:00,124.35,124.39,124.2,124.21,309100.0,108.7115,108.7465,108.5804,108.5891,309100.0
2014-11-06 09:30:00,124.48,124.48,123.38,123.38,175100.0,108.8252,108.8252,107.8635,107.8635,175100.0
2014-11-06 09:40:00,123.49,124.17,123.37,124.17,107600.0,107.9597,108.5541,107.8547,108.5541,107600.0
2014-11-06 09:50:00,124.18,124.19,123.86,124.0,105800.0,108.5629,108.5716,108.2831,108.4055,105800.0
2014-11-06 10:00:00,124.0,124.13,123.97,123.97,56700.0,108.4055,108.5192,108.3793,108.3793,56700.0
2014-11-06 10:10:00,123.96,124.02,123.7,123.92,73900.0,108.3705,108.423,108.1432,108.3356,73900.0
2014-11-06 10:20:00,123.93,124.06,123.9,124.02,46000.0,108.3443,108.458,108.3181,108.423,46000.0
2014-11-06 10:30:00,124.0,124.19,123.85,124.16,49200.0,108.4055,108.5716,108.2744,108.5454,49200.0
2014-11-06 10:40:00,124.17,124.21,124.11,124.11,36900.0,108.5541,108.5891,108.5017,108.5017,36900.0
2014-11-06 10:50:00,124.11,124.2,124.06,124.08,28100.0,108.5017,108.5804,108.458,108.4755,28100.0
2014-11-06 11:00:00,124.07,124.19,124.05,124.19,35900.0,108.4667,108.5716,108.4492,108.5716,35900.0
2014-11-06 11:10:00,124.19,124.22,124.1,124.19,66000.0,108.5716,108.5979,108.4929,108.5716,66000.0
2014-11-06 11:20:00,124.21,124.36,124.18,124.35,52800.0,108.5891,108.7202,108.5629,108.7115,52800.0
2014-11-06 11:30:00,124.35,124.45,124.28,124.32,45600.0,108.7115,108.7989,108.6503,108.6853,45600.0
2014-11-06 11:40:00,124.35,124.57,124.32,124.51,38600.0,108.7115,108.9038,108.6853,108.8514,38600.0
2014-11-06 11:50:00,124.53,124.6,124.47,124.6,47200.0,108.8689,108.9301,108.8164,108.9301,47200.0
2014-11-06 12:00:00,124.59,124.65,124.54,124.63,38900.0,108.9213,108.9738,108.8776,108.9563,38900.0
2014-11-06 12:10:00,124.64,124.72,124.64,124.71,24900.0,108.965,109.035,108.965,109.0262,24900.0
2014-11-06 12:20:00,124.71,124.74,124.58,124.64,15500.0,109.0262,109.0525,108.9126,108.965,15500.0
2014-11-06 12:30:00,124.61,124.62,124.54,124.55,29800.0,108.9388,108.9475,108.8776,108.8864,29800.0
2014-11-06 12:40:00,124.54,124.69,124.53,124.69,21900.0,108.8776,109.0087,108.8689,109.0087,21900.0
2014-11-06 12:50:00,124.68,124.7,124.51,124.6,19200.0,109.0,109.0175,108.8514,108.9301,19200.0
2014-11-06 13:00:00,124.62,124.69,124.62,124.64,16700.0,108.9475,109.0087,108.9475,108.965,16700.0
2014-11-06 13:10:00,124.65,124.72,124.65,124.71,16300.0,108.9738,109.035,108.9738,109.0262,16300.0
2014-11-06 13:20:00,124.69,124.7,124.6,124.68,19700.0,109.0087,109.0175,108.9301,109.0,19700.0
2014-11-06 13:30:00,124.69,124.73,124.66,124.71,20700.0,109.0087,109.0437,108.9825,109.0262,20700.0
2014-11-06 13:40:00,124.72,124.8,124.63,124.65,29200.0,109.035,109.1049,108.9563,108.9738,29200.0
2014-11-06 13:50:00,124.67,124.67,124.6,124.64,17300.0,108.9913,108.9913,108.9301,108.965,17300.0
2014-11-06 14:00:00,124.64,124.66,124.54,124.6,33800.0,108.965,108.9825,108.8776,108.9301,33800.0
2014-11-06 14:10:00,124.6,124.65,124.58,124.63,28100.0,108.9301,108.9738,108.9126,108.9563,28100.0
2014-11-06 14:20:00,124.63,124.72,124.62,124.7,22600.0,108.9563,109.035,108.9475,109.0175,22600.0
2014-11-06 14:30:00,124.69,124.72,124.62,124.66,21100.0,109.0087,109.035,108.9475,108.9825,21100.0
2014-11-06 14:40:00,124.65,124.73,124.65,124.68,25100.0,108.9738,109.0437,108.9738,109.0,25100.0
2014-11-06 14:50:00,124.67,124.77,124.66,124.74,54600.0,108.9913,109.0787,108.9825,109.0525,54600.0
2014-11-06 15:00:00,124.74,124.76,124.54,124.54,25800.0,109.0525,109.0699,108.8776,108.8776,25800.0
2014-11-06 15:10:00,124.54,124.57,124.46,124.49,26000.0,108.8776,108.9038,108.8077,108.8339,26000.0
2014-11-06 15:20:00,124.48,124.54,124.47,124.54,23900.0,108.8252,108.8776,108.8164,108.8776,23900.0
2014-11-06 15:30:00,124.55,124.64,124.5,124.59,98900.0,108.8864,108.965,108.8426,108.9213,98900.0
2014-11-06 15:40:00,124.59,124.65,124.56,124.63,120100.0,108.9213,108.9738,108.8951,108.9563,120100.0
2014-11-06 15:50:00,124.63,124.65,124.47,124.53,192400.0,108.9563,108.9738,108.8164,108.8689,192400.0
2014-11-07 09:30:00,124.93,124.93,124.6,124.93,66100.0,109.2186,109.2186,108.9301,109.2186,66100.0
2014-11-07 09:40:00,124.93,124.94,124.28,124.51,62400.0,109.2186,109.2273,108.6503,108.8514,62400.0
2014-11-07 09:50:00,124.47,124.5,124.17,124.48,66700.0,108.8164,108.8426,108.5541,108.8252,66700.0
2014-11-07 10:00:00,124.44,124.55,124.37,124.47,44700.0,108.7902,108.8864,108.729,108.8164,44700.0
2014-11-07 10:10:00,124.49,124.58,124.35,124.56,31600.0,108.8339,108.9126,108.7115,108.8951,31600.0
2014-11-07 10:20:00,124.58,124.59,124.43,124.5,40700.0,108.9126,108.9213,108.7814,108.8426,40700.0
2014-11-07 10:30:00,124.49,124.52,124.32,124.45,25000.0,108.8339,108.8601,108.6853,108.7989,25000.0
2014-11-07 10:40:00,124.45,124.52,124.42,124.51,16600.0,108.7989,108.8601,108.7727,108.8514,16600.0
2014-11-07 10:50:00,124.51,124.79,124.5,124.74,26600.0,108.8514,109.0962,108.8426,109.0525,26600.0
2014-11-07 11:00:00,124.75,124.8,124.65,124.67,19100.0,109.0612,109.1049,108.9738,108.9913,19100.0
2014-11-07 11:10:00,124.68,124.76,124.63,124.7,39800.0,109.0,109.0699,108.9563,109.0175,39800.0
2014-11-07 11:20:00,124.7,124.76,124.63,124.68,42300.0,109.0175,109.0699,108.9563,109.0,42300.0
2014-11-07 11:30:00,124.68,124.73,124.58,124.71,38200.0,109.0,109.0437,108.9126,109.0262,38200.0
2014-11-07 11:40:00,124.72,124.73,124.64,124.68,22400.0,109.035,109.0437,108.965,109.0,22400.0
2014-11-07 11:50:00,124.68,124.72,124.6,124.6,30000.0,109.0,109.035,108.9301,108.9301,30000.0
2014-11-07 12:00:00,124.6,124.61,124.54,124.56,36200.0,108.9301,108.9388,108.8776,108.8951,36200.0
2014-11-07 12:10:00,124.57,124.6,124.49,124.6,21600.0,108.9038,108.9301,108.8339,108.9301,21600.0
2014-11-07 12:20:00,124.62,124.7,124.54,124.58,28800.0,108.9475,109.0175,108.8776,108.9126,28800.0
2014-11-07 12:30:00,124.58,124.64,124.55,124.64,29600.0,108.9126,108.965,108.8864,108.965,29600.0
2014-11-07 12:40:00,124.64,124.77,124.64,124.75,23700.0,108.965,109.0787,108.965,109.0612,23700.0
2014-11-07 12:50:00,124.75,124.78,124.7,124.77,23200.0,109.0612,109.0874,109.0175,109.0787,23200.0
2014-11-07 13:00:00,124.77,124.81,124.68,124.72,38500.0,109.0787,109.1137,109.0,109.035,38500.0
2014-11-07 13:10:00,124.72,124.77,124.66,124.72,30800.0,109.035,109.0787,108.9825,109.035,30800.0
2014-11-07 13:20:00,124.72,124.76,124.7,124.72,21500.0,109.035,109.0699,109.0175,109.035,21500.0
2014-11-07 13:30:00,124.72,124.76,124.71,124.72,34000.0,109.035,109.0699,109.0262,109.035,34000.0
2014-11-07 13:40:00,124.73,124.75,124.67,124.71,32600.0,109.0437,109.0612,108.9913,109.0262,32600.0
2014-11-07 13:50:00,124.72,124.77,124.7,124.75,50600.0,109.035,109.0787,109.0175,109.0612,50600.0
2014-11-07 14:00:00,124.74,124.81,124.69,124.81,41900.0,109.0525,109.1137,109.0087,109.1137,41900.0
2014-11-07 14:10:00,124.8,124.81,124.65,124.65,41200.0,109.1049,109.1137,108.9738,108.9738,41200.0
2014-11-07 14:20:00,124.65,124.66,124.42,124.42,76100.0,108.9738,108.9825,108.7727,108.7727,76100.0
2014-11-07 14:30:00,124.42,124.49,124.37,124.47,53500.0,108.7727,108.8339,108.729,108.8164,53500.0
2014-11-07 14:40:00,124.47,124.52,124.47,124.49,46400.0,108.8164,108.8601,108.8164,108.8339,46400.0
2014-11-07 14:50:00,124.49,124.55,124.42,124.45,32800.0,108.8339,108.8864,108.7727,108.7989,32800.0
2014-11-07 15:00:00,124.47,124.5,124.41,124.47,51300.0,108.8164,108.8426,108.764,108.8164,51300.0
2014-11-07 15:10:00,124.47,124.51,124.42,124.5,46700.0,108.8164,108.8514,108.7727,108.8426,46700.0
2014-11-07 15:20:00,124.5,124.51,124.41,124.46,49700.0,108.8426,108.8514,108.764,108.8077,49700.0
2014-11-07 15:30:00,124.46,124.52,124.45,124.47,93500.0,108.8077,108.8601,108.7989,108.8164,93500.0
2014-11-07 15:40:00,124.48,124.58,124.45,124.54,81000.0,108.8252,108.9126,108.7989,108.8776,81000.0
2014-11-07 15:50:00,124.55,124.58,124.44,124.45,235800.0,108.8864,108.9126,108.7902,108.7989,235800.0
2014-11-10 09:30:00,124.87,124.99,124.0,124.0,135400.0,109.1661,109.271,108.4055,108.4055,135400.0
2014-11-10 09:40:00,124.03,124.21,123.8,124.13,104200.0,108.4317,108.5891,108.2307,108.5192,104200.0
2014-11-10 09:50:00,124.13,124.37,124.1,124.36,76000.0,108.5192,108.729,108.4929,108.7202,76000.0
2014-11-10 10:00:00,124.32,124.5,124.29,124.37,68300.0,108.6853,108.8426,108.659,108.729,68300.0
2014-11-10 10:10:00,124.36,124.42,124.26,124.29,49500.0,108.7202,108.7727,108.6328,108.659,49500.0
2014-11-10 10:20:00,124.29,124.31,124.04,124.07,38600.0,108.659,108.6765,108.4405,108.4667,38600.0
2014-11-10 10:30:00,124.06,124.3,124.05,124.11,70600.0,108.458,108.6678,108.4492,108.5017,70600.0
2014-11-10 10:40:00,124.13,124.5,124.12,124.42,40600.0,108.5192,108.8426,108.5104,108.7727,40600.0
2014-11-10 10:50:00,124.44,124.5,124.42,124.47,59300.0,108.7902,108.8426,108.7727,108.8164,59300.0
2014-11-10 11:00:00,124.48,124.69,124.47,124.68,48400.0,108.8252,109.0087,108.8164,109.0,48400.0
2014-11-10 11:10:00,124.68,124.79,124.66,124.72,52800.0,109.0,109.0962,108.9825,109.035,52800.0
2014-11-10 11:20:00,124.72,124.81,124.72,124.79,48700.0,109.035,109.1137,109.035,109.0962,48700.0
2014-11-10 11:30:00,124.82,124.87,124.75,124.76,41200.0,109.1224,109.1661,109.0612,109.0699,41200.0
2014-11-10 11:40:00,124.75,124.84,124.75,124.79,32400.0,109.0612,109.1399,109.0612,109.0962,32400.0
2014-11-10 11:50:00,124.8,124.8,124.7,124.73,30400.0,109.1049,109.1049,109.0175,109.0437,30400.0
2014-11-10 12:00:00,124.73,124.76,124.69,124.71,36300.0,109.0437,109.0699,109.0087,109.0262,36300.0
2014-11-10 12:10:00,124.71,124.75,124.67,124.71,32300.0,109.0262,109.0612,108.9913,109.0262,32300.0
2014-11-10 12:20:00,124.71,124.73,124.64,124.71,39500.0,109.0262,109.0437,108.965,109.0262,39500.0
2014-11-10 12:30:00,124.7,124.78,124.64,124.66,57500.0,109.0175,109.0874,108.965,108.9825,57500.0
2014-11-10 12:40:00,124.66,124.71,124.6,124.61,29500.0,108.9825,109.0262,108.9301,108.9388,29500.0
2014-11-10 12:50:00,124.61,124.7,124.58,124.68,24400.0,108.9388,109.0175,108.9126,109.0,24400.0
2014-11-10 13:00:00,124.7,124.74,124.65,124.72,29000.0,109.0175,109.0525,108.9738,109.035,29000.0
2014-11-10 13:10:00,124.72,124.8,124.69,124.8,25900.0,109.035,109.1049,109.0087,109.1049,25900.0
2014-11-10 13:20:00,124.81,124.85,124.77,124.78,31400.0,109.1137,109.1486,109.0787,109.0874,31400.0
2014-11-10 13:30:00,124.79,124.8,124.65,124.66,25800.0,109.0962,109.1049,108.9738,108.9825,25800.0
2014-11-10 13:40:00,124.65,124.67,124.62,124.63,23600.0,108.9738,108.9913,108.9475,108.9563,23600.0
2014-11-10 13:50:00,124.64,124.65,124.59,124.59,36900.0,108.965,108.9738,108.9213,108.9213,36900.0
2014-11-10 14:00:00,124.59,124.66,124.53,124.66,37500.0,108.9213,108.9825,108.8689,108.9825,37500.0
2014-11-10 14:10:00,124.66,124.82,124.65,124.81,49900.0,108.9825,109.1224,108.9738,109.1137,49900.0
2014-11-10 14:20:00,124.82,124.85,124.78,124.8,40700.0,109.1224,109.1486,109.0874,109.1049,40700.0
2014-11-10 14:30:00,124.8,124.8,124.71,124.72,23700.0,109.1049,109.1049,109.0262,109.035,23700.0
2014-11-10 14:40:00,124.74,124.81,124.71,124.81,55700.0,109.0525,109.1137,109.0262,109.1137,55700.0
2014-11-10 14:50:00,124.81,124.83,124.75,124.81,53600.0,109.1137,109.1311,109.0612,109.1137,53600.0
2014-11-10 15:00:00,124.84,124.95,124.8,124.85,106200.0,109.1399,109.236,109.1049,109.1486,106200.0
2014-11-10 15:10:00,124.86,124.98,124.85,124.94,109400.0,109.1574,109.2623,109.1486,109.2273,109400.0
2014-11-10 15:20:00,124.95,124.96,124.9,124.91,45100.0,109.236,109.2448,109.1923,109.2011,45100.0
2014-11-10 15:30:00,124.9,124.91,124.76,124.8,64900.0,109.1923,109.2011,109.0699,109.1049,64900.0
2014-11-10 15:40:00,124.8,124.83,124.66,124.67,70500.0,109.1049,109.1311,108.9825,108.9913,70500.0
2014-11-10 15:50:00,124.68,124.69,124.52,124.66,172000.0,109.0,109.0087,108.8601,108.9825,172000.0
2014-11-11 09:30:00,124.58,125.07,124.45,124.56,127200.0,108.9126,109.341,108.7989,108.8951,127200.0
2014-11-11 09:40:00,124.59,124.87,124.53,124.81,85800.0,108.9213,109.1661,108.8689,109.1137,85800.0
2014-11-11 09:50:00,124.82,124.82,124.5,124.65,112700.0,109.1224,109.1224,108.8426,108.9738,112700.0
2014-11-11 10:00:00,124.69,125.26,124.69,125.23,89900.0,109.0087,109.5071,109.0087,109.4808,89900.0
2014-11-11 10:10:00,125.21,125.43,125.11,125.43,57800.0,109.4633,109.6557,109.3759,109.6557,57800.0
2014-11-11 10:20:00,125.41,125.53,125.41,125.46,67300.0,109.6382,109.7431,109.6382,109.6819,67300.0
2014-11-11 10:30:00,125.45,125.54,125.4,125.42,38700.0,109.6732,109.7518,109.6295,109.6469,38700.0
2014-11-11 10:40:00,125.42,125.63,125.42,125.62,51100.0,109.6469,109.8305,109.6469,109.8218,51100.0
2014-11-11 10:50:00,125.62,125.73,125.61,125.62,64400.0,109.8218,109.918,109.813,109.8218,64400.0
2014-11-11 11:00:00,125.61,125.67,125.53,125.66,43800.0,109.813,109.8655,109.7431,109.8568,43800.0
2014-11-11 11:10:00,125.66,125.68,125.57,125.57,61300.0,109.8568,109.8742,109.7781,109.7781,61300.0
2014-11-11 11:20:00,125.58,125.62,125.57,125.59,40800.0,109.7868,109.8218,109.7781,109.7956,40800.0
2014-11-11 11:30:00,125.58,125.6,125.47,125.47,50800.0,109.7868,109.8043,109.6906,109.6906,50800.0
2014-11-11 11:40:00,125.48,125.61,125.47,125.61,50500.0,109.6994,109.813,109.6906,109.813,50500.0
2014-11-11 11:50:00,125.62,125.68,125.56,125.61,49500.0,109.8218,109.8742,109.7693,109.813,49500.0
2014-11-11 12:00:00,125.6,125.6,125.5,125.5,69300.0,109.8043,109.8043,109.7169,109.7169,69300.0
2014-11-11 12:10:00,125.51,125.51,125.2,125.2,89400.0,109.7256,109.7256,109.4546,109.4546,89400.0
2014-11-11 12:20:00,125.21,125.24,125.0,125.06,90300.0,109.4633,109.4896,109.2798,109.3322,90300.0
2014-11-11 12:30:00,125.06,125.28,125.04,125.19,61700.0,109.3322,109.5245,109.3147,109.4459,61700.0
2014-11-11 12:40:00,125.19,125.26,125.14,125.24,107500.0,109.4459,109.5071,109.4022,109.4896,107500.0
2014-11-11 12:50:00,125.25,125.32,125.24,125.3,20600.0,109.4983,109.5595,109.4896,109.542,20600.0
2014-11-11 13:00:00,125.31,125.32,125.27,125.3,20400.0,109.5508,109.5595,109.5158,109.542,20400.0
2014-11-11 13:10:00,125.31,125.33,125.25,125.26,34900.0,109.5508,109.5683,109.4983,109.5071,34900.0
2014-11-11 13:20:00,125.26,125.31,125.24,125.31,29100.0,109.5071,109.5508,109.4896,109.5508,29100.0
2014-11-11 13:30:00,125.32,125.32,125.26,125.3,26000.0,109.5595,109.5595,109.5071,109.542,26000.0
2014-11-11 13:40:00,125.31,125.38,125.29,125.31,46900.0,109.5508,109.612,109.5333,109.5508,46900.0
2014-11-11 13:50:00,125.3,125.3,125.09,125.17,111000.0,109.542,109.542,109.3584,109.4284,111000.0
2014-11-11 14:00:00,125.17,125.37,125.16,125.36,37800.0,109.4284,109.6032,109.4196,109.5945,37800.0
2014-11-11 14:10:00,125.34,125.42,125.34,125.42,42500.0,109.577,109.6469,109.577,109.6469,42500.0
2014-11-11 14:20:00,125.42,125.55,125.42,125.5,41500.0,109.6469,109.7606,109.6469,109.7169,41500.0
2014-11-11 14:30:00,125.48,125.5,125.36,125.38,38400.0,109.6994,109.7169,109.5945,109.612,38400.0
2014-11-11 14:40:00,125.38,125.43,125.37,125.38,62100.0,109.612,109.6557,109.6032,109.612,62100.0
2014-11-11 14:50:00,125.36,125.38,125.26,125.29,56400.0,109.5945,109.612,109.5071,109.5333,56400.0
2014-11-11 15:00:00,125.29,125.37,125.25,125.36,36100.0,109.5333,109.6032,109.4983,109.5945,36100.0
2014-11-11 15:10:00,125.36,125.39,125.28,125.28,37200.0,109.5945,109.6207,109.5245,109.5245,37200.0
2014-11-11 15:20:00,125.28,125.3,125.25,125.25,54700.0,109.5245,109.542,109.4983,109.4983,54700.0
2014-11-11 15:30:00,125.25,125.38,125.25,125.35,71800.0,109.4983,109.612,109.4983,109.5857,71800.0
2014-11-11 15:40:00,125.36,125.49,125.32,125.37,104600.0,109.5945,109.7081,109.5595,109.6032,104600.0
2014-11-11 15:50:00,125.37,125.4,125.26,125.34,146600.0,109.6032,109.6295,109.5071,109.577,146600.0
2014-11-12 09:30:00,124.51,125.31,124.47,125.16,122800.0,108.8514,109.5508,108.8164,109.4196,122800.0
2014-11-12 09:40:00,125.18,125.66,125.09,125.62,55100.0,109.4371,109.8568,109.3584,109.8218,55100.0
2014-11-12 09:50:00,125.62,125.67,125.26,125.26,61200.0,109.8218,109.8655,109.5071,109.5071,61200.0
2014-11-12 10:00:00,125.27,125.54,125.25,125.46,52900.0,109.5158,109.7518,109.4983,109.6819,52900.0
2014-11-12 10:10:00,125.45,125.6,125.45,125.52,65200.0,109.6732,109.8043,109.6732,109.7344,65200.0
2014-11-12 10:20:00,125.53,125.77,125.51,125.62,104200.0,109.7431,109.9529,109.7256,109.8218,104200.0
2014-11-12 10:30:00,125.6,125.66,125.48,125.56,61800.0,109.8043,109.8568,109.6994,109.7693,61800.0
2014-11-12 10:40:00,125.57,125.58,125.45,125.56,64300.0,109.7781,109.7868,109.6732,109.7693,64300.0
2014-11-12 10:50:00,125.55,125.56,125.25,125.25,105700.0,109.7606,109.7693,109.4983,109.4983,105700.0
2014-11-12 11:00:00,125.25,125.45,125.25,125.43,53400.0,109.4983,109.6732,109.4983,109.6557,53400.0
2014-11-12 11:10:00,125.44,125.49,125.4,125.42,32300.0,109.6644,109.7081,109.6295,109.6469,32300.0
2014-11-12 11:20:00,125.42,125.55,125.35,125.35,54400.0,109.6469,109.7606,109.5857,109.5857,54400.0
2014-11-12 11:30:00,125.36,125.55,125.35,125.46,71900.0,109.5945,109.7606,109.5857,109.6819,71900.0
2014-11-12 11:40:00,125.46,125.74,125.46,125.73,47500.0,109.6819,109.9267,109.6819,109.918,47500.0
2014-11-12 11:50:00,125.73,125.8,125.7,125.78,41500.0,109.918,109.9791,109.8917,109.9617,41500.0
2014-11-12 12:00:00,125.78,125.9,125.75,125.9,52900.0,109.9617,110.0666,109.9354,110.0666,52900.0
2014-11-12 12:10:00,125.89,125.9,125.75,125.83,35600.0,110.0578,110.0666,109.9354,110.0054,35600.0
2014-11-12 12:20:00,125.84,125.97,125.84,125.92,64800.0,110.0141,110.1278,110.0141,110.0841,64800.0
2014-11-12 12:30:00,125.92,125.94,125.78,125.84,69500.0,110.0841,110.1015,109.9617,110.0141,69500.0
2014-11-12 12:40:00,125.83,125.85,125.72,125.85,46600.0,110.0054,110.0229,109.9092,110.0229,46600.0
2014-11-12 12:50:00,125.85,125.92,125.79,125.9,34400.0,110.0229,110.0841,109.9704,110.0666,34400.0
2014-11-12 13:00:00,125.9,125.92,125.74,125.8,38900.0,110.0666,110.0841,109.9267,109.9791,38900.0
2014-11-12 13:10:00,125.8,125.83,125.75,125.78,44600.0,109.9791,110.0054,109.9354,109.9617,44600.0
2014-11-12 13:20:00,125.79,125.87,125.66,125.86,89000.0,109.9704,110.0403,109.8568,110.0316,89000.0
2014-11-12 13:30:00,125.85,125.94,125.81,125.93,78100.0,110.0229,110.1015,109.9879,110.0928,78100.0
2014-11-12 13:40:00,125.94,125.97,125.8,125.88,131000.0,110.1015,110.1278,109.9791,110.0491,131000.0
2014-11-12 13:50:00,125.88,125.89,125.78,125.79,32100.0,110.0491,110.0578,109.9617,109.9704,32100.0
2014-11-12 14:00:00,125.8,125.96,125.8,125.95,44600.0,109.9791,110.119,109.9791,110.1103,44600.0
2014-11-12 14:10:00,125.95,126.03,125.93,126.01,65200.0,110.1103,110.1802,110.0928,110.1627,65200.0
2014-11-12 14:20:00,126.01,126.19,126.01,126.09,106100.0,110.1627,110.3201,110.1627,110.2327,106100.0
2014-11-12 14:30:00,126.08,126.13,126.0,126.01,62200.0,110.2239,110.2676,110.154,110.1627,62200.0
2014-11-12 14:40:00,126.01,126.02,125.95,126.0,45900.0,110.1627,110.1715,110.1103,110.154,45900.0
2014-11-12 14:50:00,126.01,126.04,125.97,126.0,31400.0,110.1627,110.189,110.1278,110.154,31400.0
2014-11-12 15:00:00,126.01,126.07,125.97,126.05,74900.0,110.1627,110.2152,110.1278,110.1977,74900.0
2014-11-12 15:10:00,126.04,126.05,125.99,126.03,39000.0,110.189,110.1977,110.1453,110.1802,39000.0
2014-11-12 15:20:00,126.03,126.05,125.95,126.04,63700.0,110.1802,110.1977,110.1103,110.189,63700.0
2014-11-12 15:30:00,126.04,126.1,126.02,126.08,87200.0,110.189,110.2414,110.1715,110.2239,87200.0
2014-11-12 15:40:00,126.08,126.08,125.92,125.95,92900.0,110.2239,110.2239,110.0841,110.1103,92900.0
2014-11-12 15:50:00,125.95,126.02,125.87,125.88,156300.0,110.1103,110.1715,110.0403,110.0491,156300.0
2014-11-13 09:30:00,125.74,126.9,125.74,126.86,163600.0,109.9267,110.9408,109.9267,110.9058,163600.0
2014-11-13 09:40:00,126.89,127.37,126.88,127.32,154000.0,110.9321,111.3517,110.9233,111.308,154000.0
2014-11-13 09:50:00,127.32,127.38,126.94,127.25,74300.0,111.308,111.3604,110.9758,111.2468,74300.0
2014-11-13 10:00:00,127.26,127.3,127.01,127.22,73100.0,111.2555,111.2905,111.037,111.2206,73100.0
2014-11-13 10:10:00,127.22,127.38,127.08,127.33,97700.0,111.2206,111.3604,111.0982,111.3167,97700.0
2014-11-13 10:20:00,127.33,127.62,127.2,127.62,131000.0,111.3167,111.5703,111.2031,111.5703,131000.0
2014-11-13 10:30:00,127.62,128.16,127.62,128.13,318800.0,111.5703,112.0423,111.5703,112.0161,318800.0
2014-11-13 10:40:00,128.13,128.36,128.07,128.15,169200.0,112.0161,112.2172,111.9637,112.0336,169200.0
2014-11-13 10:50:00,128.17,128.3,128.1,128.1,142500.0,112.0511,112.1647,111.9899,111.9899,142500.0
2014-11-13 11:00:00,128.09,128.23,128.03,128.15,126600.0,111.9812,112.1035,111.9287,112.0336,126600.0
2014-11-13 11:10:00,128.13,128.25,128.0,128.03,137400.0,112.0161,112.121,111.9025,111.9287,137400.0
2014-11-13 11:20:00,128.03,128.13,128.01,128.12,71800.0,111.9287,112.0161,111.9112,112.0074,71800.0
2014-11-13 11:30:00,128.11,128.13,128.06,128.09,109400.0,111.9986,112.0161,111.9549,111.9812,109400.0
2014-11-13 11:40:00,128.09,128.27,128.03,128.27,131200.0,111.9812,112.1385,111.9287,112.1385,131200.0
2014-11-13 11:50:00,128.27,128.31,128.09,128.09,93700.0,112.1385,112.1735,111.9812,111.9812,93700.0
2014-11-13 12:00:00,128.1,128.11,127.93,128.06,102400.0,111.9899,111.9986,111.8413,111.9549,102400.0
2014-11-13 12:10:00,128.07,128.25,128.06,128.2,83900.0,111.9637,112.121,111.9549,112.0773,83900.0
2014-11-13 12:20:00,128.2,128.29,128.2,128.23,49700.0,112.0773,112.156,112.0773,112.1035,49700.0
2014-11-13 12:30:00,128.23,128.4,128.19,128.21,83100.0,112.1035,112.2522,112.0686,112.0861,83100.0
2014-11-13 12:40:00,128.22,128.28,128.2,128.26,66100.0,112.0948,112.1473,112.0773,112.1298,66100.0
2014-11-13 12:50:00,128.26,128.3,128.2,128.22,122200.0,112.1298,112.1647,112.0773,112.0948,122200.0
2014-11-13 13:00:00,128.21,128.32,128.09,128.17,73600.0,112.0861,112.1822,111.9812,112.0511,73600.0
2014-11-13 13:10:00,128.18,128.28,128.15,128.27,45900.0,112.0598,112.1473,112.0336,112.1385,45900.0
2014-11-13 13:20:00,128.29,128.29,127.98,128.09,163900.0,112.156,112.156,111.885,111.9812,163900.0
2014-11-13 13:30:00,128.11,128.14,128.02,128.06,140000.0,111.9986,112.0249,111.92,111.9549,140000.0
2014-11-13 13:40:00,128.06,128.28,128.06,128.28,99700.0,111.9549,112.1473,111.9549,112.1473,99700.0
2014-11-13 13:50:00,128.28,128.54,128.25,128.45,157000.0,112.1473,112.3746,112.121,112.2959,157000.0
2014-11-13 14:00:00,128.45,128.68,128.42,128.51,138800.0,112.2959,112.497,112.2697,112.3483,138800.0
2014-11-13 14:10:00,128.5,128.52,128.25,128.34,115400.0,112.3396,112.3571,112.121,112.1997,115400.0
2014-11-13 14:20:00,128.35,128.68,128.35,128.68,133900.0,112.2085,112.497,112.2085,112.497,133900.0
2014-11-13 14:30:00,128.68,128.76,128.63,128.72,126800.0,112.497,112.5669,112.4532,112.5319,126800.0
2014-11-13 14:40:00,128.72,128.9,128.61,128.88,140200.0,112.5319,112.6893,112.4358,112.6718,140200.0
2014-11-13 14:50:00,128.89,128.92,128.68,128.71,107700.0,112.6805,112.7068,112.497,112.5232,107700.0
2014-11-13 15:00:00,128.71,128.88,128.68,128.86,100600.0,112.5232,112.6718,112.497,112.6543,100600.0
2014-11-13 15:10:00,128.87,128.91,128.75,128.89,91500.0,112.6631,112.698,112.5582,112.6805,91500.0
2014-11-13 15:20:00,128.9,128.96,128.82,128.84,163600.0,112.6893,112.7417,112.6193,112.6368,163600.0
2014-11-13 15:30:00,128.84,128.85,128.67,128.71,231600.0,112.6368,112.6456,112.4882,112.5232,231600.0
2014-11-13 15:40:00,128.72,128.8,128.7,128.71,221800.0,112.5319,112.6019,112.5144,112.5232,221800.0
2014-11-13 15:50:00,128.72,128.72,128.38,128.5,319900.0,112.5319,112.5319,112.2347,112.3396,319900.0
2014-11-14 09:30:00,128.53,128.57,127.85,128.33,264000.0,112.3658,112.4008,111.7713,112.191,264000.0
2014-11-14 09:40:00,128.36,128.55,128.3,128.5,140700.0,112.2172,112.3833,112.1647,112.3396,140700.0
2014-11-14 09:50:00,128.5,128.74,128.43,128.57,116800.0,112.3396,112.5494,112.2784,112.4008,116800.0
2014-11-14 10:00:00,128.56,128.9,128.51,128.74,244900.0,112.392,112.6893,112.3483,112.5494,244900.0
2014-11-14 10:10:00,128.74,128.98,128.69,128.7,183300.0,112.5494,112.7592,112.5057,112.5144,183300.0
2014-11-14 10:20:00,128.72,128.79,128.59,128.72,120600.0,112.5319,112.5931,112.4183,112.5319,120600.0
2014-11-14 10:30:00,128.72,128.79,128.55,128.65,110400.0,112.5319,112.5931,112.3833,112.4707,110400.0
2014-11-14 10:40:00,128.65,128.95,128.6,128.91,92200.0,112.4707,112.733,112.427,112.698,92200.0
2014-11-14 10:50:00,128.91,129.25,128.91,129.19,207100.0,112.698,112.9953,112.698,112.9428,207100.0
2014-11-14 11:00:00,129.2,129.64,129.2,129.62,177300.0,112.9516,113.3362,112.9516,113.3187,177300.0
2014-11-14 11:10:00,129.61,129.66,129.4,129.57,125800.0,113.31,113.3537,113.1264,113.275,125800.0
2014-11-14 11:20:00,129.58,129.66,129.43,129.5,87100.0,113.2838,113.3537,113.1526,113.2138,87100.0
2014-11-14 11:30:00,129.5,129.78,129.5,129.68,188100.0,113.2138,113.4586,113.2138,113.3712,188100.0
2014-11-14 11:40:00,129.68,129.72,129.46,129.55,93700.0,113.3712,113.4062,113.1789,113.2575,93700.0
2014-11-14 11:50:00,129.55,129.7,129.39,129.49,134000.0,113.2575,113.3887,113.1177,113.2051,134000.0
2014-11-14 12:00:00,129.5,129.5,129.3,129.42,78600.0,113.2138,113.2138,113.039,113.1439,78600.0
2014-11-14 12:10:00,129.42,129.43,129.15,129.23,65000.0,113.1439,113.1526,112.9078,112.9778,65000.0
2014-11-14 12:20:00,129.23,129.31,129.22,129.31,60300.0,112.9778,113.0477,112.969,113.0477,60300.0
2014-11-14 12:30:00,129.32,129.54,129.32,129.53,82800.0,113.0565,113.2488,113.0565,113.2401,82800.0
2014-11-14 12:40:00,129.53,129.6,129.47,129.51,78400.0,113.2401,113.3013,113.1876,113.2226,78400.0
2014-11-14 12:50:00,129.5,129.52,129.35,129.38,92700.0,113.2138,113.2313,113.0827,113.1089,92700.0
2014-11-14 13:00:00,129.38,129.38,128.97,129.04,114100.0,113.1089,113.1089,112.7505,112.8117,114100.0
2014-11-14 13:10:00,129.03,129.18,128.99,129.17,77800.0,112.8029,112.9341,112.768,112.9253,77800.0
2014-11-14 13:20:00,129.18,129.21,129.13,129.15,88300.0,112.9341,112.9603,112.8904,112.9078,88300.0
2014-11-14 13:30:00,129.15,129.2,129.04,129.06,103300.0,112.9078,112.9516,112.8117,112.8292,103300.0
2014-11-14 13:40:00,129.06,129.1,129.01,129.09,99600.0,112.8292,112.8641,112.7855,112.8554,99600.0
2014-11-14 13:50:00,129.09,129.13,129.05,129.06,160100.0,112.8554,112.8904,112.8204,112.8292,160100.0
2014-11-14 14:00:00,129.05,129.12,128.98,129.0,84900.0,112.8204,112.8816,112.7592,112.7767,84900.0
2014-11-14 14:10:00,129.01,129.01,128.79,128.81,85900.0,112.7855,112.7855,112.5931,112.6106,85900.0
2014-11-14 14:20:00,128.82,128.84,128.77,128.8,72900.0,112.6193,112.6368,112.5756,112.6019,72900.0
2014-11-14 14:30:00,128.81,128.84,128.79,128.83,82900.0,112.6106,112.6368,112.5931,112.6281,82900.0
2014-11-14 14:40:00,128.82,128.89,128.82,128.84,94400.0,112.6193,112.6805,112.6193,112.6368,94400.0
2014-11-14 14:50:00,128.84,128.87,128.78,128.78,58200.0,112.6368,112.6631,112.5844,112.5844,58200.0
2014-11-14 15:00:00,128.78,128.87,128.78,128.86,81900.0,112.5844,112.6631,112.5844,112.6543,81900.0
2014-11-14 15:10:00,128.85,129.04,128.85,129.0,124900.0,112.6456,112.8117,112.6456,112.7767,124900.0
2014-11-14 15:20:00,129.0,129.01,128.8,128.83,177100.0,112.7767,112.7855,112.6019,112.6281,177100.0
2014-11-14 15:30:00,128.82,129.0,128.81,128.98,143600.0,112.6193,112.7767,112.6106,112.7592,143600.0
2014-11-14 15:40:00,128.99,129.02,128.81,128.85,157100.0,112.768,112.7942,112.6106,112.6456,157100.0
2014-11-14 15:50:00,128.86,128.94,128.77,128.89,258500.0,112.6543,112.7243,112.5756,112.6805,258500.0
2014-11-17 09:30:00,128.7,128.84,128.19,128.21,161100.0,112.5144,112.6368,112.0686,112.0861,161100.0
2014-11-17 09:40:00,128.22,128.22,127.55,128.04,180400.0,112.0948,112.0948,111.5091,111.9374,180400.0
2014-11-17 09:50:00,128.04,128.22,127.89,128.18,105000.0,111.9374,112.0948,111.8063,112.0598,105000.0
2014-11-17 10:00:00,128.19,128.47,128.17,128.33,118300.0,112.0686,112.3134,112.0511,112.191,118300.0
2014-11-17 10:10:00,128.33,128.7,128.3,128.7,98700.0,112.191,112.5144,112.1647,112.5144,98700.0
2014-11-17 10:20:00,128.7,128.84,128.62,128.67,82200.0,112.5144,112.6368,112.4445,112.4882,82200.0
2014-11-17 10:30:00,128.67,128.69,128.34,128.37,108600.0,112.4882,112.5057,112.1997,112.2259,108600.0
2014-11-17 10:40:00,128.38,128.53,128.31,128.51,159800.0,112.2347,112.3658,112.1735,112.3483,159800.0
2014-11-17 10:50:00,128.52,128.56,128.37,128.51,176100.0,112.3571,112.392,112.2259,112.3483,176100.0
2014-11-17 11:00:00,128.51,128.58,128.41,128.44,89300.0,112.3483,112.4095,112.2609,112.2871,89300.0
2014-11-17 11:10:00,128.44,128.5,128.32,128.48,64700.0,112.2871,112.3396,112.1822,112.3221,64700.0
2014-11-17 11:20:00,128.49,128.5,128.39,128.41,50300.0,112.3308,112.3396,112.2434,112.2609,50300.0
2014-11-17 11:30:00,128.38,128.42,128.28,128.42,55800.0,112.2347,112.2697,112.1473,112.2697,55800.0
2014-11-17 11:40:00,128.42,128.47,128.39,128.44,46600.0,112.2697,112.3134,112.2434,112.2871,46600.0
2014-11-17 11:50:00,128.44,128.52,128.42,128.44,53200.0,112.2871,112.3571,112.2697,112.2871,53200.0
2014-11-17 12:00:00,128.44,128.48,128.35,128.42,42200.0,112.2871,112.3221,112.2085,112.2697,42200.0
2014-11-17 12:10:00,128.43,128.59,128.43,128.53,64800.0,112.2784,112.4183,112.2784,112.3658,64800.0
2014-11-17 12:20:00,128.53,128.66,128.52,128.63,39000.0,112.3658,112.4795,112.3571,112.4532,39000.0
2014-11-17 12:30:00,128.62,128.65,128.53,128.54,89200.0,112.4445,112.4707,112.3658,112.3746,89200.0
2014-11-17 12:40:00,128.54,128.74,128.54,128.7,56700.0,112.3746,112.5494,112.3746,112.5144,56700.0
2014-11-17 12:50:00,128.7,128.8,128.67,128.75,48200.0,112.5144,112.6019,112.4882,112.5582,48200.0
2014-11-17 13:00:00,128.74,128.99,128.74,128.98,65600.0,112.5494,112.768,112.5494,112.7592,65600.0
2014-11-17 13:10:00,128.97,129.1,128.96,129.06,66100.0,112.7505,112.8641,112.7417,112.8292,66100.0
2014-11-17 13:20:00,129.06,129.17,129.03,129.11,74400.0,112.8292,112.9253,112.8029,112.8729,74400.0
2014-11-17 13:30:00,129.12,129.12,129.0,129.03,53500.0,112.8816,112.8816,112.7767,112.8029,53500.0
2014-11-17 13:40:00,129.02,129.08,128.99,129.01,65100.0,112.7942,112.8466,112.768,112.7855,65100.0
2014-11-17 13:50:00,129.0,129.02,128.95,128.95,47000.0,112.7767,112.7942,112.733,112.733,47000.0
2014-11-17 14:00:00,128.95,128.95,128.63,128.63,67700.0,112.733,112.733,112.4532,112.4532,67700.0
2014-11-17 14:10:00,128.63,128.68,128.54,128.58,49800.0,112.4532,112.497,112.3746,112.4095,49800.0
2014-11-17 14:20:00,128.58,128.62,128.49,128.49,48600.0,112.4095,112.4445,112.3308,112.3308,48600.0
2014-11-17 14:30:00,128.49,128.66,128.48,128.66,45700.0,112.3308,112.4795,112.3221,112.4795,45700.0
2014-11-17 14:40:00,128.66,128.69,128.52,128.63,47100.0,112.4795,112.5057,112.3571,112.4532,47100.0
2014-11-17 14:50:00,128.62,128.63,128.5,128.53,34600.0,112.4445,112.4532,112.3396,112.3658,34600.0
2014-11-17 15:00:00,128.52,128.6,128.48,128.6,81100.0,112.3571,112.427,112.3221,112.427,81100.0
2014-11-17 15:10:00,128.61,128.62,128.5,128.55,48000.0,112.4358,112.4445,112.3396,112.3833,48000.0
2014-11-17 15:20:00,128.55,128.56,128.47,128.49,60400.0,112.3833,112.392,112.3134,112.3308,60400.0
2014-11-17 15:30:00,128.5,128.56,128.48,128.53,93000.0,112.3396,112.392,112.3221,112.3658,93000.0
2014-11-17 15:40:00,128.53,128.55,128.48,128.52,84100.0,112.3658,112.3833,112.3221,112.3571,84100.0
2014-11-17 15:50:00,128.52,128.54,128.42,128.43,146300.0,112.3571,112.3746,112.2697,112.2784,146300.0
2014-11-18 09:30:00,128.55,128.8,128.04,128.52,126200.0,112.3833,112.6019,111.9374,112.3571,126200.0
2014-11-18 09:40:00,128.54,128.99,128.51,128.99,89400.0,112.3746,112.768,112.3483,112.768,89400.0
2014-11-18 09:50:00,128.98,129.39,128.95,129.31,137100.0,112.7592,113.1177,112.733,113.0477,137100.0
2014-11-18 10:00:00,129.32,129.71,129.32,129.69,195200.0,113.0565,113.3974,113.0565,113.3799,195200.0
2014-11-18 10:10:00,129.69,129.79,129.6,129.64,146100.0,113.3799,113.4674,113.3013,113.3362,146100.0
2014-11-18 10:20:00,129.64,129.64,129.36,129.39,78500.0,113.3362,113.3362,113.0914,113.1177,78500.0
2014-11-18 10:30:00,129.37,129.53,129.37,129.5,82700.0,113.1002,113.2401,113.1002,113.2138,82700.0
2014-11-18 10:40:00,129.51,129.79,129.48,129.75,84700.0,113.2226,113.4674,113.1963,113.4324,84700.0
2014-11-18 10:50:00,129.75,129.9,129.68,129.87,101400.0,113.4324,113.5635,113.3712,113.5373,101400.0
2014-11-18 11:00:00,129.87,129.94,129.73,129.88,103900.0,113.5373,113.5985,113.4149,113.546,103900.0
2014-11-18 11:10:00,129.9,130.0,129.78,130.0,202400.0,113.5635,113.6509,113.4586,113.6509,202400.0
2014-11-18 11:20:00,129.99,130.14,129.98,130.05,275400.0,113.6422,113.7733,113.6335,113.6947,275400.0
2014-11-18 11:30:00,130.05,130.56,130.04,130.35,185700.0,113.6947,114.1405,113.6859,113.9569,185700.0
2014-11-18 11:40:00,130.33,130.43,130.24,130.27,71600.0,113.9394,114.0269,113.8608,113.887,71600.0
2014-11-18 11:50:00,130.28,130.44,130.23,130.41,72700.0,113.8957,114.0356,113.852,114.0094,72700.0
2014-11-18 12:00:00,130.41,130.45,130.25,130.31,58400.0,114.0094,114.0444,113.8695,113.922,58400.0
2014-11-18 12:10:00,130.31,130.39,130.27,130.34,50000.0,113.922,113.9919,113.887,113.9482,50000.0
2014-11-18 12:20:00,130.34,130.35,130.25,130.28,42600.0,113.9482,113.9569,113.8695,113.8957,42600.0
2014-11-18 12:30:00,130.29,130.29,130.19,130.2,43400.0,113.9045,113.9045,113.8171,113.8258,43400.0
2014-11-18 12:40:00,130.2,130.35,130.15,130.33,54700.0,113.8258,113.9569,113.7821,113.9394,54700.0
2014-11-18 12:50:00,130.34,130.44,130.32,130.44,56300.0,113.9482,114.0356,113.9307,114.0356,56300.0
2014-11-18 13:00:00,130.44,130.45,130.29,130.3,91300.0,114.0356,114.0444,113.9045,113.9132,91300.0
2014-11-18 13:10:00,130.31,130.42,130.28,130.41,61600.0,113.922,114.0181,113.8957,114.0094,61600.0
2014-11-18 13:20:00,130.42,130.5,130.4,130.49,73500.0,114.0181,114.0881,114.0006,114.0793,73500.0
2014-11-18 13:30:00,130.49,130.9,130.48,130.75,193400.0,114.0793,114.4378,114.0706,114.3066,193400.0
2014-11-18 13:40:00,130.75,130.89,130.66,130.75,113500.0,114.3066,114.429,114.2279,114.3066,113500.0
2014-11-18 13:50:00,130.75,130.85,130.66,130.71,83200.0,114.3066,114.3941,114.2279,114.2717,83200.0
2014-11-18 14:00:00,130.72,131.33,130.71,131.14,275900.0,114.2804,114.8137,114.2717,114.6476,275900.0
2014-11-18 14:10:00,131.18,131.2,130.96,131.0,124500.0,114.6825,114.7,114.4902,114.5252,124500.0
2014-11-18 14:20:00,130.97,130.98,130.84,130.88,86400.0,114.499,114.5077,114.3853,114.4203,86400.0
2014-11-18 14:30:00,130.87,131.06,130.81,131.06,140100.0,114.4115,114.5776,114.3591,114.5776,140100.0
2014-11-18 14:40:00,131.06,131.08,130.95,131.02,112500.0,114.5776,114.5951,114.4815,114.5427,112500.0
2014-11-18 14:50:00,131.02,131.02,130.84,130.87,82300.0,114.5427,114.5427,114.3853,114.4115,82300.0
2014-11-18 15:00:00,130.87,131.05,130.87,131.0,95300.0,114.4115,114.5689,114.4115,114.5252,95300.0
2014-11-18 15:10:00,131.0,131.03,130.91,130.99,162600.0,114.5252,114.5514,114.4465,114.5164,162600.0
2014-11-18 15:20:00,131.0,131.08,130.98,131.01,120900.0,114.5252,114.5951,114.5077,114.5339,120900.0
2014-11-18 15:30:00,131.01,131.02,130.73,130.89,145500.0,114.5339,114.5427,114.2891,114.429,145500.0
2014-11-18 15:40:00,130.89,130.97,130.82,130.84,215300.0,114.429,114.499,114.3678,114.3853,215300.0
2014-11-18 15:50:00,130.84,130.84,130.67,130.69,352400.0,114.3853,114.3853,114.2367,114.2542,352400.0
2014-11-19 09:30:00,130.59,130.75,130.25,130.75,194000.0,114.1667,114.3066,113.8695,114.3066,194000.0
2014-11-19 09:40:00,130.73,131.47,130.69,131.44,165100.0,114.2891,114.9361,114.2542,114.9099,165100.0
2014-11-19 09:50:00,131.45,131.77,131.42,131.71,208900.0,114.9186,115.1983,114.8924,115.1459,208900.0
2014-11-19 10:00:00,131.7,131.81,131.38,131.8,266200.0,115.1372,115.2333,114.8574,115.2246,266200.0
2014-11-19 10:10:00,131.81,132.17,131.68,132.15,187300.0,115.2333,115.548,115.1197,115.5306,187300.0
2014-11-19 10:20:00,132.15,132.15,131.74,132.04,158400.0,115.5306,115.5306,115.1721,115.4344,158400.0
2014-11-19 10:30:00,132.02,132.03,131.79,131.85,106700.0,115.4169,115.4257,115.2158,115.2683,106700.0
2014-11-19 10:40:00,131.85,132.21,131.85,132.21,154400.0,115.2683,115.583,115.2683,115.583,154400.0
2014-11-19 10:50:00,132.22,132.4,132.04,132.13,123700.0,115.5918,115.7491,115.4344,115.5131,123700.0
2014-11-19 11:00:00,132.13,132.34,132.0,132.34,103900.0,115.5131,115.6967,115.3994,115.6967,103900.0
2014-11-19 11:10:00,132.33,132.65,132.32,132.52,213200.0,115.6879,115.9677,115.6792,115.854,213200.0
2014-11-19 11:20:00,132.55,132.65,132.37,132.6,112200.0,115.8803,115.9677,115.7229,115.924,112200.0
2014-11-19 11:30:00,132.6,132.74,132.42,132.45,95000.0,115.924,116.0464,115.7666,115.7928,95000.0
2014-11-19 11:40:00,132.45,132.57,132.39,132.48,153700.0,115.7928,115.8977,115.7404,115.8191,153700.0
2014-11-19 11:50:00,132.47,132.53,132.36,132.45,73400.0,115.8103,115.8628,115.7141,115.7928,73400.0
2014-11-19 12:00:00,132.47,132.49,132.16,132.16,113800.0,115.8103,115.8278,115.5393,115.5393,113800.0
2014-11-19 12:10:00,132.16,132.17,131.97,132.14,70800.0,115.5393,115.548,115.3732,115.5218,70800.0
2014-11-19 12:20:00,132.14,132.32,132.14,132.26,50700.0,115.5218,115.6792,115.5218,115.6267,50700.0
2014-11-19 12:30:00,132.27,132.27,132.03,132.03,46300.0,115.6355,115.6355,115.4257,115.4257,46300.0
2014-11-19 12:40:00,132.02,132.18,132.02,132.08,36400.0,115.4169,115.5568,115.4169,115.4694,36400.0
2014-11-19 12:50:00,132.08,132.32,132.06,132.32,49500.0,115.4694,115.6792,115.4519,115.6792,49500.0
2014-11-19 13:00:00,132.3,132.32,132.11,132.14,53100.0,115.6617,115.6792,115.4956,115.5218,53100.0
2014-11-19 13:10:00,132.13,132.24,132.1,132.15,37400.0,115.5131,115.6092,115.4868,115.5306,37400.0
2014-11-19 13:20:00,132.17,132.2,132.1,132.13,29200.0,115.548,115.5743,115.4868,115.5131,29200.0
2014-11-19 13:30:00,132.13,132.14,132.0,132.03,30600.0,115.5131,115.5218,115.3994,115.4257,30600.0
2014-11-19 13:40:00,132.04,132.04,131.94,131.96,64500.0,115.4344,115.4344,115.347,115.3645,64500.0
2014-11-19 13:50:00,131.95,132.0,131.92,131.94,43200.0,115.3557,115.3994,115.3295,115.347,43200.0
2014-11-19 14:00:00,131.94,132.23,131.79,132.1,87200.0,115.347,115.6005,115.2158,115.4868,87200.0
2014-11-19 14:10:00,132.1,132.17,132.01,132.11,47700.0,115.4868,115.548,115.4082,115.4956,47700.0
2014-11-19 14:20:00,132.11,132.12,131.77,131.93,79600.0,115.4956,115.5043,115.1983,115.3382,79600.0
2014-11-19 14:30:00,131.93,131.97,131.75,131.87,70700.0,115.3382,115.3732,115.1809,115.2858,70700.0
2014-11-19 14:40:00,131.86,131.88,131.73,131.81,81400.0,115.277,115.2945,115.1634,115.2333,81400.0
2014-11-19 14:50:00,131.81,131.95,131.78,131.79,45700.0,115.2333,115.3557,115.2071,115.2158,45700.0
2014-11-19 15:00:00,131.79,131.88,131.77,131.79,88300.0,115.2158,115.2945,115.1983,115.2158,88300.0
2014-11-19 15:10:00,131.78,131.96,131.78,131.96,61300.0,115.2071,115.3645,115.2071,115.3645,61300.0
2014-11-19 15:20:00,131.96,131.99,131.81,131.84,64100.0,115.3645,115.3907,115.2333,115.2595,64100.0
2014-11-19 15:30:00,131.84,131.89,131.78,131.81,134500.0,115.2595,115.3033,115.2071,115.2333,134500.0
2014-11-19 15:40:00,131.81,131.85,131.78,131.81,180900.0,115.2333,115.2683,115.2071,115.2333,180900.0
2014-11-19 15:50:00,131.81,131.83,131.58,131.61,324000.0,115.2333,115.2508,115.0322,115.0585,324000.0
2014-11-20 09:30:00,130.94,131.0,130.71,130.81,184500.0,114.4727,114.5252,114.2717,114.3591,184500.0
2014-11-20 09:40:00,130.83,131.17,130.75,130.81,167300.0,114.3766,114.6738,114.3066,114.3591,167300.0
2014-11-20 09:50:00,130.82,131.19,130.79,131.05,117400.0,114.3678,114.6913,114.3416,114.5689,117400.0
2014-11-20 10:00:00,131.05,131.64,131.05,131.61,131500.0,114.5689,115.0847,114.5689,115.0585,131500.0
2014-11-20 10:10:00,131.62,131.99,131.57,131.59,161300.0,115.0672,115.3907,115.0235,115.041,161300.0
2014-11-20 10:20:00,131.59,132.0,131.55,131.98,104300.0,115.041,115.3994,115.006,115.3819,104300.0
2014-11-20 10:30:00,131.98,132.14,131.75,131.97,80200.0,115.3819,115.5218,115.1809,115.3732,80200.0
2014-11-20 10:40:00,131.97,132.1,131.79,131.86,103600.0,115.3732,115.4868,115.2158,115.277,103600.0
2014-11-20 10:50:00,131.82,131.92,131.79,131.84,52200.0,115.2421,115.3295,115.2158,115.2595,52200.0
2014-11-20 11:00:00,131.85,131.95,131.77,131.95,120100.0,115.2683,115.3557,115.1983,115.3557,120100.0
2014-11-20 11:10:00,131.94,132.04,131.83,131.95,236000.0,115.347,115.4344,115.2508,115.3557,236000.0
2014-11-20 11:20:00,131.95,132.4,131.95,132.33,120100.0,115.3557,115.7491,115.3557,115.6879,120100.0
2014-11-20 11:30:00,132.33,132.35,131.95,131.96,85700.0,115.6879,115.7054,115.3557,115.3645,85700.0
2014-11-20 11:40:00,131.96,132.08,131.91,132.0,40800.0,115.3645,115.4694,115.3207,115.3994,40800.0
2014-11-20 11:50:00,131.98,132.09,131.98,132.03,56400.0,115.3819,115.4781,115.3819,115.4257,56400.0
2014-11-20 12:00:00,132.03,132.18,132.01,132.15,60200.0,115.4257,115.5568,115.4082,115.5306,60200.0
2014-11-20 12:10:00,132.15,132.33,132.11,132.29,52100.0,115.5306,115.6879,115.4956,115.653,52100.0
2014-11-20 12:20:00,132.28,132.29,132.1,132.11,47800.0,115.6442,115.653,115.4868,115.4956,47800.0
2014-11-20 12:30:00,132.11,132.14,132.07,132.08,32400.0,115.4956,115.5218,115.4606,115.4694,32400.0
2014-11-20 12:40:00,132.08,132.15,132.01,132.15,46200.0,115.4694,115.5306,115.4082,115.5306,46200.0
2014-11-20 12:50:00,132.14,132.23,132.12,132.16,60300.0,115.5218,115.6005,115.5043,115.5393,60300.0
2014-11-20 13:00:00,132.16,132.28,132.16,132.21,62700.0,115.5393,115.6442,115.5393,115.583,62700.0
2014-11-20 13:10:00,132.21,132.29,132.19,132.22,38200.0,115.583,115.653,115.5655,115.5918,38200.0
2014-11-20 13:20:00,132.22,132.22,132.14,132.18,35800.0,115.5918,115.5918,115.5218,115.5568,35800.0
2014-11-20 13:30:00,132.18,132.25,132.14,132.19,35600.0,115.5568,115.618,115.5218,115.5655,35600.0
2014-11-20 13:40:00,132.19,132.27,132.08,132.09,46600.0,115.5655,115.6355,115.4694,115.4781,46600.0
2014-11-20 13:50:00,132.11,132.12,131.99,131.99,50800.0,115.4956,115.5043,115.3907,115.3907,50800.0
2014-11-20 14:00:00,131.99,132.0,131.89,131.93,68600.0,115.3907,115.3994,115.3033,115.3382,68600.0
2014-11-20 14:10:00,131.92,132.05,131.89,132.05,36900.0,115.3295,115.4431,115.3033,115.4431,36900.0
2014-11-20 14:20:00,132.05,132.1,132.0,132.05,59600.0,115.4431,115.4868,115.3994,115.4431,59600.0
2014-11-20 14:30:00,132.05,132.07,131.75,131.75,55500.0,115.4431,115.4606,115.1809,115.1809,55500.0
2014-11-20 14:40:00,131.76,131.76,131.61,131.7,92000.0,115.1896,115.1896,115.0585,115.1372,92000.0
2014-11-20 14:50:00,131.7,131.72,131.56,131.57,48600.0,115.1372,115.1546,115.0148,115.0235,48600.0
2014-11-20 15:00:00,131.56,131.87,131.53,131.87,89000.0,115.0148,115.2858,114.9885,115.2858,89000.0
2014-11-20 15:10:00,131.88,131.93,131.78,131.87,89500.0,115.2945,115.3382,115.2071,115.2858,89500.0
2014-11-20 15:20:00,131.87,131.92,131.76,131.88,56300.0,115.2858,115.3295,115.1896,115.2945,56300.0
2014-11-20 15:30:00,131.9,131.93,131.72,131.73,108100.0,115.312,115.3382,115.1546,115.1634,108100.0
2014-11-20 15:40:00,131.73,131.78,131.68,131.74,127400.0,115.1634,115.2071,115.1197,115.1721,127400.0
2014-11-20 15:50:00,131.75,131.75,131.62,131.72,210700.0,115.1809,115.1809,115.0672,115.1546,210700.0
2014-11-21 09:30:00,132.72,133.36,132.71,133.13,443100.0,116.0289,116.5884,116.0201,116.3873,443100.0
2014-11-21 09:40:00,133.16,133.16,132.83,132.9,155500.0,116.4135,116.4135,116.125,116.1862,155500.0
2014-11-21 09:50:00,132.92,132.95,132.65,132.75,142400.0,116.2037,116.2299,115.9677,116.0551,142400.0
2014-11-21 10:00:00,132.76,132.84,132.52,132.78,192400.0,116.0638,116.1338,115.854,116.0813,192400.0
2014-11-21 10:10:00,132.77,132.81,132.64,132.74,94600.0,116.0726,116.1076,115.9589,116.0464,94600.0
2014-11-21 10:20:00,132.74,132.9,132.73,132.82,78200.0,116.0464,116.1862,116.0376,116.1163,78200.0
2014-11-21 10:30:00,132.82,133.0,132.81,132.98,116500.0,116.1163,116.2737,116.1076,116.2562,116500.0
2014-11-21 10:40:00,132.99,133.04,132.96,132.99,70800.0,116.2649,116.3086,116.2387,116.2649,70800.0
2014-11-21 10:50:00,133.0,133.01,132.89,132.96,58500.0,116.2737,116.2824,116.1775,116.2387,58500.0
2014-11-21 11:00:00,132.95,132.95,132.73,132.81,59800.0,116.2299,116.2299,116.0376,116.1076,59800.0
2014-11-21 11:10:00,132.8,132.98,132.8,132.95,58800.0,116.0988,116.2562,116.0988,116.2299,58800.0
2014-11-21 11:20:00,132.96,133.04,132.94,133.0,53100.0,116.2387,116.3086,116.2212,116.2737,53100.0
2014-11-21 11:30:00,133.0,133.0,132.87,132.93,55200.0,116.2737,116.2737,116.16,116.2125,55200.0
2014-11-21 11:40:00,132.92,133.02,132.9,133.0,66800.0,116.2037,116.2911,116.1862,116.2737,66800.0
2014-11-21 11:50:00,133.0,133.05,132.98,133.0,39500.0,116.2737,116.3174,116.2562,116.2737,39500.0
2014-11-21 12:00:00,132.99,133.04,132.92,133.03,39400.0,116.2649,116.3086,116.2037,116.2999,39400.0
2014-11-21 12:10:00,133.03,133.05,132.85,132.86,41000.0,116.2999,116.3174,116.1425,116.1513,41000.0
2014-11-21 12:20:00,132.86,132.92,132.81,132.84,51600.0,116.1513,116.2037,116.1076,116.1338,51600.0
2014-11-21 12:30:00,132.85,132.91,132.82,132.82,29000.0,116.1425,116.195,116.1163,116.1163,29000.0
2014-11-21 12:40:00,132.82,132.88,132.77,132.82,38700.0,116.1163,116.1688,116.0726,116.1163,38700.0
2014-11-21 12:50:00,132.82,132.84,132.68,132.78,57700.0,116.1163,116.1338,115.9939,116.0813,57700.0
2014-11-21 13:00:00,132.79,132.8,132.56,132.56,71800.0,116.0901,116.0988,115.889,115.889,71800.0
2014-11-21 13:10:00,132.56,132.64,132.56,132.6,56000.0,115.889,115.9589,115.889,115.924,56000.0
2014-11-21 13:20:00,132.6,132.65,132.51,132.58,64800.0,115.924,115.9677,115.8453,115.9065,64800.0
2014-11-21 13:30:00,132.58,132.7,132.53,132.61,78000.0,115.9065,116.0114,115.8628,115.9327,78000.0
2014-11-21 13:40:00,132.61,132.76,132.6,132.69,63900.0,115.9327,116.0638,115.924,116.0026,63900.0
2014-11-21 13:50:00,132.69,132.75,132.6,132.67,66300.0,116.0026,116.0551,115.924,115.9852,66300.0
2014-11-21 14:00:00,132.66,132.85,132.66,132.76,60200.0,115.9764,116.1425,115.9764,116.0638,60200.0
2014-11-21 14:10:00,132.76,132.84,132.75,132.77,57200.0,116.0638,116.1338,116.0551,116.0726,57200.0
2014-11-21 14:20:00,132.76,132.8,132.66,132.66,75000.0,116.0638,116.0988,115.9764,115.9764,75000.0
2014-11-21 14:30:00,132.64,132.8,132.58,132.77,63700.0,115.9589,116.0988,115.9065,116.0726,63700.0
2014-11-21 14:40:00,132.76,132.93,132.76,132.88,50800.0,116.0638,116.2125,116.0638,116.1688,50800.0
2014-11-21 14:50:00,132.88,132.95,132.76,132.85,68600.0,116.1688,116.2299,116.0638,116.1425,68600.0
2014-11-21 15:00:00,132.86,132.92,132.78,132.78,47800.0,116.1513,116.2037,116.0813,116.0813,47800.0
2014-11-21 15:10:00,132.78,133.03,132.78,133.03,95100.0,116.0813,116.2999,116.0813,116.2999,95100.0
2014-11-21 15:20:00,133.02,133.03,132.81,132.87,87500.0,116.2911,116.2999,116.1076,116.16,87500.0
2014-11-21 15:30:00,132.87,133.02,132.84,133.02,129700.0,116.16,116.2911,116.1338,116.2911,129700.0
2014-11-21 15:40:00,133.01,133.02,132.86,132.88,132200.0,116.2824,116.2911,116.1513,116.1688,132200.0
2014-11-21 15:50:00,132.88,132.91,132.76,132.8,223300.0,116.1688,116.195,116.0638,116.0988,223300.0
2014-11-24 09:30:00,133.45,134.45,133.44,134.37,245800.0,116.6671,117.5413,116.6583,117.4714,245800.0
2014-11-24 09:40:00,134.41,134.49,134.1,134.34,120400.0,117.5063,117.5763,117.2353,117.4451,120400.0
2014-11-24 09:50:00,134.34,134.58,134.24,134.47,103900.0,117.4451,117.655,117.3577,117.5588,103900.0
2014-11-24 10:00:00,134.46,134.6,134.34,134.56,105200.0,117.55,117.6724,117.4451,117.6375,105200.0
2014-11-24 10:10:00,134.56,134.73,134.42,134.73,101700.0,117.6375,117.7861,117.5151,117.7861,101700.0
2014-11-24 10:20:00,134.71,134.74,134.51,134.62,89400.0,117.7686,117.7948,117.5938,117.6899,89400.0
2014-11-24 10:30:00,134.63,134.65,134.39,134.45,86600.0,117.6987,117.7162,117.4889,117.5413,86600.0
2014-11-24 10:40:00,134.44,134.59,134.4,134.4,74400.0,117.5326,117.6637,117.4976,117.4976,74400.0
2014-11-24 10:50:00,134.39,134.47,134.3,134.37,71600.0,117.4889,117.5588,117.4102,117.4714,71600.0
2014-11-24 11:00:00,134.36,134.37,134.22,134.26,57700.0,117.4626,117.4714,117.3402,117.3752,57700.0
2014-11-24 11:10:00,134.28,134.35,134.23,134.34,121100.0,117.3927,117.4539,117.349,117.4451,121100.0
2014-11-24 11:20:00,134.33,134.35,134.2,134.27,83600.0,117.4364,117.4539,117.3227,117.3839,83600.0
2014-11-24 11:30:00,134.27,134.33,134.26,134.32,56800.0,117.3839,117.4364,117.3752,117.4277,56800.0
2014-11-24 11:40:00,134.34,134.47,134.3,134.4,43900.0,117.4451,117.5588,117.4102,117.4976,43900.0
2014-11-24 11:50:00,134.38,134.39,134.29,134.29,31200.0,117.4801,117.4889,117.4014,117.4014,31200.0
2014-11-24 12:00:00,134.28,134.34,134.27,134.27,49900.0,117.3927,117.4451,117.3839,117.3839,49900.0
2014-11-24 12:10:00,134.29,134.32,134.23,134.23,39100.0,117.4014,117.4277,117.349,117.349,39100.0
2014-11-24 12:20:00,134.24,134.35,134.22,134.26,52400.0,117.3577,117.4539,117.3402,117.3752,52400.0
2014-11-24 12:30:00,134.27,134.3,134.24,134.27,27500.0,117.3839,117.4102,117.3577,117.3839,27500.0
2014-11-24 12:40:00,134.26,134.43,134.26,134.39,56400.0,117.3752,117.5238,117.3752,117.4889,56400.0
2014-11-24 12:50:00,134.39,134.43,134.24,134.29,57700.0,117.4889,117.5238,117.3577,117.4014,57700.0
2014-11-24 13:00:00,134.28,134.31,134.22,134.24,37900.0,117.3927,117.4189,117.3402,117.3577,37900.0
2014-11-24 13:10:00,134.24,134.26,134.13,134.26,57100.0,117.3577,117.3752,117.2616,117.3752,57100.0
2014-11-24 13:20:00,134.26,134.3,134.22,134.26,23500.0,117.3752,117.4102,117.3402,117.3752,23500.0
2014-11-24 13:30:00,134.26,134.27,134.13,134.22,37600.0,117.3752,117.3839,117.2616,117.3402,37600.0
2014-11-24 13:40:00,134.23,134.25,134.15,134.2,55300.0,117.349,117.3665,117.279,117.3227,55300.0
2014-11-24 13:50:00,134.19,134.26,134.18,134.25,52100.0,117.314,117.3752,117.3053,117.3665,52100.0
2014-11-24 14:00:00,134.26,134.36,134.24,134.36,65900.0,117.3752,117.4626,117.3577,117.4626,65900.0
2014-11-24 14:10:00,134.36,134.4,134.34,134.38,47600.0,117.4626,117.4976,117.4451,117.4801,47600.0
2014-11-24 14:20:00,134.38,134.55,134.34,134.54,63400.0,117.4801,117.6287,117.4451,117.62,63400.0
2014-11-24 14:30:00,134.54,134.65,134.51,134.6,86400.0,117.62,117.7162,117.5938,117.6724,86400.0
2014-11-24 14:40:00,134.59,134.62,134.49,134.59,55800.0,117.6637,117.6899,117.5763,117.6637,55800.0
2014-11-24 14:50:00,134.6,134.61,134.52,134.55,72800.0,117.6724,117.6812,117.6025,117.6287,72800.0
2014-11-24 15:00:00,134.55,134.59,134.48,134.56,50400.0,117.6287,117.6637,117.5675,117.6375,50400.0
2014-11-24 15:10:00,134.55,134.6,134.47,134.48,59900.0,117.6287,117.6724,117.5588,117.5675,59900.0
2014-11-24 15:20:00,134.48,134.49,134.4,134.46,68000.0,117.5675,117.5763,117.4976,117.55,68000.0
2014-11-24 15:30:00,134.45,134.58,134.42,134.49,132400.0,117.5413,117.655,117.5151,117.5763,132400.0
2014-11-24 15:40:00,134.49,134.53,134.39,134.41,103600.0,117.5763,117.6112,117.4889,117.5063,103600.0
2014-11-24 15:50:00,134.41,134.63,134.4,134.55,227900.0,117.5063,117.6987,117.4976,117.6287,227900.0
2014-11-25 09:30:00,134.74,135.6,134.74,135.5,217100.0,117.7948,118.5467,117.7948,118.4593,217100.0
2014-11-25 09:40:00,135.52,135.55,135.24,135.38,131700.0,118.4767,118.503,118.232,118.3543,131700.0
2014-11-25 09:50:00,135.4,135.57,135.31,135.38,93300.0,118.3718,118.5205,118.2932,118.3543,93300.0
2014-11-25 10:00:00,135.39,135.48,135.15,135.22,145100.0,118.3631,118.4418,118.1533,118.2145,145100.0
2014-11-25 10:10:00,135.22,135.46,135.22,135.34,89200.0,118.2145,118.4243,118.2145,118.3194,89200.0
2014-11-25 10:20:00,135.32,135.47,135.22,135.44,47700.0,118.3019,118.433,118.2145,118.4068,47700.0
2014-11-25 10:30:00,135.44,135.44,135.31,135.32,38700.0,118.4068,118.4068,118.2932,118.3019,38700.0
2014-11-25 10:40:00,135.33,135.49,135.31,135.35,51200.0,118.3106,118.4505,118.2932,118.3281,51200.0
2014-11-25 10:50:00,135.35,135.49,135.3,135.34,45500.0,118.3281,118.4505,118.2844,118.3194,45500.0
2014-11-25 11:00:00,135.33,135.42,135.29,135.31,52800.0,118.3106,118.3893,118.2757,118.2932,52800.0
2014-11-25 11:10:00,135.32,135.37,135.26,135.27,63700.0,118.3019,118.3456,118.2494,118.2582,63700.0
2014-11-25 11:20:00,135.27,135.35,135.21,135.21,76900.0,118.2582,118.3281,118.2057,118.2057,76900.0
2014-11-25 11:30:00,135.21,135.33,135.2,135.31,59900.0,118.2057,118.3106,118.197,118.2932,59900.0
2014-11-25 11:40:00,135.32,135.37,135.26,135.35,45500.0,118.3019,118.3456,118.2494,118.3281,45500.0
2014-11-25 11:50:00,135.35,135.35,135.26,135.34,101700.0,118.3281,118.3281,118.2494,118.3194,101700.0
2014-11-25 12:00:00,135.35,135.4,135.34,135.37,36700.0,118.3281,118.3718,118.3194,118.3456,36700.0
2014-11-25 12:10:00,135.37,135.41,135.31,135.32,19100.0,118.3456,118.3806,118.2932,118.3019,19100.0
2014-11-25 12:20:00,135.31,135.49,135.31,135.44,30300.0,118.2932,118.4505,118.2932,118.4068,30300.0
2014-11-25 12:30:00,135.44,135.5,135.36,135.49,56300.0,118.4068,118.4593,118.3369,118.4505,56300.0
2014-11-25 12:40:00,135.49,135.49,135.43,135.45,25400.0,118.4505,118.4505,118.3981,118.4155,25400.0
2014-11-25 12:50:00,135.46,135.55,135.41,135.41,57500.0,118.4243,118.503,118.3806,118.3806,57500.0
2014-11-25 13:00:00,135.41,135.59,135.35,135.55,61500.0,118.3806,118.5379,118.3281,118.503,61500.0
2014-11-25 13:10:00,135.55,135.6,135.42,135.46,32200.0,118.503,118.5467,118.3893,118.4243,32200.0
2014-11-25 13:20:00,135.46,135.59,135.46,135.49,28900.0,118.4243,118.5379,118.4243,118.4505,28900.0
2014-11-25 13:30:00,135.49,135.55,135.45,135.48,56900.0,118.4505,118.503,118.4155,118.4418,56900.0
2014-11-25 13:40:00,135.46,135.54,135.44,135.5,41300.0,118.4243,118.4942,118.4068,118.4593,41300.0
2014-11-25 13:50:00,135.5,135.52,135.36,135.38,33500.0,118.4593,118.4767,118.3369,118.3543,33500.0
2014-11-25 14:00:00,135.38,135.38,135.23,135.25,100400.0,118.3543,118.3543,118.2232,118.2407,100400.0
2014-11-25 14:10:00,135.23,135.34,135.22,135.28,72700.0,118.2232,118.3194,118.2145,118.2669,72700.0
2014-11-25 14:20:00,135.28,135.39,135.27,135.39,35300.0,118.2669,118.3631,118.2582,118.3631,35300.0
2014-11-25 14:30:00,135.38,135.44,135.38,135.43,40500.0,118.3543,118.4068,118.3543,118.3981,40500.0
2014-11-25 14:40:00,135.43,135.5,135.39,135.39,43900.0,118.3981,118.4593,118.3631,118.3631,43900.0
2014-11-25 14:50:00,135.39,135.46,135.34,135.4,26400.0,118.3631,118.4243,118.3194,118.3718,26400.0
2014-11-25 15:00:00,135.4,135.43,135.31,135.38,39800.0,118.3718,118.3981,118.2932,118.3543,39800.0
2014-11-25 15:10:00,135.38,135.39,135.26,135.29,85400.0,118.3543,118.3631,118.2494,118.2757,85400.0
2014-11-25 15:20:00,135.28,135.35,135.26,135.3,63800.0,118.2669,118.3281,118.2494,118.2844,63800.0
2014-11-25 15:30:00,135.3,135.32,135.23,135.28,115700.0,118.2844,118.3019,118.2232,118.2669,115700.0
2014-11-25 15:40:00,135.28,135.28,135.16,135.16,157200.0,118.2669,118.2669,118.162,118.162,157200.0
2014-11-25 15:50:00,135.17,135.23,134.75,134.92,501500.0,118.1708,118.2232,117.8036,117.9522,501500.0
2014-11-26 09:30:00,134.95,135.25,134.81,135.25,157500.0,117.9784,118.2407,117.856,118.2407,157500.0
2014-11-26 09:40:00,135.25,135.3,134.82,134.94,53800.0,118.2407,118.2844,117.8648,117.9697,53800.0
2014-11-26 09:50:00,134.95,135.1,134.95,135.03,48900.0,117.9784,118.1096,117.9784,118.0484,48900.0
2014-11-26 10:00:00,135.01,135.1,134.76,134.78,100800.0,118.0309,118.1096,117.8123,117.8298,100800.0
2014-11-26 10:10:00,134.8,134.83,134.61,134.71,73900.0,117.8473,117.8735,117.6812,117.7686,73900.0
2014-11-26 10:20:00,134.7,134.75,134.63,134.71,54900.0,117.7599,117.8036,117.6987,117.7686,54900.0
2014-11-26 10:30:00,134.7,134.92,134.7,134.92,56700.0,117.7599,117.9522,117.7599,117.9522,56700.0
2014-11-26 10:40:00,134.93,134.93,134.75,134.83,44500.0,117.9609,117.9609,117.8036,117.8735,44500.0
2014-11-26 10:50:00,134.83,134.87,134.63,134.82,53300.0,117.8735,117.9085,117.6987,117.8648,53300.0
2014-11-26 11:00:00,134.8,135.08,134.8,135.06,46100.0,117.8473,118.0921,117.8473,118.0746,46100.0
2014-11-26 11:10:00,135.07,135.09,134.77,134.8,65500.0,118.0833,118.1008,117.8211,117.8473,65500.0
2014-11-26 11:20:00,134.81,134.88,134.74,134.88,39700.0,117.856,117.9172,117.7948,117.9172,39700.0
2014-11-26 11:30:00,134.86,134.87,134.76,134.86,34900.0,117.8997,117.9085,117.8123,117.8997,34900.0
2014-11-26 11:40:00,134.85,134.99,134.83,134.98,31600.0,117.891,118.0134,117.8735,118.0047,31600.0
2014-11-26 11:50:00,134.98,134.98,134.85,134.97,31700.0,118.0047,118.0047,117.891,117.9959,31700.0
2014-11-26 12:00:00,134.98,134.98,134.84,134.87,49400.0,118.0047,118.0047,117.8823,117.9085,49400.0
2014-11-26 12:10:00,134.87,134.94,134.87,134.93,24300.0,117.9085,117.9697,117.9085,117.9609,24300.0
2014-11-26 12:20:00,134.93,134.96,134.84,134.85,24400.0,117.9609,117.9872,117.8823,117.891,24400.0
2014-11-26 12:30:00,134.84,134.91,134.81,134.87,25600.0,117.8823,117.9435,117.856,117.9085,25600.0
2014-11-26 12:40:00,134.87,134.9,134.8,134.85,21400.0,117.9085,117.9347,117.8473,117.891,21400.0
2014-11-26 12:50:00,134.85,134.95,134.84,134.95,32300.0,117.891,117.9784,117.8823,117.9784,32300.0
2014-11-26 13:00:00,134.94,134.96,134.91,134.94,40500.0,117.9697,117.9872,117.9435,117.9697,40500.0
2014-11-26 13:10:00,134.94,135.02,134.93,135.0,61900.0,117.9697,118.0396,117.9609,118.0221,61900.0
2014-11-26 13:20:00,135.02,135.07,134.97,135.05,44300.0,118.0396,118.0833,117.9959,118.0658,44300.0
2014-11-26 13:30:00,135.04,135.06,135.01,135.01,33300.0,118.0571,118.0746,118.0309,118.0309,33300.0
2014-11-26 13:40:00,135.01,135.03,134.95,134.95,25800.0,118.0309,118.0484,117.9784,117.9784,25800.0
2014-11-26 13:50:00,134.95,135.03,134.9,135.02,42900.0,117.9784,118.0484,117.9347,118.0396,42900.0
2014-11-26 14:00:00,135.02,135.03,134.89,134.9,36700.0,118.0396,118.0484,117.926,117.9347,36700.0
2014-11-26 14:10:00,134.91,135.02,134.9,135.01,28500.0,117.9435,118.0396,117.9347,118.0309,28500.0
2014-11-26 14:20:00,135.01,135.01,134.89,134.89,27400.0,118.0309,118.0309,117.926,117.926,27400.0
2014-11-26 14:30:00,134.9,135.0,134.86,134.86,50500.0,117.9347,118.0221,117.8997,117.8997,50500.0
2014-11-26 14:40:00,134.84,134.86,134.8,134.8,44100.0,117.8823,117.8997,117.8473,117.8473,44100.0
2014-11-26 14:50:00,134.8,134.81,134.62,134.62,40100.0,117.8473,117.856,117.6899,117.6899,40100.0
2014-11-26 15:00:00,134.62,134.62,134.39,134.47,68500.0,117.6899,117.6899,117.4889,117.5588,68500.0
2014-11-26 15:10:00,134.47,134.68,134.46,134.63,58000.0,117.5588,117.7424,117.55,117.6987,58000.0
2014-11-26 15:20:00,134.62,134.78,134.62,134.73,60900.0,117.6899,117.8298,117.6899,117.7861,60900.0
2014-11-26 15:30:00,134.74,134.87,134.74,134.86,71500.0,117.7948,117.9085,117.7948,117.8997,71500.0
2014-11-26 15:40:00,134.86,134.91,134.72,134.75,75700.0,117.8997,117.9435,117.7774,117.8036,75700.0
2014-11-26 15:50:00,134.76,134.83,134.75,134.79,135500.0,117.8123,117.8735,117.8036,117.8385,135500.0
2014-11-28 09:30:00,135.51,135.78,134.83,134.93,193100.0,118.468,118.704,117.8735,117.9609,193100.0
2014-11-28 09:40:00,134.95,135.6,134.95,135.45,110500.0,117.9784,118.5467,117.9784,118.4155,110500.0
2014-11-28 09:50:00,135.4,135.42,135.12,135.2,92600.0,118.3718,118.3893,118.127,118.197,92600.0
2014-11-28 10:00:00,135.22,135.43,135.22,135.3,56100.0,118.2145,118.3981,118.2145,118.2844,56100.0
2014-11-28 10:10:00,135.3,135.44,135.25,135.3,68500.0,118.2844,118.4068,118.2407,118.2844,68500.0
2014-11-28 10:20:00,135.28,135.46,135.08,135.14,101900.0,118.2669,118.4243,118.0921,118.1445,101900.0
2014-11-28 10:30:00,135.14,135.29,135.09,135.15,134200.0,118.1445,118.2757,118.1008,118.1533,134200.0
2014-11-28 10:40:00,135.15,135.2,134.87,134.88,56500.0,118.1533,118.197,117.9085,117.9172,56500.0
2014-11-28 10:50:00,134.89,135.03,134.87,135.03,56900.0,117.926,118.0484,117.9085,118.0484,56900.0
2014-11-28 11:00:00,135.02,135.02,134.94,135.0,41400.0,118.0396,118.0396,117.9697,118.0221,41400.0
2014-11-28 11:10:00,135.0,135.02,134.9,134.99,38200.0,118.0221,118.0396,117.9347,118.0134,38200.0
2014-11-28 11:20:00,135.01,135.05,134.86,135.01,44300.0,118.0309,118.0658,117.8997,118.0309,44300.0
2014-11-28 11:30:00,135.01,135.02,134.87,134.9,42200.0,118.0309,118.0396,117.9085,117.9347,42200.0
2014-11-28 11:40:00,134.91,134.98,134.78,134.79,31700.0,117.9435,118.0047,117.8298,117.8385,31700.0
2014-11-28 11:50:00,134.79,134.93,134.76,134.93,33800.0,117.8385,117.9609,117.8123,117.9609,33800.0
2014-11-28 12:00:00,134.93,134.97,134.75,134.75,41800.0,117.9609,117.9959,117.8036,117.8036,41800.0
2014-11-28 12:10:00,134.76,134.89,134.73,134.75,59900.0,117.8123,117.926,117.7861,117.8036,59900.0
2014-11-28 12:20:00,134.76,134.8,134.66,134.67,50300.0,117.8123,117.8473,117.7249,117.7336,50300.0
2014-11-28 12:30:00,134.66,134.79,134.66,134.72,35400.0,117.7249,117.8385,117.7249,117.7774,35400.0
2014-11-28 12:40:00,134.72,134.73,134.3,134.3,63700.0,117.7774,117.7861,117.4102,117.4102,63700.0
2014-11-28 12:50:00,134.3,134.39,134.04,134.36,171600.0,117.4102,117.4889,117.1829,117.4626,171600.0
2014-12-01 09:30:00,134.31,134.4,133.37,133.72,191100.0,117.4189,117.4976,116.5971,116.9031,191100.0
2014-12-01 09:40:00,133.74,133.75,132.93,133.13,103000.0,116.9206,116.9293,116.2125,116.3873,103000.0
2014-12-01 09:50:00,133.17,133.29,132.9,132.99,96700.0,116.4223,116.5272,116.1862,116.2649,96700.0
2014-12-01 10:00:00,132.99,133.26,132.86,132.94,84600.0,116.2649,116.501,116.1513,116.2212,84600.0
2014-12-01 10:10:00,132.93,133.73,132.93,133.7,77600.0,116.2125,116.9119,116.2125,116.8856,77600.0
2014-12-01 10:20:00,133.71,133.86,133.33,133.4,56100.0,116.8944,117.0255,116.5622,116.6234,56100.0
2014-12-01 10:30:00,133.41,133.44,133.08,133.16,39100.0,116.6321,116.6583,116.3436,116.4135,39100.0
2014-12-01 10:40:00,133.13,133.15,132.7,132.91,93100.0,116.3873,116.4048,116.0114,116.195,93100.0
2014-12-01 10:50:00,132.9,132.93,132.61,132.8,68900.0,116.1862,116.2125,115.9327,116.0988,68900.0
2014-12-01 11:00:00,132.8,132.85,132.61,132.62,91200.0,116.0988,116.1425,115.9327,115.9415,91200.0
2014-12-01 11:10:00,132.61,132.78,132.41,132.67,95300.0,115.9327,116.0813,115.7579,115.9852,95300.0
2014-12-01 11:20:00,132.68,132.75,132.56,132.6,69700.0,115.9939,116.0551,115.889,115.924,69700.0
2014-12-01 11:30:00,132.62,132.68,132.53,132.56,57900.0,115.9415,115.9939,115.8628,115.889,57900.0
2014-12-01 11:40:00,132.55,132.57,132.45,132.52,47700.0,115.8803,115.8977,115.7928,115.854,47700.0
2014-12-01 11:50:00,132.49,132.55,132.45,132.51,34100.0,115.8278,115.8803,115.7928,115.8453,34100.0
2014-12-01 12:00:00,132.51,132.71,132.47,132.68,51600.0,115.8453,116.0201,115.8103,115.9939,51600.0
2014-12-01 12:10:00,132.71,133.0,132.71,132.9,35100.0,116.0201,116.2737,116.0201,116.1862,35100.0
2014-12-01 12:20:00,132.9,132.97,132.73,132.77,33700.0,116.1862,116.2474,116.0376,116.0726,33700.0
2014-12-01 12:30:00,132.78,132.96,132.76,132.8,34500.0,116.0813,116.2387,116.0638,116.0988,34500.0
2014-12-01 12:40:00,132.83,132.85,132.65,132.8,33000.0,116.125,116.1425,115.9677,116.0988,33000.0
2014-12-01 12:50:00,132.82,132.87,132.77,132.82,54700.0,116.1163,116.16,116.0726,116.1163,54700.0
2014-12-01 13:00:00,132.82,133.0,132.8,132.94,51500.0,116.1163,116.2737,116.0988,116.2212,51500.0
2014-12-01 13:10:00,132.93,132.93,132.77,132.85,35700.0,116.2125,116.2125,116.0726,116.1425,35700.0
2014-12-01 13:20:00,132.85,132.86,132.73,132.76,35500.0,116.1425,116.1513,116.0376,116.0638,35500.0
2014-12-01 13:30:00,132.77,132.83,132.65,132.66,45300.0,116.0726,116.125,115.9677,115.9764,45300.0
2014-12-01 13:40:00,132.66,132.7,132.51,132.62,77800.0,115.9764,116.0114,115.8453,115.9415,77800.0
2014-12-01 13:50:00,132.6,132.65,132.51,132.65,71800.0,115.924,115.9677,115.8453,115.9677,71800.0
2014-12-01 14:00:00,132.64,132.69,132.6,132.65,42000.0,115.9589,116.0026,115.924,115.9677,42000.0
2014-12-01 14:10:00,132.64,132.65,132.41,132.43,57100.0,115.9589,115.9677,115.7579,115.7753,57100.0
2014-12-01 14:20:00,132.41,132.49,132.19,132.45,75700.0,115.7579,115.8278,115.5655,115.7928,75700.0
2014-12-01 14:30:00,132.47,132.55,132.41,132.5,48700.0,115.8103,115.8803,115.7579,115.8365,48700.0
2014-12-01 14:40:00,132.5,132.52,132.41,132.49,37300.0,115.8365,115.854,115.7579,115.8278,37300.0
2014-12-01 14:50:00,132.51,132.65,132.42,132.55,61500.0,115.8453,115.9677,115.7666,115.8803,61500.0
2014-12-01 15:00:00,132.54,132.61,132.45,132.5,58400.0,115.8715,115.9327,115.7928,115.8365,58400.0
2014-12-01 15:10:00,132.51,132.82,132.51,132.72,75500.0,115.8453,116.1163,115.8453,116.0289,75500.0
2014-12-01 15:20:00,132.72,132.84,132.7,132.8,69300.0,116.0289,116.1338,116.0114,116.0988,69300.0
2014-12-01 15:30:00,132.8,132.83,132.46,132.47,97200.0,116.0988,116.125,115.8016,115.8103,97200.0
2014-12-01 15:40:00,132.47,132.54,132.36,132.47,126200.0,115.8103,115.8715,115.7141,115.8103,126200.0
2014-12-01 15:50:00,132.46,132.47,132.28,132.35,344200.0,115.8016,115.8103,115.6442,115.7054,344200.0
2014-12-02 09:30:00,132.5,132.8,131.81,132.44,133300.0,115.8365,116.0988,115.2333,115.7841,133300.0
2014-12-02 09:40:00,132.43,132.68,132.25,132.48,77500.0,115.7753,115.9939,115.618,115.8191,77500.0
2014-12-02 09:50:00,132.51,132.67,132.38,132.63,30700.0,115.8453,115.9852,115.7316,115.9502,30700.0
2014-12-02 10:00:00,132.62,132.96,132.52,132.92,108300.0,115.9415,116.2387,115.854,116.2037,108300.0
2014-12-02 10:10:00,132.92,132.92,132.68,132.8,63600.0,116.2037,116.2037,115.9939,116.0988,63600.0
2014-12-02 10:20:00,132.84,132.9,132.64,132.73,44500.0,116.1338,116.1862,115.9589,116.0376,44500.0
2014-12-02 10:30:00,132.72,132.79,132.64,132.75,61800.0,116.0289,116.0901,115.9589,116.0551,61800.0
2014-12-02 10:40:00,132.75,132.77,132.62,132.62,44700.0,116.0551,116.0726,115.9415,115.9415,44700.0
2014-12-02 10:50:00,132.62,132.75,132.53,132.74,55600.0,115.9415,116.0551,115.8628,116.0464,55600.0
2014-12-02 11:00:00,132.72,132.75,132.62,132.67,45300.0,116.0289,116.0551,115.9415,115.9852,45300.0
2014-12-02 11:10:00,132.66,132.74,132.54,132.56,31500.0,115.9764,116.0464,115.8715,115.889,31500.0
2014-12-02 11:20:00,132.58,132.58,132.3,132.35,58700.0,115.9065,115.9065,115.6617,115.7054,58700.0
2014-12-02 11:30:00,132.35,132.42,132.32,132.42,31400.0,115.7054,115.7666,115.6792,115.7666,31400.0
2014-12-02 11:40:00,132.44,132.45,132.19,132.34,48800.0,115.7841,115.7928,115.5655,115.6967,48800.0
2014-12-02 11:50:00,132.36,132.45,132.26,132.43,38400.0,115.7141,115.7928,115.6267,115.7753,38400.0
2014-12-02 12:00:00,132.41,132.42,132.0,132.01,45700.0,115.7579,115.7666,115.3994,115.4082,45700.0
2014-12-02 12:10:00,132.01,132.09,131.96,132.07,54300.0,115.4082,115.4781,115.3645,115.4606,54300.0
2014-12-02 12:20:00,132.09,132.36,132.06,132.22,42200.0,115.4781,115.7141,115.4519,115.5918,42200.0
2014-12-02 12:30:00,132.22,132.36,132.2,132.23,36000.0,115.5918,115.7141,115.5743,115.6005,36000.0
2014-12-02 12:40:00,132.22,132.23,131.98,131.99,31000.0,115.5918,115.6005,115.3819,115.3907,31000.0
2014-12-02 12:50:00,131.98,132.04,131.9,132.01,51700.0,115.3819,115.4344,115.312,115.4082,51700.0
2014-12-02 13:00:00,132.02,132.08,131.9,132.06,38800.0,115.4169,115.4694,115.312,115.4519,38800.0
2014-12-02 13:10:00,132.06,132.16,131.9,131.93,44900.0,115.4519,115.5393,115.312,115.3382,44900.0
2014-12-02 13:20:00,131.94,132.08,131.81,132.07,39200.0,115.347,115.4694,115.2333,115.4606,39200.0
2014-12-02 13:30:00,132.05,132.12,131.98,131.98,34300.0,115.4431,115.5043,115.3819,115.3819,34300.0
2014-12-02 13:40:00,131.98,132.0,131.82,131.86,42500.0,115.3819,115.3994,115.2421,115.277,42500.0
2014-12-02 13:50:00,131.84,131.85,131.75,131.8,69000.0,115.2595,115.2683,115.1809,115.2246,69000.0
2014-12-02 14:00:00,131.79,132.06,131.78,132.05,54300.0,115.2158,115.4519,115.2071,115.4431,54300.0
2014-12-02 14:10:00,132.05,132.13,131.97,132.0,107900.0,115.4431,115.5131,115.3732,115.3994,107900.0
2014-12-02 14:20:00,132.0,132.1,131.9,132.09,56100.0,115.3994,115.4868,115.312,115.4781,56100.0
2014-12-02 14:30:00,132.09,132.12,132.01,132.03,26500.0,115.4781,115.5043,115.4082,115.4257,26500.0
2014-12-02 14:40:00,132.05,132.23,132.03,132.2,56800.0,115.4431,115.6005,115.4257,115.5743,56800.0
2014-12-02 14:50:00,132.21,132.36,132.18,132.27,84500.0,115.583,115.7141,115.5568,115.6355,84500.0
2014-12-02 15:00:00,132.28,132.31,132.2,132.26,34400.0,115.6442,115.6704,115.5743,115.6267,34400.0
2014-12-02 15:10:00,132.26,132.27,132.19,132.2,48800.0,115.6267,115.6355,115.5655,115.5743,48800.0
2014-12-02 15:20:00,132.2,132.2,132.08,132.08,93400.0,115.5743,115.5743,115.4694,115.4694,93400.0
2014-12-02 15:30:00,132.08,132.2,132.06,132.2,77700.0,115.4694,115.5743,115.4519,115.5743,77700.0
2014-12-02 15:40:00,132.19,132.21,132.07,132.19,102700.0,115.5655,115.583,115.4606,115.5655,102700.0
2014-12-02 15:50:00,132.19,132.28,132.17,132.22,162100.0,115.5655,115.6442,115.548,115.5918,162100.0
2014-12-03 09:30:00,132.65,133.11,132.2,133.05,208500.0,115.9677,116.3698,115.5743,116.3174,208500.0
2014-12-03 09:40:00,133.08,133.28,132.91,133.18,223100.0,116.3436,116.5184,116.195,116.431,223100.0
2014-12-03 09:50:00,133.19,133.19,132.46,132.48,100900.0,116.4398,116.4398,115.8016,115.8191,100900.0
2014-12-03 10:00:00,132.48,132.58,132.2,132.21,109000.0,115.8191,115.9065,115.5743,115.583,109000.0
2014-12-03 10:10:00,132.21,132.29,132.04,132.28,116100.0,115.583,115.653,115.4344,115.6442,116100.0
2014-12-03 10:20:00,132.29,132.3,132.2,132.24,82100.0,115.653,115.6617,115.5743,115.6092,82100.0
2014-12-03 10:30:00,132.24,132.27,132.19,132.2,70700.0,115.6092,115.6355,115.5655,115.5743,70700.0
2014-12-03 10:40:00,132.21,132.23,132.11,132.12,53100.0,115.583,115.6005,115.4956,115.5043,53100.0
2014-12-03 10:50:00,132.13,132.14,131.76,132.01,141700.0,115.5131,115.5218,115.1896,115.4082,141700.0
2014-12-03 11:00:00,132.0,132.07,131.91,131.97,78000.0,115.3994,115.4606,115.3207,115.3732,78000.0
2014-12-03 11:10:00,131.96,131.99,131.81,131.95,62300.0,115.3645,115.3907,115.2333,115.3557,62300.0
2014-12-03 11:20:00,131.95,132.02,131.92,131.95,71800.0,115.3557,115.4169,115.3295,115.3557,71800.0
2014-12-03 11:30:00,131.95,131.95,131.84,131.84,72400.0,115.3557,115.3557,115.2595,115.2595,72400.0
2014-12-03 11:40:00,131.85,131.88,131.74,131.75,97500.0,115.2683,115.2945,115.1721,115.1809,97500.0
2014-12-03 11:50:00,131.74,131.75,131.58,131.62,93600.0,115.1721,115.1809,115.0322,115.0672,93600.0
2014-12-03 12:00:00,131.63,131.69,131.43,131.44,65300.0,115.076,115.1284,114.9011,114.9099,65300.0
2014-12-03 12:10:00,131.45,131.65,131.43,131.62,81900.0,114.9186,115.0934,114.9011,115.0672,81900.0
2014-12-03 12:20:00,131.63,131.75,131.62,131.62,67800.0,115.076,115.1809,115.0672,115.0672,67800.0
2014-12-03 12:30:00,131.61,131.94,131.54,131.92,54900.0,115.0585,115.347,114.9973,115.3295,54900.0
2014-12-03 12:40:00,131.92,132.12,131.9,132.09,395700.0,115.3295,115.5043,115.312,115.4781,395700.0
2014-12-03 12:50:00,132.1,132.28,132.09,132.19,234800.0,115.4868,115.6442,115.4781,115.5655,234800.0
2014-12-03 13:00:00,132.19,132.22,132.15,132.18,77400.0,115.5655,115.5918,115.5306,115.5568,77400.0
2014-12-03 13:10:00,132.17,132.18,132.14,132.17,33800.0,115.548,115.5568,115.5218,115.548,33800.0
2014-12-03 13:20:00,132.16,132.17,132.01,132.02,65400.0,115.5393,115.548,115.4082,115.4169,65400.0
2014-12-03 13:30:00,132.02,132.06,131.89,131.97,44700.0,115.4169,115.4519,115.3033,115.3732,44700.0
2014-12-03 13:40:00,131.97,132.0,131.93,131.96,33700.0,115.3732,115.3994,115.3382,115.3645,33700.0
2014-12-03 13:50:00,131.97,132.0,131.93,131.99,42500.0,115.3732,115.3994,115.3382,115.3907,42500.0
2014-12-03 14:00:00,131.98,132.12,131.96,132.09,41000.0,115.3819,115.5043,115.3645,115.4781,41000.0
2014-12-03 14:10:00,132.1,132.1,131.97,132.05,52200.0,115.4868,115.4868,115.3732,115.4431,52200.0
2014-12-03 14:20:00,132.05,132.1,132.01,132.02,64000.0,115.4431,115.4868,115.4082,115.4169,64000.0
2014-12-03 14:30:00,132.02,132.05,131.99,132.01,57300.0,115.4169,115.4431,115.3907,115.4082,57300.0
2014-12-03 14:40:00,132.01,132.07,131.99,131.99,48600.0,115.4082,115.4606,115.3907,115.3907,48600.0
2014-12-03 14:50:00,132.0,132.01,131.96,131.96,46400.0,115.3994,115.4082,115.3645,115.3645,46400.0
2014-12-03 15:00:00,131.97,132.01,131.96,132.0,48900.0,115.3732,115.4082,115.3645,115.3994,48900.0
2014-12-03 15:10:00,132.0,132.01,131.99,132.0,68500.0,115.3994,115.4082,115.3907,115.3994,68500.0
2014-12-03 15:20:00,132.0,132.01,131.98,132.0,69600.0,115.3994,115.4082,115.3819,115.3994,69600.0
2014-12-03 15:30:00,132.0,132.12,131.99,132.09,108400.0,115.3994,115.5043,115.3907,115.4781,108400.0
2014-12-03 15:40:00,132.1,132.1,131.94,131.97,171600.0,115.4868,115.4868,115.347,115.3732,171600.0
2014-12-03 15:50:00,131.99,132.02,131.83,131.89,263100.0,115.3907,115.4169,115.2508,115.3033,263100.0
2014-12-04 09:30:00,131.97,132.52,131.93,132.15,169300.0,115.3732,115.854,115.3382,115.5306,169300.0
2014-12-04 09:40:00,132.12,132.3,131.97,131.99,98800.0,115.5043,115.6617,115.3732,115.3907,98800.0
2014-12-04 09:50:00,132.0,132.03,131.8,131.91,36300.0,115.3994,115.4257,115.2246,115.3207,36300.0
2014-12-04 10:00:00,131.91,132.0,131.63,131.66,43000.0,115.3207,115.3994,115.076,115.1022,43000.0
2014-12-04 10:10:00,131.65,131.92,131.58,131.86,49700.0,115.0934,115.3295,115.0322,115.277,49700.0
2014-12-04 10:20:00,131.87,131.91,131.73,131.73,49900.0,115.2858,115.3207,115.1634,115.1634,49900.0
2014-12-04 10:30:00,131.77,131.77,131.46,131.55,48000.0,115.1983,115.1983,114.9273,115.006,48000.0
2014-12-04 10:40:00,131.55,131.63,131.47,131.54,42300.0,115.006,115.076,114.9361,114.9973,42300.0
2014-12-04 10:50:00,131.57,131.61,131.48,131.49,34100.0,115.0235,115.0585,114.9448,114.9536,34100.0
2014-12-04 11:00:00,131.49,131.49,131.31,131.33,57500.0,114.9536,114.9536,114.7962,114.8137,57500.0
2014-12-04 11:10:00,131.33,131.44,131.3,131.32,29200.0,114.8137,114.9099,114.7875,114.8049,29200.0
2014-12-04 11:20:00,131.3,131.43,131.3,131.41,23300.0,114.7875,114.9011,114.7875,114.8836,23300.0
2014-12-04 11:30:00,131.41,131.42,131.33,131.39,35100.0,114.8836,114.8924,114.8137,114.8661,35100.0
2014-12-04 11:40:00,131.39,131.41,131.36,131.36,28400.0,114.8661,114.8836,114.8399,114.8399,28400.0
2014-12-04 11:50:00,131.37,131.44,131.3,131.36,36600.0,114.8487,114.9099,114.7875,114.8399,36600.0
2014-12-04 12:00:00,131.35,131.46,131.31,131.46,66700.0,114.8312,114.9273,114.7962,114.9273,66700.0
2014-12-04 12:10:00,131.45,131.47,131.44,131.46,29400.0,114.9186,114.9361,114.9099,114.9273,29400.0
2014-12-04 12:20:00,131.45,131.46,131.42,131.42,39000.0,114.9186,114.9273,114.8924,114.8924,39000.0
2014-12-04 12:30:00,131.42,131.86,131.4,131.64,114300.0,114.8924,115.277,114.8749,115.0847,114300.0
2014-12-04 12:40:00,131.64,131.77,131.0,131.64,66900.0,115.0847,115.1983,114.5252,115.0847,66900.0
2014-12-04 12:50:00,131.63,131.64,131.54,131.61,34800.0,115.076,115.0847,114.9973,115.0585,34800.0
2014-12-04 13:00:00,131.64,131.76,131.58,131.71,77500.0,115.0847,115.1896,115.0322,115.1459,77500.0
2014-12-04 13:10:00,131.72,131.73,131.55,131.56,29700.0,115.1546,115.1634,115.006,115.0148,29700.0
2014-12-04 13:20:00,131.58,131.66,131.42,131.45,33700.0,115.0322,115.1022,114.8924,114.9186,33700.0
2014-12-04 13:30:00,131.45,131.51,131.39,131.4,31400.0,114.9186,114.971,114.8661,114.8749,31400.0
2014-12-04 13:40:00,131.4,131.41,131.25,131.31,70400.0,114.8749,114.8836,114.7437,114.7962,70400.0
2014-12-04 13:50:00,131.32,131.33,131.05,131.16,61500.0,114.8049,114.8137,114.5689,114.6651,61500.0
2014-12-04 14:00:00,131.15,131.4,131.15,131.24,35100.0,114.6563,114.8749,114.6563,114.735,35100.0
2014-12-04 14:10:00,131.22,131.38,131.2,131.29,29500.0,114.7175,114.8574,114.7,114.7787,29500.0
2014-12-04 14:20:00,131.3,131.43,131.3,131.43,26000.0,114.7875,114.9011,114.7875,114.9011,26000.0
2014-12-04 14:30:00,131.43,131.43,131.24,131.29,54800.0,114.9011,114.9011,114.735,114.7787,54800.0
2014-12-04 14:40:00,131.31,131.36,131.19,131.21,23500.0,114.7962,114.8399,114.6913,114.7088,23500.0
2014-12-04 14:50:00,131.2,131.35,131.02,131.17,109600.0,114.7,114.8312,114.5427,114.6738,109600.0
2014-12-04 15:00:00,131.18,131.32,131.18,131.2,81400.0,114.6825,114.8049,114.6825,114.7,81400.0
2014-12-04 15:10:00,131.22,131.25,131.08,131.11,48000.0,114.7175,114.7437,114.5951,114.6214,48000.0
2014-12-04 15:20:00,131.11,131.14,130.92,130.96,66600.0,114.6214,114.6476,114.4552,114.4902,66600.0
2014-12-04 15:30:00,130.94,131.01,130.91,130.96,72700.0,114.4727,114.5339,114.4465,114.4902,72700.0
2014-12-04 15:40:00,130.97,131.14,130.96,131.13,169300.0,114.499,114.6476,114.4902,114.6388,169300.0
2014-12-04 15:50:00,131.14,131.3,131.12,131.28,188400.0,114.6476,114.7875,114.6301,114.77,188400.0
2014-12-05 09:30:00,131.72,132.29,131.53,132.18,167700.0,115.1546,115.653,114.9885,115.5568,167700.0
2014-12-05 09:40:00,132.17,132.3,131.94,132.09,155200.0,115.548,115.6617,115.347,115.4781,155200.0
2014-12-05 09:50:00,132.12,132.27,131.99,132.04,60300.0,115.5043,115.6355,115.3907,115.4344,60300.0
2014-12-05 10:00:00,132.09,132.12,131.97,132.08,63200.0,115.4781,115.5043,115.3732,115.4694,63200.0
2014-12-05 10:10:00,132.09,132.17,131.99,132.17,55200.0,115.4781,115.548,115.3907,115.548,55200.0
2014-12-05 10:20:00,132.17,132.17,131.89,131.9,52800.0,115.548,115.548,115.3033,115.312,52800.0
2014-12-05 10:30:00,131.91,132.08,131.91,132.05,74000.0,115.3207,115.4694,115.3207,115.4431,74000.0
2014-12-05 10:40:00,132.04,132.19,131.98,132.0,56600.0,115.4344,115.5655,115.3819,115.3994,56600.0
2014-12-05 10:50:00,132.0,132.2,131.97,132.14,48900.0,115.3994,115.5743,115.3732,115.5218,48900.0
2014-12-05 11:00:00,132.14,132.39,132.13,132.37,69300.0,115.5218,115.7404,115.5131,115.7229,69300.0
2014-12-05 11:10:00,132.37,132.56,132.36,132.41,93900.0,115.7229,115.889,115.7141,115.7579,93900.0
2014-12-05 11:20:00,132.42,132.47,132.28,132.44,37100.0,115.7666,115.8103,115.6442,115.7841,37100.0
2014-12-05 11:30:00,132.44,132.45,132.26,132.3,28200.0,115.7841,115.7928,115.6267,115.6617,28200.0
2014-12-05 11:40:00,132.29,132.34,132.26,132.33,23300.0,115.653,115.6967,115.6267,115.6879,23300.0
2014-12-05 11:50:00,132.34,132.58,132.34,132.42,73800.0,115.6967,115.9065,115.6967,115.7666,73800.0
2014-12-05 12:00:00,132.4,132.48,132.37,132.38,32200.0,115.7491,115.8191,115.7229,115.7316,32200.0
2014-12-05 12:10:00,132.38,132.38,132.28,132.32,15700.0,115.7316,115.7316,115.6442,115.6792,15700.0
2014-12-05 12:20:00,132.3,132.41,132.21,132.41,15100.0,115.6617,115.7579,115.583,115.7579,15100.0
2014-12-05 12:30:00,132.42,132.45,132.38,132.45,14400.0,115.7666,115.7928,115.7316,115.7928,14400.0
2014-12-05 12:40:00,132.44,132.48,132.41,132.43,23300.0,115.7841,115.8191,115.7579,115.7753,23300.0
2014-12-05 12:50:00,132.43,132.5,132.41,132.5,13700.0,115.7753,115.8365,115.7579,115.8365,13700.0
2014-12-05 13:00:00,132.49,132.57,132.45,132.48,29700.0,115.8278,115.8977,115.7928,115.8191,29700.0
2014-12-05 13:10:00,132.49,132.56,132.34,132.35,38800.0,115.8278,115.889,115.6967,115.7054,38800.0
2014-12-05 13:20:00,132.35,132.4,132.26,132.36,41500.0,115.7054,115.7491,115.6267,115.7141,41500.0
2014-12-05 13:30:00,132.37,132.44,132.35,132.38,20100.0,115.7229,115.7841,115.7054,115.7316,20100.0
2014-12-05 13:40:00,132.37,132.56,132.37,132.51,26900.0,115.7229,115.889,115.7229,115.8453,26900.0
2014-12-05 13:50:00,132.52,132.6,132.46,132.58,31700.0,115.854,115.924,115.8016,115.9065,31700.0
2014-12-05 14:00:00,132.59,132.62,132.54,132.6,22200.0,115.9152,115.9415,115.8715,115.924,22200.0
2014-12-05 14:10:00,132.6,132.6,132.37,132.37,27300.0,115.924,115.924,115.7229,115.7229,27300.0
2014-12-05 14:20:00,132.36,132.36,132.27,132.27,40600.0,115.7141,115.7141,115.6355,115.6355,40600.0
2014-12-05 14:30:00,132.28,132.31,132.25,132.26,31500.0,115.6442,115.6704,115.618,115.6267,31500.0
2014-12-05 14:40:00,132.25,132.35,132.25,132.28,19500.0,115.618,115.7054,115.618,115.6442,19500.0
2014-12-05 14:50:00,132.27,132.28,132.21,132.21,35200.0,115.6355,115.6442,115.583,115.583,35200.0
2014-12-05 15:00:00,132.21,132.25,132.15,132.2,34900.0,115.583,115.618,115.5306,115.5743,34900.0
2014-12-05 15:10:00,132.21,132.29,132.14,132.22,23700.0,115.583,115.653,115.5218,115.5918,23700.0
2014-12-05 15:20:00,132.2,132.21,132.12,132.17,28600.0,115.5743,115.583,115.5043,115.548,28600.0
2014-12-05 15:30:00,132.16,132.16,132.04,132.11,100000.0,115.5393,115.5393,115.4344,115.4956,100000.0
2014-12-05 15:40:00,132.11,132.13,131.98,132.0,115400.0,115.4956,115.5131,115.3819,115.3994,115400.0
2014-12-05 15:50:00,132.01,132.2,131.99,132.17,175700.0,115.4082,115.5743,115.3907,115.548,175700.0
2014-12-08 09:30:00,132.02,132.07,131.34,131.66,112200.0,115.4169,115.4606,114.8224,115.1022,112200.0
2014-12-08 09:40:00,131.68,131.93,131.65,131.82,52400.0,115.1197,115.3382,115.0934,115.2421,52400.0
2014-12-08 09:50:00,131.82,131.82,131.47,131.47,66900.0,115.2421,115.2421,114.9361,114.9361,66900.0
2014-12-08 10:00:00,131.5,131.84,131.48,131.68,78300.0,114.9623,115.2595,114.9448,115.1197,78300.0
2014-12-08 10:10:00,131.68,131.76,131.55,131.57,38400.0,115.1197,115.1896,115.006,115.0235,38400.0
2014-12-08 10:20:00,131.58,131.67,131.47,131.54,46000.0,115.0322,115.1109,114.9361,114.9973,46000.0
2014-12-08 10:30:00,131.53,131.72,131.51,131.72,34000.0,114.9885,115.1546,114.971,115.1546,34000.0
2014-12-08 10:40:00,131.73,131.85,131.6,131.62,33000.0,115.1634,115.2683,115.0497,115.0672,33000.0
2014-12-08 10:50:00,131.62,131.63,131.42,131.45,46400.0,115.0672,115.076,114.8924,114.9186,46400.0
2014-12-08 11:00:00,131.46,131.46,131.18,131.26,43700.0,114.9273,114.9273,114.6825,114.7525,43700.0
2014-12-08 11:10:00,131.24,131.29,131.05,131.06,56800.0,114.735,114.7787,114.5689,114.5776,56800.0
2014-12-08 11:20:00,131.07,131.13,130.95,130.96,49600.0,114.5864,114.6388,114.4815,114.4902,49600.0
2014-12-08 11:30:00,130.98,131.17,130.97,131.09,49300.0,114.5077,114.6738,114.499,114.6039,49300.0
2014-12-08 11:40:00,131.11,131.31,131.05,131.3,41600.0,114.6214,114.7962,114.5689,114.7875,41600.0
2014-12-08 11:50:00,131.28,131.47,131.28,131.41,35300.0,114.77,114.9361,114.77,114.8836,35300.0
2014-12-08 12:00:00,131.42,131.43,131.34,131.34,23500.0,114.8924,114.9011,114.8224,114.8224,23500.0
2014-12-08 12:10:00,131.32,131.36,131.01,131.17,39300.0,114.8049,114.8399,114.5339,114.6738,39300.0
2014-12-08 12:20:00,131.15,131.15,130.85,130.9,48100.0,114.6563,114.6563,114.3941,114.4378,48100.0
2014-12-08 12:30:00,130.87,130.92,130.73,130.84,49900.0,114.4115,114.4552,114.2891,114.3853,49900.0
2014-12-08 12:40:00,130.83,130.92,130.77,130.89,28300.0,114.3766,114.4552,114.3241,114.429,28300.0
2014-12-08 12:50:00,130.89,130.9,130.76,130.81,24900.0,114.429,114.4378,114.3154,114.3591,24900.0
2014-12-08 13:00:00,130.81,130.83,130.72,130.73,32300.0,114.3591,114.3766,114.2804,114.2891,32300.0
2014-12-08 13:10:00,130.72,130.72,130.61,130.64,36200.0,114.2804,114.2804,114.1842,114.2105,36200.0
2014-12-08 13:20:00,130.62,130.62,130.46,130.47,37200.0,114.193,114.193,114.0531,114.0618,37200.0
2014-12-08 13:30:00,130.48,130.49,130.15,130.15,54600.0,114.0706,114.0793,113.7821,113.7821,54600.0
2014-12-08 13:40:00,130.14,130.16,129.87,129.88,141700.0,113.7733,113.7908,113.5373,113.546,141700.0
2014-12-08 13:50:00,129.88,130.14,129.88,130.06,39000.0,113.546,113.7733,113.546,113.7034,39000.0
2014-12-08 14:00:00,130.05,130.1,129.93,130.1,45000.0,113.6947,113.7384,113.5898,113.7384,45000.0
2014-12-08 14:10:00,130.09,130.13,129.89,129.95,32300.0,113.7296,113.7646,113.5548,113.6072,32300.0
2014-12-08 14:20:00,129.94,130.07,129.87,130.04,35500.0,113.5985,113.7121,113.5373,113.6859,35500.0
2014-12-08 14:30:00,130.02,130.13,129.94,130.09,39100.0,113.6684,113.7646,113.5985,113.7296,39100.0
2014-12-08 14:40:00,130.1,130.33,130.09,130.25,63200.0,113.7384,113.9394,113.7296,113.8695,63200.0
2014-12-08 14:50:00,130.24,130.31,130.16,130.18,59200.0,113.8608,113.922,113.7908,113.8083,59200.0
2014-12-08 15:00:00,130.18,130.22,130.03,130.03,80600.0,113.8083,113.8433,113.6772,113.6772,80600.0
2014-12-08 15:10:00,130.02,130.07,129.95,129.99,83900.0,113.6684,113.7121,113.6072,113.6422,83900.0
2014-12-08 15:20:00,129.99,130.31,129.95,130.24,93700.0,113.6422,113.922,113.6072,113.8608,93700.0
2014-12-08 15:30:00,130.24,130.28,130.13,130.19,75200.0,113.8608,113.8957,113.7646,113.8171,75200.0
2014-12-08 15:40:00,130.19,130.32,130.0,130.03,80300.0,113.8171,113.9307,113.6509,113.6772,80300.0
2014-12-08 15:50:00,130.04,130.34,129.98,130.28,224300.0,113.6859,113.9482,113.6335,113.8957,224300.0
2014-12-09 09:30:00,128.56,129.39,128.53,129.15,206300.0,112.392,113.1177,112.3658,112.9078,206300.0
2014-12-09 09:40:00,129.06,129.11,128.26,128.75,119100.0,112.8292,112.8729,112.1298,112.5582,119100.0
2014-12-09 09:50:00,128.77,128.77,128.36,128.46,63700.0,112.5756,112.5756,112.2172,112.3046,63700.0
2014-12-09 10:00:00,128.47,128.57,128.36,128.53,67600.0,112.3134,112.4008,112.2172,112.3658,67600.0
2014-12-09 10:10:00,128.53,128.58,128.27,128.45,84000.0,112.3658,112.4095,112.1385,112.2959,84000.0
2014-12-09 10:20:00,128.42,128.52,128.29,128.5,73500.0,112.2697,112.3571,112.156,112.3396,73500.0
2014-12-09 10:30:00,128.49,128.5,127.95,128.04,179900.0,112.3308,112.3396,111.8588,111.9374,179900.0
2014-12-09 10:40:00,128.06,128.18,128.02,128.12,99900.0,111.9549,112.0598,111.92,112.0074,99900.0
2014-12-09 10:50:00,128.13,128.14,127.9,128.01,75600.0,112.0161,112.0249,111.815,111.9112,75600.0
2014-12-09 11:00:00,128.02,128.1,127.77,127.79,85100.0,111.92,111.9899,111.7014,111.7189,85100.0
2014-12-09 11:10:00,127.79,128.06,127.74,128.02,92200.0,111.7189,111.9549,111.6752,111.92,92200.0
2014-12-09 11:20:00,128.01,128.36,127.98,128.3,85500.0,111.9112,112.2172,111.885,112.1647,85500.0
2014-12-09 11:30:00,128.31,128.34,128.2,128.31,59300.0,112.1735,112.1997,112.0773,112.1735,59300.0
2014-12-09 11:40:00,128.32,128.32,127.91,128.02,74700.0,112.1822,112.1822,111.8238,111.92,74700.0
2014-12-09 11:50:00,128.06,128.09,127.9,127.91,40800.0,111.9549,111.9812,111.815,111.8238,40800.0
2014-12-09 12:00:00,127.9,128.23,127.83,128.21,71200.0,111.815,112.1035,111.7539,112.0861,71200.0
2014-12-09 12:10:00,128.2,128.3,128.09,128.13,39100.0,112.0773,112.1647,111.9812,112.0161,39100.0
2014-12-09 12:20:00,128.14,128.27,128.1,128.16,28300.0,112.0249,112.1385,111.9899,112.0423,28300.0
2014-12-09 12:30:00,128.16,128.48,128.06,128.46,63800.0,112.0423,112.3221,111.9549,112.3046,63800.0
2014-12-09 12:40:00,128.48,128.55,128.41,128.47,60300.0,112.3221,112.3833,112.2609,112.3134,60300.0
2014-12-09 12:50:00,128.49,128.69,128.44,128.61,33900.0,112.3308,112.5057,112.2871,112.4358,33900.0
2014-12-09 13:00:00,128.63,128.84,128.57,128.79,38900.0,112.4532,112.6368,112.4008,112.5931,38900.0
2014-12-09 13:10:00,128.77,128.97,128.75,128.96,45100.0,112.5756,112.7505,112.5582,112.7417,45100.0
2014-12-09 13:20:00,128.97,129.15,128.96,129.12,41200.0,112.7505,112.9078,112.7417,112.8816,41200.0
2014-12-09 13:30:00,129.13,129.31,129.13,129.23,42600.0,112.8904,113.0477,112.8904,112.9778,42600.0
2014-12-09 13:40:00,129.24,129.39,129.17,129.18,60400.0,112.9865,113.1177,112.9253,112.9341,60400.0
2014-12-09 13:50:00,129.17,129.31,129.08,129.27,25700.0,112.9253,113.0477,112.8466,113.0128,25700.0
2014-12-09 14:00:00,129.27,129.38,129.25,129.38,27400.0,113.0128,113.1089,112.9953,113.1089,27400.0
2014-12-09 14:10:00,129.37,129.41,129.17,129.2,27200.0,113.1002,113.1351,112.9253,112.9516,27200.0
2014-12-09 14:20:00,129.22,129.43,129.22,129.4,26400.0,112.969,113.1526,112.969,113.1264,26400.0
2014-12-09 14:30:00,129.39,129.42,129.12,129.33,23500.0,113.1177,113.1439,112.8816,113.0652,23500.0
2014-12-09 14:40:00,129.34,129.36,129.23,129.28,24500.0,113.074,113.0914,112.9778,113.0215,24500.0
2014-12-09 14:50:00,129.27,129.29,129.17,129.25,25900.0,113.0128,113.0302,112.9253,112.9953,25900.0
2014-12-09 15:00:00,129.25,129.42,129.22,129.27,43900.0,112.9953,113.1439,112.969,113.0128,43900.0
2014-12-09 15:10:00,129.27,129.41,129.19,129.37,53900.0,113.0128,113.1351,112.9428,113.1002,53900.0
2014-12-09 15:20:00,129.38,129.52,129.3,129.44,86400.0,113.1089,113.2313,113.039,113.1614,86400.0
2014-12-09 15:30:00,129.44,129.49,129.36,129.38,47500.0,113.1614,113.2051,113.0914,113.1089,47500.0
2014-12-09 15:40:00,129.39,129.62,129.39,129.62,57900.0,113.1177,113.3187,113.1177,113.3187,57900.0
2014-12-09 15:50:00,129.62,129.72,129.53,129.67,119200.0,113.3187,113.4062,113.2401,113.3624,119200.0
2014-12-10 09:30:00,128.81,128.98,128.05,128.29,130700.0,112.6106,112.7592,111.9462,112.156,130700.0
2014-12-10 09:40:00,128.25,128.31,127.86,128.03,113200.0,112.121,112.1735,111.7801,111.9287,113200.0
2014-12-10 09:50:00,127.96,128.0,127.46,127.65,147500.0,111.8675,111.9025,111.4304,111.5965,147500.0
2014-12-10 10:00:00,127.68,127.71,126.77,127.08,200300.0,111.6227,111.6489,110.8272,111.0982,200300.0
2014-12-10 10:10:00,127.07,127.32,126.54,126.58,216900.0,111.0894,111.308,110.6261,110.6611,216900.0
2014-12-10 10:20:00,126.6,126.77,125.78,125.97,401600.0,110.6785,110.8272,109.9617,110.1278,401600.0
2014-12-10 10:30:00,126.01,126.32,125.9,126.11,145900.0,110.1627,110.4338,110.0666,110.2502,145900.0
2014-12-10 10:40:00,126.07,126.13,125.87,126.1,123000.0,110.2152,110.2676,110.0403,110.2414,123000.0
2014-12-10 10:50:00,126.12,126.5,126.08,126.41,106000.0,110.2589,110.5911,110.2239,110.5124,106000.0
2014-12-10 11:00:00,126.39,126.62,126.33,126.53,117800.0,110.4949,110.696,110.4425,110.6173,117800.0
2014-12-10 11:10:00,126.53,126.6,126.31,126.39,86500.0,110.6173,110.6785,110.425,110.4949,86500.0
2014-12-10 11:20:00,126.37,126.42,126.1,126.1,69100.0,110.4775,110.5212,110.2414,110.2414,69100.0
2014-12-10 11:30:00,126.09,126.45,126.08,126.39,51900.0,110.2327,110.5474,110.2239,110.4949,51900.0
2014-12-10 11:40:00,126.4,126.57,126.24,126.57,46300.0,110.5037,110.6523,110.3638,110.6523,46300.0
2014-12-10 11:50:00,126.53,126.85,126.52,126.75,60200.0,110.6173,110.8971,110.6086,110.8097,60200.0
2014-12-10 12:00:00,126.73,126.77,126.67,126.68,53500.0,110.7922,110.8272,110.7397,110.7485,53500.0
2014-12-10 12:10:00,126.69,126.69,126.55,126.67,65600.0,110.7572,110.7572,110.6348,110.7397,65600.0
2014-12-10 12:20:00,126.66,126.82,126.57,126.6,51500.0,110.731,110.8709,110.6523,110.6785,51500.0
2014-12-10 12:30:00,126.59,126.65,126.33,126.47,50400.0,110.6698,110.7223,110.4425,110.5649,50400.0
2014-12-10 12:40:00,126.47,126.6,126.39,126.4,48400.0,110.5649,110.6785,110.4949,110.5037,48400.0
2014-12-10 12:50:00,126.42,126.5,126.12,126.15,90100.0,110.5212,110.5911,110.2589,110.2851,90100.0
2014-12-10 13:00:00,126.13,126.52,126.13,126.47,72600.0,110.2676,110.6086,110.2676,110.5649,72600.0
2014-12-10 13:10:00,126.48,126.77,126.45,126.7,289800.0,110.5736,110.8272,110.5474,110.766,289800.0
2014-12-10 13:20:00,126.69,126.95,126.63,126.89,57900.0,110.7572,110.9845,110.7048,110.9321,57900.0
2014-12-10 13:30:00,126.88,126.91,126.45,126.45,78400.0,110.9233,110.9496,110.5474,110.5474,78400.0
2014-12-10 13:40:00,126.48,126.48,125.93,125.93,116000.0,110.5736,110.5736,110.0928,110.0928,116000.0
2014-12-10 13:50:00,125.92,126.13,125.9,125.96,86900.0,110.0841,110.2676,110.0666,110.119,86900.0
2014-12-10 14:00:00,125.96,126.01,125.87,125.94,120500.0,110.119,110.1627,110.0403,110.1015,120500.0
2014-12-10 14:10:00,125.92,125.95,125.76,125.8,77900.0,110.0841,110.1103,109.9442,109.9791,77900.0
2014-12-10 14:20:00,125.78,125.79,125.49,125.55,115800.0,109.9617,109.9704,109.7081,109.7606,115800.0
2014-12-10 14:30:00,125.55,125.55,124.89,124.9,220800.0,109.7606,109.7606,109.1836,109.1923,220800.0
2014-12-10 14:40:00,124.9,125.19,124.86,125.08,160200.0,109.1923,109.4459,109.1574,109.3497,160200.0
2014-12-10 14:50:00,125.06,125.09,124.86,124.86,114500.0,109.3322,109.3584,109.1574,109.1574,114500.0
2014-12-10 15:00:00,124.86,124.88,124.54,124.86,251800.0,109.1574,109.1748,108.8776,109.1574,251800.0
2014-12-10 15:10:00,124.86,125.29,124.85,125.29,161300.0,109.1574,109.5333,109.1486,109.5333,161300.0
2014-12-10 15:20:00,125.26,125.32,125.09,125.22,118300.0,109.5071,109.5595,109.3584,109.4721,118300.0
2014-12-10 15:30:00,125.22,125.25,124.8,124.86,211800.0,109.4721,109.4983,109.1049,109.1574,211800.0
2014-12-10 15:40:00,124.85,124.94,124.63,124.65,263500.0,109.1486,109.2273,108.9563,108.9738,263500.0
2014-12-10 15:50:00,124.65,124.85,124.56,124.65,531500.0,108.9738,109.1486,108.8951,108.9738,531500.0
2014-12-11 09:30:00,125.22,125.28,124.16,124.69,320100.0,109.4721,109.5245,108.5454,109.0087,320100.0
2014-12-11 09:40:00,124.7,124.79,123.8,123.9,249000.0,109.0175,109.0962,108.2307,108.3181,249000.0
2014-12-11 09:50:00,123.9,125.02,123.89,124.81,240500.0,108.3181,109.2972,108.3094,109.1137,240500.0
2014-12-11 10:00:00,124.84,125.0,124.67,124.78,187100.0,109.1399,109.2798,108.9913,109.0874,187100.0
2014-12-11 10:10:00,124.76,125.13,124.52,125.09,216900.0,109.0699,109.3934,108.8601,109.3584,216900.0
2014-12-11 10:20:00,125.1,125.65,124.94,125.4,193000.0,109.3672,109.848,109.2273,109.6295,193000.0
2014-12-11 10:30:00,125.39,125.58,125.24,125.27,163500.0,109.6207,109.7868,109.4896,109.5158,163500.0
2014-12-11 10:40:00,125.27,125.29,124.81,124.89,134300.0,109.5158,109.5333,109.1137,109.1836,134300.0
2014-12-11 10:50:00,124.88,125.04,124.7,124.72,144200.0,109.1748,109.3147,109.0175,109.035,144200.0
2014-12-11 11:00:00,124.74,124.75,124.63,124.64,157400.0,109.0525,109.0612,108.9563,108.965,157400.0
2014-12-11 11:10:00,124.64,124.9,124.63,124.88,111900.0,108.965,109.1923,108.9563,109.1748,111900.0
2014-12-11 11:20:00,124.87,124.94,124.85,124.86,114800.0,109.1661,109.2273,109.1486,109.1574,114800.0
2014-12-11 11:30:00,124.85,124.87,124.73,124.84,104600.0,109.1486,109.1661,109.0437,109.1399,104600.0
2014-12-11 11:40:00,124.85,124.9,124.71,124.8,94500.0,109.1486,109.1923,109.0262,109.1049,94500.0
2014-12-11 11:50:00,124.79,124.94,124.79,124.89,87600.0,109.0962,109.2273,109.0962,109.1836,87600.0
2014-12-11 12:00:00,124.9,124.93,124.8,124.81,81600.0,109.1923,109.2186,109.1049,109.1137,81600.0
2014-12-11 12:10:00,124.81,124.86,124.77,124.82,66300.0,109.1137,109.1574,109.0787,109.1224,66300.0
2014-12-11 12:20:00,124.83,124.85,124.75,124.75,58000.0,109.1311,109.1486,109.0612,109.0612,58000.0
2014-12-11 12:30:00,124.75,124.82,124.53,124.53,85300.0,109.0612,109.1224,108.8689,108.8689,85300.0
2014-12-11 12:40:00,124.54,124.71,124.45,124.67,112700.0,108.8776,109.0262,108.7989,108.9913,112700.0
2014-12-11 12:50:00,124.68,124.96,124.67,124.85,99300.0,109.0,109.2448,108.9913,109.1486,99300.0
2014-12-11 13:00:00,124.85,125.03,124.84,124.95,59400.0,109.1486,109.306,109.1399,109.236,59400.0
2014-12-11 13:10:00,124.95,124.95,124.79,124.79,44000.0,109.236,109.236,109.0962,109.0962,44000.0
2014-12-11 13:20:00,124.8,124.88,124.72,124.75,72600.0,109.1049,109.1748,109.035,109.0612,72600.0
2014-12-11 13:30:00,124.75,124.8,124.73,124.74,76900.0,109.0612,109.1049,109.0437,109.0525,76900.0
2014-12-11 13:40:00,124.74,124.8,124.68,124.69,75500.0,109.0525,109.1049,109.0,109.0087,75500.0
2014-12-11 13:50:00,124.7,124.79,124.5,124.51,76400.0,109.0175,109.0962,108.8426,108.8514,76400.0
2014-12-11 14:00:00,124.5,124.52,124.16,124.17,153900.0,108.8426,108.8601,108.5454,108.5541,153900.0
2014-12-11 14:10:00,124.17,124.19,123.93,124.12,167700.0,108.5541,108.5716,108.3443,108.5104,167700.0
2014-12-11 14:20:00,124.11,124.2,123.93,123.93,102300.0,108.5017,108.5804,108.3443,108.3443,102300.0
2014-12-11 14:30:00,123.94,124.04,123.88,123.91,137900.0,108.3531,108.4405,108.3006,108.3268,137900.0
2014-12-11 14:40:00,123.91,124.09,123.61,123.63,135400.0,108.3268,108.4842,108.0646,108.0821,135400.0
2014-12-11 14:50:00,123.63,123.75,123.53,123.57,120300.0,108.0821,108.187,107.9946,108.0296,120300.0
2014-12-11 15:00:00,123.58,123.88,123.58,123.68,146200.0,108.0383,108.3006,108.0383,108.1258,146200.0
2014-12-11 15:10:00,123.71,123.9,123.66,123.89,140200.0,108.152,108.3181,108.1083,108.3094,140200.0
2014-12-11 15:20:00,123.89,124.16,123.85,124.07,108200.0,108.3094,108.5454,108.2744,108.4667,108200.0
2014-12-11 15:30:00,124.08,124.12,123.69,123.69,207400.0,108.4755,108.5104,108.1345,108.1345,207400.0
2014-12-11 15:40:00,123.7,123.79,123.25,123.28,282900.0,108.1432,108.2219,107.7498,107.7761,282900.0
2014-12-11 15:50:00,123.28,123.44,123.0,123.37,407200.0,107.7761,107.9159,107.5313,107.8547,407200.0
2014-12-12 09:30:00,122.24,122.27,121.53,121.62,317800.0,106.8669,106.8931,106.2462,106.3248,317800.0
2014-12-12 09:40:00,121.64,121.8,121.32,121.38,239000.0,106.3423,106.4822,106.0626,106.115,239000.0
2014-12-12 09:50:00,121.39,121.76,121.28,121.35,211800.0,106.1238,106.4472,106.0276,106.0888,211800.0
2014-12-12 10:00:00,121.35,121.58,121.25,121.53,130900.0,106.0888,106.2899,106.0014,106.2462,130900.0
2014-12-12 10:10:00,121.53,121.64,121.01,121.23,188200.0,106.2462,106.3423,105.7915,105.9839,188200.0
2014-12-12 10:20:00,121.22,121.42,121.03,121.41,146500.0,105.9751,106.15,105.809,106.1412,146500.0
2014-12-12 10:30:00,121.4,121.69,121.29,121.38,119000.0,106.1325,106.386,106.0363,106.115,119000.0
2014-12-12 10:40:00,121.37,121.75,121.3,121.43,91600.0,106.1063,106.4385,106.0451,106.1587,91600.0
2014-12-12 10:50:00,121.41,121.45,121.05,121.1,95200.0,106.1412,106.1762,105.8265,105.8702,95200.0
2014-12-12 11:00:00,121.1,121.34,120.79,121.24,213300.0,105.8702,106.08,105.5992,105.9926,213300.0
2014-12-12 11:10:00,121.22,121.28,120.89,120.97,110900.0,105.9751,106.0276,105.6866,105.7566,110900.0
2014-12-12 11:20:00,120.98,121.09,120.67,120.69,146600.0,105.7653,105.8615,105.4943,105.5118,146600.0
2014-12-12 11:30:00,120.72,120.97,120.58,120.97,153800.0,105.538,105.7566,105.4156,105.7566,153800.0
2014-12-12 11:40:00,120.98,121.05,120.9,120.95,167600.0,105.7653,105.8265,105.6954,105.7391,167600.0
2014-12-12 11:50:00,120.94,121.07,120.73,120.77,94900.0,105.7304,105.844,105.5468,105.5817,94900.0
2014-12-12 12:00:00,120.78,120.94,120.76,120.85,99800.0,105.5905,105.7304,105.573,105.6517,99800.0
2014-12-12 12:10:00,120.84,121.15,120.81,121.11,85600.0,105.6429,105.9139,105.6167,105.879,85600.0
2014-12-12 12:20:00,121.08,121.38,121.0,121.35,73800.0,105.8527,106.115,105.7828,106.0888,73800.0
2014-12-12 12:30:00,121.33,121.35,121.11,121.11,76700.0,106.0713,106.0888,105.879,105.879,76700.0
2014-12-12 12:40:00,121.1,121.28,121.02,121.24,50100.0,105.8702,106.0276,105.8003,105.9926,50100.0
2014-12-12 12:50:00,121.24,121.25,121.0,121.13,52700.0,105.9926,106.0014,105.7828,105.8965,52700.0
2014-12-12 13:00:00,121.15,121.34,120.91,121.31,86500.0,105.9139,106.08,105.7041,106.0538,86500.0
2014-12-12 13:10:00,121.32,121.38,121.07,121.37,133400.0,106.0626,106.115,105.844,106.1063,133400.0
2014-12-12 13:20:00,121.38,121.57,121.29,121.32,65300.0,106.115,106.2811,106.0363,106.0626,65300.0
2014-12-12 13:30:00,121.32,121.34,121.03,121.12,73800.0,106.0626,106.08,105.809,105.8877,73800.0
2014-12-12 13:40:00,121.13,121.21,120.98,121.1,67800.0,105.8965,105.9664,105.7653,105.8702,67800.0
2014-12-12 13:50:00,121.1,121.47,121.1,121.39,71100.0,105.8702,106.1937,105.8702,106.1238,71100.0
2014-12-12 14:00:00,121.39,121.41,121.22,121.31,61000.0,106.1238,106.1412,105.9751,106.0538,61000.0
2014-12-12 14:10:00,121.32,121.35,121.19,121.23,78700.0,106.0626,106.0888,105.9489,105.9839,78700.0
2014-12-12 14:20:00,121.24,121.31,121.1,121.11,94100.0,105.9926,106.0538,105.8702,105.879,94100.0
2014-12-12 14:30:00,121.11,121.29,121.04,121.2,84700.0,105.879,106.0363,105.8178,105.9577,84700.0
2014-12-12 14:40:00,121.19,121.36,121.19,121.3,102700.0,105.9489,106.0975,105.9489,106.0451,102700.0
2014-12-12 14:50:00,121.3,121.52,121.25,121.5,85100.0,106.0451,106.2374,106.0014,106.2199,85100.0
2014-12-12 15:00:00,121.5,121.56,121.41,121.47,102100.0,106.2199,106.2724,106.1412,106.1937,102100.0
2014-12-12 15:10:00,121.48,121.49,121.35,121.41,89300.0,106.2024,106.2112,106.0888,106.1412,89300.0
2014-12-12 15:20:00,121.4,121.45,121.29,121.3,128900.0,106.1325,106.1762,106.0363,106.0451,128900.0
2014-12-12 15:30:00,121.3,121.3,120.88,120.96,308400.0,106.0451,106.0451,105.6779,105.7478,308400.0
2014-12-12 15:40:00,120.96,121.06,120.86,120.94,399100.0,105.7478,105.8353,105.6604,105.7304,399100.0
2014-12-12 15:50:00,120.93,120.99,120.8,120.95,668900.0,105.7216,105.7741,105.608,105.7391,668900.0
2014-12-15 09:30:00,121.4,122.88,121.38,122.16,291100.0,106.1325,107.4264,106.115,106.7969,291100.0
2014-12-15 09:40:00,122.12,122.45,122.0,122.4,150200.0,106.762,107.0505,106.657,107.0067,150200.0
2014-12-15 09:50:00,122.38,122.41,121.99,122.09,85300.0,106.9893,107.0155,106.6483,106.7357,85300.0
2014-12-15 10:00:00,122.03,122.45,121.98,122.07,166300.0,106.6833,107.0505,106.6396,106.7182,166300.0
2014-12-15 10:10:00,122.04,122.15,121.84,121.93,228100.0,106.692,106.7882,106.5172,106.5958,228100.0
2014-12-15 10:20:00,121.89,121.91,121.56,121.62,95100.0,106.5609,106.5784,106.2724,106.3248,95100.0
2014-12-15 10:30:00,121.59,121.71,121.42,121.48,75600.0,106.2986,106.4035,106.15,106.2024,75600.0
2014-12-15 10:40:00,121.5,121.61,121.42,121.52,123600.0,106.2199,106.3161,106.15,106.2374,123600.0
2014-12-15 10:50:00,121.54,122.02,121.54,121.94,86000.0,106.2549,106.6745,106.2549,106.6046,86000.0
2014-12-15 11:00:00,121.92,121.93,121.44,121.55,99400.0,106.5871,106.5958,106.1675,106.2636,99400.0
2014-12-15 11:10:00,121.55,121.57,121.27,121.4,74700.0,106.2636,106.2811,106.0188,106.1325,74700.0
2014-12-15 11:20:00,121.4,121.49,121.11,121.16,121200.0,106.1325,106.2112,105.879,105.9227,121200.0
2014-12-15 11:30:00,121.17,121.26,120.86,120.9,110200.0,105.9314,106.0101,105.6604,105.6954,110200.0
2014-12-15 11:40:00,120.89,120.94,120.72,120.83,97400.0,105.6866,105.7304,105.538,105.6342,97400.0
2014-12-15 11:50:00,120.83,120.97,120.6,120.67,105500.0,105.6342,105.7566,105.4331,105.4943,105500.0
2014-12-15 12:00:00,120.68,121.23,120.68,121.17,88900.0,105.503,105.9839,105.503,105.9314,88900.0
2014-12-15 12:10:00,121.17,121.27,121.06,121.19,113200.0,105.9314,106.0188,105.8353,105.9489,113200.0
2014-12-15 12:20:00,121.2,121.66,121.18,121.64,130800.0,105.9577,106.3598,105.9402,106.3423,130800.0
2014-12-15 12:30:00,121.64,121.76,121.41,121.76,121700.0,106.3423,106.4472,106.1412,106.4472,121700.0
2014-12-15 12:40:00,121.72,121.74,121.48,121.72,58300.0,106.4123,106.4297,106.2024,106.4123,58300.0
2014-12-15 12:50:00,121.72,121.87,121.42,121.75,87500.0,106.4123,106.5434,106.15,106.4385,87500.0
2014-12-15 13:00:00,121.75,121.88,121.59,121.67,74800.0,106.4385,106.5521,106.2986,106.3685,74800.0
2014-12-15 13:10:00,121.67,121.7,121.48,121.52,68000.0,106.3685,106.3948,106.2024,106.2374,68000.0
2014-12-15 13:20:00,121.54,121.85,121.49,121.51,61300.0,106.2549,106.5259,106.2112,106.2287,61300.0
2014-12-15 13:30:00,121.5,121.93,121.46,121.81,82600.0,106.2199,106.5958,106.185,106.4909,82600.0
2014-12-15 13:40:00,121.78,122.02,121.61,121.75,109300.0,106.4647,106.6745,106.3161,106.4385,109300.0
2014-12-15 13:50:00,121.75,121.88,121.67,121.79,62700.0,106.4385,106.5521,106.3685,106.4735,62700.0
2014-12-15 14:00:00,121.8,121.89,121.64,121.82,55400.0,106.4822,106.5609,106.3423,106.4997,55400.0
2014-12-15 14:10:00,121.82,121.96,121.78,121.92,78600.0,106.4997,106.6221,106.4647,106.5871,78600.0
2014-12-15 14:20:00,121.91,122.52,121.88,122.38,175200.0,106.5784,107.1116,106.5521,106.9893,175200.0
2014-12-15 14:30:00,122.39,122.48,122.06,122.27,97300.0,106.998,107.0767,106.7095,106.8931,97300.0
2014-12-15 14:40:00,122.29,122.37,121.97,121.97,78000.0,106.9106,106.9805,106.6308,106.6308,78000.0
2014-12-15 14:50:00,121.96,122.22,121.91,122.14,124800.0,106.6221,106.8494,106.5784,106.7794,124800.0
2014-12-15 15:00:00,122.16,122.34,122.12,122.2,106100.0,106.7969,106.9543,106.762,106.8319,106100.0
2014-12-15 15:10:00,122.17,122.33,122.1,122.24,114600.0,106.8057,106.9455,106.7445,106.8669,114600.0
2014-12-15 15:20:00,122.25,122.38,122.08,122.08,137900.0,106.8756,106.9893,106.727,106.727,137900.0
2014-12-15 15:30:00,122.08,122.36,121.86,122.23,183700.0,106.727,106.9718,106.5346,106.8581,183700.0
2014-12-15 15:40:00,122.24,122.26,121.97,122.06,201600.0,106.8669,106.8843,106.6308,106.7095,201600.0
2014-12-15 15:50:00,122.06,122.18,121.85,122.07,467700.0,106.7095,106.8144,106.5259,106.7182,467700.0
2014-12-16 09:30:00,125.15,125.54,124.75,125.0,727300.0,109.4109,109.7518,109.0612,109.2798,727300.0
2014-12-16 09:40:00,125.0,125.4,124.85,125.0,488400.0,109.2798,109.6295,109.1486,109.2798,488400.0
2014-12-16 09:50:00,125.0,125.05,124.83,124.83,314400.0,109.2798,109.3235,109.1311,109.1311,314400.0
2014-12-16 10:00:00,124.83,125.0,124.33,124.4,408600.0,109.1311,109.2798,108.694,108.7552,408600.0
2014-12-16 10:10:00,124.38,124.86,124.32,124.7,307000.0,108.7377,109.1574,108.6853,109.0175,307000.0
2014-12-16 10:20:00,124.7,124.73,124.51,124.66,233700.0,109.0175,109.0437,108.8514,108.9825,233700.0
2014-12-16 10:30:00,124.64,124.73,124.46,124.54,305100.0,108.965,109.0437,108.8077,108.8776,305100.0
2014-12-16 10:40:00,124.53,124.64,124.43,124.45,136700.0,108.8689,108.965,108.7814,108.7989,136700.0
2014-12-16 10:50:00,124.43,124.71,124.42,124.63,305600.0,108.7814,109.0262,108.7727,108.9563,305600.0
2014-12-16 11:00:00,124.61,124.71,124.31,124.62,132800.0,108.9388,109.0262,108.6765,108.9475,132800.0
2014-12-16 11:10:00,124.61,124.97,124.56,124.93,231800.0,108.9388,109.2535,108.8951,109.2186,231800.0
2014-12-16 11:20:00,124.97,125.41,124.88,125.3,182200.0,109.2535,109.6382,109.1748,109.542,182200.0
2014-12-16 11:30:00,125.26,125.53,125.12,125.12,229000.0,109.5071,109.7431,109.3847,109.3847,229000.0
2014-12-16 11:40:00,125.15,125.44,125.12,125.4,88600.0,109.4109,109.6644,109.3847,109.6295,88600.0
2014-12-16 11:50:00,125.42,125.5,125.2,125.34,96500.0,109.6469,109.7169,109.4546,109.577,96500.0
2014-12-16 12:00:00,125.33,125.41,125.06,125.11,98100.0,109.5683,109.6382,109.3322,109.3759,98100.0
2014-12-16 12:10:00,125.11,125.16,125.0,125.01,88200.0,109.3759,109.4196,109.2798,109.2885,88200.0
2014-12-16 12:20:00,125.01,125.19,125.0,125.13,55800.0,109.2885,109.4459,109.2798,109.3934,55800.0
2014-12-16 12:30:00,125.13,125.25,125.07,125.11,70900.0,109.3934,109.4983,109.341,109.3759,70900.0
2014-12-16 12:40:00,125.09,125.14,124.85,124.87,124900.0,109.3584,109.4022,109.1486,109.1661,124900.0
2014-12-16 12:50:00,124.87,125.05,124.86,124.89,65700.0,109.1661,109.3235,109.1574,109.1836,65700.0
2014-12-16 13:00:00,124.87,125.1,124.72,124.8,83700.0,109.1661,109.3672,109.035,109.1049,83700.0
2014-12-16 13:10:00,124.81,124.81,124.28,124.37,95600.0,109.1137,109.1137,108.6503,108.729,95600.0
2014-12-16 13:20:00,124.37,124.57,124.31,124.49,87800.0,108.729,108.9038,108.6765,108.8339,87800.0
2014-12-16 13:30:00,124.46,124.81,124.3,124.79,85200.0,108.8077,109.1137,108.6678,109.0962,85200.0
2014-12-16 13:40:00,124.78,125.1,124.71,124.84,92600.0,109.0874,109.3672,109.0262,109.1399,92600.0
2014-12-16 13:50:00,124.88,125.05,124.74,124.74,59500.0,109.1748,109.3235,109.0525,109.0525,59500.0
2014-12-16 14:00:00,124.74,125.02,124.67,125.0,58600.0,109.0525,109.2972,108.9913,109.2798,58600.0
2014-12-16 14:10:00,124.99,125.04,124.84,124.95,69400.0,109.271,109.3147,109.1399,109.236,69400.0
2014-12-16 14:20:00,124.97,125.05,124.83,124.98,56900.0,109.2535,109.3235,109.1311,109.2623,56900.0
2014-12-16 14:30:00,124.97,125.07,124.74,124.89,66700.0,109.2535,109.341,109.0525,109.1836,66700.0
2014-12-16 14:40:00,124.88,125.07,124.86,124.96,57000.0,109.1748,109.341,109.1574,109.2448,57000.0
2014-12-16 14:50:00,124.95,124.97,124.75,124.95,116900.0,109.236,109.2535,109.0612,109.236,116900.0
2014-12-16 15:00:00,124.93,125.06,124.75,124.94,84400.0,109.2186,109.3322,109.0612,109.2273,84400.0
2014-12-16 15:10:00,124.93,125.01,124.87,125.0,83000.0,109.2186,109.2885,109.1661,109.2798,83000.0
2014-12-16 15:20:00,124.99,125.06,124.79,124.79,158100.0,109.271,109.3322,109.0962,109.0962,158100.0
2014-12-16 15:30:00,124.78,125.02,124.56,124.6,106900.0,109.0874,109.2972,108.8951,108.9301,106900.0
2014-12-16 15:40:00,124.61,124.63,124.14,124.4,175000.0,108.9388,108.9563,108.5279,108.7552,175000.0
2014-12-16 15:50:00,124.38,124.38,123.91,124.29,654500.0,108.7377,108.7377,108.3268,108.659,654500.0
2014-12-17 09:30:00,124.28,124.35,123.69,124.34,240700.0,108.6503,108.7115,108.1345,108.7028,240700.0
2014-12-17 09:40:00,124.25,124.42,123.98,124.0,131200.0,108.6241,108.7727,108.388,108.4055,131200.0
2014-12-17 09:50:00,124.0,124.1,123.91,123.94,178100.0,108.4055,108.4929,108.3268,108.3531,178100.0
2014-12-17 10:00:00,123.98,124.0,123.43,123.47,235700.0,108.388,108.4055,107.9072,107.9422,235700.0
2014-12-17 10:10:00,123.48,123.68,123.42,123.64,163700.0,107.9509,108.1258,107.8985,108.0908,163700.0
2014-12-17 10:20:00,123.64,123.66,123.5,123.56,200900.0,108.0908,108.1083,107.9684,108.0209,200900.0
2014-12-17 10:30:00,123.53,123.76,123.5,123.67,205900.0,107.9946,108.1957,107.9684,108.117,205900.0
2014-12-17 10:40:00,123.66,123.66,123.44,123.56,119200.0,108.1083,108.1083,107.9159,108.0209,119200.0
2014-12-17 10:50:00,123.55,123.59,123.45,123.52,125700.0,108.0121,108.0471,107.9247,107.9859,125700.0
2014-12-17 11:00:00,123.51,123.66,123.49,123.56,100600.0,107.9771,108.1083,107.9597,108.0209,100600.0
2014-12-17 11:10:00,123.56,123.62,123.5,123.58,119300.0,108.0209,108.0733,107.9684,108.0383,119300.0
2014-12-17 11:20:00,123.59,123.75,123.54,123.6,126800.0,108.0471,108.187,108.0034,108.0558,126800.0
2014-12-17 11:30:00,123.64,124.02,123.51,123.97,151200.0,108.0908,108.423,107.9771,108.3793,151200.0
2014-12-17 11:40:00,124.01,124.05,123.94,124.0,185300.0,108.4143,108.4492,108.3531,108.4055,185300.0
2014-12-17 11:50:00,123.98,124.03,123.94,124.01,194100.0,108.388,108.4317,108.3531,108.4143,194100.0
2014-12-17 12:00:00,124.0,124.13,123.79,123.93,239900.0,108.4055,108.5192,108.2219,108.3443,239900.0
2014-12-17 12:10:00,123.94,123.98,123.86,123.91,69500.0,108.3531,108.388,108.2831,108.3268,69500.0
2014-12-17 12:20:00,123.91,123.99,123.74,123.89,109300.0,108.3268,108.3968,108.1782,108.3094,109300.0
2014-12-17 12:30:00,123.86,124.03,123.84,123.86,154100.0,108.2831,108.4317,108.2656,108.2831,154100.0
2014-12-17 12:40:00,123.87,123.9,123.64,123.69,74600.0,108.2919,108.3181,108.0908,108.1345,74600.0
2014-12-17 12:50:00,123.69,124.01,123.69,123.81,88900.0,108.1345,108.4143,108.1345,108.2394,88900.0
2014-12-17 13:00:00,123.82,123.89,123.72,123.86,65500.0,108.2482,108.3094,108.1607,108.2831,65500.0
2014-12-17 13:10:00,123.88,124.01,123.79,123.98,173400.0,108.3006,108.4143,108.2219,108.388,173400.0
2014-12-17 13:20:00,123.97,124.01,123.83,123.88,150200.0,108.3793,108.4143,108.2569,108.3006,150200.0
2014-12-17 13:30:00,123.88,124.0,123.78,124.0,70000.0,108.3006,108.4055,108.2132,108.4055,70000.0
2014-12-17 13:40:00,123.98,124.01,123.69,123.83,96300.0,108.388,108.4143,108.1345,108.2569,96300.0
2014-12-17 13:50:00,123.82,124.03,123.79,124.0,142900.0,108.2482,108.4317,108.2219,108.4055,142900.0
2014-12-17 14:00:00,124.04,124.99,123.87,124.63,265400.0,108.4405,109.271,108.2919,108.9563,265400.0
2014-12-17 14:10:00,124.52,125.0,124.49,124.6,113800.0,108.8601,109.2798,108.8339,108.9301,113800.0
2014-12-17 14:20:00,124.64,124.69,124.31,124.51,114400.0,108.965,109.0087,108.6765,108.8514,114400.0
2014-12-17 14:30:00,124.51,124.95,124.35,124.82,139800.0,108.8514,109.236,108.7115,109.1224,139800.0
2014-12-17 14:40:00,124.85,124.85,124.23,124.26,155800.0,109.1486,109.1486,108.6066,108.6328,155800.0
2014-12-17 14:50:00,124.26,124.64,124.21,124.32,86700.0,108.6328,108.965,108.5891,108.6853,86700.0
2014-12-17 15:00:00,124.35,124.39,124.09,124.27,139000.0,108.7115,108.7465,108.4842,108.6416,139000.0
2014-12-17 15:10:00,124.26,124.71,124.26,124.69,130300.0,108.6328,109.0262,108.6328,109.0087,130300.0
2014-12-17 15:20:00,124.68,124.98,124.45,124.96,102800.0,109.0,109.2623,108.7989,109.2448,102800.0
2014-12-17 15:30:00,124.96,125.05,124.81,125.02,166600.0,109.2448,109.3235,109.1137,109.2972,166600.0
2014-12-17 15:40:00,125.03,125.38,125.01,125.21,196800.0,109.306,109.612,109.2885,109.4633,196800.0
2014-12-17 15:50:00,125.21,125.22,124.93,125.06,268000.0,109.4633,109.4721,109.2186,109.3322,268000.0
2014-12-18 09:30:00,127.13,127.31,126.1,126.67,184800.0,111.1419,111.2992,110.2414,110.7397,184800.0
2014-12-18 09:40:00,126.67,126.84,126.38,126.49,78100.0,110.7397,110.8884,110.4862,110.5824,78100.0
2014-12-18 09:50:00,126.48,126.99,126.48,126.99,122600.0,110.5736,111.0195,110.5736,111.0195,122600.0
2014-12-18 10:00:00,126.99,127.02,126.78,127.01,132300.0,111.0195,111.0457,110.8359,111.037,132300.0
2014-12-18 10:10:00,126.99,127.03,126.89,126.9,198300.0,111.0195,111.0545,110.9321,110.9408,198300.0
2014-12-18 10:20:00,126.92,127.18,126.85,126.94,111200.0,110.9583,111.1856,110.8971,110.9758,111200.0
2014-12-18 10:30:00,126.94,127.02,126.81,127.0,119600.0,110.9758,111.0457,110.8621,111.0282,119600.0
2014-12-18 10:40:00,126.98,127.15,126.91,127.12,95000.0,111.0107,111.1594,110.9496,111.1331,95000.0
2014-12-18 10:50:00,127.1,127.35,127.1,127.21,115900.0,111.1157,111.3342,111.1157,111.2118,115900.0
2014-12-18 11:00:00,127.2,127.21,126.7,126.76,89400.0,111.2031,111.2118,110.766,110.8184,89400.0
2014-12-18 11:10:00,126.78,126.87,126.6,126.86,49500.0,110.8359,110.9146,110.6785,110.9058,49500.0
2014-12-18 11:20:00,126.86,126.91,126.67,126.67,88900.0,110.9058,110.9496,110.7397,110.7397,88900.0
2014-12-18 11:30:00,126.67,126.75,126.56,126.69,39400.0,110.7397,110.8097,110.6436,110.7572,39400.0
2014-12-18 11:40:00,126.67,126.74,126.57,126.68,49800.0,110.7397,110.8009,110.6523,110.7485,49800.0
2014-12-18 11:50:00,126.65,126.8,126.64,126.8,34400.0,110.7223,110.8534,110.7135,110.8534,34400.0
2014-12-18 12:00:00,126.78,126.91,126.74,126.86,30800.0,110.8359,110.9496,110.8009,110.9058,30800.0
2014-12-18 12:10:00,126.86,126.88,126.72,126.81,33400.0,110.9058,110.9233,110.7834,110.8621,33400.0
2014-12-18 12:20:00,126.76,126.76,126.6,126.62,25000.0,110.8184,110.8184,110.6785,110.696,25000.0
2014-12-18 12:30:00,126.61,126.82,126.6,126.78,32700.0,110.6873,110.8709,110.6785,110.8359,32700.0
2014-12-18 12:40:00,126.76,126.83,126.7,126.82,45200.0,110.8184,110.8796,110.766,110.8709,45200.0
2014-12-18 12:50:00,126.82,126.83,126.69,126.8,61500.0,110.8709,110.8796,110.7572,110.8534,61500.0
2014-12-18 13:00:00,126.79,126.82,126.69,126.7,53400.0,110.8446,110.8709,110.7572,110.766,53400.0
2014-12-18 13:10:00,126.71,126.72,126.48,126.62,101900.0,110.7747,110.7834,110.5736,110.696,101900.0
2014-12-18 13:20:00,126.63,126.74,126.54,126.6,140700.0,110.7048,110.8009,110.6261,110.6785,140700.0
2014-12-18 13:30:00,126.6,126.73,126.52,126.69,110300.0,110.6785,110.7922,110.6086,110.7572,110300.0
2014-12-18 13:40:00,126.68,126.78,126.63,126.64,75000.0,110.7485,110.8359,110.7048,110.7135,75000.0
2014-12-18 13:50:00,126.64,126.76,126.56,126.7,95500.0,110.7135,110.8184,110.6436,110.766,95500.0
2014-12-18 14:00:00,126.68,126.83,126.66,126.7,76100.0,110.7485,110.8796,110.731,110.766,76100.0
2014-12-18 14:10:00,126.68,126.75,126.43,126.5,84600.0,110.7485,110.8097,110.5299,110.5911,84600.0
2014-12-18 14:20:00,126.5,126.51,125.67,125.68,491300.0,110.5911,110.5999,109.8655,109.8742,491300.0
2014-12-18 14:30:00,125.67,126.17,125.4,126.11,254400.0,109.8655,110.3026,109.6295,110.2502,254400.0
2014-12-18 14:40:00,126.13,126.13,125.73,125.76,59700.0,110.2676,110.2676,109.918,109.9442,59700.0
2014-12-18 14:50:00,125.74,125.87,125.6,125.62,114900.0,109.9267,110.0403,109.8043,109.8218,114900.0
2014-12-18 15:00:00,125.62,125.63,125.36,125.5,280300.0,109.8218,109.8305,109.5945,109.7169,280300.0
2014-12-18 15:10:00,125.48,125.67,125.41,125.56,149800.0,109.6994,109.8655,109.6382,109.7693,149800.0
2014-12-18 15:20:00,125.56,125.56,125.0,125.01,270200.0,109.7693,109.7693,109.2798,109.2885,270200.0
2014-12-18 15:30:00,125.01,125.19,124.77,124.89,445300.0,109.2885,109.4459,109.0787,109.1836,445300.0
2014-12-18 15:40:00,124.89,125.14,124.88,125.01,327000.0,109.1836,109.4022,109.1748,109.2885,327000.0
2014-12-18 15:50:00,125.01,125.7,125.0,125.69,543600.0,109.2885,109.8917,109.2798,109.883,543600.0
2014-12-19 09:30:00,125.63,126.68,125.5,126.41,1692900.0,109.8305,110.7485,109.7169,110.5124,1692900.0
2014-12-19 09:40:00,126.42,126.54,125.87,126.33,163900.0,110.5212,110.6261,110.0403,110.4425,163900.0
2014-12-19 09:50:00,126.33,126.57,126.12,126.56,111100.0,110.4425,110.6523,110.2589,110.6436,111100.0
2014-12-19 10:00:00,126.59,126.95,126.38,126.84,126900.0,110.6698,110.9845,110.4862,110.8884,126900.0
2014-12-19 10:10:00,126.85,127.3,126.8,127.27,90000.0,110.8971,111.2905,110.8534,111.2643,90000.0
2014-12-19 10:20:00,127.24,127.42,127.0,127.21,122100.0,111.2381,111.3954,111.0282,111.2118,122100.0
2014-12-19 10:30:00,127.18,127.21,126.78,126.86,67100.0,111.1856,111.2118,110.8359,110.9058,67100.0
2014-12-19 10:40:00,126.86,127.05,126.61,126.61,71200.0,110.9058,111.0719,110.6873,110.6873,71200.0
2014-12-19 10:50:00,126.62,126.83,126.55,126.77,61300.0,110.696,110.8796,110.6348,110.8272,61300.0
2014-12-19 11:00:00,126.77,126.79,126.51,126.53,69100.0,110.8272,110.8446,110.5999,110.6173,69100.0
2014-12-19 11:10:00,126.53,126.55,126.3,126.3,81900.0,110.6173,110.6348,110.4163,110.4163,81900.0
2014-12-19 11:20:00,126.33,126.52,126.32,126.49,100500.0,110.4425,110.6086,110.4338,110.5824,100500.0
2014-12-19 11:30:00,126.5,126.66,126.4,126.56,72000.0,110.5911,110.731,110.5037,110.6436,72000.0
2014-12-19 11:40:00,126.56,126.59,126.3,126.3,48200.0,110.6436,110.6698,110.4163,110.4163,48200.0
2014-12-19 11:50:00,126.32,126.48,126.2,126.37,91300.0,110.4338,110.5736,110.3288,110.4775,91300.0
2014-12-19 12:00:00,126.38,126.48,126.29,126.39,105100.0,110.4862,110.5736,110.4075,110.4949,105100.0
2014-12-19 12:10:00,126.38,126.57,126.32,126.5,82800.0,110.4862,110.6523,110.4338,110.5911,82800.0
2014-12-19 12:20:00,126.5,126.6,126.38,126.51,81800.0,110.5911,110.6785,110.4862,110.5999,81800.0
2014-12-19 12:30:00,126.53,126.55,126.36,126.48,71600.0,110.6173,110.6348,110.4687,110.5736,71600.0
2014-12-19 12:40:00,126.5,126.71,126.4,126.66,64700.0,110.5911,110.7747,110.5037,110.731,64700.0
2014-12-19 12:50:00,126.65,126.75,126.6,126.63,50300.0,110.7223,110.8097,110.6785,110.7048,50300.0
2014-12-19 13:00:00,126.62,126.69,126.43,126.51,53700.0,110.696,110.7572,110.5299,110.5999,53700.0
2014-12-19 13:10:00,126.5,126.68,126.49,126.67,46300.0,110.5911,110.7485,110.5824,110.7397,46300.0
2014-12-19 13:20:00,126.67,126.85,126.67,126.81,53000.0,110.7397,110.8971,110.7397,110.8621,53000.0
2014-12-19 13:30:00,126.8,126.93,126.74,126.77,42600.0,110.8534,110.967,110.8009,110.8272,42600.0
2014-12-19 13:40:00,126.78,126.82,126.64,126.7,52100.0,110.8359,110.8709,110.7135,110.766,52100.0
2014-12-19 13:50:00,126.7,126.78,126.62,126.69,46600.0,110.766,110.8359,110.696,110.7572,46600.0
2014-12-19 14:00:00,126.69,126.7,126.56,126.66,67300.0,110.7572,110.766,110.6436,110.731,67300.0
2014-12-19 14:10:00,126.68,126.75,126.59,126.6,77300.0,110.7485,110.8097,110.6698,110.6785,77300.0
2014-12-19 14:20:00,126.59,126.6,126.49,126.58,58800.0,110.6698,110.6785,110.5824,110.6611,58800.0
2014-12-19 14:30:00,126.58,126.79,126.57,126.74,81700.0,110.6611,110.8446,110.6523,110.8009,81700.0
2014-12-19 14:40:00,126.74,126.87,126.72,126.78,69100.0,110.8009,110.9146,110.7834,110.8359,69100.0
2014-12-19 14:50:00,126.77,126.95,126.77,126.91,69000.0,110.8272,110.9845,110.8272,110.9496,69000.0
2014-12-19 15:00:00,126.91,126.91,126.64,126.68,130400.0,110.9496,110.9496,110.7135,110.7485,130400.0
2014-12-19 15:10:00,126.67,126.77,126.52,126.74,119500.0,110.7397,110.8272,110.6086,110.8009,119500.0
2014-12-19 15:20:00,126.73,126.84,126.69,126.74,119400.0,110.7922,110.8884,110.7572,110.8009,119400.0
2014-12-19 15:30:00,126.75,126.81,126.66,126.73,201100.0,110.8097,110.8621,110.731,110.7922,201100.0
2014-12-19 15:40:00,126.72,126.81,126.45,126.45,249700.0,110.7834,110.8621,110.5474,110.5474,249700.0
2014-12-19 15:50:00,126.45,126.52,126.13,126.32,559600.0,110.5474,110.6086,110.2676,110.4338,559600.0
2014-12-22 09:30:00,126.73,127.58,126.73,127.22,193300.0,110.7922,111.5353,110.7922,111.2206,193300.0
2014-12-22 09:40:00,127.28,127.59,127.11,127.58,79300.0,111.273,111.544,111.1244,111.5353,79300.0
2014-12-22 09:50:00,127.59,127.84,127.52,127.61,87000.0,111.544,111.7626,111.4828,111.5615,87000.0
2014-12-22 10:00:00,127.55,128.14,127.42,128.11,129600.0,111.5091,112.0249,111.3954,111.9986,129600.0
2014-12-22 10:10:00,128.11,128.43,128.08,128.37,153600.0,111.9986,112.2784,111.9724,112.2259,153600.0
2014-12-22 10:20:00,128.35,128.42,128.17,128.23,68800.0,112.2085,112.2697,112.0511,112.1035,68800.0
2014-12-22 10:30:00,128.24,128.34,128.06,128.29,76300.0,112.1123,112.1997,111.9549,112.156,76300.0
2014-12-22 10:40:00,128.29,128.34,128.22,128.25,46000.0,112.156,112.1997,112.0948,112.121,46000.0
2014-12-22 10:50:00,128.26,128.33,128.16,128.17,55900.0,112.1298,112.191,112.0423,112.0511,55900.0
2014-12-22 11:00:00,128.15,128.18,128.01,128.11,56800.0,112.0336,112.0598,111.9112,111.9986,56800.0
2014-12-22 11:10:00,128.1,128.25,128.07,128.24,39100.0,111.9899,112.121,111.9637,112.1123,39100.0
2014-12-22 11:20:00,128.24,128.32,128.11,128.25,45400.0,112.1123,112.1822,111.9986,112.121,45400.0
2014-12-22 11:30:00,128.23,128.29,128.04,128.05,64400.0,112.1035,112.156,111.9374,111.9462,64400.0
2014-12-22 11:40:00,128.04,128.1,127.94,128.0,47100.0,111.9374,111.9899,111.85,111.9025,47100.0
2014-12-22 11:50:00,127.98,128.03,127.86,128.0,38600.0,111.885,111.9287,111.7801,111.9025,38600.0
2014-12-22 12:00:00,128.02,128.1,127.97,127.98,37200.0,111.92,111.9899,111.8762,111.885,37200.0
2014-12-22 12:10:00,127.98,128.09,127.92,128.05,36500.0,111.885,111.9812,111.8325,111.9462,36500.0
2014-12-22 12:20:00,128.05,128.21,127.96,128.2,45600.0,111.9462,112.0861,111.8675,112.0773,45600.0
2014-12-22 12:30:00,128.2,128.24,128.16,128.24,35400.0,112.0773,112.1123,112.0423,112.1123,35400.0
2014-12-22 12:40:00,128.23,128.39,128.2,128.39,24600.0,112.1035,112.2434,112.0773,112.2434,24600.0
2014-12-22 12:50:00,128.38,128.4,128.24,128.25,46000.0,112.2347,112.2522,112.1123,112.121,46000.0
2014-12-22 13:00:00,128.23,128.31,128.19,128.28,42300.0,112.1035,112.1735,112.0686,112.1473,42300.0
2014-12-22 13:10:00,128.27,128.36,128.24,128.33,59300.0,112.1385,112.2172,112.1123,112.191,59300.0
2014-12-22 13:20:00,128.34,128.54,128.33,128.45,114300.0,112.1997,112.3746,112.191,112.2959,114300.0
2014-12-22 13:30:00,128.45,128.46,128.29,128.3,29000.0,112.2959,112.3046,112.156,112.1647,29000.0
2014-12-22 13:40:00,128.32,128.32,128.18,128.18,33800.0,112.1822,112.1822,112.0598,112.0598,33800.0
2014-12-22 13:50:00,128.18,128.19,128.03,128.1,36900.0,112.0598,112.0686,111.9287,111.9899,36900.0
2014-12-22 14:00:00,128.11,128.14,128.05,128.12,32500.0,111.9986,112.0249,111.9462,112.0074,32500.0
2014-12-22 14:10:00,128.12,128.13,127.97,127.99,38400.0,112.0074,112.0161,111.8762,111.8937,38400.0
2014-12-22 14:20:00,127.98,128.06,127.96,127.96,46500.0,111.885,111.9549,111.8675,111.8675,46500.0
2014-12-22 14:30:00,127.96,128.13,127.93,128.09,37400.0,111.8675,112.0161,111.8413,111.9812,37400.0
2014-12-22 14:40:00,128.09,128.12,128.0,128.09,56300.0,111.9812,112.0074,111.9025,111.9812,56300.0
2014-12-22 14:50:00,128.09,128.13,128.01,128.01,44200.0,111.9812,112.0161,111.9112,111.9112,44200.0
2014-12-22 15:00:00,128.02,128.12,127.99,128.07,78000.0,111.92,112.0074,111.8937,111.9637,78000.0
2014-12-22 15:10:00,128.05,128.15,127.99,128.03,73400.0,111.9462,112.0336,111.8937,111.9287,73400.0
2014-12-22 15:20:00,128.04,128.24,128.04,128.22,50600.0,111.9374,112.1123,111.9374,112.0948,50600.0
2014-12-22 15:30:00,128.21,128.31,128.13,128.24,77800.0,112.0861,112.1735,112.0161,112.1123,77800.0
2014-12-22 15:40:00,128.24,128.29,128.11,128.23,105800.0,112.1123,112.156,111.9986,112.1035,105800.0
2014-12-22 15:50:00,128.23,128.27,128.05,128.26,222000.0,112.1035,112.1385,111.9462,112.1298,222000.0
2014-12-23 09:30:00,129.04,129.37,128.65,129.15,155000.0,112.8117,113.1002,112.4707,112.9078,155000.0
2014-12-23 09:40:00,129.16,129.64,129.1,129.29,79200.0,112.9166,113.3362,112.8641,113.0302,79200.0
2014-12-23 09:50:00,129.25,129.59,129.2,129.25,144300.0,112.9953,113.2925,112.9516,112.9953,144300.0
2014-12-23 10:00:00,129.24,129.84,129.21,129.76,155300.0,112.9865,113.5111,112.9603,113.4411,155300.0
2014-12-23 10:10:00,129.75,129.81,129.61,129.72,105700.0,113.4324,113.4848,113.31,113.4062,105700.0
2014-12-23 10:20:00,129.72,129.99,129.72,129.99,77800.0,113.4062,113.6422,113.4062,113.6422,77800.0
2014-12-23 10:30:00,129.98,130.16,129.93,130.03,132000.0,113.6335,113.7908,113.5898,113.6772,132000.0
2014-12-23 10:40:00,130.0,130.14,129.96,130.1,66900.0,113.6509,113.7733,113.616,113.7384,66900.0
2014-12-23 10:50:00,130.1,130.25,130.0,130.22,89900.0,113.7384,113.8695,113.6509,113.8433,89900.0
2014-12-23 11:00:00,130.23,130.34,130.2,130.34,90700.0,113.852,113.9482,113.8258,113.9482,90700.0
2014-12-23 11:10:00,130.32,130.58,130.31,130.54,142700.0,113.9307,114.158,113.922,114.123,142700.0
2014-12-23 11:20:00,130.55,130.65,130.48,130.57,113500.0,114.1318,114.2192,114.0706,114.1493,113500.0
2014-12-23 11:30:00,130.56,130.58,130.4,130.44,52000.0,114.1405,114.158,114.0006,114.0356,52000.0
2014-12-23 11:40:00,130.44,130.58,130.38,130.56,69100.0,114.0356,114.158,113.9832,114.1405,69100.0
2014-12-23 11:50:00,130.56,130.58,130.33,130.33,46300.0,114.1405,114.158,113.9394,113.9394,46300.0
2014-12-23 12:00:00,130.34,130.43,130.3,130.33,92000.0,113.9482,114.0269,113.9132,113.9394,92000.0
2014-12-23 12:10:00,130.34,130.41,130.3,130.41,28500.0,113.9482,114.0094,113.9132,114.0094,28500.0
2014-12-23 12:20:00,130.41,130.47,130.37,130.41,41800.0,114.0094,114.0618,113.9744,114.0094,41800.0
2014-12-23 12:30:00,130.4,130.42,130.3,130.38,40400.0,114.0006,114.0181,113.9132,113.9832,40400.0
2014-12-23 12:40:00,130.34,130.35,130.26,130.31,34700.0,113.9482,113.9569,113.8782,113.922,34700.0
2014-12-23 12:50:00,130.3,130.4,130.25,130.36,50800.0,113.9132,114.0006,113.8695,113.9657,50800.0
2014-12-23 13:00:00,130.36,130.47,130.34,130.44,55800.0,113.9657,114.0618,113.9482,114.0356,55800.0
2014-12-23 13:10:00,130.45,130.64,130.42,130.59,49600.0,114.0444,114.2105,114.0181,114.1667,49600.0
2014-12-23 13:20:00,130.56,130.62,130.51,130.52,41200.0,114.1405,114.193,114.0968,114.1056,41200.0
2014-12-23 13:30:00,130.52,130.57,130.47,130.5,44200.0,114.1056,114.1493,114.0618,114.0881,44200.0
2014-12-23 13:40:00,130.51,130.58,130.47,130.47,23000.0,114.0968,114.158,114.0618,114.0618,23000.0
2014-12-23 13:50:00,130.47,130.48,130.37,130.38,70600.0,114.0618,114.0706,113.9744,113.9832,70600.0
2014-12-23 14:00:00,130.4,130.45,130.33,130.34,59000.0,114.0006,114.0444,113.9394,113.9482,59000.0
2014-12-23 14:10:00,130.35,130.47,130.32,130.38,52600.0,113.9569,114.0618,113.9307,113.9832,52600.0
2014-12-23 14:20:00,130.38,130.44,130.34,130.42,25200.0,113.9832,114.0356,113.9482,114.0181,25200.0
2014-12-23 14:30:00,130.44,130.52,130.4,130.45,53200.0,114.0356,114.1056,114.0006,114.0444,53200.0
2014-12-23 14:40:00,130.46,130.5,130.33,130.38,45500.0,114.0531,114.0881,113.9394,113.9832,45500.0
2014-12-23 14:50:00,130.38,130.42,130.32,130.38,33300.0,113.9832,114.0181,113.9307,113.9832,33300.0
2014-12-23 15:00:00,130.38,130.49,130.36,130.42,39800.0,113.9832,114.0793,113.9657,114.0181,39800.0
2014-12-23 15:10:00,130.4,130.46,130.36,130.37,58200.0,114.0006,114.0531,113.9657,113.9744,58200.0
2014-12-23 15:20:00,130.36,130.38,130.16,130.17,65400.0,113.9657,113.9832,113.7908,113.7996,65400.0
2014-12-23 15:30:00,130.16,130.23,130.15,130.18,66000.0,113.7908,113.852,113.7821,113.8083,66000.0
2014-12-23 15:40:00,130.18,130.29,130.1,130.16,119500.0,113.8083,113.9045,113.7384,113.7908,119500.0
2014-12-23 15:50:00,130.16,130.19,130.01,130.03,233500.0,113.7908,113.8171,113.6597,113.6772,233500.0
2014-12-24 09:30:00,130.3,131.07,130.17,131.07,132600.0,113.9132,114.5864,113.7996,114.5864,132600.0
2014-12-24 09:40:00,130.99,131.29,130.84,131.02,99000.0,114.5164,114.7787,114.3853,114.5427,99000.0
2014-12-24 09:50:00,131.06,131.5,131.01,131.46,83600.0,114.5776,114.9623,114.5339,114.9273,83600.0
2014-12-24 10:00:00,131.48,131.68,131.38,131.38,98300.0,114.9448,115.1197,114.8574,114.8574,98300.0
2014-12-24 10:10:00,131.39,131.45,131.28,131.4,55100.0,114.8661,114.9186,114.77,114.8749,55100.0
2014-12-24 10:20:00,131.4,131.6,131.38,131.6,57300.0,114.8749,115.0497,114.8574,115.0497,57300.0
2014-12-24 10:30:00,131.59,131.71,131.55,131.58,63800.0,115.041,115.1459,115.006,115.0322,63800.0
2014-12-24 10:40:00,131.58,131.65,131.52,131.65,65100.0,115.0322,115.0934,114.9798,115.0934,65100.0
2014-12-24 10:50:00,131.63,131.65,131.56,131.64,52000.0,115.076,115.0934,115.0148,115.0847,52000.0
2014-12-24 11:00:00,131.63,131.64,131.54,131.57,41000.0,115.076,115.0847,114.9973,115.0235,41000.0
2014-12-24 11:10:00,131.57,131.63,131.48,131.61,40700.0,115.0235,115.076,114.9448,115.0585,40700.0
2014-12-24 11:20:00,131.61,131.75,131.59,131.74,55900.0,115.0585,115.1809,115.041,115.1721,55900.0
2014-12-24 11:30:00,131.73,131.93,131.72,131.92,65400.0,115.1634,115.3382,115.1546,115.3295,65400.0
2014-12-24 11:40:00,131.93,131.98,131.8,131.96,64600.0,115.3382,115.3819,115.2246,115.3645,64600.0
2014-12-24 11:50:00,131.97,132.17,131.93,132.14,93300.0,115.3732,115.548,115.3382,115.5218,93300.0
2014-12-24 12:00:00,132.14,132.15,131.93,131.94,56800.0,115.5218,115.5306,115.3382,115.347,56800.0
2014-12-24 12:10:00,131.94,132.23,131.87,132.19,105200.0,115.347,115.6005,115.2858,115.5655,105200.0
2014-12-24 12:20:00,132.2,132.33,132.1,132.3,90300.0,115.5743,115.6879,115.4868,115.6617,90300.0
2014-12-24 12:30:00,132.29,132.29,131.75,131.76,91400.0,115.653,115.653,115.1809,115.1896,91400.0
2014-12-24 12:40:00,131.76,131.77,131.65,131.66,87700.0,115.1896,115.1983,115.0934,115.1022,87700.0
2014-12-24 12:50:00,131.67,131.73,131.22,131.3,154700.0,115.1109,115.1634,114.7175,114.7875,154700.0
2014-12-26 09:30:00,131.29,131.44,130.42,130.55,140500.0,114.7787,114.9099,114.0181,114.1318,140500.0
2014-12-26 09:40:00,130.55,130.79,130.23,130.35,101900.0,114.1318,114.3416,113.852,113.9569,101900.0
2014-12-26 09:50:00,130.4,130.72,130.35,130.6,41300.0,114.0006,114.2804,113.9569,114.1755,41300.0
2014-12-26 10:00:00,130.6,131.06,130.59,130.73,41500.0,114.1755,114.5776,114.1667,114.2891,41500.0
2014-12-26 10:10:00,130.73,131.07,130.66,131.04,54200.0,114.2891,114.5864,114.2279,114.5602,54200.0
2014-12-26 10:20:00,131.04,131.05,130.91,130.99,31800.0,114.5602,114.5689,114.4465,114.5164,31800.0
2014-12-26 10:30:00,130.97,131.38,130.93,131.33,57400.0,114.499,114.8574,114.464,114.8137,57400.0
2014-12-26 10:40:00,131.31,131.64,131.27,131.52,54800.0,114.7962,115.0847,114.7612,114.9798,54800.0
2014-12-26 10:50:00,131.52,131.66,131.46,131.59,44100.0,114.9798,115.1022,114.9273,115.041,44100.0
2014-12-26 11:00:00,131.59,131.67,131.42,131.42,41900.0,115.041,115.1109,114.8924,114.8924,41900.0
2014-12-26 11:10:00,131.42,131.48,131.26,131.26,21900.0,114.8924,114.9448,114.7525,114.7525,21900.0
2014-12-26 11:20:00,131.26,131.31,131.15,131.15,21300.0,114.7525,114.7962,114.6563,114.6563,21300.0
2014-12-26 11:30:00,131.15,131.38,131.12,131.31,21000.0,114.6563,114.8574,114.6301,114.7962,21000.0
2014-12-26 11:40:00,131.32,131.34,131.22,131.24,25000.0,114.8049,114.8224,114.7175,114.735,25000.0
2014-12-26 11:50:00,131.24,131.25,131.11,131.14,23600.0,114.735,114.7437,114.6214,114.6476,23600.0
2014-12-26 12:00:00,131.13,131.22,131.11,131.2,26700.0,114.6388,114.7175,114.6214,114.7,26700.0
2014-12-26 12:10:00,131.2,131.22,131.05,131.09,15500.0,114.7,114.7175,114.5689,114.6039,15500.0
2014-12-26 12:20:00,131.06,131.11,131.01,131.04,17100.0,114.5776,114.6214,114.5339,114.5602,17100.0
2014-12-26 12:30:00,131.04,131.15,131.04,131.14,22000.0,114.5602,114.6563,114.5602,114.6476,22000.0
2014-12-26 12:40:00,131.16,131.2,131.07,131.1,25800.0,114.6651,114.7,114.5864,114.6126,25800.0
2014-12-26 12:50:00,131.09,131.27,131.08,131.23,27600.0,114.6039,114.7612,114.5951,114.7263,27600.0
2014-12-26 13:00:00,131.25,131.28,131.15,131.2,26700.0,114.7437,114.77,114.6563,114.7,26700.0
2014-12-26 13:10:00,131.2,131.43,131.19,131.41,21600.0,114.7,114.9011,114.6913,114.8836,21600.0
2014-12-26 13:20:00,131.45,131.56,131.43,131.5,31000.0,114.9186,115.0148,114.9011,114.9623,31000.0
2014-12-26 13:30:00,131.5,131.6,131.47,131.48,26200.0,114.9623,115.0497,114.9361,114.9448,26200.0
2014-12-26 13:40:00,131.49,131.64,131.48,131.62,22600.0,114.9536,115.0847,114.9448,115.0672,22600.0
2014-12-26 13:50:00,131.62,131.75,131.6,131.74,23800.0,115.0672,115.1809,115.0497,115.1721,23800.0
2014-12-26 14:00:00,131.74,131.93,131.74,131.91,26400.0,115.1721,115.3382,115.1721,115.3207,26400.0
2014-12-26 14:10:00,131.92,131.92,131.67,131.69,24900.0,115.3295,115.3295,115.1109,115.1284,24900.0
2014-12-26 14:20:00,131.66,131.76,131.66,131.7,38200.0,115.1022,115.1896,115.1022,115.1372,38200.0
2014-12-26 14:30:00,131.69,131.7,131.63,131.67,43900.0,115.1284,115.1372,115.076,115.1109,43900.0
2014-12-26 14:40:00,131.67,131.75,131.63,131.74,35500.0,115.1109,115.1809,115.076,115.1721,35500.0
2014-12-26 14:50:00,131.75,131.87,131.7,131.87,50800.0,115.1809,115.2858,115.1372,115.2858,50800.0
2014-12-26 15:00:00,131.86,131.9,131.75,131.82,33900.0,115.277,115.312,115.1809,115.2421,33900.0
2014-12-26 15:10:00,131.82,131.89,131.78,131.89,49700.0,115.2421,115.3033,115.2071,115.3033,49700.0
2014-12-26 15:20:00,131.88,131.9,131.76,131.79,55800.0,115.2945,115.312,115.1896,115.2158,55800.0
2014-12-26 15:30:00,131.78,131.86,131.76,131.84,78200.0,115.2071,115.277,115.1896,115.2595,78200.0
2014-12-26 15:40:00,131.84,131.86,131.76,131.78,82900.0,115.2595,115.277,115.1896,115.2071,82900.0
2014-12-26 15:50:00,131.77,131.79,131.63,131.63,250200.0,115.1983,115.2158,115.076,115.076,250200.0
2014-12-29 09:30:00,131.72,131.83,131.17,131.58,130800.0,115.1546,115.2508,114.6738,115.0322,130800.0
2014-12-29 09:40:00,131.58,131.93,131.5,131.66,51300.0,115.0322,115.3382,114.9623,115.1022,51300.0
2014-12-29 09:50:00,131.64,131.81,131.63,131.81,64900.0,115.0847,115.2333,115.076,115.2333,64900.0
2014-12-29 10:00:00,131.81,131.98,131.75,131.95,71600.0,115.2333,115.3819,115.1809,115.3557,71600.0
2014-12-29 10:10:00,131.95,132.1,131.93,131.95,57200.0,115.3557,115.4868,115.3382,115.3557,57200.0
2014-12-29 10:20:00,131.92,131.98,131.76,131.8,36600.0,115.3295,115.3819,115.1896,115.2246,36600.0
2014-12-29 10:30:00,131.84,132.27,131.82,132.22,59200.0,115.2595,115.6355,115.2421,115.5918,59200.0
2014-12-29 10:40:00,132.22,132.41,132.2,132.34,40700.0,115.5918,115.7579,115.5743,115.6967,40700.0
2014-12-29 10:50:00,132.32,132.44,132.3,132.44,56500.0,115.6792,115.7841,115.6617,115.7841,56500.0
2014-12-29 11:00:00,132.41,132.56,132.34,132.54,136900.0,115.7579,115.889,115.6967,115.8715,136900.0
2014-12-29 11:10:00,132.54,132.57,132.4,132.5,62100.0,115.8715,115.8977,115.7491,115.8365,62100.0
2014-12-29 11:20:00,132.5,132.6,132.49,132.59,46100.0,115.8365,115.924,115.8278,115.9152,46100.0
2014-12-29 11:30:00,132.58,132.7,132.53,132.53,46700.0,115.9065,116.0114,115.8628,115.8628,46700.0
2014-12-29 11:40:00,132.52,132.64,132.41,132.57,36000.0,115.854,115.9589,115.7579,115.8977,36000.0
2014-12-29 11:50:00,132.59,132.72,132.56,132.7,27800.0,115.9152,116.0289,115.889,116.0114,27800.0
2014-12-29 12:00:00,132.68,132.73,132.6,132.66,53500.0,115.9939,116.0376,115.924,115.9764,53500.0
2014-12-29 12:10:00,132.66,132.7,132.47,132.51,33200.0,115.9764,116.0114,115.8103,115.8453,33200.0
2014-12-29 12:20:00,132.49,132.6,132.46,132.57,31600.0,115.8278,115.924,115.8016,115.8977,31600.0
2014-12-29 12:30:00,132.57,132.59,132.5,132.53,23200.0,115.8977,115.9152,115.8365,115.8628,23200.0
2014-12-29 12:40:00,132.54,132.62,132.51,132.61,30100.0,115.8715,115.9415,115.8453,115.9327,30100.0
2014-12-29 12:50:00,132.6,132.62,132.52,132.53,22100.0,115.924,115.9415,115.854,115.8628,22100.0
2014-12-29 13:00:00,132.52,132.54,132.37,132.38,23700.0,115.854,115.8715,115.7229,115.7316,23700.0
2014-12-29 13:10:00,132.38,132.39,132.3,132.31,27000.0,115.7316,115.7404,115.6617,115.6704,27000.0
2014-12-29 13:20:00,132.31,132.44,132.31,132.34,35000.0,115.6704,115.7841,115.6704,115.6967,35000.0
2014-12-29 13:30:00,132.33,132.46,132.32,132.39,27600.0,115.6879,115.8016,115.6792,115.7404,27600.0
2014-12-29 13:40:00,132.4,132.46,132.36,132.45,27100.0,115.7491,115.8016,115.7141,115.7928,27100.0
2014-12-29 13:50:00,132.45,132.47,132.31,132.36,19300.0,115.7928,115.8103,115.6704,115.7141,19300.0
2014-12-29 14:00:00,132.36,132.38,132.28,132.34,48500.0,115.7141,115.7316,115.6442,115.6967,48500.0
2014-12-29 14:10:00,132.33,132.35,132.23,132.26,27700.0,115.6879,115.7054,115.6005,115.6267,27700.0
2014-12-29 14:20:00,132.26,132.36,132.23,132.26,26500.0,115.6267,115.7141,115.6005,115.6267,26500.0
2014-12-29 14:30:00,132.27,132.38,132.2,132.35,51800.0,115.6355,115.7316,115.5743,115.7054,51800.0
2014-12-29 14:40:00,132.36,132.42,132.32,132.35,22500.0,115.7141,115.7666,115.6792,115.7054,22500.0
2014-12-29 14:50:00,132.36,132.48,132.36,132.47,36100.0,115.7141,115.8191,115.7141,115.8103,36100.0
2014-12-29 15:00:00,132.47,132.66,132.43,132.51,62500.0,115.8103,115.9764,115.7753,115.8453,62500.0
2014-12-29 15:10:00,132.5,132.55,132.44,132.51,48200.0,115.8365,115.8803,115.7841,115.8453,48200.0
2014-12-29 15:20:00,132.5,132.54,132.47,132.54,58200.0,115.8365,115.8715,115.8103,115.8715,58200.0
2014-12-29 15:30:00,132.54,132.57,132.47,132.51,68300.0,115.8715,115.8977,115.8103,115.8453,68300.0
2014-12-29 15:40:00,132.5,132.65,132.5,132.51,156700.0,115.8365,115.9677,115.8365,115.8453,156700.0
2014-12-29 15:50:00,132.51,132.53,132.25,132.31,195000.0,115.8453,115.8628,115.618,115.6704,195000.0
2014-12-30 09:30:00,132.0,132.28,131.52,131.73,93600.0,115.3994,115.6442,114.9798,115.1634,93600.0
2014-12-30 09:40:00,131.74,132.2,131.7,132.15,99100.0,115.1721,115.5743,115.1372,115.5306,99100.0
2014-12-30 09:50:00,132.15,132.24,131.92,132.0,73000.0,115.5306,115.6092,115.3295,115.3994,73000.0
2014-12-30 10:00:00,131.99,132.05,131.85,132.04,53600.0,115.3907,115.4431,115.2683,115.4344,53600.0
2014-12-30 10:10:00,132.0,132.05,131.85,131.97,42700.0,115.3994,115.4431,115.2683,115.3732,42700.0
2014-12-30 10:20:00,131.98,132.13,131.93,131.95,44700.0,115.3819,115.5131,115.3382,115.3557,44700.0
2014-12-30 10:30:00,131.92,132.14,131.92,132.11,56100.0,115.3295,115.5218,115.3295,115.4956,56100.0
2014-12-30 10:40:00,132.12,132.23,132.11,132.2,37200.0,115.5043,115.6005,115.4956,115.5743,37200.0
2014-12-30 10:50:00,132.21,132.24,132.13,132.15,23700.0,115.583,115.6092,115.5131,115.5306,23700.0
2014-12-30 11:00:00,132.12,132.14,131.94,131.94,55200.0,115.5043,115.5218,115.347,115.347,55200.0
2014-12-30 11:10:00,131.94,132.11,131.92,132.02,30000.0,115.347,115.4956,115.3295,115.4169,30000.0
2014-12-30 11:20:00,132.04,132.11,131.92,131.96,50000.0,115.4344,115.4956,115.3295,115.3645,50000.0
2014-12-30 11:30:00,131.95,132.08,131.91,132.02,32800.0,115.3557,115.4694,115.3207,115.4169,32800.0
2014-12-30 11:40:00,132.01,132.03,131.92,131.96,34600.0,115.4082,115.4257,115.3295,115.3645,34600.0
2014-12-30 11:50:00,131.98,131.99,131.93,131.97,27900.0,115.3819,115.3907,115.3382,115.3732,27900.0
2014-12-30 12:00:00,131.98,132.04,131.94,131.97,15400.0,115.3819,115.4344,115.347,115.3732,15400.0
2014-12-30 12:10:00,131.97,132.06,131.9,131.91,35000.0,115.3732,115.4519,115.312,115.3207,35000.0
2014-12-30 12:20:00,131.89,132.0,131.88,131.99,29300.0,115.3033,115.3994,115.2945,115.3907,29300.0
2014-12-30 12:30:00,131.99,132.01,131.94,131.97,25300.0,115.3907,115.4082,115.347,115.3732,25300.0
2014-12-30 12:40:00,131.96,132.02,131.94,132.02,25000.0,115.3645,115.4169,115.347,115.4169,25000.0
2014-12-30 12:50:00,132.01,132.15,132.01,132.1,19500.0,115.4082,115.5306,115.4082,115.4868,19500.0
2014-12-30 13:00:00,132.08,132.14,132.05,132.13,18000.0,115.4694,115.5218,115.4431,115.5131,18000.0
2014-12-30 13:10:00,132.13,132.13,132.05,132.06,21200.0,115.5131,115.5131,115.4431,115.4519,21200.0
2014-12-30 13:20:00,132.04,132.06,131.98,132.01,31000.0,115.4344,115.4519,115.3819,115.4082,31000.0
2014-12-30 13:30:00,132.0,132.06,131.96,132.06,37200.0,115.3994,115.4519,115.3645,115.4519,37200.0
2014-12-30 13:40:00,132.07,132.07,131.74,131.86,88600.0,115.4606,115.4606,115.1721,115.277,88600.0
2014-12-30 13:50:00,131.89,131.92,131.73,131.73,34000.0,115.3033,115.3295,115.1634,115.1634,34000.0
2014-12-30 14:00:00,131.73,131.81,131.7,131.75,27500.0,115.1634,115.2333,115.1372,115.1809,27500.0
2014-12-30 14:10:00,131.74,131.76,131.6,131.62,51300.0,115.1721,115.1896,115.0497,115.0672,51300.0
2014-12-30 14:20:00,131.62,131.67,131.57,131.62,51300.0,115.0672,115.1109,115.0235,115.0672,51300.0
2014-12-30 14:30:00,131.63,131.81,131.62,131.81,33400.0,115.076,115.2333,115.0672,115.2333,33400.0
2014-12-30 14:40:00,131.79,131.87,131.72,131.74,27000.0,115.2158,115.2858,115.1546,115.1721,27000.0
2014-12-30 14:50:00,131.73,131.86,131.71,131.86,41500.0,115.1634,115.277,115.1459,115.277,41500.0
2014-12-30 15:00:00,131.85,132.01,131.81,131.97,54800.0,115.2683,115.4082,115.2333,115.3732,54800.0
2014-12-30 15:10:00,131.97,132.01,131.81,131.81,53600.0,115.3732,115.4082,115.2333,115.2333,53600.0
2014-12-30 15:20:00,131.8,131.8,131.73,131.77,43100.0,115.2246,115.2246,115.1634,115.1983,43100.0
2014-12-30 15:30:00,131.77,131.96,131.76,131.95,52200.0,115.1983,115.3645,115.1896,115.3557,52200.0
2014-12-30 15:40:00,131.96,132.02,131.83,132.02,94000.0,115.3645,115.4169,115.2508,115.4169,94000.0
2014-12-30 15:50:00,132.01,132.01,131.81,131.84,142600.0,115.4082,115.4082,115.2333,115.2595,142600.0
2014-12-31 09:30:00,132.25,132.3,131.8,132.11,87200.0,115.618,115.6617,115.2246,115.4956,87200.0
2014-12-31 09:40:00,132.03,132.19,131.77,131.83,48100.0,115.4257,115.5655,115.1983,115.2508,48100.0
2014-12-31 09:50:00,131.82,131.82,131.35,131.35,58800.0,115.2421,115.2421,114.8312,114.8312,58800.0
2014-12-31 10:00:00,131.4,131.44,131.21,131.41,53300.0,114.8749,114.9099,114.7088,114.8836,53300.0
2014-12-31 10:10:00,131.42,131.82,131.4,131.64,45500.0,114.8924,115.2421,114.8749,115.0847,45500.0
2014-12-31 10:20:00,131.62,131.69,131.46,131.49,39400.0,115.0672,115.1284,114.9273,114.9536,39400.0
2014-12-31 10:30:00,131.49,131.7,131.49,131.7,58900.0,114.9536,115.1372,114.9536,115.1372,58900.0
2014-12-31 10:40:00,131.7,131.75,131.63,131.71,41700.0,115.1372,115.1809,115.076,115.1459,41700.0
2014-12-31 10:50:00,131.7,131.94,131.68,131.87,48300.0,115.1372,115.347,115.1197,115.2858,48300.0
2014-12-31 11:00:00,131.87,132.04,131.85,131.94,44900.0,115.2858,115.4344,115.2683,115.347,44900.0
2014-12-31 11:10:00,131.93,131.94,131.56,131.57,37400.0,115.3382,115.347,115.0148,115.0235,37400.0
2014-12-31 11:20:00,131.57,131.64,131.49,131.49,21500.0,115.0235,115.0847,114.9536,114.9536,21500.0
2014-12-31 11:30:00,131.49,131.53,131.38,131.53,29700.0,114.9536,114.9885,114.8574,114.9885,29700.0
2014-12-31 11:40:00,131.52,131.56,131.49,131.55,35600.0,114.9798,115.0148,114.9536,115.006,35600.0
2014-12-31 11:50:00,131.55,131.67,131.43,131.66,41300.0,115.006,115.1109,114.9011,115.1022,41300.0
2014-12-31 12:00:00,131.65,131.65,131.44,131.49,34400.0,115.0934,115.0934,114.9099,114.9536,34400.0
2014-12-31 12:10:00,131.49,131.57,131.4,131.55,19400.0,114.9536,115.0235,114.8749,115.006,19400.0
2014-12-31 12:20:00,131.51,131.54,131.02,131.19,57600.0,114.971,114.9973,114.5427,114.6913,57600.0
2014-12-31 12:30:00,131.16,131.26,131.03,131.05,30000.0,114.6651,114.7525,114.5514,114.5689,30000.0
2014-12-31 12:40:00,131.08,131.24,131.04,131.21,37800.0,114.5951,114.735,114.5602,114.7088,37800.0
2014-12-31 12:50:00,131.19,131.29,131.07,131.27,40400.0,114.6913,114.7787,114.5864,114.7612,40400.0
2014-12-31 13:00:00,131.27,131.42,131.2,131.3,27000.0,114.7612,114.8924,114.7,114.7875,27000.0
2014-12-31 13:10:00,131.31,131.32,131.09,131.18,24000.0,114.7962,114.8049,114.6039,114.6825,24000.0
2014-12-31 13:20:00,131.18,131.2,131.09,131.2,19700.0,114.6825,114.7,114.6039,114.7,19700.0
2014-12-31 13:30:00,131.22,131.23,131.13,131.22,20100.0,114.7175,114.7263,114.6388,114.7175,20100.0
2014-12-31 13:40:00,131.22,131.3,131.2,131.21,24600.0,114.7175,114.7875,114.7,114.7088,24600.0
2014-12-31 13:50:00,131.21,131.22,131.0,131.05,43300.0,114.7088,114.7175,114.5252,114.5689,43300.0
2014-12-31 14:00:00,131.04,131.11,130.94,131.03,54600.0,114.5602,114.6214,114.4727,114.5514,54600.0
2014-12-31 14:10:00,131.05,131.1,130.84,130.87,54300.0,114.5689,114.6126,114.3853,114.4115,54300.0
2014-12-31 14:20:00,130.83,130.83,130.57,130.67,71600.0,114.3766,114.3766,114.1493,114.2367,71600.0
2014-12-31 14:30:00,130.67,130.67,130.35,130.36,62700.0,114.2367,114.2367,113.9569,113.9657,62700.0
2014-12-31 14:40:00,130.36,130.58,130.35,130.52,53700.0,113.9657,114.158,113.9569,114.1056,53700.0
2014-12-31 14:50:00,130.52,130.74,130.49,130.69,44300.0,114.1056,114.2979,114.0793,114.2542,44300.0
2014-12-31 15:00:00,130.67,130.68,130.55,130.64,41700.0,114.2367,114.2454,114.1318,114.2105,41700.0
2014-12-31 15:10:00,130.64,130.84,130.5,130.8,60300.0,114.2105,114.3853,114.0881,114.3503,60300.0
2014-12-31 15:20:00,130.83,130.85,130.69,130.69,41100.0,114.3766,114.3941,114.2542,114.2542,41100.0
2014-12-31 15:30:00,130.71,130.75,130.53,130.55,43100.0,114.2717,114.3066,114.1143,114.1318,43100.0
2014-12-31 15:40:00,130.54,130.55,130.13,130.17,132600.0,114.123,114.1318,113.7646,113.7996,132600.0
2014-12-31 15:50:00,130.17,130.24,129.86,129.95,298900.0,113.7996,113.8608,113.5286,113.6072,298900.0
2015-01-02 09:30:00,131.07,131.67,130.9,131.36,145400.0,114.5864,115.1109,114.4378,114.8399,145400.0
2015-01-02 09:40:00,131.35,131.58,131.3,131.51,92400.0,114.8312,115.0322,114.7875,114.971,92400.0
2015-01-02 09:50:00,131.51,131.84,131.51,131.63,84500.0,114.971,115.2595,114.971,115.076,84500.0
2015-01-02 10:00:00,131.61,131.61,131.12,131.27,108400.0,115.0585,115.0585,114.6301,114.7612,108400.0
2015-01-02 10:10:00,131.27,131.41,130.75,130.81,104000.0,114.7612,114.8836,114.3066,114.3591,104000.0
2015-01-02 10:20:00,130.78,131.01,130.69,130.85,82300.0,114.3329,114.5339,114.2542,114.3941,82300.0
2015-01-02 10:30:00,130.85,130.86,130.01,130.03,64700.0,114.3941,114.4028,113.6597,113.6772,64700.0
2015-01-02 10:40:00,130.03,130.1,129.71,129.95,207600.0,113.6772,113.7384,113.3974,113.6072,207600.0
2015-01-02 10:50:00,129.95,130.06,129.88,130.01,88000.0,113.6072,113.7034,113.546,113.6597,88000.0
2015-01-02 11:00:00,130.01,130.07,129.82,129.93,45800.0,113.6597,113.7121,113.4936,113.5898,45800.0
2015-01-02 11:10:00,129.93,129.94,129.51,129.6,92600.0,113.5898,113.5985,113.2226,113.3013,92600.0
2015-01-02 11:20:00,129.58,130.05,129.52,129.83,54700.0,113.2838,113.6947,113.2313,113.5023,54700.0
2015-01-02 11:30:00,129.86,129.92,129.6,129.64,73300.0,113.5286,113.581,113.3013,113.3362,73300.0
2015-01-02 11:40:00,129.64,129.64,129.27,129.3,102800.0,113.3362,113.3362,113.0128,113.039,102800.0
2015-01-02 11:50:00,129.3,129.41,129.21,129.41,81000.0,113.039,113.1351,112.9603,113.1351,81000.0
2015-01-02 12:00:00,129.41,129.78,129.38,129.71,138000.0,113.1351,113.4586,113.1089,113.3974,138000.0
2015-01-02 12:10:00,129.72,129.75,129.47,129.57,63600.0,113.4062,113.4324,113.1876,113.275,63600.0
2015-01-02 12:20:00,129.59,129.64,129.4,129.58,94000.0,113.2925,113.3362,113.1264,113.2838,94000.0
2015-01-02 12:30:00,129.58,129.97,129.54,129.87,100200.0,113.2838,113.6247,113.2488,113.5373,100200.0
2015-01-02 12:40:00,129.85,129.86,129.61,129.68,105000.0,113.5198,113.5286,113.31,113.3712,105000.0
2015-01-02 12:50:00,129.66,129.84,129.64,129.69,22900.0,113.3537,113.5111,113.3362,113.3799,22900.0
2015-01-02 13:00:00,129.71,129.73,129.53,129.55,45900.0,113.3974,113.4149,113.2401,113.2575,45900.0
2015-01-02 13:10:00,129.55,129.55,129.3,129.31,98500.0,113.2575,113.2575,113.039,113.0477,98500.0
2015-01-02 13:20:00,129.32,129.61,129.17,129.2,74900.0,113.0565,113.31,112.9253,112.9516,74900.0
2015-01-02 13:30:00,129.19,129.48,129.09,129.45,74200.0,112.9428,113.1963,112.8554,113.1701,74200.0
2015-01-02 13:40:00,129.45,129.58,129.41,129.54,37300.0,113.1701,113.2838,113.1351,113.2488,37300.0
2015-01-02 13:50:00,129.54,129.88,129.46,129.86,54300.0,113.2488,113.546,113.1789,113.5286,54300.0
2015-01-02 14:00:00,129.86,130.01,129.77,129.99,82500.0,113.5286,113.6597,113.4499,113.6422,82500.0
2015-01-02 14:10:00,129.99,130.07,129.89,129.89,36300.0,113.6422,113.7121,113.5548,113.5548,36300.0
2015-01-02 14:20:00,129.89,130.05,129.85,129.9,59400.0,113.5548,113.6947,113.5198,113.5635,59400.0
2015-01-02 14:30:00,129.9,129.99,129.85,129.94,49100.0,113.5635,113.6422,113.5198,113.5985,49100.0
2015-01-02 14:40:00,129.95,129.97,129.76,129.94,68500.0,113.6072,113.6247,113.4411,113.5985,68500.0
2015-01-02 14:50:00,129.96,130.07,129.9,129.96,87500.0,113.616,113.7121,113.5635,113.616,87500.0
2015-01-02 15:00:00,129.97,130.05,129.85,129.96,79200.0,113.6247,113.6947,113.5198,113.616,79200.0
2015-01-02 15:10:00,129.97,129.97,129.73,129.84,109400.0,113.6247,113.6247,113.4149,113.5111,109400.0
2015-01-02 15:20:00,129.84,130.08,129.84,130.0,73500.0,113.5111,113.7209,113.5111,113.6509,73500.0
2015-01-02 15:30:00,130.0,130.16,129.93,130.06,78200.0,113.6509,113.7908,113.5898,113.7034,78200.0
2015-01-02 15:40:00,130.06,130.14,129.99,130.04,290700.0,113.7034,113.7733,113.6422,113.6859,290700.0
2015-01-02 15:50:00,130.04,130.13,129.95,129.95,289000.0,113.6859,113.7646,113.6072,113.6072,289000.0
2015-01-05 09:30:00,129.66,129.92,129.1,129.66,206100.0,113.3537,113.581,112.8641,113.3537,206100.0
2015-01-05 09:40:00,129.62,129.81,129.52,129.68,97300.0,113.3187,113.4848,113.2313,113.3712,97300.0
2015-01-05 09:50:00,129.72,129.78,129.14,129.38,111500.0,113.4062,113.4586,112.8991,113.1089,111500.0
2015-01-05 10:00:00,129.33,129.45,129.13,129.25,114100.0,113.0652,113.1701,112.8904,112.9953,114100.0
2015-01-05 10:10:00,129.26,129.46,129.16,129.24,146400.0,113.004,113.1789,112.9166,112.9865,146400.0
2015-01-05 10:20:00,129.25,129.47,129.2,129.3,80300.0,112.9953,113.1876,112.9516,113.039,80300.0
2015-01-05 10:30:00,129.26,129.34,129.1,129.29,120100.0,113.004,113.074,112.8641,113.0302,120100.0
2015-01-05 10:40:00,129.29,129.33,129.02,129.3,94800.0,113.0302,113.0652,112.7942,113.039,94800.0
2015-01-05 10:50:00,129.27,129.29,129.12,129.14,90100.0,113.0128,113.0302,112.8816,112.8991,90100.0
2015-01-05 11:00:00,129.12,129.38,129.1,129.25,166300.0,112.8816,113.1089,112.8641,112.9953,166300.0
2015-01-05 11:10:00,129.24,129.36,129.08,129.23,119100.0,112.9865,113.0914,112.8466,112.9778,119100.0
2015-01-05 11:20:00,129.23,129.35,129.14,129.17,75400.0,112.9778,113.0827,112.8991,112.9253,75400.0
2015-01-05 11:30:00,129.16,129.52,129.13,129.51,89400.0,112.9166,113.2313,112.8904,113.2226,89400.0
2015-01-05 11:40:00,129.5,129.63,129.27,129.33,75200.0,113.2138,113.3275,113.0128,113.0652,75200.0
2015-01-05 11:50:00,129.31,129.4,129.2,129.23,101400.0,113.0477,113.1264,112.9516,112.9778,101400.0
2015-01-05 12:00:00,129.24,129.25,129.1,129.12,95300.0,112.9865,112.9953,112.8641,112.8816,95300.0
2015-01-05 12:10:00,129.12,129.15,128.81,128.94,167600.0,112.8816,112.9078,112.6106,112.7243,167600.0
2015-01-05 12:20:00,128.94,129.02,128.74,128.77,75300.0,112.7243,112.7942,112.5494,112.5756,75300.0
2015-01-05 12:30:00,128.76,128.93,128.64,128.88,115400.0,112.5669,112.7155,112.462,112.6718,115400.0
2015-01-05 12:40:00,128.85,128.96,128.83,128.87,53300.0,112.6456,112.7417,112.6281,112.6631,53300.0
2015-01-05 12:50:00,128.86,128.89,128.69,128.8,54000.0,112.6543,112.6805,112.5057,112.6019,54000.0
2015-01-05 13:00:00,128.78,128.93,128.69,128.82,48100.0,112.5844,112.7155,112.5057,112.6193,48100.0
2015-01-05 13:10:00,128.78,128.8,128.61,128.72,87600.0,112.5844,112.6019,112.4358,112.5319,87600.0
2015-01-05 13:20:00,128.67,128.91,128.67,128.81,59500.0,112.4882,112.698,112.4882,112.6106,59500.0
2015-01-05 13:30:00,128.8,129.04,128.74,128.81,64000.0,112.6019,112.8117,112.5494,112.6106,64000.0
2015-01-05 13:40:00,128.83,129.04,128.83,129.04,77600.0,112.6281,112.8117,112.6281,112.8117,77600.0
2015-01-05 13:50:00,129.03,129.13,128.96,129.05,75100.0,112.8029,112.8904,112.7417,112.8204,75100.0
2015-01-05 14:00:00,129.07,129.09,128.9,128.9,74500.0,112.8379,112.8554,112.6893,112.6893,74500.0
2015-01-05 14:10:00,128.9,129.12,128.86,128.91,92900.0,112.6893,112.8816,112.6543,112.698,92900.0
2015-01-05 14:20:00,128.91,129.1,128.88,128.97,84900.0,112.698,112.8641,112.6718,112.7505,84900.0
2015-01-05 14:30:00,128.97,128.99,128.79,128.83,83900.0,112.7505,112.768,112.5931,112.6281,83900.0
2015-01-05 14:40:00,128.83,129.0,128.76,128.89,63100.0,112.6281,112.7767,112.5669,112.6805,63100.0
2015-01-05 14:50:00,128.91,129.05,128.82,128.94,72900.0,112.698,112.8204,112.6193,112.7243,72900.0
2015-01-05 15:00:00,128.91,129.07,128.88,128.99,95400.0,112.698,112.8379,112.6718,112.768,95400.0
2015-01-05 15:10:00,128.99,129.21,128.98,129.03,95000.0,112.768,112.9603,112.7592,112.8029,95000.0
2015-01-05 15:20:00,129.04,129.25,128.99,129.02,135000.0,112.8117,112.9953,112.768,112.7942,135000.0
2015-01-05 15:30:00,129.02,129.07,128.88,129.01,128000.0,112.7942,112.8379,112.6718,112.7855,128000.0
2015-01-05 15:40:00,129.01,129.17,128.89,129.13,179300.0,112.7855,112.9253,112.6805,112.8904,179300.0
2015-01-05 15:50:00,129.12,129.43,129.0,129.05,271800.0,112.8816,113.1526,112.7767,112.8204,271800.0
2015-01-06 09:30:00,129.05,129.36,128.37,128.93,104700.0,112.8204,113.0914,112.2259,112.7155,104700.0
2015-01-06 09:40:00,128.92,129.0,128.64,128.82,107500.0,112.7068,112.7767,112.462,112.6193,107500.0
2015-01-06 09:50:00,128.82,129.07,128.78,128.96,80900.0,112.6193,112.8379,112.5844,112.7417,80900.0
2015-01-06 10:00:00,128.96,128.96,128.64,128.64,75800.0,112.7417,112.7417,112.462,112.462,75800.0
2015-01-06 10:10:00,128.62,129.05,128.62,129.05,54000.0,112.4445,112.8204,112.4445,112.8204,54000.0
2015-01-06 10:20:00,129.07,129.62,129.05,129.5,57300.0,112.8379,113.3187,112.8204,113.2138,57300.0
2015-01-06 10:30:00,129.46,129.46,128.88,128.88,46800.0,113.1789,113.1789,112.6718,112.6718,46800.0
2015-01-06 10:40:00,128.88,128.9,128.32,128.35,103700.0,112.6718,112.6893,112.1822,112.2085,103700.0
2015-01-06 10:50:00,128.33,128.45,128.24,128.31,116500.0,112.191,112.2959,112.1123,112.1735,116500.0
2015-01-06 11:00:00,128.33,128.65,127.9,128.62,209100.0,112.191,112.4707,111.815,112.4445,209100.0
2015-01-06 11:10:00,128.61,128.65,128.37,128.47,52400.0,112.4358,112.4707,112.2259,112.3134,52400.0
2015-01-06 11:20:00,128.45,128.5,127.83,127.92,154100.0,112.2959,112.3396,111.7539,111.8325,154100.0
2015-01-06 11:30:00,127.92,127.95,127.59,127.8,98900.0,111.8325,111.8588,111.544,111.7276,98900.0
2015-01-06 11:40:00,127.79,127.9,127.48,127.65,150900.0,111.7189,111.815,111.4479,111.5965,150900.0
2015-01-06 11:50:00,127.68,127.79,127.37,127.45,102600.0,111.6227,111.7189,111.3517,111.4216,102600.0
2015-01-06 12:00:00,127.43,127.43,127.13,127.22,126400.0,111.4042,111.4042,111.1419,111.2206,126400.0
2015-01-06 12:10:00,127.22,127.35,126.92,126.92,180600.0,111.2206,111.3342,110.9583,110.9583,180600.0
2015-01-06 12:20:00,126.95,127.17,126.86,127.0,76700.0,110.9845,111.1769,110.9058,111.0282,76700.0
2015-01-06 12:30:00,126.98,127.14,126.84,127.13,74000.0,111.0107,111.1506,110.8884,111.1419,74000.0
2015-01-06 12:40:00,127.1,127.14,126.88,126.93,66200.0,111.1157,111.1506,110.9233,110.967,66200.0
2015-01-06 12:50:00,126.91,127.02,126.86,126.96,76700.0,110.9496,111.0457,110.9058,110.9933,76700.0
2015-01-06 13:00:00,126.96,127.0,126.61,126.64,76600.0,110.9933,111.0282,110.6873,110.7135,76600.0
2015-01-06 13:10:00,126.63,126.77,126.41,126.43,87400.0,110.7048,110.8272,110.5124,110.5299,87400.0
2015-01-06 13:20:00,126.42,126.51,126.18,126.39,91700.0,110.5212,110.5999,110.3114,110.4949,91700.0
2015-01-06 13:30:00,126.35,126.5,126.22,126.37,70400.0,110.46,110.5911,110.3463,110.4775,70400.0
2015-01-06 13:40:00,126.37,126.59,126.3,126.56,93800.0,110.4775,110.6698,110.4163,110.6436,93800.0
2015-01-06 13:50:00,126.54,126.79,126.4,126.79,75500.0,110.6261,110.8446,110.5037,110.8446,75500.0
2015-01-06 14:00:00,126.78,126.89,126.65,126.84,71300.0,110.8359,110.9321,110.7223,110.8884,71300.0
2015-01-06 14:10:00,126.84,126.84,126.6,126.7,202000.0,110.8884,110.8884,110.6785,110.766,202000.0
2015-01-06 14:20:00,126.7,127.07,126.69,127.04,174400.0,110.766,111.0894,110.7572,111.0632,174400.0
2015-01-06 14:30:00,127.03,127.46,127.02,127.44,92000.0,111.0545,111.4304,111.0457,111.4129,92000.0
2015-01-06 14:40:00,127.43,127.75,127.32,127.72,83700.0,111.4042,111.6839,111.308,111.6577,83700.0
2015-01-06 14:50:00,127.71,127.83,127.63,127.73,74700.0,111.6489,111.7539,111.579,111.6664,74700.0
2015-01-06 15:00:00,127.72,127.86,127.58,127.72,66300.0,111.6577,111.7801,111.5353,111.6577,66300.0
2015-01-06 15:10:00,127.73,127.9,127.66,127.82,55300.0,111.6664,111.815,111.6052,111.7451,55300.0
2015-01-06 15:20:00,127.83,128.15,127.71,128.15,89700.0,111.7539,112.0336,111.6489,112.0336,89700.0
2015-01-06 15:30:00,128.12,128.14,127.68,127.68,95200.0,112.0074,112.0249,111.6227,111.6227,95200.0
2015-01-06 15:40:00,127.69,128.1,127.62,127.99,113300.0,111.6315,111.9899,111.5703,111.8937,113300.0
2015-01-06 15:50:00,128.01,128.01,127.47,127.51,292400.0,111.9112,111.9112,111.4391,111.4741,292400.0
2015-01-07 09:30:00,128.74,129.74,128.74,129.55,161800.0,112.5494,113.4236,112.5494,113.2575,161800.0
2015-01-07 09:40:00,129.55,129.8,129.07,129.14,116000.0,113.2575,113.4761,112.8379,112.8991,116000.0
2015-01-07 09:50:00,129.17,129.59,129.05,129.38,84600.0,112.9253,113.2925,112.8204,113.1089,84600.0
2015-01-07 10:00:00,129.39,129.46,129.0,129.07,85200.0,113.1177,113.1789,112.7767,112.8379,85200.0
2015-01-07 10:10:00,129.04,129.25,128.9,129.22,100700.0,112.8117,112.9953,112.6893,112.969,100700.0
2015-01-07 10:20:00,129.19,129.23,128.85,128.93,76000.0,112.9428,112.9778,112.6456,112.7155,76000.0
2015-01-07 10:30:00,128.91,129.1,128.72,128.94,58300.0,112.698,112.8641,112.5319,112.7243,58300.0
2015-01-07 10:40:00,128.94,129.16,128.85,129.1,198100.0,112.7243,112.9166,112.6456,112.8641,198100.0
2015-01-07 10:50:00,129.09,129.36,129.02,129.02,73800.0,112.8554,113.0914,112.7942,112.7942,73800.0
2015-01-07 11:00:00,129.06,129.19,129.02,129.13,98600.0,112.8292,112.9428,112.7942,112.8904,98600.0
2015-01-07 11:10:00,129.15,129.16,128.83,128.95,48300.0,112.9078,112.9166,112.6281,112.733,48300.0
2015-01-07 11:20:00,128.92,129.06,128.82,128.95,82900.0,112.7068,112.8292,112.6193,112.733,82900.0
2015-01-07 11:30:00,128.95,129.29,128.94,128.99,63400.0,112.733,113.0302,112.7243,112.768,63400.0
2015-01-07 11:40:00,129.03,129.26,128.99,129.26,65100.0,112.8029,113.004,112.768,113.004,65100.0
2015-01-07 11:50:00,129.26,129.62,129.24,129.49,68500.0,113.004,113.3187,112.9865,113.2051,68500.0
2015-01-07 12:00:00,129.51,129.76,129.3,129.53,104200.0,113.2226,113.4411,113.039,113.2401,104200.0
2015-01-07 12:10:00,129.53,129.54,129.32,129.39,57500.0,113.2401,113.2488,113.0565,113.1177,57500.0
2015-01-07 12:20:00,129.39,129.64,129.37,129.58,58300.0,113.1177,113.3362,113.1002,113.2838,58300.0
2015-01-07 12:30:00,129.61,129.64,129.41,129.62,35700.0,113.31,113.3362,113.1351,113.3187,35700.0
2015-01-07 12:40:00,129.64,129.64,129.5,129.62,21100.0,113.3362,113.3362,113.2138,113.3187,21100.0
2015-01-07 12:50:00,129.63,129.69,129.59,129.61,38800.0,113.3275,113.3799,113.2925,113.31,38800.0
2015-01-07 13:00:00,129.63,129.97,129.62,129.68,102300.0,113.3275,113.6247,113.3187,113.3712,102300.0
2015-01-07 13:10:00,129.68,129.75,129.48,129.48,60500.0,113.3712,113.4324,113.1963,113.1963,60500.0
2015-01-07 13:20:00,129.5,129.51,129.23,129.34,33800.0,113.2138,113.2226,112.9778,113.074,33800.0
2015-01-07 13:30:00,129.35,129.48,129.31,129.4,79100.0,113.0827,113.1963,113.0477,113.1264,79100.0
2015-01-07 13:40:00,129.37,129.54,129.29,129.53,25800.0,113.1002,113.2488,113.0302,113.2401,25800.0
2015-01-07 13:50:00,129.54,129.56,129.39,129.4,67200.0,113.2488,113.2663,113.1177,113.1264,67200.0
2015-01-07 14:00:00,129.39,129.75,129.17,129.65,54500.0,113.1177,113.4324,112.9253,113.345,54500.0
2015-01-07 14:10:00,129.67,129.72,129.35,129.41,37700.0,113.3624,113.4062,113.0827,113.1351,37700.0
2015-01-07 14:20:00,129.4,129.57,129.26,129.39,42800.0,113.1264,113.275,113.004,113.1177,42800.0
2015-01-07 14:30:00,129.4,129.58,129.39,129.48,73800.0,113.1264,113.2838,113.1177,113.1963,73800.0
2015-01-07 14:40:00,129.47,129.49,129.27,129.43,41000.0,113.1876,113.2051,113.0128,113.1526,41000.0
2015-01-07 14:50:00,129.39,129.4,129.17,129.26,46100.0,113.1177,113.1264,112.9253,113.004,46100.0
2015-01-07 15:00:00,129.25,129.49,129.21,129.49,39700.0,112.9953,113.2051,112.9603,113.2051,39700.0
2015-01-07 15:10:00,129.48,129.49,129.2,129.43,80000.0,113.1963,113.2051,112.9516,113.1526,80000.0
2015-01-07 15:20:00,129.4,129.41,129.19,129.39,61500.0,113.1264,113.1351,112.9428,113.1177,61500.0
2015-01-07 15:30:00,129.4,129.44,129.28,129.39,105700.0,113.1264,113.1614,113.0215,113.1177,105700.0
2015-01-07 15:40:00,129.39,129.49,129.31,129.41,130600.0,113.1177,113.2051,113.0477,113.1351,130600.0
2015-01-07 15:50:00,129.41,129.51,129.37,129.46,227300.0,113.1351,113.2226,113.1002,113.1789,227300.0
2015-01-08 09:30:00,130.6,131.2,130.4,130.6,212700.0,114.1755,114.7,114.0006,114.1755,212700.0
2015-01-08 09:40:00,130.65,131.0,130.58,130.73,93600.0,114.2192,114.5252,114.158,114.2891,93600.0
2015-01-08 09:50:00,130.75,130.8,130.5,130.63,78000.0,114.3066,114.3503,114.0881,114.2017,78000.0
2015-01-08 10:00:00,130.63,130.72,130.51,130.69,152700.0,114.2017,114.2804,114.0968,114.2542,152700.0
2015-01-08 10:10:00,130.66,130.96,130.62,130.85,77900.0,114.2279,114.4902,114.193,114.3941,77900.0
2015-01-08 10:20:00,130.87,130.88,130.74,130.8,45500.0,114.4115,114.4203,114.2979,114.3503,45500.0
2015-01-08 10:30:00,130.81,130.97,130.78,130.87,65000.0,114.3591,114.499,114.3329,114.4115,65000.0
2015-01-08 10:40:00,130.88,130.9,130.73,130.89,82100.0,114.4203,114.4378,114.2891,114.429,82100.0
2015-01-08 10:50:00,130.89,131.25,130.85,131.22,120500.0,114.429,114.7437,114.3941,114.7175,120500.0
2015-01-08 11:00:00,131.24,131.58,131.24,131.48,119900.0,114.735,115.0322,114.735,114.9448,119900.0
2015-01-08 11:10:00,131.49,131.5,131.41,131.5,58000.0,114.9536,114.9623,114.8836,114.9623,58000.0
2015-01-08 11:20:00,131.49,131.6,131.32,131.4,56400.0,114.9536,115.0497,114.8049,114.8749,56400.0
2015-01-08 11:30:00,131.42,131.45,131.19,131.34,57500.0,114.8924,114.9186,114.6913,114.8224,57500.0
2015-01-08 11:40:00,131.35,131.46,131.31,131.33,92700.0,114.8312,114.9273,114.7962,114.8137,92700.0
2015-01-08 11:50:00,131.34,131.36,131.28,131.3,70000.0,114.8224,114.8399,114.77,114.7875,70000.0
2015-01-08 12:00:00,131.29,131.5,131.29,131.48,85700.0,114.7787,114.9623,114.7787,114.9448,85700.0
2015-01-08 12:10:00,131.48,131.59,131.42,131.59,48500.0,114.9448,115.041,114.8924,115.041,48500.0
2015-01-08 12:20:00,131.59,131.62,131.43,131.56,47600.0,115.041,115.0672,114.9011,115.0148,47600.0
2015-01-08 12:30:00,131.59,131.73,131.59,131.64,42600.0,115.041,115.1634,115.041,115.0847,42600.0
2015-01-08 12:40:00,131.63,131.75,131.61,131.68,37600.0,115.076,115.1809,115.0585,115.1197,37600.0
2015-01-08 12:50:00,131.72,131.75,131.64,131.64,76300.0,115.1546,115.1809,115.0847,115.0847,76300.0
2015-01-08 13:00:00,131.64,131.72,131.56,131.72,78000.0,115.0847,115.1546,115.0148,115.1546,78000.0
2015-01-08 13:10:00,131.7,131.82,131.69,131.79,49600.0,115.1372,115.2421,115.1284,115.2158,49600.0
2015-01-08 13:20:00,131.78,131.92,131.75,131.82,76700.0,115.2071,115.3295,115.1809,115.2421,76700.0
2015-01-08 13:30:00,131.82,131.95,131.78,131.78,89300.0,115.2421,115.3557,115.2071,115.2071,89300.0
2015-01-08 13:40:00,131.76,131.82,131.22,131.63,255000.0,115.1896,115.2421,114.7175,115.076,255000.0
2015-01-08 13:50:00,131.6,131.6,131.36,131.36,73600.0,115.0497,115.0497,114.8399,114.8399,73600.0
2015-01-08 14:00:00,131.35,131.54,131.31,131.53,58300.0,114.8312,114.9973,114.7962,114.9885,58300.0
2015-01-08 14:10:00,131.55,131.69,131.46,131.59,32900.0,115.006,115.1284,114.9273,115.041,32900.0
2015-01-08 14:20:00,131.63,131.8,131.61,131.76,40400.0,115.076,115.2246,115.0585,115.1896,40400.0
2015-01-08 14:30:00,131.78,131.95,131.68,131.94,57800.0,115.2071,115.3557,115.1197,115.347,57800.0
2015-01-08 14:40:00,131.93,131.94,131.79,131.91,72600.0,115.3382,115.347,115.2158,115.3207,72600.0
2015-01-08 14:50:00,131.89,131.95,131.82,131.85,70100.0,115.3033,115.3557,115.2421,115.2683,70100.0
2015-01-08 15:00:00,131.86,131.96,131.82,131.84,97300.0,115.277,115.3645,115.2421,115.2595,97300.0
2015-01-08 15:10:00,131.84,131.95,131.84,131.93,80200.0,115.2595,115.3557,115.2595,115.3382,80200.0
2015-01-08 15:20:00,131.94,131.99,131.88,131.94,79800.0,115.347,115.3907,115.2945,115.347,79800.0
2015-01-08 15:30:00,131.94,131.95,131.77,131.88,106300.0,115.347,115.3557,115.1983,115.2945,106300.0
2015-01-08 15:40:00,131.88,131.88,131.65,131.75,138800.0,115.2945,115.2945,115.0934,115.1809,138800.0
2015-01-08 15:50:00,131.75,131.87,131.7,131.81,271300.0,115.1809,115.2858,115.1372,115.2333,271300.0
2015-01-09 09:30:00,131.59,131.87,131.51,131.71,178600.0,115.041,115.2858,114.971,115.1459,178600.0
2015-01-09 09:40:00,131.72,131.85,131.32,131.47,135900.0,115.1546,115.2683,114.8049,114.9361,135900.0
2015-01-09 09:50:00,131.41,131.72,131.2,131.44,90400.0,114.8836,115.1546,114.7,114.9099,90400.0
2015-01-09 10:00:00,131.46,132.26,131.3,132.21,148300.0,114.9273,115.6267,114.7875,115.583,148300.0
2015-01-09 10:10:00,132.21,132.25,131.86,131.96,45100.0,115.583,115.618,115.277,115.3645,45100.0
2015-01-09 10:20:00,132.0,132.01,131.45,131.55,57100.0,115.3994,115.4082,114.9186,115.006,57100.0
2015-01-09 10:30:00,131.55,131.58,131.14,131.44,70900.0,115.006,115.0322,114.6476,114.9099,70900.0
2015-01-09 10:40:00,131.43,131.44,131.19,131.33,36400.0,114.9011,114.9099,114.6913,114.8137,36400.0
2015-01-09 10:50:00,131.33,131.63,131.26,131.6,46100.0,114.8137,115.076,114.7525,115.0497,46100.0
2015-01-09 11:00:00,131.58,131.67,131.45,131.5,46700.0,115.0322,115.1109,114.9186,114.9623,46700.0
2015-01-09 11:10:00,131.5,131.51,131.23,131.24,64900.0,114.9623,114.971,114.7263,114.735,64900.0
2015-01-09 11:20:00,131.29,131.29,130.93,131.13,75700.0,114.7787,114.7787,114.464,114.6388,75700.0
2015-01-09 11:30:00,131.12,131.42,130.97,131.38,40500.0,114.6301,114.8924,114.499,114.8574,40500.0
2015-01-09 11:40:00,131.37,131.59,131.37,131.56,61800.0,114.8487,115.041,114.8487,115.0148,61800.0
2015-01-09 11:50:00,131.54,131.56,131.31,131.47,53000.0,114.9973,115.0148,114.7962,114.9361,53000.0
2015-01-09 12:00:00,131.52,131.64,131.29,131.64,56200.0,114.9798,115.0847,114.7787,115.0847,56200.0
2015-01-09 12:10:00,131.66,131.76,131.59,131.69,21600.0,115.1022,115.1896,115.041,115.1284,21600.0
2015-01-09 12:20:00,131.69,131.76,131.5,131.61,21600.0,115.1284,115.1896,114.9623,115.0585,21600.0
2015-01-09 12:30:00,131.61,131.73,131.44,131.59,37100.0,115.0585,115.1634,114.9099,115.041,37100.0
2015-01-09 12:40:00,131.6,131.78,131.55,131.73,29800.0,115.0497,115.2071,115.006,115.1634,29800.0
2015-01-09 12:50:00,131.72,131.72,131.46,131.48,26800.0,115.1546,115.1546,114.9273,114.9448,26800.0
2015-01-09 13:00:00,131.48,131.61,131.42,131.48,29300.0,114.9448,115.0585,114.8924,114.9448,29300.0
2015-01-09 13:10:00,131.47,131.8,131.46,131.8,32800.0,114.9361,115.2246,114.9273,115.2246,32800.0
2015-01-09 13:20:00,131.82,131.84,131.68,131.71,29400.0,115.2421,115.2595,115.1197,115.1459,29400.0
2015-01-09 13:30:00,131.72,131.83,131.71,131.78,34400.0,115.1546,115.2508,115.1459,115.2071,34400.0
2015-01-09 13:40:00,131.77,131.85,131.58,131.73,31100.0,115.1983,115.2683,115.0322,115.1634,31100.0
2015-01-09 13:50:00,131.71,131.9,131.71,131.85,56600.0,115.1459,115.312,115.1459,115.2683,56600.0
2015-01-09 14:00:00,131.84,131.84,131.68,131.77,42800.0,115.2595,115.2595,115.1197,115.1983,42800.0
2015-01-09 14:10:00,131.74,131.77,131.56,131.68,38500.0,115.1721,115.1983,115.0148,115.1197,38500.0
2015-01-09 14:20:00,131.67,131.77,131.62,131.67,40500.0,115.1109,115.1983,115.0672,115.1109,40500.0
2015-01-09 14:30:00,131.68,131.85,131.58,131.83,36500.0,115.1197,115.2683,115.0322,115.2508,36500.0
2015-01-09 14:40:00,131.84,131.93,131.71,131.76,42100.0,115.2595,115.3382,115.1459,115.1896,42100.0
2015-01-09 14:50:00,131.75,132.0,131.74,131.98,58000.0,115.1809,115.3994,115.1721,115.3819,58000.0
2015-01-09 15:00:00,131.97,132.05,131.92,131.98,97200.0,115.3732,115.4431,115.3295,115.3819,97200.0
2015-01-09 15:10:00,131.99,132.11,131.89,131.92,145900.0,115.3907,115.4956,115.3033,115.3295,145900.0
2015-01-09 15:20:00,131.94,132.02,131.73,131.79,81000.0,115.347,115.4169,115.1634,115.2158,81000.0
2015-01-09 15:30:00,131.79,131.87,131.68,131.78,79600.0,115.2158,115.2858,115.1197,115.2071,79600.0
2015-01-09 15:40:00,131.8,131.91,131.69,131.78,77600.0,115.2246,115.3207,115.1284,115.2071,77600.0
2015-01-09 15:50:00,131.79,131.81,131.49,131.58,167900.0,115.2158,115.2333,114.9536,115.0322,167900.0
2015-01-12 09:30:00,132.24,132.26,130.93,131.09,184200.0,115.6092,115.6267,114.464,114.6039,184200.0
2015-01-12 09:40:00,131.08,131.13,130.44,130.82,149700.0,114.5951,114.6388,114.0356,114.3678,149700.0
2015-01-12 09:50:00,130.78,130.87,130.54,130.66,99300.0,114.3329,114.4115,114.123,114.2279,99300.0
2015-01-12 10:00:00,130.71,130.78,130.45,130.75,149800.0,114.2717,114.3329,114.0444,114.3066,149800.0
2015-01-12 10:10:00,130.77,130.95,130.61,130.95,99100.0,114.3241,114.4815,114.1842,114.4815,99100.0
2015-01-12 10:20:00,130.98,130.98,130.53,130.58,90500.0,114.5077,114.5077,114.1143,114.158,90500.0
2015-01-12 10:30:00,130.53,130.88,130.47,130.82,93500.0,114.1143,114.4203,114.0618,114.3678,93500.0
2015-01-12 10:40:00,130.8,130.9,130.75,130.8,60300.0,114.3503,114.4378,114.3066,114.3503,60300.0
2015-01-12 10:50:00,130.77,130.83,130.55,130.83,81800.0,114.3241,114.3766,114.1318,114.3766,81800.0
2015-01-12 11:00:00,130.86,130.92,130.79,130.81,52800.0,114.4028,114.4552,114.3416,114.3591,52800.0
2015-01-12 11:10:00,130.82,130.95,130.66,130.76,59100.0,114.3678,114.4815,114.2279,114.3154,59100.0
2015-01-12 11:20:00,130.77,130.95,130.67,130.79,51300.0,114.3241,114.4815,114.2367,114.3416,51300.0
2015-01-12 11:30:00,130.81,130.98,130.68,130.95,51700.0,114.3591,114.5077,114.2454,114.4815,51700.0
2015-01-12 11:40:00,130.92,130.94,130.6,130.65,45200.0,114.4552,114.4727,114.1755,114.2192,45200.0
2015-01-12 11:50:00,130.63,130.75,130.52,130.58,42800.0,114.2017,114.3066,114.1056,114.158,42800.0
2015-01-12 12:00:00,130.6,130.79,130.55,130.67,30800.0,114.1755,114.3416,114.1318,114.2367,30800.0
2015-01-12 12:10:00,130.66,130.78,130.49,130.72,49600.0,114.2279,114.3329,114.0793,114.2804,49600.0
2015-01-12 12:20:00,130.73,130.89,130.67,130.75,24800.0,114.2891,114.429,114.2367,114.3066,24800.0
2015-01-12 12:30:00,130.74,130.86,130.71,130.81,38600.0,114.2979,114.4028,114.2717,114.3591,38600.0
2015-01-12 12:40:00,130.81,130.82,130.54,130.55,31000.0,114.3591,114.3678,114.123,114.1318,31000.0
2015-01-12 12:50:00,130.55,130.57,130.41,130.51,70100.0,114.1318,114.1493,114.0094,114.0968,70100.0
2015-01-12 13:00:00,130.52,130.59,130.25,130.4,55800.0,114.1056,114.1667,113.8695,114.0006,55800.0
2015-01-12 13:10:00,130.41,130.52,130.28,130.29,43600.0,114.0094,114.1056,113.8957,113.9045,43600.0
2015-01-12 13:20:00,130.31,130.31,129.98,130.0,94900.0,113.922,113.922,113.6335,113.6509,94900.0
2015-01-12 13:30:00,129.98,130.14,129.95,130.13,100900.0,113.6335,113.7733,113.6072,113.7646,100900.0
2015-01-12 13:40:00,130.12,130.28,129.99,130.28,61300.0,113.7559,113.8957,113.6422,113.8957,61300.0
2015-01-12 13:50:00,130.29,130.37,130.05,130.06,39800.0,113.9045,113.9744,113.6947,113.7034,39800.0
2015-01-12 14:00:00,130.06,130.24,130.02,130.24,57800.0,113.7034,113.8608,113.6684,113.8608,57800.0
2015-01-12 14:10:00,130.24,130.36,130.13,130.13,59400.0,113.8608,113.9657,113.7646,113.7646,59400.0
2015-01-12 14:20:00,130.13,130.27,130.12,130.24,54700.0,113.7646,113.887,113.7559,113.8608,54700.0
2015-01-12 14:30:00,130.23,130.29,130.05,130.12,62400.0,113.852,113.9045,113.6947,113.7559,62400.0
2015-01-12 14:40:00,130.1,130.33,130.07,130.31,52700.0,113.7384,113.9394,113.7121,113.922,52700.0
2015-01-12 14:50:00,130.32,130.4,130.19,130.34,64100.0,113.9307,114.0006,113.8171,113.9482,64100.0
2015-01-12 15:00:00,130.37,130.58,130.36,130.54,71400.0,113.9744,114.158,113.9657,114.123,71400.0
2015-01-12 15:10:00,130.55,130.72,130.48,130.61,66400.0,114.1318,114.2804,114.0706,114.1842,66400.0
2015-01-12 15:20:00,130.61,130.66,130.41,130.53,72200.0,114.1842,114.2279,114.0094,114.1143,72200.0
2015-01-12 15:30:00,130.53,130.62,130.32,130.55,79700.0,114.1143,114.193,113.9307,114.1318,79700.0
2015-01-12 15:40:00,130.54,131.16,130.54,131.09,160200.0,114.123,114.6651,114.123,114.6039,160200.0
2015-01-12 15:50:00,131.08,131.15,130.83,130.88,222100.0,114.5951,114.6563,114.3766,114.4203,222100.0
2015-01-13 09:30:00,132.0,133.91,132.0,133.38,267400.0,115.3994,117.0692,115.3994,116.6059,267400.0
2015-01-13 09:40:00,133.4,133.72,133.21,133.66,117300.0,116.6234,116.9031,116.4573,116.8507,117300.0
2015-01-13 09:50:00,133.7,133.78,133.1,133.34,108100.0,116.8856,116.9556,116.3611,116.5709,108100.0
2015-01-13 10:00:00,133.31,133.47,133.19,133.38,63500.0,116.5447,116.6846,116.4398,116.6059,63500.0
2015-01-13 10:10:00,133.4,133.46,133.07,133.15,72900.0,116.6234,116.6758,116.3349,116.4048,72900.0
2015-01-13 10:20:00,133.15,133.45,133.11,133.33,56200.0,116.4048,116.6671,116.3698,116.5622,56200.0
2015-01-13 10:30:00,133.33,133.35,133.2,133.25,49400.0,116.5622,116.5796,116.4485,116.4922,49400.0
2015-01-13 10:40:00,133.24,133.32,133.14,133.17,53900.0,116.4835,116.5534,116.3961,116.4223,53900.0
2015-01-13 10:50:00,133.2,133.34,133.16,133.16,46300.0,116.4485,116.5709,116.4135,116.4135,46300.0
2015-01-13 11:00:00,133.16,133.21,133.06,133.17,62500.0,116.4135,116.4573,116.3261,116.4223,62500.0
2015-01-13 11:10:00,133.15,133.27,133.06,133.06,44500.0,116.4048,116.5097,116.3261,116.3261,44500.0
2015-01-13 11:20:00,133.06,133.08,132.91,133.01,89500.0,116.3261,116.3436,116.195,116.2824,89500.0
2015-01-13 11:30:00,133.01,133.05,132.86,132.94,54400.0,116.2824,116.3174,116.1513,116.2212,54400.0
2015-01-13 11:40:00,132.98,133.09,132.82,133.05,54100.0,116.2562,116.3523,116.1163,116.3174,54100.0
2015-01-13 11:50:00,133.05,133.14,132.83,132.88,61200.0,116.3174,116.3961,116.125,116.1688,61200.0
2015-01-13 12:00:00,132.9,132.93,132.61,132.64,58000.0,116.1862,116.2125,115.9327,115.9589,58000.0
2015-01-13 12:10:00,132.61,132.69,132.5,132.57,36400.0,115.9327,116.0026,115.8365,115.8977,36400.0
2015-01-13 12:20:00,132.56,132.6,132.33,132.4,49600.0,115.889,115.924,115.6879,115.7491,49600.0
2015-01-13 12:30:00,132.37,132.37,132.15,132.21,30400.0,115.7229,115.7229,115.5306,115.583,30400.0
2015-01-13 12:40:00,132.21,132.21,132.0,132.13,55200.0,115.583,115.583,115.3994,115.5131,55200.0
2015-01-13 12:50:00,132.14,132.17,132.03,132.09,33100.0,115.5218,115.548,115.4257,115.4781,33100.0
2015-01-13 13:00:00,132.1,132.22,132.06,132.06,32200.0,115.4868,115.5918,115.4519,115.4519,32200.0
2015-01-13 13:10:00,132.07,132.17,132.02,132.04,19000.0,115.4606,115.548,115.4169,115.4344,19000.0
2015-01-13 13:20:00,132.03,132.03,131.39,131.58,69400.0,115.4257,115.4257,114.8661,115.0322,69400.0
2015-01-13 13:30:00,131.58,131.58,131.19,131.22,102200.0,115.0322,115.0322,114.6913,114.7175,102200.0
2015-01-13 13:40:00,131.23,131.61,131.15,131.5,78200.0,114.7263,115.0585,114.6563,114.9623,78200.0
2015-01-13 13:50:00,131.5,131.53,130.58,130.86,84400.0,114.9623,114.9885,114.158,114.4028,84400.0
2015-01-13 14:00:00,130.89,130.89,130.33,130.44,80400.0,114.429,114.429,113.9394,114.0356,80400.0
2015-01-13 14:10:00,130.44,130.55,130.17,130.34,85000.0,114.0356,114.1318,113.7996,113.9482,85000.0
2015-01-13 14:20:00,130.36,130.75,130.29,130.69,65300.0,113.9657,114.3066,113.9045,114.2542,65300.0
2015-01-13 14:30:00,130.71,130.88,130.63,130.75,37800.0,114.2717,114.4203,114.2017,114.3066,37800.0
2015-01-13 14:40:00,130.82,130.88,130.68,130.78,30700.0,114.3678,114.4203,114.2454,114.3329,30700.0
2015-01-13 14:50:00,130.8,130.97,130.38,130.39,76300.0,114.3503,114.499,113.9832,113.9919,76300.0
2015-01-13 15:00:00,130.4,130.59,130.28,130.38,39000.0,114.0006,114.1667,113.8957,113.9832,39000.0
2015-01-13 15:10:00,130.35,130.96,130.34,130.77,46800.0,113.9569,114.4902,113.9482,114.3241,46800.0
2015-01-13 15:20:00,130.82,130.92,130.58,130.59,41900.0,114.3678,114.4552,114.158,114.1667,41900.0
2015-01-13 15:30:00,130.6,131.27,130.59,131.27,122000.0,114.1755,114.7612,114.1667,114.7612,122000.0
2015-01-13 15:40:00,131.29,131.42,131.09,131.15,122500.0,114.7787,114.8924,114.6039,114.6563,122500.0
2015-01-13 15:50:00,131.15,131.2,130.88,131.15,229100.0,114.6563,114.7,114.4203,114.6563,229100.0
2015-01-14 09:30:00,128.92,129.8,128.92,129.46,183700.0,112.7068,113.4761,112.7068,113.1789,183700.0
2015-01-14 09:40:00,129.43,129.91,129.21,129.68,104700.0,113.1526,113.5723,112.9603,113.3712,104700.0
2015-01-14 09:50:00,129.63,130.08,129.51,130.06,59400.0,113.3275,113.7209,113.2226,113.7034,59400.0
2015-01-14 10:00:00,130.06,130.83,129.9,130.8,105100.0,113.7034,114.3766,113.5635,114.3503,105100.0
2015-01-14 10:10:00,130.83,131.17,130.7,130.83,121500.0,114.3766,114.6738,114.2629,114.3766,121500.0
2015-01-14 10:20:00,130.9,131.29,130.89,131.08,129700.0,114.4378,114.7787,114.429,114.5951,129700.0
2015-01-14 10:30:00,131.03,131.08,130.51,130.57,79100.0,114.5514,114.5951,114.0968,114.1493,79100.0
2015-01-14 10:40:00,130.56,130.73,130.46,130.47,74000.0,114.1405,114.2891,114.0531,114.0618,74000.0
2015-01-14 10:50:00,130.42,130.64,130.33,130.56,86400.0,114.0181,114.2105,113.9394,114.1405,86400.0
2015-01-14 11:00:00,130.54,130.54,130.18,130.3,70000.0,114.123,114.123,113.8083,113.9132,70000.0
2015-01-14 11:10:00,130.31,130.5,130.1,130.15,56400.0,113.922,114.0881,113.7384,113.7821,56400.0
2015-01-14 11:20:00,130.12,130.41,130.08,130.13,46300.0,113.7559,114.0094,113.7209,113.7646,46300.0
2015-01-14 11:30:00,130.07,130.44,130.06,130.4,76200.0,113.7121,114.0356,113.7034,114.0006,76200.0
2015-01-14 11:40:00,130.39,130.66,130.31,130.4,79300.0,113.9919,114.2279,113.922,114.0006,79300.0
2015-01-14 11:50:00,130.38,130.46,130.18,130.2,48100.0,113.9832,114.0531,113.8083,113.8258,48100.0
2015-01-14 12:00:00,130.23,130.36,130.02,130.02,43300.0,113.852,113.9657,113.6684,113.6684,43300.0
2015-01-14 12:10:00,130.03,130.11,129.87,129.9,68900.0,113.6772,113.7471,113.5373,113.5635,68900.0
2015-01-14 12:20:00,129.91,130.01,129.86,129.99,71200.0,113.5723,113.6597,113.5286,113.6422,71200.0
2015-01-14 12:30:00,130.01,130.13,129.93,130.0,43600.0,113.6597,113.7646,113.5898,113.6509,43600.0
2015-01-14 12:40:00,130.0,130.15,129.82,129.87,47700.0,113.6509,113.7821,113.4936,113.5373,47700.0
2015-01-14 12:50:00,129.84,129.96,129.65,129.93,30200.0,113.5111,113.616,113.345,113.5898,30200.0
2015-01-14 13:00:00,129.96,130.04,129.74,129.83,46500.0,113.616,113.6859,113.4236,113.5023,46500.0
2015-01-14 13:10:00,129.82,129.92,129.67,129.9,44200.0,113.4936,113.581,113.3624,113.5635,44200.0
2015-01-14 13:20:00,129.94,129.94,129.68,129.78,38200.0,113.5985,113.5985,113.3712,113.4586,38200.0
2015-01-14 13:30:00,129.78,129.79,129.36,129.37,48000.0,113.4586,113.4674,113.0914,113.1002,48000.0
2015-01-14 13:40:00,129.4,129.44,129.21,129.38,72900.0,113.1264,113.1614,112.9603,113.1089,72900.0
2015-01-14 13:50:00,129.38,129.52,129.25,129.46,43700.0,113.1089,113.2313,112.9953,113.1789,43700.0
2015-01-14 14:00:00,129.46,129.75,129.42,129.55,56500.0,113.1789,113.4324,113.1439,113.2575,56500.0
2015-01-14 14:10:00,129.51,130.14,129.46,130.14,94400.0,113.2226,113.7733,113.1789,113.7733,94400.0
2015-01-14 14:20:00,130.15,130.32,129.87,130.25,50500.0,113.7821,113.9307,113.5373,113.8695,50500.0
2015-01-14 14:30:00,130.26,130.63,130.21,130.34,98500.0,113.8782,114.2017,113.8345,113.9482,98500.0
2015-01-14 14:40:00,130.33,130.47,130.13,130.19,64100.0,113.9394,114.0618,113.7646,113.8171,64100.0
2015-01-14 14:50:00,130.19,130.19,129.95,130.01,56200.0,113.8171,113.8171,113.6072,113.6597,56200.0
2015-01-14 15:00:00,130.0,130.25,129.98,130.13,41500.0,113.6509,113.8695,113.6335,113.7646,41500.0
2015-01-14 15:10:00,130.16,130.46,129.98,130.41,69000.0,113.7908,114.0531,113.6335,114.0094,69000.0
2015-01-14 15:20:00,130.38,130.61,130.25,130.37,83700.0,113.9832,114.1842,113.8695,113.9744,83700.0
2015-01-14 15:30:00,130.4,130.51,130.11,130.25,93600.0,114.0006,114.0968,113.7471,113.8695,93600.0
2015-01-14 15:40:00,130.24,130.46,130.21,130.44,118400.0,113.8608,114.0531,113.8345,114.0356,118400.0
2015-01-14 15:50:00,130.44,130.5,130.24,130.35,197100.0,114.0356,114.0881,113.8608,113.9569,197100.0
2015-01-15 09:30:00,130.25,131.25,129.7,130.01,172700.0,113.8695,114.7437,113.3887,113.6597,172700.0
2015-01-15 09:40:00,129.96,130.25,129.73,129.82,102100.0,113.616,113.8695,113.4149,113.4936,102100.0
2015-01-15 09:50:00,129.84,130.35,129.75,130.11,68900.0,113.5111,113.9569,113.4324,113.7471,68900.0
2015-01-15 10:00:00,130.03,130.42,129.78,130.34,83300.0,113.6772,114.0181,113.4586,113.9482,83300.0
2015-01-15 10:10:00,130.4,131.07,130.27,131.06,86100.0,114.0006,114.5864,113.887,114.5776,86100.0
2015-01-15 10:20:00,131.08,131.42,131.02,131.26,156000.0,114.5951,114.8924,114.5427,114.7525,156000.0
2015-01-15 10:30:00,131.3,131.83,131.3,131.51,70400.0,114.7875,115.2508,114.7875,114.971,70400.0
2015-01-15 10:40:00,131.49,131.49,131.18,131.18,55700.0,114.9536,114.9536,114.6825,114.6825,55700.0
2015-01-15 10:50:00,131.25,131.39,131.05,131.1,59300.0,114.7437,114.8661,114.5689,114.6126,59300.0
2015-01-15 11:00:00,131.11,131.24,130.85,130.92,59200.0,114.6214,114.735,114.3941,114.4552,59200.0
2015-01-15 11:10:00,130.91,131.07,130.75,130.75,74600.0,114.4465,114.5864,114.3066,114.3066,74600.0
2015-01-15 11:20:00,130.75,130.8,130.57,130.7,110600.0,114.3066,114.3503,114.1493,114.2629,110600.0
2015-01-15 11:30:00,130.69,130.95,130.46,130.5,98300.0,114.2542,114.4815,114.0531,114.0881,98300.0
2015-01-15 11:40:00,130.5,130.87,130.5,130.73,142200.0,114.0881,114.4115,114.0881,114.2891,142200.0
2015-01-15 11:50:00,130.74,130.81,130.6,130.69,56300.0,114.2979,114.3591,114.1755,114.2542,56300.0
2015-01-15 12:00:00,130.7,130.78,130.6,130.67,74700.0,114.2629,114.3329,114.1755,114.2367,74700.0
2015-01-15 12:10:00,130.66,130.83,130.37,130.41,143500.0,114.2279,114.3766,113.9744,114.0094,143500.0
2015-01-15 12:20:00,130.37,130.6,130.34,130.39,62800.0,113.9744,114.1755,113.9482,113.9919,62800.0
2015-01-15 12:30:00,130.39,130.44,130.17,130.39,37700.0,113.9919,114.0356,113.7996,113.9919,37700.0
2015-01-15 12:40:00,130.36,130.48,130.17,130.29,55200.0,113.9657,114.0706,113.7996,113.9045,55200.0
2015-01-15 12:50:00,130.27,130.34,130.18,130.25,71200.0,113.887,113.9482,113.8083,113.8695,71200.0
2015-01-15 13:00:00,130.26,130.62,130.19,130.48,52700.0,113.8782,114.193,113.8171,114.0706,52700.0
2015-01-15 13:10:00,130.47,130.78,130.47,130.66,53000.0,114.0618,114.3329,114.0618,114.2279,53000.0
2015-01-15 13:20:00,130.66,130.66,130.29,130.29,52200.0,114.2279,114.2279,113.9045,113.9045,52200.0
2015-01-15 13:30:00,130.29,130.32,130.16,130.22,57600.0,113.9045,113.9307,113.7908,113.8433,57600.0
2015-01-15 13:40:00,130.22,130.26,130.04,130.1,74500.0,113.8433,113.8782,113.6859,113.7384,74500.0
2015-01-15 13:50:00,130.12,130.55,130.1,130.23,61600.0,113.7559,114.1318,113.7384,113.852,61600.0
2015-01-15 14:00:00,130.24,130.43,130.16,130.4,38300.0,113.8608,114.0269,113.7908,114.0006,38300.0
2015-01-15 14:10:00,130.41,130.52,130.29,130.38,57400.0,114.0094,114.1056,113.9045,113.9832,57400.0
2015-01-15 14:20:00,130.39,130.41,130.29,130.36,52400.0,113.9919,114.0094,113.9045,113.9657,52400.0
2015-01-15 14:30:00,130.35,130.68,130.28,130.6,49100.0,113.9569,114.2454,113.8957,114.1755,49100.0
2015-01-15 14:40:00,130.64,130.79,130.52,130.59,41500.0,114.2105,114.3416,114.1056,114.1667,41500.0
2015-01-15 14:50:00,130.59,130.92,130.54,130.77,53500.0,114.1667,114.4552,114.123,114.3241,53500.0
2015-01-15 15:00:00,130.75,130.82,130.52,130.53,69400.0,114.3066,114.3678,114.1056,114.1143,69400.0
2015-01-15 15:10:00,130.56,130.56,130.2,130.38,81100.0,114.1405,114.1405,113.8258,113.9832,81100.0
2015-01-15 15:20:00,130.38,130.6,130.27,130.54,88700.0,113.9832,114.1755,113.887,114.123,88700.0
2015-01-15 15:30:00,130.55,130.58,130.39,130.54,109000.0,114.1318,114.158,113.9919,114.123,109000.0
2015-01-15 15:40:00,130.54,130.65,130.36,130.4,99700.0,114.123,114.2192,113.9657,114.0006,99700.0
2015-01-15 15:50:00,130.4,130.42,130.05,130.16,201400.0,114.0006,114.0181,113.6947,113.7908,201400.0
2015-01-16 09:30:00,129.75,130.22,129.11,129.94,404500.0,113.4324,113.8433,112.8729,113.5985,404500.0
2015-01-16 09:40:00,129.94,130.28,129.94,130.16,245600.0,113.5985,113.8957,113.5985,113.7908,245600.0
2015-01-16 09:50:00,130.16,130.17,129.48,129.63,131500.0,113.7908,113.7996,113.1963,113.3275,131500.0
2015-01-16 10:00:00,129.65,129.93,129.26,129.34,180700.0,113.345,113.5898,113.004,113.074,180700.0
2015-01-16 10:10:00,129.36,129.54,129.12,129.36,129700.0,113.0914,113.2488,112.8816,113.0914,129700.0
2015-01-16 10:20:00,129.35,129.72,129.16,129.5,96900.0,113.0827,113.4062,112.9166,113.2138,96900.0
2015-01-16 10:30:00,129.48,129.78,129.46,129.53,56700.0,113.1963,113.4586,113.1789,113.2401,56700.0
2015-01-16 10:40:00,129.56,129.6,129.34,129.38,81300.0,113.2663,113.3013,113.074,113.1089,81300.0
2015-01-16 10:50:00,129.37,129.9,129.33,129.87,77000.0,113.1002,113.5635,113.0652,113.5373,77000.0
2015-01-16 11:00:00,129.86,129.96,129.7,129.87,73300.0,113.5286,113.616,113.3887,113.5373,73300.0
2015-01-16 11:10:00,129.87,129.87,129.44,129.55,83500.0,113.5373,113.5373,113.1614,113.2575,83500.0
2015-01-16 11:20:00,129.53,129.58,129.18,129.26,95800.0,113.2401,113.2838,112.9341,113.004,95800.0
2015-01-16 11:30:00,129.3,129.54,129.3,129.52,47100.0,113.039,113.2488,113.039,113.2313,47100.0
2015-01-16 11:40:00,129.53,129.61,129.43,129.48,59300.0,113.2401,113.31,113.1526,113.1963,59300.0
2015-01-16 11:50:00,129.48,129.51,129.34,129.47,49600.0,113.1963,113.2226,113.074,113.1876,49600.0
2015-01-16 12:00:00,129.48,129.66,129.46,129.63,57200.0,113.1963,113.3537,113.1789,113.3275,57200.0
2015-01-16 12:10:00,129.62,129.92,129.6,129.86,70900.0,113.3187,113.581,113.3013,113.5286,70900.0
2015-01-16 12:20:00,129.85,130.0,129.75,129.9,69900.0,113.5198,113.6509,113.4324,113.5635,69900.0
2015-01-16 12:30:00,129.9,129.97,129.86,129.89,63400.0,113.5635,113.6247,113.5286,113.5548,63400.0
2015-01-16 12:40:00,129.89,130.22,129.89,130.2,83600.0,113.5548,113.8433,113.5548,113.8258,83600.0
2015-01-16 12:50:00,130.17,130.31,130.1,130.18,119500.0,113.7996,113.922,113.7384,113.8083,119500.0
2015-01-16 13:00:00,130.18,130.18,129.97,130.07,45400.0,113.8083,113.8083,113.6247,113.7121,45400.0
2015-01-16 13:10:00,130.09,130.1,129.93,129.95,51000.0,113.7296,113.7384,113.5898,113.6072,51000.0
2015-01-16 13:20:00,129.95,129.98,129.63,129.73,71100.0,113.6072,113.6335,113.3275,113.4149,71100.0
2015-01-16 13:30:00,129.75,129.92,129.69,129.89,44300.0,113.4324,113.581,113.3799,113.5548,44300.0
2015-01-16 13:40:00,129.88,129.96,129.81,129.93,35200.0,113.546,113.616,113.4848,113.5898,35200.0
2015-01-16 13:50:00,129.94,130.03,129.87,130.03,73300.0,113.5985,113.6772,113.5373,113.6772,73300.0
2015-01-16 14:00:00,130.04,130.08,129.91,129.92,33200.0,113.6859,113.7209,113.5723,113.581,33200.0
2015-01-16 14:10:00,129.91,130.12,129.91,130.11,48500.0,113.5723,113.7559,113.5723,113.7471,48500.0
2015-01-16 14:20:00,130.1,130.12,129.94,130.07,47500.0,113.7384,113.7559,113.5985,113.7121,47500.0
2015-01-16 14:30:00,130.07,130.07,129.91,129.98,39100.0,113.7121,113.7121,113.5723,113.6335,39100.0
2015-01-16 14:40:00,129.97,130.17,129.97,130.16,61200.0,113.6247,113.7996,113.6247,113.7908,61200.0
2015-01-16 14:50:00,130.18,130.33,130.17,130.31,94400.0,113.8083,113.9394,113.7996,113.922,94400.0
2015-01-16 15:00:00,130.3,130.33,130.19,130.22,69100.0,113.9132,113.9394,113.8171,113.8433,69100.0
2015-01-16 15:10:00,130.21,130.22,130.09,130.14,66000.0,113.8345,113.8433,113.7296,113.7733,66000.0
2015-01-16 15:20:00,130.16,130.37,130.16,130.24,53600.0,113.7908,113.9744,113.7908,113.8608,53600.0
2015-01-16 15:30:00,130.24,130.52,130.19,130.52,107700.0,113.8608,114.1056,113.8171,114.1056,107700.0
2015-01-16 15:40:00,130.53,130.84,130.5,130.7,181300.0,114.1143,114.3853,114.0881,114.2629,181300.0
2015-01-16 15:50:00,130.69,131.02,130.67,130.78,386800.0,114.2542,114.5427,114.2367,114.3329,386800.0
2015-01-20 09:30:00,131.45,132.0,130.81,130.91,211000.0,114.9186,115.3994,114.3591,114.4465,211000.0
2015-01-20 09:40:00,130.89,130.99,130.01,130.06,146000.0,114.429,114.5164,113.6597,113.7034,146000.0
2015-01-20 09:50:00,130.02,130.26,129.64,129.86,130400.0,113.6684,113.8782,113.3362,113.5286,130400.0
2015-01-20 10:00:00,129.89,130.29,129.6,130.19,97100.0,113.5548,113.9045,113.3013,113.8171,97100.0
2015-01-20 10:10:00,130.19,130.43,129.91,130.02,65400.0,113.8171,114.0269,113.5723,113.6684,65400.0
2015-01-20 10:20:00,129.98,130.41,129.95,130.36,50100.0,113.6335,114.0094,113.6072,113.9657,50100.0
2015-01-20 10:30:00,130.36,130.41,130.14,130.16,58900.0,113.9657,114.0094,113.7733,113.7908,58900.0
2015-01-20 10:40:00,130.16,130.16,129.68,129.82,114800.0,113.7908,113.7908,113.3712,113.4936,114800.0
2015-01-20 10:50:00,129.81,129.9,129.62,129.87,58100.0,113.4848,113.5635,113.3187,113.5373,58100.0
2015-01-20 11:00:00,129.89,130.25,129.69,130.13,65900.0,113.5548,113.8695,113.3799,113.7646,65900.0
2015-01-20 11:10:00,130.08,130.14,129.91,130.0,37000.0,113.7209,113.7733,113.5723,113.6509,37000.0
2015-01-20 11:20:00,130.03,130.14,129.88,130.03,28100.0,113.6772,113.7733,113.546,113.6772,28100.0
2015-01-20 11:30:00,130.02,130.11,129.76,129.84,32000.0,113.6684,113.7471,113.4411,113.5111,32000.0
2015-01-20 11:40:00,129.81,129.83,129.45,129.48,58700.0,113.4848,113.5023,113.1701,113.1963,58700.0
2015-01-20 11:50:00,129.5,129.86,129.46,129.86,37400.0,113.2138,113.5286,113.1789,113.5286,37400.0
2015-01-20 12:00:00,129.87,129.98,129.68,129.97,34100.0,113.5373,113.6335,113.3712,113.6247,34100.0
2015-01-20 12:10:00,129.97,130.13,129.95,130.12,50200.0,113.6247,113.7646,113.6072,113.7559,50200.0
2015-01-20 12:20:00,130.09,130.18,129.96,130.0,61400.0,113.7296,113.8083,113.616,113.6509,61400.0
2015-01-20 12:30:00,130.0,130.09,129.93,130.08,72100.0,113.6509,113.7296,113.5898,113.7209,72100.0
2015-01-20 12:40:00,130.09,130.26,130.09,130.14,80300.0,113.7296,113.8782,113.7296,113.7733,80300.0
2015-01-20 12:50:00,130.1,130.14,129.94,130.06,50800.0,113.7384,113.7733,113.5985,113.7034,50800.0
2015-01-20 13:00:00,130.04,130.32,130.01,130.05,32500.0,113.6859,113.9307,113.6597,113.6947,32500.0
2015-01-20 13:10:00,130.05,130.25,129.99,130.22,30800.0,113.6947,113.8695,113.6422,113.8433,30800.0
2015-01-20 13:20:00,130.3,130.71,130.3,130.63,46400.0,113.9132,114.2717,113.9132,114.2017,46400.0
2015-01-20 13:30:00,130.64,130.72,130.59,130.69,27000.0,114.2105,114.2804,114.1667,114.2542,27000.0
2015-01-20 13:40:00,130.68,130.68,130.43,130.54,23700.0,114.2454,114.2454,114.0269,114.123,23700.0
2015-01-20 13:50:00,130.57,130.63,130.48,130.51,28700.0,114.1493,114.2017,114.0706,114.0968,28700.0
2015-01-20 14:00:00,130.51,130.76,130.47,130.73,33300.0,114.0968,114.3154,114.0618,114.2891,33300.0
2015-01-20 14:10:00,130.73,130.73,130.59,130.68,31200.0,114.2891,114.2891,114.1667,114.2454,31200.0
2015-01-20 14:20:00,130.7,130.74,130.58,130.65,22800.0,114.2629,114.2979,114.158,114.2192,22800.0
2015-01-20 14:30:00,130.65,131.23,130.65,131.2,39900.0,114.2192,114.7263,114.2192,114.7,39900.0
2015-01-20 14:40:00,131.19,131.46,131.18,131.41,40400.0,114.6913,114.9273,114.6825,114.8836,40400.0
2015-01-20 14:50:00,131.42,131.45,131.26,131.43,38600.0,114.8924,114.9186,114.7525,114.9011,38600.0
2015-01-20 15:00:00,131.45,131.47,131.34,131.44,39800.0,114.9186,114.9361,114.8224,114.9099,39800.0
2015-01-20 15:10:00,131.44,131.45,131.32,131.4,48000.0,114.9099,114.9186,114.8049,114.8749,48000.0
2015-01-20 15:20:00,131.4,131.49,131.32,131.37,36100.0,114.8749,114.9536,114.8049,114.8487,36100.0
2015-01-20 15:30:00,131.39,131.39,131.18,131.22,74200.0,114.8661,114.8661,114.6825,114.7175,74200.0
2015-01-20 15:40:00,131.22,131.42,131.22,131.35,79100.0,114.7175,114.8924,114.7175,114.8312,79100.0
2015-01-20 15:50:00,131.35,131.35,131.11,131.24,152100.0,114.8312,114.8312,114.6214,114.735,152100.0
2015-01-21 09:30:00,130.87,131.61,130.57,131.27,103400.0,114.4115,115.0585,114.1493,114.7612,103400.0
2015-01-21 09:40:00,131.34,131.99,131.31,131.4,72200.0,114.8224,115.3907,114.7962,114.8749,72200.0
2015-01-21 09:50:00,131.44,131.74,131.39,131.65,42800.0,114.9099,115.1721,114.8661,115.0934,42800.0
2015-01-21 10:00:00,131.66,131.79,131.35,131.46,63300.0,115.1022,115.2158,114.8312,114.9273,63300.0
2015-01-21 10:10:00,131.43,131.72,131.22,131.68,50100.0,114.9011,115.1546,114.7175,115.1197,50100.0
2015-01-21 10:20:00,131.68,131.93,131.49,131.66,53900.0,115.1197,115.3382,114.9536,115.1022,53900.0
2015-01-21 10:30:00,131.7,131.83,131.51,131.67,33100.0,115.1372,115.2508,114.971,115.1109,33100.0
2015-01-21 10:40:00,131.61,132.19,131.55,132.18,90100.0,115.0585,115.5655,115.006,115.5568,90100.0
2015-01-21 10:50:00,132.18,132.43,132.18,132.32,64000.0,115.5568,115.7753,115.5568,115.6792,64000.0
2015-01-21 11:00:00,132.33,132.5,132.12,132.22,83400.0,115.6879,115.8365,115.5043,115.5918,83400.0
2015-01-21 11:10:00,132.19,132.26,132.1,132.17,37800.0,115.5655,115.6267,115.4868,115.548,37800.0
2015-01-21 11:20:00,132.14,132.28,132.03,132.28,51600.0,115.5218,115.6442,115.4257,115.6442,51600.0
2015-01-21 11:30:00,132.29,132.35,132.0,132.04,49800.0,115.653,115.7054,115.3994,115.4344,49800.0
2015-01-21 11:40:00,132.04,132.31,131.98,132.3,52200.0,115.4344,115.6704,115.3819,115.6617,52200.0
2015-01-21 11:50:00,132.31,132.43,132.3,132.32,45100.0,115.6704,115.7753,115.6617,115.6792,45100.0
2015-01-21 12:00:00,132.31,132.56,132.28,132.42,73200.0,115.6704,115.889,115.6442,115.7666,73200.0
2015-01-21 12:10:00,132.43,132.75,132.42,132.66,64900.0,115.7753,116.0551,115.7666,115.9764,64900.0
2015-01-21 12:20:00,132.68,132.86,132.63,132.84,108300.0,115.9939,116.1513,115.9502,116.1338,108300.0
2015-01-21 12:30:00,132.82,132.87,132.32,132.35,44500.0,116.1163,116.16,115.6792,115.7054,44500.0
2015-01-21 12:40:00,132.33,132.59,132.31,132.51,34000.0,115.6879,115.9152,115.6704,115.8453,34000.0
2015-01-21 12:50:00,132.53,132.64,132.24,132.36,68000.0,115.8628,115.9589,115.6092,115.7141,68000.0
2015-01-21 13:00:00,132.36,132.6,132.26,132.53,48800.0,115.7141,115.924,115.6267,115.8628,48800.0
2015-01-21 13:10:00,132.54,132.55,132.33,132.52,27900.0,115.8715,115.8803,115.6879,115.854,27900.0
2015-01-21 13:20:00,132.53,132.55,132.18,132.24,42100.0,115.8628,115.8803,115.5568,115.6092,42100.0
2015-01-21 13:30:00,132.25,132.29,132.05,132.22,97300.0,115.618,115.653,115.4431,115.5918,97300.0
2015-01-21 13:40:00,132.22,132.28,132.08,132.12,34300.0,115.5918,115.6442,115.4694,115.5043,34300.0
2015-01-21 13:50:00,132.12,132.2,131.81,131.83,60900.0,115.5043,115.5743,115.2333,115.2508,60900.0
2015-01-21 14:00:00,131.85,132.07,131.8,131.97,78400.0,115.2683,115.4606,115.2246,115.3732,78400.0
2015-01-21 14:10:00,131.96,132.16,131.87,132.14,30100.0,115.3645,115.5393,115.2858,115.5218,30100.0
2015-01-21 14:20:00,132.14,132.27,132.13,132.24,40000.0,115.5218,115.6355,115.5131,115.6092,40000.0
2015-01-21 14:30:00,132.22,132.25,132.03,132.07,44400.0,115.5918,115.618,115.4257,115.4606,44400.0
2015-01-21 14:40:00,132.06,132.48,131.97,132.46,51100.0,115.4519,115.8191,115.3732,115.8016,51100.0
2015-01-21 14:50:00,132.47,132.49,132.26,132.33,58100.0,115.8103,115.8278,115.6267,115.6879,58100.0
2015-01-21 15:00:00,132.32,132.36,132.15,132.16,45700.0,115.6792,115.7141,115.5306,115.5393,45700.0
2015-01-21 15:10:00,132.15,132.45,132.09,132.42,50100.0,115.5306,115.7928,115.4781,115.7666,50100.0
2015-01-21 15:20:00,132.41,132.53,132.33,132.43,38300.0,115.7579,115.8628,115.6879,115.7753,38300.0
2015-01-21 15:30:00,132.43,132.49,132.35,132.43,80100.0,115.7753,115.8278,115.7054,115.7753,80100.0
2015-01-21 15:40:00,132.44,132.6,132.38,132.53,86900.0,115.7841,115.924,115.7316,115.8628,86900.0
2015-01-21 15:50:00,132.55,132.57,132.38,132.44,143100.0,115.8803,115.8977,115.7316,115.7841,143100.0
2015-01-22 09:30:00,133.38,133.85,133.12,133.83,303900.0,116.6059,117.0168,116.3786,116.9993,303900.0
2015-01-22 09:40:00,133.76,133.85,133.31,133.55,217000.0,116.9381,117.0168,116.5447,116.7545,217000.0
2015-01-22 09:50:00,133.51,133.51,133.05,133.35,128200.0,116.7195,116.7195,116.3174,116.5796,128200.0
2015-01-22 10:00:00,133.33,133.97,133.32,133.63,134400.0,116.5622,117.1217,116.5534,116.8244,134400.0
2015-01-22 10:10:00,133.61,134.45,133.51,134.41,171600.0,116.8069,117.5413,116.7195,117.5063,171600.0
2015-01-22 10:20:00,134.43,134.56,134.27,134.45,145900.0,117.5238,117.6375,117.3839,117.5413,145900.0
2015-01-22 10:30:00,134.45,134.58,134.39,134.53,96900.0,117.5413,117.655,117.4889,117.6112,96900.0
2015-01-22 10:40:00,134.52,134.8,134.36,134.8,112900.0,117.6025,117.8473,117.4626,117.8473,112900.0
2015-01-22 10:50:00,134.8,135.09,134.77,135.08,239700.0,117.8473,118.1008,117.8211,118.0921,239700.0
2015-01-22 11:00:00,135.07,135.12,134.8,134.94,134700.0,118.0833,118.127,117.8473,117.9697,134700.0
2015-01-22 11:10:00,134.93,135.12,134.79,135.11,106800.0,117.9609,118.127,117.8385,118.1183,106800.0
2015-01-22 11:20:00,135.11,135.21,134.84,134.92,118600.0,118.1183,118.2057,117.8823,117.9522,118600.0
2015-01-22 11:30:00,134.94,135.01,134.66,134.91,126300.0,117.9697,118.0309,117.7249,117.9435,126300.0
2015-01-22 11:40:00,134.89,134.97,134.75,134.78,37600.0,117.926,117.9959,117.8036,117.8298,37600.0
2015-01-22 11:50:00,134.8,134.92,134.63,134.92,45600.0,117.8473,117.9522,117.6987,117.9522,45600.0
2015-01-22 12:00:00,134.93,134.97,134.59,134.61,73100.0,117.9609,117.9959,117.6637,117.6812,73100.0
2015-01-22 12:10:00,134.64,134.83,134.61,134.79,32900.0,117.7074,117.8735,117.6812,117.8385,32900.0
2015-01-22 12:20:00,134.8,134.93,134.79,134.9,36600.0,117.8473,117.9609,117.8385,117.9347,36600.0
2015-01-22 12:30:00,134.9,134.92,134.64,134.76,46300.0,117.9347,117.9522,117.7074,117.8123,46300.0
2015-01-22 12:40:00,134.76,135.0,134.74,135.0,65300.0,117.8123,118.0221,117.7948,118.0221,65300.0
2015-01-22 12:50:00,135.0,135.01,134.7,134.95,39900.0,118.0221,118.0309,117.7599,117.9784,39900.0
2015-01-22 13:00:00,134.94,135.08,134.84,135.0,55900.0,117.9697,118.0921,117.8823,118.0221,55900.0
2015-01-22 13:10:00,134.99,135.1,134.72,134.79,61000.0,118.0134,118.1096,117.7774,117.8385,61000.0
2015-01-22 13:20:00,134.8,134.83,134.67,134.72,36700.0,117.8473,117.8735,117.7336,117.7774,36700.0
2015-01-22 13:30:00,134.74,134.88,134.71,134.84,35100.0,117.7948,117.9172,117.7686,117.8823,35100.0
2015-01-22 13:40:00,134.83,135.01,134.79,134.94,30500.0,117.8735,118.0309,117.8385,117.9697,30500.0
2015-01-22 13:50:00,134.97,135.08,134.91,135.04,57300.0,117.9959,118.0921,117.9435,118.0571,57300.0
2015-01-22 14:00:00,135.05,135.08,134.78,134.91,79900.0,118.0658,118.0921,117.8298,117.9435,79900.0
2015-01-22 14:10:00,134.91,135.16,134.86,135.15,94200.0,117.9435,118.162,117.8997,118.1533,94200.0
2015-01-22 14:20:00,135.13,135.36,135.06,135.36,69900.0,118.1358,118.3369,118.0746,118.3369,69900.0
2015-01-22 14:30:00,135.38,135.75,135.37,135.73,103900.0,118.3543,118.6778,118.3456,118.6603,103900.0
2015-01-22 14:40:00,135.73,136.04,135.73,135.89,139400.0,118.6603,118.9313,118.6603,118.8002,139400.0
2015-01-22 14:50:00,135.89,136.07,135.85,136.02,69300.0,118.8002,118.9576,118.7652,118.9139,69300.0
2015-01-22 15:00:00,136.01,136.19,135.98,136.14,98200.0,118.9051,119.0625,118.8789,119.0188,98200.0
2015-01-22 15:10:00,136.15,136.21,135.95,136.18,100400.0,119.0275,119.08,118.8527,119.0537,100400.0
2015-01-22 15:20:00,136.17,136.2,135.83,135.99,127000.0,119.045,119.0712,118.7478,118.8876,127000.0
2015-01-22 15:30:00,135.99,136.04,135.74,135.81,110500.0,118.8876,118.9313,118.6691,118.7303,110500.0
2015-01-22 15:40:00,135.83,135.88,135.77,135.8,131100.0,118.7478,118.7915,118.6953,118.7215,131100.0
2015-01-22 15:50:00,135.8,135.8,135.55,135.66,324800.0,118.7215,118.7215,118.503,118.5991,324800.0
2015-01-23 09:30:00,135.57,135.78,134.87,135.32,205700.0,118.5205,118.704,117.9085,118.3019,205700.0
2015-01-23 09:40:00,135.27,135.27,134.75,134.94,93000.0,118.2582,118.2582,117.8036,117.9697,93000.0
2015-01-23 09:50:00,134.96,134.97,134.67,134.95,88800.0,117.9872,117.9959,117.7336,117.9784,88800.0
2015-01-23 10:00:00,135.0,135.37,134.96,135.1,98700.0,118.0221,118.3456,117.9872,118.1096,98700.0
2015-01-23 10:10:00,135.1,135.21,134.95,135.04,70800.0,118.1096,118.2057,117.9784,118.0571,70800.0
2015-01-23 10:20:00,135.09,135.48,135.09,135.34,68400.0,118.1008,118.4418,118.1008,118.3194,68400.0
2015-01-23 10:30:00,135.36,135.37,135.06,135.1,56000.0,118.3369,118.3456,118.0746,118.1096,56000.0
2015-01-23 10:40:00,135.11,135.12,134.79,134.87,77800.0,118.1183,118.127,117.8385,117.9085,77800.0
2015-01-23 10:50:00,134.9,135.75,134.83,135.48,142900.0,117.9347,118.6778,117.8735,118.4418,142900.0
2015-01-23 11:00:00,135.49,135.66,135.4,135.43,54200.0,118.4505,118.5991,118.3718,118.3981,54200.0
2015-01-23 11:10:00,135.41,135.42,134.98,135.2,84800.0,118.3806,118.3893,118.0047,118.197,84800.0
2015-01-23 11:20:00,135.2,135.49,135.15,135.46,54800.0,118.197,118.4505,118.1533,118.4243,54800.0
2015-01-23 11:30:00,135.45,135.48,135.26,135.32,51100.0,118.4155,118.4418,118.2494,118.3019,51100.0
2015-01-23 11:40:00,135.31,135.47,135.26,135.43,66800.0,118.2932,118.433,118.2494,118.3981,66800.0
2015-01-23 11:50:00,135.43,135.45,135.18,135.27,58300.0,118.3981,118.4155,118.1795,118.2582,58300.0
2015-01-23 12:00:00,135.28,135.54,135.24,135.5,43500.0,118.2669,118.4942,118.232,118.4593,43500.0
2015-01-23 12:10:00,135.5,135.74,135.5,135.56,56600.0,118.4593,118.6691,118.4593,118.5117,56600.0
2015-01-23 12:20:00,135.56,135.64,135.45,135.62,29400.0,118.5117,118.5817,118.4155,118.5642,29400.0
2015-01-23 12:30:00,135.62,135.75,135.59,135.71,46500.0,118.5642,118.6778,118.5379,118.6428,46500.0
2015-01-23 12:40:00,135.72,135.72,135.49,135.51,30600.0,118.6516,118.6516,118.4505,118.468,30600.0
2015-01-23 12:50:00,135.51,135.59,135.39,135.44,47100.0,118.468,118.5379,118.3631,118.4068,47100.0
2015-01-23 13:00:00,135.44,135.74,135.37,135.72,45000.0,118.4068,118.6691,118.3456,118.6516,45000.0
2015-01-23 13:10:00,135.74,135.74,135.37,135.47,41500.0,118.6691,118.6691,118.3456,118.433,41500.0
2015-01-23 13:20:00,135.5,135.61,135.4,135.45,58600.0,118.4593,118.5554,118.3718,118.4155,58600.0
2015-01-23 13:30:00,135.46,135.58,135.45,135.58,44600.0,118.4243,118.5292,118.4155,118.5292,44600.0
2015-01-23 13:40:00,135.58,135.59,135.47,135.56,55700.0,118.5292,118.5379,118.433,118.5117,55700.0
2015-01-23 13:50:00,135.55,135.6,135.51,135.6,52800.0,118.503,118.5467,118.468,118.5467,52800.0
2015-01-23 14:00:00,135.61,135.71,135.5,135.56,43200.0,118.5554,118.6428,118.4593,118.5117,43200.0
2015-01-23 14:10:00,135.54,135.65,135.42,135.42,42400.0,118.4942,118.5904,118.3893,118.3893,42400.0
2015-01-23 14:20:00,135.41,135.46,135.23,135.35,60600.0,118.3806,118.4243,118.2232,118.3281,60600.0
2015-01-23 14:30:00,135.37,135.38,135.12,135.23,90500.0,118.3456,118.3543,118.127,118.2232,90500.0
2015-01-23 14:40:00,135.23,135.28,135.05,135.13,49500.0,118.2232,118.2669,118.0658,118.1358,49500.0
2015-01-23 14:50:00,135.14,135.18,135.06,135.09,38900.0,118.1445,118.1795,118.0746,118.1008,38900.0
2015-01-23 15:00:00,135.09,135.16,134.97,135.06,78100.0,118.1008,118.162,117.9959,118.0746,78100.0
2015-01-23 15:10:00,135.06,135.16,134.92,135.01,68100.0,118.0746,118.162,117.9522,118.0309,68100.0
2015-01-23 15:20:00,135.01,135.13,134.92,135.11,48700.0,118.0309,118.1358,117.9522,118.1183,48700.0
2015-01-23 15:30:00,135.11,135.11,134.77,134.85,106400.0,118.1183,118.1183,117.8211,117.891,106400.0
2015-01-23 15:40:00,134.85,135.07,134.76,134.9,160900.0,117.891,118.0833,117.8123,117.9347,160900.0
2015-01-23 15:50:00,134.89,134.92,134.6,134.63,327400.0,117.926,117.9522,117.6724,117.6987,327400.0
2015-01-26 09:30:00,135.0,135.25,134.54,134.63,167300.0,118.0221,118.2407,117.62,117.6987,167300.0
2015-01-26 09:40:00,134.63,134.63,134.0,134.37,126200.0,117.6987,117.6987,117.1479,117.4714,126200.0
2015-01-26 09:50:00,134.33,134.98,134.28,134.68,107900.0,117.4364,118.0047,117.3927,117.7424,107900.0
2015-01-26 10:00:00,134.7,134.86,134.54,134.8,59200.0,117.7599,117.8997,117.62,117.8473,59200.0
2015-01-26 10:10:00,134.79,134.93,134.65,134.81,115700.0,117.8385,117.9609,117.7162,117.856,115700.0
2015-01-26 10:20:00,134.81,134.95,134.69,134.87,130600.0,117.856,117.9784,117.7511,117.9085,130600.0
2015-01-26 10:30:00,134.87,134.93,134.42,134.49,104400.0,117.9085,117.9609,117.5151,117.5763,104400.0
2015-01-26 10:40:00,134.51,134.6,134.4,134.52,79200.0,117.5938,117.6724,117.4976,117.6025,79200.0
2015-01-26 10:50:00,134.52,134.64,134.42,134.51,85700.0,117.6025,117.7074,117.5151,117.5938,85700.0
2015-01-26 11:00:00,134.5,134.59,134.35,134.44,85100.0,117.585,117.6637,117.4539,117.5326,85100.0
2015-01-26 11:10:00,134.43,134.47,134.16,134.17,58100.0,117.5238,117.5588,117.2878,117.2965,58100.0
2015-01-26 11:20:00,134.16,134.3,134.01,134.1,69300.0,117.2878,117.4102,117.1566,117.2353,69300.0
2015-01-26 11:30:00,134.1,134.15,133.84,133.88,85900.0,117.2353,117.279,117.008,117.043,85900.0
2015-01-26 11:40:00,133.89,134.19,133.89,134.14,55200.0,117.0517,117.314,117.0517,117.2703,55200.0
2015-01-26 11:50:00,134.16,134.37,134.16,134.36,68300.0,117.2878,117.4714,117.2878,117.4626,68300.0
2015-01-26 12:00:00,134.38,134.5,134.35,134.5,62500.0,117.4801,117.585,117.4539,117.585,62500.0
2015-01-26 12:10:00,134.5,134.5,134.37,134.46,39000.0,117.585,117.585,117.4714,117.55,39000.0
2015-01-26 12:20:00,134.47,134.52,134.38,134.45,57700.0,117.5588,117.6025,117.4801,117.5413,57700.0
2015-01-26 12:30:00,134.46,134.5,134.24,134.37,83000.0,117.55,117.585,117.3577,117.4714,83000.0
2015-01-26 12:40:00,134.39,134.41,134.13,134.16,46300.0,117.4889,117.5063,117.2616,117.2878,46300.0
2015-01-26 12:50:00,134.14,134.34,134.06,134.33,67700.0,117.2703,117.4451,117.2004,117.4364,67700.0
2015-01-26 13:00:00,134.34,134.35,134.14,134.22,25000.0,117.4451,117.4539,117.2703,117.3402,25000.0
2015-01-26 13:10:00,134.25,134.33,134.14,134.31,26400.0,117.3665,117.4364,117.2703,117.4189,26400.0
2015-01-26 13:20:00,134.31,134.33,134.17,134.19,32000.0,117.4189,117.4364,117.2965,117.314,32000.0
2015-01-26 13:30:00,134.2,134.47,134.2,134.43,42600.0,117.3227,117.5588,117.3227,117.5238,42600.0
2015-01-26 13:40:00,134.4,134.55,134.4,134.52,100500.0,117.4976,117.6287,117.4976,117.6025,100500.0
2015-01-26 13:50:00,134.51,134.53,134.33,134.43,55800.0,117.5938,117.6112,117.4364,117.5238,55800.0
2015-01-26 14:00:00,134.45,134.48,134.19,134.23,74400.0,117.5413,117.5675,117.314,117.349,74400.0
2015-01-26 14:10:00,134.21,134.24,133.96,134.04,62800.0,117.3315,117.3577,117.1129,117.1829,62800.0
2015-01-26 14:20:00,134.04,134.09,133.89,134.04,77000.0,117.1829,117.2266,117.0517,117.1829,77000.0
2015-01-26 14:30:00,134.04,134.23,134.02,134.23,57900.0,117.1829,117.349,117.1654,117.349,57900.0
2015-01-26 14:40:00,134.22,134.25,133.85,134.0,102400.0,117.3402,117.3665,117.0168,117.1479,102400.0
2015-01-26 14:50:00,134.0,134.01,133.87,133.88,60000.0,117.1479,117.1566,117.0342,117.043,60000.0
2015-01-26 15:00:00,133.88,133.9,133.81,133.83,63100.0,117.043,117.0605,116.9818,116.9993,63100.0
2015-01-26 15:10:00,133.83,133.86,133.53,133.63,158100.0,116.9993,117.0255,116.737,116.8244,158100.0
2015-01-26 15:20:00,133.65,133.99,133.64,133.93,87500.0,116.8419,117.1392,116.8332,117.0867,87500.0
2015-01-26 15:30:00,133.92,134.01,133.84,134.0,152000.0,117.078,117.1566,117.008,117.1479,152000.0
2015-01-26 15:40:00,134.01,134.02,133.75,133.97,182000.0,117.1566,117.1654,116.9293,117.1217,182000.0
2015-01-26 15:50:00,133.98,134.2,133.92,134.08,213000.0,117.1304,117.3227,117.078,117.2178,213000.0
2015-01-27 09:30:00,132.01,132.5,131.21,131.59,306300.0,115.4082,115.8365,114.7088,115.041,306300.0
2015-01-27 09:40:00,131.58,131.85,131.27,131.71,260600.0,115.0322,115.2683,114.7612,115.1459,260600.0
2015-01-27 09:50:00,131.73,131.88,131.4,131.61,111400.0,115.1634,115.2945,114.8749,115.0585,111400.0
2015-01-27 10:00:00,131.59,131.62,131.18,131.52,227500.0,115.041,115.0672,114.6825,114.9798,227500.0
2015-01-27 10:10:00,131.52,131.54,131.34,131.4,159100.0,114.9798,114.9973,114.8224,114.8749,159100.0
2015-01-27 10:20:00,131.42,131.45,131.19,131.25,138300.0,114.8924,114.9186,114.6913,114.7437,138300.0
2015-01-27 10:30:00,131.22,131.24,130.88,130.99,174000.0,114.7175,114.735,114.4203,114.5164,174000.0
2015-01-27 10:40:00,130.99,131.07,130.74,130.87,117400.0,114.5164,114.5864,114.2979,114.4115,117400.0
2015-01-27 10:50:00,130.89,131.4,130.85,131.39,117100.0,114.429,114.8749,114.3941,114.8661,117100.0
2015-01-27 11:00:00,131.36,131.4,131.26,131.29,97200.0,114.8399,114.8749,114.7525,114.7787,97200.0
2015-01-27 11:10:00,131.3,131.31,131.08,131.18,73200.0,114.7875,114.7962,114.5951,114.6825,73200.0
2015-01-27 11:20:00,131.2,131.27,130.81,131.18,84600.0,114.7,114.7612,114.3591,114.6825,84600.0
2015-01-27 11:30:00,131.17,131.25,131.02,131.11,96800.0,114.6738,114.7437,114.5427,114.6214,96800.0
2015-01-27 11:40:00,131.13,131.15,131.0,131.02,70600.0,114.6388,114.6563,114.5252,114.5427,70600.0
2015-01-27 11:50:00,131.02,131.14,130.92,130.99,88900.0,114.5427,114.6476,114.4552,114.5164,88900.0
2015-01-27 12:00:00,130.99,131.26,130.97,131.21,114100.0,114.5164,114.7525,114.499,114.7088,114100.0
2015-01-27 12:10:00,131.22,131.28,131.17,131.19,48000.0,114.7175,114.77,114.6738,114.6913,48000.0
2015-01-27 12:20:00,131.19,131.57,131.18,131.57,59400.0,114.6913,115.0235,114.6825,115.0235,59400.0
2015-01-27 12:30:00,131.57,131.77,131.49,131.77,35700.0,115.0235,115.1983,114.9536,115.1983,35700.0
2015-01-27 12:40:00,131.77,131.86,131.66,131.85,54500.0,115.1983,115.277,115.1022,115.2683,54500.0
2015-01-27 12:50:00,131.84,132.13,131.84,132.11,58500.0,115.2595,115.5131,115.2595,115.4956,58500.0
2015-01-27 13:00:00,132.12,132.44,132.11,132.43,76400.0,115.5043,115.7841,115.4956,115.7753,76400.0
2015-01-27 13:10:00,132.44,132.46,132.18,132.31,158900.0,115.7841,115.8016,115.5568,115.6704,158900.0
2015-01-27 13:20:00,132.32,132.59,132.32,132.54,58100.0,115.6792,115.9152,115.6792,115.8715,58100.0
2015-01-27 13:30:00,132.54,132.68,132.49,132.68,97900.0,115.8715,115.9939,115.8278,115.9939,97900.0
2015-01-27 13:40:00,132.68,132.69,132.35,132.56,70700.0,115.9939,116.0026,115.7054,115.889,70700.0
2015-01-27 13:50:00,132.55,132.68,132.55,132.64,89400.0,115.8803,115.9939,115.8803,115.9589,89400.0
2015-01-27 14:00:00,132.64,132.74,132.51,132.57,136500.0,115.9589,116.0464,115.8453,115.8977,136500.0
2015-01-27 14:10:00,132.52,132.82,132.5,132.79,62400.0,115.854,116.1163,115.8365,116.0901,62400.0
2015-01-27 14:20:00,132.78,132.99,132.78,132.84,73100.0,116.0813,116.2649,116.0813,116.1338,73100.0
2015-01-27 14:30:00,132.83,132.85,132.6,132.83,71300.0,116.125,116.1425,115.924,116.125,71300.0
2015-01-27 14:40:00,132.83,132.96,132.59,132.72,82200.0,116.125,116.2387,115.9152,116.0289,82200.0
2015-01-27 14:50:00,132.73,132.84,132.54,132.62,91700.0,116.0376,116.1338,115.8715,115.9415,91700.0
2015-01-27 15:00:00,132.64,132.84,132.58,132.8,72900.0,115.9589,116.1338,115.9065,116.0988,72900.0
2015-01-27 15:10:00,132.79,132.86,132.44,132.45,130500.0,116.0901,116.1513,115.7841,115.7928,130500.0
2015-01-27 15:20:00,132.47,132.48,132.2,132.23,86300.0,115.8103,115.8191,115.5743,115.6005,86300.0
2015-01-27 15:30:00,132.22,132.43,132.2,132.3,85900.0,115.5918,115.7753,115.5743,115.6617,85900.0
2015-01-27 15:40:00,132.3,132.7,132.29,132.58,184400.0,115.6617,116.0114,115.653,115.9065,184400.0
2015-01-27 15:50:00,132.57,132.59,132.35,132.48,342800.0,115.8977,115.9152,115.7054,115.8191,342800.0
2015-01-28 09:30:00,136.3,137.25,135.92,137.0,868300.0,119.1586,119.9892,118.8264,119.7706,868300.0
2015-01-28 09:40:00,137.0,137.65,136.83,137.64,663700.0,119.7706,120.3389,119.622,120.3301,663700.0
2015-01-28 09:50:00,137.66,138.0,137.5,137.79,566200.0,120.3476,120.6449,120.2077,120.4613,566200.0
2015-01-28 10:00:00,137.75,138.35,137.75,138.17,423900.0,120.4263,120.9508,120.4263,120.7935,423900.0
2015-01-28 10:10:00,138.17,138.31,137.68,137.82,317600.0,120.7935,120.9159,120.3651,120.4875,317600.0
2015-01-28 10:20:00,137.82,138.76,137.81,138.72,336200.0,120.4875,121.3093,120.4787,121.2743,336200.0
2015-01-28 10:30:00,138.71,138.76,138.24,138.46,316700.0,121.2656,121.3093,120.8547,121.047,316700.0
2015-01-28 10:40:00,138.44,138.52,138.18,138.28,313000.0,121.0295,121.0995,120.8022,120.8896,313000.0
2015-01-28 10:50:00,138.27,138.63,138.08,138.27,316000.0,120.8809,121.1956,120.7148,120.8809,316000.0
2015-01-28 11:00:00,138.27,138.84,138.18,138.84,269500.0,120.8809,121.3792,120.8022,121.3792,269500.0
2015-01-28 11:10:00,138.85,138.99,138.73,138.85,401400.0,121.388,121.5103,121.283,121.388,401400.0
2015-01-28 11:20:00,138.85,139.67,138.85,139.6,485700.0,121.388,122.1048,121.388,122.0436,485700.0
2015-01-28 11:30:00,139.61,140.41,139.53,140.35,554100.0,122.0524,122.7518,121.9824,122.6993,554100.0
2015-01-28 11:40:00,140.35,141.09,140.27,140.78,415300.0,122.6993,123.3462,122.6294,123.0752,415300.0
2015-01-28 11:50:00,140.79,140.8,139.97,140.15,294100.0,123.084,123.0927,122.3671,122.5245,294100.0
2015-01-28 12:00:00,140.15,140.48,139.94,140.36,201400.0,122.5245,122.813,122.3409,122.7081,201400.0
2015-01-28 12:10:00,140.34,140.94,140.33,140.92,195500.0,122.6906,123.2151,122.6818,123.1976,195500.0
2015-01-28 12:20:00,140.92,141.2,140.71,141.18,195400.0,123.1976,123.4424,123.014,123.4249,195400.0
2015-01-28 12:30:00,141.18,141.25,140.66,140.72,169300.0,123.4249,123.4861,122.9703,123.0228,169300.0
2015-01-28 12:40:00,140.71,140.95,140.62,140.72,132700.0,123.014,123.2239,122.9354,123.0228,132700.0
2015-01-28 12:50:00,140.72,141.17,140.72,140.83,168700.0,123.0228,123.4162,123.0228,123.1189,168700.0
2015-01-28 13:00:00,140.82,140.82,140.42,140.46,180500.0,123.1102,123.1102,122.7605,122.7955,180500.0
2015-01-28 13:10:00,140.47,140.62,140.42,140.52,153700.0,122.8042,122.9354,122.7605,122.8479,153700.0
2015-01-28 13:20:00,140.48,140.68,140.45,140.6,111200.0,122.813,122.9878,122.7867,122.9179,111200.0
2015-01-28 13:30:00,140.59,140.66,140.49,140.54,144400.0,122.9091,122.9703,122.8217,122.8654,144400.0
2015-01-28 13:40:00,140.56,140.84,140.45,140.74,153800.0,122.8829,123.1277,122.7867,123.0403,153800.0
2015-01-28 13:50:00,140.73,141.0,140.69,140.81,167200.0,123.0315,123.2676,122.9966,123.1015,167200.0
2015-01-28 14:00:00,140.82,141.54,140.68,140.68,302200.0,123.1102,123.7397,122.9878,122.9878,302200.0
2015-01-28 14:10:00,140.69,141.19,140.45,141.01,282800.0,122.9966,123.4337,122.7867,123.2763,282800.0
2015-01-28 14:20:00,141.03,141.65,141.0,141.25,278700.0,123.2938,123.8358,123.2676,123.4861,278700.0
2015-01-28 14:30:00,141.24,141.25,140.45,140.83,218400.0,123.4774,123.4861,122.7867,123.1189,218400.0
2015-01-28 14:40:00,140.84,141.45,140.68,141.4,196500.0,123.1277,123.661,122.9878,123.6173,196500.0
2015-01-28 14:50:00,141.4,141.89,141.25,141.37,268200.0,123.6173,124.0456,123.4861,123.591,268200.0
2015-01-28 15:00:00,141.38,141.72,141.32,141.4,238600.0,123.5998,123.897,123.5473,123.6173,238600.0
2015-01-28 15:10:00,141.41,141.47,140.62,140.73,268800.0,123.626,123.6785,122.9354,123.0315,268800.0
2015-01-28 15:20:00,140.72,140.98,140.11,140.43,301300.0,123.0228,123.2501,122.4895,122.7693,301300.0
2015-01-28 15:30:00,140.43,140.45,139.95,140.09,298100.0,122.7693,122.7867,122.3496,122.472,298100.0
2015-01-28 15:40:00,140.11,140.11,139.51,139.94,427100.0,122.4895,122.4895,121.965,122.3409,427100.0
2015-01-28 15:50:00,139.92,140.22,139.71,139.94,588800.0,122.3234,122.5857,122.1398,122.3409,588800.0
2015-01-29 09:30:00,139.69,142.0,139.63,141.64,545300.0,122.1223,124.1418,122.0699,123.8271,545300.0
2015-01-29 09:40:00,141.62,142.94,141.33,142.41,746700.0,123.8096,124.9636,123.5561,124.5002,746700.0
2015-01-29 09:50:00,142.46,142.49,141.75,142.41,265600.0,124.544,124.5702,123.9232,124.5002,265600.0
2015-01-29 10:00:00,142.33,142.75,142.12,142.62,295700.0,124.4303,124.7975,124.2467,124.6838,295700.0
2015-01-29 10:10:00,142.62,142.86,142.47,142.76,240900.0,124.6838,124.8936,124.5527,124.8062,240900.0
2015-01-29 10:20:00,142.78,142.85,142.51,142.79,191300.0,124.8237,124.8849,124.5877,124.8325,191300.0
2015-01-29 10:30:00,142.82,143.25,142.81,143.16,367000.0,124.8587,125.2346,124.8499,125.1559,367000.0
2015-01-29 10:40:00,143.16,143.34,142.97,143.3,325700.0,125.1559,125.3133,124.9898,125.2783,325700.0
2015-01-29 10:50:00,143.33,144.15,143.22,144.11,298100.0,125.3045,126.0214,125.2084,125.9864,298100.0
2015-01-29 11:00:00,144.12,144.5,143.81,143.87,411300.0,125.9952,126.3274,125.7242,125.7766,411300.0
2015-01-29 11:10:00,143.87,144.36,143.82,144.2,237800.0,125.7766,126.205,125.7329,126.0651,237800.0
2015-01-29 11:20:00,144.18,144.41,143.99,144.4,180600.0,126.0476,126.2487,125.8815,126.24,180600.0
2015-01-29 11:30:00,144.41,145.25,144.41,145.22,1335000.0,126.2487,126.9831,126.2487,126.9569,1335000.0
2015-01-29 11:40:00,145.24,145.48,144.9,145.45,371000.0,126.9743,127.1842,126.6771,127.1579,371000.0
2015-01-29 11:50:00,145.46,145.98,145.42,145.63,372600.0,127.1667,127.6213,127.1317,127.3153,372600.0
2015-01-29 12:00:00,145.6,146.22,145.45,145.86,391800.0,127.2891,127.8311,127.1579,127.5164,391800.0
2015-01-29 12:10:00,145.86,145.99,145.47,145.49,235000.0,127.5164,127.63,127.1754,127.1929,235000.0
2015-01-29 12:20:00,145.51,145.58,145.15,145.17,193400.0,127.2104,127.2716,126.8957,126.9131,193400.0
2015-01-29 12:30:00,145.17,145.23,144.84,144.86,266200.0,126.9131,126.9656,126.6246,126.6421,266200.0
2015-01-29 12:40:00,144.84,145.17,144.36,145.16,212200.0,126.6246,126.9131,126.205,126.9044,212200.0
2015-01-29 12:50:00,145.16,146.22,145.03,146.19,212700.0,126.9044,127.8311,126.7907,127.8049,212700.0
2015-01-29 13:00:00,146.19,146.32,145.43,145.45,213200.0,127.8049,127.9185,127.1404,127.1579,213200.0
2015-01-29 13:10:00,145.43,146.15,145.32,146.1,142400.0,127.1404,127.7699,127.0443,127.7262,142400.0
2015-01-29 13:20:00,146.1,146.5,146.03,146.41,144400.0,127.7262,128.0759,127.665,127.9972,144400.0
2015-01-29 13:30:00,146.43,147.08,146.3,147.0,276600.0,128.0147,128.5829,127.901,128.513,276600.0
2015-01-29 13:40:00,146.99,147.18,146.76,146.87,227900.0,128.5043,128.6704,128.3032,128.3993,227900.0
2015-01-29 13:50:00,146.9,146.94,146.69,146.74,258100.0,128.4256,128.4605,128.242,128.2857,258100.0
2015-01-29 14:00:00,146.72,146.9,146.62,146.68,210100.0,128.2682,128.4256,128.1808,128.2332,210100.0
2015-01-29 14:10:00,146.66,146.83,146.56,146.58,189600.0,128.2158,128.3644,128.1283,128.1458,189600.0
2015-01-29 14:20:00,146.58,147.38,146.57,147.36,254400.0,128.1458,128.8452,128.1371,128.8277,254400.0
2015-01-29 14:30:00,147.37,147.5,147.06,147.41,266000.0,128.8365,128.9501,128.5654,128.8714,266000.0
2015-01-29 14:40:00,147.39,147.68,147.39,147.56,196600.0,128.8539,129.1075,128.8539,129.0026,196600.0
2015-01-29 14:50:00,147.55,147.59,147.35,147.47,159000.0,128.9938,129.0288,128.819,128.9239,159000.0
2015-01-29 15:00:00,147.47,148.08,147.45,148.03,320800.0,128.9239,129.4572,128.9064,129.4135,320800.0
2015-01-29 15:10:00,148.0,148.06,147.63,147.98,303500.0,129.3872,129.4397,129.0638,129.3697,303500.0
2015-01-29 15:20:00,147.99,148.25,147.83,147.84,351500.0,129.3785,129.6058,129.2386,129.2474,351500.0
2015-01-29 15:30:00,147.84,148.16,147.78,148.08,350700.0,129.2474,129.5271,129.1949,129.4572,350700.0
2015-01-29 15:40:00,148.08,148.22,147.92,148.07,412500.0,129.4572,129.5796,129.3173,129.4484,412500.0
2015-01-29 15:50:00,148.09,148.13,147.72,147.79,613600.0,129.4659,129.5009,129.1424,129.2036,613600.0
2015-01-30 09:30:00,146.22,146.85,145.75,145.83,1064200.0,127.8311,128.3819,127.4202,127.4901,1064200.0
2015-01-30 09:40:00,145.81,145.94,145.17,145.79,474500.0,127.4727,127.5863,126.9131,127.4552,474500.0
2015-01-30 09:50:00,145.74,146.0,145.1,145.52,391200.0,127.4115,127.6388,126.8519,127.2191,391200.0
2015-01-30 10:00:00,145.43,145.49,144.94,145.11,329000.0,127.1404,127.1929,126.7121,126.8607,329000.0
2015-01-30 10:10:00,145.1,145.6,144.74,145.35,268000.0,126.8519,127.2891,126.5372,127.0705,268000.0
2015-01-30 10:20:00,145.34,145.36,144.85,144.85,250800.0,127.0618,127.0792,126.6334,126.6334,250800.0
2015-01-30 10:30:00,144.85,144.87,144.37,144.74,242400.0,126.6334,126.6509,126.2137,126.5372,242400.0
2015-01-30 10:40:00,144.74,145.43,144.69,145.23,196700.0,126.5372,127.1404,126.4935,126.9656,196700.0
2015-01-30 10:50:00,145.23,145.48,144.96,145.48,152000.0,126.9656,127.1842,126.7295,127.1842,152000.0
2015-01-30 11:00:00,145.5,145.85,145.47,145.82,225800.0,127.2016,127.5076,127.1754,127.4814,225800.0
2015-01-30 11:10:00,145.8,145.92,145.56,145.72,243600.0,127.4639,127.5688,127.2541,127.394,243600.0
2015-01-30 11:20:00,145.71,146.46,145.68,146.44,172000.0,127.3852,128.0409,127.359,128.0234,172000.0
2015-01-30 11:30:00,146.42,146.44,146.11,146.2,139900.0,128.0059,128.0234,127.7349,127.8136,139900.0
2015-01-30 11:40:00,146.21,146.25,145.76,145.77,126500.0,127.8223,127.8573,127.4289,127.4377,126500.0
2015-01-30 11:50:00,145.78,146.14,145.74,146.01,162400.0,127.4464,127.7611,127.4115,127.6475,162400.0
2015-01-30 12:00:00,146.03,146.15,145.84,145.93,112700.0,127.665,127.7699,127.4989,127.5776,112700.0
2015-01-30 12:10:00,145.94,145.97,145.73,145.78,184700.0,127.5863,127.6125,127.4027,127.4464,184700.0
2015-01-30 12:20:00,145.76,145.85,145.5,145.54,121400.0,127.4289,127.5076,127.2016,127.2366,121400.0
2015-01-30 12:30:00,145.55,145.62,145.48,145.61,98100.0,127.2453,127.3065,127.1842,127.2978,98100.0
2015-01-30 12:40:00,145.62,145.9,145.62,145.79,96600.0,127.3065,127.5513,127.3065,127.4552,96600.0
2015-01-30 12:50:00,145.78,145.84,145.41,145.51,92900.0,127.4464,127.4989,127.123,127.2104,92900.0
2015-01-30 13:00:00,145.53,145.75,145.52,145.72,66000.0,127.2279,127.4202,127.2191,127.394,66000.0
2015-01-30 13:10:00,145.72,145.72,145.39,145.41,85600.0,127.394,127.394,127.1055,127.123,85600.0
2015-01-30 13:20:00,145.4,145.98,145.4,145.93,79400.0,127.1142,127.6213,127.1142,127.5776,79400.0
2015-01-30 13:30:00,145.92,146.0,145.76,145.88,84900.0,127.5688,127.6388,127.4289,127.5338,84900.0
2015-01-30 13:40:00,145.9,146.15,145.7,146.11,103600.0,127.5513,127.7699,127.3765,127.7349,103600.0
2015-01-30 13:50:00,146.11,146.41,146.06,146.36,101000.0,127.7349,127.9972,127.6912,127.9535,101000.0
2015-01-30 14:00:00,146.34,146.35,145.75,146.07,169800.0,127.936,127.9447,127.4202,127.7,169800.0
2015-01-30 14:10:00,146.07,146.07,145.7,145.98,110500.0,127.7,127.7,127.3765,127.6213,110500.0
2015-01-30 14:20:00,145.97,146.6,145.95,146.59,126200.0,127.6125,128.1633,127.595,128.1546,126200.0
2015-01-30 14:30:00,146.59,146.62,146.28,146.6,165600.0,128.1546,128.1808,127.8835,128.1633,165600.0
2015-01-30 14:40:00,146.59,146.71,146.4,146.5,224100.0,128.1546,128.2595,127.9885,128.0759,224100.0
2015-01-30 14:50:00,146.49,146.67,146.25,146.35,155100.0,128.0671,128.2245,127.8573,127.9447,155100.0
2015-01-30 15:00:00,146.38,146.44,145.73,145.9,129500.0,127.971,128.0234,127.4027,127.5513,129500.0
2015-01-30 15:10:00,145.89,146.08,145.78,145.81,130400.0,127.5426,127.7087,127.4464,127.4727,130400.0
2015-01-30 15:20:00,145.77,146.2,145.71,146.17,249100.0,127.4377,127.8136,127.3852,127.7874,249100.0
2015-01-30 15:30:00,146.17,146.18,145.73,145.82,198600.0,127.7874,127.7961,127.4027,127.4814,198600.0
2015-01-30 15:40:00,145.81,145.81,145.31,145.59,308300.0,127.4727,127.4727,127.0355,127.2803,308300.0
2015-01-30 15:50:00,145.59,145.84,145.32,145.48,474100.0,127.2803,127.4989,127.0443,127.1842,474100.0
2015-02-02 09:30:00,143.72,144.69,143.53,143.83,570000.0,125.6455,126.4935,125.4794,125.7417,570000.0
2015-02-02 09:40:00,143.82,144.31,143.5,144.14,151200.0,125.7329,126.1613,125.4532,126.0127,151200.0
2015-02-02 09:50:00,144.16,144.48,143.8,143.94,219600.0,126.0302,126.3099,125.7154,125.8378,219600.0
2015-02-02 10:00:00,143.98,144.02,143.05,143.28,269600.0,125.8728,125.9078,125.0598,125.2608,269600.0
2015-02-02 10:10:00,143.28,143.93,143.22,143.92,187800.0,125.2608,125.8291,125.2084,125.8203,187800.0
2015-02-02 10:20:00,143.9,144.25,143.89,143.98,191800.0,125.8029,126.1088,125.7941,125.8728,191800.0
2015-02-02 10:30:00,144.01,144.08,143.81,144.06,159900.0,125.899,125.9602,125.7242,125.9427,159900.0
2015-02-02 10:40:00,144.08,144.28,143.83,143.99,139200.0,125.9602,126.1351,125.7417,125.8815,139200.0
2015-02-02 10:50:00,143.99,144.2,143.87,144.02,131400.0,125.8815,126.0651,125.7766,125.9078,131400.0
2015-02-02 11:00:00,144.06,144.83,144.02,144.83,149700.0,125.9427,126.6159,125.9078,126.6159,149700.0
2015-02-02 11:10:00,144.81,145.08,144.69,144.71,220800.0,126.5984,126.8345,126.4935,126.511,220800.0
2015-02-02 11:20:00,144.73,144.78,144.43,144.74,161600.0,126.5285,126.5722,126.2662,126.5372,161600.0
2015-02-02 11:30:00,144.78,144.99,144.52,144.75,178200.0,126.5722,126.7558,126.3449,126.546,178200.0
2015-02-02 11:40:00,144.81,145.11,144.63,144.87,110700.0,126.5984,126.8607,126.4411,126.6509,110700.0
2015-02-02 11:50:00,144.85,144.92,144.62,144.68,64900.0,126.6334,126.6946,126.4323,126.4848,64900.0
2015-02-02 12:00:00,144.68,144.73,144.18,144.18,91800.0,126.4848,126.5285,126.0476,126.0476,91800.0
2015-02-02 12:10:00,144.2,144.32,144.12,144.28,52400.0,126.0651,126.17,125.9952,126.1351,52400.0
2015-02-02 12:20:00,144.27,144.29,143.88,144.04,77000.0,126.1263,126.1438,125.7854,125.9253,77000.0
2015-02-02 12:30:00,144.07,144.26,143.92,144.24,56900.0,125.9515,126.1176,125.8203,126.1001,56900.0
2015-02-02 12:40:00,144.25,144.33,143.9,143.93,55800.0,126.1088,126.1788,125.8029,125.8291,55800.0
2015-02-02 12:50:00,143.92,143.96,143.75,143.78,78500.0,125.8203,125.8553,125.6717,125.6979,78500.0
2015-02-02 13:00:00,143.78,143.95,143.75,143.94,94800.0,125.6979,125.8466,125.6717,125.8378,94800.0
2015-02-02 13:10:00,143.94,144.11,143.78,143.8,57300.0,125.8378,125.9864,125.6979,125.7154,57300.0
2015-02-02 13:20:00,143.82,144.4,143.82,144.33,68200.0,125.7329,126.24,125.7329,126.1788,68200.0
2015-02-02 13:30:00,144.35,144.52,144.29,144.29,108300.0,126.1963,126.3449,126.1438,126.1438,108300.0
2015-02-02 13:40:00,144.27,144.56,144.26,144.46,85700.0,126.1263,126.3799,126.1176,126.2924,85700.0
2015-02-02 13:50:00,144.48,144.72,144.31,144.47,73300.0,126.3099,126.5197,126.1613,126.3012,73300.0
2015-02-02 14:00:00,144.46,144.82,144.42,144.7,83200.0,126.2924,126.6072,126.2575,126.5022,83200.0
2015-02-02 14:10:00,144.71,144.89,144.62,144.89,60500.0,126.511,126.6684,126.4323,126.6684,60500.0
2015-02-02 14:20:00,144.89,145.33,144.87,145.33,110300.0,126.6684,127.053,126.6509,127.053,110300.0
2015-02-02 14:30:00,145.33,145.4,144.99,145.05,79900.0,127.053,127.1142,126.7558,126.8082,79900.0
2015-02-02 14:40:00,145.04,145.11,144.67,144.75,64200.0,126.7995,126.8607,126.476,126.546,64200.0
2015-02-02 14:50:00,144.76,145.19,144.76,145.08,154300.0,126.5547,126.9306,126.5547,126.8345,154300.0
2015-02-02 15:00:00,145.05,145.55,145.03,145.46,107500.0,126.8082,127.2453,126.7907,127.1667,107500.0
2015-02-02 15:10:00,145.49,145.88,145.45,145.81,86300.0,127.1929,127.5338,127.1579,127.4727,86300.0
2015-02-02 15:20:00,145.8,146.01,145.67,145.74,91300.0,127.4639,127.6475,127.3503,127.4115,91300.0
2015-02-02 15:30:00,145.75,146.22,145.7,146.2,134300.0,127.4202,127.8311,127.3765,127.8136,134300.0
2015-02-02 15:40:00,146.21,146.59,146.2,146.38,224500.0,127.8223,128.1546,127.8136,127.971,224500.0
2015-02-02 15:50:00,146.39,146.49,146.12,146.28,306600.0,127.9797,128.0671,127.7437,127.8835,306600.0
2015-02-03 09:30:00,146.37,147.32,146.18,146.97,280200.0,127.9622,128.7928,127.7961,128.4868,280200.0
2015-02-03 09:40:00,146.98,147.48,146.96,147.14,151600.0,128.4955,128.9326,128.478,128.6354,151600.0
2015-02-03 09:50:00,147.15,147.5,146.72,147.25,172100.0,128.6441,128.9501,128.2682,128.7316,172100.0
2015-02-03 10:00:00,147.23,147.32,146.75,147.05,175200.0,128.7141,128.7928,128.2944,128.5567,175200.0
2015-02-03 10:10:00,147.04,147.48,147.03,147.47,187400.0,128.548,128.9326,128.5392,128.9239,187400.0
2015-02-03 10:20:00,147.47,147.78,147.44,147.78,130300.0,128.9239,129.1949,128.8977,129.1949,130300.0
2015-02-03 10:30:00,147.78,148.0,147.51,147.51,201400.0,129.1949,129.3872,128.9589,128.9589,201400.0
2015-02-03 10:40:00,147.49,147.56,147.19,147.28,129400.0,128.9414,129.0026,128.6791,128.7578,129400.0
2015-02-03 10:50:00,147.27,147.61,147.13,147.2,152100.0,128.749,129.0463,128.6266,128.6878,152100.0
2015-02-03 11:00:00,147.19,147.41,147.0,147.36,165700.0,128.6791,128.8714,128.513,128.8277,165700.0
2015-02-03 11:10:00,147.35,147.75,147.2,147.66,75900.0,128.819,129.1687,128.6878,129.09,75900.0
2015-02-03 11:20:00,147.66,148.0,147.22,147.26,179400.0,129.09,129.3872,128.7053,128.7403,179400.0
2015-02-03 11:30:00,147.28,147.51,147.21,147.5,94200.0,128.7578,128.9589,128.6966,128.9501,94200.0
2015-02-03 11:40:00,147.48,147.53,147.2,147.32,76100.0,128.9326,128.9763,128.6878,128.7928,76100.0
2015-02-03 11:50:00,147.3,147.32,146.78,146.95,179100.0,128.7753,128.7928,128.3207,128.4693,179100.0
2015-02-03 12:00:00,146.95,147.17,146.69,147.11,72500.0,128.4693,128.6616,128.242,128.6092,72500.0
2015-02-03 12:10:00,147.11,147.32,146.91,146.96,47600.0,128.6092,128.7928,128.4343,128.478,47600.0
2015-02-03 12:20:00,146.98,147.17,146.96,147.01,58800.0,128.4955,128.6616,128.478,128.5217,58800.0
2015-02-03 12:30:00,147.03,147.03,146.65,146.76,92000.0,128.5392,128.5392,128.207,128.3032,92000.0
2015-02-03 12:40:00,146.79,147.08,146.79,147.07,71900.0,128.3294,128.5829,128.3294,128.5742,71900.0
2015-02-03 12:50:00,147.07,147.26,146.96,147.1,56700.0,128.5742,128.7403,128.478,128.6004,56700.0
2015-02-03 13:00:00,147.11,147.23,146.99,147.18,59500.0,128.6092,128.7141,128.5043,128.6704,59500.0
2015-02-03 13:10:00,147.17,147.46,147.1,147.45,81100.0,128.6616,128.9151,128.6004,128.9064,81100.0
2015-02-03 13:20:00,147.46,147.65,147.35,147.39,139200.0,128.9151,129.0812,128.819,128.8539,139200.0
2015-02-03 13:30:00,147.41,147.61,147.4,147.48,91800.0,128.8714,129.0463,128.8627,128.9326,91800.0
2015-02-03 13:40:00,147.47,147.66,147.42,147.56,85000.0,128.9239,129.09,128.8802,129.0026,85000.0
2015-02-03 13:50:00,147.53,147.84,147.53,147.75,167000.0,128.9763,129.2474,128.9763,129.1687,167000.0
2015-02-03 14:00:00,147.76,147.97,147.71,147.72,64800.0,129.1774,129.361,129.1337,129.1424,64800.0
2015-02-03 14:10:00,147.73,147.8,147.67,147.72,98500.0,129.1512,129.2124,129.0987,129.1424,98500.0
2015-02-03 14:20:00,147.71,147.84,147.29,147.41,107500.0,129.1337,129.2474,128.7665,128.8714,107500.0
2015-02-03 14:30:00,147.4,147.4,147.07,147.24,101800.0,128.8627,128.8627,128.5742,128.7228,101800.0
2015-02-03 14:40:00,147.24,147.65,147.13,147.55,165300.0,128.7228,129.0812,128.6266,128.9938,165300.0
2015-02-03 14:50:00,147.56,147.62,147.42,147.54,122400.0,129.0026,129.055,128.8802,128.9851,122400.0
2015-02-03 15:00:00,147.55,147.63,147.42,147.6,144900.0,128.9938,129.0638,128.8802,129.0375,144900.0
2015-02-03 15:10:00,147.59,147.65,147.27,147.28,103200.0,129.0288,129.0812,128.749,128.7578,103200.0
2015-02-03 15:20:00,147.29,147.57,147.27,147.44,129200.0,128.7665,129.0113,128.749,128.8977,129200.0
2015-02-03 15:30:00,147.45,147.57,147.3,147.44,179800.0,128.9064,129.0113,128.7753,128.8977,179800.0
2015-02-03 15:40:00,147.43,147.51,147.35,147.41,142200.0,128.8889,128.9589,128.819,128.8714,142200.0
2015-02-03 15:50:00,147.43,147.51,147.23,147.33,283900.0,128.8889,128.9589,128.7141,128.8015,283900.0
2015-02-04 09:30:00,145.97,146.96,145.93,146.83,309700.0,127.6125,128.478,127.5776,128.3644,309700.0
2015-02-04 09:40:00,146.85,146.96,146.62,146.81,103200.0,128.3819,128.478,128.1808,128.3469,103200.0
2015-02-04 09:50:00,146.84,146.94,146.59,146.7,150000.0,128.3731,128.4605,128.1546,128.2507,150000.0
2015-02-04 10:00:00,146.71,146.95,146.67,146.77,212200.0,128.2595,128.4693,128.2245,128.3119,212200.0
2015-02-04 10:10:00,146.75,146.97,146.63,146.78,183000.0,128.2944,128.4868,128.1895,128.3207,183000.0
2015-02-04 10:20:00,146.8,146.85,146.49,146.77,129900.0,128.3381,128.3819,128.0671,128.3119,129900.0
2015-02-04 10:30:00,146.75,146.98,146.6,146.97,113400.0,128.2944,128.4955,128.1633,128.4868,113400.0
2015-02-04 10:40:00,146.98,147.43,146.97,147.23,125200.0,128.4955,128.8889,128.4868,128.7141,125200.0
2015-02-04 10:50:00,147.23,147.45,147.23,147.33,89400.0,128.7141,128.9064,128.7141,128.8015,89400.0
2015-02-04 11:00:00,147.31,147.86,147.19,147.75,124300.0,128.784,129.2648,128.6791,129.1687,124300.0
2015-02-04 11:10:00,147.72,147.75,147.39,147.52,73500.0,129.1424,129.1687,128.8539,128.9676,73500.0
2015-02-04 11:20:00,147.55,147.86,147.54,147.7,106200.0,128.9938,129.2648,128.9851,129.125,106200.0
2015-02-04 11:30:00,147.7,147.79,147.65,147.74,75200.0,129.125,129.2036,129.0812,129.1599,75200.0
2015-02-04 11:40:00,147.74,147.79,147.54,147.54,61100.0,129.1599,129.2036,128.9851,128.9851,61100.0
2015-02-04 11:50:00,147.52,147.78,147.52,147.77,50000.0,128.9676,129.1949,128.9676,129.1862,50000.0
2015-02-04 12:00:00,147.76,147.8,147.62,147.75,80500.0,129.1774,129.2124,129.055,129.1687,80500.0
2015-02-04 12:10:00,147.74,147.85,147.52,147.53,44900.0,129.1599,129.2561,128.9676,128.9763,44900.0
2015-02-04 12:20:00,147.53,147.53,147.18,147.21,64700.0,128.9763,128.9763,128.6704,128.6966,64700.0
2015-02-04 12:30:00,147.23,147.42,147.12,147.31,77600.0,128.7141,128.8802,128.6179,128.784,77600.0
2015-02-04 12:40:00,147.3,147.39,147.06,147.19,55900.0,128.7753,128.8539,128.5654,128.6791,55900.0
2015-02-04 12:50:00,147.2,147.39,147.2,147.3,27800.0,128.6878,128.8539,128.6878,128.7753,27800.0
2015-02-04 13:00:00,147.31,147.35,147.15,147.2,35800.0,128.784,128.819,128.6441,128.6878,35800.0
2015-02-04 13:10:00,147.23,147.23,147.1,147.15,25600.0,128.7141,128.7141,128.6004,128.6441,25600.0
2015-02-04 13:20:00,147.14,147.23,147.1,147.23,28200.0,128.6354,128.7141,128.6004,128.7141,28200.0
2015-02-04 13:30:00,147.22,147.41,147.22,147.36,40200.0,128.7053,128.8714,128.7053,128.8277,40200.0
2015-02-04 13:40:00,147.37,147.48,147.24,147.46,72100.0,128.8365,128.9326,128.7228,128.9151,72100.0
2015-02-04 13:50:00,147.45,147.5,147.28,147.43,109800.0,128.9064,128.9501,128.7578,128.8889,109800.0
2015-02-04 14:00:00,147.43,147.68,147.4,147.42,62200.0,128.8889,129.1075,128.8627,128.8802,62200.0
2015-02-04 14:10:00,147.38,147.47,147.22,147.32,62500.0,128.8452,128.9239,128.7053,128.7928,62500.0
2015-02-04 14:20:00,147.32,147.43,147.21,147.4,55700.0,128.7928,128.8889,128.6966,128.8627,55700.0
2015-02-04 14:30:00,147.4,147.56,147.26,147.54,50700.0,128.8627,129.0026,128.7403,128.9851,50700.0
2015-02-04 14:40:00,147.58,147.79,147.49,147.77,58000.0,129.0201,129.2036,128.9414,129.1862,58000.0
2015-02-04 14:50:00,147.77,147.85,147.69,147.77,88100.0,129.1862,129.2561,129.1162,129.1862,88100.0
2015-02-04 15:00:00,147.77,147.77,147.56,147.74,64600.0,129.1862,129.1862,129.0026,129.1599,64600.0
2015-02-04 15:10:00,147.75,147.96,147.75,147.84,78300.0,129.1687,129.3523,129.1687,129.2474,78300.0
2015-02-04 15:20:00,147.84,148.03,147.75,148.02,112700.0,129.2474,129.4135,129.1687,129.4047,112700.0
2015-02-04 15:30:00,148.03,148.39,147.83,147.84,189800.0,129.4135,129.7282,129.2386,129.2474,189800.0
2015-02-04 15:40:00,147.85,147.9,146.99,147.29,302200.0,129.2561,129.2998,128.5043,128.7665,302200.0
2015-02-04 15:50:00,147.3,147.33,146.93,147.25,249200.0,128.7753,128.8015,128.4518,128.7316,249200.0
2015-02-05 09:30:00,147.26,147.72,146.78,146.91,240600.0,128.7403,129.1424,128.3207,128.4343,240600.0
2015-02-05 09:40:00,146.94,147.35,146.46,147.24,157300.0,128.4605,128.819,128.0409,128.7228,157300.0
2015-02-05 09:50:00,147.27,147.3,147.0,147.01,151300.0,128.749,128.7753,128.513,128.5217,151300.0
2015-02-05 10:00:00,147.08,147.47,147.07,147.14,127900.0,128.5829,128.9239,128.5742,128.6354,127900.0
2015-02-05 10:10:00,147.14,147.35,147.0,147.27,88500.0,128.6354,128.819,128.513,128.749,88500.0
2015-02-05 10:20:00,147.28,147.42,147.0,147.42,128400.0,128.7578,128.8802,128.513,128.8802,128400.0
2015-02-05 10:30:00,147.39,147.71,147.32,147.67,84400.0,128.8539,129.1337,128.7928,129.0987,84400.0
2015-02-05 10:40:00,147.7,147.91,147.67,147.75,96700.0,129.125,129.3086,129.0987,129.1687,96700.0
2015-02-05 10:50:00,147.75,148.08,147.74,147.91,110200.0,129.1687,129.4572,129.1599,129.3086,110200.0
2015-02-05 11:00:00,147.91,147.91,147.55,147.81,62100.0,129.3086,129.3086,128.9938,129.2211,62100.0
2015-02-05 11:10:00,147.79,148.1,147.7,147.82,53400.0,129.2036,129.4747,129.125,129.2299,53400.0
2015-02-05 11:20:00,147.82,147.86,147.62,147.81,41600.0,129.2299,129.2648,129.055,129.2211,41600.0
2015-02-05 11:30:00,147.81,148.07,147.81,147.9,47600.0,129.2211,129.4484,129.2211,129.2998,47600.0
2015-02-05 11:40:00,147.94,147.94,147.6,147.72,53900.0,129.3348,129.3348,129.0375,129.1424,53900.0
2015-02-05 11:50:00,147.73,147.76,147.49,147.57,35200.0,129.1512,129.1774,128.9414,129.0113,35200.0
2015-02-05 12:00:00,147.56,147.73,147.54,147.66,40900.0,129.0026,129.1512,128.9851,129.09,40900.0
2015-02-05 12:10:00,147.65,147.74,147.27,147.34,60000.0,129.0812,129.1599,128.749,128.8102,60000.0
2015-02-05 12:20:00,147.35,147.45,147.29,147.35,29500.0,128.819,128.9064,128.7665,128.819,29500.0
2015-02-05 12:30:00,147.32,147.54,147.32,147.41,39200.0,128.7928,128.9851,128.7928,128.8714,39200.0
2015-02-05 12:40:00,147.41,147.57,147.38,147.55,55700.0,128.8714,129.0113,128.8452,128.9938,55700.0
2015-02-05 12:50:00,147.55,147.64,147.44,147.64,39900.0,128.9938,129.0725,128.8977,129.0725,39900.0
2015-02-05 13:00:00,147.65,147.84,147.64,147.72,55800.0,129.0812,129.2474,129.0725,129.1424,55800.0
2015-02-05 13:10:00,147.72,147.84,147.68,147.68,44700.0,129.1424,129.2474,129.1075,129.1075,44700.0
2015-02-05 13:20:00,147.69,147.86,147.68,147.85,30700.0,129.1162,129.2648,129.1075,129.2561,30700.0
2015-02-05 13:30:00,147.84,147.91,147.7,147.73,47300.0,129.2474,129.3086,129.125,129.1512,47300.0
2015-02-05 13:40:00,147.77,148.05,147.75,147.97,55000.0,129.1862,129.4309,129.1687,129.361,55000.0
2015-02-05 13:50:00,147.98,148.09,147.92,147.96,61000.0,129.3697,129.4659,129.3173,129.3523,61000.0
2015-02-05 14:00:00,147.96,148.08,147.79,148.05,64700.0,129.3523,129.4572,129.2036,129.4309,64700.0
2015-02-05 14:10:00,148.05,148.34,148.05,148.31,102800.0,129.4309,129.6845,129.4309,129.6582,102800.0
2015-02-05 14:20:00,148.31,148.31,147.94,147.94,86300.0,129.6582,129.6582,129.3348,129.3348,86300.0
2015-02-05 14:30:00,147.93,148.22,147.83,148.21,75800.0,129.326,129.5796,129.2386,129.5708,75800.0
2015-02-05 14:40:00,148.2,148.47,148.17,148.45,124900.0,129.5621,129.7981,129.5359,129.7806,124900.0
2015-02-05 14:50:00,148.45,148.69,148.4,148.63,155000.0,129.7806,129.9905,129.7369,129.938,155000.0
2015-02-05 15:00:00,148.64,148.79,148.53,148.54,101800.0,129.9467,130.0779,129.8506,129.8593,101800.0
2015-02-05 15:10:00,148.53,148.53,148.35,148.51,63500.0,129.8506,129.8506,129.6932,129.8331,63500.0
2015-02-05 15:20:00,148.51,148.77,148.51,148.74,88600.0,129.8331,130.0604,129.8331,130.0342,88600.0
2015-02-05 15:30:00,148.74,148.87,148.61,148.86,119000.0,130.0342,130.1478,129.9205,130.1391,119000.0
2015-02-05 15:40:00,148.86,148.87,148.59,148.65,122200.0,130.1391,130.1478,129.903,129.9555,122200.0
2015-02-05 15:50:00,148.67,148.73,148.56,148.6,286700.0,129.973,130.0254,129.8768,129.9118,286700.0
2015-02-06 09:30:00,148.45,148.62,148.0,148.12,201900.0,129.7806,129.9293,129.3872,129.4921,201900.0
2015-02-06 09:40:00,148.14,148.5,148.0,148.14,119500.0,129.5096,129.8244,129.3872,129.5096,119500.0
2015-02-06 09:50:00,148.14,148.59,148.12,148.5,85400.0,129.5096,129.903,129.4921,129.8244,85400.0
2015-02-06 10:00:00,148.52,148.89,148.42,148.81,98700.0,129.8418,130.1653,129.7544,130.0954,98700.0
2015-02-06 10:10:00,148.85,148.86,148.5,148.52,66100.0,130.1303,130.1391,129.8244,129.8418,66100.0
2015-02-06 10:20:00,148.51,148.51,148.32,148.5,102400.0,129.8331,129.8331,129.667,129.8244,102400.0
2015-02-06 10:30:00,148.49,148.68,148.4,148.42,100900.0,129.8156,129.9817,129.7369,129.7544,100900.0
2015-02-06 10:40:00,148.4,148.71,148.38,148.48,99800.0,129.7369,130.0079,129.7194,129.8069,99800.0
2015-02-06 10:50:00,148.49,148.54,148.3,148.35,81800.0,129.8156,129.8593,129.6495,129.6932,81800.0
2015-02-06 11:00:00,148.34,148.56,148.3,148.53,76400.0,129.6845,129.8768,129.6495,129.8506,76400.0
2015-02-06 11:10:00,148.54,148.61,148.5,148.55,50000.0,129.8593,129.9205,129.8244,129.8681,50000.0
2015-02-06 11:20:00,148.55,148.58,148.44,148.47,67800.0,129.8681,129.8943,129.7719,129.7981,67800.0
2015-02-06 11:30:00,148.45,148.49,148.25,148.45,81400.0,129.7806,129.8156,129.6058,129.7806,81400.0
2015-02-06 11:40:00,148.45,148.7,148.36,148.67,58100.0,129.7806,129.9992,129.702,129.973,58100.0
2015-02-06 11:50:00,148.68,148.7,148.33,148.42,80800.0,129.9817,129.9992,129.6757,129.7544,80800.0
2015-02-06 12:00:00,148.44,148.46,148.34,148.35,51100.0,129.7719,129.7894,129.6845,129.6932,51100.0
2015-02-06 12:10:00,148.35,148.45,148.3,148.38,43500.0,129.6932,129.7806,129.6495,129.7194,43500.0
2015-02-06 12:20:00,148.36,148.51,148.36,148.37,40200.0,129.702,129.8331,129.702,129.7107,40200.0
2015-02-06 12:30:00,148.38,148.44,148.25,148.26,68000.0,129.7194,129.7719,129.6058,129.6145,68000.0
2015-02-06 12:40:00,148.25,148.27,147.9,148.09,156300.0,129.6058,129.6233,129.2998,129.4659,156300.0
2015-02-06 12:50:00,148.08,148.42,148.02,148.42,81600.0,129.4572,129.7544,129.4047,129.7544,81600.0
2015-02-06 13:00:00,148.42,148.43,148.14,148.33,112200.0,129.7544,129.7632,129.5096,129.6757,112200.0
2015-02-06 13:10:00,148.34,148.35,148.08,148.21,59800.0,129.6845,129.6932,129.4572,129.5708,59800.0
2015-02-06 13:20:00,148.17,148.24,147.73,147.9,96800.0,129.5359,129.597,129.1512,129.2998,96800.0
2015-02-06 13:30:00,147.88,148.01,147.75,147.91,62800.0,129.2823,129.396,129.1687,129.3086,62800.0
2015-02-06 13:40:00,147.92,148.18,147.92,148.14,58300.0,129.3173,129.5446,129.3173,129.5096,58300.0
2015-02-06 13:50:00,148.14,148.39,148.14,148.2,113200.0,129.5096,129.7282,129.5096,129.5621,113200.0
2015-02-06 14:00:00,148.24,148.29,148.0,148.0,108200.0,129.597,129.6408,129.3872,129.3872,108200.0
2015-02-06 14:10:00,148.0,148.27,147.95,148.19,68600.0,129.3872,129.6233,129.3435,129.5533,68600.0
2015-02-06 14:20:00,148.2,148.36,148.15,148.3,35800.0,129.5621,129.702,129.5184,129.6495,35800.0
2015-02-06 14:30:00,148.31,148.42,148.21,148.32,70200.0,129.6582,129.7544,129.5708,129.667,70200.0
2015-02-06 14:40:00,148.31,148.36,148.0,148.14,58900.0,129.6582,129.702,129.3872,129.5096,58900.0
2015-02-06 14:50:00,148.14,148.14,148.0,148.04,71500.0,129.5096,129.5096,129.3872,129.4222,71500.0
2015-02-06 15:00:00,148.06,148.07,147.73,147.92,78400.0,129.4397,129.4484,129.1512,129.3173,78400.0
2015-02-06 15:10:00,147.92,148.03,147.76,147.78,66600.0,129.3173,129.4135,129.1774,129.1949,66600.0
2015-02-06 15:20:00,147.76,148.04,147.75,147.77,103400.0,129.1774,129.4222,129.1687,129.1862,103400.0
2015-02-06 15:30:00,147.77,148.08,147.7,148.04,88000.0,129.1862,129.4572,129.125,129.4222,88000.0
2015-02-06 15:40:00,148.04,148.05,147.72,147.89,114400.0,129.4222,129.4309,129.1424,129.2911,114400.0
2015-02-06 15:50:00,147.9,148.09,147.84,147.99,264200.0,129.2998,129.4659,129.2474,129.3785,264200.0
2015-02-09 09:30:00,146.16,147.18,145.63,147.18,328800.0,127.7786,128.6704,127.3153,128.6704,328800.0
2015-02-09 09:40:00,147.26,147.42,147.0,147.38,131900.0,128.7403,128.8802,128.513,128.8452,131900.0
2015-02-09 09:50:00,147.41,147.82,147.38,147.54,165300.0,128.8714,129.2299,128.8452,128.9851,165300.0
2015-02-09 10:00:00,147.53,147.66,147.47,147.55,82100.0,128.9763,129.09,128.9239,128.9938,82100.0
2015-02-09 10:10:00,147.53,148.12,147.46,148.12,92100.0,128.9763,129.4921,128.9151,129.4921,92100.0
2015-02-09 10:20:00,148.12,148.16,147.5,147.5,62400.0,129.4921,129.5271,128.9501,128.9501,62400.0
2015-02-09 10:30:00,147.49,147.63,147.25,147.31,86700.0,128.9414,129.0638,128.7316,128.784,86700.0
2015-02-09 10:40:00,147.3,147.42,147.08,147.2,117800.0,128.7753,128.8802,128.5829,128.6878,117800.0
2015-02-09 10:50:00,147.2,147.29,147.0,147.04,67700.0,128.6878,128.7665,128.513,128.548,67700.0
2015-02-09 11:00:00,147.04,147.36,147.04,147.35,94700.0,128.548,128.8277,128.548,128.819,94700.0
2015-02-09 11:10:00,147.34,147.56,147.32,147.54,52000.0,128.8102,129.0026,128.7928,128.9851,52000.0
2015-02-09 11:20:00,147.55,147.71,147.47,147.67,53500.0,128.9938,129.1337,128.9239,129.0987,53500.0
2015-02-09 11:30:00,147.68,147.68,147.45,147.48,40000.0,129.1075,129.1075,128.9064,128.9326,40000.0
2015-02-09 11:40:00,147.45,147.53,147.4,147.45,60100.0,128.9064,128.9763,128.8627,128.9064,60100.0
2015-02-09 11:50:00,147.45,147.59,147.4,147.52,50300.0,128.9064,129.0288,128.8627,128.9676,50300.0
2015-02-09 12:00:00,147.52,147.58,147.32,147.47,44600.0,128.9676,129.0201,128.7928,128.9239,44600.0
2015-02-09 12:10:00,147.44,147.5,147.3,147.45,41800.0,128.8977,128.9501,128.7753,128.9064,41800.0
2015-02-09 12:20:00,147.44,147.56,147.39,147.55,49900.0,128.8977,129.0026,128.8539,128.9938,49900.0
2015-02-09 12:30:00,147.55,147.65,147.47,147.54,41700.0,128.9938,129.0812,128.9239,128.9851,41700.0
2015-02-09 12:40:00,147.53,147.63,147.46,147.53,95500.0,128.9763,129.0638,128.9151,128.9763,95500.0
2015-02-09 12:50:00,147.52,147.56,147.39,147.52,31700.0,128.9676,129.0026,128.8539,128.9676,31700.0
2015-02-09 13:00:00,147.52,147.62,147.49,147.53,33100.0,128.9676,129.055,128.9414,128.9763,33100.0
2015-02-09 13:10:00,147.53,147.67,147.48,147.57,63800.0,128.9763,129.0987,128.9326,129.0113,63800.0
2015-02-09 13:20:00,147.57,147.64,147.37,147.38,86700.0,129.0113,129.0725,128.8365,128.8452,86700.0
2015-02-09 13:30:00,147.36,147.37,147.25,147.35,74500.0,128.8277,128.8365,128.7316,128.819,74500.0
2015-02-09 13:40:00,147.35,147.42,147.25,147.28,59200.0,128.819,128.8802,128.7316,128.7578,59200.0
2015-02-09 13:50:00,147.28,147.41,147.27,147.36,60000.0,128.7578,128.8714,128.749,128.8277,60000.0
2015-02-09 14:00:00,147.37,147.53,147.26,147.33,66900.0,128.8365,128.9763,128.7403,128.8015,66900.0
2015-02-09 14:10:00,147.35,147.38,147.25,147.35,72700.0,128.819,128.8452,128.7316,128.819,72700.0
2015-02-09 14:20:00,147.36,147.67,147.32,147.59,56500.0,128.8277,129.0987,128.7928,129.0288,56500.0
2015-02-09 14:30:00,147.62,147.81,147.56,147.75,46800.0,129.055,129.2211,129.0026,129.1687,46800.0
2015-02-09 14:40:00,147.73,147.77,147.53,147.59,41100.0,129.1512,129.1862,128.9763,129.0288,41100.0
2015-02-09 14:50:00,147.58,147.66,147.51,147.54,51100.0,129.0201,129.09,128.9589,128.9851,51100.0
2015-02-09 15:00:00,147.54,147.54,147.2,147.33,91300.0,128.9851,128.9851,128.6878,128.8015,91300.0
2015-02-09 15:10:00,147.34,147.47,147.26,147.38,60400.0,128.8102,128.9239,128.7403,128.8452,60400.0
2015-02-09 15:20:00,147.38,147.61,147.32,147.56,92200.0,128.8452,129.0463,128.7928,129.0026,92200.0
2015-02-09 15:30:00,147.56,147.59,147.32,147.55,95600.0,129.0026,129.0288,128.7928,128.9938,95600.0
2015-02-09 15:40:00,147.55,147.84,147.5,147.66,168800.0,128.9938,129.2474,128.9501,129.09,168800.0
2015-02-09 15:50:00,147.65,147.68,147.53,147.55,182500.0,129.0812,129.1075,128.9763,128.9938,182500.0
2015-02-10 09:30:00,148.2,148.49,148.08,148.46,214400.0,129.5621,129.8156,129.4572,129.7894,214400.0
2015-02-10 09:40:00,148.45,148.71,148.22,148.69,182500.0,129.7806,130.0079,129.5796,129.9905,182500.0
2015-02-10 09:50:00,148.69,148.71,148.17,148.23,51000.0,129.9905,130.0079,129.5359,129.5883,51000.0
2015-02-10 10:00:00,148.25,148.25,147.86,148.05,72000.0,129.6058,129.6058,129.2648,129.4309,72000.0
2015-02-10 10:10:00,148.1,148.6,148.1,148.34,74300.0,129.4747,129.9118,129.4747,129.6845,74300.0
2015-02-10 10:20:00,148.35,148.43,148.12,148.16,58500.0,129.6932,129.7632,129.4921,129.5271,58500.0
2015-02-10 10:30:00,148.16,148.21,147.96,148.13,68300.0,129.5271,129.5708,129.3523,129.5009,68300.0
2015-02-10 10:40:00,148.11,148.19,147.77,147.84,93500.0,129.4834,129.5533,129.1862,129.2474,93500.0
2015-02-10 10:50:00,147.86,147.93,147.73,147.92,67500.0,129.2648,129.326,129.1512,129.3173,67500.0
2015-02-10 11:00:00,147.91,148.09,147.86,148.09,48400.0,129.3086,129.4659,129.2648,129.4659,48400.0
2015-02-10 11:10:00,148.1,148.2,147.87,147.88,56500.0,129.4747,129.5621,129.2736,129.2823,56500.0
2015-02-10 11:20:00,147.89,147.95,147.74,147.83,54000.0,129.2911,129.3435,129.1599,129.2386,54000.0
2015-02-10 11:30:00,147.86,147.92,147.75,147.82,51400.0,129.2648,129.3173,129.1687,129.2299,51400.0
2015-02-10 11:40:00,147.8,148.24,147.8,148.19,76600.0,129.2124,129.597,129.2124,129.5533,76600.0
2015-02-10 11:50:00,148.19,148.23,148.12,148.15,81200.0,129.5533,129.5883,129.4921,129.5184,81200.0
2015-02-10 12:00:00,148.14,148.18,147.95,147.97,33100.0,129.5096,129.5446,129.3435,129.361,33100.0
2015-02-10 12:10:00,148.0,148.16,147.99,148.12,46900.0,129.3872,129.5271,129.3785,129.4921,46900.0
2015-02-10 12:20:00,148.13,148.16,147.91,147.95,66000.0,129.5009,129.5271,129.3086,129.3435,66000.0
2015-02-10 12:30:00,147.95,148.08,147.92,148.08,30300.0,129.3435,129.4572,129.3173,129.4572,30300.0
2015-02-10 12:40:00,148.06,148.07,147.95,148.02,28700.0,129.4397,129.4484,129.3435,129.4047,28700.0
2015-02-10 12:50:00,148.03,148.03,147.73,147.89,44900.0,129.4135,129.4135,129.1512,129.2911,44900.0
2015-02-10 13:00:00,147.94,147.99,147.85,147.93,19700.0,129.3348,129.3785,129.2561,129.326,19700.0
2015-02-10 13:10:00,147.94,147.95,147.64,147.64,48300.0,129.3348,129.3435,129.0725,129.0725,48300.0
2015-02-10 13:20:00,147.66,147.73,147.5,147.67,65600.0,129.09,129.1512,128.9501,129.0987,65600.0
2015-02-10 13:30:00,147.66,147.8,147.58,147.8,28300.0,129.09,129.2124,129.0201,129.2124,28300.0
2015-02-10 13:40:00,147.8,147.8,147.56,147.76,31100.0,129.2124,129.2124,129.0026,129.1774,31100.0
2015-02-10 13:50:00,147.74,147.75,147.51,147.53,44800.0,129.1599,129.1687,128.9589,128.9763,44800.0
2015-02-10 14:00:00,147.53,147.68,147.51,147.68,110100.0,128.9763,129.1075,128.9589,129.1075,110100.0
2015-02-10 14:10:00,147.67,147.71,147.59,147.59,53200.0,129.0987,129.1337,129.0288,129.0288,53200.0
2015-02-10 14:20:00,147.61,147.62,147.52,147.56,64700.0,129.0463,129.055,128.9676,129.0026,64700.0
2015-02-10 14:30:00,147.57,147.75,147.52,147.7,54500.0,129.0113,129.1687,128.9676,129.125,54500.0
2015-02-10 14:40:00,147.71,147.93,147.62,147.88,67800.0,129.1337,129.326,129.055,129.2823,67800.0
2015-02-10 14:50:00,147.88,148.1,147.84,148.07,58600.0,129.2823,129.4747,129.2474,129.4484,58600.0
2015-02-10 15:00:00,148.08,148.09,147.92,148.02,50400.0,129.4572,129.4659,129.3173,129.4047,50400.0
2015-02-10 15:10:00,148.0,148.02,147.93,148.0,42200.0,129.3872,129.4047,129.326,129.3872,42200.0
2015-02-10 15:20:00,148.02,148.22,148.01,148.21,83400.0,129.4047,129.5796,129.396,129.5708,83400.0
2015-02-10 15:30:00,148.22,148.24,148.1,148.15,90200.0,129.5796,129.597,129.4747,129.5184,90200.0
2015-02-10 15:40:00,148.13,148.15,148.03,148.04,106200.0,129.5009,129.5184,129.4135,129.4222,106200.0
2015-02-10 15:50:00,148.05,148.19,148.02,148.08,200200.0,129.4309,129.5533,129.4047,129.4572,200200.0
2015-02-11 09:30:00,147.51,147.99,147.09,147.84,190400.0,129.7522,130.1744,129.3828,130.0425,190400.0
2015-02-11 09:40:00,147.87,148.38,147.74,148.23,162100.0,130.0689,130.5175,129.9545,130.3855,162100.0
2015-02-11 09:50:00,148.26,148.33,148.0,148.01,114800.0,130.4119,130.4735,130.1832,130.192,114800.0
2015-02-11 10:00:00,147.99,148.01,147.85,147.99,89400.0,130.1744,130.192,130.0513,130.1744,89400.0
2015-02-11 10:10:00,147.99,148.08,147.78,147.84,105900.0,130.1744,130.2536,129.9897,130.0425,105900.0
2015-02-11 10:20:00,147.85,148.0,147.75,148.0,72500.0,130.0513,130.1832,129.9633,130.1832,72500.0
2015-02-11 10:30:00,147.99,148.15,147.86,148.13,45000.0,130.1744,130.3152,130.0601,130.2976,45000.0
2015-02-11 10:40:00,148.11,148.2,147.7,147.82,74600.0,130.28,130.3591,129.9193,130.0249,74600.0
2015-02-11 10:50:00,147.81,147.89,147.74,147.82,59800.0,130.0161,130.0865,129.9545,130.0249,59800.0
2015-02-11 11:00:00,147.83,148.04,147.77,147.85,67800.0,130.0337,130.2184,129.9809,130.0513,67800.0
2015-02-11 11:10:00,147.86,148.2,147.86,148.1,60700.0,130.0601,130.3591,130.0601,130.2712,60700.0
2015-02-11 11:20:00,148.1,148.17,147.99,148.06,46900.0,130.2712,130.3328,130.1744,130.236,46900.0
2015-02-11 11:30:00,148.04,148.07,147.79,148.05,52000.0,130.2184,130.2448,129.9985,130.2272,52000.0
2015-02-11 11:40:00,148.06,148.11,147.91,147.93,35300.0,130.236,130.28,130.1041,130.1216,35300.0
2015-02-11 11:50:00,147.93,148.15,147.91,148.08,24500.0,130.1216,130.3152,130.1041,130.2536,24500.0
2015-02-11 12:00:00,148.07,148.14,147.97,147.98,39400.0,130.2448,130.3064,130.1568,130.1656,39400.0
2015-02-11 12:10:00,147.96,147.96,147.75,147.91,36800.0,130.148,130.148,129.9633,130.1041,36800.0
2015-02-11 12:20:00,147.94,148.07,147.91,147.95,34900.0,130.1304,130.2448,130.1041,130.1392,34900.0
2015-02-11 12:30:00,147.94,148.08,147.92,148.04,41700.0,130.1304,130.2536,130.1129,130.2184,41700.0
2015-02-11 12:40:00,148.01,148.01,147.75,147.79,42900.0,130.192,130.192,129.9633,129.9985,42900.0
2015-02-11 12:50:00,147.78,147.88,147.7,147.76,37700.0,129.9897,130.0777,129.9193,129.9721,37700.0
2015-02-11 13:00:00,147.77,147.88,147.52,147.63,32700.0,129.9809,130.0777,129.761,129.8578,32700.0
2015-02-11 13:10:00,147.61,147.67,147.42,147.43,61800.0,129.8402,129.8929,129.673,129.6818,61800.0
2015-02-11 13:20:00,147.42,147.54,147.29,147.49,46300.0,129.673,129.7786,129.5587,129.7346,46300.0
2015-02-11 13:30:00,147.53,147.56,147.36,147.41,32700.0,129.7698,129.7962,129.6203,129.6642,32700.0
2015-02-11 13:40:00,147.41,147.52,147.33,147.4,36700.0,129.6642,129.761,129.5939,129.6554,36700.0
2015-02-11 13:50:00,147.4,147.9,147.39,147.83,74900.0,129.6554,130.0953,129.6467,130.0337,74900.0
2015-02-11 14:00:00,147.85,147.98,147.73,147.96,39100.0,130.0513,130.1656,129.9457,130.148,39100.0
2015-02-11 14:10:00,147.95,147.96,147.79,147.8,39800.0,130.1392,130.148,129.9985,130.0073,39800.0
2015-02-11 14:20:00,147.79,147.83,147.61,147.75,61800.0,129.9985,130.0337,129.8402,129.9633,61800.0
2015-02-11 14:30:00,147.74,147.92,147.65,147.86,28900.0,129.9545,130.1129,129.8754,130.0601,28900.0
2015-02-11 14:40:00,147.86,147.96,147.77,147.88,32700.0,130.0601,130.148,129.9809,130.0777,32700.0
2015-02-11 14:50:00,147.84,147.9,147.72,147.84,55400.0,130.0425,130.0953,129.9369,130.0425,55400.0
2015-02-11 15:00:00,147.84,147.89,147.69,147.76,51600.0,130.0425,130.0865,129.9105,129.9721,51600.0
2015-02-11 15:10:00,147.74,147.9,147.69,147.81,79100.0,129.9545,130.0953,129.9105,130.0161,79100.0
2015-02-11 15:20:00,147.8,148.3,147.8,148.17,79900.0,130.0073,130.4471,130.0073,130.3328,79900.0
2015-02-11 15:30:00,148.19,148.26,148.01,148.18,137100.0,130.3503,130.4119,130.192,130.3416,137100.0
2015-02-11 15:40:00,148.19,148.26,147.8,147.83,121200.0,130.3503,130.4119,130.0073,130.0337,121200.0
2015-02-11 15:50:00,147.83,147.93,147.73,147.9,145200.0,130.0337,130.1216,129.9457,130.0953,145200.0
2015-02-12 09:30:00,148.26,148.46,147.68,147.86,126100.0,130.4119,130.5878,129.9017,130.0601,126100.0
2015-02-12 09:40:00,147.89,148.45,147.81,148.25,98100.0,130.0865,130.579,130.0161,130.4031,98100.0
2015-02-12 09:50:00,148.27,148.5,148.14,148.18,90200.0,130.4207,130.623,130.3064,130.3416,90200.0
2015-02-12 10:00:00,148.28,148.28,147.94,148.11,77500.0,130.4295,130.4295,130.1304,130.28,77500.0
2015-02-12 10:10:00,148.12,148.33,148.06,148.07,63900.0,130.2888,130.4735,130.236,130.2448,63900.0
2015-02-12 10:20:00,148.08,148.25,148.08,148.18,45500.0,130.2536,130.4031,130.2536,130.3416,45500.0
2015-02-12 10:30:00,148.17,148.34,148.12,148.16,61100.0,130.3328,130.4823,130.2888,130.324,61100.0
2015-02-12 10:40:00,148.16,148.23,147.95,148.07,78500.0,130.324,130.3855,130.1392,130.2448,78500.0
2015-02-12 10:50:00,148.06,148.17,147.81,147.91,69800.0,130.236,130.3328,130.0161,130.1041,69800.0
2015-02-12 11:00:00,147.92,148.02,147.89,147.93,72600.0,130.1129,130.2008,130.0865,130.1216,72600.0
2015-02-12 11:10:00,147.93,148.0,147.78,147.82,55100.0,130.1216,130.1832,129.9897,130.0249,55100.0
2015-02-12 11:20:00,147.82,147.91,147.75,147.85,55000.0,130.0249,130.1041,129.9633,130.0513,55000.0
2015-02-12 11:30:00,147.86,147.95,147.81,147.88,60000.0,130.0601,130.1392,130.0161,130.0777,60000.0
2015-02-12 11:40:00,147.87,147.93,147.81,147.93,39600.0,130.0689,130.1216,130.0161,130.1216,39600.0
2015-02-12 11:50:00,147.93,148.08,147.9,148.05,38900.0,130.1216,130.2536,130.0953,130.2272,38900.0
2015-02-12 12:00:00,148.07,148.15,148.06,148.06,39100.0,130.2448,130.3152,130.236,130.236,39100.0
2015-02-12 12:10:00,148.06,148.16,147.98,148.12,43200.0,130.236,130.324,130.1656,130.2888,43200.0
2015-02-12 12:20:00,148.11,148.16,148.04,148.16,31700.0,130.28,130.324,130.2184,130.324,31700.0
2015-02-12 12:30:00,148.16,148.24,148.02,148.06,38600.0,130.324,130.3943,130.2008,130.236,38600.0
2015-02-12 12:40:00,148.06,148.11,147.95,147.95,26600.0,130.236,130.28,130.1392,130.1392,26600.0
2015-02-12 12:50:00,147.96,148.0,147.9,147.97,38200.0,130.148,130.1832,130.0953,130.1568,38200.0
2015-02-12 13:00:00,147.98,148.16,147.98,148.15,37200.0,130.1656,130.324,130.1656,130.3152,37200.0
2015-02-12 13:10:00,148.16,148.33,148.11,148.32,54800.0,130.324,130.4735,130.28,130.4647,54800.0
2015-02-12 13:20:00,148.33,148.4,148.23,148.39,43100.0,130.4735,130.5351,130.3855,130.5263,43100.0
2015-02-12 13:30:00,148.4,148.57,148.31,148.35,64600.0,130.5351,130.6846,130.4559,130.4911,64600.0
2015-02-12 13:40:00,148.35,148.35,148.02,148.03,101600.0,130.4911,130.4911,130.2008,130.2096,101600.0
2015-02-12 13:50:00,148.04,148.07,148.0,148.06,41700.0,130.2184,130.2448,130.1832,130.236,41700.0
2015-02-12 14:00:00,148.05,148.07,147.9,147.99,58000.0,130.2272,130.2448,130.0953,130.1744,58000.0
2015-02-12 14:10:00,147.99,148.0,147.8,147.85,35900.0,130.1744,130.1832,130.0073,130.0513,35900.0
2015-02-12 14:20:00,147.84,147.97,147.75,147.87,52900.0,130.0425,130.1568,129.9633,130.0689,52900.0
2015-02-12 14:30:00,147.87,147.99,147.84,147.91,38600.0,130.0689,130.1744,130.0425,130.1041,38600.0
2015-02-12 14:40:00,147.91,148.11,147.88,148.0,49400.0,130.1041,130.28,130.0777,130.1832,49400.0
2015-02-12 14:50:00,148.02,148.07,147.9,147.9,39200.0,130.2008,130.2448,130.0953,130.0953,39200.0
2015-02-12 15:00:00,147.92,147.95,147.87,147.91,58100.0,130.1129,130.1392,130.0689,130.1041,58100.0
2015-02-12 15:10:00,147.91,148.04,147.89,148.02,55900.0,130.1041,130.2184,130.0865,130.2008,55900.0
2015-02-12 15:20:00,148.03,148.08,148.01,148.03,57500.0,130.2096,130.2536,130.192,130.2096,57500.0
2015-02-12 15:30:00,148.03,148.08,148.0,148.04,78500.0,130.2096,130.2536,130.1832,130.2184,78500.0
2015-02-12 15:40:00,148.05,148.17,148.05,148.1,82800.0,130.2272,130.3328,130.2272,130.2712,82800.0
2015-02-12 15:50:00,148.1,148.12,147.92,148.05,130500.0,130.2712,130.2888,130.1129,130.2272,130500.0
2015-02-13 09:30:00,147.98,148.54,147.64,148.44,119000.0,130.1656,130.6582,129.8666,130.5703,119000.0
2015-02-13 09:40:00,148.44,148.54,148.05,148.32,79400.0,130.5703,130.6582,130.2272,130.4647,79400.0
2015-02-13 09:50:00,148.37,148.69,148.37,148.66,56200.0,130.5087,130.7902,130.5087,130.7638,56200.0
2015-02-13 10:00:00,148.64,149.0,148.42,148.45,187000.0,130.7462,131.0628,130.5527,130.579,187000.0
2015-02-13 10:10:00,148.44,149.18,148.38,148.95,123600.0,130.5703,131.2212,130.5175,131.0189,123600.0
2015-02-13 10:20:00,148.95,149.5,148.92,149.41,138700.0,131.0189,131.5026,130.9925,131.4235,138700.0
2015-02-13 10:30:00,149.41,149.46,149.09,149.09,59900.0,131.4235,131.4675,131.142,131.142,59900.0
2015-02-13 10:40:00,149.13,149.15,148.84,148.86,56100.0,131.1772,131.1948,130.9221,130.9397,56100.0
2015-02-13 10:50:00,148.85,149.26,148.79,149.03,50600.0,130.9309,131.2915,130.8781,131.0892,50600.0
2015-02-13 11:00:00,149.04,149.4,149.04,149.38,53200.0,131.098,131.4147,131.098,131.3971,53200.0
2015-02-13 11:10:00,149.38,149.4,149.05,149.12,61700.0,131.3971,131.4147,131.1068,131.1684,61700.0
2015-02-13 11:20:00,149.1,149.14,148.93,149.14,45400.0,131.1508,131.186,131.0013,131.186,45400.0
2015-02-13 11:30:00,149.11,149.23,149.01,149.02,41800.0,131.1596,131.2651,131.0716,131.0804,41800.0
2015-02-13 11:40:00,149.03,149.44,149.02,149.44,43600.0,131.0892,131.4499,131.0804,131.4499,43600.0
2015-02-13 11:50:00,149.41,149.57,149.36,149.48,56400.0,131.4235,131.5642,131.3795,131.4851,56400.0
2015-02-13 12:00:00,149.49,149.63,149.41,149.57,50000.0,131.4938,131.617,131.4235,131.5642,50000.0
2015-02-13 12:10:00,149.57,149.64,149.51,149.51,35700.0,131.5642,131.6258,131.5114,131.5114,35700.0
2015-02-13 12:20:00,149.48,149.62,149.46,149.54,35700.0,131.4851,131.6082,131.4675,131.5378,35700.0
2015-02-13 12:30:00,149.51,149.57,149.46,149.47,37400.0,131.5114,131.5642,131.4675,131.4763,37400.0
2015-02-13 12:40:00,149.48,149.62,149.36,149.37,83600.0,131.4851,131.6082,131.3795,131.3883,83600.0
2015-02-13 12:50:00,149.38,149.59,149.38,149.46,29300.0,131.3971,131.5818,131.3971,131.4675,29300.0
2015-02-13 13:00:00,149.46,149.53,149.31,149.43,49800.0,131.4675,131.529,131.3355,131.4411,49800.0
2015-02-13 13:10:00,149.42,149.52,149.38,149.44,24300.0,131.4323,131.5202,131.3971,131.4499,24300.0
2015-02-13 13:20:00,149.43,149.43,149.0,149.07,75000.0,131.4411,131.4411,131.0628,131.1244,75000.0
2015-02-13 13:30:00,149.1,149.21,148.9,149.21,41400.0,131.1508,131.2476,130.9749,131.2476,41400.0
2015-02-13 13:40:00,149.17,149.28,149.01,149.22,40700.0,131.2124,131.3091,131.0716,131.2564,40700.0
2015-02-13 13:50:00,149.22,149.44,149.22,149.22,42300.0,131.2564,131.4499,131.2564,131.2564,42300.0
2015-02-13 14:00:00,149.2,149.28,149.14,149.16,35700.0,131.2388,131.3091,131.186,131.2036,35700.0
2015-02-13 14:10:00,149.18,149.32,149.11,149.31,53200.0,131.2212,131.3443,131.1596,131.3355,53200.0
2015-02-13 14:20:00,149.32,149.68,149.27,149.62,89700.0,131.3443,131.661,131.3003,131.6082,89700.0
2015-02-13 14:30:00,149.6,149.61,149.33,149.36,55800.0,131.5906,131.5994,131.3531,131.3795,55800.0
2015-02-13 14:40:00,149.33,149.74,149.33,149.5,43400.0,131.3531,131.7138,131.3531,131.5026,43400.0
2015-02-13 14:50:00,149.51,149.7,149.45,149.7,52900.0,131.5114,131.6786,131.4587,131.6786,52900.0
2015-02-13 15:00:00,149.71,149.78,149.45,149.58,76500.0,131.6874,131.7489,131.4587,131.573,76500.0
2015-02-13 15:10:00,149.59,149.82,149.59,149.67,64200.0,131.5818,131.7841,131.5818,131.6522,64200.0
2015-02-13 15:20:00,149.67,149.78,149.66,149.67,95400.0,131.6522,131.7489,131.6434,131.6522,95400.0
2015-02-13 15:30:00,149.66,149.76,149.61,149.72,111400.0,131.6434,131.7313,131.5994,131.6962,111400.0
2015-02-13 15:40:00,149.72,149.85,149.7,149.77,121200.0,131.6962,131.8105,131.6786,131.7401,121200.0
2015-02-13 15:50:00,149.77,149.8,149.71,149.73,251000.0,131.7401,131.7665,131.6874,131.705,251000.0
2015-02-17 09:30:00,148.72,149.21,148.52,148.9,248800.0,130.8165,131.2476,130.6406,130.9749,248800.0
2015-02-17 09:40:00,148.88,149.46,148.73,149.35,75600.0,130.9573,131.4675,130.8253,131.3707,75600.0
2015-02-17 09:50:00,149.35,149.73,149.28,149.65,66200.0,131.3707,131.705,131.3091,131.6346,66200.0
2015-02-17 10:00:00,149.63,149.83,149.52,149.77,163900.0,131.617,131.7929,131.5202,131.7401,163900.0
2015-02-17 10:10:00,149.78,149.8,149.39,149.41,87500.0,131.7489,131.7665,131.4059,131.4235,87500.0
2015-02-17 10:20:00,149.4,149.86,149.4,149.81,59200.0,131.4147,131.8193,131.4147,131.7753,59200.0
2015-02-17 10:30:00,149.81,149.81,149.5,149.51,43200.0,131.7753,131.7753,131.5026,131.5114,43200.0
2015-02-17 10:40:00,149.51,149.53,149.37,149.42,68200.0,131.5114,131.529,131.3883,131.4323,68200.0
2015-02-17 10:50:00,149.44,149.44,149.27,149.29,97000.0,131.4499,131.4499,131.3003,131.3179,97000.0
2015-02-17 11:00:00,149.3,149.4,149.17,149.4,63700.0,131.3267,131.4147,131.2124,131.4147,63700.0
2015-02-17 11:10:00,149.43,149.49,149.29,149.32,64500.0,131.4411,131.4938,131.3179,131.3443,64500.0
2015-02-17 11:20:00,149.33,149.5,149.31,149.49,58500.0,131.3531,131.5026,131.3355,131.4938,58500.0
2015-02-17 11:30:00,149.49,149.61,149.4,149.48,110400.0,131.4938,131.5994,131.4147,131.4851,110400.0
2015-02-17 11:40:00,149.52,149.56,149.47,149.5,44900.0,131.5202,131.5554,131.4763,131.5026,44900.0
2015-02-17 11:50:00,149.49,149.55,149.42,149.44,28800.0,131.4938,131.5466,131.4323,131.4499,28800.0
2015-02-17 12:00:00,149.44,149.57,149.4,149.47,44000.0,131.4499,131.5642,131.4147,131.4763,44000.0
2015-02-17 12:10:00,149.48,149.5,149.4,149.48,27500.0,131.4851,131.5026,131.4147,131.4851,27500.0
2015-02-17 12:20:00,149.48,149.49,149.33,149.34,32200.0,131.4851,131.4938,131.3531,131.3619,32200.0
2015-02-17 12:30:00,149.34,149.5,149.34,149.49,32600.0,131.3619,131.5026,131.3619,131.4938,32600.0
2015-02-17 12:40:00,149.46,149.48,149.33,149.44,53000.0,131.4675,131.4851,131.3531,131.4499,53000.0
2015-02-17 12:50:00,149.44,149.55,149.4,149.53,27800.0,131.4499,131.5466,131.4147,131.529,27800.0
2015-02-17 13:00:00,149.51,149.6,149.48,149.55,61000.0,131.5114,131.5906,131.4851,131.5466,61000.0
2015-02-17 13:10:00,149.57,149.65,149.49,149.61,41300.0,131.5642,131.6346,131.4938,131.5994,41300.0
2015-02-17 13:20:00,149.6,149.78,149.56,149.76,31600.0,131.5906,131.7489,131.5554,131.7313,31600.0
2015-02-17 13:30:00,149.78,149.88,149.75,149.85,42500.0,131.7489,131.8369,131.7225,131.8105,42500.0
2015-02-17 13:40:00,149.85,149.96,149.84,149.96,45500.0,131.8105,131.9073,131.8017,131.9073,45500.0
2015-02-17 13:50:00,149.95,149.95,149.78,149.8,27500.0,131.8985,131.8985,131.7489,131.7665,27500.0
2015-02-17 14:00:00,149.81,149.83,149.66,149.79,71400.0,131.7753,131.7929,131.6434,131.7577,71400.0
2015-02-17 14:10:00,149.78,149.85,149.69,149.76,65900.0,131.7489,131.8105,131.6698,131.7313,65900.0
2015-02-17 14:20:00,149.76,149.83,149.7,149.74,46800.0,131.7313,131.7929,131.6786,131.7138,46800.0
2015-02-17 14:30:00,149.75,149.93,149.75,149.78,60400.0,131.7225,131.8809,131.7225,131.7489,60400.0
2015-02-17 14:40:00,149.8,149.91,149.79,149.89,56100.0,131.7665,131.8633,131.7577,131.8457,56100.0
2015-02-17 14:50:00,149.89,149.9,149.57,149.59,51300.0,131.8457,131.8545,131.5642,131.5818,51300.0
2015-02-17 15:00:00,149.6,149.76,149.57,149.73,42200.0,131.5906,131.7313,131.5642,131.705,42200.0
2015-02-17 15:10:00,149.75,149.85,149.73,149.84,41900.0,131.7225,131.8105,131.705,131.8017,41900.0
2015-02-17 15:20:00,149.83,149.92,149.79,149.84,70500.0,131.7929,131.8721,131.7577,131.8017,70500.0
2015-02-17 15:30:00,149.84,149.84,149.51,149.63,60100.0,131.8017,131.8017,131.5114,131.617,60100.0
2015-02-17 15:40:00,149.63,149.85,149.63,149.84,152100.0,131.617,131.8105,131.617,131.8017,152100.0
2015-02-17 15:50:00,149.84,149.87,149.71,149.87,185200.0,131.8017,131.8281,131.6874,131.8281,185200.0
2015-02-18 09:30:00,149.7,150.54,149.37,149.99,302500.0,131.6786,132.4174,131.3883,131.9337,302500.0
2015-02-18 09:40:00,150.06,150.46,150.0,150.4,78300.0,131.9952,132.3471,131.9425,132.2943,78300.0
2015-02-18 09:50:00,150.43,150.73,150.35,150.73,81000.0,132.3207,132.5846,132.2503,132.5846,81000.0
2015-02-18 10:00:00,150.73,151.38,150.73,151.23,173800.0,132.5846,133.1563,132.5846,133.0244,173800.0
2015-02-18 10:10:00,151.25,151.34,150.66,150.74,92200.0,133.042,133.1211,132.523,132.5934,92200.0
2015-02-18 10:20:00,150.75,151.07,150.65,150.88,83200.0,132.6022,132.8836,132.5142,132.7165,83200.0
2015-02-18 10:30:00,150.88,151.06,150.79,150.99,54200.0,132.7165,132.8748,132.6373,132.8133,54200.0
2015-02-18 10:40:00,151.0,151.08,150.88,150.93,92400.0,132.8221,132.8924,132.7165,132.7605,92400.0
2015-02-18 10:50:00,150.95,150.97,150.51,150.52,151500.0,132.7781,132.7957,132.3911,132.3999,151500.0
2015-02-18 11:00:00,150.53,150.77,150.49,150.5,83000.0,132.4086,132.6198,132.3735,132.3823,83000.0
2015-02-18 11:10:00,150.49,150.68,150.46,150.64,69800.0,132.3735,132.5406,132.3471,132.5054,69800.0
2015-02-18 11:20:00,150.64,150.8,150.6,150.75,72200.0,132.5054,132.6461,132.4702,132.6022,72200.0
2015-02-18 11:30:00,150.75,150.97,150.68,150.97,44700.0,132.6022,132.7957,132.5406,132.7957,44700.0
2015-02-18 11:40:00,150.98,150.99,150.7,150.92,47000.0,132.8045,132.8133,132.5582,132.7517,47000.0
2015-02-18 11:50:00,150.92,151.19,150.87,151.11,83900.0,132.7517,132.9892,132.7077,132.9188,83900.0
2015-02-18 12:00:00,151.09,151.25,151.07,151.22,37100.0,132.9012,133.042,132.8836,133.0156,37100.0
2015-02-18 12:10:00,151.22,151.37,151.22,151.35,71200.0,133.0156,133.1475,133.0156,133.1299,71200.0
2015-02-18 12:20:00,151.36,151.43,151.23,151.36,44400.0,133.1387,133.2003,133.0244,133.1387,44400.0
2015-02-18 12:30:00,151.36,151.36,151.16,151.27,60800.0,133.1387,133.1387,132.9628,133.0596,60800.0
2015-02-18 12:40:00,151.27,151.36,151.12,151.33,73700.0,133.0596,133.1387,132.9276,133.1123,73700.0
2015-02-18 12:50:00,151.34,151.35,151.11,151.23,57400.0,133.1211,133.1299,132.9188,133.0244,57400.0
2015-02-18 13:00:00,151.21,151.24,151.03,151.05,51300.0,133.0068,133.0332,132.8485,132.866,51300.0
2015-02-18 13:10:00,151.06,151.36,151.0,151.3,57400.0,132.8748,133.1387,132.8221,133.086,57400.0
2015-02-18 13:20:00,151.28,151.28,151.13,151.2,35800.0,133.0684,133.0684,132.9364,132.998,35800.0
2015-02-18 13:30:00,151.22,151.32,151.17,151.21,95400.0,133.0156,133.1035,132.9716,133.0068,95400.0
2015-02-18 13:40:00,151.21,151.29,151.16,151.2,56100.0,133.0068,133.0772,132.9628,132.998,56100.0
2015-02-18 13:50:00,151.24,151.3,151.0,151.0,89500.0,133.0332,133.086,132.8221,132.8221,89500.0
2015-02-18 14:00:00,151.04,151.62,151.04,151.51,77300.0,132.8573,133.3674,132.8573,133.2707,77300.0
2015-02-18 14:10:00,151.53,151.55,151.31,151.31,66800.0,133.2883,133.3059,133.0947,133.0947,66800.0
2015-02-18 14:20:00,151.32,151.4,151.07,151.11,75700.0,133.1035,133.1739,132.8836,132.9188,75700.0
2015-02-18 14:30:00,151.1,151.26,151.1,151.11,42300.0,132.91,133.0508,132.91,132.9188,42300.0
2015-02-18 14:40:00,151.11,151.35,151.11,151.3,57900.0,132.9188,133.1299,132.9188,133.086,57900.0
2015-02-18 14:50:00,151.32,151.43,151.29,151.43,56400.0,133.1035,133.2003,133.0772,133.2003,56400.0
2015-02-18 15:00:00,151.44,151.55,151.44,151.48,45900.0,133.2091,133.3059,133.2091,133.2443,45900.0
2015-02-18 15:10:00,151.49,151.52,151.34,151.37,47900.0,133.2531,133.2795,133.1211,133.1475,47900.0
2015-02-18 15:20:00,151.38,151.38,151.21,151.34,62500.0,133.1563,133.1563,133.0068,133.1211,62500.0
2015-02-18 15:30:00,151.33,151.36,151.19,151.21,66300.0,133.1123,133.1387,132.9892,133.0068,66300.0
2015-02-18 15:40:00,151.19,151.2,151.04,151.07,93800.0,132.9892,132.998,132.8573,132.8836,93800.0
2015-02-18 15:50:00,151.07,151.23,150.95,151.22,182800.0,132.8836,133.0244,132.7781,133.0156,182800.0
2015-02-19 09:30:00,151.05,151.99,151.0,151.99,137400.0,132.866,133.6929,132.8221,133.6929,137400.0
2015-02-19 09:40:00,151.93,152.36,151.89,152.21,125000.0,133.6401,134.0183,133.6049,133.8864,125000.0
2015-02-19 09:50:00,152.15,152.3,151.91,152.14,74700.0,133.8336,133.9656,133.6225,133.8248,74700.0
2015-02-19 10:00:00,152.14,152.5,151.9,152.45,101700.0,133.8248,134.1415,133.6137,134.0975,101700.0
2015-02-19 10:10:00,152.47,152.49,152.29,152.48,45100.0,134.1151,134.1327,133.9568,134.1239,45100.0
2015-02-19 10:20:00,152.48,152.75,152.41,152.58,108200.0,134.1239,134.3614,134.0623,134.2119,108200.0
2015-02-19 10:30:00,152.6,152.99,152.58,152.85,76800.0,134.2295,134.5725,134.2119,134.4494,76800.0
2015-02-19 10:40:00,152.85,152.98,152.78,152.78,83200.0,134.4494,134.5637,134.3878,134.3878,83200.0
2015-02-19 10:50:00,152.81,152.99,152.79,152.93,52900.0,134.4142,134.5725,134.3966,134.5197,52900.0
2015-02-19 11:00:00,152.95,152.98,152.83,152.83,126000.0,134.5373,134.5637,134.4318,134.4318,126000.0
2015-02-19 11:10:00,152.84,153.14,152.73,153.14,177400.0,134.4406,134.7044,134.3438,134.7044,177400.0
2015-02-19 11:20:00,153.16,153.4,153.12,153.37,87500.0,134.722,134.9331,134.6869,134.9068,87500.0
2015-02-19 11:30:00,153.37,153.38,153.13,153.28,68200.0,134.9068,134.9156,134.6957,134.8276,68200.0
2015-02-19 11:40:00,153.31,153.47,153.22,153.44,74200.0,134.854,134.9947,134.7748,134.9683,74200.0
2015-02-19 11:50:00,153.48,153.67,153.4,153.62,116600.0,135.0035,135.1706,134.9331,135.1267,116600.0
2015-02-19 12:00:00,153.63,153.87,153.5,153.84,185400.0,135.1355,135.3466,135.0211,135.3202,185400.0
2015-02-19 12:10:00,153.84,153.9,153.64,153.83,85700.0,135.3202,135.373,135.1443,135.3114,85700.0
2015-02-19 12:20:00,153.81,153.9,153.72,153.77,75900.0,135.2938,135.373,135.2146,135.2586,75900.0
2015-02-19 12:30:00,153.76,153.97,153.57,153.69,93000.0,135.2498,135.4345,135.0827,135.1882,93000.0
2015-02-19 12:40:00,153.69,153.85,153.62,153.8,51300.0,135.1882,135.329,135.1267,135.285,51300.0
2015-02-19 12:50:00,153.82,153.89,153.57,153.76,72600.0,135.3026,135.3642,135.0827,135.2498,72600.0
2015-02-19 13:00:00,153.77,153.78,153.5,153.73,61400.0,135.2586,135.2674,135.0211,135.2234,61400.0
2015-02-19 13:10:00,153.75,153.83,153.57,153.83,71900.0,135.241,135.3114,135.0827,135.3114,71900.0
2015-02-19 13:20:00,153.79,153.9,153.63,153.65,57300.0,135.2762,135.373,135.1355,135.1531,57300.0
2015-02-19 13:30:00,153.68,153.75,153.61,153.74,33800.0,135.1794,135.241,135.1179,135.2322,33800.0
2015-02-19 13:40:00,153.71,153.91,153.71,153.83,66300.0,135.2058,135.3818,135.2058,135.3114,66300.0
2015-02-19 13:50:00,153.8,154.24,153.79,154.03,145000.0,135.285,135.672,135.2762,135.4873,145000.0
2015-02-19 14:00:00,154.03,154.18,153.92,153.94,71000.0,135.4873,135.6192,135.3905,135.4081,71000.0
2015-02-19 14:10:00,153.94,153.95,153.77,153.89,41300.0,135.4081,135.4169,135.2586,135.3642,41300.0
2015-02-19 14:20:00,153.88,153.9,153.74,153.77,41700.0,135.3554,135.373,135.2322,135.2586,41700.0
2015-02-19 14:30:00,153.74,153.8,153.6,153.65,67200.0,135.2322,135.285,135.1091,135.1531,67200.0
2015-02-19 14:40:00,153.66,153.89,153.52,153.84,77800.0,135.1618,135.3642,135.0387,135.3202,77800.0
2015-02-19 14:50:00,153.85,153.85,153.65,153.76,65600.0,135.329,135.329,135.1531,135.2498,65600.0
2015-02-19 15:00:00,153.77,154.07,153.75,153.94,84200.0,135.2586,135.5225,135.241,135.4081,84200.0
2015-02-19 15:10:00,153.96,154.11,153.8,153.83,107400.0,135.4257,135.5577,135.285,135.3114,107400.0
2015-02-19 15:20:00,153.82,153.89,153.74,153.76,57500.0,135.3026,135.3642,135.2322,135.2498,57500.0
2015-02-19 15:30:00,153.76,153.78,153.62,153.65,102700.0,135.2498,135.2674,135.1267,135.1531,102700.0
2015-02-19 15:40:00,153.65,153.89,153.65,153.71,165100.0,135.1531,135.3642,135.1531,135.2058,165100.0
2015-02-19 15:50:00,153.69,153.83,153.6,153.82,225400.0,135.1882,135.3114,135.1091,135.3026,225400.0
2015-02-20 09:30:00,153.8,155.6,153.8,155.54,708600.0,135.285,136.8683,135.285,136.8155,708600.0
2015-02-20 09:40:00,155.5,155.58,154.86,155.14,235100.0,136.7803,136.8507,136.2174,136.4637,235100.0
2015-02-20 09:50:00,155.14,155.99,155.09,155.86,276800.0,136.4637,137.2114,136.4197,137.097,276800.0
2015-02-20 10:00:00,155.84,156.46,155.8,156.18,298600.0,137.0794,137.6248,137.0442,137.3785,298600.0
2015-02-20 10:10:00,156.19,156.28,155.75,156.17,194500.0,137.3873,137.4664,137.0002,137.3697,194500.0
2015-02-20 10:20:00,156.16,156.2,155.78,155.89,145000.0,137.3609,137.3961,137.0266,137.1234,145000.0
2015-02-20 10:30:00,155.89,156.75,155.82,156.75,211600.0,137.1234,137.8799,137.0618,137.8799,211600.0
2015-02-20 10:40:00,156.75,157.0,156.65,156.67,214900.0,137.8799,138.0998,137.7919,137.8095,214900.0
2015-02-20 10:50:00,156.68,157.05,156.67,157.02,214800.0,137.8183,138.1437,137.8095,138.1174,214800.0
2015-02-20 11:00:00,157.01,157.2,156.9,157.14,192200.0,138.1086,138.2757,138.0118,138.2229,192200.0
2015-02-20 11:10:00,157.13,157.34,156.99,157.19,176300.0,138.2141,138.3988,138.091,138.2669,176300.0
2015-02-20 11:20:00,157.18,157.89,157.06,157.7,268600.0,138.2581,138.8826,138.1525,138.7155,268600.0
2015-02-20 11:30:00,157.75,158.38,157.7,158.27,325100.0,138.7595,139.3136,138.7155,139.2169,325100.0
2015-02-20 11:40:00,158.27,158.58,158.16,158.25,415500.0,139.2169,139.4896,139.1201,139.1993,415500.0
2015-02-20 11:50:00,158.25,158.48,158.12,158.16,156000.0,139.1993,139.4016,139.0849,139.1201,156000.0
2015-02-20 12:00:00,158.16,158.42,158.04,158.12,147400.0,139.1201,139.3488,139.0146,139.0849,147400.0
2015-02-20 12:10:00,158.1,158.32,157.95,158.1,113100.0,139.0673,139.2609,138.9354,139.0673,113100.0
2015-02-20 12:20:00,158.08,158.13,157.82,157.86,88600.0,139.0498,139.0937,138.8211,138.8562,88600.0
2015-02-20 12:30:00,157.88,158.29,157.75,157.95,120200.0,138.8738,139.2345,138.7595,138.9354,120200.0
2015-02-20 12:40:00,157.95,158.19,157.76,157.88,96500.0,138.9354,139.1465,138.7683,138.8738,96500.0
2015-02-20 12:50:00,157.88,157.94,157.75,157.82,83600.0,138.8738,138.9266,138.7595,138.8211,83600.0
2015-02-20 13:00:00,157.82,157.91,157.75,157.84,76300.0,138.8211,138.9002,138.7595,138.8386,76300.0
2015-02-20 13:10:00,157.84,158.14,157.82,158.0,132500.0,138.8386,139.1025,138.8211,138.9794,132500.0
2015-02-20 13:20:00,158.03,158.12,157.98,158.02,91000.0,139.0058,139.0849,138.9618,138.997,91000.0
2015-02-20 13:30:00,158.01,158.28,157.98,158.27,114400.0,138.9882,139.2257,138.9618,139.2169,114400.0
2015-02-20 13:40:00,158.23,158.29,158.12,158.19,78100.0,139.1817,139.2345,139.0849,139.1465,78100.0
2015-02-20 13:50:00,158.2,158.24,158.13,158.13,90600.0,139.1553,139.1905,139.0937,139.0937,90600.0
2015-02-20 14:00:00,158.13,158.27,158.05,158.05,81400.0,139.0937,139.2169,139.0234,139.0234,81400.0
2015-02-20 14:10:00,158.09,158.14,157.98,157.98,62100.0,139.0585,139.1025,138.9618,138.9618,62100.0
2015-02-20 14:20:00,157.97,158.12,157.9,158.08,104800.0,138.953,139.0849,138.8914,139.0498,104800.0
2015-02-20 14:30:00,158.07,158.29,158.05,158.21,103500.0,139.041,139.2345,139.0234,139.1641,103500.0
2015-02-20 14:40:00,158.2,158.49,158.07,158.49,120500.0,139.1553,139.4104,139.041,139.4104,120500.0
2015-02-20 14:50:00,158.49,158.72,158.35,158.56,161600.0,139.4104,139.6127,139.2872,139.472,161600.0
2015-02-20 15:00:00,158.57,158.83,158.43,158.46,177500.0,139.4808,139.7095,139.3576,139.384,177500.0
2015-02-20 15:10:00,158.47,158.5,158.06,158.29,225200.0,139.3928,139.4192,139.0322,139.2345,225200.0
2015-02-20 15:20:00,158.3,158.51,158.24,158.36,172100.0,139.2433,139.428,139.1905,139.296,172100.0
2015-02-20 15:30:00,158.36,158.43,158.12,158.26,179600.0,139.296,139.3576,139.0849,139.2081,179600.0
2015-02-20 15:40:00,158.25,158.4,158.19,158.37,237300.0,139.1993,139.3312,139.1465,139.3048,237300.0
2015-02-20 15:50:00,158.38,158.43,158.29,158.31,338200.0,139.3136,139.3576,139.2345,139.2521,338200.0
2015-02-23 09:30:00,155.0,155.15,153.36,154.4,997500.0,136.3405,136.4725,134.898,135.8128,997500.0
2015-02-23 09:40:00,154.41,155.82,154.35,155.18,546600.0,135.8216,137.0618,135.7688,136.4989,546600.0
2015-02-23 09:50:00,155.18,155.92,154.63,154.88,389400.0,136.4989,137.1498,136.0151,136.235,389400.0
2015-02-23 10:00:00,154.85,154.9,154.15,154.5,320300.0,136.2086,136.2526,135.5929,135.9007,320300.0
2015-02-23 10:10:00,154.5,154.63,153.72,154.23,269500.0,135.9007,136.0151,135.2146,135.6632,269500.0
2015-02-23 10:20:00,154.24,154.6,154.2,154.33,219800.0,135.672,135.9887,135.6368,135.7512,219800.0
2015-02-23 10:30:00,154.36,154.42,153.63,153.82,197600.0,135.7776,135.8304,135.1355,135.3026,197600.0
2015-02-23 10:40:00,153.81,153.92,153.6,153.8,161600.0,135.2938,135.3905,135.1091,135.285,161600.0
2015-02-23 10:50:00,153.8,153.99,153.66,153.78,189300.0,135.285,135.4521,135.1618,135.2674,189300.0
2015-02-23 11:00:00,153.79,154.42,153.78,154.35,216700.0,135.2762,135.8304,135.2674,135.7688,216700.0
2015-02-23 11:10:00,154.32,154.35,153.94,154.0,159900.0,135.7424,135.7688,135.4081,135.4609,159900.0
2015-02-23 11:20:00,154.02,154.68,154.02,154.66,244400.0,135.4785,136.0591,135.4785,136.0415,244400.0
2015-02-23 11:30:00,154.65,154.68,154.35,154.42,86300.0,136.0327,136.0591,135.7688,135.8304,86300.0
2015-02-23 11:40:00,154.43,154.52,154.32,154.47,101900.0,135.8392,135.9183,135.7424,135.8743,101900.0
2015-02-23 11:50:00,154.47,154.6,154.43,154.47,80900.0,135.8743,135.9887,135.8392,135.8743,80900.0
2015-02-23 12:00:00,154.49,154.77,154.46,154.77,73900.0,135.8919,136.1382,135.8655,136.1382,73900.0
2015-02-23 12:10:00,154.78,154.93,154.67,154.68,113900.0,136.147,136.279,136.0503,136.0591,113900.0
2015-02-23 12:20:00,154.69,154.69,154.4,154.44,94700.0,136.0679,136.0679,135.8128,135.8479,94700.0
2015-02-23 12:30:00,154.43,154.6,154.4,154.42,65400.0,135.8392,135.9887,135.8128,135.8304,65400.0
2015-02-23 12:40:00,154.43,154.54,154.31,154.34,97400.0,135.8392,135.9359,135.7336,135.76,97400.0
2015-02-23 12:50:00,154.35,154.45,154.33,154.36,85600.0,135.7688,135.8567,135.7512,135.7776,85600.0
2015-02-23 13:00:00,154.34,154.4,154.3,154.33,74000.0,135.76,135.8128,135.7248,135.7512,74000.0
2015-02-23 13:10:00,154.32,154.55,154.31,154.55,115600.0,135.7424,135.9447,135.7336,135.9447,115600.0
2015-02-23 13:20:00,154.53,154.67,154.5,154.59,66300.0,135.9271,136.0503,135.9007,135.9799,66300.0
2015-02-23 13:30:00,154.59,154.71,154.37,154.47,70800.0,135.9799,136.0854,135.7864,135.8743,70800.0
2015-02-23 13:40:00,154.5,154.61,154.45,154.52,77200.0,135.9007,135.9975,135.8567,135.9183,77200.0
2015-02-23 13:50:00,154.52,154.55,154.46,154.51,78800.0,135.9183,135.9447,135.8655,135.9095,78800.0
2015-02-23 14:00:00,154.49,154.86,154.48,154.84,115800.0,135.8919,136.2174,135.8831,136.1998,115800.0
2015-02-23 14:10:00,154.82,154.89,154.68,154.74,71600.0,136.1822,136.2438,136.0591,136.1118,71600.0
2015-02-23 14:20:00,154.73,154.8,154.58,154.59,87300.0,136.103,136.1646,135.9711,135.9799,87300.0
2015-02-23 14:30:00,154.58,154.61,154.39,154.4,106800.0,135.9711,135.9975,135.804,135.8128,106800.0
2015-02-23 14:40:00,154.41,154.52,154.16,154.39,183700.0,135.8216,135.9183,135.6017,135.804,183700.0
2015-02-23 14:50:00,154.39,154.58,154.39,154.51,106600.0,135.804,135.9711,135.804,135.9095,106600.0
2015-02-23 15:00:00,154.52,154.53,154.42,154.45,110100.0,135.9183,135.9271,135.8304,135.8567,110100.0
2015-02-23 15:10:00,154.46,154.55,154.46,154.5,97500.0,135.8655,135.9447,135.8655,135.9007,97500.0
2015-02-23 15:20:00,154.5,154.59,154.43,154.47,149900.0,135.9007,135.9799,135.8392,135.8743,149900.0
2015-02-23 15:30:00,154.47,154.55,154.45,154.47,121500.0,135.8743,135.9447,135.8567,135.8743,121500.0
2015-02-23 15:40:00,154.46,154.54,154.43,154.51,186100.0,135.8655,135.9359,135.8392,135.9095,186100.0
2015-02-23 15:50:00,154.52,154.75,154.51,154.68,300900.0,135.9183,136.1206,135.9095,136.0591,300900.0
2015-02-24 09:30:00,153.5,154.0,153.31,153.42,284400.0,135.0211,135.4609,134.854,134.9507,284400.0
2015-02-24 09:40:00,153.38,153.93,153.37,153.52,205100.0,134.9156,135.3993,134.9068,135.0387,205100.0
2015-02-24 09:50:00,153.53,153.61,153.21,153.52,182800.0,135.0475,135.1179,134.766,135.0387,182800.0
2015-02-24 10:00:00,153.5,154.12,153.45,153.95,265600.0,135.0211,135.5665,134.9771,135.4169,265600.0
2015-02-24 10:10:00,153.97,154.14,153.73,153.82,116000.0,135.4345,135.5841,135.2234,135.3026,116000.0
2015-02-24 10:20:00,153.79,154.25,153.72,154.13,90700.0,135.2762,135.6808,135.2146,135.5753,90700.0
2015-02-24 10:30:00,154.14,154.32,154.06,154.32,84600.0,135.5841,135.7424,135.5137,135.7424,84600.0
2015-02-24 10:40:00,154.3,154.56,154.25,154.44,75200.0,135.7248,135.9535,135.6808,135.8479,75200.0
2015-02-24 10:50:00,154.44,154.56,154.29,154.54,64200.0,135.8479,135.9535,135.716,135.9359,64200.0
2015-02-24 11:00:00,154.55,154.78,154.39,154.52,76300.0,135.9447,136.147,135.804,135.9183,76300.0
2015-02-24 11:10:00,154.53,154.7,154.47,154.59,70300.0,135.9271,136.0766,135.8743,135.9799,70300.0
2015-02-24 11:20:00,154.59,154.69,154.4,154.45,83800.0,135.9799,136.0679,135.8128,135.8567,83800.0
2015-02-24 11:30:00,154.45,154.58,154.27,154.38,47700.0,135.8567,135.9711,135.6984,135.7952,47700.0
2015-02-24 11:40:00,154.41,154.61,154.4,154.61,27400.0,135.8216,135.9975,135.8128,135.9975,27400.0
2015-02-24 11:50:00,154.61,154.67,154.45,154.51,62300.0,135.9975,136.0503,135.8567,135.9095,62300.0
2015-02-24 12:00:00,154.49,154.57,154.43,154.51,298800.0,135.8919,135.9623,135.8392,135.9095,298800.0
2015-02-24 12:10:00,154.52,154.55,154.42,154.45,81900.0,135.9183,135.9447,135.8304,135.8567,81900.0
2015-02-24 12:20:00,154.45,154.65,154.45,154.56,63100.0,135.8567,136.0327,135.8567,135.9535,63100.0
2015-02-24 12:30:00,154.55,154.61,154.28,154.44,75900.0,135.9447,135.9975,135.7072,135.8479,75900.0
2015-02-24 12:40:00,154.43,154.48,154.23,154.28,59900.0,135.8392,135.8831,135.6632,135.7072,59900.0
2015-02-24 12:50:00,154.28,154.38,154.21,154.28,46400.0,135.7072,135.7952,135.6456,135.7072,46400.0
2015-02-24 13:00:00,154.28,154.29,154.11,154.13,70500.0,135.7072,135.716,135.5577,135.5753,70500.0
2015-02-24 13:10:00,154.15,154.16,154.03,154.03,98600.0,135.5929,135.6017,135.4873,135.4873,98600.0
2015-02-24 13:20:00,154.04,154.1,153.96,153.98,254100.0,135.4961,135.5489,135.4257,135.4433,254100.0
2015-02-24 13:30:00,153.99,154.07,153.99,154.02,101900.0,135.4521,135.5225,135.4521,135.4785,101900.0
2015-02-24 13:40:00,154.04,154.14,154.01,154.14,67700.0,135.4961,135.5841,135.4697,135.5841,67700.0
2015-02-24 13:50:00,154.14,154.28,154.13,154.13,49300.0,135.5841,135.7072,135.5753,135.5753,49300.0
2015-02-24 14:00:00,154.13,154.23,154.05,154.09,63000.0,135.5753,135.6632,135.5049,135.5401,63000.0
2015-02-24 14:10:00,154.1,154.23,154.04,154.06,31500.0,135.5489,135.6632,135.4961,135.5137,31500.0
2015-02-24 14:20:00,154.06,154.25,154.04,154.08,53100.0,135.5137,135.6808,135.4961,135.5313,53100.0
2015-02-24 14:30:00,154.09,154.33,154.05,154.32,32400.0,135.5401,135.7512,135.5049,135.7424,32400.0
2015-02-24 14:40:00,154.3,154.44,154.3,154.41,50500.0,135.7248,135.8479,135.7248,135.8216,50500.0
2015-02-24 14:50:00,154.4,154.46,154.3,154.32,55600.0,135.8128,135.8655,135.7248,135.7424,55600.0
2015-02-24 15:00:00,154.3,154.43,154.29,154.4,44800.0,135.7248,135.8392,135.716,135.8128,44800.0
2015-02-24 15:10:00,154.39,154.41,154.18,154.35,56300.0,135.804,135.8216,135.6192,135.7688,56300.0
2015-02-24 15:20:00,154.34,154.54,154.33,154.53,58300.0,135.76,135.9359,135.7512,135.9271,58300.0
2015-02-24 15:30:00,154.53,154.64,154.45,154.62,69900.0,135.9271,136.0239,135.8567,136.0063,69900.0
2015-02-24 15:40:00,154.61,154.66,154.46,154.49,85700.0,135.9975,136.0415,135.8655,135.8919,85700.0
2015-02-24 15:50:00,154.49,154.52,154.38,154.43,146200.0,135.8919,135.9183,135.7952,135.8392,146200.0
2015-02-25 09:30:00,154.31,154.74,154.14,154.36,170000.0,135.7336,136.1118,135.5841,135.7776,170000.0
2015-02-25 09:40:00,154.35,154.61,154.14,154.14,123100.0,135.7688,135.9975,135.5841,135.5841,123100.0
2015-02-25 09:50:00,154.13,154.21,153.9,154.2,99500.0,135.5753,135.6456,135.373,135.6368,99500.0
2015-02-25 10:00:00,154.19,154.49,154.17,154.48,70700.0,135.628,135.8919,135.6105,135.8831,70700.0
2015-02-25 10:10:00,154.45,154.45,154.03,154.05,54400.0,135.8567,135.8567,135.4873,135.5049,54400.0
2015-02-25 10:20:00,154.09,154.19,154.0,154.05,62600.0,135.5401,135.628,135.4609,135.5049,62600.0
2015-02-25 10:30:00,154.05,154.14,153.99,154.05,66500.0,135.5049,135.5841,135.4521,135.5049,66500.0
2015-02-25 10:40:00,154.04,154.25,153.95,154.22,91200.0,135.4961,135.6808,135.4169,135.6544,91200.0
2015-02-25 10:50:00,154.23,154.26,154.05,154.07,71400.0,135.6632,135.6896,135.5049,135.5225,71400.0
2015-02-25 11:00:00,154.07,154.15,153.95,153.95,75200.0,135.5225,135.5929,135.4169,135.4169,75200.0
2015-02-25 11:10:00,153.93,154.08,153.92,154.0,58500.0,135.3993,135.5313,135.3905,135.4609,58500.0
2015-02-25 11:20:00,154.0,154.16,153.94,154.12,58800.0,135.4609,135.6017,135.4081,135.5665,58800.0
2015-02-25 11:30:00,154.11,154.16,153.96,154.01,49500.0,135.5577,135.6017,135.4257,135.4697,49500.0
2015-02-25 11:40:00,154.02,154.2,154.02,154.04,51900.0,135.4785,135.6368,135.4785,135.4961,51900.0
2015-02-25 11:50:00,154.04,154.12,154.0,154.04,49800.0,135.4961,135.5665,135.4609,135.4961,49800.0
2015-02-25 12:00:00,154.04,154.04,153.65,153.66,95900.0,135.4961,135.4961,135.1531,135.1618,95900.0
2015-02-25 12:10:00,153.65,153.71,153.61,153.65,76400.0,135.1531,135.2058,135.1179,135.1531,76400.0
2015-02-25 12:20:00,153.66,153.69,153.56,153.56,58900.0,135.1618,135.1882,135.0739,135.0739,58900.0
2015-02-25 12:30:00,153.56,153.6,153.51,153.52,80700.0,135.0739,135.1091,135.0299,135.0387,80700.0
2015-02-25 12:40:00,153.52,153.57,153.44,153.52,86800.0,135.0387,135.0827,134.9683,135.0387,86800.0
2015-02-25 12:50:00,153.5,153.59,153.41,153.45,64300.0,135.0211,135.1003,134.9419,134.9771,64300.0
2015-02-25 13:00:00,153.45,153.47,153.34,153.35,134500.0,134.9771,134.9947,134.8804,134.8892,134500.0
2015-02-25 13:10:00,153.36,153.42,153.25,153.31,71900.0,134.898,134.9507,134.8012,134.854,71900.0
2015-02-25 13:20:00,153.32,153.36,153.16,153.17,102500.0,134.8628,134.898,134.722,134.7308,102500.0
2015-02-25 13:30:00,153.19,153.27,153.12,153.25,109600.0,134.7484,134.8188,134.6869,134.8012,109600.0
2015-02-25 13:40:00,153.25,153.26,152.66,152.68,149000.0,134.8012,134.81,134.2822,134.2998,149000.0
2015-02-25 13:50:00,152.67,152.82,152.62,152.65,131000.0,134.291,134.423,134.247,134.2734,131000.0
2015-02-25 14:00:00,152.68,152.71,152.49,152.55,175700.0,134.2998,134.3262,134.1327,134.1855,175700.0
2015-02-25 14:10:00,152.56,152.56,152.31,152.4,106000.0,134.1943,134.1943,133.9744,134.0535,106000.0
2015-02-25 14:20:00,152.38,152.41,152.14,152.34,109300.0,134.0359,134.0623,133.8248,134.0008,109300.0
2015-02-25 14:30:00,152.34,152.49,152.14,152.15,114800.0,134.0008,134.1327,133.8248,133.8336,114800.0
2015-02-25 14:40:00,152.17,152.39,152.14,152.35,104700.0,133.8512,134.0447,133.8248,134.0096,104700.0
2015-02-25 14:50:00,152.34,152.79,152.34,152.75,175400.0,134.0008,134.3966,134.0008,134.3614,175400.0
2015-02-25 15:00:00,152.74,152.85,152.62,152.82,134100.0,134.3526,134.4494,134.247,134.423,134100.0
2015-02-25 15:10:00,152.83,152.93,152.79,152.86,130500.0,134.4318,134.5197,134.3966,134.4582,130500.0
2015-02-25 15:20:00,152.85,152.85,152.63,152.74,140600.0,134.4494,134.4494,134.2558,134.3526,140600.0
2015-02-25 15:30:00,152.74,152.95,152.7,152.94,135900.0,134.3526,134.5373,134.3174,134.5285,135900.0
2015-02-25 15:40:00,152.94,153.06,152.94,153.0,213800.0,134.5285,134.6341,134.5285,134.5813,213800.0
2015-02-25 15:50:00,153.0,153.14,152.87,153.02,262800.0,134.5813,134.7044,134.467,134.5989,262800.0
2015-02-26 09:30:00,152.31,152.38,151.53,152.09,348200.0,133.9744,134.0359,133.2883,133.7809,348200.0
2015-02-26 09:40:00,152.09,152.13,151.55,151.68,201800.0,133.7809,133.816,133.3059,133.4202,201800.0
2015-02-26 09:50:00,151.71,151.99,151.17,151.27,127000.0,133.4466,133.6929,132.9716,133.0596,127000.0
2015-02-26 10:00:00,151.23,151.88,151.22,151.81,111700.0,133.0244,133.5961,133.0156,133.5346,111700.0
2015-02-26 10:10:00,151.82,151.89,151.62,151.73,110200.0,133.5434,133.6049,133.3674,133.4642,110200.0
2015-02-26 10:20:00,151.73,151.88,151.66,151.74,198500.0,133.4642,133.5961,133.4026,133.473,198500.0
2015-02-26 10:30:00,151.74,151.93,151.63,151.83,122500.0,133.473,133.6401,133.3762,133.5522,122500.0
2015-02-26 10:40:00,151.83,151.84,151.62,151.77,93600.0,133.5522,133.5609,133.3674,133.4994,93600.0
2015-02-26 10:50:00,151.77,151.78,151.6,151.71,83300.0,133.4994,133.5082,133.3498,133.4466,83300.0
2015-02-26 11:00:00,151.71,151.78,151.56,151.69,78600.0,133.4466,133.5082,133.3147,133.429,78600.0
2015-02-26 11:10:00,151.7,151.78,151.46,151.51,120000.0,133.4378,133.5082,133.2267,133.2707,120000.0
2015-02-26 11:20:00,151.49,151.56,151.31,151.33,96300.0,133.2531,133.3147,133.0947,133.1123,96300.0
2015-02-26 11:30:00,151.33,151.65,151.28,151.54,62900.0,133.1123,133.3938,133.0684,133.2971,62900.0
2015-02-26 11:40:00,151.54,151.68,151.51,151.66,78400.0,133.2971,133.4202,133.2707,133.4026,78400.0
2015-02-26 11:50:00,151.65,151.72,151.61,151.65,79700.0,133.3938,133.4554,133.3586,133.3938,79700.0
2015-02-26 12:00:00,151.64,151.64,151.39,151.46,52500.0,133.385,133.385,133.1651,133.2267,52500.0
2015-02-26 12:10:00,151.46,151.66,151.45,151.47,54800.0,133.2267,133.4026,133.2179,133.2355,54800.0
2015-02-26 12:20:00,151.46,151.68,151.36,151.68,60000.0,133.2267,133.4202,133.1387,133.4202,60000.0
2015-02-26 12:30:00,151.65,151.8,151.65,151.66,88100.0,133.3938,133.5258,133.3938,133.4026,88100.0
2015-02-26 12:40:00,151.67,151.86,151.65,151.79,77400.0,133.4114,133.5785,133.3938,133.517,77400.0
2015-02-26 12:50:00,151.79,151.79,151.53,151.55,198700.0,133.517,133.517,133.2883,133.3059,198700.0
2015-02-26 13:00:00,151.55,151.69,151.55,151.65,83200.0,133.3059,133.429,133.3059,133.3938,83200.0
2015-02-26 13:10:00,151.63,151.68,151.54,151.57,53200.0,133.3762,133.4202,133.2971,133.3234,53200.0
2015-02-26 13:20:00,151.58,151.67,151.45,151.54,78500.0,133.3322,133.4114,133.2179,133.2971,78500.0
2015-02-26 13:30:00,151.53,151.68,151.42,151.67,93600.0,133.2883,133.4202,133.1915,133.4114,93600.0
2015-02-26 13:40:00,151.68,151.68,151.52,151.63,58100.0,133.4202,133.4202,133.2795,133.3762,58100.0
2015-02-26 13:50:00,151.64,151.68,151.54,151.56,54900.0,133.385,133.4202,133.2971,133.3147,54900.0
2015-02-26 14:00:00,151.56,151.67,151.53,151.61,52700.0,133.3147,133.4114,133.2883,133.3586,52700.0
2015-02-26 14:10:00,151.61,151.64,151.35,151.39,64600.0,133.3586,133.385,133.1299,133.1651,64600.0
2015-02-26 14:20:00,151.38,151.45,151.24,151.29,64100.0,133.1563,133.2179,133.0332,133.0772,64100.0
2015-02-26 14:30:00,151.28,151.43,151.28,151.35,97800.0,133.0684,133.2003,133.0684,133.1299,97800.0
2015-02-26 14:40:00,151.35,151.43,151.22,151.26,119800.0,133.1299,133.2003,133.0156,133.0508,119800.0
2015-02-26 14:50:00,151.25,151.36,151.23,151.27,101600.0,133.042,133.1387,133.0244,133.0596,101600.0
2015-02-26 15:00:00,151.27,151.27,150.81,151.01,197600.0,133.0596,133.0596,132.6549,132.8309,197600.0
2015-02-26 15:10:00,151.02,151.29,151.0,151.26,135500.0,132.8397,133.0772,132.8221,133.0508,135500.0
2015-02-26 15:20:00,151.25,151.44,151.16,151.38,136700.0,133.042,133.2091,132.9628,133.1563,136700.0
2015-02-26 15:30:00,151.39,151.59,151.37,151.57,132300.0,133.1651,133.341,133.1475,133.3234,132300.0
2015-02-26 15:40:00,151.57,151.75,151.56,151.74,158100.0,133.3234,133.4818,133.3147,133.473,158100.0
2015-02-26 15:50:00,151.75,151.9,151.69,151.72,200400.0,133.4818,133.6137,133.429,133.4554,200400.0
2015-02-27 09:30:00,151.0,151.5,150.45,150.96,279900.0,132.8221,133.2619,132.3383,132.7869,279900.0
2015-02-27 09:40:00,150.94,151.23,150.68,151.11,155800.0,132.7693,133.0244,132.5406,132.9188,155800.0
2015-02-27 09:50:00,151.11,151.31,150.89,150.92,95500.0,132.9188,133.0947,132.7253,132.7517,95500.0
2015-02-27 10:00:00,150.89,151.19,150.87,151.1,56000.0,132.7253,132.9892,132.7077,132.91,56000.0
2015-02-27 10:10:00,151.1,151.5,151.08,151.5,62400.0,132.91,133.2619,132.8924,133.2619,62400.0
2015-02-27 10:20:00,151.48,151.84,151.47,151.8,107800.0,133.2443,133.5609,133.2355,133.5258,107800.0
2015-02-27 10:30:00,151.83,151.89,151.53,151.57,94500.0,133.5522,133.6049,133.2883,133.3234,94500.0
2015-02-27 10:40:00,151.58,151.65,151.44,151.56,87000.0,133.3322,133.3938,133.2091,133.3147,87000.0
2015-02-27 10:50:00,151.56,151.56,151.4,151.53,84900.0,133.3147,133.3147,133.1739,133.2883,84900.0
2015-02-27 11:00:00,151.5,151.61,151.46,151.57,156700.0,133.2619,133.3586,133.2267,133.3234,156700.0
2015-02-27 11:10:00,151.56,151.56,151.37,151.41,63100.0,133.3147,133.3147,133.1475,133.1827,63100.0
2015-02-27 11:20:00,151.41,151.41,151.01,151.08,180100.0,133.1827,133.1827,132.8309,132.8924,180100.0
2015-02-27 11:30:00,151.06,151.39,151.06,151.34,52400.0,132.8748,133.1651,132.8748,133.1211,52400.0
2015-02-27 11:40:00,151.34,151.58,151.33,151.48,51900.0,133.1211,133.3322,133.1123,133.2443,51900.0
2015-02-27 11:50:00,151.48,151.6,151.45,151.6,34800.0,133.2443,133.3498,133.2179,133.3498,34800.0
2015-02-27 12:00:00,151.59,151.62,151.5,151.51,34600.0,133.341,133.3674,133.2619,133.2707,34600.0
2015-02-27 12:10:00,151.5,151.5,151.33,151.47,51500.0,133.2619,133.2619,133.1123,133.2355,51500.0
2015-02-27 12:20:00,151.47,151.5,151.43,151.47,61600.0,133.2355,133.2619,133.2003,133.2355,61600.0
2015-02-27 12:30:00,151.47,151.48,151.43,151.47,53900.0,133.2355,133.2443,133.2003,133.2355,53900.0
2015-02-27 12:40:00,151.46,151.55,151.43,151.48,167700.0,133.2267,133.3059,133.2003,133.2443,167700.0
2015-02-27 12:50:00,151.48,151.49,151.34,151.43,56400.0,133.2443,133.2531,133.1211,133.2003,56400.0
2015-02-27 13:00:00,151.43,151.44,151.36,151.38,44600.0,133.2003,133.2091,133.1387,133.1563,44600.0
2015-02-27 13:10:00,151.38,151.44,151.33,151.38,38100.0,133.1563,133.2091,133.1123,133.1563,38100.0
2015-02-27 13:20:00,151.37,151.5,151.34,151.46,74000.0,133.1475,133.2619,133.1211,133.2267,74000.0
2015-02-27 13:30:00,151.47,151.59,151.41,151.52,43800.0,133.2355,133.341,133.1827,133.2795,43800.0
2015-02-27 13:40:00,151.5,151.52,151.29,151.35,54300.0,133.2619,133.2795,133.0772,133.1299,54300.0
2015-02-27 13:50:00,151.34,151.34,151.22,151.3,46800.0,133.1211,133.1211,133.0156,133.086,46800.0
2015-02-27 14:00:00,151.3,151.48,151.26,151.41,66500.0,133.086,133.2443,133.0508,133.1827,66500.0
2015-02-27 14:10:00,151.41,151.48,151.33,151.33,63700.0,133.1827,133.2443,133.1123,133.1123,63700.0
2015-02-27 14:20:00,151.34,151.6,151.33,151.6,31300.0,133.1211,133.3498,133.1123,133.3498,31300.0
2015-02-27 14:30:00,151.61,151.62,151.29,151.31,46800.0,133.3586,133.3674,133.0772,133.0947,46800.0
2015-02-27 14:40:00,151.33,151.36,151.21,151.29,47200.0,133.1123,133.1387,133.0068,133.0772,47200.0
2015-02-27 14:50:00,151.3,151.31,151.14,151.27,45300.0,133.086,133.0947,132.9452,133.0596,45300.0
2015-02-27 15:00:00,151.28,151.28,151.13,151.13,49900.0,133.0684,133.0684,132.9364,132.9364,49900.0
2015-02-27 15:10:00,151.13,151.18,151.02,151.13,76000.0,132.9364,132.9804,132.8397,132.9364,76000.0
2015-02-27 15:20:00,151.12,151.42,151.09,151.41,90600.0,132.9276,133.1915,132.9012,133.1827,90600.0
2015-02-27 15:30:00,151.41,151.42,151.15,151.23,59900.0,133.1827,133.1915,132.954,133.0244,59900.0
2015-02-27 15:40:00,151.21,151.24,151.03,151.07,125300.0,133.0068,133.0332,132.8485,132.8836,125300.0
2015-02-27 15:50:00,151.07,151.09,150.73,150.85,236600.0,132.8836,132.9012,132.5846,132.6901,236600.0
2015-03-02 09:30:00,150.75,151.85,150.75,151.81,225700.0,132.6022,133.5697,132.6022,133.5346,225700.0
2015-03-02 09:40:00,151.81,152.46,151.78,152.25,186000.0,133.5346,134.1063,133.5082,133.9216,186000.0
2015-03-02 09:50:00,152.24,152.82,152.2,152.77,122300.0,133.9128,134.423,133.8776,134.379,122300.0
2015-03-02 10:00:00,152.73,153.1,152.57,153.06,136600.0,134.3438,134.6693,134.2031,134.6341,136600.0
2015-03-02 10:10:00,153.07,153.47,153.01,153.37,122500.0,134.6429,134.9947,134.5901,134.9068,122500.0
2015-03-02 10:20:00,153.38,153.38,153.12,153.14,107900.0,134.9156,134.9156,134.6869,134.7044,107900.0
2015-03-02 10:30:00,153.15,153.48,153.14,153.36,114900.0,134.7132,135.0035,134.7044,134.898,114900.0
2015-03-02 10:40:00,153.37,153.64,153.36,153.49,131300.0,134.9068,135.1443,134.898,135.0123,131300.0
2015-03-02 10:50:00,153.51,153.89,153.41,153.88,79100.0,135.0299,135.3642,134.9419,135.3554,79100.0
2015-03-02 11:00:00,153.88,153.94,153.58,153.6,86100.0,135.3554,135.4081,135.0915,135.1091,86100.0
2015-03-02 11:10:00,153.6,153.94,153.6,153.93,94300.0,135.1091,135.4081,135.1091,135.3993,94300.0
2015-03-02 11:20:00,153.92,154.11,153.84,154.01,109300.0,135.3905,135.5577,135.3202,135.4697,109300.0
2015-03-02 11:30:00,153.99,154.15,153.89,153.98,101500.0,135.4521,135.5929,135.3642,135.4433,101500.0
2015-03-02 11:40:00,153.97,154.11,153.85,153.86,64100.0,135.4345,135.5577,135.329,135.3378,64100.0
2015-03-02 11:50:00,153.86,153.99,153.62,153.79,89800.0,135.3378,135.4521,135.1267,135.2762,89800.0
2015-03-02 12:00:00,153.78,153.78,153.5,153.58,66300.0,135.2674,135.2674,135.0211,135.0915,66300.0
2015-03-02 12:10:00,153.59,153.6,153.25,153.28,61700.0,135.1003,135.1091,134.8012,134.8276,61700.0
2015-03-02 12:20:00,153.29,153.3,152.98,153.12,280500.0,134.8364,134.8452,134.5637,134.6869,280500.0
2015-03-02 12:30:00,153.11,153.48,153.11,153.29,69000.0,134.6781,135.0035,134.6781,134.8364,69000.0
2015-03-02 12:40:00,153.28,153.42,153.16,153.3,62200.0,134.8276,134.9507,134.722,134.8452,62200.0
2015-03-02 12:50:00,153.3,153.54,153.3,153.5,39000.0,134.8452,135.0563,134.8452,135.0211,39000.0
2015-03-02 13:00:00,153.51,153.63,153.29,153.31,90200.0,135.0299,135.1355,134.8364,134.854,90200.0
2015-03-02 13:10:00,153.34,153.65,153.34,153.59,45000.0,134.8804,135.1531,134.8804,135.1003,45000.0
2015-03-02 13:20:00,153.58,153.73,153.5,153.72,58000.0,135.0915,135.2234,135.0211,135.2146,58000.0
2015-03-02 13:30:00,153.73,154.04,153.7,154.02,67400.0,135.2234,135.4961,135.197,135.4785,67400.0
2015-03-02 13:40:00,154.02,154.07,153.88,153.95,67700.0,135.4785,135.5225,135.3554,135.4169,67700.0
2015-03-02 13:50:00,153.95,153.97,153.73,153.9,56400.0,135.4169,135.4345,135.2234,135.373,56400.0
2015-03-02 14:00:00,153.91,153.96,153.75,153.77,62400.0,135.3818,135.4257,135.241,135.2586,62400.0
2015-03-02 14:10:00,153.77,153.93,153.66,153.84,58100.0,135.2586,135.3993,135.1618,135.3202,58100.0
2015-03-02 14:20:00,153.85,153.85,153.34,153.7,112700.0,135.329,135.329,134.8804,135.197,112700.0
2015-03-02 14:30:00,153.69,153.76,153.63,153.66,46700.0,135.1882,135.2498,135.1355,135.1618,46700.0
2015-03-02 14:40:00,153.65,153.75,153.64,153.72,46400.0,135.1531,135.241,135.1443,135.2146,46400.0
2015-03-02 14:50:00,153.72,153.77,153.65,153.69,51500.0,135.2146,135.2586,135.1531,135.1882,51500.0
2015-03-02 15:00:00,153.69,153.81,153.68,153.8,64700.0,135.1882,135.2938,135.1794,135.285,64700.0
2015-03-02 15:10:00,153.78,153.85,153.61,153.63,62000.0,135.2674,135.329,135.1179,135.1355,62000.0
2015-03-02 15:20:00,153.62,153.8,153.6,153.73,81200.0,135.1267,135.285,135.1091,135.2234,81200.0
2015-03-02 15:30:00,153.75,153.83,153.71,153.83,69200.0,135.241,135.3114,135.2058,135.3114,69200.0
2015-03-02 15:40:00,153.82,153.89,153.75,153.88,151400.0,135.3026,135.3642,135.241,135.3554,151400.0
2015-03-02 15:50:00,153.89,153.89,153.67,153.79,244000.0,135.3642,135.3642,135.1706,135.2762,244000.0
2015-03-03 09:30:00,154.71,155.97,154.17,155.89,766000.0,136.0854,137.1938,135.6105,137.1234,766000.0
2015-03-03 09:40:00,155.86,156.41,155.58,155.85,505200.0,137.097,137.5808,136.8507,137.0882,505200.0
2015-03-03 09:50:00,155.82,155.99,154.85,155.47,301600.0,137.0618,137.2114,136.2086,136.754,301600.0
2015-03-03 10:00:00,155.49,156.14,155.19,155.68,231100.0,136.7715,137.3433,136.5077,136.9387,231100.0
2015-03-03 10:10:00,155.68,156.37,155.55,156.31,301900.0,136.9387,137.5456,136.8243,137.4928,301900.0
2015-03-03 10:20:00,156.32,156.6,155.92,156.0,231600.0,137.5016,137.7479,137.1498,137.2202,231600.0
2015-03-03 10:30:00,155.93,156.05,155.65,155.85,137400.0,137.1586,137.2641,136.9123,137.0882,137400.0
2015-03-03 10:40:00,155.83,156.03,155.74,155.93,120900.0,137.0706,137.2465,136.9915,137.1586,120900.0
2015-03-03 10:50:00,155.91,156.6,155.8,156.56,199700.0,137.141,137.7479,137.0442,137.7127,199700.0
2015-03-03 11:00:00,156.56,156.6,155.93,156.06,200800.0,137.7127,137.7479,137.1586,137.2729,200800.0
2015-03-03 11:10:00,156.06,156.7,156.06,156.51,187900.0,137.2729,137.8359,137.2729,137.6688,187900.0
2015-03-03 11:20:00,156.49,156.91,156.36,156.76,217000.0,137.6512,138.0206,137.5368,137.8887,217000.0
2015-03-03 11:30:00,156.76,156.88,155.84,155.88,200600.0,137.8887,137.9942,137.0794,137.1146,200600.0
2015-03-03 11:40:00,155.88,155.99,155.51,155.9,177200.0,137.1146,137.2114,136.7891,137.1322,177200.0
2015-03-03 11:50:00,155.86,156.31,155.78,156.06,116000.0,137.097,137.4928,137.0266,137.2729,116000.0
2015-03-03 12:00:00,156.09,156.1,155.78,155.93,140600.0,137.2993,137.3081,137.0266,137.1586,140600.0
2015-03-03 12:10:00,155.92,156.0,155.8,155.85,111700.0,137.1498,137.2202,137.0442,137.0882,111700.0
2015-03-03 12:20:00,155.84,156.05,155.8,155.86,122700.0,137.0794,137.2641,137.0442,137.097,122700.0
2015-03-03 12:30:00,155.89,156.11,155.83,155.99,102400.0,137.1234,137.3169,137.0706,137.2114,102400.0
2015-03-03 12:40:00,155.98,156.01,155.84,156.01,113900.0,137.2026,137.2289,137.0794,137.2289,113900.0
2015-03-03 12:50:00,156.0,156.2,155.97,156.19,87100.0,137.2202,137.3961,137.1938,137.3873,87100.0
2015-03-03 13:00:00,156.19,156.37,156.09,156.3,106400.0,137.3873,137.5456,137.2993,137.484,106400.0
2015-03-03 13:10:00,156.3,156.37,155.87,155.93,85500.0,137.484,137.5456,137.1058,137.1586,85500.0
2015-03-03 13:20:00,155.96,156.26,155.9,156.24,97500.0,137.185,137.4489,137.1322,137.4313,97500.0
2015-03-03 13:30:00,156.24,156.48,156.1,156.31,121700.0,137.4313,137.6424,137.3081,137.4928,121700.0
2015-03-03 13:40:00,156.31,156.31,156.09,156.14,80400.0,137.4928,137.4928,137.2993,137.3433,80400.0
2015-03-03 13:50:00,156.15,156.26,155.92,156.21,170600.0,137.3521,137.4489,137.1498,137.4049,170600.0
2015-03-03 14:00:00,156.21,156.21,155.97,156.04,87900.0,137.4049,137.4049,137.1938,137.2553,87900.0
2015-03-03 14:10:00,156.05,156.15,155.92,155.95,105200.0,137.2641,137.3521,137.1498,137.1762,105200.0
2015-03-03 14:20:00,155.95,155.98,155.75,155.84,214900.0,137.1762,137.2026,137.0002,137.0794,214900.0
2015-03-03 14:30:00,155.82,155.82,155.56,155.56,182000.0,137.0618,137.0618,136.8331,136.8331,182000.0
2015-03-03 14:40:00,155.56,155.58,155.13,155.31,177400.0,136.8331,136.8507,136.4549,136.6132,177400.0
2015-03-03 14:50:00,155.31,155.32,155.03,155.16,133100.0,136.6132,136.622,136.3669,136.4813,133100.0
2015-03-03 15:00:00,155.16,155.27,155.0,155.26,121700.0,136.4813,136.578,136.3405,136.5692,121700.0
2015-03-03 15:10:00,155.27,155.54,155.2,155.52,145000.0,136.578,136.8155,136.5165,136.7979,145000.0
2015-03-03 15:20:00,155.51,155.76,155.5,155.66,166700.0,136.7891,137.009,136.7803,136.9211,166700.0
2015-03-03 15:30:00,155.67,155.77,155.54,155.63,185400.0,136.9299,137.0178,136.8155,136.8947,185400.0
2015-03-03 15:40:00,155.63,155.72,155.5,155.6,277200.0,136.8947,136.9739,136.7803,136.8683,277200.0
2015-03-03 15:50:00,155.6,155.64,155.37,155.57,302000.0,136.8683,136.9035,136.666,136.8419,302000.0
2015-03-04 09:30:00,154.62,155.0,154.0,154.74,290500.0,136.0063,136.3405,135.4609,136.1118,290500.0
2015-03-04 09:40:00,154.75,155.22,154.72,154.75,170200.0,136.1206,136.534,136.0942,136.1206,170200.0
2015-03-04 09:50:00,154.75,154.78,154.02,154.39,190500.0,136.1206,136.147,135.4785,135.804,190500.0
2015-03-04 10:00:00,154.37,154.69,154.13,154.5,144700.0,135.7864,136.0679,135.5753,135.9007,144700.0
2015-03-04 10:10:00,154.46,154.62,154.14,154.36,129400.0,135.8655,136.0063,135.5841,135.7776,129400.0
2015-03-04 10:20:00,154.38,154.51,154.02,154.2,159300.0,135.7952,135.9095,135.4785,135.6368,159300.0
2015-03-04 10:30:00,154.19,154.6,154.18,154.31,119500.0,135.628,135.9887,135.6192,135.7336,119500.0
2015-03-04 10:40:00,154.32,154.41,154.15,154.25,97000.0,135.7424,135.8216,135.5929,135.6808,97000.0
2015-03-04 10:50:00,154.25,154.6,154.16,154.47,102800.0,135.6808,135.9887,135.6017,135.8743,102800.0
2015-03-04 11:00:00,154.49,154.59,154.26,154.51,72100.0,135.8919,135.9799,135.6896,135.9095,72100.0
2015-03-04 11:10:00,154.51,154.63,154.42,154.52,88800.0,135.9095,136.0151,135.8304,135.9183,88800.0
2015-03-04 11:20:00,154.54,154.55,154.28,154.33,45600.0,135.9359,135.9447,135.7072,135.7512,45600.0
2015-03-04 11:30:00,154.32,154.53,154.24,154.47,47300.0,135.7424,135.9271,135.672,135.8743,47300.0
2015-03-04 11:40:00,154.48,154.54,154.43,154.48,50800.0,135.8831,135.9359,135.8392,135.8831,50800.0
2015-03-04 11:50:00,154.5,154.51,154.37,154.5,43400.0,135.9007,135.9095,135.7864,135.9007,43400.0
2015-03-04 12:00:00,154.5,154.52,154.29,154.41,35300.0,135.9007,135.9183,135.716,135.8216,35300.0
2015-03-04 12:10:00,154.42,154.54,154.36,154.47,66100.0,135.8304,135.9359,135.7776,135.8743,66100.0
2015-03-04 12:20:00,154.48,154.53,154.36,154.5,55500.0,135.8831,135.9271,135.7776,135.9007,55500.0
2015-03-04 12:30:00,154.5,154.8,154.43,154.77,77800.0,135.9007,136.1646,135.8392,136.1382,77800.0
2015-03-04 12:40:00,154.78,154.94,154.63,154.74,78100.0,136.147,136.2878,136.0151,136.1118,78100.0
2015-03-04 12:50:00,154.73,154.73,154.54,154.6,30400.0,136.103,136.103,135.9359,135.9887,30400.0
2015-03-04 13:00:00,154.59,154.65,154.5,154.56,28200.0,135.9799,136.0327,135.9007,135.9535,28200.0
2015-03-04 13:10:00,154.56,154.86,154.53,154.68,47500.0,135.9535,136.2174,135.9271,136.0591,47500.0
2015-03-04 13:20:00,154.7,154.98,154.69,154.81,35500.0,136.0766,136.3229,136.0679,136.1734,35500.0
2015-03-04 13:30:00,154.86,154.98,154.76,154.86,76300.0,136.2174,136.3229,136.1294,136.2174,76300.0
2015-03-04 13:40:00,154.86,154.98,154.73,154.74,49800.0,136.2174,136.3229,136.103,136.1118,49800.0
2015-03-04 13:50:00,154.74,154.81,154.43,154.43,43700.0,136.1118,136.1734,135.8392,135.8392,43700.0
2015-03-04 14:00:00,154.43,154.55,154.38,154.49,62000.0,135.8392,135.9447,135.7952,135.8919,62000.0
2015-03-04 14:10:00,154.49,154.54,154.34,154.46,43400.0,135.8919,135.9359,135.76,135.8655,43400.0
2015-03-04 14:20:00,154.46,154.55,154.39,154.46,36600.0,135.8655,135.9447,135.804,135.8655,36600.0
2015-03-04 14:30:00,154.45,154.56,154.32,154.37,97600.0,135.8567,135.9535,135.7424,135.7864,97600.0
2015-03-04 14:40:00,154.38,154.5,154.27,154.46,70600.0,135.7952,135.9007,135.6984,135.8655,70600.0
2015-03-04 14:50:00,154.47,154.58,154.39,154.42,64800.0,135.8743,135.9711,135.804,135.8304,64800.0
2015-03-04 15:00:00,154.43,154.49,154.28,154.39,87500.0,135.8392,135.8919,135.7072,135.804,87500.0
2015-03-04 15:10:00,154.4,154.48,154.28,154.35,125800.0,135.8128,135.8831,135.7072,135.7688,125800.0
2015-03-04 15:20:00,154.36,154.42,154.27,154.37,73200.0,135.7776,135.8304,135.6984,135.7864,73200.0
2015-03-04 15:30:00,154.38,154.47,154.33,154.4,99900.0,135.7952,135.8743,135.7512,135.8128,99900.0
2015-03-04 15:40:00,154.4,154.44,154.31,154.44,151100.0,135.8128,135.8479,135.7336,135.8479,151100.0
2015-03-04 15:50:00,154.43,154.45,154.26,154.42,327100.0,135.8392,135.8567,135.6896,135.8304,327100.0
2015-03-05 09:30:00,154.86,155.36,154.69,155.12,156300.0,136.2174,136.6572,136.0679,136.4461,156300.0
2015-03-05 09:40:00,155.18,155.49,155.07,155.39,119400.0,136.4989,136.7715,136.4021,136.6836,119400.0
2015-03-05 09:50:00,155.38,155.98,155.26,155.72,110700.0,136.6748,137.2026,136.5692,136.9739,110700.0
2015-03-05 10:00:00,155.72,155.81,155.43,155.56,81400.0,136.9739,137.053,136.7188,136.8331,81400.0
2015-03-05 10:10:00,155.56,155.63,155.26,155.27,101900.0,136.8331,136.8947,136.5692,136.578,101900.0
2015-03-05 10:20:00,155.26,155.61,155.23,155.61,73200.0,136.5692,136.8771,136.5428,136.8771,73200.0
2015-03-05 10:30:00,155.63,155.75,155.54,155.66,64700.0,136.8947,137.0002,136.8155,136.9211,64700.0
2015-03-05 10:40:00,155.69,155.86,155.63,155.77,66600.0,136.9475,137.097,136.8947,137.0178,66600.0
2015-03-05 10:50:00,155.8,155.87,155.68,155.71,58300.0,137.0442,137.1058,136.9387,136.9651,58300.0
2015-03-05 11:00:00,155.72,155.79,155.61,155.64,52300.0,136.9739,137.0354,136.8771,136.9035,52300.0
2015-03-05 11:10:00,155.64,155.65,155.51,155.55,50300.0,136.9035,136.9123,136.7891,136.8243,50300.0
2015-03-05 11:20:00,155.55,155.6,155.4,155.47,42000.0,136.8243,136.8683,136.6924,136.754,42000.0
2015-03-05 11:30:00,155.47,155.6,155.35,155.35,50700.0,136.754,136.8683,136.6484,136.6484,50700.0
2015-03-05 11:40:00,155.35,155.5,155.34,155.44,37500.0,136.6484,136.7803,136.6396,136.7276,37500.0
2015-03-05 11:50:00,155.45,155.45,155.38,155.38,47900.0,136.7364,136.7364,136.6748,136.6748,47900.0
2015-03-05 12:00:00,155.4,155.42,155.27,155.4,23800.0,136.6924,136.71,136.578,136.6924,23800.0
2015-03-05 12:10:00,155.39,155.41,155.14,155.14,29400.0,136.6836,136.7012,136.4637,136.4637,29400.0
2015-03-05 12:20:00,155.14,155.14,154.9,155.0,45200.0,136.4637,136.4637,136.2526,136.3405,45200.0
2015-03-05 12:30:00,154.99,155.07,154.93,154.95,37500.0,136.3317,136.4021,136.279,136.2966,37500.0
2015-03-05 12:40:00,154.92,154.97,154.71,154.75,33800.0,136.2702,136.3141,136.0854,136.1206,33800.0
2015-03-05 12:50:00,154.76,154.76,154.41,154.45,61700.0,136.1294,136.1294,135.8216,135.8567,61700.0
2015-03-05 13:00:00,154.45,154.58,154.38,154.47,57600.0,135.8567,135.9711,135.7952,135.8743,57600.0
2015-03-05 13:10:00,154.47,154.54,154.31,154.45,45600.0,135.8743,135.9359,135.7336,135.8567,45600.0
2015-03-05 13:20:00,154.47,154.65,154.38,154.65,83500.0,135.8743,136.0327,135.7952,136.0327,83500.0
2015-03-05 13:30:00,154.65,154.82,154.6,154.62,66000.0,136.0327,136.1822,135.9887,136.0063,66000.0
2015-03-05 13:40:00,154.63,154.7,154.54,154.6,41900.0,136.0151,136.0766,135.9359,135.9887,41900.0
2015-03-05 13:50:00,154.61,154.74,154.61,154.7,43600.0,135.9975,136.1118,135.9975,136.0766,43600.0
2015-03-05 14:00:00,154.69,154.72,154.63,154.71,39100.0,136.0679,136.0942,136.0151,136.0854,39100.0
2015-03-05 14:10:00,154.69,154.77,154.57,154.76,43700.0,136.0679,136.1382,135.9623,136.1294,43700.0
2015-03-05 14:20:00,154.79,154.79,154.61,154.61,32600.0,136.1558,136.1558,135.9975,135.9975,32600.0
2015-03-05 14:30:00,154.61,154.78,154.44,154.45,56500.0,135.9975,136.147,135.8479,135.8567,56500.0
2015-03-05 14:40:00,154.45,154.6,154.41,154.45,71500.0,135.8567,135.9887,135.8216,135.8567,71500.0
2015-03-05 14:50:00,154.45,154.68,154.45,154.57,64300.0,135.8567,136.0591,135.8567,135.9623,64300.0
2015-03-05 15:00:00,154.58,154.61,154.4,154.44,47300.0,135.9711,135.9975,135.8128,135.8479,47300.0
2015-03-05 15:10:00,154.43,154.67,154.4,154.61,44300.0,135.8392,136.0503,135.8128,135.9975,44300.0
2015-03-05 15:20:00,154.61,154.79,154.6,154.78,59600.0,135.9975,136.1558,135.9887,136.147,59600.0
2015-03-05 15:30:00,154.79,154.8,154.5,154.68,71800.0,136.1558,136.1646,135.9007,136.0591,71800.0
2015-03-05 15:40:00,154.67,154.8,154.55,154.56,96900.0,136.0503,136.1646,135.9447,135.9535,96900.0
2015-03-05 15:50:00,154.56,154.66,154.47,154.47,194100.0,135.9535,136.0415,135.8743,135.8743,194100.0
2015-03-06 09:30:00,153.92,154.05,153.3,153.86,176000.0,135.3905,135.5049,134.8452,135.3378,176000.0
2015-03-06 09:40:00,153.87,154.45,153.8,154.36,65700.0,135.3466,135.8567,135.285,135.7776,65700.0
2015-03-06 09:50:00,154.39,154.68,154.18,154.5,77200.0,135.804,136.0591,135.6192,135.9007,77200.0
2015-03-06 10:00:00,154.48,154.68,154.25,154.4,63000.0,135.8831,136.0591,135.6808,135.8128,63000.0
2015-03-06 10:10:00,154.39,154.72,154.3,154.71,49100.0,135.804,136.0942,135.7248,136.0854,49100.0
2015-03-06 10:20:00,154.69,155.03,154.68,154.83,52300.0,136.0679,136.3669,136.0591,136.191,52300.0
2015-03-06 10:30:00,154.79,154.86,154.5,154.51,72500.0,136.1558,136.2174,135.9007,135.9095,72500.0
2015-03-06 10:40:00,154.5,154.52,154.28,154.29,82200.0,135.9007,135.9183,135.7072,135.716,82200.0
2015-03-06 10:50:00,154.31,154.33,154.07,154.08,47400.0,135.7336,135.7512,135.5225,135.5313,47400.0
2015-03-06 11:00:00,154.08,154.21,153.8,153.88,80000.0,135.5313,135.6456,135.285,135.3554,80000.0
2015-03-06 11:10:00,153.86,154.0,153.55,153.62,47500.0,135.3378,135.4609,135.0651,135.1267,47500.0
2015-03-06 11:20:00,153.58,153.77,153.52,153.54,54700.0,135.0915,135.2586,135.0387,135.0563,54700.0
2015-03-06 11:30:00,153.53,153.7,153.34,153.64,58700.0,135.0475,135.197,134.8804,135.1443,58700.0
2015-03-06 11:40:00,153.63,153.65,153.23,153.25,105700.0,135.1355,135.1531,134.7836,134.8012,105700.0
2015-03-06 11:50:00,153.28,153.54,153.18,153.52,39700.0,134.8276,135.0563,134.7396,135.0387,39700.0
2015-03-06 12:00:00,153.54,153.77,153.49,153.69,49000.0,135.0563,135.2586,135.0123,135.1882,49000.0
2015-03-06 12:10:00,153.68,153.72,153.36,153.41,28900.0,135.1794,135.2146,134.898,134.9419,28900.0
2015-03-06 12:20:00,153.4,153.4,153.25,153.3,31800.0,134.9331,134.9331,134.8012,134.8452,31800.0
2015-03-06 12:30:00,153.34,153.58,153.28,153.55,28800.0,134.8804,135.0915,134.8276,135.0651,28800.0
2015-03-06 12:40:00,153.58,153.71,153.5,153.67,54700.0,135.0915,135.2058,135.0211,135.1706,54700.0
2015-03-06 12:50:00,153.68,153.76,153.26,153.33,39600.0,135.1794,135.2498,134.81,134.8716,39600.0
2015-03-06 13:00:00,153.38,153.53,153.2,153.26,54800.0,134.9156,135.0475,134.7572,134.81,54800.0
2015-03-06 13:10:00,153.28,153.52,153.21,153.44,26800.0,134.8276,135.0387,134.766,134.9683,26800.0
2015-03-06 13:20:00,153.44,153.46,153.06,153.45,53600.0,134.9683,134.9859,134.6341,134.9771,53600.0
2015-03-06 13:30:00,153.41,153.46,153.23,153.26,35200.0,134.9419,134.9859,134.7836,134.81,35200.0
2015-03-06 13:40:00,153.3,153.31,153.11,153.29,31800.0,134.8452,134.854,134.6781,134.8364,31800.0
2015-03-06 13:50:00,153.27,153.64,153.24,153.63,38700.0,134.8188,135.1443,134.7924,135.1355,38700.0
2015-03-06 14:00:00,153.64,153.69,153.46,153.57,53400.0,135.1443,135.1882,134.9859,135.0827,53400.0
2015-03-06 14:10:00,153.59,153.65,153.49,153.58,40500.0,135.1003,135.1531,135.0123,135.0915,40500.0
2015-03-06 14:20:00,153.6,153.61,153.15,153.21,50500.0,135.1091,135.1179,134.7132,134.766,50500.0
2015-03-06 14:30:00,153.2,153.23,152.81,152.82,66500.0,134.7572,134.7836,134.4142,134.423,66500.0
2015-03-06 14:40:00,152.82,153.01,152.82,153.01,41400.0,134.423,134.5901,134.423,134.5901,41400.0
2015-03-06 14:50:00,153.01,153.15,152.9,152.92,73700.0,134.5901,134.7132,134.4933,134.5109,73700.0
2015-03-06 15:00:00,152.92,153.43,152.9,153.19,93800.0,134.5109,134.9595,134.4933,134.7484,93800.0
2015-03-06 15:10:00,153.19,153.26,153.08,153.18,81400.0,134.7484,134.81,134.6517,134.7396,81400.0
2015-03-06 15:20:00,153.18,153.23,152.98,153.06,70900.0,134.7396,134.7836,134.5637,134.6341,70900.0
2015-03-06 15:30:00,153.03,153.27,153.0,153.2,89400.0,134.6077,134.8188,134.5813,134.7572,89400.0
2015-03-06 15:40:00,153.18,153.21,152.99,153.09,108800.0,134.7396,134.766,134.5725,134.6605,108800.0
2015-03-06 15:50:00,153.09,153.26,153.06,153.16,161300.0,134.6605,134.81,134.6341,134.722,161300.0
2015-03-09 09:30:00,153.3,154.72,153.15,154.72,164800.0,134.8452,136.0942,134.7132,136.0942,164800.0
2015-03-09 09:40:00,154.76,154.8,154.45,154.5,90300.0,136.1294,136.1646,135.8567,135.9007,90300.0
2015-03-09 09:50:00,154.52,154.77,154.38,154.77,72200.0,135.9183,136.1382,135.7952,136.1382,72200.0
2015-03-09 10:00:00,154.78,154.94,154.58,154.79,103300.0,136.147,136.2878,135.9711,136.1558,103300.0
2015-03-09 10:10:00,154.79,155.03,154.75,154.9,75100.0,136.1558,136.3669,136.1206,136.2526,75100.0
2015-03-09 10:20:00,154.92,155.22,154.88,155.02,73400.0,136.2702,136.534,136.235,136.3581,73400.0
2015-03-09 10:30:00,155.02,155.22,154.81,154.82,55000.0,136.3581,136.534,136.1734,136.1822,55000.0
2015-03-09 10:40:00,154.82,155.1,154.75,155.04,64200.0,136.1822,136.4285,136.1206,136.3757,64200.0
2015-03-09 10:50:00,155.02,155.06,154.78,154.91,44100.0,136.3581,136.3933,136.147,136.2614,44100.0
2015-03-09 11:00:00,154.88,154.97,154.75,154.95,47100.0,136.235,136.3141,136.1206,136.2966,47100.0
2015-03-09 11:10:00,154.96,155.04,154.88,154.99,49700.0,136.3053,136.3757,136.235,136.3317,49700.0
2015-03-09 11:20:00,154.98,155.39,154.89,155.32,73400.0,136.3229,136.6836,136.2438,136.622,73400.0
2015-03-09 11:30:00,155.35,155.42,155.3,155.33,49400.0,136.6484,136.71,136.6044,136.6308,49400.0
2015-03-09 11:40:00,155.31,155.61,155.31,155.47,74900.0,136.6132,136.8771,136.6132,136.754,74900.0
2015-03-09 11:50:00,155.43,155.46,155.3,155.36,50000.0,136.7188,136.7452,136.6044,136.6572,50000.0
2015-03-09 12:00:00,155.38,155.43,155.11,155.21,57500.0,136.6748,136.7188,136.4373,136.5253,57500.0
2015-03-09 12:10:00,155.24,155.33,155.13,155.17,49700.0,136.5516,136.6308,136.4549,136.4901,49700.0
2015-03-09 12:20:00,155.13,155.24,155.13,155.2,21800.0,136.4549,136.5516,136.4549,136.5165,21800.0
2015-03-09 12:30:00,155.19,155.31,155.12,155.14,45900.0,136.5077,136.6132,136.4461,136.4637,45900.0
2015-03-09 12:40:00,155.13,155.36,155.1,155.2,38000.0,136.4549,136.6572,136.4285,136.5165,38000.0
2015-03-09 12:50:00,155.2,155.35,155.14,155.26,34000.0,136.5165,136.6484,136.4637,136.5692,34000.0
2015-03-09 13:00:00,155.27,155.37,155.27,155.31,47300.0,136.578,136.666,136.578,136.6132,47300.0
2015-03-09 13:10:00,155.31,155.36,155.21,155.25,61600.0,136.6132,136.6572,136.5253,136.5604,61600.0
2015-03-09 13:20:00,155.25,155.33,155.16,155.28,63900.0,136.5604,136.6308,136.4813,136.5868,63900.0
2015-03-09 13:30:00,155.28,155.34,155.21,155.29,45900.0,136.5868,136.6396,136.5253,136.5956,45900.0
2015-03-09 13:40:00,155.31,155.43,155.29,155.31,82100.0,136.6132,136.7188,136.5956,136.6132,82100.0
2015-03-09 13:50:00,155.33,155.45,155.31,155.39,35500.0,136.6308,136.7364,136.6132,136.6836,35500.0
2015-03-09 14:00:00,155.4,155.46,155.31,155.31,42400.0,136.6924,136.7452,136.6132,136.6132,42400.0
2015-03-09 14:10:00,155.31,155.42,155.26,155.32,30400.0,136.6132,136.71,136.5692,136.622,30400.0
2015-03-09 14:20:00,155.31,155.31,155.19,155.25,53000.0,136.6132,136.6132,136.5077,136.5604,53000.0
2015-03-09 14:30:00,155.25,155.25,155.13,155.14,54800.0,136.5604,136.5604,136.4549,136.4637,54800.0
2015-03-09 14:40:00,155.13,155.17,155.01,155.11,100700.0,136.4549,136.4901,136.3493,136.4373,100700.0
2015-03-09 14:50:00,155.12,155.19,155.06,155.18,77100.0,136.4461,136.5077,136.3933,136.4989,77100.0
2015-03-09 15:00:00,155.19,155.2,155.0,155.14,69500.0,136.5077,136.5165,136.3405,136.4637,69500.0
2015-03-09 15:10:00,155.14,155.17,155.03,155.06,63700.0,136.4637,136.4901,136.3669,136.3933,63700.0
2015-03-09 15:20:00,155.07,155.12,154.98,155.03,65700.0,136.4021,136.4461,136.3229,136.3669,65700.0
2015-03-09 15:30:00,155.02,155.05,154.94,155.01,114200.0,136.3581,136.3845,136.2878,136.3493,114200.0
2015-03-09 15:40:00,155.02,155.12,155.0,155.01,97700.0,136.3581,136.4461,136.3405,136.3493,97700.0
2015-03-09 15:50:00,155.02,155.06,154.68,154.75,280100.0,136.3581,136.3933,136.0591,136.1206,280100.0
2015-03-10 09:30:00,153.3,154.13,153.0,153.54,177500.0,134.8452,135.5753,134.5813,135.0563,177500.0
2015-03-10 09:40:00,153.63,153.96,153.35,153.69,78400.0,135.1355,135.4257,134.8892,135.1882,78400.0
2015-03-10 09:50:00,153.63,153.69,153.1,153.21,110700.0,135.1355,135.1882,134.6693,134.766,110700.0
2015-03-10 10:00:00,153.32,153.45,153.15,153.19,57100.0,134.8628,134.9771,134.7132,134.7484,57100.0
2015-03-10 10:10:00,153.22,153.28,152.7,152.9,107900.0,134.7748,134.8276,134.3174,134.4933,107900.0
2015-03-10 10:20:00,152.92,153.12,152.85,153.1,85900.0,134.5109,134.6869,134.4494,134.6693,85900.0
2015-03-10 10:30:00,153.1,153.11,152.64,152.83,62900.0,134.6693,134.6781,134.2646,134.4318,62900.0
2015-03-10 10:40:00,152.83,153.13,152.64,152.77,85500.0,134.4318,134.6957,134.2646,134.379,85500.0
2015-03-10 10:50:00,152.76,153.33,152.75,153.01,54700.0,134.3702,134.8716,134.3614,134.5901,54700.0
2015-03-10 11:00:00,153.07,153.31,153.05,153.24,43600.0,134.6429,134.854,134.6253,134.7924,43600.0
2015-03-10 11:10:00,153.21,153.25,153.1,153.15,43700.0,134.766,134.8012,134.6693,134.7132,43700.0
2015-03-10 11:20:00,153.13,153.22,153.01,153.02,48800.0,134.6957,134.7748,134.5901,134.5989,48800.0
2015-03-10 11:30:00,153.02,153.16,152.92,153.07,45200.0,134.5989,134.722,134.5109,134.6429,45200.0
2015-03-10 11:40:00,153.06,153.12,152.82,152.85,34500.0,134.6341,134.6869,134.423,134.4494,34500.0
2015-03-10 11:50:00,152.88,152.97,152.67,152.67,57300.0,134.4757,134.5549,134.291,134.291,57300.0
2015-03-10 12:00:00,152.71,152.87,152.61,152.82,42000.0,134.3262,134.467,134.2383,134.423,42000.0
2015-03-10 12:10:00,152.82,152.91,152.74,152.83,50100.0,134.423,134.5021,134.3526,134.4318,50100.0
2015-03-10 12:20:00,152.78,152.83,152.6,152.66,37300.0,134.3878,134.4318,134.2295,134.2822,37300.0
2015-03-10 12:30:00,152.68,152.92,152.59,152.84,36700.0,134.2998,134.5109,134.2207,134.4406,36700.0
2015-03-10 12:40:00,152.84,152.99,152.73,152.78,40800.0,134.4406,134.5725,134.3438,134.3878,40800.0
2015-03-10 12:50:00,152.78,153.0,152.66,152.9,29100.0,134.3878,134.5813,134.2822,134.4933,29100.0
2015-03-10 13:00:00,152.91,153.03,152.78,152.79,22100.0,134.5021,134.6077,134.3878,134.3966,22100.0
2015-03-10 13:10:00,152.8,152.94,152.77,152.92,39500.0,134.4054,134.5285,134.379,134.5109,39500.0
2015-03-10 13:20:00,152.95,153.13,152.8,152.8,28200.0,134.5373,134.6957,134.4054,134.4054,28200.0
2015-03-10 13:30:00,152.8,152.95,152.78,152.88,31500.0,134.4054,134.5373,134.3878,134.4757,31500.0
2015-03-10 13:40:00,152.87,152.95,152.78,152.87,41900.0,134.467,134.5373,134.3878,134.467,41900.0
2015-03-10 13:50:00,152.89,153.0,152.8,152.86,31300.0,134.4845,134.5813,134.4054,134.4582,31300.0
2015-03-10 14:00:00,152.86,152.9,152.77,152.86,51300.0,134.4582,134.4933,134.379,134.4582,51300.0
2015-03-10 14:10:00,152.87,152.89,152.54,152.6,52900.0,134.467,134.4845,134.1767,134.2295,52900.0
2015-03-10 14:20:00,152.6,152.72,152.43,152.6,56000.0,134.2295,134.335,134.0799,134.2295,56000.0
2015-03-10 14:30:00,152.62,152.84,152.57,152.81,52900.0,134.247,134.4406,134.2031,134.4142,52900.0
2015-03-10 14:40:00,152.81,152.89,152.64,152.77,68500.0,134.4142,134.4845,134.2646,134.379,68500.0
2015-03-10 14:50:00,152.76,152.86,152.65,152.72,53400.0,134.3702,134.4582,134.2734,134.335,53400.0
2015-03-10 15:00:00,152.72,152.89,152.64,152.85,69000.0,134.335,134.4845,134.2646,134.4494,69000.0
2015-03-10 15:10:00,152.88,152.9,152.68,152.84,60600.0,134.4757,134.4933,134.2998,134.4406,60600.0
2015-03-10 15:20:00,152.85,152.88,152.68,152.73,62800.0,134.4494,134.4757,134.2998,134.3438,62800.0
2015-03-10 15:30:00,152.73,152.88,152.62,152.85,86100.0,134.3438,134.4757,134.247,134.4494,86100.0
2015-03-10 15:40:00,152.85,152.96,152.7,152.85,102800.0,134.4494,134.5461,134.3174,134.4494,102800.0
2015-03-10 15:50:00,152.85,152.85,152.46,152.57,296300.0,134.4494,134.4494,134.1063,134.2031,296300.0
2015-03-11 09:30:00,152.51,152.69,152.2,152.2,146700.0,134.1503,134.3086,133.8776,133.8776,146700.0
2015-03-11 09:40:00,152.24,152.56,152.19,152.31,101900.0,133.9128,134.1943,133.8688,133.9744,101900.0
2015-03-11 09:50:00,152.34,152.41,152.11,152.17,76300.0,134.0008,134.0623,133.7984,133.8512,76300.0
2015-03-11 10:00:00,152.16,152.25,151.83,152.06,109800.0,133.8424,133.9216,133.5522,133.7545,109800.0
2015-03-11 10:10:00,152.06,152.06,151.59,151.65,88900.0,133.7545,133.7545,133.341,133.3938,88900.0
2015-03-11 10:20:00,151.65,151.77,151.49,151.7,87000.0,133.3938,133.4994,133.2531,133.4378,87000.0
2015-03-11 10:30:00,151.69,151.76,151.31,151.35,95900.0,133.429,133.4906,133.0947,133.1299,95900.0
2015-03-11 10:40:00,151.31,151.82,151.27,151.69,89200.0,133.0947,133.5434,133.0596,133.429,89200.0
2015-03-11 10:50:00,151.7,152.03,151.58,151.96,125200.0,133.4378,133.7281,133.3322,133.6665,125200.0
2015-03-11 11:00:00,151.95,152.07,151.9,151.93,60300.0,133.6577,133.7633,133.6137,133.6401,60300.0
2015-03-11 11:10:00,151.96,152.05,151.8,151.82,44100.0,133.6665,133.7457,133.5258,133.5434,44100.0
2015-03-11 11:20:00,151.84,151.97,151.76,151.94,51600.0,133.5609,133.6753,133.4906,133.6489,51600.0
2015-03-11 11:30:00,151.95,151.98,151.81,151.9,42500.0,133.6577,133.6841,133.5346,133.6137,42500.0
2015-03-11 11:40:00,151.91,151.94,151.79,151.86,32800.0,133.6225,133.6489,133.517,133.5785,32800.0
2015-03-11 11:50:00,151.9,151.96,151.74,151.76,44300.0,133.6137,133.6665,133.473,133.4906,44300.0
2015-03-11 12:00:00,151.77,151.84,151.4,151.47,51800.0,133.4994,133.5609,133.1739,133.2355,51800.0
2015-03-11 12:10:00,151.47,151.95,151.43,151.9,72600.0,133.2355,133.6577,133.2003,133.6137,72600.0
2015-03-11 12:20:00,151.86,151.87,151.5,151.65,51700.0,133.5785,133.5873,133.2619,133.3938,51700.0
2015-03-11 12:30:00,151.67,151.88,151.56,151.87,52600.0,133.4114,133.5961,133.3147,133.5873,52600.0
2015-03-11 12:40:00,151.88,151.88,151.6,151.61,47400.0,133.5961,133.5961,133.3498,133.3586,47400.0
2015-03-11 12:50:00,151.63,151.81,151.57,151.66,50000.0,133.3762,133.5346,133.3234,133.4026,50000.0
2015-03-11 13:00:00,151.64,151.74,151.6,151.7,43400.0,133.385,133.473,133.3498,133.4378,43400.0
2015-03-11 13:10:00,151.7,151.88,151.63,151.74,44000.0,133.4378,133.5961,133.3762,133.473,44000.0
2015-03-11 13:20:00,151.7,151.73,151.56,151.65,34900.0,133.4378,133.4642,133.3147,133.3938,34900.0
2015-03-11 13:30:00,151.66,151.68,151.4,151.65,58300.0,133.4026,133.4202,133.1739,133.3938,58300.0
2015-03-11 13:40:00,151.65,151.65,151.27,151.3,36700.0,133.3938,133.3938,133.0596,133.086,36700.0
2015-03-11 13:50:00,151.3,151.57,151.28,151.44,55700.0,133.086,133.3234,133.0684,133.2091,55700.0
2015-03-11 14:00:00,151.44,151.65,151.42,151.52,51200.0,133.2091,133.3938,133.1915,133.2795,51200.0
2015-03-11 14:10:00,151.53,151.62,151.39,151.58,71100.0,133.2883,133.3674,133.1651,133.3322,71100.0
2015-03-11 14:20:00,151.61,151.66,151.45,151.51,63600.0,133.3586,133.4026,133.2179,133.2707,63600.0
2015-03-11 14:30:00,151.52,151.74,151.43,151.73,38900.0,133.2795,133.473,133.2003,133.4642,38900.0
2015-03-11 14:40:00,151.74,151.74,151.51,151.64,57300.0,133.473,133.473,133.2707,133.385,57300.0
2015-03-11 14:50:00,151.69,151.85,151.62,151.83,38400.0,133.429,133.5697,133.3674,133.5522,38400.0
2015-03-11 15:00:00,151.81,151.81,151.41,151.49,51400.0,133.5346,133.5346,133.1827,133.2531,51400.0
2015-03-11 15:10:00,151.49,151.61,151.45,151.55,57000.0,133.2531,133.3586,133.2179,133.3059,57000.0
2015-03-11 15:20:00,151.56,151.62,151.36,151.36,124700.0,133.3147,133.3674,133.1387,133.1387,124700.0
2015-03-11 15:30:00,151.35,151.47,151.3,151.38,103400.0,133.1299,133.2355,133.086,133.1563,103400.0
2015-03-11 15:40:00,151.4,151.49,151.18,151.21,103100.0,133.1739,133.2531,132.9804,133.0068,103100.0
2015-03-11 15:50:00,151.21,151.36,151.17,151.2,148700.0,133.0068,133.1387,132.9716,132.998,148700.0
2015-03-12 09:30:00,151.28,152.87,151.28,152.56,130100.0,133.0684,134.467,133.0684,134.1943,130100.0
2015-03-12 09:40:00,152.56,152.92,152.41,152.62,92300.0,134.1943,134.5109,134.0623,134.247,92300.0
2015-03-12 09:50:00,152.7,152.81,152.25,152.38,88500.0,134.3174,134.4142,133.9216,134.0359,88500.0
2015-03-12 10:00:00,152.38,152.5,152.15,152.17,85100.0,134.0359,134.1415,133.8336,133.8512,85100.0
2015-03-12 10:10:00,152.13,152.2,152.09,152.13,47800.0,133.816,133.8776,133.7809,133.816,47800.0
2015-03-12 10:20:00,152.15,152.21,151.89,151.95,59900.0,133.8336,133.8864,133.6049,133.6577,59900.0
2015-03-12 10:30:00,151.94,152.0,151.86,151.94,74700.0,133.6489,133.7017,133.5785,133.6489,74700.0
2015-03-12 10:40:00,151.97,152.04,151.81,151.95,62700.0,133.6753,133.7369,133.5346,133.6577,62700.0
2015-03-12 10:50:00,151.94,152.14,151.92,151.97,43500.0,133.6489,133.8248,133.6313,133.6753,43500.0
2015-03-12 11:00:00,151.98,152.18,151.81,152.08,52700.0,133.6841,133.86,133.5346,133.7721,52700.0
2015-03-12 11:10:00,152.08,152.29,152.03,152.29,55300.0,133.7721,133.9568,133.7281,133.9568,55300.0
2015-03-12 11:20:00,152.27,152.34,152.08,152.12,65500.0,133.9392,134.0008,133.7721,133.8072,65500.0
2015-03-12 11:30:00,152.13,152.33,152.03,152.03,51500.0,133.816,133.992,133.7281,133.7281,51500.0
2015-03-12 11:40:00,152.05,152.12,151.98,151.98,60500.0,133.7457,133.8072,133.6841,133.6841,60500.0
2015-03-12 11:50:00,151.98,152.16,151.98,152.1,39300.0,133.6841,133.8424,133.6841,133.7896,39300.0
2015-03-12 12:00:00,152.1,152.11,151.98,152.02,27700.0,133.7896,133.7984,133.6841,133.7193,27700.0
2015-03-12 12:10:00,152.02,152.02,151.94,151.99,24900.0,133.7193,133.7193,133.6489,133.6929,24900.0
2015-03-12 12:20:00,152.0,152.04,151.93,151.96,27500.0,133.7017,133.7369,133.6401,133.6665,27500.0
2015-03-12 12:30:00,151.97,152.22,151.94,152.13,25600.0,133.6753,133.8952,133.6489,133.816,25600.0
2015-03-12 12:40:00,152.13,152.2,151.99,152.2,47900.0,133.816,133.8776,133.6929,133.8776,47900.0
2015-03-12 12:50:00,152.19,152.22,151.98,152.0,20400.0,133.8688,133.8952,133.6841,133.7017,20400.0
2015-03-12 13:00:00,152.02,152.05,151.96,152.0,30900.0,133.7193,133.7457,133.6665,133.7017,30900.0
2015-03-12 13:10:00,152.0,152.02,151.9,151.95,33200.0,133.7017,133.7193,133.6137,133.6577,33200.0
2015-03-12 13:20:00,151.94,152.03,151.91,152.03,54500.0,133.6489,133.7281,133.6225,133.7281,54500.0
2015-03-12 13:30:00,152.03,152.23,151.97,152.13,50900.0,133.7281,133.904,133.6753,133.816,50900.0
2015-03-12 13:40:00,152.14,152.29,152.0,152.19,57200.0,133.8248,133.9568,133.7017,133.8688,57200.0
2015-03-12 13:50:00,152.21,152.24,152.08,152.14,40500.0,133.8864,133.9128,133.7721,133.8248,40500.0
2015-03-12 14:00:00,152.16,152.19,152.0,152.06,30300.0,133.8424,133.8688,133.7017,133.7545,30300.0
2015-03-12 14:10:00,152.06,152.08,151.81,151.86,56000.0,133.7545,133.7721,133.5346,133.5785,56000.0
2015-03-12 14:20:00,151.87,152.12,151.87,152.04,35000.0,133.5873,133.8072,133.5873,133.7369,35000.0
2015-03-12 14:30:00,152.04,152.11,152.0,152.11,32300.0,133.7369,133.7984,133.7017,133.7984,32300.0
2015-03-12 14:40:00,152.11,152.11,151.85,151.91,56700.0,133.7984,133.7984,133.5697,133.6225,56700.0
2015-03-12 14:50:00,151.91,152.04,151.88,152.01,62400.0,133.6225,133.7369,133.5961,133.7105,62400.0
2015-03-12 15:00:00,152.03,152.16,152.01,152.14,75500.0,133.7281,133.8424,133.7105,133.8248,75500.0
2015-03-12 15:10:00,152.13,152.32,152.11,152.22,68200.0,133.816,133.9832,133.7984,133.8952,68200.0
2015-03-12 15:20:00,152.22,152.44,152.12,152.14,91900.0,133.8952,134.0887,133.8072,133.8248,91900.0
2015-03-12 15:30:00,152.13,152.22,152.04,152.15,79100.0,133.816,133.8952,133.7369,133.8336,79100.0
2015-03-12 15:40:00,152.15,152.17,152.05,152.16,83700.0,133.8336,133.8512,133.7457,133.8424,83700.0
2015-03-12 15:50:00,152.15,152.21,151.98,152.0,235100.0,133.8336,133.8864,133.6841,133.7017,235100.0
2015-03-13 09:30:00,151.89,152.39,151.53,152.32,136400.0,133.6049,134.0447,133.2883,133.9832,136400.0
2015-03-13 09:40:00,152.33,152.33,151.87,152.12,60100.0,133.992,133.992,133.5873,133.8072,60100.0
2015-03-13 09:50:00,152.12,152.15,151.85,151.9,39900.0,133.8072,133.8336,133.5697,133.6137,39900.0
2015-03-13 10:00:00,151.97,152.01,151.58,151.79,70800.0,133.6753,133.7105,133.3322,133.517,70800.0
2015-03-13 10:10:00,151.78,152.07,151.71,152.0,66400.0,133.5082,133.7633,133.4466,133.7017,66400.0
2015-03-13 10:20:00,152.0,152.1,151.89,151.93,77400.0,133.7017,133.7896,133.6049,133.6401,77400.0
2015-03-13 10:30:00,151.92,152.09,151.85,152.08,58700.0,133.6313,133.7809,133.5697,133.7721,58700.0
2015-03-13 10:40:00,152.07,152.13,151.75,151.78,43900.0,133.7633,133.816,133.4818,133.5082,43900.0
2015-03-13 10:50:00,151.78,151.78,151.08,151.18,99900.0,133.5082,133.5082,132.8924,132.9804,99900.0
2015-03-13 11:00:00,151.18,151.38,151.09,151.29,63700.0,132.9804,133.1563,132.9012,133.0772,63700.0
2015-03-13 11:10:00,151.3,151.32,151.08,151.1,50600.0,133.086,133.1035,132.8924,132.91,50600.0
2015-03-13 11:20:00,151.12,151.12,150.43,150.5,71000.0,132.9276,132.9276,132.3207,132.3823,71000.0
2015-03-13 11:30:00,150.51,150.69,150.26,150.35,68500.0,132.3911,132.5494,132.1712,132.2503,68500.0
2015-03-13 11:40:00,150.38,150.4,150.05,150.26,104400.0,132.2767,132.2943,131.9864,132.1712,104400.0
2015-03-13 11:50:00,150.27,150.59,149.79,150.54,201400.0,132.1799,132.4614,131.7577,132.4174,201400.0
2015-03-13 12:00:00,150.57,150.6,150.06,150.32,72900.0,132.4438,132.4702,131.9952,132.2239,72900.0
2015-03-13 12:10:00,150.39,150.44,150.08,150.2,54700.0,132.2855,132.3295,132.0128,132.1184,54700.0
2015-03-13 12:20:00,150.21,150.58,150.21,150.49,72000.0,132.1272,132.4526,132.1272,132.3735,72000.0
2015-03-13 12:30:00,150.52,150.89,150.49,150.82,54900.0,132.3999,132.7253,132.3735,132.6637,54900.0
2015-03-13 12:40:00,150.83,150.96,150.57,150.84,51800.0,132.6725,132.7869,132.4438,132.6813,51800.0
2015-03-13 12:50:00,150.85,150.85,150.52,150.53,36200.0,132.6901,132.6901,132.3999,132.4086,36200.0
2015-03-13 13:00:00,150.53,150.73,150.37,150.46,51400.0,132.4086,132.5846,132.2679,132.3471,51400.0
2015-03-13 13:10:00,150.46,150.52,150.14,150.17,33100.0,132.3471,132.3999,132.0656,132.092,33100.0
2015-03-13 13:20:00,150.18,150.28,150.02,150.06,60900.0,132.1008,132.1887,131.96,131.9952,60900.0
2015-03-13 13:30:00,150.06,150.28,150.0,150.28,57600.0,131.9952,132.1887,131.9425,132.1887,57600.0
2015-03-13 13:40:00,150.3,150.42,150.24,150.36,67400.0,132.2063,132.3119,132.1536,132.2591,67400.0
2015-03-13 13:50:00,150.36,150.44,150.25,150.41,68200.0,132.2591,132.3295,132.1624,132.3031,68200.0
2015-03-13 14:00:00,150.42,150.57,150.33,150.4,67400.0,132.3119,132.4438,132.2327,132.2943,67400.0
2015-03-13 14:10:00,150.4,150.67,150.33,150.64,28100.0,132.2943,132.5318,132.2327,132.5054,28100.0
2015-03-13 14:20:00,150.63,150.82,150.53,150.82,51300.0,132.4966,132.6637,132.4086,132.6637,51300.0
2015-03-13 14:30:00,150.82,150.87,150.65,150.68,30900.0,132.6637,132.7077,132.5142,132.5406,30900.0
2015-03-13 14:40:00,150.69,150.75,150.44,150.63,52400.0,132.5494,132.6022,132.3295,132.4966,52400.0
2015-03-13 14:50:00,150.66,150.74,150.52,150.73,49600.0,132.523,132.5934,132.3999,132.5846,49600.0
2015-03-13 15:00:00,150.73,150.77,150.54,150.7,51400.0,132.5846,132.6198,132.4174,132.5582,51400.0
2015-03-13 15:10:00,150.71,150.87,150.59,150.87,40000.0,132.567,132.7077,132.4614,132.7077,40000.0
2015-03-13 15:20:00,150.84,151.03,150.82,151.03,73400.0,132.6813,132.8485,132.6637,132.8485,73400.0
2015-03-13 15:30:00,151.02,151.03,150.71,150.9,97700.0,132.8397,132.8485,132.567,132.7341,97700.0
2015-03-13 15:40:00,150.93,151.32,150.93,151.28,87900.0,132.7605,133.1035,132.7605,133.0684,87900.0
2015-03-13 15:50:00,151.28,151.77,151.27,151.57,210500.0,133.0684,133.4994,133.0596,133.3234,210500.0
2015-03-16 09:30:00,152.39,153.37,152.27,153.24,142100.0,134.0447,134.9068,133.9392,134.7924,142100.0
2015-03-16 09:40:00,153.28,153.69,153.14,153.65,65700.0,134.8276,135.1882,134.7044,135.1531,65700.0
2015-03-16 09:50:00,153.66,154.19,153.45,153.5,106900.0,135.1618,135.628,134.9771,135.0211,106900.0
2015-03-16 10:00:00,153.53,153.86,153.5,153.55,65600.0,135.0475,135.3378,135.0211,135.0651,65600.0
2015-03-16 10:10:00,153.58,153.67,153.41,153.5,28100.0,135.0915,135.1706,134.9419,135.0211,28100.0
2015-03-16 10:20:00,153.53,153.57,153.25,153.25,52800.0,135.0475,135.0827,134.8012,134.8012,52800.0
2015-03-16 10:30:00,153.25,153.5,153.21,153.43,34900.0,134.8012,135.0211,134.766,134.9595,34900.0
2015-03-16 10:40:00,153.42,153.5,153.22,153.25,62300.0,134.9507,135.0211,134.7748,134.8012,62300.0
2015-03-16 10:50:00,153.25,153.42,153.18,153.28,73300.0,134.8012,134.9507,134.7396,134.8276,73300.0
2015-03-16 11:00:00,153.31,153.35,153.16,153.25,56200.0,134.854,134.8892,134.722,134.8012,56200.0
2015-03-16 11:10:00,153.29,153.43,153.16,153.19,55000.0,134.8364,134.9595,134.722,134.7484,55000.0
2015-03-16 11:20:00,153.19,153.34,153.16,153.24,47600.0,134.7484,134.8804,134.722,134.7924,47600.0
2015-03-16 11:30:00,153.25,153.34,153.13,153.27,46700.0,134.8012,134.8804,134.6957,134.8188,46700.0
2015-03-16 11:40:00,153.29,153.5,153.28,153.38,50700.0,134.8364,135.0211,134.8276,134.9156,50700.0
2015-03-16 11:50:00,153.36,153.53,153.31,153.34,24700.0,134.898,135.0475,134.854,134.8804,24700.0
2015-03-16 12:00:00,153.33,153.36,153.14,153.3,43300.0,134.8716,134.898,134.7044,134.8452,43300.0
2015-03-16 12:10:00,153.28,153.31,153.22,153.23,22200.0,134.8276,134.854,134.7748,134.7836,22200.0
2015-03-16 12:20:00,153.23,153.35,153.17,153.31,27100.0,134.7836,134.8892,134.7308,134.854,27100.0
2015-03-16 12:30:00,153.3,153.34,153.15,153.24,45300.0,134.8452,134.8804,134.7132,134.7924,45300.0
2015-03-16 12:40:00,153.24,153.37,153.22,153.22,40800.0,134.7924,134.9068,134.7748,134.7748,40800.0
2015-03-16 12:50:00,153.25,153.43,153.25,153.3,29500.0,134.8012,134.9595,134.8012,134.8452,29500.0
2015-03-16 13:00:00,153.3,153.31,152.97,153.05,59000.0,134.8452,134.854,134.5549,134.6253,59000.0
2015-03-16 13:10:00,153.07,153.21,152.97,153.21,52500.0,134.6429,134.766,134.5549,134.766,52500.0
2015-03-16 13:20:00,153.24,153.31,153.15,153.16,31000.0,134.7924,134.854,134.7132,134.722,31000.0
2015-03-16 13:30:00,153.16,153.31,153.11,153.3,42200.0,134.722,134.854,134.6781,134.8452,42200.0
2015-03-16 13:40:00,153.3,153.31,153.18,153.3,29500.0,134.8452,134.854,134.7396,134.8452,29500.0
2015-03-16 13:50:00,153.31,153.36,153.23,153.31,40500.0,134.854,134.898,134.7836,134.854,40500.0
2015-03-16 14:00:00,153.32,153.36,153.27,153.35,31400.0,134.8628,134.898,134.8188,134.8892,31400.0
2015-03-16 14:10:00,153.37,153.41,153.3,153.37,27000.0,134.9068,134.9419,134.8452,134.9068,27000.0
2015-03-16 14:20:00,153.37,153.51,153.28,153.37,80800.0,134.9068,135.0299,134.8276,134.9068,80800.0
2015-03-16 14:30:00,153.38,153.43,153.3,153.38,33400.0,134.9156,134.9595,134.8452,134.9156,33400.0
2015-03-16 14:40:00,153.38,153.55,153.36,153.47,29800.0,134.9156,135.0651,134.898,134.9947,29800.0
2015-03-16 14:50:00,153.47,153.7,153.43,153.6,47200.0,134.9947,135.197,134.9595,135.1091,47200.0
2015-03-16 15:00:00,153.63,153.86,153.63,153.78,42800.0,135.1355,135.3378,135.1355,135.2674,42800.0
2015-03-16 15:10:00,153.78,153.8,153.62,153.71,47800.0,135.2674,135.285,135.1267,135.2058,47800.0
2015-03-16 15:20:00,153.68,153.73,153.54,153.73,42600.0,135.1794,135.2234,135.0563,135.2234,42600.0
2015-03-16 15:30:00,153.75,153.87,153.61,153.69,56300.0,135.241,135.3466,135.1179,135.1882,56300.0
2015-03-16 15:40:00,153.69,153.78,153.59,153.67,80300.0,135.1882,135.2674,135.1003,135.1706,80300.0
2015-03-16 15:50:00,153.67,153.79,153.56,153.68,145400.0,135.1706,135.2762,135.0739,135.1794,145400.0
2015-03-17 09:30:00,152.88,153.73,152.73,153.53,146000.0,134.4757,135.2234,134.3438,135.0475,146000.0
2015-03-17 09:40:00,153.47,153.75,153.26,153.26,69500.0,134.9947,135.241,134.81,134.81,69500.0
2015-03-17 09:50:00,153.28,153.61,153.05,153.5,65400.0,134.8276,135.1179,134.6253,135.0211,65400.0
2015-03-17 10:00:00,153.48,154.15,153.23,154.07,117000.0,135.0035,135.5929,134.7836,135.5225,117000.0
2015-03-17 10:10:00,154.09,154.12,153.69,153.96,69800.0,135.5401,135.5665,135.1882,135.4257,69800.0
2015-03-17 10:20:00,153.99,154.07,153.81,154.0,110400.0,135.4521,135.5225,135.2938,135.4609,110400.0
2015-03-17 10:30:00,154.02,154.08,153.81,154.04,62600.0,135.4785,135.5313,135.2938,135.4961,62600.0
2015-03-17 10:40:00,154.05,154.11,153.87,153.93,53400.0,135.5049,135.5577,135.3466,135.3993,53400.0
2015-03-17 10:50:00,153.92,153.99,153.71,153.86,71300.0,135.3905,135.4521,135.2058,135.3378,71300.0
2015-03-17 11:00:00,153.86,153.87,153.46,153.52,68500.0,135.3378,135.3466,134.9859,135.0387,68500.0
2015-03-17 11:10:00,153.55,153.66,153.35,153.5,62200.0,135.0651,135.1618,134.8892,135.0211,62200.0
2015-03-17 11:20:00,153.54,153.67,153.47,153.56,43000.0,135.0563,135.1706,134.9947,135.0739,43000.0
2015-03-17 11:30:00,153.56,153.82,153.48,153.48,41300.0,135.0739,135.3026,135.0035,135.0035,41300.0
2015-03-17 11:40:00,153.46,153.53,153.4,153.43,33900.0,134.9859,135.0475,134.9331,134.9595,33900.0
2015-03-17 11:50:00,153.43,153.58,153.3,153.57,22500.0,134.9595,135.0915,134.8452,135.0827,22500.0
2015-03-17 12:00:00,153.57,153.66,153.43,153.55,53400.0,135.0827,135.1618,134.9595,135.0651,53400.0
2015-03-17 12:10:00,153.55,153.67,153.41,153.56,39000.0,135.0651,135.1706,134.9419,135.0739,39000.0
2015-03-17 12:20:00,153.56,153.9,153.56,153.83,45200.0,135.0739,135.373,135.0739,135.3114,45200.0
2015-03-17 12:30:00,153.84,154.13,153.78,154.06,38700.0,135.3202,135.5753,135.2674,135.5137,38700.0
2015-03-17 12:40:00,154.08,154.12,153.93,153.93,15400.0,135.5313,135.5665,135.3993,135.3993,15400.0
2015-03-17 12:50:00,153.95,154.03,153.86,153.97,15100.0,135.4169,135.4873,135.3378,135.4345,15100.0
2015-03-17 13:00:00,153.96,154.11,153.79,154.1,25600.0,135.4257,135.5577,135.2762,135.5489,25600.0
2015-03-17 13:10:00,154.05,154.17,153.98,154.09,38100.0,135.5049,135.6105,135.4433,135.5401,38100.0
2015-03-17 13:20:00,154.09,154.44,154.05,154.34,74400.0,135.5401,135.8479,135.5049,135.76,74400.0
2015-03-17 13:30:00,154.34,154.46,154.21,154.21,72700.0,135.76,135.8655,135.6456,135.6456,72700.0
2015-03-17 13:40:00,154.21,154.4,154.19,154.26,41700.0,135.6456,135.8128,135.628,135.6896,41700.0
2015-03-17 13:50:00,154.25,154.38,154.18,154.3,36100.0,135.6808,135.7952,135.6192,135.7248,36100.0
2015-03-17 14:00:00,154.26,154.36,154.1,154.21,35300.0,135.6896,135.7776,135.5489,135.6456,35300.0
2015-03-17 14:10:00,154.24,154.34,154.18,154.19,46000.0,135.672,135.76,135.6192,135.628,46000.0
2015-03-17 14:20:00,154.18,154.19,154.04,154.09,43300.0,135.6192,135.628,135.4961,135.5401,43300.0
2015-03-17 14:30:00,154.08,154.3,154.06,154.29,37500.0,135.5313,135.7248,135.5137,135.716,37500.0
2015-03-17 14:40:00,154.3,154.5,154.25,154.46,60400.0,135.7248,135.9007,135.6808,135.8655,60400.0
2015-03-17 14:50:00,154.44,154.52,154.26,154.52,30700.0,135.8479,135.9183,135.6896,135.9183,30700.0
2015-03-17 15:00:00,154.51,154.7,154.49,154.7,54900.0,135.9095,136.0766,135.8919,136.0766,54900.0
2015-03-17 15:10:00,154.7,154.81,154.62,154.69,74400.0,136.0766,136.1734,136.0063,136.0679,74400.0
2015-03-17 15:20:00,154.68,154.82,154.68,154.78,72000.0,136.0591,136.1822,136.0591,136.147,72000.0
2015-03-17 15:30:00,154.79,154.93,154.77,154.8,83500.0,136.1558,136.279,136.1382,136.1646,83500.0
2015-03-17 15:40:00,154.8,155.0,154.67,154.97,113300.0,136.1646,136.3405,136.0503,136.3141,113300.0
2015-03-17 15:50:00,154.96,154.97,154.5,154.51,117800.0,136.3053,136.3141,135.9007,135.9095,117800.0
2015-03-18 09:30:00,154.04,154.29,153.19,153.76,113300.0,135.4961,135.716,134.7484,135.2498,113300.0
2015-03-18 09:40:00,153.67,153.74,153.3,153.55,50400.0,135.1706,135.2322,134.8452,135.0651,50400.0
2015-03-18 09:50:00,153.52,154.11,153.23,153.45,97900.0,135.0387,135.5577,134.7836,134.9771,97900.0
2015-03-18 10:00:00,153.42,153.86,153.42,153.79,22900.0,134.9507,135.3378,134.9507,135.2762,22900.0
2015-03-18 10:10:00,153.78,153.97,153.75,153.75,61800.0,135.2674,135.4345,135.241,135.241,61800.0
2015-03-18 10:20:00,153.72,154.04,153.68,153.78,35800.0,135.2146,135.4961,135.1794,135.2674,35800.0
2015-03-18 10:30:00,153.78,153.78,153.17,153.24,52500.0,135.2674,135.2674,134.7308,134.7924,52500.0
2015-03-18 10:40:00,153.22,153.23,152.83,152.87,70400.0,134.7748,134.7836,134.4318,134.467,70400.0
2015-03-18 10:50:00,152.83,152.96,152.76,152.95,68600.0,134.4318,134.5461,134.3702,134.5373,68600.0
2015-03-18 11:00:00,152.95,153.11,152.88,152.89,39500.0,134.5373,134.6781,134.4757,134.4845,39500.0
2015-03-18 11:10:00,152.87,152.89,152.6,152.66,44800.0,134.467,134.4845,134.2295,134.2822,44800.0
2015-03-18 11:20:00,152.66,152.68,152.46,152.5,27200.0,134.2822,134.2998,134.1063,134.1415,27200.0
2015-03-18 11:30:00,152.45,152.84,152.41,152.81,31200.0,134.0975,134.4406,134.0623,134.4142,31200.0
2015-03-18 11:40:00,152.8,152.91,152.71,152.72,26300.0,134.4054,134.5021,134.3262,134.335,26300.0
2015-03-18 11:50:00,152.73,152.99,152.72,152.97,40700.0,134.3438,134.5725,134.335,134.5549,40700.0
2015-03-18 12:00:00,152.92,152.96,152.8,152.81,25000.0,134.5109,134.5461,134.4054,134.4142,25000.0
2015-03-18 12:10:00,152.8,152.8,152.64,152.72,40500.0,134.4054,134.4054,134.2646,134.335,40500.0
2015-03-18 12:20:00,152.74,152.76,152.48,152.61,56500.0,134.3526,134.3702,134.1239,134.2383,56500.0
2015-03-18 12:30:00,152.62,152.66,152.47,152.63,33300.0,134.247,134.2822,134.1151,134.2558,33300.0
2015-03-18 12:40:00,152.61,152.74,152.54,152.7,37400.0,134.2383,134.3526,134.1767,134.3174,37400.0
2015-03-18 12:50:00,152.69,152.72,152.6,152.7,37500.0,134.3086,134.335,134.2295,134.3174,37500.0
2015-03-18 13:00:00,152.68,152.83,152.6,152.68,40000.0,134.2998,134.4318,134.2295,134.2998,40000.0
2015-03-18 13:10:00,152.69,152.7,152.54,152.6,23800.0,134.3086,134.3174,134.1767,134.2295,23800.0
2015-03-18 13:20:00,152.61,152.67,152.46,152.46,36200.0,134.2383,134.291,134.1063,134.1063,36200.0
2015-03-18 13:30:00,152.46,152.52,152.23,152.31,36000.0,134.1063,134.1591,133.904,133.9744,36000.0
2015-03-18 13:40:00,152.28,152.3,152.11,152.2,63800.0,133.948,133.9656,133.7984,133.8776,63800.0
2015-03-18 13:50:00,152.2,152.62,152.2,152.62,44400.0,133.8776,134.247,133.8776,134.247,44400.0
2015-03-18 14:00:00,152.63,154.39,152.63,153.94,260000.0,134.2558,135.804,134.2558,135.4081,260000.0
2015-03-18 14:10:00,153.95,154.92,153.9,154.88,201000.0,135.4169,136.2702,135.373,136.235,201000.0
2015-03-18 14:20:00,154.88,155.0,154.7,154.94,212900.0,136.235,136.3405,136.0766,136.2878,212900.0
2015-03-18 14:30:00,154.91,155.43,154.82,155.23,151500.0,136.2614,136.7188,136.1822,136.5428,151500.0
2015-03-18 14:40:00,155.24,155.35,154.96,155.12,97800.0,136.5516,136.6484,136.3053,136.4461,97800.0
2015-03-18 14:50:00,155.17,155.43,155.0,155.18,68500.0,136.4901,136.7188,136.3405,136.4989,68500.0
2015-03-18 15:00:00,155.18,155.68,155.1,155.62,103100.0,136.4989,136.9387,136.4285,136.8859,103100.0
2015-03-18 15:10:00,155.61,155.99,155.58,155.88,88700.0,136.8771,137.2114,136.8507,137.1146,88700.0
2015-03-18 15:20:00,155.9,155.96,155.62,155.62,77000.0,137.1322,137.185,136.8859,136.8859,77000.0
2015-03-18 15:30:00,155.61,155.69,155.41,155.53,129600.0,136.8771,136.9475,136.7012,136.8067,129600.0
2015-03-18 15:40:00,155.53,155.58,155.38,155.47,184100.0,136.8067,136.8507,136.6748,136.754,184100.0
2015-03-18 15:50:00,155.47,155.76,155.42,155.72,223000.0,136.754,137.009,136.71,136.9739,223000.0
2015-03-19 09:30:00,154.91,155.33,154.49,154.86,145800.0,136.2614,136.6308,135.8919,136.2174,145800.0
2015-03-19 09:40:00,154.92,154.92,154.4,154.52,75200.0,136.2702,136.2702,135.8128,135.9183,75200.0
2015-03-19 09:50:00,154.52,154.78,154.45,154.6,92200.0,135.9183,136.147,135.8567,135.9887,92200.0
2015-03-19 10:00:00,154.57,154.61,154.52,154.57,65000.0,135.9623,135.9975,135.9183,135.9623,65000.0
2015-03-19 10:10:00,154.55,154.67,154.52,154.66,60700.0,135.9447,136.0503,135.9183,136.0415,60700.0
2015-03-19 10:20:00,154.66,154.97,154.55,154.59,103800.0,136.0415,136.3141,135.9447,135.9799,103800.0
2015-03-19 10:30:00,154.63,154.68,154.56,154.63,37500.0,136.0151,136.0591,135.9535,136.0151,37500.0
2015-03-19 10:40:00,154.64,154.64,154.38,154.4,64100.0,136.0239,136.0239,135.7952,135.8128,64100.0
2015-03-19 10:50:00,154.41,154.48,154.37,154.43,35100.0,135.8216,135.8831,135.7864,135.8392,35100.0
2015-03-19 11:00:00,154.42,154.44,154.2,154.24,66500.0,135.8304,135.8479,135.6368,135.672,66500.0
2015-03-19 11:10:00,154.22,154.26,153.98,154.09,42800.0,135.6544,135.6896,135.4433,135.5401,42800.0
2015-03-19 11:20:00,154.09,154.2,154.02,154.04,31400.0,135.5401,135.6368,135.4785,135.4961,31400.0
2015-03-19 11:30:00,154.05,154.07,153.94,154.03,52300.0,135.5049,135.5225,135.4081,135.4873,52300.0
2015-03-19 11:40:00,154.03,154.06,153.91,153.97,38700.0,135.4873,135.5137,135.3818,135.4345,38700.0
2015-03-19 11:50:00,153.92,153.95,153.8,153.9,26100.0,135.3905,135.4169,135.285,135.373,26100.0
2015-03-19 12:00:00,153.87,154.26,153.87,154.23,17400.0,135.3466,135.6896,135.3466,135.6632,17400.0
2015-03-19 12:10:00,154.23,154.32,154.16,154.23,21700.0,135.6632,135.7424,135.6017,135.6632,21700.0
2015-03-19 12:20:00,154.22,154.28,154.08,154.27,13700.0,135.6544,135.7072,135.5313,135.6984,13700.0
2015-03-19 12:30:00,154.27,154.27,154.02,154.03,17000.0,135.6984,135.6984,135.4785,135.4873,17000.0
2015-03-19 12:40:00,154.04,154.23,154.0,154.14,25100.0,135.4961,135.6632,135.4609,135.5841,25100.0
2015-03-19 12:50:00,154.15,154.15,154.0,154.06,25200.0,135.5929,135.5929,135.4609,135.5137,25200.0
2015-03-19 13:00:00,154.06,154.19,153.96,154.17,31600.0,135.5137,135.628,135.4257,135.6105,31600.0
2015-03-19 13:10:00,154.14,154.3,154.13,154.28,9400.0,135.5841,135.7248,135.5753,135.7072,9400.0
2015-03-19 13:20:00,154.31,154.39,154.27,154.29,21300.0,135.7336,135.804,135.6984,135.716,21300.0
2015-03-19 13:30:00,154.31,154.32,154.02,154.05,34100.0,135.7336,135.7424,135.4785,135.5049,34100.0
2015-03-19 13:40:00,154.03,154.05,153.81,153.82,37600.0,135.4873,135.5049,135.2938,135.3026,37600.0
2015-03-19 13:50:00,153.84,153.92,153.76,153.79,36400.0,135.3202,135.3905,135.2498,135.2762,36400.0
2015-03-19 14:00:00,153.8,153.95,153.77,153.94,20400.0,135.285,135.4169,135.2586,135.4081,20400.0
2015-03-19 14:10:00,153.95,154.21,153.95,154.04,40100.0,135.4169,135.6456,135.4169,135.4961,40100.0
2015-03-19 14:20:00,154.01,154.16,153.95,154.16,22200.0,135.4697,135.6017,135.4169,135.6017,22200.0
2015-03-19 14:30:00,154.17,154.23,154.08,154.12,40200.0,135.6105,135.6632,135.5313,135.5665,40200.0
2015-03-19 14:40:00,154.13,154.3,154.12,154.3,32800.0,135.5753,135.7248,135.5665,135.7248,32800.0
2015-03-19 14:50:00,154.32,154.35,154.12,154.22,27200.0,135.7424,135.7688,135.5665,135.6544,27200.0
2015-03-19 15:00:00,154.22,154.22,153.95,153.96,38500.0,135.6544,135.6544,135.4169,135.4257,38500.0
2015-03-19 15:10:00,153.96,153.98,153.88,153.88,43700.0,135.4257,135.4433,135.3554,135.3554,43700.0
2015-03-19 15:20:00,153.89,153.93,153.66,153.9,59700.0,135.3642,135.3993,135.1618,135.373,59700.0
2015-03-19 15:30:00,153.9,154.14,153.87,154.04,69100.0,135.373,135.5841,135.3466,135.4961,69100.0
2015-03-19 15:40:00,154.04,154.13,153.84,154.12,96200.0,135.4961,135.5753,135.3202,135.5665,96200.0
2015-03-19 15:50:00,154.12,154.21,154.0,154.09,144300.0,135.5665,135.6456,135.4609,135.5401,144300.0
2015-03-20 09:30:00,155.04,155.49,154.62,155.33,1160400.0,136.3757,136.7715,136.0063,136.6308,1160400.0
2015-03-20 09:40:00,155.31,155.4,154.96,155.4,55600.0,136.6132,136.6924,136.3053,136.6924,55600.0
2015-03-20 09:50:00,155.39,155.48,154.98,155.09,50800.0,136.6836,136.7627,136.3229,136.4197,50800.0
2015-03-20 10:00:00,155.05,155.43,154.97,155.11,39200.0,136.3845,136.7188,136.3141,136.4373,39200.0
2015-03-20 10:10:00,155.06,155.32,155.02,155.28,37500.0,136.3933,136.622,136.3581,136.5868,37500.0
2015-03-20 10:20:00,155.28,155.32,154.9,154.9,54200.0,136.5868,136.622,136.2526,136.2526,54200.0
2015-03-20 10:30:00,154.89,155.07,154.77,155.0,100800.0,136.2438,136.4021,136.1382,136.3405,100800.0
2015-03-20 10:40:00,155.0,155.17,154.97,155.03,42500.0,136.3405,136.4901,136.3141,136.3669,42500.0
2015-03-20 10:50:00,155.04,155.1,154.99,155.1,51300.0,136.3757,136.4285,136.3317,136.4285,51300.0
2015-03-20 11:00:00,155.12,155.37,155.12,155.34,52200.0,136.4461,136.666,136.4461,136.6396,52200.0
2015-03-20 11:10:00,155.32,155.38,155.25,155.26,34800.0,136.622,136.6748,136.5604,136.5692,34800.0
2015-03-20 11:20:00,155.27,155.4,155.27,155.36,38400.0,136.578,136.6924,136.578,136.6572,38400.0
2015-03-20 11:30:00,155.37,155.37,155.08,155.13,49700.0,136.666,136.666,136.4109,136.4549,49700.0
2015-03-20 11:40:00,155.13,155.15,154.99,155.02,31600.0,136.4549,136.4725,136.3317,136.3581,31600.0
2015-03-20 11:50:00,155.02,155.21,155.02,155.19,26400.0,136.3581,136.5253,136.3581,136.5077,26400.0
2015-03-20 12:00:00,155.16,155.28,155.14,155.24,20600.0,136.4813,136.5868,136.4637,136.5516,20600.0
2015-03-20 12:10:00,155.26,155.28,155.09,155.14,20300.0,136.5692,136.5868,136.4197,136.4637,20300.0
2015-03-20 12:20:00,155.17,155.19,154.98,154.99,16900.0,136.4901,136.5077,136.3229,136.3317,16900.0
2015-03-20 12:30:00,155.03,155.09,154.97,154.97,44500.0,136.3669,136.4197,136.3141,136.3141,44500.0
2015-03-20 12:40:00,154.97,155.06,154.96,155.03,37700.0,136.3141,136.3933,136.3053,136.3669,37700.0
2015-03-20 12:50:00,155.07,155.18,155.07,155.18,40700.0,136.4021,136.4989,136.4021,136.4989,40700.0
2015-03-20 13:00:00,155.16,155.27,155.11,155.13,38600.0,136.4813,136.578,136.4373,136.4549,38600.0
2015-03-20 13:10:00,155.13,155.31,155.05,155.26,27700.0,136.4549,136.6132,136.3845,136.5692,27700.0
2015-03-20 13:20:00,155.26,155.35,155.26,155.3,12000.0,136.5692,136.6484,136.5692,136.6044,12000.0
2015-03-20 13:30:00,155.33,155.36,155.21,155.27,22200.0,136.6308,136.6572,136.5253,136.578,22200.0
2015-03-20 13:40:00,155.25,155.28,155.18,155.19,19800.0,136.5604,136.5868,136.4989,136.5077,19800.0
2015-03-20 13:50:00,155.2,155.22,155.03,155.08,20400.0,136.5165,136.534,136.3669,136.4109,20400.0
2015-03-20 14:00:00,155.06,155.21,155.06,155.08,15100.0,136.3933,136.5253,136.3933,136.4109,15100.0
2015-03-20 14:10:00,155.08,155.1,154.99,155.0,20100.0,136.4109,136.4285,136.3317,136.3405,20100.0
2015-03-20 14:20:00,155.02,155.05,154.91,154.99,35100.0,136.3581,136.3845,136.2614,136.3317,35100.0
2015-03-20 14:30:00,154.97,154.97,154.77,154.78,29500.0,136.3141,136.3141,136.1382,136.147,29500.0
2015-03-20 14:40:00,154.77,154.85,154.7,154.82,25400.0,136.1382,136.2086,136.0766,136.1822,25400.0
2015-03-20 14:50:00,154.81,155.0,154.77,155.0,23100.0,136.1734,136.3405,136.1382,136.3405,23100.0
2015-03-20 15:00:00,155.0,155.02,154.93,154.96,27600.0,136.3405,136.3581,136.279,136.3053,27600.0
2015-03-20 15:10:00,154.98,155.01,154.87,154.87,54900.0,136.3229,136.3493,136.2262,136.2262,54900.0
2015-03-20 15:20:00,154.87,154.88,154.72,154.75,44600.0,136.2262,136.235,136.0942,136.1206,44600.0
2015-03-20 15:30:00,154.75,154.98,154.71,154.92,59700.0,136.1206,136.3229,136.0854,136.2702,59700.0
2015-03-20 15:40:00,154.93,154.97,154.72,154.89,98700.0,136.279,136.3141,136.0942,136.2438,98700.0
2015-03-20 15:50:00,154.88,154.91,154.48,154.52,232700.0,136.235,136.2614,135.8831,135.9183,232700.0
2015-03-23 09:30:00,154.98,154.98,153.72,154.13,111800.0,136.3229,136.3229,135.2146,135.5753,111800.0
2015-03-23 09:40:00,154.18,154.49,153.83,153.89,58700.0,135.6192,135.8919,135.3114,135.3642,58700.0
2015-03-23 09:50:00,153.86,153.92,153.43,153.5,88300.0,135.3378,135.3905,134.9595,135.0211,88300.0
2015-03-23 10:00:00,153.54,153.54,153.37,153.46,40400.0,135.0563,135.0563,134.9068,134.9859,40400.0
2015-03-23 10:10:00,153.46,153.56,153.23,153.28,78900.0,134.9859,135.0739,134.7836,134.8276,78900.0
2015-03-23 10:20:00,153.3,153.34,153.0,153.01,108400.0,134.8452,134.8804,134.5813,134.5901,108400.0
2015-03-23 10:30:00,153.01,153.28,153.0,153.06,35300.0,134.5901,134.8276,134.5813,134.6341,35300.0
2015-03-23 10:40:00,153.05,153.29,153.02,153.15,42100.0,134.6253,134.8364,134.5989,134.7132,42100.0
2015-03-23 10:50:00,153.12,153.23,153.04,153.09,62500.0,134.6869,134.7836,134.6165,134.6605,62500.0
2015-03-23 11:00:00,153.11,153.45,153.09,153.42,37700.0,134.6781,134.9771,134.6605,134.9507,37700.0
2015-03-23 11:10:00,153.42,153.54,153.38,153.5,57300.0,134.9507,135.0563,134.9156,135.0211,57300.0
2015-03-23 11:20:00,153.5,153.53,153.36,153.47,36500.0,135.0211,135.0475,134.898,134.9947,36500.0
2015-03-23 11:30:00,153.42,153.46,153.18,153.38,28000.0,134.9507,134.9859,134.7396,134.9156,28000.0
2015-03-23 11:40:00,153.38,153.41,153.21,153.37,29400.0,134.9156,134.9419,134.766,134.9068,29400.0
2015-03-23 11:50:00,153.36,153.44,153.33,153.37,38400.0,134.898,134.9683,134.8716,134.9068,38400.0
2015-03-23 12:00:00,153.33,153.33,153.17,153.18,38900.0,134.8716,134.8716,134.7308,134.7396,38900.0
2015-03-23 12:10:00,153.18,153.21,152.93,153.04,62700.0,134.7396,134.766,134.5197,134.6165,62700.0
2015-03-23 12:20:00,153.07,153.31,153.02,153.25,26600.0,134.6429,134.854,134.5989,134.8012,26600.0
2015-03-23 12:30:00,153.23,153.44,153.22,153.25,33500.0,134.7836,134.9683,134.7748,134.8012,33500.0
2015-03-23 12:40:00,153.27,153.31,153.18,153.21,25400.0,134.8188,134.854,134.7396,134.766,25400.0
2015-03-23 12:50:00,153.22,153.22,153.11,153.19,37200.0,134.7748,134.7748,134.6781,134.7484,37200.0
2015-03-23 13:00:00,153.21,153.4,153.2,153.4,14800.0,134.766,134.9331,134.7572,134.9331,14800.0
2015-03-23 13:10:00,153.4,153.4,153.28,153.35,47200.0,134.9331,134.9331,134.8276,134.8892,47200.0
2015-03-23 13:20:00,153.39,153.41,153.21,153.23,26500.0,134.9244,134.9419,134.766,134.7836,26500.0
2015-03-23 13:30:00,153.21,153.26,153.12,153.22,18400.0,134.766,134.81,134.6869,134.7748,18400.0
2015-03-23 13:40:00,153.22,153.3,153.11,153.12,22700.0,134.7748,134.8452,134.6781,134.6869,22700.0
2015-03-23 13:50:00,153.12,153.15,152.96,153.07,78300.0,134.6869,134.7132,134.5461,134.6429,78300.0
2015-03-23 14:00:00,153.07,153.31,153.06,153.31,38000.0,134.6429,134.854,134.6341,134.854,38000.0
2015-03-23 14:10:00,153.33,153.46,153.26,153.3,25400.0,134.8716,134.9859,134.81,134.8452,25400.0
2015-03-23 14:20:00,153.26,153.4,153.26,153.37,22300.0,134.81,134.9331,134.81,134.9068,22300.0
2015-03-23 14:30:00,153.35,153.4,153.27,153.4,19500.0,134.8892,134.9331,134.8188,134.9331,19500.0
2015-03-23 14:40:00,153.41,153.52,153.32,153.32,35400.0,134.9419,135.0387,134.8628,134.8628,35400.0
2015-03-23 14:50:00,153.32,153.34,153.15,153.17,31800.0,134.8628,134.8804,134.7132,134.7308,31800.0
2015-03-23 15:00:00,153.18,153.39,153.18,153.3,36400.0,134.7396,134.9244,134.7396,134.8452,36400.0
2015-03-23 15:10:00,153.29,153.29,153.17,153.25,20300.0,134.8364,134.8364,134.7308,134.8012,20300.0
2015-03-23 15:20:00,153.25,153.3,153.15,153.22,53600.0,134.8012,134.8452,134.7132,134.7748,53600.0
2015-03-23 15:30:00,153.25,153.37,153.21,153.31,69200.0,134.8012,134.9068,134.766,134.854,69200.0
2015-03-23 15:40:00,153.31,153.32,153.16,153.24,74200.0,134.854,134.8628,134.722,134.7924,74200.0
2015-03-23 15:50:00,153.23,153.23,152.82,152.83,202800.0,134.7836,134.7836,134.423,134.4318,202800.0
2015-03-24 09:30:00,151.96,152.5,151.88,152.2,210400.0,133.6665,134.1415,133.5961,133.8776,210400.0
2015-03-24 09:40:00,152.09,152.19,151.7,152.13,71800.0,133.7809,133.8688,133.4378,133.816,71800.0
2015-03-24 09:50:00,152.09,152.25,152.06,152.23,64600.0,133.7809,133.9216,133.7545,133.904,64600.0
2015-03-24 10:00:00,152.26,152.5,152.16,152.49,99000.0,133.9304,134.1415,133.8424,134.1327,99000.0
2015-03-24 10:10:00,152.49,152.62,152.33,152.35,71000.0,134.1327,134.247,133.992,134.0096,71000.0
2015-03-24 10:20:00,152.36,152.42,151.81,151.92,78200.0,134.0183,134.0711,133.5346,133.6313,78200.0
2015-03-24 10:30:00,151.93,152.04,151.53,151.94,130600.0,133.6401,133.7369,133.2883,133.6489,130600.0
2015-03-24 10:40:00,151.94,152.07,151.75,152.01,39700.0,133.6489,133.7633,133.4818,133.7105,39700.0
2015-03-24 10:50:00,152.03,152.09,151.99,152.06,60600.0,133.7281,133.7809,133.6929,133.7545,60600.0
2015-03-24 11:00:00,152.03,152.21,151.8,152.2,62200.0,133.7281,133.8864,133.5258,133.8776,62200.0
2015-03-24 11:10:00,152.18,152.23,152.05,152.2,64300.0,133.86,133.904,133.7457,133.8776,64300.0
2015-03-24 11:20:00,152.19,152.33,152.19,152.3,44300.0,133.8688,133.992,133.8688,133.9656,44300.0
2015-03-24 11:30:00,152.31,152.31,152.14,152.25,62900.0,133.9744,133.9744,133.8248,133.9216,62900.0
2015-03-24 11:40:00,152.25,152.46,152.23,152.32,63000.0,133.9216,134.1063,133.904,133.9832,63000.0
2015-03-24 11:50:00,152.33,152.42,152.22,152.22,63100.0,133.992,134.0711,133.8952,133.8952,63100.0
2015-03-24 12:00:00,152.22,152.32,152.06,152.15,32100.0,133.8952,133.9832,133.7545,133.8336,32100.0
2015-03-24 12:10:00,152.15,152.31,152.14,152.3,46700.0,133.8336,133.9744,133.8248,133.9656,46700.0
2015-03-24 12:20:00,152.31,152.35,152.08,152.09,50900.0,133.9744,134.0096,133.7721,133.7809,50900.0
2015-03-24 12:30:00,152.1,152.16,151.8,151.81,30500.0,133.7896,133.8424,133.5258,133.5346,30500.0
2015-03-24 12:40:00,151.8,151.93,151.79,151.87,21800.0,133.5258,133.6401,133.517,133.5873,21800.0
2015-03-24 12:50:00,151.87,151.93,151.76,151.81,23300.0,133.5873,133.6401,133.4906,133.5346,23300.0
2015-03-24 13:00:00,151.83,151.96,151.71,151.94,39400.0,133.5522,133.6665,133.4466,133.6489,39400.0
2015-03-24 13:10:00,151.93,152.08,151.8,152.06,33500.0,133.6401,133.7721,133.5258,133.7545,33500.0
2015-03-24 13:20:00,152.05,152.07,151.75,151.81,37200.0,133.7457,133.7633,133.4818,133.5346,37200.0
2015-03-24 13:30:00,151.79,151.81,151.53,151.74,41900.0,133.517,133.5346,133.2883,133.473,41900.0
2015-03-24 13:40:00,151.75,151.83,151.64,151.74,20700.0,133.4818,133.5522,133.385,133.473,20700.0
2015-03-24 13:50:00,151.71,151.81,151.67,151.78,40700.0,133.4466,133.5346,133.4114,133.5082,40700.0
2015-03-24 14:00:00,151.74,151.78,151.57,151.67,37000.0,133.473,133.5082,133.3234,133.4114,37000.0
2015-03-24 14:10:00,151.68,151.76,151.42,151.42,55700.0,133.4202,133.4906,133.1915,133.1915,55700.0
2015-03-24 14:20:00,151.42,151.5,151.35,151.47,34900.0,133.1915,133.2619,133.1299,133.2355,34900.0
2015-03-24 14:30:00,151.47,151.52,151.36,151.47,33600.0,133.2355,133.2795,133.1387,133.2355,33600.0
2015-03-24 14:40:00,151.45,151.56,151.4,151.54,39400.0,133.2179,133.3147,133.1739,133.2971,39400.0
2015-03-24 14:50:00,151.55,151.61,151.52,151.58,36200.0,133.3059,133.3586,133.2795,133.3322,36200.0
2015-03-24 15:00:00,151.58,151.83,151.55,151.79,48800.0,133.3322,133.5522,133.3059,133.517,48800.0
2015-03-24 15:10:00,151.79,151.81,151.63,151.74,48700.0,133.517,133.5346,133.3762,133.473,48700.0
2015-03-24 15:20:00,151.74,151.75,151.41,151.53,82300.0,133.473,133.4818,133.1827,133.2883,82300.0
2015-03-24 15:30:00,151.55,151.79,151.54,151.75,59600.0,133.3059,133.517,133.2971,133.4818,59600.0
2015-03-24 15:40:00,151.75,151.77,151.52,151.6,69000.0,133.4818,133.4994,133.2795,133.3498,69000.0
2015-03-24 15:50:00,151.6,151.68,151.51,151.62,163400.0,133.3498,133.4202,133.2707,133.3674,163400.0
2015-03-25 09:30:00,151.4,152.04,151.13,151.13,121400.0,133.1739,133.7369,132.9364,132.9364,121400.0
2015-03-25 09:40:00,151.13,151.29,150.82,151.02,92500.0,132.9364,133.0772,132.6637,132.8397,92500.0
2015-03-25 09:50:00,151.01,151.24,150.82,151.0,65400.0,132.8309,133.0332,132.6637,132.8221,65400.0
2015-03-25 10:00:00,150.95,151.23,150.84,151.03,66900.0,132.7781,133.0244,132.6813,132.8485,66900.0
2015-03-25 10:10:00,151.07,151.32,150.99,151.23,51600.0,132.8836,133.1035,132.8133,133.0244,51600.0
2015-03-25 10:20:00,151.22,151.42,151.02,151.05,52100.0,133.0156,133.1915,132.8397,132.866,52100.0
2015-03-25 10:30:00,151.07,151.2,150.94,151.0,30900.0,132.8836,132.998,132.7693,132.8221,30900.0
2015-03-25 10:40:00,151.01,151.05,150.81,150.88,41800.0,132.8309,132.866,132.6549,132.7165,41800.0
2015-03-25 10:50:00,150.88,150.89,150.72,150.74,44800.0,132.7165,132.7253,132.5758,132.5934,44800.0
2015-03-25 11:00:00,150.75,150.78,150.59,150.6,57300.0,132.6022,132.6286,132.4614,132.4702,57300.0
2015-03-25 11:10:00,150.61,150.68,150.25,150.42,68800.0,132.479,132.5406,132.1624,132.3119,68800.0
2015-03-25 11:20:00,150.42,150.65,150.34,150.59,29000.0,132.3119,132.5142,132.2415,132.4614,29000.0
2015-03-25 11:30:00,150.61,150.61,149.8,149.8,78600.0,132.479,132.479,131.7665,131.7665,78600.0
2015-03-25 11:40:00,149.81,149.88,149.6,149.78,57600.0,131.7753,131.8369,131.5906,131.7489,57600.0
2015-03-25 11:50:00,149.76,149.76,149.27,149.46,82600.0,131.7313,131.7313,131.3003,131.4675,82600.0
2015-03-25 12:00:00,149.46,149.57,149.34,149.44,66800.0,131.4675,131.5642,131.3619,131.4499,66800.0
2015-03-25 12:10:00,149.44,149.63,149.37,149.37,53600.0,131.4499,131.617,131.3883,131.3883,53600.0
2015-03-25 12:20:00,149.37,149.4,148.87,149.16,134500.0,131.3883,131.4147,130.9485,131.2036,134500.0
2015-03-25 12:30:00,149.18,149.34,149.01,149.25,59100.0,131.2212,131.3619,131.0716,131.2827,59100.0
2015-03-25 12:40:00,149.25,149.25,148.92,149.14,82900.0,131.2827,131.2827,130.9925,131.186,82900.0
2015-03-25 12:50:00,149.13,149.31,148.89,149.2,90100.0,131.1772,131.3355,130.9661,131.2388,90100.0
2015-03-25 13:00:00,149.2,149.32,149.1,149.26,57900.0,131.2388,131.3443,131.1508,131.2915,57900.0
2015-03-25 13:10:00,149.26,149.26,148.82,148.98,63500.0,131.2915,131.2915,130.9045,131.0452,63500.0
2015-03-25 13:20:00,148.95,149.13,148.82,149.04,31000.0,131.0189,131.1772,130.9045,131.098,31000.0
2015-03-25 13:30:00,149.02,149.08,148.76,148.97,39800.0,131.0804,131.1332,130.8517,131.0364,39800.0
2015-03-25 13:40:00,148.98,149.18,148.96,149.18,54200.0,131.0452,131.2212,131.0277,131.2212,54200.0
2015-03-25 13:50:00,149.19,149.31,148.85,148.87,54700.0,131.23,131.3355,130.9309,130.9485,54700.0
2015-03-25 14:00:00,148.87,148.99,148.68,148.68,57100.0,130.9485,131.054,130.7814,130.7814,57100.0
2015-03-25 14:10:00,148.75,148.84,148.53,148.83,66200.0,130.8429,130.9221,130.6494,130.9133,66200.0
2015-03-25 14:20:00,148.83,148.97,148.72,148.9,59700.0,130.9133,131.0364,130.8165,130.9749,59700.0
2015-03-25 14:30:00,148.92,148.99,148.65,148.83,66500.0,130.9925,131.054,130.755,130.9133,66500.0
2015-03-25 14:40:00,148.8,148.82,148.58,148.72,72900.0,130.8869,130.9045,130.6934,130.8165,72900.0
2015-03-25 14:50:00,148.74,148.92,148.71,148.78,56000.0,130.8341,130.9925,130.8077,130.8693,56000.0
2015-03-25 15:00:00,148.76,148.8,148.65,148.7,89300.0,130.8517,130.8869,130.755,130.799,89300.0
2015-03-25 15:10:00,148.69,148.83,148.6,148.62,75700.0,130.7902,130.9133,130.711,130.7286,75700.0
2015-03-25 15:20:00,148.64,148.67,148.43,148.5,102100.0,130.7462,130.7726,130.5615,130.623,102100.0
2015-03-25 15:30:00,148.5,148.54,148.33,148.42,134000.0,130.623,130.6582,130.4735,130.5527,134000.0
2015-03-25 15:40:00,148.43,148.45,148.16,148.26,168200.0,130.5615,130.579,130.324,130.4119,168200.0
2015-03-25 15:50:00,148.26,148.34,148.13,148.19,233700.0,130.4119,130.4823,130.2976,130.3503,233700.0
2015-03-26 09:30:00,147.83,147.87,145.96,146.54,241700.0,130.0337,130.0689,128.3888,128.899,241700.0
2015-03-26 09:40:00,146.53,147.05,146.3,147.03,195200.0,128.8902,129.3476,128.6879,129.33,195200.0
2015-03-26 09:50:00,147.05,147.08,146.63,146.92,113600.0,129.3476,129.374,128.9781,129.2332,113600.0
2015-03-26 10:00:00,146.9,146.97,146.63,146.91,84300.0,129.2156,129.2772,128.9781,129.2244,84300.0
2015-03-26 10:10:00,146.86,147.05,146.65,146.98,136900.0,129.1805,129.3476,128.9957,129.286,136900.0
2015-03-26 10:20:00,147.0,147.21,146.83,147.13,204500.0,129.3036,129.4883,129.1541,129.418,204500.0
2015-03-26 10:30:00,147.16,147.25,146.94,147.15,106900.0,129.4443,129.5235,129.2508,129.4355,106900.0
2015-03-26 10:40:00,147.15,147.61,147.13,147.26,89900.0,129.4355,129.8402,129.418,129.5323,89900.0
2015-03-26 10:50:00,147.27,147.53,147.22,147.45,61600.0,129.5411,129.7698,129.4971,129.6994,61600.0
2015-03-26 11:00:00,147.41,147.42,147.02,147.1,89500.0,129.6642,129.673,129.3212,129.3916,89500.0
2015-03-26 11:10:00,147.1,147.1,146.76,146.8,60800.0,129.3916,129.3916,129.0925,129.1277,60800.0
2015-03-26 11:20:00,146.75,146.75,146.5,146.53,78600.0,129.0837,129.0837,128.8638,128.8902,78600.0
2015-03-26 11:30:00,146.51,147.0,146.43,147.0,66300.0,128.8726,129.3036,128.8022,129.3036,66300.0
2015-03-26 11:40:00,147.0,147.4,146.96,147.4,47900.0,129.3036,129.6554,129.2684,129.6554,47900.0
2015-03-26 11:50:00,147.38,147.54,147.22,147.51,62600.0,129.6379,129.7786,129.4971,129.7522,62600.0
2015-03-26 12:00:00,147.5,147.9,147.47,147.85,97500.0,129.7434,130.0953,129.717,130.0513,97500.0
2015-03-26 12:10:00,147.84,148.01,147.84,147.94,80200.0,130.0425,130.192,130.0425,130.1304,80200.0
2015-03-26 12:20:00,147.94,148.03,147.64,147.67,100700.0,130.1304,130.2096,129.8666,129.8929,100700.0
2015-03-26 12:30:00,147.66,147.7,147.53,147.68,29100.0,129.8842,129.9193,129.7698,129.9017,29100.0
2015-03-26 12:40:00,147.66,147.72,147.47,147.71,26600.0,129.8842,129.9369,129.717,129.9281,26600.0
2015-03-26 12:50:00,147.69,148.0,147.69,147.98,31200.0,129.9105,130.1832,129.9105,130.1656,31200.0
2015-03-26 13:00:00,148.0,148.05,147.74,147.86,39900.0,130.1832,130.2272,129.9545,130.0601,39900.0
2015-03-26 13:10:00,147.86,147.94,147.5,147.59,34300.0,130.0601,130.1304,129.7434,129.8226,34300.0
2015-03-26 13:20:00,147.6,147.98,147.49,147.96,29100.0,129.8314,130.1656,129.7346,130.148,29100.0
2015-03-26 13:30:00,147.97,148.19,147.92,148.08,35300.0,130.1568,130.3503,130.1129,130.2536,35300.0
2015-03-26 13:40:00,148.1,148.57,148.1,148.57,36400.0,130.2712,130.6846,130.2712,130.6846,36400.0
2015-03-26 13:50:00,148.56,148.85,148.54,148.71,40100.0,130.6758,130.9309,130.6582,130.8077,40100.0
2015-03-26 14:00:00,148.65,148.71,148.23,148.24,45900.0,130.755,130.8077,130.3855,130.3943,45900.0
2015-03-26 14:10:00,148.26,148.48,148.14,148.43,41800.0,130.4119,130.6054,130.3064,130.5615,41800.0
2015-03-26 14:20:00,148.43,148.56,148.24,148.27,39200.0,130.5615,130.6758,130.3943,130.4207,39200.0
2015-03-26 14:30:00,148.25,148.57,148.24,148.44,31400.0,130.4031,130.6846,130.3943,130.5703,31400.0
2015-03-26 14:40:00,148.46,148.62,148.27,148.28,42800.0,130.5878,130.7286,130.4207,130.4295,42800.0
2015-03-26 14:50:00,148.25,148.31,148.02,148.06,58200.0,130.4031,130.4559,130.2008,130.236,58200.0
2015-03-26 15:00:00,148.03,148.18,147.91,148.18,42100.0,130.2096,130.3416,130.1041,130.3416,42100.0
2015-03-26 15:10:00,148.16,148.18,147.96,148.05,53400.0,130.324,130.3416,130.148,130.2272,53400.0
2015-03-26 15:20:00,148.07,148.25,148.0,148.17,43500.0,130.2448,130.4031,130.1832,130.3328,43500.0
2015-03-26 15:30:00,148.17,148.46,148.04,148.18,64000.0,130.3328,130.5878,130.2184,130.3416,64000.0
2015-03-26 15:40:00,148.16,148.33,147.98,148.32,70000.0,130.324,130.4735,130.1656,130.4647,70000.0
2015-03-26 15:50:00,148.32,148.4,148.08,148.15,155600.0,130.4647,130.5351,130.2536,130.3152,155600.0
2015-03-27 09:30:00,148.59,149.31,148.26,149.1,146900.0,130.7022,131.3355,130.4119,131.1508,146900.0
2015-03-27 09:40:00,149.04,149.19,148.9,148.96,58700.0,131.098,131.23,130.9749,131.0277,58700.0
2015-03-27 09:50:00,148.97,149.01,148.62,148.64,52400.0,131.0364,131.0716,130.7286,130.7462,52400.0
2015-03-27 10:00:00,148.6,149.27,148.51,148.76,55700.0,130.711,131.3003,130.6318,130.8517,55700.0
2015-03-27 10:10:00,148.76,148.76,148.17,148.28,42300.0,130.8517,130.8517,130.3328,130.4295,42300.0
2015-03-27 10:20:00,148.26,148.71,148.23,148.71,59300.0,130.4119,130.8077,130.3855,130.8077,59300.0
2015-03-27 10:30:00,148.7,148.86,148.41,148.84,38200.0,130.799,130.9397,130.5439,130.9221,38200.0
2015-03-27 10:40:00,148.87,148.9,148.7,148.73,33200.0,130.9485,130.9749,130.799,130.8253,33200.0
2015-03-27 10:50:00,148.73,148.97,148.72,148.95,27300.0,130.8253,131.0364,130.8165,131.0189,27300.0
2015-03-27 11:00:00,148.91,148.91,148.56,148.59,47100.0,130.9837,130.9837,130.6758,130.7022,47100.0
2015-03-27 11:10:00,148.54,148.57,148.26,148.28,74600.0,130.6582,130.6846,130.4119,130.4295,74600.0
2015-03-27 11:20:00,148.3,148.34,148.02,148.05,54400.0,130.4471,130.4823,130.2008,130.2272,54400.0
2015-03-27 11:30:00,148.05,148.15,147.78,147.83,45200.0,130.2272,130.3152,129.9897,130.0337,45200.0
2015-03-27 11:40:00,147.84,148.1,147.8,148.04,37700.0,130.0425,130.2712,130.0073,130.2184,37700.0
2015-03-27 11:50:00,148.04,148.04,147.49,147.75,54700.0,130.2184,130.2184,129.7346,129.9633,54700.0
2015-03-27 12:00:00,147.76,147.94,147.68,147.88,36900.0,129.9721,130.1304,129.9017,130.0777,36900.0
2015-03-27 12:10:00,147.86,147.93,147.79,147.88,27700.0,130.0601,130.1216,129.9985,130.0777,27700.0
2015-03-27 12:20:00,147.88,148.06,147.84,147.9,27300.0,130.0777,130.236,130.0425,130.0953,27300.0
2015-03-27 12:30:00,147.89,148.18,147.86,148.16,25300.0,130.0865,130.3416,130.0601,130.324,25300.0
2015-03-27 12:40:00,148.15,148.31,148.03,148.16,28000.0,130.3152,130.4559,130.2096,130.324,28000.0
2015-03-27 12:50:00,148.19,148.39,148.19,148.38,33900.0,130.3503,130.5263,130.3503,130.5175,33900.0
2015-03-27 13:00:00,148.36,148.53,148.36,148.45,24500.0,130.4999,130.6494,130.4999,130.579,24500.0
2015-03-27 13:10:00,148.45,148.55,148.33,148.44,29500.0,130.579,130.667,130.4735,130.5703,29500.0
2015-03-27 13:20:00,148.4,148.59,148.4,148.58,22700.0,130.5351,130.7022,130.5351,130.6934,22700.0
2015-03-27 13:30:00,148.58,148.73,148.56,148.64,30500.0,130.6934,130.8253,130.6758,130.7462,30500.0
2015-03-27 13:40:00,148.64,148.77,148.57,148.67,32800.0,130.7462,130.8605,130.6846,130.7726,32800.0
2015-03-27 13:50:00,148.67,148.99,148.67,148.96,38000.0,130.7726,131.054,130.7726,131.0277,38000.0
2015-03-27 14:00:00,148.97,149.09,148.85,148.85,61200.0,131.0364,131.142,130.9309,130.9309,61200.0
2015-03-27 14:10:00,148.84,148.88,148.64,148.69,38400.0,130.9221,130.9573,130.7462,130.7902,38400.0
2015-03-27 14:20:00,148.67,148.81,148.65,148.77,29600.0,130.7726,130.8957,130.755,130.8605,29600.0
2015-03-27 14:30:00,148.79,148.81,148.53,148.53,37000.0,130.8781,130.8957,130.6494,130.6494,37000.0
2015-03-27 14:40:00,148.54,148.56,148.42,148.51,37600.0,130.6582,130.6758,130.5527,130.6318,37600.0
2015-03-27 14:50:00,148.52,148.73,148.52,148.69,28200.0,130.6406,130.8253,130.6406,130.7902,28200.0
2015-03-27 15:00:00,148.71,149.02,148.69,148.81,42900.0,130.8077,131.0804,130.7902,130.8957,42900.0
2015-03-27 15:10:00,148.82,148.84,148.65,148.68,43100.0,130.9045,130.9221,130.755,130.7814,43100.0
2015-03-27 15:20:00,148.67,148.9,148.67,148.85,31200.0,130.7726,130.9749,130.7726,130.9309,31200.0
2015-03-27 15:30:00,148.86,148.97,148.81,148.96,81500.0,130.9397,131.0364,130.8957,131.0277,81500.0
2015-03-27 15:40:00,148.97,149.04,148.7,148.76,94900.0,131.0364,131.098,130.799,130.8517,94900.0
2015-03-27 15:50:00,148.78,148.96,148.78,148.82,179700.0,130.8693,131.0277,130.8693,130.9045,179700.0
2015-03-30 09:30:00,150.08,151.29,149.98,151.27,175400.0,132.0128,133.0772,131.9249,133.0596,175400.0
2015-03-30 09:40:00,151.27,151.73,151.19,151.19,151400.0,133.0596,133.4642,132.9892,132.9892,151400.0
2015-03-30 09:50:00,151.25,151.6,151.15,151.44,108700.0,133.042,133.3498,132.954,133.2091,108700.0
2015-03-30 10:00:00,151.42,151.94,151.42,151.91,91000.0,133.1915,133.6489,133.1915,133.6225,91000.0
2015-03-30 10:10:00,151.89,152.12,151.85,152.11,145100.0,133.6049,133.8072,133.5697,133.7984,145100.0
2015-03-30 10:20:00,152.13,152.2,151.88,152.04,123400.0,133.816,133.8776,133.5961,133.7369,123400.0
2015-03-30 10:30:00,152.05,152.1,151.79,151.92,72400.0,133.7457,133.7896,133.517,133.6313,72400.0
2015-03-30 10:40:00,151.92,152.07,151.88,152.05,45500.0,133.6313,133.7633,133.5961,133.7457,45500.0
2015-03-30 10:50:00,152.04,152.1,151.94,151.97,48400.0,133.7369,133.7896,133.6489,133.6753,48400.0
2015-03-30 11:00:00,151.96,152.0,151.76,151.81,73800.0,133.6665,133.7017,133.4906,133.5346,73800.0
2015-03-30 11:10:00,151.83,152.01,151.73,151.96,59700.0,133.5522,133.7105,133.4642,133.6665,59700.0
2015-03-30 11:20:00,151.95,152.38,151.89,152.31,60200.0,133.6577,134.0359,133.6049,133.9744,60200.0
2015-03-30 11:30:00,152.31,152.39,151.99,152.38,77400.0,133.9744,134.0447,133.6929,134.0359,77400.0
2015-03-30 11:40:00,152.37,152.58,152.37,152.47,52700.0,134.0271,134.2119,134.0271,134.1151,52700.0
2015-03-30 11:50:00,152.48,152.6,152.47,152.52,30100.0,134.1239,134.2295,134.1151,134.1591,30100.0
2015-03-30 12:00:00,152.56,152.66,152.5,152.59,33100.0,134.1943,134.2822,134.1415,134.2207,33100.0
2015-03-30 12:10:00,152.58,152.82,152.53,152.67,68100.0,134.2119,134.423,134.1679,134.291,68100.0
2015-03-30 12:20:00,152.67,152.71,152.4,152.44,63000.0,134.291,134.3262,134.0535,134.0887,63000.0
2015-03-30 12:30:00,152.46,152.59,152.38,152.39,86600.0,134.1063,134.2207,134.0359,134.0447,86600.0
2015-03-30 12:40:00,152.43,152.52,152.39,152.52,60800.0,134.0799,134.1591,134.0447,134.1591,60800.0
2015-03-30 12:50:00,152.52,152.58,152.46,152.47,28100.0,134.1591,134.2119,134.1063,134.1151,28100.0
2015-03-30 13:00:00,152.46,152.85,152.43,152.82,51600.0,134.1063,134.4494,134.0799,134.423,51600.0
2015-03-30 13:10:00,152.83,152.98,152.79,152.96,69900.0,134.4318,134.5637,134.3966,134.5461,69900.0
2015-03-30 13:20:00,152.95,152.99,152.72,152.76,77200.0,134.5373,134.5725,134.335,134.3702,77200.0
2015-03-30 13:30:00,152.76,152.87,152.66,152.7,32600.0,134.3702,134.467,134.2822,134.3174,32600.0
2015-03-30 13:40:00,152.71,152.8,152.63,152.77,50100.0,134.3262,134.4054,134.2558,134.379,50100.0
2015-03-30 13:50:00,152.76,152.8,152.64,152.71,46500.0,134.3702,134.4054,134.2646,134.3262,46500.0
2015-03-30 14:00:00,152.73,152.89,152.72,152.89,40700.0,134.3438,134.4845,134.335,134.4845,40700.0
2015-03-30 14:10:00,152.89,152.98,152.8,152.84,36000.0,134.4845,134.5637,134.4054,134.4406,36000.0
2015-03-30 14:20:00,152.84,152.93,152.79,152.88,41000.0,134.4406,134.5197,134.3966,134.4757,41000.0
2015-03-30 14:30:00,152.87,152.96,152.86,152.91,36600.0,134.467,134.5461,134.4582,134.5021,36600.0
2015-03-30 14:40:00,152.91,152.99,152.8,152.99,46300.0,134.5021,134.5725,134.4054,134.5725,46300.0
2015-03-30 14:50:00,152.99,153.15,152.94,153.13,63600.0,134.5725,134.7132,134.5285,134.6957,63600.0
2015-03-30 15:00:00,153.14,153.17,153.0,153.07,75700.0,134.7044,134.7308,134.5813,134.6429,75700.0
2015-03-30 15:10:00,153.06,153.07,152.91,153.06,50100.0,134.6341,134.6429,134.5021,134.6341,50100.0
2015-03-30 15:20:00,153.05,153.05,152.64,152.7,58800.0,134.6253,134.6253,134.2646,134.3174,58800.0
2015-03-30 15:30:00,152.71,152.86,152.67,152.76,80600.0,134.3262,134.4582,134.291,134.3702,80600.0
2015-03-30 15:40:00,152.78,152.85,152.66,152.84,108800.0,134.3878,134.4494,134.2822,134.4406,108800.0
2015-03-30 15:50:00,152.84,152.85,152.6,152.65,226500.0,134.4406,134.4494,134.2295,134.2734,226500.0
2015-03-31 09:30:00,152.23,152.25,151.66,151.73,129900.0,133.904,133.9216,133.4026,133.4642,129900.0
2015-03-31 09:40:00,151.75,151.99,151.01,151.17,72000.0,133.4818,133.6929,132.8309,132.9716,72000.0
2015-03-31 09:50:00,151.15,151.42,151.01,151.36,41000.0,132.954,133.1915,132.8309,133.1387,41000.0
2015-03-31 10:00:00,151.45,151.73,151.44,151.52,23900.0,133.2179,133.4642,133.2091,133.2795,23900.0
2015-03-31 10:10:00,151.56,151.74,151.3,151.34,39900.0,133.3147,133.473,133.086,133.1211,39900.0
2015-03-31 10:20:00,151.38,151.61,151.2,151.42,33400.0,133.1563,133.3586,132.998,133.1915,33400.0
2015-03-31 10:30:00,151.48,151.59,151.36,151.4,23500.0,133.2443,133.341,133.1387,133.1739,23500.0
2015-03-31 10:40:00,151.41,151.63,151.4,151.56,18900.0,133.1827,133.3762,133.1739,133.3147,18900.0
2015-03-31 10:50:00,151.56,151.58,151.24,151.29,17700.0,133.3147,133.3322,133.0332,133.0772,17700.0
2015-03-31 11:00:00,151.27,151.44,151.25,151.44,20800.0,133.0596,133.2091,133.042,133.2091,20800.0
2015-03-31 11:10:00,151.44,151.82,151.44,151.76,35300.0,133.2091,133.5434,133.2091,133.4906,35300.0
2015-03-31 11:20:00,151.75,151.75,151.51,151.51,28800.0,133.4818,133.4818,133.2707,133.2707,28800.0
2015-03-31 11:30:00,151.53,151.59,151.13,151.21,36800.0,133.2883,133.341,132.9364,133.0068,36800.0
2015-03-31 11:40:00,151.18,151.27,151.15,151.24,27900.0,132.9804,133.0596,132.954,133.0332,27900.0
2015-03-31 11:50:00,151.28,151.31,151.01,151.02,29600.0,133.0684,133.0947,132.8309,132.8397,29600.0
2015-03-31 12:00:00,151.01,151.01,150.82,150.86,28400.0,132.8309,132.8309,132.6637,132.6989,28400.0
2015-03-31 12:10:00,150.83,150.88,150.61,150.65,48600.0,132.6725,132.7165,132.479,132.5142,48600.0
2015-03-31 12:20:00,150.64,150.9,150.59,150.79,23900.0,132.5054,132.7341,132.4614,132.6373,23900.0
2015-03-31 12:30:00,150.79,150.82,150.61,150.74,28100.0,132.6373,132.6637,132.479,132.5934,28100.0
2015-03-31 12:40:00,150.74,150.96,150.74,150.85,31200.0,132.5934,132.7869,132.5934,132.6901,31200.0
2015-03-31 12:50:00,150.85,150.92,150.7,150.77,22100.0,132.6901,132.7517,132.5582,132.6198,22100.0
2015-03-31 13:00:00,150.76,150.91,150.71,150.8,58800.0,132.611,132.7429,132.567,132.6461,58800.0
2015-03-31 13:10:00,150.8,150.8,150.71,150.79,46000.0,132.6461,132.6461,132.567,132.6373,46000.0
2015-03-31 13:20:00,150.79,150.98,150.74,150.92,71900.0,132.6373,132.8045,132.5934,132.7517,71900.0
2015-03-31 13:30:00,150.93,150.99,150.73,150.98,87300.0,132.7605,132.8133,132.5846,132.8045,87300.0
2015-03-31 13:40:00,150.98,151.1,150.82,150.95,33500.0,132.8045,132.91,132.6637,132.7781,33500.0
2015-03-31 13:50:00,150.94,150.94,150.61,150.65,36200.0,132.7693,132.7693,132.479,132.5142,36200.0
2015-03-31 14:00:00,150.65,150.79,150.5,150.5,33800.0,132.5142,132.6373,132.3823,132.3823,33800.0
2015-03-31 14:10:00,150.52,150.84,150.5,150.72,78200.0,132.3999,132.6813,132.3823,132.5758,78200.0
2015-03-31 14:20:00,150.71,150.88,150.57,150.69,73300.0,132.567,132.7165,132.4438,132.5494,73300.0
2015-03-31 14:30:00,150.68,150.76,150.59,150.66,44800.0,132.5406,132.611,132.4614,132.523,44800.0
2015-03-31 14:40:00,150.67,150.7,150.5,150.61,39000.0,132.5318,132.5582,132.3823,132.479,39000.0
2015-03-31 14:50:00,150.62,150.91,150.62,150.88,44600.0,132.4878,132.7429,132.4878,132.7165,44600.0
2015-03-31 15:00:00,150.88,150.9,150.56,150.62,44000.0,132.7165,132.7341,132.435,132.4878,44000.0
2015-03-31 15:10:00,150.62,150.71,150.12,150.12,56500.0,132.4878,132.567,132.048,132.048,56500.0
2015-03-31 15:20:00,150.16,150.3,150.01,150.15,72300.0,132.0832,132.2063,131.9512,132.0744,72300.0
2015-03-31 15:30:00,150.15,150.39,149.94,150.38,85000.0,132.0744,132.2855,131.8897,132.2767,85000.0
2015-03-31 15:40:00,150.37,150.44,149.97,150.14,149700.0,132.2679,132.3295,131.9161,132.0656,149700.0
2015-03-31 15:50:00,150.15,150.4,150.04,150.08,203900.0,132.0744,132.2943,131.9776,132.0128,203900.0
2015-04-01 09:30:00,149.97,150.02,147.56,147.56,244000.0,131.9161,131.96,129.7962,129.7962,244000.0
2015-04-01 09:40:00,147.65,147.99,147.12,147.13,157300.0,129.8754,130.1744,129.4092,129.418,157300.0
2015-04-01 09:50:00,147.25,147.38,147.0,147.06,112300.0,129.5235,129.6379,129.3036,129.3564,112300.0
2015-04-01 10:00:00,147.06,147.81,146.87,147.29,219900.0,129.3564,130.0161,129.1893,129.5587,219900.0
2015-04-01 10:10:00,147.29,147.69,147.04,147.27,112900.0,129.5587,129.9105,129.3388,129.5411,112900.0
2015-04-01 10:20:00,147.27,147.79,147.27,147.5,70100.0,129.5411,129.9985,129.5411,129.7434,70100.0
2015-04-01 10:30:00,147.53,147.65,146.82,146.89,112400.0,129.7698,129.8754,129.1453,129.2068,112400.0
2015-04-01 10:40:00,146.86,147.53,146.82,147.46,116500.0,129.1805,129.7698,129.1453,129.7082,116500.0
2015-04-01 10:50:00,147.49,148.02,147.46,147.85,87700.0,129.7346,130.2008,129.7082,130.0513,87700.0
2015-04-01 11:00:00,147.85,148.03,147.47,147.72,47500.0,130.0513,130.2096,129.717,129.9369,47500.0
2015-04-01 11:10:00,147.73,148.21,147.56,148.04,106900.0,129.9457,130.3679,129.7962,130.2184,106900.0
2015-04-01 11:20:00,148.1,148.23,147.89,147.94,51500.0,130.2712,130.3855,130.0865,130.1304,51500.0
2015-04-01 11:30:00,147.93,148.14,147.7,147.9,64200.0,130.1216,130.3064,129.9193,130.0953,64200.0
2015-04-01 11:40:00,147.91,148.37,147.86,148.34,77500.0,130.1041,130.5087,130.0601,130.4823,77500.0
2015-04-01 11:50:00,148.31,148.5,148.01,148.06,87100.0,130.4559,130.623,130.192,130.236,87100.0
2015-04-01 12:00:00,148.07,148.26,147.82,147.9,60700.0,130.2448,130.4119,130.0249,130.0953,60700.0
2015-04-01 12:10:00,147.9,148.01,147.65,147.83,63000.0,130.0953,130.192,129.8754,130.0337,63000.0
2015-04-01 12:20:00,147.8,148.33,147.75,148.33,69100.0,130.0073,130.4735,129.9633,130.4735,69100.0
2015-04-01 12:30:00,148.34,148.34,148.03,148.32,36800.0,130.4823,130.4823,130.2096,130.4647,36800.0
2015-04-01 12:40:00,148.32,148.44,148.16,148.23,45500.0,130.4647,130.5703,130.324,130.3855,45500.0
2015-04-01 12:50:00,148.23,148.57,148.15,148.48,36000.0,130.3855,130.6846,130.3152,130.6054,36000.0
2015-04-01 13:00:00,148.46,148.46,148.1,148.16,42200.0,130.5878,130.5878,130.2712,130.324,42200.0
2015-04-01 13:10:00,148.18,148.39,148.17,148.25,35900.0,130.3416,130.5263,130.3328,130.4031,35900.0
2015-04-01 13:20:00,148.23,148.33,148.15,148.33,26600.0,130.3855,130.4735,130.3152,130.4735,26600.0
2015-04-01 13:30:00,148.32,148.54,148.32,148.34,44200.0,130.4647,130.6582,130.4647,130.4823,44200.0
2015-04-01 13:40:00,148.33,148.8,148.32,148.78,46000.0,130.4735,130.8869,130.4647,130.8693,46000.0
2015-04-01 13:50:00,148.82,148.94,148.72,148.8,38300.0,130.9045,131.0101,130.8165,130.8869,38300.0
2015-04-01 14:00:00,148.81,148.93,148.77,148.85,63900.0,130.8957,131.0013,130.8605,130.9309,63900.0
2015-04-01 14:10:00,148.85,148.99,148.51,148.75,75100.0,130.9309,131.054,130.6318,130.8429,75100.0
2015-04-01 14:20:00,148.76,148.85,148.53,148.65,53000.0,130.8517,130.9309,130.6494,130.755,53000.0
2015-04-01 14:30:00,148.64,148.64,148.38,148.52,86000.0,130.7462,130.7462,130.5175,130.6406,86000.0
2015-04-01 14:40:00,148.51,148.91,148.45,148.87,83100.0,130.6318,130.9837,130.579,130.9485,83100.0
2015-04-01 14:50:00,148.87,148.96,148.72,148.87,67600.0,130.9485,131.0277,130.8165,130.9485,67600.0
2015-04-01 15:00:00,148.88,148.88,148.23,148.25,87800.0,130.9573,130.9573,130.3855,130.4031,87800.0
2015-04-01 15:10:00,148.27,148.54,148.27,148.34,97300.0,130.4207,130.6582,130.4207,130.4823,97300.0
2015-04-01 15:20:00,148.37,148.54,148.3,148.31,63000.0,130.5087,130.6582,130.4471,130.4559,63000.0
2015-04-01 15:30:00,148.32,148.84,148.25,148.76,98800.0,130.4647,130.9221,130.4031,130.8517,98800.0
2015-04-01 15:40:00,148.74,148.74,148.26,148.63,139400.0,130.8341,130.8341,130.4119,130.7374,139400.0
2015-04-01 15:50:00,148.63,148.8,148.45,148.65,213400.0,130.7374,130.8869,130.579,130.755,213400.0
2015-04-02 09:30:00,149.14,149.27,148.31,148.91,174200.0,131.186,131.3003,130.4559,130.9837,174200.0
2015-04-02 09:40:00,148.88,149.94,148.84,149.9,69300.0,130.9573,131.8897,130.9221,131.8545,69300.0
2015-04-02 09:50:00,149.9,150.05,149.9,149.99,101100.0,131.8545,131.9864,131.8545,131.9337,101100.0
2015-04-02 10:00:00,149.97,150.41,149.87,150.21,87300.0,131.9161,132.3031,131.8281,132.1272,87300.0
2015-04-02 10:10:00,150.2,150.5,150.08,150.16,88700.0,132.1184,132.3823,132.0128,132.0832,88700.0
2015-04-02 10:20:00,150.15,150.4,150.04,150.05,73700.0,132.0744,132.2943,131.9776,131.9864,73700.0
2015-04-02 10:30:00,150.05,150.18,149.91,150.13,77400.0,131.9864,132.1008,131.8633,132.0568,77400.0
2015-04-02 10:40:00,150.13,150.22,149.97,149.97,55200.0,132.0568,132.136,131.9161,131.9161,55200.0
2015-04-02 10:50:00,149.97,150.2,149.96,150.11,50300.0,131.9161,132.1184,131.9073,132.0392,50300.0
2015-04-02 11:00:00,150.09,150.15,149.99,149.99,43900.0,132.0216,132.0744,131.9337,131.9337,43900.0
2015-04-02 11:10:00,150.03,150.14,149.98,150.14,26500.0,131.9688,132.0656,131.9249,132.0656,26500.0
2015-04-02 11:20:00,150.12,150.23,150.0,150.03,51100.0,132.048,132.1448,131.9425,131.9688,51100.0
2015-04-02 11:30:00,150.02,150.07,149.95,150.0,60100.0,131.96,132.004,131.8985,131.9425,60100.0
2015-04-02 11:40:00,150.0,150.02,149.92,149.99,51500.0,131.9425,131.96,131.8721,131.9337,51500.0
2015-04-02 11:50:00,149.98,150.02,149.79,149.87,56300.0,131.9249,131.96,131.7577,131.8281,56300.0
2015-04-02 12:00:00,149.87,149.87,149.62,149.66,69600.0,131.8281,131.8281,131.6082,131.6434,69600.0
2015-04-02 12:10:00,149.66,149.69,149.5,149.67,43900.0,131.6434,131.6698,131.5026,131.6522,43900.0
2015-04-02 12:20:00,149.64,149.66,149.53,149.59,21200.0,131.6258,131.6434,131.529,131.5818,21200.0
2015-04-02 12:30:00,149.59,149.62,149.51,149.53,50100.0,131.5818,131.6082,131.5114,131.529,50100.0
2015-04-02 12:40:00,149.54,149.57,149.36,149.37,66700.0,131.5378,131.5642,131.3795,131.3883,66700.0
2015-04-02 12:50:00,149.41,149.41,149.22,149.27,23700.0,131.4235,131.4235,131.2564,131.3003,23700.0
2015-04-02 13:00:00,149.3,149.36,149.27,149.31,30100.0,131.3267,131.3795,131.3003,131.3355,30100.0
2015-04-02 13:10:00,149.32,149.54,149.26,149.5,25000.0,131.3443,131.5378,131.2915,131.5026,25000.0
2015-04-02 13:20:00,149.48,149.55,149.35,149.42,91500.0,131.4851,131.5466,131.3707,131.4323,91500.0
2015-04-02 13:30:00,149.43,149.48,149.35,149.45,19100.0,131.4411,131.4851,131.3707,131.4587,19100.0
2015-04-02 13:40:00,149.47,149.51,149.34,149.46,35000.0,131.4763,131.5114,131.3619,131.4675,35000.0
2015-04-02 13:50:00,149.45,149.5,149.39,149.5,22200.0,131.4587,131.5026,131.4059,131.5026,22200.0
2015-04-02 14:00:00,149.49,149.49,149.38,149.44,50500.0,131.4938,131.4938,131.3971,131.4499,50500.0
2015-04-02 14:10:00,149.46,149.82,149.44,149.78,33200.0,131.4675,131.7841,131.4499,131.7489,33200.0
2015-04-02 14:20:00,149.76,149.81,149.64,149.71,26600.0,131.7313,131.7753,131.6258,131.6874,26600.0
2015-04-02 14:30:00,149.71,149.72,149.52,149.6,32400.0,131.6874,131.6962,131.5202,131.5906,32400.0
2015-04-02 14:40:00,149.57,149.6,149.33,149.36,78200.0,131.5642,131.5906,131.3531,131.3795,78200.0
2015-04-02 14:50:00,149.34,149.45,149.26,149.33,49100.0,131.3619,131.4587,131.2915,131.3531,49100.0
2015-04-02 15:00:00,149.34,149.44,149.32,149.42,59900.0,131.3619,131.4499,131.3443,131.4323,59900.0
2015-04-02 15:10:00,149.42,149.45,149.34,149.39,37800.0,131.4323,131.4587,131.3619,131.4059,37800.0
2015-04-02 15:20:00,149.39,149.61,149.33,149.57,40000.0,131.4059,131.5994,131.3531,131.5642,40000.0
2015-04-02 15:30:00,149.57,149.57,149.4,149.52,63400.0,131.5642,131.5642,131.4147,131.5202,63400.0
2015-04-02 15:40:00,149.53,149.59,149.42,149.58,60100.0,131.529,131.5818,131.4323,131.573,60100.0
2015-04-02 15:50:00,149.59,149.59,149.26,149.28,202400.0,131.5818,131.5818,131.2915,131.3091,202400.0
2015-04-06 09:30:00,148.15,149.25,148.0,149.04,230400.0,130.3152,131.2827,130.1832,131.098,230400.0
2015-04-06 09:40:00,149.09,149.95,149.01,149.76,140500.0,131.142,131.8985,131.0716,131.7313,140500.0
2015-04-06 09:50:00,149.81,149.95,149.47,149.73,115600.0,131.7753,131.8985,131.4763,131.705,115600.0
2015-04-06 10:00:00,149.76,150.15,149.75,149.88,97800.0,131.7313,132.0744,131.7225,131.8369,97800.0
2015-04-06 10:10:00,149.91,150.06,149.78,149.93,81500.0,131.8633,131.9952,131.7489,131.8809,81500.0
2015-04-06 10:20:00,149.95,150.44,149.9,150.41,148900.0,131.8985,132.3295,131.8545,132.3031,148900.0
2015-04-06 10:30:00,150.44,150.7,150.31,150.48,65800.0,132.3295,132.5582,132.2151,132.3647,65800.0
2015-04-06 10:40:00,150.5,150.52,150.18,150.25,78100.0,132.3823,132.3999,132.1008,132.1624,78100.0
2015-04-06 10:50:00,150.27,150.4,150.16,150.27,61500.0,132.1799,132.2943,132.0832,132.1799,61500.0
2015-04-06 11:00:00,150.29,150.42,150.2,150.29,65600.0,132.1975,132.3119,132.1184,132.1975,65600.0
2015-04-06 11:10:00,150.3,150.38,150.04,150.18,70100.0,132.2063,132.2767,131.9776,132.1008,70100.0
2015-04-06 11:20:00,150.19,150.31,149.97,150.29,90400.0,132.1096,132.2151,131.9161,132.1975,90400.0
2015-04-06 11:30:00,150.28,150.36,150.14,150.33,25600.0,132.1887,132.2591,132.0656,132.2327,25600.0
2015-04-06 11:40:00,150.34,150.59,150.28,150.45,47200.0,132.2415,132.4614,132.1887,132.3383,47200.0
2015-04-06 11:50:00,150.43,150.47,150.35,150.46,29900.0,132.3207,132.3559,132.2503,132.3471,29900.0
2015-04-06 12:00:00,150.47,150.68,150.38,150.38,53100.0,132.3559,132.5406,132.2767,132.2767,53100.0
2015-04-06 12:10:00,150.39,150.45,150.34,150.41,59900.0,132.2855,132.3383,132.2415,132.3031,59900.0
2015-04-06 12:20:00,150.44,150.76,150.37,150.58,46200.0,132.3295,132.611,132.2679,132.4526,46200.0
2015-04-06 12:30:00,150.6,150.64,150.5,150.53,46400.0,132.4702,132.5054,132.3823,132.4086,46400.0
2015-04-06 12:40:00,150.53,150.57,150.43,150.51,60300.0,132.4086,132.4438,132.3207,132.3911,60300.0
2015-04-06 12:50:00,150.52,150.84,150.52,150.76,23800.0,132.3999,132.6813,132.3999,132.611,23800.0
2015-04-06 13:00:00,150.78,150.88,150.7,150.76,21600.0,132.6286,132.7165,132.5582,132.611,21600.0
2015-04-06 13:10:00,150.75,150.89,150.74,150.87,23700.0,132.6022,132.7253,132.5934,132.7077,23700.0
2015-04-06 13:20:00,150.89,151.05,150.86,151.03,39100.0,132.7253,132.866,132.6989,132.8485,39100.0
2015-04-06 13:30:00,151.03,151.12,150.87,150.91,31000.0,132.8485,132.9276,132.7077,132.7429,31000.0
2015-04-06 13:40:00,150.92,151.06,150.91,151.03,26100.0,132.7517,132.8748,132.7429,132.8485,26100.0
2015-04-06 13:50:00,151.03,151.19,151.03,151.14,28500.0,132.8485,132.9892,132.8485,132.9452,28500.0
2015-04-06 14:00:00,151.14,151.19,151.07,151.08,38400.0,132.9452,132.9892,132.8836,132.8924,38400.0
2015-04-06 14:10:00,151.06,151.28,151.04,151.25,35200.0,132.8748,133.0684,132.8573,133.042,35200.0
2015-04-06 14:20:00,151.25,151.45,151.25,151.34,49700.0,133.042,133.2179,133.042,133.1211,49700.0
2015-04-06 14:30:00,151.36,151.36,151.14,151.18,47500.0,133.1387,133.1387,132.9452,132.9804,47500.0
2015-04-06 14:40:00,151.17,151.36,151.17,151.24,46000.0,132.9716,133.1387,132.9716,133.0332,46000.0
2015-04-06 14:50:00,151.24,151.28,151.2,151.28,33400.0,133.0332,133.0684,132.998,133.0684,33400.0
2015-04-06 15:00:00,151.3,151.4,151.08,151.14,60300.0,133.086,133.1739,132.8924,132.9452,60300.0
2015-04-06 15:10:00,151.14,151.26,151.05,151.2,81100.0,132.9452,133.0508,132.866,132.998,81100.0
2015-04-06 15:20:00,151.2,151.27,151.14,151.15,43500.0,132.998,133.0596,132.9452,132.954,43500.0
2015-04-06 15:30:00,151.15,151.25,151.08,151.08,58600.0,132.954,133.042,132.8924,132.8924,58600.0
2015-04-06 15:40:00,151.06,151.22,151.02,151.07,99000.0,132.8748,133.0156,132.8397,132.8836,99000.0
2015-04-06 15:50:00,151.09,151.1,150.9,150.95,129200.0,132.9012,132.91,132.7341,132.7781,129200.0
2015-04-07 09:30:00,151.27,152.28,151.14,152.14,177300.0,133.0596,133.948,132.9452,133.8248,177300.0
2015-04-07 09:40:00,152.21,152.55,152.21,152.5,146300.0,133.8864,134.1855,133.8864,134.1415,146300.0
2015-04-07 09:50:00,152.5,152.6,152.29,152.33,88500.0,134.1415,134.2295,133.9568,133.992,88500.0
2015-04-07 10:00:00,152.33,152.4,152.05,152.22,109900.0,133.992,134.0535,133.7457,133.8952,109900.0
2015-04-07 10:10:00,152.23,152.53,152.19,152.52,106000.0,133.904,134.1679,133.8688,134.1591,106000.0
2015-04-07 10:20:00,152.49,152.94,152.49,152.79,91100.0,134.1327,134.5285,134.1327,134.3966,91100.0
2015-04-07 10:30:00,152.85,153.23,152.83,152.91,121800.0,134.4494,134.7836,134.4318,134.5021,121800.0
2015-04-07 10:40:00,152.92,153.2,152.86,153.15,124900.0,134.5109,134.7572,134.4582,134.7132,124900.0
2015-04-07 10:50:00,153.15,153.39,153.13,153.32,101500.0,134.7132,134.9244,134.6957,134.8628,101500.0
2015-04-07 11:00:00,153.32,153.4,153.26,153.4,85300.0,134.8628,134.9331,134.81,134.9331,85300.0
2015-04-07 11:10:00,153.41,153.5,153.06,153.1,160800.0,134.9419,135.0211,134.6341,134.6693,160800.0
2015-04-07 11:20:00,153.1,153.14,152.95,153.03,109600.0,134.6693,134.7044,134.5373,134.6077,109600.0
2015-04-07 11:30:00,153.08,153.14,153.0,153.01,57300.0,134.6517,134.7044,134.5813,134.5901,57300.0
2015-04-07 11:40:00,153.01,153.09,152.97,153.07,44800.0,134.5901,134.6605,134.5549,134.6429,44800.0
2015-04-07 11:50:00,153.08,153.15,152.91,152.98,38700.0,134.6517,134.7132,134.5021,134.5637,38700.0
2015-04-07 12:00:00,153.0,153.09,152.98,152.98,35500.0,134.5813,134.6605,134.5637,134.5637,35500.0
2015-04-07 12:10:00,152.98,153.08,152.94,153.05,54200.0,134.5637,134.6517,134.5285,134.6253,54200.0
2015-04-07 12:20:00,153.04,153.05,152.98,153.0,47500.0,134.6165,134.6253,134.5637,134.5813,47500.0
2015-04-07 12:30:00,153.01,153.04,152.9,153.01,36400.0,134.5901,134.6165,134.4933,134.5901,36400.0
2015-04-07 12:40:00,153.01,153.01,152.63,152.64,53700.0,134.5901,134.5901,134.2558,134.2646,53700.0
2015-04-07 12:50:00,152.63,152.71,152.59,152.64,30100.0,134.2558,134.3262,134.2207,134.2646,30100.0
2015-04-07 13:00:00,152.62,152.83,152.61,152.75,57300.0,134.247,134.4318,134.2383,134.3614,57300.0
2015-04-07 13:10:00,152.74,152.91,152.66,152.91,46900.0,134.3526,134.5021,134.2822,134.5021,46900.0
2015-04-07 13:20:00,152.9,153.06,152.87,153.06,47100.0,134.4933,134.6341,134.467,134.6341,47100.0
2015-04-07 13:30:00,153.07,153.07,152.89,152.9,46700.0,134.6429,134.6429,134.4845,134.4933,46700.0
2015-04-07 13:40:00,152.93,153.06,152.89,152.9,52200.0,134.5197,134.6341,134.4845,134.4933,52200.0
2015-04-07 13:50:00,152.9,152.94,152.81,152.87,81400.0,134.4933,134.5285,134.4142,134.467,81400.0
2015-04-07 14:00:00,152.87,152.97,152.81,152.88,62800.0,134.467,134.5549,134.4142,134.4757,62800.0
2015-04-07 14:10:00,152.87,152.96,152.76,152.83,54800.0,134.467,134.5461,134.3702,134.4318,54800.0
2015-04-07 14:20:00,152.82,152.93,152.75,152.9,55800.0,134.423,134.5197,134.3614,134.4933,55800.0
2015-04-07 14:30:00,152.9,152.97,152.84,152.9,54800.0,134.4933,134.5549,134.4406,134.4933,54800.0
2015-04-07 14:40:00,152.9,152.92,152.75,152.75,52600.0,134.4933,134.5109,134.3614,134.3614,52600.0
2015-04-07 14:50:00,152.76,152.95,152.75,152.77,68200.0,134.3702,134.5373,134.3614,134.379,68200.0
2015-04-07 15:00:00,152.77,152.97,152.73,152.93,73500.0,134.379,134.5549,134.3438,134.5197,73500.0
2015-04-07 15:10:00,152.93,152.96,152.86,152.92,63100.0,134.5197,134.5461,134.4582,134.5109,63100.0
2015-04-07 15:20:00,152.92,152.95,152.72,152.89,89000.0,134.5109,134.5373,134.335,134.4845,89000.0
2015-04-07 15:30:00,152.89,152.92,152.57,152.59,116700.0,134.4845,134.5109,134.2031,134.2207,116700.0
2015-04-07 15:40:00,152.59,152.64,152.42,152.5,170200.0,134.2207,134.2646,134.0711,134.1415,170200.0
2015-04-07 15:50:00,152.48,152.48,152.25,152.27,214300.0,134.1239,134.1239,133.9216,133.9392,214300.0
2015-04-08 09:30:00,152.19,153.2,152.19,153.19,92400.0,133.8688,134.7572,133.8688,134.7484,92400.0
2015-04-08 09:40:00,153.2,153.5,152.88,153.1,101400.0,134.7572,135.0211,134.4757,134.6693,101400.0
2015-04-08 09:50:00,153.14,153.24,152.98,153.08,61700.0,134.7044,134.7924,134.5637,134.6517,61700.0
2015-04-08 10:00:00,153.12,153.27,153.0,153.08,60000.0,134.6869,134.8188,134.5813,134.6517,60000.0
2015-04-08 10:10:00,153.05,153.14,152.94,152.99,57200.0,134.6253,134.7044,134.5285,134.5725,57200.0
2015-04-08 10:20:00,152.93,153.01,152.85,152.94,35000.0,134.5197,134.5901,134.4494,134.5285,35000.0
2015-04-08 10:30:00,152.94,152.98,152.67,152.81,77800.0,134.5285,134.5637,134.291,134.4142,77800.0
2015-04-08 10:40:00,152.8,152.81,152.32,152.47,87900.0,134.4054,134.4142,133.9832,134.1151,87900.0
2015-04-08 10:50:00,152.49,152.73,152.46,152.73,57700.0,134.1327,134.3438,134.1063,134.3438,57700.0
2015-04-08 11:00:00,152.7,152.95,152.59,152.94,48400.0,134.3174,134.5373,134.2207,134.5285,48400.0
2015-04-08 11:10:00,152.94,153.2,152.81,153.1,42700.0,134.5285,134.7572,134.4142,134.6693,42700.0
2015-04-08 11:20:00,153.1,153.1,152.86,152.95,41600.0,134.6693,134.6693,134.4582,134.5373,41600.0
2015-04-08 11:30:00,152.99,153.09,152.84,153.02,43000.0,134.5725,134.6605,134.4406,134.5989,43000.0
2015-04-08 11:40:00,153.02,153.3,153.01,153.2,37400.0,134.5989,134.8452,134.5901,134.7572,37400.0
2015-04-08 11:50:00,153.17,153.18,153.03,153.14,23400.0,134.7308,134.7396,134.6077,134.7044,23400.0
2015-04-08 12:00:00,153.14,153.19,152.89,152.99,55200.0,134.7044,134.7484,134.4845,134.5725,55200.0
2015-04-08 12:10:00,152.97,153.0,152.86,152.96,37800.0,134.5549,134.5813,134.4582,134.5461,37800.0
2015-04-08 12:20:00,152.96,152.96,152.77,152.84,31800.0,134.5461,134.5461,134.379,134.4406,31800.0
2015-04-08 12:30:00,152.84,153.17,152.84,153.14,53700.0,134.4406,134.7308,134.4406,134.7044,53700.0
2015-04-08 12:40:00,153.15,153.25,153.1,153.12,60700.0,134.7132,134.8012,134.6693,134.6869,60700.0
2015-04-08 12:50:00,153.14,153.19,153.0,153.11,25200.0,134.7044,134.7484,134.5813,134.6781,25200.0
2015-04-08 13:00:00,153.12,153.13,153.03,153.1,18800.0,134.6869,134.6957,134.6077,134.6693,18800.0
2015-04-08 13:10:00,153.1,153.17,152.77,152.93,59200.0,134.6693,134.7308,134.379,134.5197,59200.0
2015-04-08 13:20:00,152.94,153.0,152.77,152.84,29500.0,134.5285,134.5813,134.379,134.4406,29500.0
2015-04-08 13:30:00,152.84,152.91,152.71,152.78,47300.0,134.4406,134.5021,134.3262,134.3878,47300.0
2015-04-08 13:40:00,152.78,152.93,152.76,152.79,65400.0,134.3878,134.5197,134.3702,134.3966,65400.0
2015-04-08 13:50:00,152.81,153.09,152.74,153.01,30700.0,134.4142,134.6605,134.3526,134.5901,30700.0
2015-04-08 14:00:00,153.01,153.01,152.4,152.46,109200.0,134.5901,134.5901,134.0535,134.1063,109200.0
2015-04-08 14:10:00,152.43,153.3,152.39,153.24,69400.0,134.0799,134.8452,134.0447,134.7924,69400.0
2015-04-08 14:20:00,153.23,153.47,153.14,153.26,58000.0,134.7836,134.9947,134.7044,134.81,58000.0
2015-04-08 14:30:00,153.24,153.37,153.1,153.29,65800.0,134.7924,134.9068,134.6693,134.8364,65800.0
2015-04-08 14:40:00,153.26,153.41,153.18,153.41,58400.0,134.81,134.9419,134.7396,134.9419,58400.0
2015-04-08 14:50:00,153.38,153.39,152.95,153.02,44100.0,134.9156,134.9244,134.5373,134.5989,44100.0
2015-04-08 15:00:00,153.05,153.2,153.05,153.19,41400.0,134.6253,134.7572,134.6253,134.7484,41400.0
2015-04-08 15:10:00,153.15,153.23,152.89,153.04,36000.0,134.7132,134.7836,134.4845,134.6165,36000.0
2015-04-08 15:20:00,153.03,153.25,152.9,153.11,41200.0,134.6077,134.8012,134.4933,134.6781,41200.0
2015-04-08 15:30:00,153.07,153.21,152.93,153.19,62400.0,134.6429,134.766,134.5197,134.7484,62400.0
2015-04-08 15:40:00,153.19,153.45,153.14,153.26,103200.0,134.7484,134.9771,134.7044,134.81,103200.0
2015-04-08 15:50:00,153.25,153.38,153.17,153.36,145200.0,134.8012,134.9156,134.7308,134.898,145200.0
2015-04-09 09:30:00,152.62,153.67,152.59,153.0,168200.0,134.247,135.1706,134.2207,134.5813,168200.0
2015-04-09 09:40:00,153.0,153.08,152.11,152.11,155300.0,134.5813,134.6517,133.7984,133.7984,155300.0
2015-04-09 09:50:00,152.11,152.35,151.74,152.16,157100.0,133.7984,134.0096,133.473,133.8424,157100.0
2015-04-09 10:00:00,152.23,152.59,152.08,152.31,198000.0,133.904,134.2207,133.7721,133.9744,198000.0
2015-04-09 10:10:00,152.32,152.38,151.97,152.0,89100.0,133.9832,134.0359,133.6753,133.7017,89100.0
2015-04-09 10:20:00,151.99,152.13,151.92,152.08,88600.0,133.6929,133.816,133.6313,133.7721,88600.0
2015-04-09 10:30:00,152.09,152.18,151.82,151.95,188500.0,133.7809,133.86,133.5434,133.6577,188500.0
2015-04-09 10:40:00,151.99,151.99,151.68,151.72,62300.0,133.6929,133.6929,133.4202,133.4554,62300.0
2015-04-09 10:50:00,151.77,152.08,151.62,152.03,105600.0,133.4994,133.7721,133.3674,133.7281,105600.0
2015-04-09 11:00:00,152.03,152.11,151.88,152.0,31100.0,133.7281,133.7984,133.5961,133.7017,31100.0
2015-04-09 11:10:00,151.93,152.0,151.77,151.85,47800.0,133.6401,133.7017,133.4994,133.5697,47800.0
2015-04-09 11:20:00,151.86,152.1,151.67,152.1,69600.0,133.5785,133.7896,133.4114,133.7896,69600.0
2015-04-09 11:30:00,152.1,152.28,152.0,152.21,35000.0,133.7896,133.948,133.7017,133.8864,35000.0
2015-04-09 11:40:00,152.21,152.33,152.1,152.17,22900.0,133.8864,133.992,133.7896,133.8512,22900.0
2015-04-09 11:50:00,152.17,152.27,152.01,152.27,27300.0,133.8512,133.9392,133.7105,133.9392,27300.0
2015-04-09 12:00:00,152.29,152.35,152.22,152.27,27300.0,133.9568,134.0096,133.8952,133.9392,27300.0
2015-04-09 12:10:00,152.25,152.47,152.15,152.38,33800.0,133.9216,134.1151,133.8336,134.0359,33800.0
2015-04-09 12:20:00,152.38,152.7,152.36,152.6,60700.0,134.0359,134.3174,134.0183,134.2295,60700.0
2015-04-09 12:30:00,152.62,152.62,152.38,152.49,48100.0,134.247,134.247,134.0359,134.1327,48100.0
2015-04-09 12:40:00,152.48,152.53,152.3,152.41,32900.0,134.1239,134.1679,133.9656,134.0623,32900.0
2015-04-09 12:50:00,152.41,152.58,152.37,152.46,32500.0,134.0623,134.2119,134.0271,134.1063,32500.0
2015-04-09 13:00:00,152.47,152.55,152.31,152.35,43100.0,134.1151,134.1855,133.9744,134.0096,43100.0
2015-04-09 13:10:00,152.36,152.54,152.35,152.54,45100.0,134.0183,134.1767,134.0096,134.1767,45100.0
2015-04-09 13:20:00,152.53,152.57,152.42,152.48,56700.0,134.1679,134.2031,134.0711,134.1239,56700.0
2015-04-09 13:30:00,152.48,152.49,152.13,152.15,43000.0,134.1239,134.1327,133.816,133.8336,43000.0
2015-04-09 13:40:00,152.17,152.41,152.12,152.36,40400.0,133.8512,134.0623,133.8072,134.0183,40400.0
2015-04-09 13:50:00,152.38,152.48,152.24,152.32,28800.0,134.0359,134.1239,133.9128,133.9832,28800.0
2015-04-09 14:00:00,152.31,152.4,152.23,152.34,31400.0,133.9744,134.0535,133.904,134.0008,31400.0
2015-04-09 14:10:00,152.33,152.49,152.31,152.43,59400.0,133.992,134.1327,133.9744,134.0799,59400.0
2015-04-09 14:20:00,152.45,152.47,152.35,152.43,27100.0,134.0975,134.1151,134.0096,134.0799,27100.0
2015-04-09 14:30:00,152.4,152.58,152.32,152.58,40600.0,134.0535,134.2119,133.9832,134.2119,40600.0
2015-04-09 14:40:00,152.58,152.62,152.47,152.54,27100.0,134.2119,134.247,134.1151,134.1767,27100.0
2015-04-09 14:50:00,152.53,152.68,152.52,152.58,30200.0,134.1679,134.2998,134.1591,134.2119,30200.0
2015-04-09 15:00:00,152.58,152.71,152.58,152.65,35300.0,134.2119,134.3262,134.2119,134.2734,35300.0
2015-04-09 15:10:00,152.65,153.09,152.65,153.02,78500.0,134.2734,134.6605,134.2734,134.5989,78500.0
2015-04-09 15:20:00,153.05,153.35,152.98,153.35,69100.0,134.6253,134.8892,134.5637,134.8892,69100.0
2015-04-09 15:30:00,153.33,153.39,153.14,153.32,129900.0,134.8716,134.9244,134.7044,134.8628,129900.0
2015-04-09 15:40:00,153.33,153.49,153.29,153.47,140900.0,134.8716,135.0123,134.8364,134.9947,140900.0
2015-04-09 15:50:00,153.47,153.61,153.41,153.5,401800.0,134.9947,135.1179,134.9419,135.0211,401800.0
2015-04-10 09:30:00,153.55,153.77,153.25,153.63,189700.0,135.0651,135.2586,134.8012,135.1355,189700.0
2015-04-10 09:40:00,153.64,154.16,153.53,153.85,289000.0,135.1443,135.6017,135.0475,135.329,289000.0
2015-04-10 09:50:00,153.83,154.24,153.81,154.07,79400.0,135.3114,135.672,135.2938,135.5225,79400.0
2015-04-10 10:00:00,154.05,154.19,153.84,154.18,66000.0,135.5049,135.628,135.3202,135.6192,66000.0
2015-04-10 10:10:00,154.18,154.19,153.7,153.73,38100.0,135.6192,135.628,135.197,135.2234,38100.0
2015-04-10 10:20:00,153.78,153.9,153.61,153.77,44000.0,135.2674,135.373,135.1179,135.2586,44000.0
2015-04-10 10:30:00,153.79,153.96,153.72,153.86,37400.0,135.2762,135.4257,135.2146,135.3378,37400.0
2015-04-10 10:40:00,153.85,153.86,153.69,153.78,50700.0,135.329,135.3378,135.1882,135.2674,50700.0
2015-04-10 10:50:00,153.77,154.1,153.67,154.07,55000.0,135.2586,135.5489,135.1706,135.5225,55000.0
2015-04-10 11:00:00,154.07,154.17,153.94,154.17,35300.0,135.5225,135.6105,135.4081,135.6105,35300.0
2015-04-10 11:10:00,154.16,154.24,154.07,154.24,39500.0,135.6017,135.672,135.5225,135.672,39500.0
2015-04-10 11:20:00,154.25,154.6,154.24,154.59,58300.0,135.6808,135.9887,135.672,135.9799,58300.0
2015-04-10 11:30:00,154.56,154.74,154.5,154.69,43900.0,135.9535,136.1118,135.9007,136.0679,43900.0
2015-04-10 11:40:00,154.69,154.8,154.61,154.61,80100.0,136.0679,136.1646,135.9975,135.9975,80100.0
2015-04-10 11:50:00,154.61,154.75,154.59,154.71,70200.0,135.9975,136.1206,135.9799,136.0854,70200.0
2015-04-10 12:00:00,154.7,154.74,154.66,154.72,40700.0,136.0766,136.1118,136.0415,136.0942,40700.0
2015-04-10 12:10:00,154.72,154.74,154.68,154.73,35000.0,136.0942,136.1118,136.0591,136.103,35000.0
2015-04-10 12:20:00,154.72,154.73,154.5,154.61,39500.0,136.0942,136.103,135.9007,135.9975,39500.0
2015-04-10 12:30:00,154.59,154.61,154.5,154.52,35400.0,135.9799,135.9975,135.9007,135.9183,35400.0
2015-04-10 12:40:00,154.53,154.64,154.46,154.55,29000.0,135.9271,136.0239,135.8655,135.9447,29000.0
2015-04-10 12:50:00,154.58,154.64,154.53,154.64,21100.0,135.9711,136.0239,135.9271,136.0239,21100.0
2015-04-10 13:00:00,154.61,154.66,154.55,154.62,26300.0,135.9975,136.0415,135.9447,136.0063,26300.0
2015-04-10 13:10:00,154.63,154.66,154.52,154.56,29500.0,136.0151,136.0415,135.9183,135.9535,29500.0
2015-04-10 13:20:00,154.57,154.63,154.48,154.56,44500.0,135.9623,136.0151,135.8831,135.9535,44500.0
2015-04-10 13:30:00,154.56,154.66,154.5,154.6,39500.0,135.9535,136.0415,135.9007,135.9887,39500.0
2015-04-10 13:40:00,154.6,154.8,154.59,154.74,34200.0,135.9887,136.1646,135.9799,136.1118,34200.0
2015-04-10 13:50:00,154.76,154.76,154.55,154.66,60600.0,136.1294,136.1294,135.9447,136.0415,60600.0
2015-04-10 14:00:00,154.66,154.79,154.65,154.79,32000.0,136.0415,136.1558,136.0327,136.1558,32000.0
2015-04-10 14:10:00,154.79,154.94,154.7,154.84,44600.0,136.1558,136.2878,136.0766,136.1998,44600.0
2015-04-10 14:20:00,154.84,154.85,154.72,154.73,33100.0,136.1998,136.2086,136.0942,136.103,33100.0
2015-04-10 14:30:00,154.69,154.82,154.66,154.8,37100.0,136.0679,136.1822,136.0415,136.1646,37100.0
2015-04-10 14:40:00,154.81,154.88,154.78,154.87,64500.0,136.1734,136.235,136.147,136.2262,64500.0
2015-04-10 14:50:00,154.88,154.97,154.81,154.86,78300.0,136.235,136.3141,136.1734,136.2174,78300.0
2015-04-10 15:00:00,154.88,154.91,154.82,154.86,53900.0,136.235,136.2614,136.1822,136.2174,53900.0
2015-04-10 15:10:00,154.85,154.94,154.8,154.83,80400.0,136.2086,136.2878,136.1646,136.191,80400.0
2015-04-10 15:20:00,154.84,154.89,154.8,154.89,97300.0,136.1998,136.2438,136.1646,136.2438,97300.0
2015-04-10 15:30:00,154.88,154.94,154.77,154.83,79800.0,136.235,136.2878,136.1382,136.191,79800.0
2015-04-10 15:40:00,154.83,154.85,154.62,154.64,129100.0,136.191,136.2086,136.0063,136.0239,129100.0
2015-04-10 15:50:00,154.63,154.65,154.27,154.4,216800.0,136.0151,136.0327,135.6984,135.8128,216800.0
2015-04-13 09:30:00,153.79,155.14,153.73,155.14,145400.0,135.2762,136.4637,135.2234,136.4637,145400.0
2015-04-13 09:40:00,155.14,155.5,154.98,155.03,100000.0,136.4637,136.7803,136.3229,136.3669,100000.0
2015-04-13 09:50:00,155.04,155.34,154.96,155.29,73500.0,136.3757,136.6396,136.3053,136.5956,73500.0
2015-04-13 10:00:00,155.27,155.37,154.86,155.04,103900.0,136.578,136.666,136.2174,136.3757,103900.0
2015-04-13 10:10:00,155.04,155.19,154.98,155.06,68200.0,136.3757,136.5077,136.3229,136.3933,68200.0
2015-04-13 10:20:00,155.05,155.26,154.99,155.1,67800.0,136.3845,136.5692,136.3317,136.4285,67800.0
2015-04-13 10:30:00,155.1,155.14,154.84,154.92,44900.0,136.4285,136.4637,136.1998,136.2702,44900.0
2015-04-13 10:40:00,154.93,154.93,154.75,154.87,42100.0,136.279,136.279,136.1206,136.2262,42100.0
2015-04-13 10:50:00,154.9,154.9,154.69,154.71,25400.0,136.2526,136.2526,136.0679,136.0854,25400.0
2015-04-13 11:00:00,154.72,154.76,154.56,154.57,41900.0,136.0942,136.1294,135.9535,135.9623,41900.0
2015-04-13 11:10:00,154.59,154.59,154.34,154.37,40600.0,135.9799,135.9799,135.76,135.7864,40600.0
2015-04-13 11:20:00,154.37,154.39,154.22,154.29,39500.0,135.7864,135.804,135.6544,135.716,39500.0
2015-04-13 11:30:00,154.33,154.48,154.27,154.46,36900.0,135.7512,135.8831,135.6984,135.8655,36900.0
2015-04-13 11:40:00,154.44,154.58,154.41,154.55,79100.0,135.8479,135.9711,135.8216,135.9447,79100.0
2015-04-13 11:50:00,154.55,154.73,154.54,154.72,40200.0,135.9447,136.103,135.9359,136.0942,40200.0
2015-04-13 12:00:00,154.71,154.71,154.6,154.62,45700.0,136.0854,136.0854,135.9887,136.0063,45700.0
2015-04-13 12:10:00,154.59,154.61,154.35,154.43,61900.0,135.9799,135.9975,135.7688,135.8392,61900.0
2015-04-13 12:20:00,154.44,154.57,154.28,154.37,36500.0,135.8479,135.9623,135.7072,135.7864,36500.0
2015-04-13 12:30:00,154.36,154.41,154.27,154.29,36300.0,135.7776,135.8216,135.6984,135.716,36300.0
2015-04-13 12:40:00,154.28,154.51,154.24,154.44,51100.0,135.7072,135.9095,135.672,135.8479,51100.0
2015-04-13 12:50:00,154.44,154.44,154.23,154.33,28700.0,135.8479,135.8479,135.6632,135.7512,28700.0
2015-04-13 13:00:00,154.33,154.35,153.95,153.96,34900.0,135.7512,135.7688,135.4169,135.4257,34900.0
2015-04-13 13:10:00,153.95,153.97,153.8,153.83,44300.0,135.4169,135.4345,135.285,135.3114,44300.0
2015-04-13 13:20:00,153.86,153.96,153.71,153.75,38100.0,135.3378,135.4257,135.2058,135.241,38100.0
2015-04-13 13:30:00,153.75,154.0,153.7,153.88,50600.0,135.241,135.4609,135.197,135.3554,50600.0
2015-04-13 13:40:00,153.89,153.92,153.52,153.52,36600.0,135.3642,135.3905,135.0387,135.0387,36600.0
2015-04-13 13:50:00,153.53,153.55,153.38,153.47,85100.0,135.0475,135.0651,134.9156,134.9947,85100.0
2015-04-13 14:00:00,153.47,153.5,153.24,153.4,77800.0,134.9947,135.0211,134.7924,134.9331,77800.0
2015-04-13 14:10:00,153.42,153.57,153.27,153.34,66500.0,134.9507,135.0827,134.8188,134.8804,66500.0
2015-04-13 14:20:00,153.34,153.43,153.25,153.37,50400.0,134.8804,134.9595,134.8012,134.9068,50400.0
2015-04-13 14:30:00,153.38,153.41,153.11,153.28,64300.0,134.9156,134.9419,134.6781,134.8276,64300.0
2015-04-13 14:40:00,153.29,153.39,153.15,153.27,43500.0,134.8364,134.9244,134.7132,134.8188,43500.0
2015-04-13 14:50:00,153.27,153.31,152.96,153.17,61800.0,134.8188,134.854,134.5461,134.7308,61800.0
2015-04-13 15:00:00,153.19,153.45,153.07,153.42,59000.0,134.7484,134.9771,134.6429,134.9507,59000.0
2015-04-13 15:10:00,153.42,153.47,153.23,153.33,66000.0,134.9507,134.9947,134.7836,134.8716,66000.0
2015-04-13 15:20:00,153.3,153.35,152.97,153.16,69600.0,134.8452,134.8892,134.5549,134.722,69600.0
2015-04-13 15:30:00,153.15,153.36,153.02,153.34,96000.0,134.7132,134.898,134.5989,134.8804,96000.0
2015-04-13 15:40:00,153.34,153.38,153.18,153.35,115800.0,134.8804,134.9156,134.7396,134.8892,115800.0
2015-04-13 15:50:00,153.36,153.41,153.22,153.23,209400.0,134.898,134.9419,134.7748,134.7836,209400.0
2015-04-14 09:30:00,152.93,153.39,152.75,153.04,196000.0,134.5197,134.9244,134.3614,134.6165,196000.0
2015-04-14 09:40:00,153.05,153.11,152.62,152.75,43500.0,134.6253,134.6781,134.247,134.3614,43500.0
2015-04-14 09:50:00,152.77,152.87,152.45,152.51,55500.0,134.379,134.467,134.0975,134.1503,55500.0
2015-04-14 10:00:00,152.56,152.6,151.79,152.09,141500.0,134.1943,134.2295,133.517,133.7809,141500.0
2015-04-14 10:10:00,152.09,152.28,151.92,151.92,69000.0,133.7809,133.948,133.6313,133.6313,69000.0
2015-04-14 10:20:00,151.97,152.06,151.81,152.05,48000.0,133.6753,133.7545,133.5346,133.7457,48000.0
2015-04-14 10:30:00,152.03,152.03,151.59,151.89,55300.0,133.7281,133.7281,133.341,133.6049,55300.0
2015-04-14 10:40:00,151.88,152.26,151.82,152.24,38900.0,133.5961,133.9304,133.5434,133.9128,38900.0
2015-04-14 10:50:00,152.24,152.29,152.05,152.18,41400.0,133.9128,133.9568,133.7457,133.86,41400.0
2015-04-14 11:00:00,152.21,152.5,152.05,152.47,45000.0,133.8864,134.1415,133.7457,134.1151,45000.0
2015-04-14 11:10:00,152.45,153.0,152.45,152.89,110500.0,134.0975,134.5813,134.0975,134.4845,110500.0
2015-04-14 11:20:00,152.89,153.03,152.76,152.98,41300.0,134.4845,134.6077,134.3702,134.5637,41300.0
2015-04-14 11:30:00,152.98,153.01,152.9,152.93,31800.0,134.5637,134.5901,134.4933,134.5197,31800.0
2015-04-14 11:40:00,152.98,153.08,152.84,152.9,59800.0,134.5637,134.6517,134.4406,134.4933,59800.0
2015-04-14 11:50:00,152.91,153.0,152.85,152.9,32000.0,134.5021,134.5813,134.4494,134.4933,32000.0
2015-04-14 12:00:00,152.91,153.0,152.85,152.98,35300.0,134.5021,134.5813,134.4494,134.5637,35300.0
2015-04-14 12:10:00,152.98,153.0,152.74,152.79,19600.0,134.5637,134.5813,134.3526,134.3966,19600.0
2015-04-14 12:20:00,152.8,152.81,152.63,152.77,38400.0,134.4054,134.4142,134.2558,134.379,38400.0
2015-04-14 12:30:00,152.78,153.04,152.7,152.8,240600.0,134.3878,134.6165,134.3174,134.4054,240600.0
2015-04-14 12:40:00,152.81,153.05,152.76,152.99,36700.0,134.4142,134.6253,134.3702,134.5725,36700.0
2015-04-14 12:50:00,152.97,153.04,152.97,152.99,51100.0,134.5549,134.6165,134.5549,134.5725,51100.0
2015-04-14 13:00:00,152.98,153.07,152.95,153.0,47900.0,134.5637,134.6429,134.5373,134.5813,47900.0
2015-04-14 13:10:00,152.99,153.05,152.85,152.86,23800.0,134.5725,134.6253,134.4494,134.4582,23800.0
2015-04-14 13:20:00,152.86,152.98,152.83,152.93,42100.0,134.4582,134.5637,134.4318,134.5197,42100.0
2015-04-14 13:30:00,152.97,153.13,152.94,153.0,58200.0,134.5549,134.6957,134.5285,134.5813,58200.0
2015-04-14 13:40:00,152.97,153.07,152.97,153.0,41600.0,134.5549,134.6429,134.5549,134.5813,41600.0
2015-04-14 13:50:00,152.98,153.05,152.88,152.99,28200.0,134.5637,134.6253,134.4757,134.5725,28200.0
2015-04-14 14:00:00,152.98,153.03,152.89,152.97,22800.0,134.5637,134.6077,134.4845,134.5549,22800.0
2015-04-14 14:10:00,152.98,153.03,152.96,153.01,41300.0,134.5637,134.6077,134.5461,134.5901,41300.0
2015-04-14 14:20:00,153.01,153.06,152.95,152.99,57800.0,134.5901,134.6341,134.5373,134.5725,57800.0
2015-04-14 14:30:00,153.0,153.03,152.84,152.87,34600.0,134.5813,134.6077,134.4406,134.467,34600.0
2015-04-14 14:40:00,152.86,153.03,152.84,152.96,23400.0,134.4582,134.6077,134.4406,134.5461,23400.0
2015-04-14 14:50:00,152.98,153.12,152.95,153.1,56500.0,134.5637,134.6869,134.5373,134.6693,56500.0
2015-04-14 15:00:00,153.1,153.38,153.1,153.25,39700.0,134.6693,134.9156,134.6693,134.8012,39700.0
2015-04-14 15:10:00,153.26,153.39,153.26,153.38,39700.0,134.81,134.9244,134.81,134.9156,39700.0
2015-04-14 15:20:00,153.38,153.4,153.2,153.35,52300.0,134.9156,134.9331,134.7572,134.8892,52300.0
2015-04-14 15:30:00,153.35,153.43,153.28,153.4,57100.0,134.8892,134.9595,134.8276,134.9331,57100.0
2015-04-14 15:40:00,153.4,153.54,153.29,153.36,78500.0,134.9331,135.0563,134.8364,134.898,78500.0
2015-04-14 15:50:00,153.37,153.37,153.0,153.23,108900.0,134.9068,134.9068,134.5813,134.7836,108900.0
2015-04-15 09:30:00,154.37,154.37,153.16,153.25,212300.0,135.7864,135.7864,134.722,134.8012,212300.0
2015-04-15 09:40:00,153.28,153.74,153.2,153.44,102600.0,134.8276,135.2322,134.7572,134.9683,102600.0
2015-04-15 09:50:00,153.45,153.78,153.35,153.62,70500.0,134.9771,135.2674,134.8892,135.1267,70500.0
2015-04-15 10:00:00,153.64,153.76,153.42,153.6,46600.0,135.1443,135.2498,134.9507,135.1091,46600.0
2015-04-15 10:10:00,153.59,153.67,153.35,153.42,31400.0,135.1003,135.1706,134.8892,134.9507,31400.0
2015-04-15 10:20:00,153.43,153.49,153.2,153.3,27600.0,134.9595,135.0123,134.7572,134.8452,27600.0
2015-04-15 10:30:00,153.32,153.5,153.29,153.39,45000.0,134.8628,135.0211,134.8364,134.9244,45000.0
2015-04-15 10:40:00,153.41,153.47,153.29,153.44,46300.0,134.9419,134.9947,134.8364,134.9683,46300.0
2015-04-15 10:50:00,153.46,153.47,153.28,153.44,52900.0,134.9859,134.9947,134.8276,134.9683,52900.0
2015-04-15 11:00:00,153.45,153.45,153.27,153.31,43100.0,134.9771,134.9771,134.8188,134.854,43100.0
2015-04-15 11:10:00,153.31,153.31,152.9,152.95,58400.0,134.854,134.854,134.4933,134.5373,58400.0
2015-04-15 11:20:00,152.92,153.08,152.84,152.99,38800.0,134.5109,134.6517,134.4406,134.5725,38800.0
2015-04-15 11:30:00,153.01,153.05,152.7,152.73,41500.0,134.5901,134.6253,134.3174,134.3438,41500.0
2015-04-15 11:40:00,152.69,152.91,152.69,152.91,34400.0,134.3086,134.5021,134.3086,134.5021,34400.0
2015-04-15 11:50:00,152.91,153.02,152.91,152.99,40200.0,134.5021,134.5989,134.5021,134.5725,40200.0
2015-04-15 12:00:00,153.02,153.04,152.87,152.9,28400.0,134.5989,134.6165,134.467,134.4933,28400.0
2015-04-15 12:10:00,152.89,152.93,152.75,152.8,39800.0,134.4845,134.5197,134.3614,134.4054,39800.0
2015-04-15 12:20:00,152.8,152.89,152.74,152.78,63200.0,134.4054,134.4845,134.3526,134.3878,63200.0
2015-04-15 12:30:00,152.78,152.85,152.48,152.71,141200.0,134.3878,134.4494,134.1239,134.3262,141200.0
2015-04-15 12:40:00,152.72,152.86,152.54,152.78,64800.0,134.335,134.4582,134.1767,134.3878,64800.0
2015-04-15 12:50:00,152.77,152.79,152.67,152.79,30200.0,134.379,134.3966,134.291,134.3966,30200.0
2015-04-15 13:00:00,152.78,152.8,152.7,152.74,70400.0,134.3878,134.4054,134.3174,134.3526,70400.0
2015-04-15 13:10:00,152.78,152.84,152.66,152.75,104800.0,134.3878,134.4406,134.2822,134.3614,104800.0
2015-04-15 13:20:00,152.79,152.88,152.73,152.83,101600.0,134.3966,134.4757,134.3438,134.4318,101600.0
2015-04-15 13:30:00,152.84,152.85,152.54,152.74,283300.0,134.4406,134.4494,134.1767,134.3526,283300.0
2015-04-15 13:40:00,152.75,152.82,152.65,152.68,94700.0,134.3614,134.423,134.2734,134.2998,94700.0
2015-04-15 13:50:00,152.69,152.71,152.36,152.48,167100.0,134.3086,134.3262,134.0183,134.1239,167100.0
2015-04-15 14:00:00,152.52,152.77,152.5,152.76,117700.0,134.1591,134.379,134.1415,134.3702,117700.0
2015-04-15 14:10:00,152.77,152.86,152.6,152.77,78900.0,134.379,134.4582,134.2295,134.379,78900.0
2015-04-15 14:20:00,152.77,152.86,152.57,152.63,64300.0,134.379,134.4582,134.2031,134.2558,64300.0
2015-04-15 14:30:00,152.63,152.69,152.58,152.68,57100.0,134.2558,134.3086,134.2119,134.2998,57100.0
2015-04-15 14:40:00,152.69,152.85,152.69,152.76,50100.0,134.3086,134.4494,134.3086,134.3702,50100.0
2015-04-15 14:50:00,152.77,152.81,152.51,152.53,45500.0,134.379,134.4142,134.1503,134.1679,45500.0
2015-04-15 15:00:00,152.52,152.53,152.41,152.49,54700.0,134.1591,134.1679,134.0623,134.1327,54700.0
2015-04-15 15:10:00,152.49,152.5,152.34,152.37,57400.0,134.1327,134.1415,134.0008,134.0271,57400.0
2015-04-15 15:20:00,152.37,152.38,152.21,152.37,55600.0,134.0271,134.0359,133.8864,134.0271,55600.0
2015-04-15 15:30:00,152.36,152.47,152.3,152.4,102300.0,134.0183,134.1151,133.9656,134.0535,102300.0
2015-04-15 15:40:00,152.39,152.43,152.24,152.43,115400.0,134.0447,134.0799,133.9128,134.0799,115400.0
2015-04-15 15:50:00,152.43,152.49,152.25,152.39,174900.0,134.0799,134.1327,133.9216,134.0447,174900.0
2015-04-16 09:30:00,151.95,152.18,151.62,151.75,152100.0,133.6577,133.86,133.3674,133.4818,152100.0
2015-04-16 09:40:00,151.81,151.82,151.37,151.37,264500.0,133.5346,133.5434,133.1475,133.1475,264500.0
2015-04-16 09:50:00,151.35,151.54,151.05,151.5,127100.0,133.1299,133.2971,132.866,133.2619,127100.0
2015-04-16 10:00:00,151.49,151.66,151.32,151.45,82700.0,133.2531,133.4026,133.1035,133.2179,82700.0
2015-04-16 10:10:00,151.48,151.87,151.48,151.69,52400.0,133.2443,133.5873,133.2443,133.429,52400.0
2015-04-16 10:20:00,151.68,151.84,151.59,151.65,75400.0,133.4202,133.5609,133.341,133.3938,75400.0
2015-04-16 10:30:00,151.63,151.92,151.56,151.91,27700.0,133.3762,133.6313,133.3147,133.6225,27700.0
2015-04-16 10:40:00,151.92,152.09,151.9,152.06,47100.0,133.6313,133.7809,133.6137,133.7545,47100.0
2015-04-16 10:50:00,152.05,152.1,151.82,152.0,34500.0,133.7457,133.7896,133.5434,133.7017,34500.0
2015-04-16 11:00:00,152.01,152.07,151.97,152.04,63800.0,133.7105,133.7633,133.6753,133.7369,63800.0
2015-04-16 11:10:00,152.04,152.16,151.97,152.11,89200.0,133.7369,133.8424,133.6753,133.7984,89200.0
2015-04-16 11:20:00,152.15,152.35,152.15,152.22,32700.0,133.8336,134.0096,133.8336,133.8952,32700.0
2015-04-16 11:30:00,152.22,152.35,152.2,152.26,29600.0,133.8952,134.0096,133.8776,133.9304,29600.0
2015-04-16 11:40:00,152.28,152.28,152.07,152.17,24300.0,133.948,133.948,133.7633,133.8512,24300.0
2015-04-16 11:50:00,152.15,152.3,152.09,152.3,20300.0,133.8336,133.9656,133.7809,133.9656,20300.0
2015-04-16 12:00:00,152.28,152.33,152.17,152.23,33100.0,133.948,133.992,133.8512,133.904,33100.0
2015-04-16 12:10:00,152.23,152.4,152.15,152.18,64200.0,133.904,134.0535,133.8336,133.86,64200.0
2015-04-16 12:20:00,152.19,152.32,152.16,152.26,11500.0,133.8688,133.9832,133.8424,133.9304,11500.0
2015-04-16 12:30:00,152.27,152.32,152.13,152.13,33900.0,133.9392,133.9832,133.816,133.816,33900.0
2015-04-16 12:40:00,152.13,152.16,151.96,152.1,26800.0,133.816,133.8424,133.6665,133.7896,26800.0
2015-04-16 12:50:00,152.1,152.11,152.0,152.09,16400.0,133.7896,133.7984,133.7017,133.7809,16400.0
2015-04-16 13:00:00,152.08,152.21,152.07,152.07,21100.0,133.7721,133.8864,133.7633,133.7633,21100.0
2015-04-16 13:10:00,152.09,152.32,152.06,152.26,19100.0,133.7809,133.9832,133.7545,133.9304,19100.0
2015-04-16 13:20:00,152.26,152.26,152.04,152.08,22700.0,133.9304,133.9304,133.7369,133.7721,22700.0
2015-04-16 13:30:00,152.09,152.26,152.04,152.18,18800.0,133.7809,133.9304,133.7369,133.86,18800.0
2015-04-16 13:40:00,152.21,152.37,152.2,152.31,64000.0,133.8864,134.0271,133.8776,133.9744,64000.0
2015-04-16 13:50:00,152.33,152.52,152.29,152.52,89500.0,133.992,134.1591,133.9568,134.1591,89500.0
2015-04-16 14:00:00,152.52,152.53,152.35,152.39,25500.0,134.1591,134.1679,134.0096,134.0447,25500.0
2015-04-16 14:10:00,152.39,152.46,152.34,152.41,20800.0,134.0447,134.1063,134.0008,134.0623,20800.0
2015-04-16 14:20:00,152.4,152.52,152.34,152.52,25100.0,134.0535,134.1591,134.0008,134.1591,25100.0
2015-04-16 14:30:00,152.52,152.52,152.36,152.44,29000.0,134.1591,134.1591,134.0183,134.0887,29000.0
2015-04-16 14:40:00,152.44,152.52,152.39,152.48,21000.0,134.0887,134.1591,134.0447,134.1239,21000.0
2015-04-16 14:50:00,152.49,152.51,152.22,152.24,18600.0,134.1327,134.1503,133.8952,133.9128,18600.0
2015-04-16 15:00:00,152.24,152.28,152.21,152.22,31400.0,133.9128,133.948,133.8864,133.8952,31400.0
2015-04-16 15:10:00,152.22,152.27,152.16,152.21,39200.0,133.8952,133.9392,133.8424,133.8864,39200.0
2015-04-16 15:20:00,152.2,152.22,151.93,152.05,60300.0,133.8776,133.8952,133.6401,133.7457,60300.0
2015-04-16 15:30:00,152.05,152.15,152.03,152.11,40700.0,133.7457,133.8336,133.7281,133.7984,40700.0
2015-04-16 15:40:00,152.11,152.12,151.93,152.02,88200.0,133.7984,133.8072,133.6401,133.7193,88200.0
2015-04-16 15:50:00,152.01,152.04,151.89,152.02,132100.0,133.7105,133.7369,133.6049,133.7193,132100.0
2015-04-17 09:30:00,150.88,151.43,150.4,151.02,327400.0,132.7165,133.2003,132.2943,132.8397,327400.0
2015-04-17 09:40:00,150.94,151.0,150.05,150.74,133400.0,132.7693,132.8221,131.9864,132.5934,133400.0
2015-04-17 09:50:00,150.73,150.73,150.05,150.05,105700.0,132.5846,132.5846,131.9864,131.9864,105700.0
2015-04-17 10:00:00,150.07,150.23,149.77,150.21,196500.0,132.004,132.1448,131.7401,132.1272,196500.0
2015-04-17 10:10:00,150.27,150.32,150.01,150.07,125300.0,132.1799,132.2239,131.9512,132.004,125300.0
2015-04-17 10:20:00,150.09,150.2,149.97,150.13,119400.0,132.0216,132.1184,131.9161,132.0568,119400.0
2015-04-17 10:30:00,150.11,150.39,150.02,150.08,107500.0,132.0392,132.2855,131.96,132.0128,107500.0
2015-04-17 10:40:00,150.06,150.29,149.94,150.01,72500.0,131.9952,132.1975,131.8897,131.9512,72500.0
2015-04-17 10:50:00,149.94,149.96,149.64,149.71,65800.0,131.8897,131.9073,131.6258,131.6874,65800.0
2015-04-17 11:00:00,149.7,149.9,149.59,149.89,60000.0,131.6786,131.8545,131.5818,131.8457,60000.0
2015-04-17 11:10:00,149.88,150.0,149.81,149.81,50700.0,131.8369,131.9425,131.7753,131.7753,50700.0
2015-04-17 11:20:00,149.82,150.13,149.82,149.89,82100.0,131.7841,132.0568,131.7841,131.8457,82100.0
2015-04-17 11:30:00,149.92,150.05,149.79,149.86,68900.0,131.8721,131.9864,131.7577,131.8193,68900.0
2015-04-17 11:40:00,149.88,150.05,149.82,150.05,33700.0,131.8369,131.9864,131.7841,131.9864,33700.0
2015-04-17 11:50:00,150.05,150.22,150.0,150.16,102200.0,131.9864,132.136,131.9425,132.0832,102200.0
2015-04-17 12:00:00,150.21,150.39,150.18,150.39,77200.0,132.1272,132.2855,132.1008,132.2855,77200.0
2015-04-17 12:10:00,150.4,150.57,150.26,150.29,81800.0,132.2943,132.4438,132.1712,132.1975,81800.0
2015-04-17 12:20:00,150.27,150.29,150.08,150.17,32600.0,132.1799,132.1975,132.0128,132.092,32600.0
2015-04-17 12:30:00,150.15,150.38,150.01,150.27,81600.0,132.0744,132.2767,131.9512,132.1799,81600.0
2015-04-17 12:40:00,150.27,150.36,150.21,150.3,37600.0,132.1799,132.2591,132.1272,132.2063,37600.0
2015-04-17 12:50:00,150.29,150.36,150.21,150.36,23800.0,132.1975,132.2591,132.1272,132.2591,23800.0
2015-04-17 13:00:00,150.33,150.43,150.3,150.41,27100.0,132.2327,132.3207,132.2063,132.3031,27100.0
2015-04-17 13:10:00,150.42,150.42,150.33,150.4,31700.0,132.3119,132.3119,132.2327,132.2943,31700.0
2015-04-17 13:20:00,150.4,150.47,150.24,150.3,31600.0,132.2943,132.3559,132.1536,132.2063,31600.0
2015-04-17 13:30:00,150.3,150.31,150.01,150.06,39500.0,132.2063,132.2151,131.9512,131.9952,39500.0
2015-04-17 13:40:00,150.05,150.12,149.94,150.0,45600.0,131.9864,132.048,131.8897,131.9425,45600.0
2015-04-17 13:50:00,150.0,150.03,149.5,149.54,63200.0,131.9425,131.9688,131.5026,131.5378,63200.0
2015-04-17 14:00:00,149.6,149.66,149.49,149.55,65200.0,131.5906,131.6434,131.4938,131.5466,65200.0
2015-04-17 14:10:00,149.56,149.65,149.45,149.57,59000.0,131.5554,131.6346,131.4587,131.5642,59000.0
2015-04-17 14:20:00,149.57,149.88,149.55,149.68,48700.0,131.5642,131.8369,131.5466,131.661,48700.0
2015-04-17 14:30:00,149.67,149.67,149.48,149.62,35200.0,131.6522,131.6522,131.4851,131.6082,35200.0
2015-04-17 14:40:00,149.57,149.71,149.51,149.55,50800.0,131.5642,131.6874,131.5114,131.5466,50800.0
2015-04-17 14:50:00,149.55,149.68,149.52,149.6,54800.0,131.5466,131.661,131.5202,131.5906,54800.0
2015-04-17 15:00:00,149.59,149.81,149.57,149.64,56600.0,131.5818,131.7753,131.5642,131.6258,56600.0
2015-04-17 15:10:00,149.64,149.89,149.58,149.68,63300.0,131.6258,131.8457,131.573,131.661,63300.0
2015-04-17 15:20:00,149.69,149.74,149.44,149.63,81300.0,131.6698,131.7138,131.4499,131.617,81300.0
2015-04-17 15:30:00,149.62,150.2,149.61,150.18,109200.0,131.6082,132.1184,131.5994,132.1008,109200.0
2015-04-17 15:40:00,150.2,150.23,149.92,149.93,138100.0,132.1184,132.1448,131.8721,131.8809,138100.0
2015-04-17 15:50:00,149.9,149.95,149.58,149.6,353100.0,131.8545,131.8985,131.573,131.5906,353100.0
2015-04-20 09:30:00,151.06,151.68,151.01,151.54,186600.0,132.8748,133.4202,132.8309,133.2971,186600.0
2015-04-20 09:40:00,151.58,151.9,151.17,151.82,160900.0,133.3322,133.6137,132.9716,133.5434,160900.0
2015-04-20 09:50:00,151.87,152.03,151.71,151.89,94200.0,133.5873,133.7281,133.4466,133.6049,94200.0
2015-04-20 10:00:00,151.96,152.13,151.85,152.05,63600.0,133.6665,133.816,133.5697,133.7457,63600.0
2015-04-20 10:10:00,152.08,152.39,152.0,152.33,100000.0,133.7721,134.0447,133.7017,133.992,100000.0
2015-04-20 10:20:00,152.32,152.47,152.12,152.38,80500.0,133.9832,134.1151,133.8072,134.0359,80500.0
2015-04-20 10:30:00,152.42,152.64,152.38,152.48,84800.0,134.0711,134.2646,134.0359,134.1239,84800.0
2015-04-20 10:40:00,152.49,152.86,152.48,152.75,63800.0,134.1327,134.4582,134.1239,134.3614,63800.0
2015-04-20 10:50:00,152.74,153.47,152.73,153.4,132500.0,134.3526,134.9947,134.3438,134.9331,132500.0
2015-04-20 11:00:00,153.43,153.55,153.14,153.15,108100.0,134.9595,135.0651,134.7044,134.7132,108100.0
2015-04-20 11:10:00,153.15,153.26,153.01,153.05,52700.0,134.7132,134.81,134.5901,134.6253,52700.0
2015-04-20 11:20:00,153.02,153.3,152.95,153.28,59800.0,134.5989,134.8452,134.5373,134.8276,59800.0
2015-04-20 11:30:00,153.28,153.33,153.07,153.07,59800.0,134.8276,134.8716,134.6429,134.6429,59800.0
2015-04-20 11:40:00,153.09,153.39,153.09,153.29,39600.0,134.6605,134.9244,134.6605,134.8364,39600.0
2015-04-20 11:50:00,153.29,153.54,153.26,153.48,34200.0,134.8364,135.0563,134.81,135.0035,34200.0
2015-04-20 12:00:00,153.48,153.48,153.15,153.19,19200.0,135.0035,135.0035,134.7132,134.7484,19200.0
2015-04-20 12:10:00,153.2,153.31,153.19,153.26,24800.0,134.7572,134.854,134.7484,134.81,24800.0
2015-04-20 12:20:00,153.28,153.3,153.19,153.21,24000.0,134.8276,134.8452,134.7484,134.766,24000.0
2015-04-20 12:30:00,153.21,153.26,153.01,153.01,27500.0,134.766,134.81,134.5901,134.5901,27500.0
2015-04-20 12:40:00,153.01,153.21,153.0,153.17,30000.0,134.5901,134.766,134.5813,134.7308,30000.0
2015-04-20 12:50:00,153.17,153.29,153.14,153.27,19100.0,134.7308,134.8364,134.7044,134.8188,19100.0
2015-04-20 13:00:00,153.29,153.4,153.28,153.34,27800.0,134.8364,134.9331,134.8276,134.8804,27800.0
2015-04-20 13:10:00,153.35,153.45,153.23,153.23,42800.0,134.8892,134.9771,134.7836,134.7836,42800.0
2015-04-20 13:20:00,153.24,153.27,153.11,153.18,29500.0,134.7924,134.8188,134.6781,134.7396,29500.0
2015-04-20 13:30:00,153.17,153.21,153.1,153.19,30700.0,134.7308,134.766,134.6693,134.7484,30700.0
2015-04-20 13:40:00,153.21,153.25,153.14,153.23,22900.0,134.766,134.8012,134.7044,134.7836,22900.0
2015-04-20 13:50:00,153.23,153.24,153.15,153.22,19500.0,134.7836,134.7924,134.7132,134.7748,19500.0
2015-04-20 14:00:00,153.21,153.24,153.0,153.02,40300.0,134.766,134.7924,134.5813,134.5989,40300.0
2015-04-20 14:10:00,153.02,153.06,152.97,153.05,36100.0,134.5989,134.6341,134.5549,134.6253,36100.0
2015-04-20 14:20:00,153.05,153.14,153.03,153.06,17500.0,134.6253,134.7044,134.6077,134.6341,17500.0
2015-04-20 14:30:00,153.04,153.26,153.0,153.23,15500.0,134.6165,134.81,134.5813,134.7836,15500.0
2015-04-20 14:40:00,153.22,153.24,153.16,153.18,18500.0,134.7748,134.7924,134.722,134.7396,18500.0
2015-04-20 14:50:00,153.19,153.24,153.02,153.16,29600.0,134.7484,134.7924,134.5989,134.722,29600.0
2015-04-20 15:00:00,153.16,153.32,153.15,153.28,70300.0,134.722,134.8628,134.7132,134.8276,70300.0
2015-04-20 15:10:00,153.29,153.54,153.26,153.53,77800.0,134.8364,135.0563,134.81,135.0475,77800.0
2015-04-20 15:20:00,153.54,153.54,153.2,153.21,61300.0,135.0563,135.0563,134.7572,134.766,61300.0
2015-04-20 15:30:00,153.21,153.28,152.92,152.92,93800.0,134.766,134.8276,134.5109,134.5109,93800.0
2015-04-20 15:40:00,152.92,152.92,152.72,152.75,163600.0,134.5109,134.5109,134.335,134.3614,163600.0
2015-04-20 15:50:00,152.74,152.74,152.61,152.66,229800.0,134.3526,134.3526,134.2383,134.2822,229800.0
2015-04-21 09:30:00,153.51,154.09,153.07,153.41,175300.0,135.0299,135.5401,134.6429,134.9419,175300.0
2015-04-21 09:40:00,153.38,153.38,152.67,152.84,106500.0,134.9156,134.9156,134.291,134.4406,106500.0
2015-04-21 09:50:00,152.84,153.1,152.52,152.55,87100.0,134.4406,134.6693,134.1591,134.1855,87100.0
2015-04-21 10:00:00,152.57,152.63,152.28,152.38,86900.0,134.2031,134.2558,133.948,134.0359,86900.0
2015-04-21 10:10:00,152.43,152.7,152.43,152.52,48800.0,134.0799,134.3174,134.0799,134.1591,48800.0
2015-04-21 10:20:00,152.56,152.73,152.44,152.68,55100.0,134.1943,134.3438,134.0887,134.2998,55100.0
2015-04-21 10:30:00,152.63,152.69,152.4,152.45,61900.0,134.2558,134.3086,134.0535,134.0975,61900.0
2015-04-21 10:40:00,152.46,152.47,152.01,152.13,60300.0,134.1063,134.1151,133.7105,133.816,60300.0
2015-04-21 10:50:00,152.13,152.33,152.0,152.3,44600.0,133.816,133.992,133.7017,133.9656,44600.0
2015-04-21 11:00:00,152.27,152.84,152.27,152.56,53200.0,133.9392,134.4406,133.9392,134.1943,53200.0
2015-04-21 11:10:00,152.58,152.71,152.48,152.55,53300.0,134.2119,134.3262,134.1239,134.1855,53300.0
2015-04-21 11:20:00,152.56,152.61,152.39,152.45,65400.0,134.1943,134.2383,134.0447,134.0975,65400.0
2015-04-21 11:30:00,152.45,152.72,152.43,152.63,60000.0,134.0975,134.335,134.0799,134.2558,60000.0
2015-04-21 11:40:00,152.65,152.7,152.46,152.48,72000.0,134.2734,134.3174,134.1063,134.1239,72000.0
2015-04-21 11:50:00,152.48,152.49,152.25,152.3,47100.0,134.1239,134.1327,133.9216,133.9656,47100.0
2015-04-21 12:00:00,152.3,152.44,152.28,152.44,45700.0,133.9656,134.0887,133.948,134.0887,45700.0
2015-04-21 12:10:00,152.43,152.46,152.25,152.25,35000.0,134.0799,134.1063,133.9216,133.9216,35000.0
2015-04-21 12:20:00,152.3,152.37,152.25,152.34,28500.0,133.9656,134.0271,133.9216,134.0008,28500.0
2015-04-21 12:30:00,152.34,152.51,152.34,152.51,39000.0,134.0008,134.1503,134.0008,134.1503,39000.0
2015-04-21 12:40:00,152.52,152.53,152.44,152.49,24800.0,134.1591,134.1679,134.0887,134.1327,24800.0
2015-04-21 12:50:00,152.49,152.57,152.49,152.57,24000.0,134.1327,134.2031,134.1327,134.2031,24000.0
2015-04-21 13:00:00,152.56,152.75,152.56,152.67,49800.0,134.1943,134.3614,134.1943,134.291,49800.0
2015-04-21 13:10:00,152.66,152.8,152.63,152.67,35000.0,134.2822,134.4054,134.2558,134.291,35000.0
2015-04-21 13:20:00,152.68,152.79,152.66,152.75,62600.0,134.2998,134.3966,134.2822,134.3614,62600.0
2015-04-21 13:30:00,152.75,152.81,152.65,152.7,89000.0,134.3614,134.4142,134.2734,134.3174,89000.0
2015-04-21 13:40:00,152.69,152.8,152.68,152.72,135100.0,134.3086,134.4054,134.2998,134.335,135100.0
2015-04-21 13:50:00,152.73,152.78,152.67,152.67,37700.0,134.3438,134.3878,134.291,134.291,37700.0
2015-04-21 14:00:00,152.67,152.68,152.53,152.65,60900.0,134.291,134.2998,134.1679,134.2734,60900.0
2015-04-21 14:10:00,152.64,152.65,152.55,152.62,57400.0,134.2646,134.2734,134.1855,134.247,57400.0
2015-04-21 14:20:00,152.61,153.0,152.61,153.0,81200.0,134.2383,134.5813,134.2383,134.5813,81200.0
2015-04-21 14:30:00,153.0,153.15,153.0,153.13,77000.0,134.5813,134.7132,134.5813,134.6957,77000.0
2015-04-21 14:40:00,153.13,153.16,153.08,153.08,77800.0,134.6957,134.722,134.6517,134.6517,77800.0
2015-04-21 14:50:00,153.1,153.1,152.84,153.04,62300.0,134.6693,134.6693,134.4406,134.6165,62300.0
2015-04-21 15:00:00,153.04,153.06,152.91,152.99,69000.0,134.6165,134.6341,134.5021,134.5725,69000.0
2015-04-21 15:10:00,152.98,152.98,152.9,152.93,73400.0,134.5637,134.5637,134.4933,134.5197,73400.0
2015-04-21 15:20:00,152.93,153.06,152.9,152.98,96200.0,134.5197,134.6341,134.4933,134.5637,96200.0
2015-04-21 15:30:00,152.99,153.19,152.9,153.19,119700.0,134.5725,134.7484,134.4933,134.7484,119700.0
2015-04-21 15:40:00,153.18,153.42,153.18,153.38,216500.0,134.7396,134.9507,134.7396,134.9156,216500.0
2015-04-21 15:50:00,153.37,153.54,153.3,153.42,326400.0,134.9068,135.0563,134.8452,134.9507,326400.0
2015-04-22 09:30:00,152.36,153.0,151.66,151.99,494000.0,134.0183,134.5813,133.4026,133.6929,494000.0
2015-04-22 09:40:00,151.96,152.18,150.6,150.95,521100.0,133.6665,133.86,132.4702,132.7781,521100.0
2015-04-22 09:50:00,150.99,151.57,150.8,151.05,256800.0,132.8133,133.3234,132.6461,132.866,256800.0
2015-04-22 10:00:00,151.07,151.44,151.0,151.02,245400.0,132.8836,133.2091,132.8221,132.8397,245400.0
2015-04-22 10:10:00,151.02,151.08,150.54,151.07,285100.0,132.8397,132.8924,132.4174,132.8836,285100.0
2015-04-22 10:20:00,151.06,151.11,150.56,150.6,188400.0,132.8748,132.9188,132.435,132.4702,188400.0
2015-04-22 10:30:00,150.62,150.64,150.16,150.21,202500.0,132.4878,132.5054,132.0832,132.1272,202500.0
2015-04-22 10:40:00,150.22,150.8,150.21,150.42,219100.0,132.136,132.6461,132.1272,132.3119,219100.0
2015-04-22 10:50:00,150.45,150.71,150.3,150.66,273000.0,132.3383,132.567,132.2063,132.523,273000.0
2015-04-22 11:00:00,150.67,150.98,150.39,150.48,151700.0,132.5318,132.8045,132.2855,132.3647,151700.0
2015-04-22 11:10:00,150.48,150.69,150.04,150.4,212700.0,132.3647,132.5494,131.9776,132.2943,212700.0
2015-04-22 11:20:00,150.37,150.58,149.72,149.72,289300.0,132.2679,132.4526,131.6962,131.6962,289300.0
2015-04-22 11:30:00,149.77,150.13,149.73,149.94,150800.0,131.7401,132.0568,131.705,131.8897,150800.0
2015-04-22 11:40:00,149.94,149.95,149.55,149.85,118900.0,131.8897,131.8985,131.5466,131.8105,118900.0
2015-04-22 11:50:00,149.86,149.87,149.71,149.78,97300.0,131.8193,131.8281,131.6874,131.7489,97300.0
2015-04-22 12:00:00,149.8,149.85,149.28,149.34,141700.0,131.7665,131.8105,131.3091,131.3619,141700.0
2015-04-22 12:10:00,149.37,149.42,149.1,149.16,176100.0,131.3883,131.4323,131.1508,131.2036,176100.0
2015-04-22 12:20:00,149.16,149.25,148.85,149.21,161700.0,131.2036,131.2827,130.9309,131.2476,161700.0
2015-04-22 12:30:00,149.21,149.44,149.03,149.42,161400.0,131.2476,131.4499,131.0892,131.4323,161400.0
2015-04-22 12:40:00,149.41,150.09,149.39,150.05,148000.0,131.4235,132.0216,131.4059,131.9864,148000.0
2015-04-22 12:50:00,150.07,150.3,149.96,150.06,128200.0,132.004,132.2063,131.9073,131.9952,128200.0
2015-04-22 13:00:00,150.07,150.09,149.81,149.96,156400.0,132.004,132.0216,131.7753,131.9073,156400.0
2015-04-22 13:10:00,149.99,150.07,149.9,149.93,79400.0,131.9337,132.004,131.8545,131.8809,79400.0
2015-04-22 13:20:00,149.92,150.1,149.9,150.06,337700.0,131.8721,132.0304,131.8545,131.9952,337700.0
2015-04-22 13:30:00,150.04,150.16,149.92,149.94,130500.0,131.9776,132.0832,131.8721,131.8897,130500.0
2015-04-22 13:40:00,149.94,150.28,149.94,150.28,64900.0,131.8897,132.1887,131.8897,132.1887,64900.0
2015-04-22 13:50:00,150.3,150.34,150.16,150.2,192200.0,132.2063,132.2415,132.0832,132.1184,192200.0
2015-04-22 14:00:00,150.2,150.45,150.14,150.43,148800.0,132.1184,132.3383,132.0656,132.3207,148800.0
2015-04-22 14:10:00,150.43,150.78,150.43,150.77,101700.0,132.3207,132.6286,132.3207,132.6198,101700.0
2015-04-22 14:20:00,150.78,150.85,150.57,150.65,165700.0,132.6286,132.6901,132.4438,132.5142,165700.0
2015-04-22 14:30:00,150.67,150.69,150.4,150.48,119200.0,132.5318,132.5494,132.2943,132.3647,119200.0
2015-04-22 14:40:00,150.49,150.76,150.43,150.64,127400.0,132.3735,132.611,132.3207,132.5054,127400.0
2015-04-22 14:50:00,150.65,150.69,150.5,150.59,67100.0,132.5142,132.5494,132.3823,132.4614,67100.0
2015-04-22 15:00:00,150.59,150.8,150.57,150.66,92700.0,132.4614,132.6461,132.4438,132.523,92700.0
2015-04-22 15:10:00,150.66,150.73,150.56,150.61,109200.0,132.523,132.5846,132.435,132.479,109200.0
2015-04-22 15:20:00,150.62,151.28,150.56,151.1,195900.0,132.4878,133.0684,132.435,132.91,195900.0
2015-04-22 15:30:00,151.1,151.32,151.09,151.31,171100.0,132.91,133.1035,132.9012,133.0947,171100.0
2015-04-22 15:40:00,151.33,151.34,151.18,151.25,149600.0,133.1123,133.1211,132.9804,133.042,149600.0
2015-04-22 15:50:00,151.26,151.33,151.15,151.17,226700.0,133.0508,133.1123,132.954,132.9716,226700.0
2015-04-23 09:30:00,150.83,150.83,150.16,150.7,161900.0,132.6725,132.6725,132.0832,132.5582,161900.0
2015-04-23 09:40:00,150.71,150.79,150.18,150.41,100100.0,132.567,132.6373,132.1008,132.3031,100100.0
2015-04-23 09:50:00,150.48,150.78,150.35,150.43,87000.0,132.3647,132.6286,132.2503,132.3207,87000.0
2015-04-23 10:00:00,150.46,150.81,150.27,150.4,115000.0,132.3471,132.6549,132.1799,132.2943,115000.0
2015-04-23 10:10:00,150.39,150.49,149.87,149.9,89700.0,132.2855,132.3735,131.8281,131.8545,89700.0
2015-04-23 10:20:00,149.92,150.04,149.73,149.99,150800.0,131.8721,131.9776,131.705,131.9337,150800.0
2015-04-23 10:30:00,149.98,150.2,149.96,150.09,71900.0,131.9249,132.1184,131.9073,132.0216,71900.0
2015-04-23 10:40:00,150.09,150.29,150.02,150.11,83500.0,132.0216,132.1975,131.96,132.0392,83500.0
2015-04-23 10:50:00,150.11,150.18,149.97,150.05,65600.0,132.0392,132.1008,131.9161,131.9864,65600.0
2015-04-23 11:00:00,150.02,150.32,150.01,150.16,107700.0,131.96,132.2239,131.9512,132.0832,107700.0
2015-04-23 11:10:00,150.17,150.21,149.92,150.05,60700.0,132.092,132.1272,131.8721,131.9864,60700.0
2015-04-23 11:20:00,150.07,150.15,149.93,150.06,77600.0,132.004,132.0744,131.8809,131.9952,77600.0
2015-04-23 11:30:00,150.06,150.15,149.97,150.07,72500.0,131.9952,132.0744,131.9161,132.004,72500.0
2015-04-23 11:40:00,150.05,150.08,149.91,149.92,59600.0,131.9864,132.0128,131.8633,131.8721,59600.0
2015-04-23 11:50:00,149.93,150.66,149.93,150.48,171800.0,131.8809,132.523,131.8809,132.3647,171800.0
2015-04-23 12:00:00,150.48,150.52,150.15,150.22,131600.0,132.3647,132.3999,132.0744,132.136,131600.0
2015-04-23 12:10:00,150.21,150.35,150.15,150.17,43800.0,132.1272,132.2503,132.0744,132.092,43800.0
2015-04-23 12:20:00,150.19,150.39,150.16,150.25,44700.0,132.1096,132.2855,132.0832,132.1624,44700.0
2015-04-23 12:30:00,150.23,150.37,150.06,150.32,73300.0,132.1448,132.2679,131.9952,132.2239,73300.0
2015-04-23 12:40:00,150.35,150.65,150.33,150.5,75700.0,132.2503,132.5142,132.2327,132.3823,75700.0
2015-04-23 12:50:00,150.45,150.5,150.25,150.29,35500.0,132.3383,132.3823,132.1624,132.1975,35500.0
2015-04-23 13:00:00,150.29,150.35,150.2,150.25,39500.0,132.1975,132.2503,132.1184,132.1624,39500.0
2015-04-23 13:10:00,150.27,150.37,150.13,150.21,46400.0,132.1799,132.2679,132.0568,132.1272,46400.0
2015-04-23 13:20:00,150.21,150.32,150.15,150.27,36800.0,132.1272,132.2239,132.0744,132.1799,36800.0
2015-04-23 13:30:00,150.27,150.32,150.19,150.26,45700.0,132.1799,132.2239,132.1096,132.1712,45700.0
2015-04-23 13:40:00,150.24,150.33,150.19,150.23,47000.0,132.1536,132.2327,132.1096,132.1448,47000.0
2015-04-23 13:50:00,150.21,150.31,150.13,150.14,55500.0,132.1272,132.2151,132.0568,132.0656,55500.0
2015-04-23 14:00:00,150.14,150.39,150.09,150.34,44900.0,132.0656,132.2855,132.0216,132.2415,44900.0
2015-04-23 14:10:00,150.36,150.38,150.13,150.21,32200.0,132.2591,132.2767,132.0568,132.1272,32200.0
2015-04-23 14:20:00,150.22,150.28,150.11,150.19,39400.0,132.136,132.1887,132.0392,132.1096,39400.0
2015-04-23 14:30:00,150.18,150.19,149.97,150.11,108000.0,132.1008,132.1096,131.9161,132.0392,108000.0
2015-04-23 14:40:00,150.08,150.29,150.07,150.28,57500.0,132.0128,132.1975,132.004,132.1887,57500.0
2015-04-23 14:50:00,150.26,150.33,150.16,150.26,61400.0,132.1712,132.2327,132.0832,132.1712,61400.0
2015-04-23 15:00:00,150.27,150.35,150.2,150.28,102100.0,132.1799,132.2503,132.1184,132.1887,102100.0
2015-04-23 15:10:00,150.28,150.4,150.25,150.3,87400.0,132.1887,132.2943,132.1624,132.2063,87400.0
2015-04-23 15:20:00,150.29,150.34,150.23,150.31,87700.0,132.1975,132.2415,132.1448,132.2151,87700.0
2015-04-23 15:30:00,150.31,150.33,150.22,150.28,124200.0,132.2151,132.2327,132.136,132.1887,124200.0
2015-04-23 15:40:00,150.29,150.34,150.14,150.17,162600.0,132.1975,132.2415,132.0656,132.092,162600.0
2015-04-23 15:50:00,150.17,150.17,149.82,149.84,229800.0,132.092,132.092,131.7841,131.8017,229800.0
2015-04-24 09:30:00,149.54,149.86,148.77,148.77,289300.0,131.5378,131.8193,130.8605,130.8605,289300.0
2015-04-24 09:40:00,148.8,149.09,148.44,149.04,113300.0,130.8869,131.142,130.5703,131.098,113300.0
2015-04-24 09:50:00,149.0,149.49,148.97,149.37,103100.0,131.0628,131.4938,131.0364,131.3883,103100.0
2015-04-24 10:00:00,149.42,149.6,149.19,149.47,131600.0,131.4323,131.5906,131.23,131.4763,131600.0
2015-04-24 10:10:00,149.47,149.5,149.21,149.3,67200.0,131.4763,131.5026,131.2476,131.3267,67200.0
2015-04-24 10:20:00,149.35,149.45,149.25,149.34,62300.0,131.3707,131.4587,131.2827,131.3619,62300.0
2015-04-24 10:30:00,149.34,149.36,148.95,149.0,84700.0,131.3619,131.3795,131.0189,131.0628,84700.0
2015-04-24 10:40:00,149.02,149.19,148.8,148.8,72900.0,131.0804,131.23,130.8869,130.8869,72900.0
2015-04-24 10:50:00,148.82,148.85,148.7,148.75,66100.0,130.9045,130.9309,130.799,130.8429,66100.0
2015-04-24 11:00:00,148.77,148.82,148.71,148.74,65600.0,130.8605,130.9045,130.8077,130.8341,65600.0
2015-04-24 11:10:00,148.75,148.79,148.69,148.79,70500.0,130.8429,130.8781,130.7902,130.8781,70500.0
2015-04-24 11:20:00,148.78,148.79,148.67,148.76,79100.0,130.8693,130.8781,130.7726,130.8517,79100.0
2015-04-24 11:30:00,148.75,148.89,148.75,148.86,64400.0,130.8429,130.9661,130.8429,130.9397,64400.0
2015-04-24 11:40:00,148.85,148.85,148.65,148.82,73200.0,130.9309,130.9309,130.755,130.9045,73200.0
2015-04-24 11:50:00,148.8,148.81,148.69,148.73,47900.0,130.8869,130.8957,130.7902,130.8253,47900.0
2015-04-24 12:00:00,148.73,148.89,148.73,148.86,51700.0,130.8253,130.9661,130.8253,130.9397,51700.0
2015-04-24 12:10:00,148.86,148.93,148.8,148.85,98300.0,130.9397,131.0013,130.8869,130.9309,98300.0
2015-04-24 12:20:00,148.86,148.93,148.84,148.88,47100.0,130.9397,131.0013,130.9221,130.9573,47100.0
2015-04-24 12:30:00,148.89,148.92,148.77,148.79,57100.0,130.9661,130.9925,130.8605,130.8781,57100.0
2015-04-24 12:40:00,148.79,148.8,148.53,148.59,69100.0,130.8781,130.8869,130.6494,130.7022,69100.0
2015-04-24 12:50:00,148.59,148.63,148.47,148.49,76800.0,130.7022,130.7374,130.5966,130.6142,76800.0
2015-04-24 13:00:00,148.47,148.54,148.27,148.36,100400.0,130.5966,130.6582,130.4207,130.4999,100400.0
2015-04-24 13:10:00,148.35,148.37,148.26,148.35,60200.0,130.4911,130.5087,130.4119,130.4911,60200.0
2015-04-24 13:20:00,148.34,148.39,148.3,148.34,60600.0,130.4823,130.5263,130.4471,130.4823,60600.0
2015-04-24 13:30:00,148.32,148.35,148.14,148.15,178000.0,130.4647,130.4911,130.3064,130.3152,178000.0
2015-04-24 13:40:00,148.15,148.2,148.02,148.2,216600.0,130.3152,130.3591,130.2008,130.3591,216600.0
2015-04-24 13:50:00,148.21,148.45,148.21,148.28,82000.0,130.3679,130.579,130.3679,130.4295,82000.0
2015-04-24 14:00:00,148.3,148.38,148.11,148.12,186900.0,130.4471,130.5175,130.28,130.2888,186900.0
2015-04-24 14:10:00,148.13,148.2,148.04,148.06,107100.0,130.2976,130.3591,130.2184,130.236,107100.0
2015-04-24 14:20:00,148.06,148.19,148.02,148.12,93000.0,130.236,130.3503,130.2008,130.2888,93000.0
2015-04-24 14:30:00,148.13,148.34,148.13,148.33,97100.0,130.2976,130.4823,130.2976,130.4735,97100.0
2015-04-24 14:40:00,148.33,148.46,148.26,148.45,75600.0,130.4735,130.5878,130.4119,130.579,75600.0
2015-04-24 14:50:00,148.45,148.5,148.26,148.33,77300.0,130.579,130.623,130.4119,130.4735,77300.0
2015-04-24 15:00:00,148.35,148.57,148.33,148.56,72000.0,130.4911,130.6846,130.4735,130.6758,72000.0
2015-04-24 15:10:00,148.57,148.68,148.54,148.55,79900.0,130.6846,130.7814,130.6582,130.667,79900.0
2015-04-24 15:20:00,148.55,148.58,148.32,148.42,117200.0,130.667,130.6934,130.4647,130.5527,117200.0
2015-04-24 15:30:00,148.42,148.75,148.38,148.6,101100.0,130.5527,130.8429,130.5175,130.711,101100.0
2015-04-24 15:40:00,148.61,148.72,148.6,148.64,146800.0,130.7198,130.8165,130.711,130.7462,146800.0
2015-04-24 15:50:00,148.65,148.72,148.38,148.4,454600.0,130.755,130.8165,130.5175,130.5351,454600.0
2015-04-27 09:30:00,148.59,149.0,147.8,147.99,216900.0,130.7022,131.0628,130.0073,130.1744,216900.0
2015-04-27 09:40:00,147.9,148.39,147.9,148.35,110800.0,130.0953,130.5263,130.0953,130.4911,110800.0
2015-04-27 09:50:00,148.35,148.68,148.26,148.55,128700.0,130.4911,130.7814,130.4119,130.667,128700.0
2015-04-27 10:00:00,148.54,148.7,148.43,148.59,89400.0,130.6582,130.799,130.5615,130.7022,89400.0
2015-04-27 10:10:00,148.6,148.73,148.47,148.65,113200.0,130.711,130.8253,130.5966,130.755,113200.0
2015-04-27 10:20:00,148.65,148.69,148.32,148.45,109000.0,130.755,130.7902,130.4647,130.579,109000.0
2015-04-27 10:30:00,148.47,148.49,148.11,148.15,102000.0,130.5966,130.6142,130.28,130.3152,102000.0
2015-04-27 10:40:00,148.13,148.25,148.1,148.14,101000.0,130.2976,130.4031,130.2712,130.3064,101000.0
2015-04-27 10:50:00,148.14,148.18,147.76,147.92,106300.0,130.3064,130.3416,129.9721,130.1129,106300.0
2015-04-27 11:00:00,147.9,148.13,147.82,147.86,96500.0,130.0953,130.2976,130.0249,130.0601,96500.0
2015-04-27 11:10:00,147.89,148.03,147.87,148.01,84600.0,130.0865,130.2096,130.0689,130.192,84600.0
2015-04-27 11:20:00,148.02,148.12,147.99,148.06,62900.0,130.2008,130.2888,130.1744,130.236,62900.0
2015-04-27 11:30:00,148.06,148.25,148.05,148.19,148200.0,130.236,130.4031,130.2272,130.3503,148200.0
2015-04-27 11:40:00,148.19,148.35,148.14,148.27,67800.0,130.3503,130.4911,130.3064,130.4207,67800.0
2015-04-27 11:50:00,148.28,148.35,148.16,148.35,37300.0,130.4295,130.4911,130.324,130.4911,37300.0
2015-04-27 12:00:00,148.35,148.42,148.23,148.23,54100.0,130.4911,130.5527,130.3855,130.3855,54100.0
2015-04-27 12:10:00,148.24,148.26,148.01,148.02,224200.0,130.3943,130.4119,130.192,130.2008,224200.0
2015-04-27 12:20:00,148.02,148.15,147.96,148.14,70900.0,130.2008,130.3152,130.148,130.3064,70900.0
2015-04-27 12:30:00,148.13,148.16,148.02,148.12,53300.0,130.2976,130.324,130.2008,130.2888,53300.0
2015-04-27 12:40:00,148.11,148.18,147.91,147.94,63200.0,130.28,130.3416,130.1041,130.1304,63200.0
2015-04-27 12:50:00,147.94,148.07,147.86,148.05,92700.0,130.1304,130.2448,130.0601,130.2272,92700.0
2015-04-27 13:00:00,148.05,148.19,148.0,148.09,58800.0,130.2272,130.3503,130.1832,130.2624,58800.0
2015-04-27 13:10:00,148.11,148.12,147.86,147.88,67000.0,130.28,130.2888,130.0601,130.0777,67000.0
2015-04-27 13:20:00,147.87,148.04,147.71,148.01,60900.0,130.0689,130.2184,129.9281,130.192,60900.0
2015-04-27 13:30:00,148.0,148.15,147.92,148.13,50900.0,130.1832,130.3152,130.1129,130.2976,50900.0
2015-04-27 13:40:00,148.13,148.19,148.06,148.13,122500.0,130.2976,130.3503,130.236,130.2976,122500.0
2015-04-27 13:50:00,148.13,148.16,148.0,148.06,54600.0,130.2976,130.324,130.1832,130.236,54600.0
2015-04-27 14:00:00,148.06,148.12,147.96,148.02,52800.0,130.236,130.2888,130.148,130.2008,52800.0
2015-04-27 14:10:00,148.0,148.09,147.98,148.03,55400.0,130.1832,130.2624,130.1656,130.2096,55400.0
2015-04-27 14:20:00,148.03,148.05,147.99,148.01,109000.0,130.2096,130.2272,130.1744,130.192,109000.0
2015-04-27 14:30:00,148.02,148.05,147.83,147.85,96100.0,130.2008,130.2272,130.0337,130.0513,96100.0
2015-04-27 14:40:00,147.86,148.04,147.86,147.93,52300.0,130.0601,130.2184,130.0601,130.1216,52300.0
2015-04-27 14:50:00,147.93,148.01,147.86,147.98,49700.0,130.1216,130.192,130.0601,130.1656,49700.0
2015-04-27 15:00:00,147.99,148.15,147.99,148.08,70600.0,130.1744,130.3152,130.1744,130.2536,70600.0
2015-04-27 15:10:00,148.1,148.12,147.83,147.84,132600.0,130.2712,130.2888,130.0337,130.0425,132600.0
2015-04-27 15:20:00,147.84,147.99,147.82,147.87,70500.0,130.0425,130.1744,130.0249,130.0689,70500.0
2015-04-27 15:30:00,147.86,147.97,147.82,147.95,113700.0,130.0601,130.1568,130.0249,130.1392,113700.0
2015-04-27 15:40:00,147.96,147.98,147.83,147.94,99400.0,130.148,130.1656,130.0337,130.1304,99400.0
2015-04-27 15:50:00,147.93,148.0,147.79,147.8,262700.0,130.1216,130.1832,129.9985,130.0073,262700.0
2015-04-28 09:30:00,147.9,148.37,147.65,147.92,152500.0,130.0953,130.5087,129.8754,130.1129,152500.0
2015-04-28 09:40:00,148.03,148.2,147.54,147.67,149000.0,130.2096,130.3591,129.7786,129.8929,149000.0
2015-04-28 09:50:00,147.69,147.94,147.5,147.5,120900.0,129.9105,130.1304,129.7434,129.7434,120900.0
2015-04-28 10:00:00,147.5,147.5,146.64,146.72,173900.0,129.7434,129.7434,128.9869,129.0573,173900.0
2015-04-28 10:10:00,146.68,146.89,146.31,146.39,129100.0,129.0221,129.2068,128.6967,128.767,129100.0
2015-04-28 10:20:00,146.36,146.71,146.36,146.52,160900.0,128.7406,129.0485,128.7406,128.8814,160900.0
2015-04-28 10:30:00,146.52,146.54,146.01,146.04,260500.0,128.8814,128.899,128.4328,128.4592,260500.0
2015-04-28 10:40:00,146.08,146.6,146.01,146.59,284700.0,128.4944,128.9518,128.4328,128.943,284700.0
2015-04-28 10:50:00,146.59,147.05,146.53,146.96,67300.0,128.943,129.3476,128.8902,129.2684,67300.0
2015-04-28 11:00:00,146.96,147.52,146.91,147.17,80900.0,129.2684,129.761,129.2244,129.4531,80900.0
2015-04-28 11:10:00,147.23,147.45,147.01,147.01,73100.0,129.5059,129.6994,129.3124,129.3124,73100.0
2015-04-28 11:20:00,147.02,147.15,146.89,146.89,99800.0,129.3212,129.4355,129.2068,129.2068,99800.0
2015-04-28 11:30:00,146.92,147.33,146.81,147.01,133500.0,129.2332,129.5939,129.1365,129.3124,133500.0
2015-04-28 11:40:00,147.0,147.12,146.7,147.07,49800.0,129.3036,129.4092,129.0397,129.3652,49800.0
2015-04-28 11:50:00,147.09,147.13,146.97,147.07,62300.0,129.3828,129.418,129.2772,129.3652,62300.0
2015-04-28 12:00:00,147.09,147.2,146.87,147.12,53800.0,129.3828,129.4795,129.1893,129.4092,53800.0
2015-04-28 12:10:00,147.16,147.2,146.93,146.97,39200.0,129.4443,129.4795,129.242,129.2772,39200.0
2015-04-28 12:20:00,146.93,147.05,146.8,146.8,38500.0,129.242,129.3476,129.1277,129.1277,38500.0
2015-04-28 12:30:00,146.8,147.07,146.8,147.02,55000.0,129.1277,129.3652,129.1277,129.3212,55000.0
2015-04-28 12:40:00,147.0,147.28,147.0,147.17,38600.0,129.3036,129.5499,129.3036,129.4531,38600.0
2015-04-28 12:50:00,147.17,147.42,147.14,147.25,53300.0,129.4531,129.673,129.4267,129.5235,53300.0
2015-04-28 13:00:00,147.25,147.31,147.14,147.14,36000.0,129.5235,129.5763,129.4267,129.4267,36000.0
2015-04-28 13:10:00,147.16,147.31,147.15,147.22,34900.0,129.4443,129.5763,129.4355,129.4971,34900.0
2015-04-28 13:20:00,147.19,147.35,147.04,147.07,31500.0,129.4707,129.6115,129.3388,129.3652,31500.0
2015-04-28 13:30:00,147.07,147.24,147.02,147.15,63800.0,129.3652,129.5147,129.3212,129.4355,63800.0
2015-04-28 13:40:00,147.11,147.33,147.11,147.33,29500.0,129.4004,129.5939,129.4004,129.5939,29500.0
2015-04-28 13:50:00,147.34,147.38,147.26,147.29,53200.0,129.6027,129.6379,129.5323,129.5587,53200.0
2015-04-28 14:00:00,147.28,147.28,146.92,147.02,67700.0,129.5499,129.5499,129.2332,129.3212,67700.0
2015-04-28 14:10:00,146.99,147.12,146.9,146.9,58700.0,129.2948,129.4092,129.2156,129.2156,58700.0
2015-04-28 14:20:00,146.92,147.06,146.86,147.03,50900.0,129.2332,129.3564,129.1805,129.33,50900.0
2015-04-28 14:30:00,147.01,147.12,146.97,147.12,54200.0,129.3124,129.4092,129.2772,129.4092,54200.0
2015-04-28 14:40:00,147.1,147.19,147.06,147.07,54600.0,129.3916,129.4707,129.3564,129.3652,54600.0
2015-04-28 14:50:00,147.08,147.23,147.01,147.21,94700.0,129.374,129.5059,129.3124,129.4883,94700.0
2015-04-28 15:00:00,147.19,147.53,147.19,147.53,93500.0,129.4707,129.7698,129.4707,129.7698,93500.0
2015-04-28 15:10:00,147.52,147.53,147.38,147.41,56900.0,129.761,129.7698,129.6379,129.6642,56900.0
2015-04-28 15:20:00,147.42,147.52,147.38,147.42,54900.0,129.673,129.761,129.6379,129.673,54900.0
2015-04-28 15:30:00,147.42,147.47,147.33,147.4,83500.0,129.673,129.717,129.5939,129.6554,83500.0
2015-04-28 15:40:00,147.4,147.48,147.26,147.36,135500.0,129.6554,129.7258,129.5323,129.6203,135500.0
2015-04-28 15:50:00,147.35,147.55,147.3,147.51,192400.0,129.6115,129.7874,129.5675,129.7522,192400.0
2015-04-29 09:30:00,147.07,147.46,146.45,146.86,273300.0,129.3652,129.7082,128.8198,129.1805,273300.0
2015-04-29 09:40:00,146.83,147.15,146.35,147.11,257600.0,129.1541,129.4355,128.7319,129.4004,257600.0
2015-04-29 09:50:00,147.09,147.2,146.89,147.01,161000.0,129.3828,129.4795,129.2068,129.3124,161000.0
2015-04-29 10:00:00,147.02,147.15,146.74,146.99,148000.0,129.3212,129.4355,129.0749,129.2948,148000.0
2015-04-29 10:10:00,146.99,147.14,146.81,147.02,80400.0,129.2948,129.4267,129.1365,129.3212,80400.0
2015-04-29 10:20:00,147.04,147.14,146.78,147.0,82000.0,129.3388,129.4267,129.1101,129.3036,82000.0
2015-04-29 10:30:00,146.95,147.37,146.91,147.37,67100.0,129.2596,129.6291,129.2244,129.6291,67100.0
2015-04-29 10:40:00,147.39,147.4,147.13,147.29,57400.0,129.6467,129.6554,129.418,129.5587,57400.0
2015-04-29 10:50:00,147.26,147.45,147.0,147.18,89900.0,129.5323,129.6994,129.3036,129.4619,89900.0
2015-04-29 11:00:00,147.19,147.33,147.07,147.09,78900.0,129.4707,129.5939,129.3652,129.3828,78900.0
2015-04-29 11:10:00,147.1,147.15,146.99,147.1,60200.0,129.3916,129.4355,129.2948,129.3916,60200.0
2015-04-29 11:20:00,147.12,147.2,146.87,146.96,142100.0,129.4092,129.4795,129.1893,129.2684,142100.0
2015-04-29 11:30:00,146.96,147.06,146.81,146.81,111400.0,129.2684,129.3564,129.1365,129.1365,111400.0
2015-04-29 11:40:00,146.81,146.95,146.77,146.89,68100.0,129.1365,129.2596,129.1013,129.2068,68100.0
2015-04-29 11:50:00,146.88,147.02,146.7,146.78,49300.0,129.198,129.3212,129.0397,129.1101,49300.0
2015-04-29 12:00:00,146.78,146.89,146.42,146.47,81800.0,129.1101,129.2068,128.7934,128.8374,81800.0
2015-04-29 12:10:00,146.46,146.48,146.08,146.12,64800.0,128.8286,128.8462,128.4944,128.5295,64800.0
2015-04-29 12:20:00,146.12,146.23,146.05,146.12,44000.0,128.5295,128.6263,128.468,128.5295,44000.0
2015-04-29 12:30:00,146.12,146.25,145.95,145.98,87300.0,128.5295,128.6439,128.38,128.4064,87300.0
2015-04-29 12:40:00,145.99,146.24,145.91,146.17,51500.0,128.4152,128.6351,128.3448,128.5735,51500.0
2015-04-29 12:50:00,146.21,146.36,146.1,146.33,63600.0,128.6087,128.7406,128.5119,128.7143,63600.0
2015-04-29 13:00:00,146.33,146.37,145.98,146.0,137700.0,128.7143,128.7494,128.4064,128.424,137700.0
2015-04-29 13:10:00,146.0,146.18,145.91,146.05,38100.0,128.424,128.5823,128.3448,128.468,38100.0
2015-04-29 13:20:00,146.06,146.11,145.9,145.96,65700.0,128.4768,128.5207,128.336,128.3888,65700.0
2015-04-29 13:30:00,145.95,146.21,145.95,146.17,89700.0,128.38,128.6087,128.38,128.5735,89700.0
2015-04-29 13:40:00,146.13,146.58,146.13,146.33,70900.0,128.5383,128.9342,128.5383,128.7143,70900.0
2015-04-29 13:50:00,146.34,146.54,146.33,146.51,42900.0,128.7231,128.899,128.7143,128.8726,42900.0
2015-04-29 14:00:00,146.54,146.8,146.16,146.5,89200.0,128.899,129.1277,128.5647,128.8638,89200.0
2015-04-29 14:10:00,146.5,146.6,146.13,146.49,75800.0,128.8638,128.9518,128.5383,128.855,75800.0
2015-04-29 14:20:00,146.49,146.72,146.38,146.59,100100.0,128.855,129.0573,128.7582,128.943,100100.0
2015-04-29 14:30:00,146.57,146.89,146.5,146.7,109500.0,128.9254,129.2068,128.8638,129.0397,109500.0
2015-04-29 14:40:00,146.73,146.87,146.5,146.5,72700.0,129.0661,129.1893,128.8638,128.8638,72700.0
2015-04-29 14:50:00,146.52,146.58,146.25,146.35,79700.0,128.8814,128.9342,128.6439,128.7319,79700.0
2015-04-29 15:00:00,146.36,146.47,146.11,146.19,85600.0,128.7406,128.8374,128.5207,128.5911,85600.0
2015-04-29 15:10:00,146.18,146.37,146.0,146.29,80600.0,128.5823,128.7494,128.424,128.6791,80600.0
2015-04-29 15:20:00,146.3,146.35,146.19,146.26,79800.0,128.6879,128.7319,128.5911,128.6527,79800.0
2015-04-29 15:30:00,146.26,146.48,146.25,146.34,120200.0,128.6527,128.8462,128.6439,128.7231,120200.0
2015-04-29 15:40:00,146.37,146.37,146.22,146.3,185000.0,128.7494,128.7494,128.6175,128.6879,185000.0
2015-04-29 15:50:00,146.29,146.42,146.13,146.15,349200.0,128.6791,128.7934,128.5383,128.5559,349200.0
2015-04-30 09:30:00,145.25,145.94,145.1,145.9,178500.0,127.7643,128.3712,127.6323,128.336,178500.0
2015-04-30 09:40:00,145.9,145.9,145.3,145.43,118900.0,128.336,128.336,127.8083,127.9226,118900.0
2015-04-30 09:50:00,145.32,145.53,144.65,144.67,171100.0,127.8258,128.0106,127.2365,127.2541,171100.0
2015-04-30 10:00:00,144.66,145.29,144.62,144.92,115400.0,127.2453,127.7995,127.2101,127.474,115400.0
2015-04-30 10:10:00,144.96,145.23,144.66,144.72,74800.0,127.5092,127.7467,127.2453,127.2981,74800.0
2015-04-30 10:20:00,144.72,144.77,144.12,144.57,93800.0,127.2981,127.3421,126.7703,127.1661,93800.0
2015-04-30 10:30:00,144.56,144.74,144.37,144.44,83100.0,127.1573,127.3157,126.9902,127.0518,83100.0
2015-04-30 10:40:00,144.45,144.93,144.37,144.76,106400.0,127.0606,127.4828,126.9902,127.3333,106400.0
2015-04-30 10:50:00,144.77,144.8,144.4,144.62,90100.0,127.3421,127.3684,127.0166,127.2101,90100.0
2015-04-30 11:00:00,144.67,145.42,144.64,145.37,117800.0,127.2541,127.9138,127.2277,127.8698,117800.0
2015-04-30 11:10:00,145.37,145.49,145.23,145.45,119600.0,127.8698,127.9754,127.7467,127.9402,119600.0
2015-04-30 11:20:00,145.44,145.55,145.34,145.44,75400.0,127.9314,128.0282,127.8434,127.9314,75400.0
2015-04-30 11:30:00,145.46,145.56,145.35,145.37,60800.0,127.949,128.037,127.8522,127.8698,60800.0
2015-04-30 11:40:00,145.39,145.47,145.31,145.33,60800.0,127.8874,127.9578,127.8171,127.8346,60800.0
2015-04-30 11:50:00,145.34,145.38,145.05,145.07,49500.0,127.8434,127.8786,127.5884,127.6059,49500.0
2015-04-30 12:00:00,145.08,145.19,144.9,145.06,63100.0,127.6147,127.7115,127.4564,127.5971,63100.0
2015-04-30 12:10:00,145.07,145.17,145.0,145.08,37700.0,127.6059,127.6939,127.5444,127.6147,37700.0
2015-04-30 12:20:00,145.07,145.12,144.87,144.99,49900.0,127.6059,127.6499,127.43,127.5356,49900.0
2015-04-30 12:30:00,144.98,144.98,144.7,144.79,52700.0,127.5268,127.5268,127.2805,127.3597,52700.0
2015-04-30 12:40:00,144.79,144.95,144.68,144.8,64000.0,127.3597,127.5004,127.2629,127.3684,64000.0
2015-04-30 12:50:00,144.8,144.83,144.54,144.76,75600.0,127.3684,127.3948,127.1397,127.3333,75600.0
2015-04-30 13:00:00,144.76,144.89,144.6,144.74,36600.0,127.3333,127.4476,127.1925,127.3157,36600.0
2015-04-30 13:10:00,144.74,144.8,144.63,144.76,40300.0,127.3157,127.3684,127.2189,127.3333,40300.0
2015-04-30 13:20:00,144.75,144.77,144.57,144.69,48900.0,127.3245,127.3421,127.1661,127.2717,48900.0
2015-04-30 13:30:00,144.66,144.89,144.54,144.68,53100.0,127.2453,127.4476,127.1397,127.2629,53100.0
2015-04-30 13:40:00,144.68,144.79,144.51,144.52,45000.0,127.2629,127.3597,127.1134,127.1222,45000.0
2015-04-30 13:50:00,144.51,144.63,144.41,144.44,48300.0,127.1134,127.2189,127.0254,127.0518,48300.0
2015-04-30 14:00:00,144.46,144.58,144.39,144.5,48200.0,127.0694,127.1749,127.0078,127.1046,48200.0
2015-04-30 14:10:00,144.5,144.65,144.4,144.54,41100.0,127.1046,127.2365,127.0166,127.1397,41100.0
2015-04-30 14:20:00,144.52,144.57,144.12,144.14,90800.0,127.1222,127.1661,126.7703,126.7879,90800.0
2015-04-30 14:30:00,144.13,144.3,144.06,144.23,84600.0,126.7791,126.9286,126.7175,126.8671,84600.0
2015-04-30 14:40:00,144.25,144.27,143.81,143.98,98900.0,126.8847,126.9023,126.4976,126.6472,98900.0
2015-04-30 14:50:00,143.96,143.98,143.27,143.31,136600.0,126.6296,126.6472,126.0226,126.0578,136600.0
2015-04-30 15:00:00,143.28,143.39,142.93,142.94,171400.0,126.0314,126.1282,125.7236,125.7324,171400.0
2015-04-30 15:10:00,142.94,143.33,142.75,143.17,168300.0,125.7324,126.0754,125.5652,125.9347,168300.0
2015-04-30 15:20:00,143.17,143.31,142.85,143.03,165700.0,125.9347,126.0578,125.6532,125.8115,165700.0
2015-04-30 15:30:00,143.03,143.51,142.89,143.34,149700.0,125.8115,126.2337,125.6884,126.0842,149700.0
2015-04-30 15:40:00,143.34,143.39,143.02,143.36,227500.0,126.0842,126.1282,125.8027,126.1018,227500.0
2015-04-30 15:50:00,143.36,143.42,143.15,143.35,335400.0,126.1018,126.1546,125.9171,126.093,335400.0
2015-05-01 09:30:00,144.41,145.07,144.37,144.78,196700.0,127.0254,127.6059,126.9902,127.3509,196700.0
2015-05-01 09:40:00,144.73,145.01,144.67,144.71,74700.0,127.3069,127.5532,127.2541,127.2893,74700.0
2015-05-01 09:50:00,144.67,144.8,144.27,144.43,153900.0,127.2541,127.3684,126.9023,127.043,153900.0
2015-05-01 10:00:00,144.37,144.71,144.37,144.49,128100.0,126.9902,127.2893,126.9902,127.0958,128100.0
2015-05-01 10:10:00,144.53,144.71,144.46,144.65,161100.0,127.131,127.2893,127.0694,127.2365,161100.0
2015-05-01 10:20:00,144.65,144.89,144.55,144.55,104200.0,127.2365,127.4476,127.1485,127.1485,104200.0
2015-05-01 10:30:00,144.57,144.88,144.54,144.61,132600.0,127.1661,127.4388,127.1397,127.2013,132600.0
2015-05-01 10:40:00,144.62,144.63,144.38,144.49,114000.0,127.2101,127.2189,126.999,127.0958,114000.0
2015-05-01 10:50:00,144.49,144.61,144.41,144.52,51500.0,127.0958,127.2013,127.0254,127.1222,51500.0
2015-05-01 11:00:00,144.53,144.84,144.47,144.5,135500.0,127.131,127.4036,127.0782,127.1046,135500.0
2015-05-01 11:10:00,144.49,144.64,144.47,144.54,144200.0,127.0958,127.2277,127.0782,127.1397,144200.0
2015-05-01 11:20:00,144.55,144.6,144.48,144.58,38900.0,127.1485,127.1925,127.087,127.1749,38900.0
2015-05-01 11:30:00,144.59,144.66,144.42,144.46,67700.0,127.1837,127.2453,127.0342,127.0694,67700.0
2015-05-01 11:40:00,144.48,144.5,144.28,144.3,52800.0,127.087,127.1046,126.911,126.9286,52800.0
2015-05-01 11:50:00,144.27,144.42,144.13,144.3,56800.0,126.9023,127.0342,126.7791,126.9286,56800.0
2015-05-01 12:00:00,144.29,144.32,144.19,144.25,46500.0,126.9198,126.9462,126.8319,126.8847,46500.0
2015-05-01 12:10:00,144.25,144.41,144.23,144.33,24200.0,126.8847,127.0254,126.8671,126.955,24200.0
2015-05-01 12:20:00,144.35,144.43,144.24,144.34,33600.0,126.9726,127.043,126.8759,126.9638,33600.0
2015-05-01 12:30:00,144.36,144.46,144.26,144.33,39000.0,126.9814,127.0694,126.8935,126.955,39000.0
2015-05-01 12:40:00,144.35,144.42,144.24,144.35,17800.0,126.9726,127.0342,126.8759,126.9726,17800.0
2015-05-01 12:50:00,144.34,144.39,144.24,144.39,25500.0,126.9638,127.0078,126.8759,127.0078,25500.0
2015-05-01 13:00:00,144.37,144.37,144.17,144.18,23000.0,126.9902,126.9902,126.8143,126.8231,23000.0
2015-05-01 13:10:00,144.19,144.2,143.98,143.98,40200.0,126.8319,126.8407,126.6472,126.6472,40200.0
2015-05-01 13:20:00,143.97,144.01,143.84,144.0,40700.0,126.6384,126.6736,126.524,126.6648,40700.0
2015-05-01 13:30:00,143.99,144.1,143.98,144.1,25700.0,126.656,126.7527,126.6472,126.7527,25700.0
2015-05-01 13:40:00,144.1,144.14,143.89,144.02,66300.0,126.7527,126.7879,126.568,126.6823,66300.0
2015-05-01 13:50:00,143.98,144.39,143.98,144.27,63500.0,126.6472,127.0078,126.6472,126.9023,63500.0
2015-05-01 14:00:00,144.3,144.49,144.28,144.42,42300.0,126.9286,127.0958,126.911,127.0342,42300.0
2015-05-01 14:10:00,144.41,144.47,144.29,144.43,35100.0,127.0254,127.0782,126.9198,127.043,35100.0
2015-05-01 14:20:00,144.42,144.72,144.38,144.7,44700.0,127.0342,127.2981,126.999,127.2805,44700.0
2015-05-01 14:30:00,144.71,144.99,144.67,144.9,106900.0,127.2893,127.5356,127.2541,127.4564,106900.0
2015-05-01 14:40:00,144.9,144.98,144.72,144.85,82600.0,127.4564,127.5268,127.2981,127.4124,82600.0
2015-05-01 14:50:00,144.84,144.85,144.67,144.74,49900.0,127.4036,127.4124,127.2541,127.3157,49900.0
2015-05-01 15:00:00,144.75,144.81,144.69,144.8,42600.0,127.3245,127.3772,127.2717,127.3684,42600.0
2015-05-01 15:10:00,144.78,144.84,144.68,144.73,45500.0,127.3509,127.4036,127.2629,127.3069,45500.0
2015-05-01 15:20:00,144.73,144.86,144.46,144.53,75300.0,127.3069,127.4212,127.0694,127.131,75300.0
2015-05-01 15:30:00,144.54,144.68,144.47,144.57,73200.0,127.1397,127.2629,127.0782,127.1661,73200.0
2015-05-01 15:40:00,144.56,144.81,144.56,144.67,111300.0,127.1573,127.3772,127.1573,127.2541,111300.0
2015-05-01 15:50:00,144.69,144.73,144.58,144.65,178900.0,127.2717,127.3069,127.1749,127.2365,178900.0
2015-05-04 09:30:00,143.85,144.16,143.43,143.6,694600.0,126.5328,126.8055,126.1634,126.3129,694600.0
2015-05-04 09:40:00,143.7,144.1,143.18,143.4,385400.0,126.4009,126.7527,125.9435,126.137,385400.0
2015-05-04 09:50:00,143.4,143.91,143.32,143.74,285400.0,126.137,126.5856,126.0666,126.4361,285400.0
2015-05-04 10:00:00,143.75,144.18,143.55,143.91,352700.0,126.4449,126.8231,126.2689,126.5856,352700.0
2015-05-04 10:10:00,143.92,144.17,143.86,144.1,308500.0,126.5944,126.8143,126.5416,126.7527,308500.0
2015-05-04 10:20:00,144.1,144.79,144.03,144.66,610700.0,126.7527,127.3597,126.6911,127.2453,610700.0
2015-05-04 10:30:00,144.64,144.72,144.22,144.32,199300.0,127.2277,127.2981,126.8583,126.9462,199300.0
2015-05-04 10:40:00,144.29,144.4,144.09,144.27,179200.0,126.9198,127.0166,126.7439,126.9023,179200.0
2015-05-04 10:50:00,144.28,144.41,143.9,144.1,166800.0,126.911,127.0254,126.5768,126.7527,166800.0
2015-05-04 11:00:00,144.12,144.27,143.98,144.12,211700.0,126.7703,126.9023,126.6472,126.7703,211700.0
2015-05-04 11:10:00,144.1,144.24,143.97,144.18,139600.0,126.7527,126.8759,126.6384,126.8231,139600.0
2015-05-04 11:20:00,144.19,144.3,144.05,144.13,100200.0,126.8319,126.9286,126.7087,126.7791,100200.0
2015-05-04 11:30:00,144.12,144.13,143.86,143.99,153700.0,126.7703,126.7791,126.5416,126.656,153700.0
2015-05-04 11:40:00,143.99,144.02,143.81,144.02,132200.0,126.656,126.6823,126.4976,126.6823,132200.0
2015-05-04 11:50:00,144.01,144.28,143.95,144.21,134900.0,126.6736,126.911,126.6208,126.8495,134900.0
2015-05-04 12:00:00,144.21,144.34,144.02,144.32,128200.0,126.8495,126.9638,126.6823,126.9462,128200.0
2015-05-04 12:10:00,144.32,144.38,144.07,144.22,128000.0,126.9462,126.999,126.7263,126.8583,128000.0
2015-05-04 12:20:00,144.23,144.31,144.12,144.29,102400.0,126.8671,126.9374,126.7703,126.9198,102400.0
2015-05-04 12:30:00,144.29,144.33,144.15,144.22,84400.0,126.9198,126.955,126.7967,126.8583,84400.0
2015-05-04 12:40:00,144.2,144.28,144.0,144.15,92800.0,126.8407,126.911,126.6648,126.7967,92800.0
2015-05-04 12:50:00,144.15,144.36,144.13,144.19,78600.0,126.7967,126.9814,126.7791,126.8319,78600.0
2015-05-04 13:00:00,144.17,144.27,144.09,144.15,60200.0,126.8143,126.9023,126.7439,126.7967,60200.0
2015-05-04 13:10:00,144.16,144.21,144.0,144.05,91100.0,126.8055,126.8495,126.6648,126.7087,91100.0
2015-05-04 13:20:00,144.05,144.12,143.98,144.09,84800.0,126.7087,126.7703,126.6472,126.7439,84800.0
2015-05-04 13:30:00,144.1,144.12,143.95,144.07,134000.0,126.7527,126.7703,126.6208,126.7263,134000.0
2015-05-04 13:40:00,144.08,144.11,143.74,144.04,185900.0,126.7351,126.7615,126.4361,126.6999,185900.0
2015-05-04 13:50:00,144.02,144.16,143.92,144.16,138800.0,126.6823,126.8055,126.5944,126.8055,138800.0
2015-05-04 14:00:00,144.17,144.22,143.98,144.16,122500.0,126.8143,126.8583,126.6472,126.8055,122500.0
2015-05-04 14:10:00,144.15,144.21,143.95,144.1,115400.0,126.7967,126.8495,126.6208,126.7527,115400.0
2015-05-04 14:20:00,144.12,144.22,143.98,144.16,104700.0,126.7703,126.8583,126.6472,126.8055,104700.0
2015-05-04 14:30:00,144.17,144.3,144.06,144.27,144400.0,126.8143,126.9286,126.7175,126.9023,144400.0
2015-05-04 14:40:00,144.29,144.31,144.04,144.2,119900.0,126.9198,126.9374,126.6999,126.8407,119900.0
2015-05-04 14:50:00,144.19,144.33,144.04,144.27,128700.0,126.8319,126.955,126.6999,126.9023,128700.0
2015-05-04 15:00:00,144.26,144.34,144.15,144.22,137500.0,126.8935,126.9638,126.7967,126.8583,137500.0
2015-05-04 15:10:00,144.21,144.31,144.14,144.21,149200.0,126.8495,126.9374,126.7879,126.8495,149200.0
2015-05-04 15:20:00,144.21,144.34,144.09,144.26,357800.0,126.8495,126.9638,126.7439,126.8935,357800.0
2015-05-04 15:30:00,144.26,144.29,144.13,144.2,248100.0,126.8935,126.9198,126.7791,126.8407,248100.0
2015-05-04 15:40:00,144.21,144.23,144.01,144.05,238400.0,126.8495,126.8671,126.6736,126.7087,238400.0
2015-05-04 15:50:00,144.06,144.15,143.99,144.07,416400.0,126.7175,126.7967,126.656,126.7263,416400.0
2015-05-05 09:30:00,143.76,144.7,143.52,144.18,116200.0,126.4536,127.2805,126.2425,126.8231,116200.0
2015-05-05 09:40:00,144.2,144.47,143.82,143.85,151600.0,126.8407,127.0782,126.5064,126.5328,151600.0
2015-05-05 09:50:00,143.86,143.92,143.35,143.59,92300.0,126.5416,126.5944,126.093,126.3041,92300.0
2015-05-05 10:00:00,143.7,143.8,143.19,143.64,102100.0,126.4009,126.4888,125.9523,126.3481,102100.0
2015-05-05 10:10:00,143.67,143.67,142.92,143.0,92300.0,126.3745,126.3745,125.7148,125.7851,92300.0
2015-05-05 10:20:00,143.04,143.43,142.96,143.08,78400.0,125.8203,126.1634,125.75,125.8555,78400.0
2015-05-05 10:30:00,143.06,143.18,142.89,143.01,68500.0,125.8379,125.9435,125.6884,125.7939,68500.0
2015-05-05 10:40:00,142.99,143.09,142.72,143.02,96100.0,125.7763,125.8643,125.5388,125.8027,96100.0
2015-05-05 10:50:00,143.05,143.2,142.96,143.0,68900.0,125.8291,125.9611,125.75,125.7851,68900.0
2015-05-05 11:00:00,142.98,143.13,142.63,142.65,84500.0,125.7675,125.8995,125.4597,125.4773,84500.0
2015-05-05 11:10:00,142.63,142.82,142.57,142.68,69400.0,125.4597,125.6268,125.4069,125.5037,69400.0
2015-05-05 11:20:00,142.67,142.67,142.38,142.45,122300.0,125.4949,125.4949,125.2398,125.3013,122300.0
2015-05-05 11:30:00,142.44,142.58,142.27,142.46,113700.0,125.2926,125.4157,125.143,125.3101,113700.0
2015-05-05 11:40:00,142.48,142.62,142.32,142.34,98000.0,125.3277,125.4509,125.187,125.2046,98000.0
2015-05-05 11:50:00,142.34,142.62,142.34,142.58,65900.0,125.2046,125.4509,125.2046,125.4157,65900.0
2015-05-05 12:00:00,142.62,142.67,142.46,142.55,41900.0,125.4509,125.4949,125.3101,125.3893,41900.0
2015-05-05 12:10:00,142.55,142.77,142.53,142.77,68900.0,125.3893,125.5828,125.3717,125.5828,68900.0
2015-05-05 12:20:00,142.77,142.95,142.75,142.88,73000.0,125.5828,125.7412,125.5652,125.6796,73000.0
2015-05-05 12:30:00,142.89,143.04,142.86,143.0,69300.0,125.6884,125.8203,125.662,125.7851,69300.0
2015-05-05 12:40:00,143.0,143.03,142.77,142.96,61100.0,125.7851,125.8115,125.5828,125.75,61100.0
2015-05-05 12:50:00,142.96,143.01,142.81,142.85,35500.0,125.75,125.7939,125.618,125.6532,35500.0
2015-05-05 13:00:00,142.83,142.93,142.73,142.76,31100.0,125.6356,125.7236,125.5476,125.574,31100.0
2015-05-05 13:10:00,142.79,142.79,142.53,142.62,39400.0,125.6004,125.6004,125.3717,125.4509,39400.0
2015-05-05 13:20:00,142.6,142.74,142.44,142.71,61000.0,125.4333,125.5564,125.2926,125.53,61000.0
2015-05-05 13:30:00,142.7,142.93,142.64,142.92,74900.0,125.5213,125.7236,125.4685,125.7148,74900.0
2015-05-05 13:40:00,142.92,143.09,142.86,143.02,69500.0,125.7148,125.8643,125.662,125.8027,69500.0
2015-05-05 13:50:00,143.01,143.06,142.92,142.99,55700.0,125.7939,125.8379,125.7148,125.7763,55700.0
2015-05-05 14:00:00,143.04,143.04,142.8,142.87,36300.0,125.8203,125.8203,125.6092,125.6708,36300.0
2015-05-05 14:10:00,142.9,143.06,142.89,142.98,34200.0,125.6972,125.8379,125.6884,125.7675,34200.0
2015-05-05 14:20:00,143.02,143.04,142.7,142.78,40600.0,125.8027,125.8203,125.5213,125.5916,40600.0
2015-05-05 14:30:00,142.78,143.1,142.78,142.97,57800.0,125.5916,125.8731,125.5916,125.7587,57800.0
2015-05-05 14:40:00,142.93,142.94,142.72,142.74,33800.0,125.7236,125.7324,125.5388,125.5564,33800.0
2015-05-05 14:50:00,142.72,142.76,142.61,142.71,31800.0,125.5388,125.574,125.4421,125.53,31800.0
2015-05-05 15:00:00,142.7,142.84,142.64,142.65,56000.0,125.5213,125.6444,125.4685,125.4773,56000.0
2015-05-05 15:10:00,142.68,142.99,142.64,142.75,53900.0,125.5037,125.7763,125.4685,125.5652,53900.0
2015-05-05 15:20:00,142.76,142.87,142.61,142.85,50700.0,125.574,125.6708,125.4421,125.6532,50700.0
2015-05-05 15:30:00,142.85,143.06,142.75,143.0,69000.0,125.6532,125.8379,125.5652,125.7851,69000.0
2015-05-05 15:40:00,142.99,143.09,142.86,142.92,106600.0,125.7763,125.8643,125.662,125.7148,106600.0
2015-05-05 15:50:00,142.92,143.08,142.86,142.95,252400.0,125.7148,125.8555,125.662,125.7412,252400.0
2015-05-06 09:30:00,143.01,143.15,142.2,142.21,260700.0,126.6056,126.7295,125.8885,125.8973,260700.0
2015-05-06 09:40:00,142.26,142.27,141.11,141.51,282100.0,125.9416,125.9504,124.9235,125.2776,282100.0
2015-05-06 09:50:00,141.48,141.82,141.37,141.5,163800.0,125.2511,125.5521,125.1537,125.2688,163800.0
2015-05-06 10:00:00,141.5,141.81,141.1,141.19,125300.0,125.2688,125.5432,124.9147,124.9943,125300.0
2015-05-06 10:10:00,141.21,141.63,140.87,141.31,126700.0,125.012,125.3839,124.711,125.1006,126700.0
2015-05-06 10:20:00,141.38,141.72,141.15,141.61,97200.0,125.1625,125.4635,124.9589,125.3662,97200.0
2015-05-06 10:30:00,141.64,141.64,141.1,141.39,94100.0,125.3927,125.3927,124.9147,125.1714,94100.0
2015-05-06 10:40:00,141.4,141.97,141.4,141.83,121000.0,125.1802,125.6849,125.1802,125.5609,121000.0
2015-05-06 10:50:00,141.83,141.84,141.56,141.7,74700.0,125.5609,125.5698,125.3219,125.4458,74700.0
2015-05-06 11:00:00,141.7,141.96,141.64,141.77,104000.0,125.4458,125.676,125.3927,125.5078,104000.0
2015-05-06 11:10:00,141.77,141.77,141.54,141.68,93000.0,125.5078,125.5078,125.3042,125.4281,93000.0
2015-05-06 11:20:00,141.69,141.75,141.51,141.67,89000.0,125.437,125.4901,125.2776,125.4193,89000.0
2015-05-06 11:30:00,141.68,141.72,141.54,141.62,56400.0,125.4281,125.4635,125.3042,125.375,56400.0
2015-05-06 11:40:00,141.63,141.94,141.6,141.71,124300.0,125.3839,125.6583,125.3573,125.4547,124300.0
2015-05-06 11:50:00,141.72,141.76,141.61,141.69,84400.0,125.4635,125.499,125.3662,125.437,84400.0
2015-05-06 12:00:00,141.7,141.7,141.35,141.46,56500.0,125.4458,125.4458,125.136,125.2334,56500.0
2015-05-06 12:10:00,141.46,141.61,141.39,141.56,45900.0,125.2334,125.3662,125.1714,125.3219,45900.0
2015-05-06 12:20:00,141.58,141.69,141.42,141.45,59100.0,125.3396,125.437,125.198,125.2245,59100.0
2015-05-06 12:30:00,141.45,141.62,141.34,141.52,35800.0,125.2245,125.375,125.1271,125.2865,35800.0
2015-05-06 12:40:00,141.53,141.57,141.4,141.51,30500.0,125.2953,125.3307,125.1802,125.2776,30500.0
2015-05-06 12:50:00,141.5,141.53,141.27,141.31,31800.0,125.2688,125.2953,125.0652,125.1006,31800.0
2015-05-06 13:00:00,141.32,141.35,141.16,141.17,50800.0,125.1094,125.136,124.9678,124.9766,50800.0
2015-05-06 13:10:00,141.18,141.34,141.15,141.31,52600.0,124.9855,125.1271,124.9589,125.1006,52600.0
2015-05-06 13:20:00,141.29,141.37,141.13,141.2,70600.0,125.0829,125.1537,124.9412,125.0032,70600.0
2015-05-06 13:30:00,141.21,141.22,141.01,141.18,52800.0,125.012,125.0209,124.835,124.9855,52800.0
2015-05-06 13:40:00,141.19,141.2,140.92,141.04,79200.0,124.9943,125.0032,124.7553,124.8615,79200.0
2015-05-06 13:50:00,141.03,141.14,140.96,141.05,59600.0,124.8527,124.9501,124.7907,124.8704,59600.0
2015-05-06 14:00:00,141.05,141.11,140.97,141.03,76700.0,124.8704,124.9235,124.7996,124.8527,76700.0
2015-05-06 14:10:00,141.06,141.06,140.89,141.05,52000.0,124.8792,124.8792,124.7287,124.8704,52000.0
2015-05-06 14:20:00,141.04,141.05,140.88,140.98,74700.0,124.8615,124.8704,124.7199,124.8084,74700.0
2015-05-06 14:30:00,140.98,140.98,140.62,140.69,106200.0,124.8084,124.8084,124.4897,124.5517,106200.0
2015-05-06 14:40:00,140.69,140.7,140.43,140.63,162700.0,124.5517,124.5605,124.3215,124.4986,162700.0
2015-05-06 14:50:00,140.62,140.94,140.61,140.83,132900.0,124.4897,124.773,124.4809,124.6756,132900.0
2015-05-06 15:00:00,140.84,141.11,140.81,141.11,166700.0,124.6845,124.9235,124.6579,124.9235,166700.0
2015-05-06 15:10:00,141.11,141.12,140.68,140.79,157300.0,124.9235,124.9324,124.5428,124.6402,157300.0
2015-05-06 15:20:00,140.8,140.99,140.77,140.97,133100.0,124.6491,124.8173,124.6225,124.7996,133100.0
2015-05-06 15:30:00,140.96,141.03,140.8,140.98,262900.0,124.7907,124.8527,124.6491,124.8084,262900.0
2015-05-06 15:40:00,140.98,141.01,140.83,140.99,265700.0,124.8084,124.835,124.6756,124.8173,265700.0
2015-05-06 15:50:00,140.97,141.07,140.86,141.04,401200.0,124.7996,124.8881,124.7022,124.8615,401200.0
2015-05-07 09:30:00,140.56,141.67,140.48,140.83,208600.0,124.4366,125.4193,124.3658,124.6756,208600.0
2015-05-07 09:40:00,140.94,141.62,140.7,141.44,246100.0,124.773,125.375,124.5605,125.2157,246100.0
2015-05-07 09:50:00,141.47,141.55,140.86,141.24,145900.0,125.2422,125.313,124.7022,125.0386,145900.0
2015-05-07 10:00:00,141.22,141.38,141.01,141.28,94700.0,125.0209,125.1625,124.835,125.074,94700.0
2015-05-07 10:10:00,141.29,141.54,141.22,141.39,113300.0,125.0829,125.3042,125.0209,125.1714,113300.0
2015-05-07 10:20:00,141.39,141.46,141.1,141.25,101600.0,125.1714,125.2334,124.9147,125.0475,101600.0
2015-05-07 10:30:00,141.24,141.34,140.9,141.11,152000.0,125.0386,125.1271,124.7376,124.9235,152000.0
2015-05-07 10:40:00,141.1,141.54,141.07,141.45,98300.0,124.9147,125.3042,124.8881,125.2245,98300.0
2015-05-07 10:50:00,141.45,141.76,141.3,141.44,116800.0,125.2245,125.499,125.0917,125.2157,116800.0
2015-05-07 11:00:00,141.45,141.85,141.35,141.35,128200.0,125.2245,125.5786,125.136,125.136,128200.0
2015-05-07 11:10:00,141.36,141.68,141.35,141.5,69700.0,125.1448,125.4281,125.136,125.2688,69700.0
2015-05-07 11:20:00,141.5,141.82,141.25,141.63,259800.0,125.2688,125.5521,125.0475,125.3839,259800.0
2015-05-07 11:30:00,141.62,141.85,141.5,141.75,67100.0,125.375,125.5786,125.2688,125.4901,67100.0
2015-05-07 11:40:00,141.77,141.92,141.56,141.81,68000.0,125.5078,125.6406,125.3219,125.5432,68000.0
2015-05-07 11:50:00,141.78,141.8,141.5,141.66,54400.0,125.5167,125.5344,125.2688,125.4104,54400.0
2015-05-07 12:00:00,141.67,141.77,141.41,141.52,48700.0,125.4193,125.5078,125.1891,125.2865,48700.0
2015-05-07 12:10:00,141.53,141.78,141.5,141.71,81600.0,125.2953,125.5167,125.2688,125.4547,81600.0
2015-05-07 12:20:00,141.74,141.85,141.62,141.8,77000.0,125.4812,125.5786,125.375,125.5344,77000.0
2015-05-07 12:30:00,141.82,141.92,141.65,141.85,84200.0,125.5521,125.6406,125.4016,125.5786,84200.0
2015-05-07 12:40:00,141.88,142.06,141.76,141.92,125200.0,125.6052,125.7645,125.499,125.6406,125200.0
2015-05-07 12:50:00,141.95,142.13,141.92,142.05,78500.0,125.6672,125.8265,125.6406,125.7557,78500.0
2015-05-07 13:00:00,142.07,142.18,141.78,141.94,109800.0,125.7734,125.8708,125.5167,125.6583,109800.0
2015-05-07 13:10:00,141.93,142.05,141.75,141.79,67700.0,125.6495,125.7557,125.4901,125.5255,67700.0
2015-05-07 13:20:00,141.79,142.06,141.71,141.83,82200.0,125.5255,125.7645,125.4547,125.5609,82200.0
2015-05-07 13:30:00,141.86,142.04,141.85,141.99,60900.0,125.5875,125.7468,125.5786,125.7026,60900.0
2015-05-07 13:40:00,142.0,142.07,141.72,141.75,83400.0,125.7114,125.7734,125.4635,125.4901,83400.0
2015-05-07 13:50:00,141.78,142.04,141.7,141.93,73900.0,125.5167,125.7468,125.4458,125.6495,73900.0
2015-05-07 14:00:00,141.95,141.98,141.61,141.69,95900.0,125.6672,125.6937,125.3662,125.437,95900.0
2015-05-07 14:10:00,141.7,141.82,141.56,141.63,65500.0,125.4458,125.5521,125.3219,125.3839,65500.0
2015-05-07 14:20:00,141.65,141.76,141.56,141.63,65500.0,125.4016,125.499,125.3219,125.3839,65500.0
2015-05-07 14:30:00,141.63,141.68,141.5,141.59,50800.0,125.3839,125.4281,125.2688,125.3485,50800.0
2015-05-07 14:40:00,141.59,141.66,141.5,141.5,66700.0,125.3485,125.4104,125.2688,125.2688,66700.0
2015-05-07 14:50:00,141.5,141.78,141.45,141.66,78700.0,125.2688,125.5167,125.2245,125.4104,78700.0
2015-05-07 15:00:00,141.66,141.72,141.53,141.64,62700.0,125.4104,125.4635,125.2953,125.3927,62700.0
2015-05-07 15:10:00,141.64,141.7,141.36,141.42,83400.0,125.3927,125.4458,125.1448,125.198,83400.0
2015-05-07 15:20:00,141.43,141.57,141.42,141.53,85500.0,125.2068,125.3307,125.198,125.2953,85500.0
2015-05-07 15:30:00,141.52,141.54,141.37,141.4,135000.0,125.2865,125.3042,125.1537,125.1802,135000.0
2015-05-07 15:40:00,141.43,141.63,141.39,141.63,175700.0,125.2068,125.3839,125.1714,125.3839,175700.0
2015-05-07 15:50:00,141.62,141.67,141.26,141.49,310100.0,125.375,125.4193,125.0563,125.2599,310100.0
2015-05-08 09:30:00,142.97,144.84,142.81,144.49,615100.0,126.5702,128.2256,126.4285,127.9158,615100.0
2015-05-08 09:40:00,144.52,145.15,144.34,144.68,479100.0,127.9424,128.5001,127.783,128.084,479100.0
2015-05-08 09:50:00,144.65,145.79,144.65,145.71,199700.0,128.0574,129.0667,128.0574,128.9959,199700.0
2015-05-08 10:00:00,145.67,145.92,145.52,145.69,245100.0,128.9604,129.1818,128.8276,128.9781,245100.0
2015-05-08 10:10:00,145.7,145.77,145.39,145.42,191000.0,128.987,129.049,128.7126,128.7391,191000.0
2015-05-08 10:20:00,145.43,145.74,145.17,145.69,267500.0,128.748,129.0224,128.5178,128.9781,267500.0
2015-05-08 10:30:00,145.7,145.82,145.64,145.82,116800.0,128.987,129.0932,128.9339,129.0932,116800.0
2015-05-08 10:40:00,145.81,145.94,145.77,145.92,498700.0,129.0844,129.1995,129.049,129.1818,498700.0
2015-05-08 10:50:00,145.92,145.92,145.43,145.73,171200.0,129.1818,129.1818,128.748,129.0136,171200.0
2015-05-08 11:00:00,145.72,145.8,145.39,145.44,155000.0,129.0047,129.0755,128.7126,128.7568,155000.0
2015-05-08 11:10:00,145.44,145.58,145.17,145.17,108300.0,128.7568,128.8808,128.5178,128.5178,108300.0
2015-05-08 11:20:00,145.16,145.28,144.96,145.08,142100.0,128.5089,128.6152,128.3319,128.4381,142100.0
2015-05-08 11:30:00,145.1,145.31,145.09,145.28,136300.0,128.4558,128.6417,128.447,128.6152,136300.0
2015-05-08 11:40:00,145.28,145.4,145.16,145.2,80500.0,128.6152,128.7214,128.5089,128.5444,80500.0
2015-05-08 11:50:00,145.21,145.35,145.13,145.15,105400.0,128.5532,128.6771,128.4824,128.5001,105400.0
2015-05-08 12:00:00,145.14,145.22,145.07,145.2,80900.0,128.4912,128.5621,128.4293,128.5444,80900.0
2015-05-08 12:10:00,145.2,145.22,145.11,145.21,70200.0,128.5444,128.5621,128.4647,128.5532,70200.0
2015-05-08 12:20:00,145.23,145.29,145.17,145.19,69700.0,128.5709,128.624,128.5178,128.5355,69700.0
2015-05-08 12:30:00,145.18,145.27,145.17,145.21,54500.0,128.5266,128.6063,128.5178,128.5532,54500.0
2015-05-08 12:40:00,145.2,145.24,145.06,145.2,97900.0,128.5444,128.5798,128.4204,128.5444,97900.0
2015-05-08 12:50:00,145.19,145.2,145.06,145.1,110400.0,128.5355,128.5444,128.4204,128.4558,110400.0
2015-05-08 13:00:00,145.1,145.25,145.1,145.18,85000.0,128.4558,128.5886,128.4558,128.5266,85000.0
2015-05-08 13:10:00,145.2,145.25,145.01,145.15,70700.0,128.5444,128.5886,128.3761,128.5001,70700.0
2015-05-08 13:20:00,145.17,145.33,145.1,145.15,92700.0,128.5178,128.6594,128.4558,128.5001,92700.0
2015-05-08 13:30:00,145.13,145.22,145.12,145.17,127400.0,128.4824,128.5621,128.4735,128.5178,127400.0
2015-05-08 13:40:00,145.17,145.2,145.06,145.16,68600.0,128.5178,128.5444,128.4204,128.5089,68600.0
2015-05-08 13:50:00,145.16,145.38,145.15,145.36,105300.0,128.5089,128.7037,128.5001,128.686,105300.0
2015-05-08 14:00:00,145.36,145.39,145.22,145.36,98100.0,128.686,128.7126,128.5621,128.686,98100.0
2015-05-08 14:10:00,145.37,145.42,145.21,145.25,64900.0,128.6949,128.7391,128.5532,128.5886,64900.0
2015-05-08 14:20:00,145.24,145.32,145.12,145.31,83900.0,128.5798,128.6506,128.4735,128.6417,83900.0
2015-05-08 14:30:00,145.31,145.43,145.23,145.28,68000.0,128.6417,128.748,128.5709,128.6152,68000.0
2015-05-08 14:40:00,145.28,145.36,145.1,145.34,196400.0,128.6152,128.686,128.4558,128.6683,196400.0
2015-05-08 14:50:00,145.34,145.44,145.28,145.39,86400.0,128.6683,128.7568,128.6152,128.7126,86400.0
2015-05-08 15:00:00,145.4,145.72,145.4,145.69,135100.0,128.7214,129.0047,128.7214,128.9781,135100.0
2015-05-08 15:10:00,145.68,145.75,145.5,145.54,106900.0,128.9693,129.0313,128.8099,128.8454,106900.0
2015-05-08 15:20:00,145.55,145.62,145.51,145.53,81800.0,128.8542,128.9162,128.8188,128.8365,81800.0
2015-05-08 15:30:00,145.52,145.56,145.4,145.44,101400.0,128.8276,128.8631,128.7214,128.7568,101400.0
2015-05-08 15:40:00,145.43,145.62,145.4,145.5,183700.0,128.748,128.9162,128.7214,128.8099,183700.0
2015-05-08 15:50:00,145.51,145.59,145.44,145.46,257000.0,128.8188,128.8896,128.7568,128.7745,257000.0
2015-05-11 09:30:00,145.55,146.72,145.13,146.47,291800.0,128.8542,129.89,128.4824,129.6687,291800.0
2015-05-11 09:40:00,146.49,146.68,146.11,146.54,120000.0,129.6864,129.8546,129.35,129.7306,120000.0
2015-05-11 09:50:00,146.56,146.69,146.15,146.52,113600.0,129.7484,129.8634,129.3854,129.7129,113600.0
2015-05-11 10:00:00,146.59,146.67,146.4,146.44,98800.0,129.7749,129.8457,129.6067,129.6421,98800.0
2015-05-11 10:10:00,146.48,146.57,146.35,146.51,77100.0,129.6775,129.7572,129.5624,129.7041,77100.0
2015-05-11 10:20:00,146.52,146.79,146.44,146.44,69200.0,129.7129,129.952,129.6421,129.6421,69200.0
2015-05-11 10:30:00,146.44,146.5,146.26,146.38,74300.0,129.6421,129.6952,129.4828,129.589,74300.0
2015-05-11 10:40:00,146.4,146.61,146.34,146.47,76800.0,129.6067,129.7926,129.5536,129.6687,76800.0
2015-05-11 10:50:00,146.49,146.6,146.45,146.54,37700.0,129.6864,129.7838,129.651,129.7306,37700.0
2015-05-11 11:00:00,146.56,146.56,146.32,146.47,72000.0,129.7484,129.7484,129.5359,129.6687,72000.0
2015-05-11 11:10:00,146.47,146.58,146.36,146.42,53000.0,129.6687,129.7661,129.5713,129.6244,53000.0
2015-05-11 11:20:00,146.41,146.45,146.33,146.39,75900.0,129.6156,129.651,129.5447,129.5979,75900.0
2015-05-11 11:30:00,146.39,146.43,146.3,146.43,52300.0,129.5979,129.6333,129.5182,129.6333,52300.0
2015-05-11 11:40:00,146.43,146.53,146.36,146.42,48500.0,129.6333,129.7218,129.5713,129.6244,48500.0
2015-05-11 11:50:00,146.43,146.45,146.33,146.36,44800.0,129.6333,129.651,129.5447,129.5713,44800.0
2015-05-11 12:00:00,146.37,146.43,146.18,146.22,133500.0,129.5801,129.6333,129.4119,129.4474,133500.0
2015-05-11 12:10:00,146.22,146.3,146.12,146.16,61900.0,129.4474,129.5182,129.3588,129.3942,61900.0
2015-05-11 12:20:00,146.16,146.31,146.03,146.27,32800.0,129.3942,129.527,129.2791,129.4916,32800.0
2015-05-11 12:30:00,146.27,146.28,146.17,146.22,44100.0,129.4916,129.5005,129.4031,129.4474,44100.0
2015-05-11 12:40:00,146.22,146.27,146.11,146.17,40000.0,129.4474,129.4916,129.35,129.4031,40000.0
2015-05-11 12:50:00,146.16,146.37,146.13,146.22,58100.0,129.3942,129.5801,129.3677,129.4474,58100.0
2015-05-11 13:00:00,146.22,146.28,146.14,146.24,41900.0,129.4474,129.5005,129.3765,129.4651,41900.0
2015-05-11 13:10:00,146.24,146.41,146.21,146.32,33900.0,129.4651,129.6156,129.4385,129.5359,33900.0
2015-05-11 13:20:00,146.34,146.43,146.25,146.32,41500.0,129.5536,129.6333,129.4739,129.5359,41500.0
2015-05-11 13:30:00,146.32,146.38,146.22,146.31,40800.0,129.5359,129.589,129.4474,129.527,40800.0
2015-05-11 13:40:00,146.32,146.41,146.27,146.32,54200.0,129.5359,129.6156,129.4916,129.5359,54200.0
2015-05-11 13:50:00,146.32,146.32,146.21,146.21,58500.0,129.5359,129.5359,129.4385,129.4385,58500.0
2015-05-11 14:00:00,146.23,146.23,145.93,145.93,78800.0,129.4562,129.4562,129.1906,129.1906,78800.0
2015-05-11 14:10:00,145.93,145.94,145.72,145.84,63000.0,129.1906,129.1995,129.0047,129.1109,63000.0
2015-05-11 14:20:00,145.85,146.02,145.83,145.93,41700.0,129.1198,129.2703,129.1021,129.1906,41700.0
2015-05-11 14:30:00,145.94,146.15,145.85,145.88,70200.0,129.1995,129.3854,129.1198,129.1464,70200.0
2015-05-11 14:40:00,145.9,146.07,145.88,146.04,57100.0,129.1641,129.3146,129.1464,129.288,57100.0
2015-05-11 14:50:00,146.06,146.07,145.8,145.89,49400.0,129.3057,129.3146,129.0755,129.1552,49400.0
2015-05-11 15:00:00,145.91,146.07,145.76,146.06,55300.0,129.1729,129.3146,129.0401,129.3057,55300.0
2015-05-11 15:10:00,146.07,146.24,146.05,146.2,72700.0,129.3146,129.4651,129.2969,129.4296,72700.0
2015-05-11 15:20:00,146.23,146.26,146.12,146.15,51100.0,129.4562,129.4828,129.3588,129.3854,51100.0
2015-05-11 15:30:00,146.16,146.19,145.93,146.05,99000.0,129.3942,129.4208,129.1906,129.2969,99000.0
2015-05-11 15:40:00,146.05,146.18,145.91,145.93,145500.0,129.2969,129.4119,129.1729,129.1906,145500.0
2015-05-11 15:50:00,145.93,145.97,145.69,145.85,225500.0,129.1906,129.226,128.9781,129.1198,225500.0
2015-05-12 09:30:00,144.94,144.94,144.36,144.62,135900.0,128.3142,128.3142,127.8007,128.0309,135900.0
2015-05-12 09:40:00,144.56,144.67,144.01,144.35,102600.0,127.9778,128.0751,127.4909,127.7919,102600.0
2015-05-12 09:50:00,144.32,144.92,144.2,144.36,94300.0,127.7653,128.2965,127.6591,127.8007,94300.0
2015-05-12 10:00:00,144.32,144.7,144.26,144.66,66600.0,127.7653,128.1017,127.7122,128.0663,66600.0
2015-05-12 10:10:00,144.71,144.8,144.39,144.45,59800.0,128.1106,128.1902,127.8273,127.8804,59800.0
2015-05-12 10:20:00,144.42,144.61,144.4,144.47,76900.0,127.8538,128.022,127.8361,127.8981,76900.0
2015-05-12 10:30:00,144.46,145.22,144.45,145.21,79800.0,127.8892,128.5621,127.8804,128.5532,79800.0
2015-05-12 10:40:00,145.15,145.75,145.13,145.47,151500.0,128.5001,129.0313,128.4824,128.7834,151500.0
2015-05-12 10:50:00,145.47,145.59,145.23,145.39,98400.0,128.7834,128.8896,128.5709,128.7126,98400.0
2015-05-12 11:00:00,145.41,145.8,145.41,145.75,101900.0,128.7303,129.0755,128.7303,129.0313,101900.0
2015-05-12 11:10:00,145.75,145.76,145.42,145.5,74300.0,129.0313,129.0401,128.7391,128.8099,74300.0
2015-05-12 11:20:00,145.48,145.57,145.44,145.51,46200.0,128.7922,128.8719,128.7568,128.8188,46200.0
2015-05-12 11:30:00,145.51,145.58,145.42,145.54,74600.0,128.8188,128.8808,128.7391,128.8454,74600.0
2015-05-12 11:40:00,145.54,145.86,145.52,145.76,69200.0,128.8454,129.1286,128.8276,129.0401,69200.0
2015-05-12 11:50:00,145.75,145.76,145.59,145.66,52800.0,129.0313,129.0401,128.8896,128.9516,52800.0
2015-05-12 12:00:00,145.66,145.68,145.36,145.36,68000.0,128.9516,128.9693,128.686,128.686,68000.0
2015-05-12 12:10:00,145.36,145.44,145.32,145.4,61300.0,128.686,128.7568,128.6506,128.7214,61300.0
2015-05-12 12:20:00,145.39,145.44,145.29,145.44,55300.0,128.7126,128.7568,128.624,128.7568,55300.0
2015-05-12 12:30:00,145.43,145.72,145.31,145.7,150100.0,128.748,129.0047,128.6417,128.987,150100.0
2015-05-12 12:40:00,145.73,145.75,145.58,145.59,28700.0,129.0136,129.0313,128.8808,128.8896,28700.0
2015-05-12 12:50:00,145.59,145.67,145.48,145.49,53800.0,128.8896,128.9604,128.7922,128.8011,53800.0
2015-05-12 13:00:00,145.49,145.58,145.39,145.56,28500.0,128.8011,128.8808,128.7126,128.8631,28500.0
2015-05-12 13:10:00,145.56,145.66,145.53,145.61,42700.0,128.8631,128.9516,128.8365,128.9073,42700.0
2015-05-12 13:20:00,145.63,145.65,145.58,145.58,58100.0,128.925,128.9427,128.8808,128.8808,58100.0
2015-05-12 13:30:00,145.59,145.65,145.53,145.65,52000.0,128.8896,128.9427,128.8365,128.9427,52000.0
2015-05-12 13:40:00,145.65,145.65,145.6,145.62,30100.0,128.9427,128.9427,128.8985,128.9162,30100.0
2015-05-12 13:50:00,145.61,145.64,145.53,145.59,31700.0,128.9073,128.9339,128.8365,128.8896,31700.0
2015-05-12 14:00:00,145.6,145.64,145.53,145.6,32000.0,128.8985,128.9339,128.8365,128.8985,32000.0
2015-05-12 14:10:00,145.6,145.61,145.46,145.55,54700.0,128.8985,128.9073,128.7745,128.8542,54700.0
2015-05-12 14:20:00,145.53,145.75,145.52,145.74,50200.0,128.8365,129.0313,128.8276,129.0224,50200.0
2015-05-12 14:30:00,145.74,146.08,145.73,146.03,65400.0,129.0224,129.3234,129.0136,129.2791,65400.0
2015-05-12 14:40:00,146.03,146.03,145.85,145.96,82800.0,129.2791,129.2791,129.1198,129.2172,82800.0
2015-05-12 14:50:00,145.97,145.99,145.61,145.67,54200.0,129.226,129.2437,128.9073,128.9604,54200.0
2015-05-12 15:00:00,145.68,145.75,145.63,145.69,51400.0,128.9693,129.0313,128.925,128.9781,51400.0
2015-05-12 15:10:00,145.69,145.8,145.65,145.72,63700.0,128.9781,129.0755,128.9427,129.0047,63700.0
2015-05-12 15:20:00,145.71,145.82,145.6,145.65,50600.0,128.9959,129.0932,128.8985,128.9427,50600.0
2015-05-12 15:30:00,145.64,145.78,145.58,145.61,69400.0,128.9339,129.0578,128.8808,128.9073,69400.0
2015-05-12 15:40:00,145.6,145.63,145.46,145.51,84400.0,128.8985,128.925,128.7745,128.8188,84400.0
2015-05-12 15:50:00,145.51,145.6,145.46,145.48,155900.0,128.8188,128.8985,128.7745,128.7922,155900.0
2015-05-13 09:30:00,145.41,146.0,145.1,145.61,99500.0,128.7303,129.2526,128.4558,128.9073,99500.0
2015-05-13 09:40:00,145.42,146.44,145.42,146.18,124900.0,128.7391,129.6421,128.7391,129.4119,124900.0
2015-05-13 09:50:00,146.18,146.36,146.11,146.27,96900.0,129.4119,129.5713,129.35,129.4916,96900.0
2015-05-13 10:00:00,146.28,146.38,146.13,146.34,60700.0,129.5005,129.589,129.3677,129.5536,60700.0
2015-05-13 10:10:00,146.34,146.53,146.24,146.26,58500.0,129.5536,129.7218,129.4651,129.4828,58500.0
2015-05-13 10:20:00,146.25,146.47,146.13,146.18,71300.0,129.4739,129.6687,129.3677,129.4119,71300.0
2015-05-13 10:30:00,146.19,146.2,145.65,145.73,91200.0,129.4208,129.4296,128.9427,129.0136,91200.0
2015-05-13 10:40:00,145.75,145.84,145.63,145.78,36800.0,129.0313,129.1109,128.925,129.0578,36800.0
2015-05-13 10:50:00,145.77,146.06,145.76,145.84,65700.0,129.049,129.3057,129.0401,129.1109,65700.0
2015-05-13 11:00:00,145.86,145.93,145.74,145.88,54700.0,129.1286,129.1906,129.0224,129.1464,54700.0
2015-05-13 11:10:00,145.87,146.1,145.8,146.07,35600.0,129.1375,129.3411,129.0755,129.3146,35600.0
2015-05-13 11:20:00,146.05,146.13,145.85,145.85,42200.0,129.2969,129.3677,129.1198,129.1198,42200.0
2015-05-13 11:30:00,145.84,146.09,145.8,145.93,37900.0,129.1109,129.3323,129.0755,129.1906,37900.0
2015-05-13 11:40:00,145.96,146.17,145.93,146.17,37100.0,129.2172,129.4031,129.1906,129.4031,37100.0
2015-05-13 11:50:00,146.17,146.24,145.98,145.98,36400.0,129.4031,129.4651,129.2349,129.2349,36400.0
2015-05-13 12:00:00,145.96,146.09,145.93,145.93,44200.0,129.2172,129.3323,129.1906,129.1906,44200.0
2015-05-13 12:10:00,145.94,146.06,145.78,145.84,80700.0,129.1995,129.3057,129.0578,129.1109,80700.0
2015-05-13 12:20:00,145.84,145.87,145.61,145.76,45100.0,129.1109,129.1375,128.9073,129.0401,45100.0
2015-05-13 12:30:00,145.76,145.96,145.65,145.86,31000.0,129.0401,129.2172,128.9427,129.1286,31000.0
2015-05-13 12:40:00,145.89,145.97,145.79,145.96,30300.0,129.1552,129.226,129.0667,129.2172,30300.0
2015-05-13 12:50:00,145.98,146.01,145.86,145.94,24500.0,129.2349,129.2614,129.1286,129.1995,24500.0
2015-05-13 13:00:00,145.96,146.12,145.92,145.95,37900.0,129.2172,129.3588,129.1818,129.2083,37900.0
2015-05-13 13:10:00,145.92,145.92,145.82,145.87,31500.0,129.1818,129.1818,129.0932,129.1375,31500.0
2015-05-13 13:20:00,145.86,145.89,145.78,145.84,34500.0,129.1286,129.1552,129.0578,129.1109,34500.0
2015-05-13 13:30:00,145.86,145.98,145.83,145.84,22900.0,129.1286,129.2349,129.1021,129.1109,22900.0
2015-05-13 13:40:00,145.85,145.95,145.82,145.82,26100.0,129.1198,129.2083,129.0932,129.0932,26100.0
2015-05-13 13:50:00,145.83,145.83,145.61,145.72,59300.0,129.1021,129.1021,128.9073,129.0047,59300.0
2015-05-13 14:00:00,145.72,145.76,145.53,145.56,40400.0,129.0047,129.0401,128.8365,128.8631,40400.0
2015-05-13 14:10:00,145.55,145.63,145.44,145.5,46900.0,128.8542,128.925,128.7568,128.8099,46900.0
2015-05-13 14:20:00,145.52,145.56,145.45,145.48,32700.0,128.8276,128.8631,128.7657,128.7922,32700.0
2015-05-13 14:30:00,145.47,145.64,145.43,145.54,34900.0,128.7834,128.9339,128.748,128.8454,34900.0
2015-05-13 14:40:00,145.55,145.62,145.48,145.57,34200.0,128.8542,128.9162,128.7922,128.8719,34200.0
2015-05-13 14:50:00,145.57,145.63,145.48,145.62,54400.0,128.8719,128.925,128.7922,128.9162,54400.0
2015-05-13 15:00:00,145.63,145.82,145.62,145.73,51900.0,128.925,129.0932,128.9162,129.0136,51900.0
2015-05-13 15:10:00,145.74,145.75,145.54,145.58,58400.0,129.0224,129.0313,128.8454,128.8808,58400.0
2015-05-13 15:20:00,145.58,145.67,145.48,145.57,56500.0,128.8808,128.9604,128.7922,128.8719,56500.0
2015-05-13 15:30:00,145.57,145.62,145.41,145.53,92000.0,128.8719,128.9162,128.7303,128.8365,92000.0
2015-05-13 15:40:00,145.53,145.77,145.53,145.7,112900.0,128.8365,129.049,128.8365,128.987,112900.0
2015-05-13 15:50:00,145.69,145.73,145.57,145.65,106100.0,128.9781,129.0136,128.8719,128.9427,106100.0
2015-05-14 09:30:00,146.88,147.66,146.65,147.47,161400.0,130.0316,130.7222,129.828,130.554,161400.0
2015-05-14 09:40:00,147.5,147.73,146.88,147.04,101800.0,130.5805,130.7841,130.0316,130.1733,101800.0
2015-05-14 09:50:00,147.08,147.49,147.08,147.43,37800.0,130.2087,130.5717,130.2087,130.5186,37800.0
2015-05-14 10:00:00,147.44,148.06,147.34,148.03,159500.0,130.5274,131.0763,130.4389,131.0497,159500.0
2015-05-14 10:10:00,148.02,148.09,147.87,147.92,63900.0,131.0409,131.1028,130.9081,130.9523,63900.0
2015-05-14 10:20:00,147.91,147.97,147.63,147.85,35400.0,130.9435,130.9966,130.6956,130.8904,35400.0
2015-05-14 10:30:00,147.86,148.25,147.84,148.12,74100.0,130.8992,131.2445,130.8815,131.1294,74100.0
2015-05-14 10:40:00,148.13,148.14,147.78,147.89,53500.0,131.1383,131.1471,130.8284,130.9258,53500.0
2015-05-14 10:50:00,147.91,148.07,147.85,147.89,64100.0,130.9435,131.0851,130.8904,130.9258,64100.0
2015-05-14 11:00:00,147.87,148.03,147.86,147.98,43700.0,130.9081,131.0497,130.8992,131.0055,43700.0
2015-05-14 11:10:00,147.96,148.03,147.91,147.99,57600.0,130.9878,131.0497,130.9435,131.0143,57600.0
2015-05-14 11:20:00,148.0,148.09,147.92,148.04,98200.0,131.0232,131.1028,130.9523,131.0586,98200.0
2015-05-14 11:30:00,148.03,148.09,147.99,148.08,79500.0,131.0497,131.1028,131.0143,131.094,79500.0
2015-05-14 11:40:00,148.08,148.23,148.02,148.15,109800.0,131.094,131.2268,131.0409,131.156,109800.0
2015-05-14 11:50:00,148.15,148.2,147.95,148.07,61700.0,131.156,131.2002,130.9789,131.0851,61700.0
2015-05-14 12:00:00,148.08,148.09,147.95,148.0,48700.0,131.094,131.1028,130.9789,131.0232,48700.0
2015-05-14 12:10:00,148.01,148.06,147.96,148.0,52700.0,131.032,131.0763,130.9878,131.0232,52700.0
2015-05-14 12:20:00,148.01,148.24,148.01,148.2,44900.0,131.032,131.2356,131.032,131.2002,44900.0
2015-05-14 12:30:00,148.21,148.24,148.09,148.11,31400.0,131.2091,131.2356,131.1028,131.1206,31400.0
2015-05-14 12:40:00,148.13,148.14,147.95,147.99,45300.0,131.1383,131.1471,130.9789,131.0143,45300.0
2015-05-14 12:50:00,147.99,148.04,147.84,147.84,77600.0,131.0143,131.0586,130.8815,130.8815,77600.0
2015-05-14 13:00:00,147.84,147.87,147.76,147.77,51400.0,130.8815,130.9081,130.8107,130.8196,51400.0
2015-05-14 13:10:00,147.77,147.84,147.74,147.8,31900.0,130.8196,130.8815,130.793,130.8461,31900.0
2015-05-14 13:20:00,147.83,147.97,147.83,147.92,34200.0,130.8727,130.9966,130.8727,130.9523,34200.0
2015-05-14 13:30:00,147.91,147.96,147.87,147.9,65100.0,130.9435,130.9878,130.9081,130.9346,65100.0
2015-05-14 13:40:00,147.88,147.91,147.73,147.74,33000.0,130.9169,130.9435,130.7841,130.793,33000.0
2015-05-14 13:50:00,147.74,147.83,147.73,147.75,43300.0,130.793,130.8727,130.7841,130.8018,43300.0
2015-05-14 14:00:00,147.73,147.91,147.73,147.88,51300.0,130.7841,130.9435,130.7841,130.9169,51300.0
2015-05-14 14:10:00,147.87,147.99,147.84,147.86,48500.0,130.9081,131.0143,130.8815,130.8992,48500.0
2015-05-14 14:20:00,147.88,147.9,147.74,147.76,45200.0,130.9169,130.9346,130.793,130.8107,45200.0
2015-05-14 14:30:00,147.76,147.85,147.71,147.79,69900.0,130.8107,130.8904,130.7664,130.8373,69900.0
2015-05-14 14:40:00,147.79,147.81,147.66,147.7,152200.0,130.8373,130.855,130.7222,130.7576,152200.0
2015-05-14 14:50:00,147.7,147.93,147.7,147.92,51200.0,130.7576,130.9612,130.7576,130.9523,51200.0
2015-05-14 15:00:00,147.93,148.19,147.85,148.19,75400.0,130.9612,131.1914,130.8904,131.1914,75400.0
2015-05-14 15:10:00,148.19,148.23,148.04,148.05,72000.0,131.1914,131.2268,131.0586,131.0674,72000.0
2015-05-14 15:20:00,148.06,148.17,148.04,148.13,51300.0,131.0763,131.1737,131.0586,131.1383,51300.0
2015-05-14 15:30:00,148.13,148.22,148.07,148.13,173100.0,131.1383,131.2179,131.0851,131.1383,173100.0
2015-05-14 15:40:00,148.13,148.16,147.98,147.98,111500.0,131.1383,131.1648,131.0055,131.0055,111500.0
2015-05-14 15:50:00,147.99,148.04,147.88,147.95,205500.0,131.0143,131.0586,130.9169,130.9789,205500.0
2015-05-15 09:30:00,148.05,148.3,147.75,148.24,317600.0,131.0674,131.2888,130.8018,131.2356,317600.0
2015-05-15 09:40:00,148.19,148.2,147.77,147.85,74700.0,131.1914,131.2002,130.8196,130.8904,74700.0
2015-05-15 09:50:00,147.85,147.91,147.27,147.27,86200.0,130.8904,130.9435,130.3769,130.3769,86200.0
2015-05-15 10:00:00,147.34,147.51,147.17,147.23,84300.0,130.4389,130.5894,130.2884,130.3415,84300.0
2015-05-15 10:10:00,147.23,147.27,146.98,146.99,103400.0,130.3415,130.3769,130.1202,130.129,103400.0
2015-05-15 10:20:00,146.97,147.11,146.93,147.02,75600.0,130.1113,130.2353,130.0759,130.1556,75600.0
2015-05-15 10:30:00,147.02,147.08,146.9,147.08,53200.0,130.1556,130.2087,130.0494,130.2087,53200.0
2015-05-15 10:40:00,147.07,147.15,146.97,146.97,67400.0,130.1998,130.2707,130.1113,130.1113,67400.0
2015-05-15 10:50:00,146.99,147.02,146.85,146.92,52900.0,130.129,130.1556,130.0051,130.0671,52900.0
2015-05-15 11:00:00,146.91,146.96,146.8,146.94,44700.0,130.0582,130.1025,129.9608,130.0848,44700.0
2015-05-15 11:10:00,146.93,146.98,146.77,146.79,54600.0,130.0759,130.1202,129.9343,129.952,54600.0
2015-05-15 11:20:00,146.78,146.8,146.7,146.73,50400.0,129.9431,129.9608,129.8723,129.8989,50400.0
2015-05-15 11:30:00,146.71,146.79,146.56,146.59,73500.0,129.8811,129.952,129.7484,129.7749,73500.0
2015-05-15 11:40:00,146.57,146.7,146.47,146.49,56200.0,129.7572,129.8723,129.6687,129.6864,56200.0
2015-05-15 11:50:00,146.48,146.6,146.4,146.44,62900.0,129.6775,129.7838,129.6067,129.6421,62900.0
2015-05-15 12:00:00,146.44,146.5,146.34,146.46,78600.0,129.6421,129.6952,129.5536,129.6598,78600.0
2015-05-15 12:10:00,146.46,146.49,146.41,146.45,40400.0,129.6598,129.6864,129.6156,129.651,40400.0
2015-05-15 12:20:00,146.44,146.66,146.44,146.64,57400.0,129.6421,129.8369,129.6421,129.8192,57400.0
2015-05-15 12:30:00,146.64,146.65,146.55,146.56,40200.0,129.8192,129.828,129.7395,129.7484,40200.0
2015-05-15 12:40:00,146.56,146.57,146.51,146.53,52800.0,129.7484,129.7572,129.7041,129.7218,52800.0
2015-05-15 12:50:00,146.53,146.56,146.45,146.47,37800.0,129.7218,129.7484,129.651,129.6687,37800.0
2015-05-15 13:00:00,146.48,146.58,146.46,146.52,33100.0,129.6775,129.7661,129.6598,129.7129,33100.0
2015-05-15 13:10:00,146.52,146.58,146.49,146.57,36200.0,129.7129,129.7661,129.6864,129.7572,36200.0
2015-05-15 13:20:00,146.56,146.64,146.53,146.57,36600.0,129.7484,129.8192,129.7218,129.7572,36600.0
2015-05-15 13:30:00,146.56,146.56,146.47,146.48,37800.0,129.7484,129.7484,129.6687,129.6775,37800.0
2015-05-15 13:40:00,146.48,146.55,146.45,146.53,36900.0,129.6775,129.7395,129.651,129.7218,36900.0
2015-05-15 13:50:00,146.53,146.61,146.5,146.56,47800.0,129.7218,129.7926,129.6952,129.7484,47800.0
2015-05-15 14:00:00,146.55,146.57,146.42,146.45,60100.0,129.7395,129.7572,129.6244,129.651,60100.0
2015-05-15 14:10:00,146.46,146.63,146.45,146.62,48200.0,129.6598,129.8103,129.651,129.8015,48200.0
2015-05-15 14:20:00,146.62,146.82,146.61,146.82,69100.0,129.8015,129.9785,129.7926,129.9785,69100.0
2015-05-15 14:30:00,146.81,146.87,146.79,146.82,67400.0,129.9697,130.0228,129.952,129.9785,67400.0
2015-05-15 14:40:00,146.82,146.87,146.8,146.81,67700.0,129.9785,130.0228,129.9608,129.9697,67700.0
2015-05-15 14:50:00,146.81,146.85,146.75,146.8,51600.0,129.9697,130.0051,129.9166,129.9608,51600.0
2015-05-15 15:00:00,146.8,146.86,146.7,146.74,72600.0,129.9608,130.0139,129.8723,129.9077,72600.0
2015-05-15 15:10:00,146.75,146.83,146.72,146.79,66000.0,129.9166,129.9874,129.89,129.952,66000.0
2015-05-15 15:20:00,146.8,146.86,146.68,146.85,87600.0,129.9608,130.0139,129.8546,130.0051,87600.0
2015-05-15 15:30:00,146.84,146.97,146.8,146.96,98600.0,129.9962,130.1113,129.9608,130.1025,98600.0
2015-05-15 15:40:00,146.95,146.99,146.85,146.86,115900.0,130.0936,130.129,130.0051,130.0139,115900.0
2015-05-15 15:50:00,146.87,146.95,146.85,146.9,160800.0,130.0228,130.0936,130.0051,130.0494,160800.0
2015-05-18 09:30:00,146.88,147.24,146.64,147.05,74600.0,130.0316,130.3503,129.8192,130.1821,74600.0
2015-05-18 09:40:00,147.0,147.02,146.67,146.86,51700.0,130.1379,130.1556,129.8457,130.0139,51700.0
2015-05-18 09:50:00,146.92,146.97,146.7,146.81,43800.0,130.0671,130.1113,129.8723,129.9697,43800.0
2015-05-18 10:00:00,146.79,146.95,146.74,146.74,48600.0,129.952,130.0936,129.9077,129.9077,48600.0
2015-05-18 10:10:00,146.75,146.86,146.56,146.8,56600.0,129.9166,130.0139,129.7484,129.9608,56600.0
2015-05-18 10:20:00,146.79,147.01,146.72,146.89,46700.0,129.952,130.1467,129.89,130.0405,46700.0
2015-05-18 10:30:00,146.86,147.04,146.81,146.88,77600.0,130.0139,130.1733,129.9697,130.0316,77600.0
2015-05-18 10:40:00,146.89,146.92,146.7,146.7,47800.0,130.0405,130.0671,129.8723,129.8723,47800.0
2015-05-18 10:50:00,146.74,146.74,146.44,146.53,25300.0,129.9077,129.9077,129.6421,129.7218,25300.0
2015-05-18 11:00:00,146.52,146.52,146.36,146.4,22700.0,129.7129,129.7129,129.5713,129.6067,22700.0
2015-05-18 11:10:00,146.41,146.73,146.35,146.7,54400.0,129.6156,129.8989,129.5624,129.8723,54400.0
2015-05-18 11:20:00,146.68,146.68,146.54,146.59,18900.0,129.8546,129.8546,129.7306,129.7749,18900.0
2015-05-18 11:30:00,146.6,146.7,146.53,146.59,29000.0,129.7838,129.8723,129.7218,129.7749,29000.0
2015-05-18 11:40:00,146.58,146.64,146.4,146.4,21700.0,129.7661,129.8192,129.6067,129.6067,21700.0
2015-05-18 11:50:00,146.41,146.45,146.3,146.4,40400.0,129.6156,129.651,129.5182,129.6067,40400.0
2015-05-18 12:00:00,146.4,146.52,146.38,146.48,33500.0,129.6067,129.7129,129.589,129.6775,33500.0
2015-05-18 12:10:00,146.5,146.5,146.3,146.36,22200.0,129.6952,129.6952,129.5182,129.5713,22200.0
2015-05-18 12:20:00,146.39,146.44,146.36,146.36,24300.0,129.5979,129.6421,129.5713,129.5713,24300.0
2015-05-18 12:30:00,146.39,146.59,146.39,146.59,19200.0,129.5979,129.7749,129.5979,129.7749,19200.0
2015-05-18 12:40:00,146.6,146.6,146.51,146.6,30300.0,129.7838,129.7838,129.7041,129.7838,30300.0
2015-05-18 12:50:00,146.6,146.64,146.54,146.61,23400.0,129.7838,129.8192,129.7306,129.7926,23400.0
2015-05-18 13:00:00,146.62,146.77,146.62,146.71,25800.0,129.8015,129.9343,129.8015,129.8811,25800.0
2015-05-18 13:10:00,146.71,146.83,146.66,146.77,28800.0,129.8811,129.9874,129.8369,129.9343,28800.0
2015-05-18 13:20:00,146.8,146.83,146.69,146.8,19000.0,129.9608,129.9874,129.8634,129.9608,19000.0
2015-05-18 13:30:00,146.79,146.96,146.79,146.94,38100.0,129.952,130.1025,129.952,130.0848,38100.0
2015-05-18 13:40:00,146.93,147.05,146.89,146.98,48800.0,130.0759,130.1821,130.0405,130.1202,48800.0
2015-05-18 13:50:00,147.0,147.14,146.97,147.05,47100.0,130.1379,130.2618,130.1113,130.1821,47100.0
2015-05-18 14:00:00,147.05,147.22,147.04,147.1,34700.0,130.1821,130.3326,130.1733,130.2264,34700.0
2015-05-18 14:10:00,147.1,147.12,147.0,147.0,28000.0,130.2264,130.2441,130.1379,130.1379,28000.0
2015-05-18 14:20:00,147.0,147.08,146.91,147.05,38300.0,130.1379,130.2087,130.0582,130.1821,38300.0
2015-05-18 14:30:00,147.06,147.13,147.02,147.1,27800.0,130.191,130.253,130.1556,130.2264,27800.0
2015-05-18 14:40:00,147.12,147.16,147.01,147.08,20600.0,130.2441,130.2795,130.1467,130.2087,20600.0
2015-05-18 14:50:00,147.08,147.15,147.07,147.1,29900.0,130.2087,130.2707,130.1998,130.2264,29900.0
2015-05-18 15:00:00,147.1,147.13,147.0,147.05,38000.0,130.2264,130.253,130.1379,130.1821,38000.0
2015-05-18 15:10:00,147.06,147.08,146.9,146.98,41600.0,130.191,130.2087,130.0494,130.1202,41600.0
2015-05-18 15:20:00,146.99,147.02,146.85,146.85,40700.0,130.129,130.1556,130.0051,130.0051,40700.0
2015-05-18 15:30:00,146.86,146.91,146.8,146.84,55100.0,130.0139,130.0582,129.9608,129.9962,55100.0
2015-05-18 15:40:00,146.84,146.92,146.75,146.76,78900.0,129.9962,130.0671,129.9166,129.9254,78900.0
2015-05-18 15:50:00,146.74,146.78,146.6,146.65,139300.0,129.9077,129.9431,129.7838,129.828,139300.0
2015-05-19 09:30:00,147.18,147.75,147.12,147.3,94500.0,130.2972,130.8018,130.2441,130.4035,94500.0
2015-05-19 09:40:00,147.27,147.66,147.18,147.3,51200.0,130.3769,130.7222,130.2972,130.4035,51200.0
2015-05-19 09:50:00,147.28,147.42,147.17,147.32,48500.0,130.3858,130.5097,130.2884,130.4212,48500.0
2015-05-19 10:00:00,147.32,147.47,147.21,147.4,61900.0,130.4212,130.554,130.3238,130.492,61900.0
2015-05-19 10:10:00,147.41,147.49,147.33,147.48,41700.0,130.5008,130.5717,130.43,130.5628,41700.0
2015-05-19 10:20:00,147.5,147.61,147.33,147.61,40700.0,130.5805,130.6779,130.43,130.6779,40700.0
2015-05-19 10:30:00,147.62,147.73,147.59,147.65,47200.0,130.6868,130.7841,130.6602,130.7133,47200.0
2015-05-19 10:40:00,147.65,147.68,147.49,147.5,40900.0,130.7133,130.7399,130.5717,130.5805,40900.0
2015-05-19 10:50:00,147.51,147.52,147.29,147.42,26500.0,130.5894,130.5982,130.3946,130.5097,26500.0
2015-05-19 11:00:00,147.41,147.44,147.3,147.3,33300.0,130.5008,130.5274,130.4035,130.4035,33300.0
2015-05-19 11:10:00,147.31,147.58,147.29,147.58,20600.0,130.4123,130.6513,130.3946,130.6513,20600.0
2015-05-19 11:20:00,147.57,147.6,147.44,147.52,31000.0,130.6425,130.6691,130.5274,130.5982,31000.0
2015-05-19 11:30:00,147.53,147.6,147.45,147.51,24100.0,130.6071,130.6691,130.5363,130.5894,24100.0
2015-05-19 11:40:00,147.51,147.51,147.4,147.44,46600.0,130.5894,130.5894,130.492,130.5274,46600.0
2015-05-19 11:50:00,147.45,147.52,147.38,147.47,34300.0,130.5363,130.5982,130.4743,130.554,34300.0
2015-05-19 12:00:00,147.47,147.56,147.44,147.5,29300.0,130.554,130.6336,130.5274,130.5805,29300.0
2015-05-19 12:10:00,147.51,147.53,147.4,147.5,14700.0,130.5894,130.6071,130.492,130.5805,14700.0
2015-05-19 12:20:00,147.49,147.53,147.24,147.24,35900.0,130.5717,130.6071,130.3503,130.3503,35900.0
2015-05-19 12:30:00,147.25,147.33,147.23,147.29,36000.0,130.3592,130.43,130.3415,130.3946,36000.0
2015-05-19 12:40:00,147.27,147.36,147.21,147.36,23100.0,130.3769,130.4566,130.3238,130.4566,23100.0
2015-05-19 12:50:00,147.38,147.54,147.34,147.49,39200.0,130.4743,130.6159,130.4389,130.5717,39200.0
2015-05-19 13:00:00,147.49,147.54,147.45,147.5,27600.0,130.5717,130.6159,130.5363,130.5805,27600.0
2015-05-19 13:10:00,147.51,147.59,147.5,147.59,23500.0,130.5894,130.6602,130.5805,130.6602,23500.0
2015-05-19 13:20:00,147.6,147.62,147.54,147.58,32600.0,130.6691,130.6868,130.6159,130.6513,32600.0
2015-05-19 13:30:00,147.59,147.77,147.56,147.67,43800.0,130.6602,130.8196,130.6336,130.731,43800.0
2015-05-19 13:40:00,147.68,147.72,147.6,147.66,24600.0,130.7399,130.7753,130.6691,130.7222,24600.0
2015-05-19 13:50:00,147.66,147.73,147.61,147.71,23900.0,130.7222,130.7841,130.6779,130.7664,23900.0
2015-05-19 14:00:00,147.7,147.72,147.56,147.56,24100.0,130.7576,130.7753,130.6336,130.6336,24100.0
2015-05-19 14:10:00,147.56,147.68,147.53,147.67,29100.0,130.6336,130.7399,130.6071,130.731,29100.0
2015-05-19 14:20:00,147.68,147.68,147.5,147.5,14500.0,130.7399,130.7399,130.5805,130.5805,14500.0
2015-05-19 14:30:00,147.5,147.51,147.17,147.24,57900.0,130.5805,130.5894,130.2884,130.3503,57900.0
2015-05-19 14:40:00,147.24,147.28,147.14,147.18,19700.0,130.3503,130.3858,130.2618,130.2972,19700.0
2015-05-19 14:50:00,147.16,147.19,147.1,147.13,28900.0,130.2795,130.3061,130.2264,130.253,28900.0
2015-05-19 15:00:00,147.13,147.14,146.89,146.9,52600.0,130.253,130.2618,130.0405,130.0494,52600.0
2015-05-19 15:10:00,146.89,146.99,146.81,146.87,33100.0,130.0405,130.129,129.9697,130.0228,33100.0
2015-05-19 15:20:00,146.86,146.89,146.74,146.85,31700.0,130.0139,130.0405,129.9077,130.0051,31700.0
2015-05-19 15:30:00,146.86,147.02,146.81,146.86,59200.0,130.0139,130.1556,129.9697,130.0139,59200.0
2015-05-19 15:40:00,146.87,146.91,146.73,146.86,54100.0,130.0228,130.0582,129.8989,130.0139,54100.0
2015-05-19 15:50:00,146.85,147.07,146.77,146.99,99700.0,130.0051,130.1998,129.9343,130.129,99700.0
2015-05-20 09:30:00,147.14,147.19,146.33,146.71,83400.0,130.2618,130.3061,129.5447,129.8811,83400.0
2015-05-20 09:40:00,146.83,147.27,146.76,146.95,72500.0,129.9874,130.3769,129.9254,130.0936,72500.0
2015-05-20 09:50:00,146.95,147.04,146.53,146.6,76100.0,130.0936,130.1733,129.7218,129.7838,76100.0
2015-05-20 10:00:00,146.63,147.34,146.55,147.15,77600.0,129.8103,130.4389,129.7395,130.2707,77600.0
2015-05-20 10:10:00,147.08,147.29,147.08,147.15,66100.0,130.2087,130.3946,130.2087,130.2707,66100.0
2015-05-20 10:20:00,147.12,147.25,146.95,147.08,41300.0,130.2441,130.3592,130.0936,130.2087,41300.0
2015-05-20 10:30:00,147.08,147.17,146.96,147.17,69500.0,130.2087,130.2884,130.1025,130.2884,69500.0
2015-05-20 10:40:00,147.18,147.21,147.03,147.07,47500.0,130.2972,130.3238,130.1644,130.1998,47500.0
2015-05-20 10:50:00,147.08,147.12,146.99,147.03,23900.0,130.2087,130.2441,130.129,130.1644,23900.0
2015-05-20 11:00:00,147.02,147.12,147.01,147.1,34600.0,130.1556,130.2441,130.1467,130.2264,34600.0
2015-05-20 11:10:00,147.11,147.32,147.11,147.28,30000.0,130.2353,130.4212,130.2353,130.3858,30000.0
2015-05-20 11:20:00,147.27,147.3,147.09,147.16,98400.0,130.3769,130.4035,130.2176,130.2795,98400.0
2015-05-20 11:30:00,147.15,147.2,146.83,146.83,25200.0,130.2707,130.3149,129.9874,129.9874,25200.0
2015-05-20 11:40:00,146.88,146.89,146.77,146.8,20200.0,130.0316,130.0405,129.9343,129.9608,20200.0
2015-05-20 11:50:00,146.77,146.87,146.72,146.84,23500.0,129.9343,130.0228,129.89,129.9962,23500.0
2015-05-20 12:00:00,146.85,146.97,146.76,146.9,24900.0,130.0051,130.1113,129.9254,130.0494,24900.0
2015-05-20 12:10:00,146.9,146.98,146.88,146.91,14700.0,130.0494,130.1202,130.0316,130.0582,14700.0
2015-05-20 12:20:00,146.9,147.03,146.88,146.91,27600.0,130.0494,130.1644,130.0316,130.0582,27600.0
2015-05-20 12:30:00,146.91,146.95,146.8,146.8,18400.0,130.0582,130.0936,129.9608,129.9608,18400.0
2015-05-20 12:40:00,146.81,146.81,146.74,146.81,17600.0,129.9697,129.9697,129.9077,129.9697,17600.0
2015-05-20 12:50:00,146.81,146.88,146.75,146.76,20100.0,129.9697,130.0316,129.9166,129.9254,20100.0
2015-05-20 13:00:00,146.75,146.79,146.52,146.53,26100.0,129.9166,129.952,129.7129,129.7218,26100.0
2015-05-20 13:10:00,146.53,146.59,146.49,146.55,26600.0,129.7218,129.7749,129.6864,129.7395,26600.0
2015-05-20 13:20:00,146.55,146.61,146.52,146.52,14300.0,129.7395,129.7926,129.7129,129.7129,14300.0
2015-05-20 13:30:00,146.55,146.59,146.41,146.41,28800.0,129.7395,129.7749,129.6156,129.6156,28800.0
2015-05-20 13:40:00,146.41,146.46,146.1,146.13,45000.0,129.6156,129.6598,129.3411,129.3677,45000.0
2015-05-20 13:50:00,146.1,146.23,146.1,146.22,39800.0,129.3411,129.4562,129.3411,129.4474,39800.0
2015-05-20 14:00:00,146.22,146.56,146.19,146.22,45000.0,129.4474,129.7484,129.4208,129.4474,45000.0
2015-05-20 14:10:00,146.22,146.5,146.2,146.48,31300.0,129.4474,129.6952,129.4296,129.6775,31300.0
2015-05-20 14:20:00,146.45,146.86,146.45,146.81,48100.0,129.651,130.0139,129.651,129.9697,48100.0
2015-05-20 14:30:00,146.81,146.86,146.68,146.79,28300.0,129.9697,130.0139,129.8546,129.952,28300.0
2015-05-20 14:40:00,146.78,146.92,146.76,146.78,30600.0,129.9431,130.0671,129.9254,129.9431,30600.0
2015-05-20 14:50:00,146.78,146.95,146.73,146.93,20800.0,129.9431,130.0936,129.8989,130.0759,20800.0
2015-05-20 15:00:00,146.92,146.95,146.79,146.93,27100.0,130.0671,130.0936,129.952,130.0759,27100.0
2015-05-20 15:10:00,146.92,146.92,146.58,146.61,47800.0,130.0671,130.0671,129.7661,129.7926,47800.0
2015-05-20 15:20:00,146.61,146.73,146.52,146.72,47000.0,129.7926,129.8989,129.7129,129.89,47000.0
2015-05-20 15:30:00,146.71,146.73,146.57,146.6,56800.0,129.8811,129.8989,129.7572,129.7838,56800.0
2015-05-20 15:40:00,146.59,146.68,146.44,146.64,65800.0,129.7749,129.8546,129.6421,129.8192,65800.0
2015-05-20 15:50:00,146.65,146.65,146.41,146.42,149200.0,129.828,129.828,129.6156,129.6244,149200.0
2015-05-21 09:30:00,146.56,146.95,146.1,146.9,69000.0,129.7484,130.0936,129.3411,130.0494,69000.0
2015-05-21 09:40:00,146.83,146.97,146.44,146.47,45600.0,129.9874,130.1113,129.6421,129.6687,45600.0
2015-05-21 09:50:00,146.41,146.83,146.35,146.47,56500.0,129.6156,129.9874,129.5624,129.6687,56500.0
2015-05-21 10:00:00,146.46,146.87,146.35,146.71,59700.0,129.6598,130.0228,129.5624,129.8811,59700.0
2015-05-21 10:10:00,146.72,146.83,146.68,146.79,54700.0,129.89,129.9874,129.8546,129.952,54700.0
2015-05-21 10:20:00,146.77,146.81,146.66,146.75,53400.0,129.9343,129.9697,129.8369,129.9166,53400.0
2015-05-21 10:30:00,146.75,146.87,146.73,146.83,30700.0,129.9166,130.0228,129.8989,129.9874,30700.0
2015-05-21 10:40:00,146.81,147.07,146.81,147.07,55600.0,129.9697,130.1998,129.9697,130.1998,55600.0
2015-05-21 10:50:00,147.06,147.12,147.0,147.02,48300.0,130.191,130.2441,130.1379,130.1556,48300.0
2015-05-21 11:00:00,147.04,147.53,147.04,147.41,119600.0,130.1733,130.6071,130.1733,130.5008,119600.0
2015-05-21 11:10:00,147.42,147.6,147.38,147.51,92000.0,130.5097,130.6691,130.4743,130.5894,92000.0
2015-05-21 11:20:00,147.53,147.64,147.47,147.61,42000.0,130.6071,130.7045,130.554,130.6779,42000.0
2015-05-21 11:30:00,147.6,147.64,147.44,147.57,51600.0,130.6691,130.7045,130.5274,130.6425,51600.0
2015-05-21 11:40:00,147.59,147.59,147.46,147.47,36100.0,130.6602,130.6602,130.5451,130.554,36100.0
2015-05-21 11:50:00,147.47,147.59,147.47,147.56,35800.0,130.554,130.6602,130.554,130.6336,35800.0
2015-05-21 12:00:00,147.55,147.67,147.48,147.67,35200.0,130.6248,130.731,130.5628,130.731,35200.0
2015-05-21 12:10:00,147.64,147.7,147.62,147.67,28200.0,130.7045,130.7576,130.6868,130.731,28200.0
2015-05-21 12:20:00,147.65,147.68,147.5,147.53,25500.0,130.7133,130.7399,130.5805,130.6071,25500.0
2015-05-21 12:30:00,147.52,147.56,147.48,147.5,38300.0,130.5982,130.6336,130.5628,130.5805,38300.0
2015-05-21 12:40:00,147.5,147.61,147.47,147.61,28600.0,130.5805,130.6779,130.554,130.6779,28600.0
2015-05-21 12:50:00,147.62,147.71,147.61,147.7,24000.0,130.6868,130.7664,130.6779,130.7576,24000.0
2015-05-21 13:00:00,147.7,147.71,147.56,147.58,22700.0,130.7576,130.7664,130.6336,130.6513,22700.0
2015-05-21 13:10:00,147.57,147.58,147.5,147.55,17800.0,130.6425,130.6513,130.5805,130.6248,17800.0
2015-05-21 13:20:00,147.54,147.57,147.49,147.51,22100.0,130.6159,130.6425,130.5717,130.5894,22100.0
2015-05-21 13:30:00,147.5,147.57,147.48,147.51,28300.0,130.5805,130.6425,130.5628,130.5894,28300.0
2015-05-21 13:40:00,147.51,147.57,147.46,147.57,50700.0,130.5894,130.6425,130.5451,130.6425,50700.0
2015-05-21 13:50:00,147.57,147.57,147.42,147.46,45700.0,130.6425,130.6425,130.5097,130.5451,45700.0
2015-05-21 14:00:00,147.46,147.52,147.43,147.49,31600.0,130.5451,130.5982,130.5186,130.5717,31600.0
2015-05-21 14:10:00,147.48,147.53,147.47,147.53,31000.0,130.5628,130.6071,130.554,130.6071,31000.0
2015-05-21 14:20:00,147.55,147.67,147.51,147.66,38800.0,130.6248,130.731,130.5894,130.7222,38800.0
2015-05-21 14:30:00,147.65,147.65,147.48,147.56,26800.0,130.7133,130.7133,130.5628,130.6336,26800.0
2015-05-21 14:40:00,147.54,147.61,147.47,147.6,21500.0,130.6159,130.6779,130.554,130.6691,21500.0
2015-05-21 14:50:00,147.6,147.7,147.57,147.63,29200.0,130.6691,130.7576,130.6425,130.6956,29200.0
2015-05-21 15:00:00,147.61,147.67,147.55,147.61,65100.0,130.6779,130.731,130.6248,130.6779,65100.0
2015-05-21 15:10:00,147.62,147.62,147.48,147.48,93500.0,130.6868,130.6868,130.5628,130.5628,93500.0
2015-05-21 15:20:00,147.51,147.58,147.4,147.53,49000.0,130.5894,130.6513,130.492,130.6071,49000.0
2015-05-21 15:30:00,147.52,147.63,147.45,147.6,40200.0,130.5982,130.6956,130.5363,130.6691,40200.0
2015-05-21 15:40:00,147.59,147.67,147.48,147.51,70800.0,130.6602,130.731,130.5628,130.5894,70800.0
2015-05-21 15:50:00,147.51,147.58,147.29,147.4,292900.0,130.5894,130.6513,130.3946,130.492,292900.0
2015-05-22 09:30:00,147.26,147.27,146.43,146.59,104800.0,130.3681,130.3769,129.6333,129.7749,104800.0
2015-05-22 09:40:00,146.63,146.69,146.4,146.42,75900.0,129.8103,129.8634,129.6067,129.6244,75900.0
2015-05-22 09:50:00,146.4,146.43,146.12,146.17,83100.0,129.6067,129.6333,129.3588,129.4031,83100.0
2015-05-22 10:00:00,146.19,146.28,145.93,146.02,87600.0,129.4208,129.5005,129.1906,129.2703,87600.0
2015-05-22 10:10:00,146.04,146.07,145.63,145.8,98600.0,129.288,129.3146,128.925,129.0755,98600.0
2015-05-22 10:20:00,145.79,145.87,145.51,145.56,129500.0,129.0667,129.1375,128.8188,128.8631,129500.0
2015-05-22 10:30:00,145.54,145.82,145.46,145.82,75400.0,128.8454,129.0932,128.7745,129.0932,75400.0
2015-05-22 10:40:00,145.82,145.99,145.74,145.76,118000.0,129.0932,129.2437,129.0224,129.0401,118000.0
2015-05-22 10:50:00,145.75,145.8,145.64,145.64,99400.0,129.0313,129.0755,128.9339,128.9339,99400.0
2015-05-22 11:00:00,145.65,145.69,145.37,145.42,92300.0,128.9427,128.9781,128.6949,128.7391,92300.0
2015-05-22 11:10:00,145.42,145.46,145.16,145.4,110100.0,128.7391,128.7745,128.5089,128.7214,110100.0
2015-05-22 11:20:00,145.42,145.43,145.19,145.35,36300.0,128.7391,128.748,128.5355,128.6771,36300.0
2015-05-22 11:30:00,145.33,145.33,145.16,145.16,37900.0,128.6594,128.6594,128.5089,128.5089,37900.0
2015-05-22 11:40:00,145.18,145.31,145.08,145.09,109700.0,128.5266,128.6417,128.4381,128.447,109700.0
2015-05-22 11:50:00,145.09,145.29,145.04,145.28,121000.0,128.447,128.624,128.4027,128.6152,121000.0
2015-05-22 12:00:00,145.29,145.32,145.07,145.09,38900.0,128.624,128.6506,128.4293,128.447,38900.0
2015-05-22 12:10:00,145.09,145.12,144.96,144.98,70600.0,128.447,128.4735,128.3319,128.3496,70600.0
2015-05-22 12:20:00,144.97,144.99,144.85,144.91,48400.0,128.3407,128.3584,128.2345,128.2876,48400.0
2015-05-22 12:30:00,144.9,144.95,144.9,144.93,63200.0,128.2788,128.323,128.2788,128.3053,63200.0
2015-05-22 12:40:00,144.91,145.06,144.91,145.01,68000.0,128.2876,128.4204,128.2876,128.3761,68000.0
2015-05-22 12:50:00,145.01,145.12,144.96,145.09,57700.0,128.3761,128.4735,128.3319,128.447,57700.0
2015-05-22 13:00:00,145.08,145.37,145.02,145.31,79200.0,128.4381,128.6949,128.385,128.6417,79200.0
2015-05-22 13:10:00,145.32,145.34,145.23,145.25,58500.0,128.6506,128.6683,128.5709,128.5886,58500.0
2015-05-22 13:20:00,145.25,145.27,145.08,145.1,32400.0,128.5886,128.6063,128.4381,128.4558,32400.0
2015-05-22 13:30:00,145.1,145.14,145.0,145.1,32200.0,128.4558,128.4912,128.3673,128.4558,32200.0
2015-05-22 13:40:00,145.11,145.13,145.02,145.06,28800.0,128.4647,128.4824,128.385,128.4204,28800.0
2015-05-22 13:50:00,145.07,145.08,144.96,144.98,65000.0,128.4293,128.4381,128.3319,128.3496,65000.0
2015-05-22 14:00:00,144.99,145.04,144.92,145.01,50400.0,128.3584,128.4027,128.2965,128.3761,50400.0
2015-05-22 14:10:00,145.01,145.11,144.94,145.07,51200.0,128.3761,128.4647,128.3142,128.4293,51200.0
2015-05-22 14:20:00,145.08,145.1,144.98,145.02,51900.0,128.4381,128.4558,128.3496,128.385,51900.0
2015-05-22 14:30:00,145.03,145.04,144.9,144.9,63100.0,128.3939,128.4027,128.2788,128.2788,63100.0
2015-05-22 14:40:00,144.9,145.05,144.87,145.0,98100.0,128.2788,128.4116,128.2522,128.3673,98100.0
2015-05-22 14:50:00,145.0,145.12,144.96,144.96,45200.0,128.3673,128.4735,128.3319,128.3319,45200.0
2015-05-22 15:00:00,144.96,145.07,144.91,145.03,73500.0,128.3319,128.4293,128.2876,128.3939,73500.0
2015-05-22 15:10:00,145.03,145.03,144.97,144.99,47800.0,128.3939,128.3939,128.3407,128.3584,47800.0
2015-05-22 15:20:00,145.0,145.04,144.94,144.95,59700.0,128.3673,128.4027,128.3142,128.323,59700.0
2015-05-22 15:30:00,144.96,145.01,144.93,144.93,70200.0,128.3319,128.3761,128.3053,128.3053,70200.0
2015-05-22 15:40:00,144.94,144.98,144.89,144.94,120200.0,128.3142,128.3496,128.2699,128.3142,120200.0
2015-05-22 15:50:00,144.94,144.95,144.8,144.83,225900.0,128.3142,128.323,128.1902,128.2168,225900.0
2015-05-26 09:30:00,144.34,144.43,143.3,143.42,141000.0,127.783,127.8627,126.8623,126.9685,141000.0
2015-05-26 09:40:00,143.44,143.94,143.32,143.5,57100.0,126.9862,127.4289,126.88,127.0394,57100.0
2015-05-26 09:50:00,143.51,143.6,143.28,143.36,127700.0,127.0482,127.1279,126.8446,126.9154,127700.0
2015-05-26 10:00:00,143.33,143.49,143.1,143.15,104300.0,126.8889,127.0305,126.6852,126.7295,104300.0
2015-05-26 10:10:00,143.15,143.21,142.5,142.76,125300.0,126.7295,126.7826,126.1541,126.3842,125300.0
2015-05-26 10:20:00,142.67,143.2,142.66,142.71,85400.0,126.3046,126.7738,126.2957,126.34,85400.0
2015-05-26 10:30:00,142.7,142.83,142.58,142.67,98000.0,126.3311,126.4462,126.2249,126.3046,98000.0
2015-05-26 10:40:00,142.67,142.93,142.67,142.92,73800.0,126.3046,126.5347,126.3046,126.5259,73800.0
2015-05-26 10:50:00,142.89,142.95,142.73,142.77,57700.0,126.4993,126.5524,126.3577,126.3931,57700.0
2015-05-26 11:00:00,142.78,142.82,142.56,142.56,54500.0,126.4019,126.4374,126.2072,126.2072,54500.0
2015-05-26 11:10:00,142.56,142.68,142.37,142.46,117100.0,126.2072,126.3134,126.039,126.1187,117100.0
2015-05-26 11:20:00,142.47,142.61,142.44,142.52,68800.0,126.1275,126.2514,126.1009,126.1718,68800.0
2015-05-26 11:30:00,142.52,142.67,142.52,142.65,45000.0,126.1718,126.3046,126.1718,126.2869,45000.0
2015-05-26 11:40:00,142.66,142.67,142.21,142.32,136900.0,126.2957,126.3046,125.8973,125.9947,136900.0
2015-05-26 11:50:00,142.33,142.35,142.21,142.33,65500.0,126.0036,126.0213,125.8973,126.0036,65500.0
2015-05-26 12:00:00,142.34,142.5,142.34,142.42,18900.0,126.0124,126.1541,126.0124,126.0832,18900.0
2015-05-26 12:10:00,142.42,142.69,142.42,142.68,18000.0,126.0832,126.3223,126.0832,126.3134,18000.0
2015-05-26 12:20:00,142.68,142.83,142.64,142.74,26300.0,126.3134,126.4462,126.278,126.3665,26300.0
2015-05-26 12:30:00,142.77,142.77,142.55,142.62,32800.0,126.3931,126.3931,126.1983,126.2603,32800.0
2015-05-26 12:40:00,142.64,142.76,142.61,142.71,22200.0,126.278,126.3842,126.2514,126.34,22200.0
2015-05-26 12:50:00,142.74,142.74,142.33,142.47,75900.0,126.3665,126.3665,126.0036,126.1275,75900.0
2015-05-26 13:00:00,142.48,142.5,142.27,142.3,37900.0,126.1364,126.1541,125.9504,125.977,37900.0
2015-05-26 13:10:00,142.34,142.42,142.28,142.33,30000.0,126.0124,126.0832,125.9593,126.0036,30000.0
2015-05-26 13:20:00,142.32,142.47,142.28,142.47,43900.0,125.9947,126.1275,125.9593,126.1275,43900.0
2015-05-26 13:30:00,142.47,142.48,142.26,142.29,51500.0,126.1275,126.1364,125.9416,125.9682,51500.0
2015-05-26 13:40:00,142.3,142.37,142.16,142.31,43000.0,125.977,126.039,125.8531,125.9859,43000.0
2015-05-26 13:50:00,142.32,142.38,142.2,142.26,44400.0,125.9947,126.0478,125.8885,125.9416,44400.0
2015-05-26 14:00:00,142.27,142.4,142.25,142.34,37100.0,125.9504,126.0655,125.9327,126.0124,37100.0
2015-05-26 14:10:00,142.34,142.48,142.31,142.48,25800.0,126.0124,126.1364,125.9859,126.1364,25800.0
2015-05-26 14:20:00,142.5,142.56,142.32,142.33,28900.0,126.1541,126.2072,125.9947,126.0036,28900.0
2015-05-26 14:30:00,142.34,142.44,142.33,142.42,28000.0,126.0124,126.1009,126.0036,126.0832,28000.0
2015-05-26 14:40:00,142.39,142.51,142.39,142.42,38600.0,126.0567,126.1629,126.0567,126.0832,38600.0
2015-05-26 14:50:00,142.4,142.41,142.3,142.35,52700.0,126.0655,126.0744,125.977,126.0213,52700.0
2015-05-26 15:00:00,142.35,142.49,142.3,142.44,72200.0,126.0213,126.1452,125.977,126.1009,72200.0
2015-05-26 15:10:00,142.44,142.63,142.36,142.49,68700.0,126.1009,126.2692,126.0301,126.1452,68700.0
2015-05-26 15:20:00,142.52,142.58,142.46,142.58,56700.0,126.1718,126.2249,126.1187,126.2249,56700.0
2015-05-26 15:30:00,142.59,142.75,142.55,142.67,100100.0,126.2337,126.3754,126.1983,126.3046,100100.0
2015-05-26 15:40:00,142.67,142.76,142.62,142.71,91200.0,126.3046,126.3842,126.2603,126.34,91200.0
2015-05-26 15:50:00,142.7,142.83,142.61,142.79,230500.0,126.3311,126.4462,126.2514,126.4108,230500.0
2015-05-27 09:30:00,143.42,143.75,143.13,143.13,139000.0,126.9685,127.2607,126.7118,126.7118,139000.0
2015-05-27 09:40:00,143.19,143.34,143.0,143.18,56700.0,126.7649,126.8977,126.5967,126.7561,56700.0
2015-05-27 09:50:00,143.2,143.51,143.09,143.28,130300.0,126.7738,127.0482,126.6764,126.8446,130300.0
2015-05-27 10:00:00,143.28,143.29,143.0,143.15,67800.0,126.8446,126.8534,126.5967,126.7295,67800.0
2015-05-27 10:10:00,143.18,143.32,143.07,143.09,73100.0,126.7561,126.88,126.6587,126.6764,73100.0
2015-05-27 10:20:00,143.09,143.16,143.0,143.03,41500.0,126.6764,126.7384,126.5967,126.6233,41500.0
2015-05-27 10:30:00,143.03,143.11,142.87,142.9,64800.0,126.6233,126.6941,126.4816,126.5082,64800.0
2015-05-27 10:40:00,142.9,143.0,142.88,142.89,30900.0,126.5082,126.5967,126.4905,126.4993,30900.0
2015-05-27 10:50:00,142.89,143.14,142.79,143.1,63900.0,126.4993,126.7207,126.4108,126.6852,63900.0
2015-05-27 11:00:00,143.12,143.19,142.97,142.98,55100.0,126.7029,126.7649,126.5702,126.579,55100.0
2015-05-27 11:10:00,142.98,142.99,142.82,142.83,42800.0,126.579,126.5879,126.4374,126.4462,42800.0
2015-05-27 11:20:00,142.82,142.86,142.66,142.85,53800.0,126.4374,126.4728,126.2957,126.4639,53800.0
2015-05-27 11:30:00,142.85,142.94,142.69,142.72,34800.0,126.4639,126.5436,126.3223,126.3488,34800.0
2015-05-27 11:40:00,142.73,143.05,142.72,142.99,42300.0,126.3577,126.641,126.3488,126.5879,42300.0
2015-05-27 11:50:00,143.01,143.01,142.73,142.73,48800.0,126.6056,126.6056,126.3577,126.3577,48800.0
2015-05-27 12:00:00,142.76,142.88,142.7,142.8,32300.0,126.3842,126.4905,126.3311,126.4197,32300.0
2015-05-27 12:10:00,142.8,142.81,142.7,142.77,25300.0,126.4197,126.4285,126.3311,126.3931,25300.0
2015-05-27 12:20:00,142.79,142.86,142.75,142.76,27500.0,126.4108,126.4728,126.3754,126.3842,27500.0
2015-05-27 12:30:00,142.75,142.79,142.67,142.68,22300.0,126.3754,126.4108,126.3046,126.3134,22300.0
2015-05-27 12:40:00,142.68,142.74,142.63,142.73,33100.0,126.3134,126.3665,126.2692,126.3577,33100.0
2015-05-27 12:50:00,142.72,142.72,142.58,142.59,37700.0,126.3488,126.3488,126.2249,126.2337,37700.0
2015-05-27 13:00:00,142.61,142.73,142.58,142.73,36100.0,126.2514,126.3577,126.2249,126.3577,36100.0
2015-05-27 13:10:00,142.74,142.88,142.74,142.8,36300.0,126.3665,126.4905,126.3665,126.4197,36300.0
2015-05-27 13:20:00,142.82,142.95,142.81,142.87,33500.0,126.4374,126.5524,126.4285,126.4816,33500.0
2015-05-27 13:30:00,142.86,142.93,142.79,142.93,41300.0,126.4728,126.5347,126.4108,126.5347,41300.0
2015-05-27 13:40:00,142.93,142.99,142.91,142.93,36800.0,126.5347,126.5879,126.517,126.5347,36800.0
2015-05-27 13:50:00,142.93,143.01,142.91,142.91,49700.0,126.5347,126.6056,126.517,126.517,49700.0
2015-05-27 14:00:00,142.92,143.03,142.91,142.92,50800.0,126.5259,126.6233,126.517,126.5259,50800.0
2015-05-27 14:10:00,142.92,142.92,142.69,142.77,49400.0,126.5259,126.5259,126.3223,126.3931,49400.0
2015-05-27 14:20:00,142.77,142.81,142.66,142.71,55000.0,126.3931,126.4285,126.2957,126.34,55000.0
2015-05-27 14:30:00,142.72,143.01,142.67,142.96,92200.0,126.3488,126.6056,126.3046,126.5613,92200.0
2015-05-27 14:40:00,142.96,143.11,142.94,142.99,41500.0,126.5613,126.6941,126.5436,126.5879,41500.0
2015-05-27 14:50:00,143.0,143.12,142.94,143.1,40200.0,126.5967,126.7029,126.5436,126.6852,40200.0
2015-05-27 15:00:00,143.08,143.16,143.01,143.16,49700.0,126.6675,126.7384,126.6056,126.7384,49700.0
2015-05-27 15:10:00,143.15,143.29,143.1,143.23,45100.0,126.7295,126.8534,126.6852,126.8003,45100.0
2015-05-27 15:20:00,143.24,143.24,143.02,143.14,43200.0,126.8092,126.8092,126.6144,126.7207,43200.0
2015-05-27 15:30:00,143.12,143.14,142.97,143.14,53600.0,126.7029,126.7207,126.5702,126.7207,53600.0
2015-05-27 15:40:00,143.14,143.24,143.11,143.23,92500.0,126.7207,126.8092,126.6941,126.8003,92500.0
2015-05-27 15:50:00,143.23,143.27,143.02,143.03,136700.0,126.8003,126.8357,126.6144,126.6233,136700.0
2015-05-28 09:30:00,142.51,143.02,142.05,142.45,126000.0,126.1629,126.6144,125.7557,126.1098,126000.0
2015-05-28 09:40:00,142.49,142.66,142.05,142.32,87500.0,126.1452,126.2957,125.7557,125.9947,87500.0
2015-05-28 09:50:00,142.32,145.29,142.32,142.56,176400.0,125.9947,128.624,125.9947,126.2072,176400.0
2015-05-28 10:00:00,142.57,142.68,142.36,142.58,123100.0,126.216,126.3134,126.0301,126.2249,123100.0
2015-05-28 10:10:00,142.6,142.65,142.2,142.5,111100.0,126.2426,126.2869,125.8885,126.1541,111100.0
2015-05-28 10:20:00,142.5,142.6,142.12,142.21,76000.0,126.1541,126.2426,125.8177,125.8973,76000.0
2015-05-28 10:30:00,142.23,142.23,141.85,141.96,84500.0,125.915,125.915,125.5786,125.676,84500.0
2015-05-28 10:40:00,141.95,142.14,141.94,142.06,61300.0,125.6672,125.8354,125.6583,125.7645,61300.0
2015-05-28 10:50:00,142.09,142.3,142.05,142.28,44300.0,125.7911,125.977,125.7557,125.9593,44300.0
2015-05-28 11:00:00,142.28,142.44,142.16,142.41,69500.0,125.9593,126.1009,125.8531,126.0744,69500.0
2015-05-28 11:10:00,142.4,142.76,142.33,142.75,89100.0,126.0655,126.3842,126.0036,126.3754,89100.0
2015-05-28 11:20:00,142.75,142.81,142.38,142.42,49400.0,126.3754,126.4285,126.0478,126.0832,49400.0
2015-05-28 11:30:00,142.42,142.5,142.22,142.3,28700.0,126.0832,126.1541,125.9062,125.977,28700.0
2015-05-28 11:40:00,142.31,142.48,142.2,142.21,68000.0,125.9859,126.1364,125.8885,125.8973,68000.0
2015-05-28 11:50:00,142.21,142.25,142.08,142.24,29600.0,125.8973,125.9327,125.7822,125.9239,29600.0
2015-05-28 12:00:00,142.24,142.25,142.11,142.19,26800.0,125.9239,125.9327,125.8088,125.8796,26800.0
2015-05-28 12:10:00,142.18,142.29,142.17,142.2,36400.0,125.8708,125.9682,125.8619,125.8885,36400.0
2015-05-28 12:20:00,142.2,142.32,142.12,142.27,35000.0,125.8885,125.9947,125.8177,125.9504,35000.0
2015-05-28 12:30:00,142.28,142.28,142.05,142.09,30500.0,125.9593,125.9593,125.7557,125.7911,30500.0
2015-05-28 12:40:00,142.08,142.19,142.07,142.12,39700.0,125.7822,125.8796,125.7734,125.8177,39700.0
2015-05-28 12:50:00,142.12,142.12,141.92,141.92,47500.0,125.8177,125.8177,125.6406,125.6406,47500.0
2015-05-28 13:00:00,141.92,142.05,141.88,141.98,32200.0,125.6406,125.7557,125.6052,125.6937,32200.0
2015-05-28 13:10:00,141.99,142.0,141.78,141.84,49000.0,125.7026,125.7114,125.5167,125.5698,49000.0
2015-05-28 13:20:00,141.82,141.83,141.7,141.74,30000.0,125.5521,125.5609,125.4458,125.4812,30000.0
2015-05-28 13:30:00,141.74,141.97,141.7,141.91,34300.0,125.4812,125.6849,125.4458,125.6317,34300.0
2015-05-28 13:40:00,141.93,142.04,141.91,141.95,27200.0,125.6495,125.7468,125.6317,125.6672,27200.0
2015-05-28 13:50:00,141.93,141.96,141.78,141.78,39900.0,125.6495,125.676,125.5167,125.5167,39900.0
2015-05-28 14:00:00,141.78,141.85,141.58,141.78,57500.0,125.5167,125.5786,125.3396,125.5167,57500.0
2015-05-28 14:10:00,141.78,141.82,141.72,141.77,27800.0,125.5167,125.5521,125.4635,125.5078,27800.0
2015-05-28 14:20:00,141.77,142.02,141.73,142.0,31200.0,125.5078,125.7291,125.4724,125.7114,31200.0
2015-05-28 14:30:00,142.03,142.08,141.92,141.94,34900.0,125.738,125.7822,125.6406,125.6583,34900.0
2015-05-28 14:40:00,141.95,142.1,141.91,142.03,47800.0,125.6672,125.7999,125.6317,125.738,47800.0
2015-05-28 14:50:00,142.02,142.14,142.02,142.07,54900.0,125.7291,125.8354,125.7291,125.7734,54900.0
2015-05-28 15:00:00,142.07,142.13,142.03,142.07,55200.0,125.7734,125.8265,125.738,125.7734,55200.0
2015-05-28 15:10:00,142.06,142.23,142.06,142.17,49600.0,125.7645,125.915,125.7645,125.8619,49600.0
2015-05-28 15:20:00,142.17,142.2,142.02,142.1,54600.0,125.8619,125.8885,125.7291,125.7999,54600.0
2015-05-28 15:30:00,142.1,142.2,142.05,142.16,66200.0,125.7999,125.8885,125.7557,125.8531,66200.0
2015-05-28 15:40:00,142.16,142.3,142.08,142.26,92900.0,125.8531,125.977,125.7822,125.9416,92900.0
2015-05-28 15:50:00,142.26,142.36,142.23,142.32,194000.0,125.9416,126.0301,125.915,125.9947,194000.0
2015-05-29 09:30:00,142.26,142.26,141.15,141.48,122800.0,125.9416,125.9416,124.9589,125.2511,122800.0
2015-05-29 09:40:00,141.49,141.6,140.91,140.98,109300.0,125.2599,125.3573,124.7465,124.8084,109300.0
2015-05-29 09:50:00,141.0,141.55,140.91,141.31,190600.0,124.8261,125.313,124.7465,125.1006,190600.0
2015-05-29 10:00:00,141.33,141.55,141.2,141.45,201500.0,125.1183,125.313,125.0032,125.2245,201500.0
2015-05-29 10:10:00,141.45,141.57,141.36,141.57,65700.0,125.2245,125.3307,125.1448,125.3307,65700.0
2015-05-29 10:20:00,141.56,141.62,141.39,141.42,92200.0,125.3219,125.375,125.1714,125.198,92200.0
2015-05-29 10:30:00,141.38,141.43,141.26,141.3,195200.0,125.1625,125.2068,125.0563,125.0917,195200.0
2015-05-29 10:40:00,141.32,141.39,141.02,141.17,195700.0,125.1094,125.1714,124.8438,124.9766,195700.0
2015-05-29 10:50:00,141.15,141.38,141.04,141.29,141600.0,124.9589,125.1625,124.8615,125.0829,141600.0
2015-05-29 11:00:00,141.31,141.37,141.09,141.09,58400.0,125.1006,125.1537,124.9058,124.9058,58400.0
2015-05-29 11:10:00,141.1,141.1,140.86,141.01,50200.0,124.9147,124.9147,124.7022,124.835,50200.0
2015-05-29 11:20:00,141.0,141.0,140.81,140.81,48500.0,124.8261,124.8261,124.6579,124.6579,48500.0
2015-05-29 11:30:00,140.8,140.89,140.55,140.71,72900.0,124.6491,124.7287,124.4277,124.5694,72900.0
2015-05-29 11:40:00,140.73,141.09,140.73,140.98,37100.0,124.5871,124.9058,124.5871,124.8084,37100.0
2015-05-29 11:50:00,141.01,141.02,140.8,140.8,37300.0,124.835,124.8438,124.6491,124.6491,37300.0
2015-05-29 12:00:00,140.79,140.91,140.67,140.72,35800.0,124.6402,124.7465,124.534,124.5782,35800.0
2015-05-29 12:10:00,140.7,140.77,140.56,140.71,31800.0,124.5605,124.6225,124.4366,124.5694,31800.0
2015-05-29 12:20:00,140.72,140.96,140.71,140.84,44200.0,124.5782,124.7907,124.5694,124.6845,44200.0
2015-05-29 12:30:00,140.85,141.1,140.84,141.1,53700.0,124.6933,124.9147,124.6845,124.9147,53700.0
2015-05-29 12:40:00,141.11,141.26,141.11,141.14,39500.0,124.9235,125.0563,124.9235,124.9501,39500.0
2015-05-29 12:50:00,141.14,141.24,141.1,141.18,27800.0,124.9501,125.0386,124.9147,124.9855,27800.0
2015-05-29 13:00:00,141.18,141.22,141.04,141.14,47500.0,124.9855,125.0209,124.8615,124.9501,47500.0
2015-05-29 13:10:00,141.15,141.22,141.1,141.2,31800.0,124.9589,125.0209,124.9147,125.0032,31800.0
2015-05-29 13:20:00,141.2,141.31,141.19,141.19,41100.0,125.0032,125.1006,124.9943,124.9943,41100.0
2015-05-29 13:30:00,141.22,141.34,141.07,141.14,31600.0,125.0209,125.1271,124.8881,124.9501,31600.0
2015-05-29 13:40:00,141.13,141.19,141.03,141.1,16700.0,124.9412,124.9943,124.8527,124.9147,16700.0
2015-05-29 13:50:00,141.1,141.11,140.88,140.96,35600.0,124.9147,124.9235,124.7199,124.7907,35600.0
2015-05-29 14:00:00,140.98,141.02,140.88,140.93,38500.0,124.8084,124.8438,124.7199,124.7642,38500.0
2015-05-29 14:10:00,140.91,140.92,140.78,140.79,37500.0,124.7465,124.7553,124.6314,124.6402,37500.0
2015-05-29 14:20:00,140.79,140.82,140.62,140.64,50600.0,124.6402,124.6668,124.4897,124.5074,50600.0
2015-05-29 14:30:00,140.63,140.73,140.55,140.6,41800.0,124.4986,124.5871,124.4277,124.472,41800.0
2015-05-29 14:40:00,140.6,140.61,140.41,140.44,79000.0,124.472,124.4809,124.3038,124.3304,79000.0
2015-05-29 14:50:00,140.43,140.46,140.32,140.42,76400.0,124.3215,124.3481,124.2241,124.3127,76400.0
2015-05-29 15:00:00,140.41,140.69,140.36,140.68,95800.0,124.3038,124.5517,124.2595,124.5428,95800.0
2015-05-29 15:10:00,140.65,140.83,140.56,140.57,142000.0,124.5163,124.6756,124.4366,124.4455,142000.0
2015-05-29 15:20:00,140.58,140.78,140.57,140.72,114200.0,124.4543,124.6314,124.4455,124.5782,114200.0
2015-05-29 15:30:00,140.73,140.81,140.64,140.78,144500.0,124.5871,124.6579,124.5074,124.6314,144500.0
2015-05-29 15:40:00,140.78,140.95,140.71,140.85,207000.0,124.6314,124.7819,124.5694,124.6933,207000.0
2015-05-29 15:50:00,140.86,140.89,140.55,140.57,519600.0,124.7022,124.7287,124.4277,124.4455,519600.0
2015-06-01 09:30:00,141.45,141.45,140.53,140.6,127593.0,125.2245,125.2245,124.41,124.472,127593.0
2015-06-01 09:40:00,140.62,140.95,140.56,140.71,334042.0,124.4897,124.7819,124.4366,124.5694,334042.0
2015-06-01 09:50:00,140.71,140.9,140.55,140.9,52904.0,124.5694,124.7376,124.4277,124.7376,52904.0
2015-06-01 10:00:00,140.89,141.33,140.79,140.85,130550.0,124.7287,125.1183,124.6402,124.6933,130550.0
2015-06-01 10:10:00,140.85,140.87,140.44,140.54,93219.0,124.6933,124.711,124.3304,124.4189,93219.0
2015-06-01 10:20:00,140.55,140.66,140.45,140.65,180259.0,124.4277,124.5251,124.3392,124.5163,180259.0
2015-06-01 10:30:00,140.63,140.63,140.46,140.52,133654.0,124.4986,124.4986,124.3481,124.4012,133654.0
2015-06-01 10:40:00,140.52,140.62,140.27,140.6,59996.0,124.4012,124.4897,124.1799,124.472,59996.0
2015-06-01 10:50:00,140.59,140.89,140.52,140.78,101794.0,124.4632,124.7287,124.4012,124.6314,101794.0
2015-06-01 11:00:00,140.77,141.24,140.77,141.23,53063.0,124.6225,125.0386,124.6225,125.0297,53063.0
2015-06-01 11:10:00,141.22,141.29,140.97,140.98,54505.0,125.0209,125.0829,124.7996,124.8084,54505.0
2015-06-01 11:20:00,140.99,141.12,140.69,140.73,63077.0,124.8173,124.9324,124.5517,124.5871,63077.0
2015-06-01 11:30:00,140.74,140.93,140.74,140.93,35309.0,124.596,124.7642,124.596,124.7642,35309.0
2015-06-01 11:40:00,140.93,140.95,140.81,140.81,41787.0,124.7642,124.7819,124.6579,124.6579,41787.0
2015-06-01 11:50:00,140.8,140.89,140.75,140.83,23465.0,124.6491,124.7287,124.6048,124.6756,23465.0
2015-06-01 12:00:00,140.81,141.06,140.77,141.01,48492.0,124.6579,124.8792,124.6225,124.835,48492.0
2015-06-01 12:10:00,141.0,141.18,140.91,141.15,44174.0,124.8261,124.9855,124.7465,124.9589,44174.0
2015-06-01 12:20:00,141.16,141.2,141.0,141.12,135851.0,124.9678,125.0032,124.8261,124.9324,135851.0
2015-06-01 12:30:00,141.12,141.19,141.02,141.12,43275.0,124.9324,124.9943,124.8438,124.9324,43275.0
2015-06-01 12:40:00,141.12,141.19,141.1,141.14,25248.0,124.9324,124.9943,124.9147,124.9501,25248.0
2015-06-01 12:50:00,141.13,141.33,141.08,141.33,32500.0,124.9412,125.1183,124.897,125.1183,32500.0
2015-06-01 13:00:00,141.32,141.47,141.32,141.46,47388.0,125.1094,125.2422,125.1094,125.2334,47388.0
2015-06-01 13:10:00,141.46,141.67,141.45,141.5,61469.0,125.2334,125.4193,125.2245,125.2688,61469.0
2015-06-01 13:20:00,141.51,141.6,141.45,141.5,93455.0,125.2776,125.3573,125.2245,125.2688,93455.0
2015-06-01 13:30:00,141.52,141.63,141.37,141.43,82878.0,125.2865,125.3839,125.1537,125.2068,82878.0
2015-06-01 13:40:00,141.44,141.52,141.4,141.52,74404.0,125.2157,125.2865,125.1802,125.2865,74404.0
2015-06-01 13:50:00,141.52,141.59,141.4,141.57,58263.0,125.2865,125.3485,125.1802,125.3307,58263.0
2015-06-01 14:00:00,141.56,141.74,141.56,141.72,37368.0,125.3219,125.4812,125.3219,125.4635,37368.0
2015-06-01 14:10:00,141.73,141.82,141.71,141.78,30172.0,125.4724,125.5521,125.4547,125.5167,30172.0
2015-06-01 14:20:00,141.78,142.05,141.74,141.88,67414.0,125.5167,125.7557,125.4812,125.6052,67414.0
2015-06-01 14:30:00,141.9,141.93,141.68,141.69,69080.0,125.6229,125.6495,125.4281,125.437,69080.0
2015-06-01 14:40:00,141.7,141.74,141.6,141.67,57579.0,125.4458,125.4812,125.3573,125.4193,57579.0
2015-06-01 14:50:00,141.66,141.67,141.55,141.67,42300.0,125.4104,125.4193,125.313,125.4193,42300.0
2015-06-01 15:00:00,141.68,141.86,141.66,141.85,54145.0,125.4281,125.5875,125.4104,125.5786,54145.0
2015-06-01 15:10:00,141.85,141.86,141.7,141.73,66732.0,125.5786,125.5875,125.4458,125.4724,66732.0
2015-06-01 15:20:00,141.73,141.75,141.65,141.67,65696.0,125.4724,125.4901,125.4016,125.4193,65696.0
2015-06-01 15:30:00,141.66,141.69,141.38,141.44,82630.0,125.4104,125.437,125.1625,125.2157,82630.0
2015-06-01 15:40:00,141.44,141.59,141.39,141.49,145971.0,125.2157,125.3485,125.1714,125.2599,145971.0
2015-06-01 15:50:00,141.48,141.48,141.2,141.28,157813.0,125.2511,125.2511,125.0032,125.074,157813.0
2015-06-02 09:30:00,141.44,141.45,140.7,140.84,253840.0,125.2157,125.2245,124.5605,124.6845,253840.0
2015-06-02 09:40:00,140.82,141.36,140.63,141.07,187134.0,124.6668,125.1448,124.4986,124.8881,187134.0
2015-06-02 09:50:00,141.03,141.65,140.97,141.55,113213.0,124.8527,125.4016,124.7996,125.313,113213.0
2015-06-02 10:00:00,141.55,141.76,141.35,141.76,97616.0,125.313,125.499,125.136,125.499,97616.0
2015-06-02 10:10:00,141.75,142.13,141.75,142.0,136824.0,125.4901,125.8265,125.4901,125.7114,136824.0
2015-06-02 10:20:00,141.99,142.43,141.99,142.25,109515.0,125.7026,126.0921,125.7026,125.9327,109515.0
2015-06-02 10:30:00,142.24,142.91,142.24,142.82,183728.0,125.9239,126.517,125.9239,126.4374,183728.0
2015-06-02 10:40:00,142.81,143.45,142.77,143.41,130270.0,126.4285,126.9951,126.3931,126.9597,130270.0
2015-06-02 10:50:00,143.42,143.56,143.25,143.49,138860.0,126.9685,127.0925,126.818,127.0305,138860.0
2015-06-02 11:00:00,143.47,143.81,143.32,143.66,142689.0,127.0128,127.3138,126.88,127.181,142689.0
2015-06-02 11:10:00,143.63,143.81,143.31,143.35,99697.0,127.1544,127.3138,126.8712,126.9066,99697.0
2015-06-02 11:20:00,143.34,143.46,143.26,143.46,65737.0,126.8977,127.0039,126.8269,127.0039,65737.0
2015-06-02 11:30:00,143.46,143.54,143.31,143.32,91834.0,127.0039,127.0748,126.8712,126.88,91834.0
2015-06-02 11:40:00,143.33,143.41,143.3,143.38,58196.0,126.8889,126.9597,126.8623,126.9331,58196.0
2015-06-02 11:50:00,143.38,143.46,143.36,143.46,61299.0,126.9331,127.0039,126.9154,127.0039,61299.0
2015-06-02 12:00:00,143.46,143.9,143.43,143.85,81490.0,127.0039,127.3935,126.9774,127.3492,81490.0
2015-06-02 12:10:00,143.82,143.84,143.61,143.73,48456.0,127.3227,127.3404,127.1367,127.243,48456.0
2015-06-02 12:20:00,143.73,144.12,143.73,144.09,93944.0,127.243,127.5882,127.243,127.5617,93944.0
2015-06-02 12:30:00,144.09,144.26,144.04,144.1,105490.0,127.5617,127.7122,127.5174,127.5705,105490.0
2015-06-02 12:40:00,144.08,144.35,144.03,144.35,69565.0,127.5528,127.7919,127.5086,127.7919,69565.0
2015-06-02 12:50:00,144.34,144.38,144.21,144.24,81112.0,127.783,127.8184,127.6679,127.6945,81112.0
2015-06-02 13:00:00,144.24,144.29,144.17,144.21,61065.0,127.6945,127.7387,127.6325,127.6679,61065.0
2015-06-02 13:10:00,144.22,144.33,144.19,144.33,70218.0,127.6768,127.7742,127.6502,127.7742,70218.0
2015-06-02 13:20:00,144.35,144.46,144.25,144.39,77410.0,127.7919,127.8892,127.7033,127.8273,77410.0
2015-06-02 13:30:00,144.38,144.44,144.28,144.32,79645.0,127.8184,127.8715,127.7299,127.7653,79645.0
2015-06-02 13:40:00,144.32,144.33,144.14,144.25,62028.0,127.7653,127.7742,127.6059,127.7033,62028.0
2015-06-02 13:50:00,144.25,144.34,144.11,144.15,52254.0,127.7033,127.783,127.5794,127.6148,52254.0
2015-06-02 14:00:00,144.15,144.25,144.09,144.09,39005.0,127.6148,127.7033,127.5617,127.5617,39005.0
2015-06-02 14:10:00,144.08,144.1,143.28,143.77,275615.0,127.5528,127.5705,126.8446,127.2784,275615.0
2015-06-02 14:20:00,143.78,143.97,143.77,143.86,51856.0,127.2872,127.4554,127.2784,127.3581,51856.0
2015-06-02 14:30:00,143.86,143.9,143.68,143.7,91326.0,127.3581,127.3935,127.1987,127.2164,91326.0
2015-06-02 14:40:00,143.7,143.78,143.6,143.64,86262.0,127.2164,127.2872,127.1279,127.1633,86262.0
2015-06-02 14:50:00,143.62,143.75,143.52,143.75,67999.0,127.1456,127.2607,127.0571,127.2607,67999.0
2015-06-02 15:00:00,143.74,143.74,143.52,143.66,131854.0,127.2518,127.2518,127.0571,127.181,131854.0
2015-06-02 15:10:00,143.66,143.72,143.48,143.53,89393.0,127.181,127.2341,127.0217,127.0659,89393.0
2015-06-02 15:20:00,143.52,143.58,143.23,143.27,114995.0,127.0571,127.1102,126.8003,126.8357,114995.0
2015-06-02 15:30:00,143.26,143.32,143.17,143.2,130513.0,126.8269,126.88,126.7472,126.7738,130513.0
2015-06-02 15:40:00,143.19,143.29,143.18,143.26,138609.0,126.7649,126.8534,126.7561,126.8269,138609.0
2015-06-02 15:50:00,143.25,143.34,143.19,143.28,202150.0,126.818,126.8977,126.7649,126.8446,202150.0
2015-06-03 09:30:00,143.78,144.0,142.89,142.99,120618.0,127.2872,127.482,126.4993,126.5879,120618.0
2015-06-03 09:40:00,143.01,143.51,142.96,143.46,186298.0,126.6056,127.0482,126.5613,127.0039,186298.0
2015-06-03 09:50:00,143.43,143.82,143.32,143.82,59583.0,126.9774,127.3227,126.88,127.3227,59583.0
2015-06-03 10:00:00,143.76,144.06,143.39,144.05,111463.0,127.2695,127.5351,126.942,127.5263,111463.0
2015-06-03 10:10:00,144.03,144.6,144.02,144.44,95402.0,127.5086,128.0132,127.4997,127.8715,95402.0
2015-06-03 10:20:00,144.45,144.99,144.45,144.93,114542.0,127.8804,128.3584,127.8804,128.3053,114542.0
2015-06-03 10:30:00,144.94,145.06,144.85,144.92,106236.0,128.3142,128.4204,128.2345,128.2965,106236.0
2015-06-03 10:40:00,144.92,144.94,144.64,144.81,112366.0,128.2965,128.3142,128.0486,128.1991,112366.0
2015-06-03 10:50:00,144.82,144.84,144.53,144.61,84202.0,128.2079,128.2256,127.9512,128.022,84202.0
2015-06-03 11:00:00,144.61,144.77,144.34,144.55,95984.0,128.022,128.1637,127.783,127.9689,95984.0
2015-06-03 11:10:00,144.56,144.65,144.49,144.55,64969.0,127.9778,128.0574,127.9158,127.9689,64969.0
2015-06-03 11:20:00,144.54,144.63,144.46,144.56,104558.0,127.9601,128.0397,127.8892,127.9778,104558.0
2015-06-03 11:30:00,144.56,144.68,144.36,144.39,68640.0,127.9778,128.084,127.8007,127.8273,68640.0
2015-06-03 11:40:00,144.38,144.44,144.15,144.36,84521.0,127.8184,127.8715,127.6148,127.8007,84521.0
2015-06-03 11:50:00,144.33,144.39,144.23,144.38,88054.0,127.7742,127.8273,127.6856,127.8184,88054.0
2015-06-03 12:00:00,144.38,144.45,144.29,144.35,72563.0,127.8184,127.8804,127.7387,127.7919,72563.0
2015-06-03 12:10:00,144.35,144.39,144.14,144.21,60006.0,127.7919,127.8273,127.6059,127.6679,60006.0
2015-06-03 12:20:00,144.21,144.23,143.97,144.13,85035.0,127.6679,127.6856,127.4554,127.5971,85035.0
2015-06-03 12:30:00,144.13,144.17,144.0,144.08,86335.0,127.5971,127.6325,127.482,127.5528,86335.0
2015-06-03 12:40:00,144.09,144.15,143.95,144.0,61865.0,127.5617,127.6148,127.4377,127.482,61865.0
2015-06-03 12:50:00,144.0,144.33,143.95,144.32,67869.0,127.482,127.7742,127.4377,127.7653,67869.0
2015-06-03 13:00:00,144.32,144.34,144.17,144.22,59015.0,127.7653,127.783,127.6325,127.6768,59015.0
2015-06-03 13:10:00,144.21,144.33,144.2,144.27,46835.0,127.6679,127.7742,127.6591,127.721,46835.0
2015-06-03 13:20:00,144.28,144.38,144.27,144.34,51110.0,127.7299,127.8184,127.721,127.783,51110.0
2015-06-03 13:30:00,144.33,144.34,144.19,144.26,42501.0,127.7742,127.783,127.6502,127.7122,42501.0
2015-06-03 13:40:00,144.25,144.28,144.08,144.13,52409.0,127.7033,127.7299,127.5528,127.5971,52409.0
2015-06-03 13:50:00,144.14,144.15,144.04,144.11,33855.0,127.6059,127.6148,127.5174,127.5794,33855.0
2015-06-03 14:00:00,144.11,144.29,144.09,144.22,78643.0,127.5794,127.7387,127.5617,127.6768,78643.0
2015-06-03 14:10:00,144.24,144.32,144.22,144.25,43195.0,127.6945,127.7653,127.6768,127.7033,43195.0
2015-06-03 14:20:00,144.26,144.36,144.2,144.24,54341.0,127.7122,127.8007,127.6591,127.6945,54341.0
2015-06-03 14:30:00,144.26,144.26,144.18,144.25,93068.0,127.7122,127.7122,127.6414,127.7033,93068.0
2015-06-03 14:40:00,144.24,144.27,144.22,144.25,66063.0,127.6945,127.721,127.6768,127.7033,66063.0
2015-06-03 14:50:00,144.24,144.26,144.1,144.14,80344.0,127.6945,127.7122,127.5705,127.6059,80344.0
2015-06-03 15:00:00,144.15,144.18,144.1,144.12,58284.0,127.6148,127.6414,127.5705,127.5882,58284.0
2015-06-03 15:10:00,144.12,144.21,144.05,144.09,103198.0,127.5882,127.6679,127.5263,127.5617,103198.0
2015-06-03 15:20:00,144.08,144.15,144.01,144.1,82886.0,127.5528,127.6148,127.4909,127.5705,82886.0
2015-06-03 15:30:00,144.1,144.18,144.09,144.17,135978.0,127.5705,127.6414,127.5617,127.6325,135978.0
2015-06-03 15:40:00,144.17,144.21,144.0,144.0,149679.0,127.6325,127.6679,127.482,127.482,149679.0
2015-06-03 15:50:00,144.0,144.03,143.74,143.83,154851.0,127.482,127.5086,127.2518,127.3315,154851.0
2015-06-04 09:30:00,143.22,143.23,142.06,142.54,131184.0,126.7915,126.8003,125.7645,126.1895,131184.0
2015-06-04 09:40:00,142.41,142.86,142.21,142.32,64478.0,126.0744,126.4728,125.8973,125.9947,64478.0
2015-06-04 09:50:00,142.32,142.76,142.09,142.54,115244.0,125.9947,126.3842,125.7911,126.1895,115244.0
2015-06-04 10:00:00,142.51,143.22,142.49,143.12,87536.0,126.1629,126.7915,126.1452,126.7029,87536.0
2015-06-04 10:10:00,143.08,143.16,142.63,142.69,46168.0,126.6675,126.7384,126.2692,126.3223,46168.0
2015-06-04 10:20:00,142.73,142.83,142.47,142.47,52752.0,126.3577,126.4462,126.1275,126.1275,52752.0
2015-06-04 10:30:00,142.48,142.49,142.15,142.38,45088.0,126.1364,126.1452,125.8442,126.0478,45088.0
2015-06-04 10:40:00,142.39,142.6,142.3,142.38,33962.0,126.0567,126.2426,125.977,126.0478,33962.0
2015-06-04 10:50:00,142.38,142.39,142.03,142.03,43662.0,126.0478,126.0567,125.738,125.738,43662.0
2015-06-04 11:00:00,142.02,142.03,141.65,141.67,96660.0,125.7291,125.738,125.4016,125.4193,96660.0
2015-06-04 11:10:00,141.66,142.28,141.66,142.11,168480.0,125.4104,125.9593,125.4104,125.8088,168480.0
2015-06-04 11:20:00,142.11,142.25,141.99,142.02,60787.0,125.8088,125.9327,125.7026,125.7291,60787.0
2015-06-04 11:30:00,142.03,142.07,141.75,141.9,54563.0,125.738,125.7734,125.4901,125.6229,54563.0
2015-06-04 11:40:00,141.9,142.1,141.67,141.83,43584.0,125.6229,125.7999,125.4193,125.5609,43584.0
2015-06-04 11:50:00,141.85,142.06,141.81,141.89,38056.0,125.5786,125.7645,125.5432,125.614,38056.0
2015-06-04 12:00:00,141.87,141.97,141.77,141.96,20507.0,125.5963,125.6849,125.5078,125.676,20507.0
2015-06-04 12:10:00,141.96,141.96,141.8,141.83,26648.0,125.676,125.676,125.5344,125.5609,26648.0
2015-06-04 12:20:00,141.83,141.91,141.73,141.74,36402.0,125.5609,125.6317,125.4724,125.4812,36402.0
2015-06-04 12:30:00,141.74,141.98,141.66,141.95,42381.0,125.4812,125.6937,125.4104,125.6672,42381.0
2015-06-04 12:40:00,141.94,142.05,141.78,142.0,40284.0,125.6583,125.7557,125.5167,125.7114,40284.0
2015-06-04 12:50:00,142.0,142.01,141.78,141.82,31376.0,125.7114,125.7203,125.5167,125.5521,31376.0
2015-06-04 13:00:00,141.8,141.8,141.52,141.52,57502.0,125.5344,125.5344,125.2865,125.2865,57502.0
2015-06-04 13:10:00,141.52,141.65,141.16,141.25,103709.0,125.2865,125.4016,124.9678,125.0475,103709.0
2015-06-04 13:20:00,141.22,141.23,141.1,141.12,64982.0,125.0209,125.0297,124.9147,124.9324,64982.0
2015-06-04 13:30:00,141.12,141.31,141.04,141.3,50225.0,124.9324,125.1006,124.8615,125.0917,50225.0
2015-06-04 13:40:00,141.29,141.29,140.96,141.0,41734.0,125.0829,125.0829,124.7907,124.8261,41734.0
2015-06-04 13:50:00,141.0,141.12,140.95,141.11,35018.0,124.8261,124.9324,124.7819,124.9235,35018.0
2015-06-04 14:00:00,141.1,141.23,141.01,141.09,44948.0,124.9147,125.0297,124.835,124.9058,44948.0
2015-06-04 14:10:00,141.08,141.4,141.0,141.25,38488.0,124.897,125.1802,124.8261,125.0475,38488.0
2015-06-04 14:20:00,141.25,141.52,141.23,141.34,58295.0,125.0475,125.2865,125.0297,125.1271,58295.0
2015-06-04 14:30:00,141.34,141.45,141.22,141.38,67542.0,125.1271,125.2245,125.0209,125.1625,67542.0
2015-06-04 14:40:00,141.37,141.56,141.35,141.38,43936.0,125.1537,125.3219,125.136,125.1625,43936.0
2015-06-04 14:50:00,141.39,141.45,141.29,141.34,39447.0,125.1714,125.2245,125.0829,125.1271,39447.0
2015-06-04 15:00:00,141.35,141.49,141.25,141.33,54523.0,125.136,125.2599,125.0475,125.1183,54523.0
2015-06-04 15:10:00,141.33,141.34,141.03,141.09,66753.0,125.1183,125.1271,124.8527,124.9058,66753.0
2015-06-04 15:20:00,141.09,141.16,141.02,141.04,79841.0,124.9058,124.9678,124.8438,124.8615,79841.0
2015-06-04 15:30:00,141.04,141.07,140.96,141.06,124239.0,124.8615,124.8881,124.7907,124.8792,124239.0
2015-06-04 15:40:00,141.06,141.19,141.06,141.1,125040.0,124.8792,124.9943,124.8792,124.9147,125040.0
2015-06-04 15:50:00,141.08,141.23,140.96,141.23,269540.0,124.897,125.0297,124.7907,125.0297,269540.0
2015-06-05 09:30:00,141.04,141.37,140.38,140.38,178482.0,124.8615,125.1537,124.2772,124.2772,178482.0
2015-06-05 09:40:00,140.36,141.0,140.29,140.5,139662.0,124.2595,124.8261,124.1976,124.3835,139662.0
2015-06-05 09:50:00,140.45,140.59,140.27,140.36,74694.0,124.3392,124.4632,124.1799,124.2595,74694.0
2015-06-05 10:00:00,140.39,140.68,140.34,140.41,146498.0,124.2861,124.5428,124.2418,124.3038,146498.0
2015-06-05 10:10:00,140.41,140.46,140.14,140.14,162186.0,124.3038,124.3481,124.0648,124.0648,162186.0
2015-06-05 10:20:00,140.16,140.49,140.05,140.31,106266.0,124.0825,124.3746,123.9851,124.2153,106266.0
2015-06-05 10:30:00,140.32,140.52,140.3,140.47,211246.0,124.2241,124.4012,124.2064,124.3569,211246.0
2015-06-05 10:40:00,140.48,140.6,140.25,140.33,87664.0,124.3658,124.472,124.1622,124.233,87664.0
2015-06-05 10:50:00,140.35,140.52,140.21,140.47,55482.0,124.2507,124.4012,124.1267,124.3569,55482.0
2015-06-05 11:00:00,140.45,140.49,140.33,140.36,57448.0,124.3392,124.3746,124.233,124.2595,57448.0
2015-06-05 11:10:00,140.36,140.67,140.35,140.65,56821.0,124.2595,124.534,124.2507,124.5163,56821.0
2015-06-05 11:20:00,140.65,140.81,140.5,140.53,70461.0,124.5163,124.6579,124.3835,124.41,70461.0
2015-06-05 11:30:00,140.53,140.59,140.2,140.4,48940.0,124.41,124.4632,124.1179,124.295,48940.0
2015-06-05 11:40:00,140.39,140.5,140.33,140.44,25581.0,124.2861,124.3835,124.233,124.3304,25581.0
2015-06-05 11:50:00,140.46,140.5,140.34,140.48,27378.0,124.3481,124.3835,124.2418,124.3658,27378.0
2015-06-05 12:00:00,140.47,140.53,140.32,140.5,33504.0,124.3569,124.41,124.2241,124.3835,33504.0
2015-06-05 12:10:00,140.5,140.62,140.46,140.52,53307.0,124.3835,124.4897,124.3481,124.4012,53307.0
2015-06-05 12:20:00,140.5,140.54,140.26,140.3,25981.0,124.3835,124.4189,124.171,124.2064,25981.0
2015-06-05 12:30:00,140.3,140.4,140.22,140.33,33562.0,124.2064,124.295,124.1356,124.233,33562.0
2015-06-05 12:40:00,140.32,140.57,140.27,140.48,37822.0,124.2241,124.4455,124.1799,124.3658,37822.0
2015-06-05 12:50:00,140.49,140.59,140.42,140.44,43321.0,124.3746,124.4632,124.3127,124.3304,43321.0
2015-06-05 13:00:00,140.43,140.49,140.28,140.46,69237.0,124.3215,124.3746,124.1887,124.3481,69237.0
2015-06-05 13:10:00,140.46,140.51,140.36,140.51,27784.0,124.3481,124.3923,124.2595,124.3923,27784.0
2015-06-05 13:20:00,140.52,140.63,140.44,140.59,39696.0,124.4012,124.4986,124.3304,124.4632,39696.0
2015-06-05 13:30:00,140.59,140.74,140.45,140.6,44599.0,124.4632,124.596,124.3392,124.472,44599.0
2015-06-05 13:40:00,140.6,140.65,140.49,140.49,41653.0,124.472,124.5163,124.3746,124.3746,41653.0
2015-06-05 13:50:00,140.5,140.68,140.5,140.62,56028.0,124.3835,124.5428,124.3835,124.4897,56028.0
2015-06-05 14:00:00,140.63,140.7,140.58,140.66,25472.0,124.4986,124.5605,124.4543,124.5251,25472.0
2015-06-05 14:10:00,140.67,140.86,140.62,140.8,32996.0,124.534,124.7022,124.4897,124.6491,32996.0
2015-06-05 14:20:00,140.8,140.81,140.6,140.71,29136.0,124.6491,124.6579,124.472,124.5694,29136.0
2015-06-05 14:30:00,140.72,140.96,140.68,140.83,59068.0,124.5782,124.7907,124.5428,124.6756,59068.0
2015-06-05 14:40:00,140.83,140.84,140.62,140.69,45857.0,124.6756,124.6845,124.4897,124.5517,45857.0
2015-06-05 14:50:00,140.71,140.83,140.66,140.69,32430.0,124.5694,124.6756,124.5251,124.5517,32430.0
2015-06-05 15:00:00,140.72,140.91,140.68,140.81,40306.0,124.5782,124.7465,124.5428,124.6579,40306.0
2015-06-05 15:10:00,140.79,140.94,140.75,140.76,66232.0,124.6402,124.773,124.6048,124.6137,66232.0
2015-06-05 15:20:00,140.75,140.77,140.62,140.72,50966.0,124.6048,124.6225,124.4897,124.5782,50966.0
2015-06-05 15:30:00,140.72,140.81,140.6,140.69,53663.0,124.5782,124.6579,124.472,124.5517,53663.0
2015-06-05 15:40:00,140.68,140.74,140.56,140.67,104043.0,124.5428,124.596,124.4366,124.534,104043.0
2015-06-05 15:50:00,140.67,140.77,140.56,140.71,178624.0,124.534,124.6225,124.4366,124.5694,178624.0
2015-06-08 09:30:00,140.24,141.05,140.2,140.55,167810.0,124.1533,124.8704,124.1179,124.4277,167810.0
2015-06-08 09:40:00,140.6,140.81,140.47,140.68,69408.0,124.472,124.6579,124.3569,124.5428,69408.0
2015-06-08 09:50:00,140.61,140.81,140.42,140.67,75659.0,124.4809,124.6579,124.3127,124.534,75659.0
2015-06-08 10:00:00,140.64,140.93,140.53,140.77,117537.0,124.5074,124.7642,124.41,124.6225,117537.0
2015-06-08 10:10:00,140.75,140.94,140.42,140.91,103378.0,124.6048,124.773,124.3127,124.7465,103378.0
2015-06-08 10:20:00,140.92,141.13,140.8,141.05,80871.0,124.7553,124.9412,124.6491,124.8704,80871.0
2015-06-08 10:30:00,141.03,141.23,140.91,141.11,43653.0,124.8527,125.0297,124.7465,124.9235,43653.0
2015-06-08 10:40:00,141.11,141.29,141.01,141.05,47175.0,124.9235,125.0829,124.835,124.8704,47175.0
2015-06-08 10:50:00,141.06,141.2,141.05,141.06,41641.0,124.8792,125.0032,124.8704,124.8792,41641.0
2015-06-08 11:00:00,141.05,141.16,140.95,141.09,58728.0,124.8704,124.9678,124.7819,124.9058,58728.0
2015-06-08 11:10:00,141.11,141.24,141.05,141.2,41595.0,124.9235,125.0386,124.8704,125.0032,41595.0
2015-06-08 11:20:00,141.23,141.35,140.98,140.98,39598.0,125.0297,125.136,124.8084,124.8084,39598.0
2015-06-08 11:30:00,140.97,141.04,140.9,140.95,44277.0,124.7996,124.8615,124.7376,124.7819,44277.0
2015-06-08 11:40:00,140.93,141.08,140.84,140.98,30921.0,124.7642,124.897,124.6845,124.8084,30921.0
2015-06-08 11:50:00,140.96,140.99,140.75,140.83,29621.0,124.7907,124.8173,124.6048,124.6756,29621.0
2015-06-08 12:00:00,140.82,140.92,140.72,140.9,26710.0,124.6668,124.7553,124.5782,124.7376,26710.0
2015-06-08 12:10:00,140.9,140.92,140.72,140.8,37202.0,124.7376,124.7553,124.5782,124.6491,37202.0
2015-06-08 12:20:00,140.8,140.87,140.73,140.85,46209.0,124.6491,124.711,124.5871,124.6933,46209.0
2015-06-08 12:30:00,140.85,141.01,140.78,140.96,30453.0,124.6933,124.835,124.6314,124.7907,30453.0
2015-06-08 12:40:00,140.97,141.05,140.93,141.04,30835.0,124.7996,124.8704,124.7642,124.8615,30835.0
2015-06-08 12:50:00,141.04,141.13,141.04,141.1,41852.0,124.8615,124.9412,124.8615,124.9147,41852.0
2015-06-08 13:00:00,141.09,141.11,141.02,141.05,32394.0,124.9058,124.9235,124.8438,124.8704,32394.0
2015-06-08 13:10:00,141.04,141.05,140.88,140.96,29663.0,124.8615,124.8704,124.7199,124.7907,29663.0
2015-06-08 13:20:00,140.97,141.03,140.8,140.82,30946.0,124.7996,124.8527,124.6491,124.6668,30946.0
2015-06-08 13:30:00,140.79,140.79,140.58,140.64,46088.0,124.6402,124.6402,124.4543,124.5074,46088.0
2015-06-08 13:40:00,140.65,140.79,140.57,140.75,40942.0,124.5163,124.6402,124.4455,124.6048,40942.0
2015-06-08 13:50:00,140.76,140.87,140.69,140.71,45909.0,124.6137,124.711,124.5517,124.5694,45909.0
2015-06-08 14:00:00,140.72,140.78,140.58,140.65,48558.0,124.5782,124.6314,124.4543,124.5163,48558.0
2015-06-08 14:10:00,140.66,140.72,140.6,140.69,42133.0,124.5251,124.5782,124.472,124.5517,42133.0
2015-06-08 14:20:00,140.69,140.85,140.69,140.84,34579.0,124.5517,124.6933,124.5517,124.6845,34579.0
2015-06-08 14:30:00,140.84,141.16,140.84,140.98,48098.0,124.6845,124.9678,124.6845,124.8084,48098.0
2015-06-08 14:40:00,140.97,141.13,140.9,141.11,45960.0,124.7996,124.9412,124.7376,124.9235,45960.0
2015-06-08 14:50:00,141.12,141.22,141.06,141.2,54394.0,124.9324,125.0209,124.8792,125.0032,54394.0
2015-06-08 15:00:00,141.2,141.21,141.01,141.01,55396.0,125.0032,125.012,124.835,124.835,55396.0
2015-06-08 15:10:00,141.03,141.07,140.92,141.06,47854.0,124.8527,124.8881,124.7553,124.8792,47854.0
2015-06-08 15:20:00,141.06,141.11,140.9,141.03,63921.0,124.8792,124.9235,124.7376,124.8527,63921.0
2015-06-08 15:30:00,141.03,141.11,140.83,140.84,90988.0,124.8527,124.9235,124.6756,124.6845,90988.0
2015-06-08 15:40:00,140.84,140.9,140.79,140.9,146907.0,124.6845,124.7376,124.6402,124.7376,146907.0
2015-06-08 15:50:00,140.9,140.97,140.65,140.68,201204.0,124.7376,124.7996,124.5163,124.5428,201204.0
2015-06-09 09:30:00,140.5,140.99,140.45,140.66,100922.0,124.3835,124.8173,124.3392,124.5251,100922.0
2015-06-09 09:40:00,140.66,140.94,140.39,140.51,93011.0,124.5251,124.773,124.2861,124.3923,93011.0
2015-06-09 09:50:00,140.5,140.61,140.26,140.5,79297.0,124.3835,124.4809,124.171,124.3835,79297.0
2015-06-09 10:00:00,140.46,140.61,140.26,140.59,141968.0,124.3481,124.4809,124.171,124.4632,141968.0
2015-06-09 10:10:00,140.57,140.86,140.46,140.47,56189.0,124.4455,124.7022,124.3481,124.3569,56189.0
2015-06-09 10:20:00,140.47,140.57,140.28,140.47,58875.0,124.3569,124.4455,124.1887,124.3569,58875.0
2015-06-09 10:30:00,140.49,140.57,140.21,140.53,58869.0,124.3746,124.4455,124.1267,124.41,58869.0
2015-06-09 10:40:00,140.54,140.62,140.34,140.47,40840.0,124.4189,124.4897,124.2418,124.3569,40840.0
2015-06-09 10:50:00,140.45,140.5,140.35,140.49,25675.0,124.3392,124.3835,124.2507,124.3746,25675.0
2015-06-09 11:00:00,140.5,140.63,140.38,140.43,69033.0,124.3835,124.4986,124.2772,124.3215,69033.0
2015-06-09 11:10:00,140.44,140.52,140.32,140.42,44682.0,124.3304,124.4012,124.2241,124.3127,44682.0
2015-06-09 11:20:00,140.44,140.56,140.35,140.53,35956.0,124.3304,124.4366,124.2507,124.41,35956.0
2015-06-09 11:30:00,140.53,140.81,140.53,140.8,52013.0,124.41,124.6579,124.41,124.6491,52013.0
2015-06-09 11:40:00,140.81,140.98,140.81,140.91,115496.0,124.6579,124.8084,124.6579,124.7465,115496.0
2015-06-09 11:50:00,140.91,140.98,140.85,140.9,40835.0,124.7465,124.8084,124.6933,124.7376,40835.0
2015-06-09 12:00:00,140.9,140.98,140.74,140.91,71199.0,124.7376,124.8084,124.596,124.7465,71199.0
2015-06-09 12:10:00,140.9,140.91,140.75,140.89,39709.0,124.7376,124.7465,124.6048,124.7287,39709.0
2015-06-09 12:20:00,140.86,140.93,140.81,140.87,19732.0,124.7022,124.7642,124.6579,124.711,19732.0
2015-06-09 12:30:00,140.86,140.86,140.64,140.64,41776.0,124.7022,124.7022,124.5074,124.5074,41776.0
2015-06-09 12:40:00,140.64,140.69,140.52,140.55,34769.0,124.5074,124.5517,124.4012,124.4277,34769.0
2015-06-09 12:50:00,140.55,140.65,140.52,140.62,21781.0,124.4277,124.5163,124.4012,124.4897,21781.0
2015-06-09 13:00:00,140.61,140.78,140.56,140.57,42520.0,124.4809,124.6314,124.4366,124.4455,42520.0
2015-06-09 13:10:00,140.57,140.64,140.46,140.49,28819.0,124.4455,124.5074,124.3481,124.3746,28819.0
2015-06-09 13:20:00,140.49,140.54,140.36,140.42,34641.0,124.3746,124.4189,124.2595,124.3127,34641.0
2015-06-09 13:30:00,140.4,140.48,140.37,140.4,34139.0,124.295,124.3658,124.2684,124.295,34139.0
2015-06-09 13:40:00,140.4,140.4,140.26,140.29,24116.0,124.295,124.295,124.171,124.1976,24116.0
2015-06-09 13:50:00,140.25,140.4,140.25,140.34,40519.0,124.1622,124.295,124.1622,124.2418,40519.0
2015-06-09 14:00:00,140.35,140.41,140.26,140.31,24085.0,124.2507,124.3038,124.171,124.2153,24085.0
2015-06-09 14:10:00,140.28,140.38,140.25,140.29,23714.0,124.1887,124.2772,124.1622,124.1976,23714.0
2015-06-09 14:20:00,140.28,140.38,140.28,140.36,27827.0,124.1887,124.2772,124.1887,124.2595,27827.0
2015-06-09 14:30:00,140.36,140.6,140.36,140.56,37783.0,124.2595,124.472,124.2595,124.4366,37783.0
2015-06-09 14:40:00,140.56,140.58,140.49,140.53,33113.0,124.4366,124.4543,124.3746,124.41,33113.0
2015-06-09 14:50:00,140.52,140.56,140.3,140.36,42025.0,124.4012,124.4366,124.2064,124.2595,42025.0
2015-06-09 15:00:00,140.32,140.41,140.18,140.19,52791.0,124.2241,124.3038,124.1002,124.109,52791.0
2015-06-09 15:10:00,140.18,140.21,140.1,140.2,55425.0,124.1002,124.1267,124.0294,124.1179,55425.0
2015-06-09 15:20:00,140.2,140.22,140.05,140.09,52075.0,124.1179,124.1356,123.9851,124.0205,52075.0
2015-06-09 15:30:00,140.09,140.13,139.9,140.07,145346.0,124.0205,124.0559,123.8523,124.0028,145346.0
2015-06-09 15:40:00,140.07,140.14,140.03,140.14,114567.0,124.0028,124.0648,123.9674,124.0648,114567.0
2015-06-09 15:50:00,140.16,140.25,140.06,140.08,153046.0,124.0825,124.1622,123.994,124.0117,153046.0
2015-06-10 09:30:00,140.68,141.15,140.29,141.03,111748.0,124.5428,124.9589,124.1976,124.8527,111748.0
2015-06-10 09:40:00,141.06,141.32,140.74,141.09,74919.0,124.8792,125.1094,124.596,124.9058,74919.0
2015-06-10 09:50:00,141.08,141.19,140.85,140.95,44972.0,124.897,124.9943,124.6933,124.7819,44972.0
2015-06-10 10:00:00,140.95,141.17,140.84,141.04,58765.0,124.7819,124.9766,124.6845,124.8615,58765.0
2015-06-10 10:10:00,141.06,141.12,140.84,140.97,52502.0,124.8792,124.9324,124.6845,124.7996,52502.0
2015-06-10 10:20:00,140.97,141.16,140.96,141.12,59783.0,124.7996,124.9678,124.7907,124.9324,59783.0
2015-06-10 10:30:00,141.12,141.37,141.05,141.28,72929.0,124.9324,125.1537,124.8704,125.074,72929.0
2015-06-10 10:40:00,141.29,141.6,141.29,141.51,66757.0,125.0829,125.3573,125.0829,125.2776,66757.0
2015-06-10 10:50:00,141.51,141.88,141.5,141.85,59322.0,125.2776,125.6052,125.2688,125.5786,59322.0
2015-06-10 11:00:00,141.86,141.91,141.65,141.7,55794.0,125.5875,125.6317,125.4016,125.4458,55794.0
2015-06-10 11:10:00,141.71,142.6,141.71,142.4,158090.0,125.4547,126.2426,125.4547,126.0655,158090.0
2015-06-10 11:20:00,142.4,142.41,142.0,142.14,86670.0,126.0655,126.0744,125.7114,125.8354,86670.0
2015-06-10 11:30:00,142.13,142.4,142.12,142.39,55084.0,125.8265,126.0655,125.8177,126.0567,55084.0
2015-06-10 11:40:00,142.39,142.42,142.25,142.27,44909.0,126.0567,126.0832,125.9327,125.9504,44909.0
2015-06-10 11:50:00,142.27,142.34,142.23,142.26,57211.0,125.9504,126.0124,125.915,125.9416,57211.0
2015-06-10 12:00:00,142.26,142.35,142.18,142.21,65577.0,125.9416,126.0213,125.8708,125.8973,65577.0
2015-06-10 12:10:00,142.23,142.34,142.2,142.3,40771.0,125.915,126.0124,125.8885,125.977,40771.0
2015-06-10 12:20:00,142.3,142.34,142.27,142.28,44137.0,125.977,126.0124,125.9504,125.9593,44137.0
2015-06-10 12:30:00,142.28,142.34,142.15,142.17,42523.0,125.9593,126.0124,125.8442,125.8619,42523.0
2015-06-10 12:40:00,142.16,142.17,142.06,142.12,26518.0,125.8531,125.8619,125.7645,125.8177,26518.0
2015-06-10 12:50:00,142.1,142.15,142.05,142.11,34076.0,125.7999,125.8442,125.7557,125.8088,34076.0
2015-06-10 13:00:00,142.1,142.11,142.02,142.04,28306.0,125.7999,125.8088,125.7291,125.7468,28306.0
2015-06-10 13:10:00,142.04,142.12,141.99,142.05,39155.0,125.7468,125.8177,125.7026,125.7557,39155.0
2015-06-10 13:20:00,142.05,142.09,142.0,142.05,25088.0,125.7557,125.7911,125.7114,125.7557,25088.0
2015-06-10 13:30:00,142.01,142.03,141.82,141.84,29760.0,125.7203,125.738,125.5521,125.5698,29760.0
2015-06-10 13:40:00,141.81,141.91,141.75,141.91,36883.0,125.5432,125.6317,125.4901,125.6317,36883.0
2015-06-10 13:50:00,141.93,141.99,141.88,141.99,22130.0,125.6495,125.7026,125.6052,125.7026,22130.0
2015-06-10 14:00:00,142.0,142.23,142.0,142.14,29227.0,125.7114,125.915,125.7114,125.8354,29227.0
2015-06-10 14:10:00,142.14,142.2,142.01,142.13,23781.0,125.8354,125.8885,125.7203,125.8265,23781.0
2015-06-10 14:20:00,142.12,142.18,142.01,142.04,31500.0,125.8177,125.8708,125.7203,125.7468,31500.0
2015-06-10 14:30:00,142.03,142.08,141.9,141.92,29281.0,125.738,125.7822,125.6229,125.6406,29281.0
2015-06-10 14:40:00,141.92,142.05,141.86,141.87,38256.0,125.6406,125.7557,125.5875,125.5963,38256.0
2015-06-10 14:50:00,141.87,141.99,141.84,141.87,46115.0,125.5963,125.7026,125.5698,125.5963,46115.0
2015-06-10 15:00:00,141.89,141.9,141.77,141.77,44203.0,125.614,125.6229,125.5078,125.5078,44203.0
2015-06-10 15:10:00,141.77,141.78,141.65,141.7,54280.0,125.5078,125.5167,125.4016,125.4458,54280.0
2015-06-10 15:20:00,141.69,141.77,141.67,141.68,49340.0,125.437,125.5078,125.4193,125.4281,49340.0
2015-06-10 15:30:00,141.69,141.71,141.59,141.67,71452.0,125.437,125.4547,125.3485,125.4193,71452.0
2015-06-10 15:40:00,141.67,141.86,141.58,141.75,92347.0,125.4193,125.5875,125.3396,125.4901,92347.0
2015-06-10 15:50:00,141.75,141.8,141.55,141.56,161549.0,125.4901,125.5344,125.313,125.3219,161549.0
2015-06-11 09:30:00,142.01,143.0,141.75,142.91,139410.0,125.7203,126.5967,125.4901,126.517,139410.0
2015-06-11 09:40:00,142.95,143.3,142.61,143.23,101985.0,126.5524,126.8623,126.2514,126.8003,101985.0
2015-06-11 09:50:00,143.27,143.64,143.25,143.3,88210.0,126.8357,127.1633,126.818,126.8623,88210.0
2015-06-11 10:00:00,143.32,143.96,143.31,143.74,103660.0,126.88,127.4466,126.8712,127.2518,103660.0
2015-06-11 10:10:00,143.76,143.98,143.52,143.89,112788.0,127.2695,127.4643,127.0571,127.3846,112788.0
2015-06-11 10:20:00,143.9,143.97,143.57,143.67,70974.0,127.3935,127.4554,127.1013,127.1899,70974.0
2015-06-11 10:30:00,143.65,143.65,143.04,143.22,120696.0,127.1722,127.1722,126.6321,126.7915,120696.0
2015-06-11 10:40:00,143.2,143.39,143.18,143.27,44185.0,126.7738,126.942,126.7561,126.8357,44185.0
2015-06-11 10:50:00,143.28,143.34,143.06,143.13,56327.0,126.8446,126.8977,126.6498,126.7118,56327.0
2015-06-11 11:00:00,143.11,143.27,143.04,143.22,64166.0,126.6941,126.8357,126.6321,126.7915,64166.0
2015-06-11 11:10:00,143.23,143.26,143.04,143.1,56586.0,126.8003,126.8269,126.6321,126.6852,56586.0
2015-06-11 11:20:00,143.1,143.13,142.88,142.96,58780.0,126.6852,126.7118,126.4905,126.5613,58780.0
2015-06-11 11:30:00,142.99,143.12,142.87,143.04,41068.0,126.5879,126.7029,126.4816,126.6321,41068.0
2015-06-11 11:40:00,143.02,143.04,142.86,142.98,31597.0,126.6144,126.6321,126.4728,126.579,31597.0
2015-06-11 11:50:00,142.97,143.03,142.92,143.01,33038.0,126.5702,126.6233,126.5259,126.6056,33038.0
2015-06-11 12:00:00,143.0,143.14,142.97,142.97,29723.0,126.5967,126.7207,126.5702,126.5702,29723.0
2015-06-11 12:10:00,142.98,143.2,142.98,143.2,36461.0,126.579,126.7738,126.579,126.7738,36461.0
2015-06-11 12:20:00,143.19,143.27,143.16,143.27,22562.0,126.7649,126.8357,126.7384,126.8357,22562.0
2015-06-11 12:30:00,143.26,143.26,143.1,143.16,73653.0,126.8269,126.8269,126.6852,126.7384,73653.0
2015-06-11 12:40:00,143.17,143.21,143.09,143.09,27916.0,126.7472,126.7826,126.6764,126.6764,27916.0
2015-06-11 12:50:00,143.06,143.07,142.94,142.99,22729.0,126.6498,126.6587,126.5436,126.5879,22729.0
2015-06-11 13:00:00,142.99,143.1,142.93,142.93,27175.0,126.5879,126.6852,126.5347,126.5347,27175.0
2015-06-11 13:10:00,142.93,142.99,142.9,142.94,23400.0,126.5347,126.5879,126.5082,126.5436,23400.0
2015-06-11 13:20:00,142.95,142.97,142.87,142.95,25324.0,126.5524,126.5702,126.4816,126.5524,25324.0
2015-06-11 13:30:00,142.96,142.96,142.87,142.92,19663.0,126.5613,126.5613,126.4816,126.5259,19663.0
2015-06-11 13:40:00,142.94,143.01,142.88,142.94,24541.0,126.5436,126.6056,126.4905,126.5436,24541.0
2015-06-11 13:50:00,142.94,143.12,142.94,143.1,23504.0,126.5436,126.7029,126.5436,126.6852,23504.0
2015-06-11 14:00:00,143.09,143.16,142.92,142.94,22212.0,126.6764,126.7384,126.5259,126.5436,22212.0
2015-06-11 14:10:00,142.96,143.11,142.95,143.09,29404.0,126.5613,126.6941,126.5524,126.6764,29404.0
2015-06-11 14:20:00,143.06,143.1,142.95,142.96,20905.0,126.6498,126.6852,126.5524,126.5613,20905.0
2015-06-11 14:30:00,142.97,143.08,142.93,143.06,21429.0,126.5702,126.6675,126.5347,126.6498,21429.0
2015-06-11 14:40:00,143.05,143.18,143.01,143.16,31573.0,126.641,126.7561,126.6056,126.7384,31573.0
2015-06-11 14:50:00,143.14,143.15,143.0,143.11,25937.0,126.7207,126.7295,126.5967,126.6941,25937.0
2015-06-11 15:00:00,143.11,143.22,143.1,143.2,35929.0,126.6941,126.7915,126.6852,126.7738,35929.0
2015-06-11 15:10:00,143.19,143.26,143.14,143.19,49616.0,126.7649,126.8269,126.7207,126.7649,49616.0
2015-06-11 15:20:00,143.2,143.23,143.12,143.17,38052.0,126.7738,126.8003,126.7029,126.7472,38052.0
2015-06-11 15:30:00,143.16,143.23,142.98,143.06,56007.0,126.7384,126.8003,126.579,126.6498,56007.0
2015-06-11 15:40:00,143.06,143.08,142.92,143.0,76851.0,126.6498,126.6675,126.5259,126.5967,76851.0
2015-06-11 15:50:00,142.98,143.04,142.83,143.04,267475.0,126.579,126.6321,126.4462,126.6321,267475.0
2015-06-12 09:30:00,142.62,142.62,142.01,142.09,112039.0,126.2603,126.2603,125.7203,125.7911,112039.0
2015-06-12 09:40:00,142.0,142.35,141.95,142.0,62309.0,125.7114,126.0213,125.6672,125.7114,62309.0
2015-06-12 09:50:00,142.0,142.17,141.66,142.15,69452.0,125.7114,125.8619,125.4104,125.8442,69452.0
2015-06-12 10:00:00,142.18,142.39,142.02,142.37,53298.0,125.8708,126.0567,125.7291,126.039,53298.0
2015-06-12 10:10:00,142.36,142.39,141.71,141.8,55282.0,126.0301,126.0567,125.4547,125.5344,55282.0
2015-06-12 10:20:00,141.79,142.09,141.67,142.02,63517.0,125.5255,125.7911,125.4193,125.7291,63517.0
2015-06-12 10:30:00,141.99,141.99,141.53,141.79,57808.0,125.7026,125.7026,125.2953,125.5255,57808.0
2015-06-12 10:40:00,141.79,141.79,141.19,141.38,56803.0,125.5255,125.5255,124.9943,125.1625,56803.0
2015-06-12 10:50:00,141.42,141.59,141.19,141.21,41247.0,125.198,125.3485,124.9943,125.012,41247.0
2015-06-12 11:00:00,141.19,141.63,141.09,141.61,43113.0,124.9943,125.3839,124.9058,125.3662,43113.0
2015-06-12 11:10:00,141.63,142.1,141.57,141.9,50705.0,125.3839,125.7999,125.3307,125.6229,50705.0
2015-06-12 11:20:00,141.89,142.27,141.88,142.06,45985.0,125.614,125.9504,125.6052,125.7645,45985.0
2015-06-12 11:30:00,142.1,142.12,141.85,142.1,31269.0,125.7999,125.8177,125.5786,125.7999,31269.0
2015-06-12 11:40:00,142.1,142.1,141.82,141.82,27329.0,125.7999,125.7999,125.5521,125.5521,27329.0
2015-06-12 11:50:00,141.84,141.97,141.77,141.85,27910.0,125.5698,125.6849,125.5078,125.5786,27910.0
2015-06-12 12:00:00,141.85,142.02,141.8,141.9,22180.0,125.5786,125.7291,125.5344,125.6229,22180.0
2015-06-12 12:10:00,141.9,141.9,141.77,141.9,16965.0,125.6229,125.6229,125.5078,125.6229,16965.0
2015-06-12 12:20:00,141.87,141.98,141.84,141.96,17868.0,125.5963,125.6937,125.5698,125.676,17868.0
2015-06-12 12:30:00,141.97,142.04,141.85,142.0,20259.0,125.6849,125.7468,125.5786,125.7114,20259.0
2015-06-12 12:40:00,142.01,142.04,141.86,142.01,13873.0,125.7203,125.7468,125.5875,125.7203,13873.0
2015-06-12 12:50:00,142.02,142.11,141.95,142.0,32824.0,125.7291,125.8088,125.6672,125.7114,32824.0
2015-06-12 13:00:00,141.99,142.1,141.9,142.08,22216.0,125.7026,125.7999,125.6229,125.7822,22216.0
2015-06-12 13:10:00,142.08,142.31,142.06,142.29,29223.0,125.7822,125.9859,125.7645,125.9682,29223.0
2015-06-12 13:20:00,142.31,142.48,142.31,142.46,39457.0,125.9859,126.1364,125.9859,126.1187,39457.0
2015-06-12 13:30:00,142.46,142.65,142.44,142.48,34150.0,126.1187,126.2869,126.1009,126.1364,34150.0
2015-06-12 13:40:00,142.47,142.47,142.27,142.34,26469.0,126.1275,126.1275,125.9504,126.0124,26469.0
2015-06-12 13:50:00,142.35,142.52,142.28,142.5,29327.0,126.0213,126.1718,125.9593,126.1541,29327.0
2015-06-12 14:00:00,142.52,142.53,142.38,142.38,38382.0,126.1718,126.1806,126.0478,126.0478,38382.0
2015-06-12 14:10:00,142.38,142.53,142.38,142.46,22794.0,126.0478,126.1806,126.0478,126.1187,22794.0
2015-06-12 14:20:00,142.43,142.61,142.4,142.6,23282.0,126.0921,126.2514,126.0655,126.2426,23282.0
2015-06-12 14:30:00,142.6,142.6,142.28,142.37,146354.0,126.2426,126.2426,125.9593,126.039,146354.0
2015-06-12 14:40:00,142.36,142.45,142.35,142.43,25582.0,126.0301,126.1098,126.0213,126.0921,25582.0
2015-06-12 14:50:00,142.44,142.49,142.28,142.34,34343.0,126.1009,126.1452,125.9593,126.0124,34343.0
2015-06-12 15:00:00,142.32,142.57,142.26,142.51,56717.0,125.9947,126.216,125.9416,126.1629,56717.0
2015-06-12 15:10:00,142.53,142.65,142.51,142.6,44699.0,126.1806,126.2869,126.1629,126.2426,44699.0
2015-06-12 15:20:00,142.62,142.7,142.57,142.67,48842.0,126.2603,126.3311,126.216,126.3046,48842.0
2015-06-12 15:30:00,142.67,142.8,142.63,142.73,83983.0,126.3046,126.4197,126.2692,126.3577,83983.0
2015-06-12 15:40:00,142.73,142.82,142.67,142.74,97691.0,126.3577,126.4374,126.3046,126.3665,97691.0
2015-06-12 15:50:00,142.73,142.86,142.7,142.8,204555.0,126.3577,126.4728,126.3311,126.4197,204555.0
2015-06-15 09:30:00,142.04,142.05,141.27,141.44,212835.0,125.7468,125.7557,125.0652,125.2157,212835.0
2015-06-15 09:40:00,141.42,141.51,141.31,141.48,80413.0,125.198,125.2776,125.1006,125.2511,80413.0
2015-06-15 09:50:00,141.43,141.6,141.3,141.5,81579.0,125.2068,125.3573,125.0917,125.2688,81579.0
2015-06-15 10:00:00,141.5,141.94,141.4,141.49,104693.0,125.2688,125.6583,125.1802,125.2599,104693.0
2015-06-15 10:10:00,141.45,141.91,141.34,141.58,70791.0,125.2245,125.6317,125.1271,125.3396,70791.0
2015-06-15 10:20:00,141.58,141.76,141.46,141.72,58463.0,125.3396,125.499,125.2334,125.4635,58463.0
2015-06-15 10:30:00,141.69,141.91,141.51,141.69,66521.0,125.437,125.6317,125.2776,125.437,66521.0
2015-06-15 10:40:00,141.68,141.8,141.61,141.75,40683.0,125.4281,125.5344,125.3662,125.4901,40683.0
2015-06-15 10:50:00,141.74,141.86,141.7,141.81,37269.0,125.4812,125.5875,125.4458,125.5432,37269.0
2015-06-15 11:00:00,141.84,142.3,141.84,142.27,78357.0,125.5698,125.977,125.5698,125.9504,78357.0
2015-06-15 11:10:00,142.27,142.59,142.27,142.49,60145.0,125.9504,126.2337,125.9504,126.1452,60145.0
2015-06-15 11:20:00,142.5,142.5,142.02,142.02,49952.0,126.1541,126.1541,125.7291,125.7291,49952.0
2015-06-15 11:30:00,142.03,142.26,142.02,142.22,24334.0,125.738,125.9416,125.7291,125.9062,24334.0
2015-06-15 11:40:00,142.24,142.4,142.23,142.38,28131.0,125.9239,126.0655,125.915,126.0478,28131.0
2015-06-15 11:50:00,142.36,142.42,142.15,142.23,25346.0,126.0301,126.0832,125.8442,125.915,25346.0
2015-06-15 12:00:00,142.23,142.39,142.21,142.34,40022.0,125.915,126.0567,125.8973,126.0124,40022.0
2015-06-15 12:10:00,142.37,142.49,142.27,142.49,17024.0,126.039,126.1452,125.9504,126.1452,17024.0
2015-06-15 12:20:00,142.49,142.51,142.19,142.22,24832.0,126.1452,126.1629,125.8796,125.9062,24832.0
2015-06-15 12:30:00,142.23,142.3,142.11,142.22,32107.0,125.915,125.977,125.8088,125.9062,32107.0
2015-06-15 12:40:00,142.22,142.44,142.15,142.44,23513.0,125.9062,126.1009,125.8442,126.1009,23513.0
2015-06-15 12:50:00,142.45,142.45,142.24,142.35,32086.0,126.1098,126.1098,125.9239,126.0213,32086.0
2015-06-15 13:00:00,142.35,142.36,142.23,142.25,18091.0,126.0213,126.0301,125.915,125.9327,18091.0
2015-06-15 13:10:00,142.23,142.35,142.18,142.25,22343.0,125.915,126.0213,125.8708,125.9327,22343.0
2015-06-15 13:20:00,142.24,142.29,142.13,142.17,28366.0,125.9239,125.9682,125.8265,125.8619,28366.0
2015-06-15 13:30:00,142.18,142.18,142.05,142.11,26109.0,125.8708,125.8708,125.7557,125.8088,26109.0
2015-06-15 13:40:00,142.11,142.11,141.94,142.04,33874.0,125.8088,125.8088,125.6583,125.7468,33874.0
2015-06-15 13:50:00,142.05,142.54,142.01,142.2,83694.0,125.7557,126.1895,125.7203,125.8885,83694.0
2015-06-15 14:00:00,142.21,142.25,142.12,142.14,31458.0,125.8973,125.9327,125.8177,125.8354,31458.0
2015-06-15 14:10:00,142.14,142.34,142.11,142.29,35546.0,125.8354,126.0124,125.8088,125.9682,35546.0
2015-06-15 14:20:00,142.27,142.36,142.24,142.33,35451.0,125.9504,126.0301,125.9239,126.0036,35451.0
2015-06-15 14:30:00,142.3,142.35,142.22,142.33,34528.0,125.977,126.0213,125.9062,126.0036,34528.0
2015-06-15 14:40:00,142.31,142.31,142.13,142.29,24862.0,125.9859,125.9859,125.8265,125.9682,24862.0
2015-06-15 14:50:00,142.28,142.29,141.96,142.06,34267.0,125.9593,125.9682,125.676,125.7645,34267.0
2015-06-15 15:00:00,142.06,142.15,141.98,142.05,38647.0,125.7645,125.8442,125.6937,125.7557,38647.0
2015-06-15 15:10:00,142.03,142.09,141.97,142.05,32471.0,125.738,125.7911,125.6849,125.7557,32471.0
2015-06-15 15:20:00,142.03,142.14,141.99,142.13,53461.0,125.738,125.8354,125.7026,125.8265,53461.0
2015-06-15 15:30:00,142.13,142.2,142.08,142.19,46319.0,125.8265,125.8885,125.7822,125.8796,46319.0
2015-06-15 15:40:00,142.2,142.42,142.19,142.26,114292.0,125.8885,126.0832,125.8796,125.9416,114292.0
2015-06-15 15:50:00,142.24,142.33,142.21,142.3,198900.0,125.9239,126.0036,125.8973,125.977,198900.0
2015-06-16 09:30:00,141.42,143.34,141.42,143.33,163979.0,125.198,126.8977,125.198,126.8889,163979.0
2015-06-16 09:40:00,143.34,143.58,142.53,142.63,85514.0,126.8977,127.1102,126.1806,126.2692,85514.0
2015-06-16 09:50:00,142.69,142.69,142.12,142.13,88812.0,126.3223,126.3223,125.8177,125.8265,88812.0
2015-06-16 10:00:00,142.13,142.47,142.08,142.24,84090.0,125.8265,126.1275,125.7822,125.9239,84090.0
2015-06-16 10:10:00,142.27,142.29,141.66,141.7,109823.0,125.9504,125.9682,125.4104,125.4458,109823.0
2015-06-16 10:20:00,141.71,141.94,141.67,141.75,93817.0,125.4547,125.6583,125.4193,125.4901,93817.0
2015-06-16 10:30:00,141.75,141.9,141.71,141.88,114225.0,125.4901,125.6229,125.4547,125.6052,114225.0
2015-06-16 10:40:00,141.9,142.01,141.89,141.99,55402.0,125.6229,125.7203,125.614,125.7026,55402.0
2015-06-16 10:50:00,141.97,142.0,141.81,141.98,87848.0,125.6849,125.7114,125.5432,125.6937,87848.0
2015-06-16 11:00:00,141.99,142.2,141.91,142.19,45958.0,125.7026,125.8885,125.6317,125.8796,45958.0
2015-06-16 11:10:00,142.21,142.51,142.21,142.44,64489.0,125.8973,126.1629,125.8973,126.1009,64489.0
2015-06-16 11:20:00,142.46,142.52,142.28,142.38,43507.0,126.1187,126.1718,125.9593,126.0478,43507.0
2015-06-16 11:30:00,142.42,142.53,142.33,142.43,31477.0,126.0832,126.1806,126.0036,126.0921,31477.0
2015-06-16 11:40:00,142.42,142.52,142.36,142.45,24699.0,126.0832,126.1718,126.0301,126.1098,24699.0
2015-06-16 11:50:00,142.45,142.45,142.17,142.22,24151.0,126.1098,126.1098,125.8619,125.9062,24151.0
2015-06-16 12:00:00,142.24,142.26,142.16,142.18,18905.0,125.9239,125.9416,125.8531,125.8708,18905.0
2015-06-16 12:10:00,142.19,142.26,142.14,142.24,19378.0,125.8796,125.9416,125.8354,125.9239,19378.0
2015-06-16 12:20:00,142.24,142.25,142.11,142.23,20676.0,125.9239,125.9327,125.8088,125.915,20676.0
2015-06-16 12:30:00,142.23,142.33,142.18,142.31,18265.0,125.915,126.0036,125.8708,125.9859,18265.0
2015-06-16 12:40:00,142.3,142.36,142.17,142.18,29183.0,125.977,126.0301,125.8619,125.8708,29183.0
2015-06-16 12:50:00,142.18,142.29,142.15,142.26,24313.0,125.8708,125.9682,125.8442,125.9416,24313.0
2015-06-16 13:00:00,142.27,142.36,142.22,142.24,15183.0,125.9504,126.0301,125.9062,125.9239,15183.0
2015-06-16 13:10:00,142.24,142.3,142.16,142.18,18494.0,125.9239,125.977,125.8531,125.8708,18494.0
2015-06-16 13:20:00,142.19,142.31,142.19,142.31,21522.0,125.8796,125.9859,125.8796,125.9859,21522.0
2015-06-16 13:30:00,142.31,142.36,142.23,142.23,52764.0,125.9859,126.0301,125.915,125.915,52764.0
2015-06-16 13:40:00,142.26,142.33,142.21,142.23,16486.0,125.9416,126.0036,125.8973,125.915,16486.0
2015-06-16 13:50:00,142.23,142.25,142.14,142.16,20288.0,125.915,125.9327,125.8354,125.8531,20288.0
2015-06-16 14:00:00,142.18,142.46,142.18,142.4,30589.0,125.8708,126.1187,125.8708,126.0655,30589.0
2015-06-16 14:10:00,142.39,142.48,142.34,142.45,26423.0,126.0567,126.1364,126.0124,126.1098,26423.0
2015-06-16 14:20:00,142.46,142.56,142.43,142.49,22162.0,126.1187,126.2072,126.0921,126.1452,22162.0
2015-06-16 14:30:00,142.49,142.52,142.34,142.34,22750.0,126.1452,126.1718,126.0124,126.0124,22750.0
2015-06-16 14:40:00,142.34,142.36,142.25,142.31,34967.0,126.0124,126.0301,125.9327,125.9859,34967.0
2015-06-16 14:50:00,142.29,142.39,142.14,142.3,101103.0,125.9682,126.0567,125.8354,125.977,101103.0
2015-06-16 15:00:00,142.3,142.37,142.22,142.3,58194.0,125.977,126.039,125.9062,125.977,58194.0
2015-06-16 15:10:00,142.3,142.35,142.23,142.27,29282.0,125.977,126.0213,125.915,125.9504,29282.0
2015-06-16 15:20:00,142.28,142.3,142.21,142.29,41221.0,125.9593,125.977,125.8973,125.9682,41221.0
2015-06-16 15:30:00,142.29,142.31,142.23,142.25,61645.0,125.9682,125.9859,125.915,125.9327,61645.0
2015-06-16 15:40:00,142.27,142.31,142.1,142.29,92344.0,125.9504,125.9859,125.7999,125.9682,92344.0
2015-06-16 15:50:00,142.28,142.37,142.24,142.34,171213.0,125.9593,126.039,125.9239,126.0124,171213.0
2015-06-17 09:30:00,142.87,143.5,142.75,143.5,90253.0,126.4816,127.0394,126.3754,127.0394,90253.0
2015-06-17 09:40:00,143.4,144.0,143.27,143.72,84806.0,126.9508,127.482,126.8357,127.2341,84806.0
2015-06-17 09:50:00,143.74,143.77,143.26,143.55,66552.0,127.2518,127.2784,126.8269,127.0836,66552.0
2015-06-17 10:00:00,143.56,143.65,143.29,143.4,69301.0,127.0925,127.1722,126.8534,126.9508,69301.0
2015-06-17 10:10:00,143.4,143.42,142.98,143.05,81991.0,126.9508,126.9685,126.579,126.641,81991.0
2015-06-17 10:20:00,143.01,143.08,142.83,143.0,41476.0,126.6056,126.6675,126.4462,126.5967,41476.0
2015-06-17 10:30:00,143.02,143.24,142.93,142.97,34802.0,126.6144,126.8092,126.5347,126.5702,34802.0
2015-06-17 10:40:00,142.98,143.18,142.96,143.18,35914.0,126.579,126.7561,126.5613,126.7561,35914.0
2015-06-17 10:50:00,143.21,143.25,142.99,143.16,39404.0,126.7826,126.818,126.5879,126.7384,39404.0
2015-06-17 11:00:00,143.18,143.21,142.99,143.08,31544.0,126.7561,126.7826,126.5879,126.6675,31544.0
2015-06-17 11:10:00,143.11,143.16,142.99,143.1,38510.0,126.6941,126.7384,126.5879,126.6852,38510.0
2015-06-17 11:20:00,143.09,143.17,142.93,142.93,30097.0,126.6764,126.7472,126.5347,126.5347,30097.0
2015-06-17 11:30:00,142.91,142.96,142.79,142.81,27635.0,126.517,126.5613,126.4108,126.4285,27635.0
2015-06-17 11:40:00,142.79,142.82,142.68,142.79,24343.0,126.4108,126.4374,126.3134,126.4108,24343.0
2015-06-17 11:50:00,142.84,143.0,142.81,142.96,18944.0,126.4551,126.5967,126.4285,126.5613,18944.0
2015-06-17 12:00:00,142.95,142.97,142.67,142.78,38803.0,126.5524,126.5702,126.3046,126.4019,38803.0
2015-06-17 12:10:00,142.78,142.8,142.48,142.48,33653.0,126.4019,126.4197,126.1364,126.1364,33653.0
2015-06-17 12:20:00,142.46,142.55,142.46,142.55,32546.0,126.1187,126.1983,126.1187,126.1983,32546.0
2015-06-17 12:30:00,142.54,142.55,142.27,142.27,46838.0,126.1895,126.1983,125.9504,125.9504,46838.0
2015-06-17 12:40:00,142.27,142.36,142.13,142.27,90814.0,125.9504,126.0301,125.8265,125.9504,90814.0
2015-06-17 12:50:00,142.28,142.31,142.15,142.3,61724.0,125.9593,125.9859,125.8442,125.977,61724.0
2015-06-17 13:00:00,142.29,142.42,142.2,142.35,57508.0,125.9682,126.0832,125.8885,126.0213,57508.0
2015-06-17 13:10:00,142.34,142.42,142.26,142.36,29107.0,126.0124,126.0832,125.9416,126.0301,29107.0
2015-06-17 13:20:00,142.36,142.46,142.31,142.32,26801.0,126.0301,126.1187,125.9859,125.9947,26801.0
2015-06-17 13:30:00,142.29,142.47,142.28,142.43,45983.0,125.9682,126.1275,125.9593,126.0921,45983.0
2015-06-17 13:40:00,142.45,142.5,142.34,142.36,35227.0,126.1098,126.1541,126.0124,126.0301,35227.0
2015-06-17 13:50:00,142.36,142.47,142.25,142.36,60681.0,126.0301,126.1275,125.9327,126.0301,60681.0
2015-06-17 14:00:00,142.32,143.19,141.9,143.07,119103.0,125.9947,126.7649,125.6229,126.6587,119103.0
2015-06-17 14:10:00,143.11,143.23,142.91,142.95,63145.0,126.6941,126.8003,126.517,126.5524,63145.0
2015-06-17 14:20:00,142.95,142.97,142.63,142.85,53520.0,126.5524,126.5702,126.2692,126.4639,53520.0
2015-06-17 14:30:00,142.81,143.17,142.81,143.09,76873.0,126.4285,126.7472,126.4285,126.6764,76873.0
2015-06-17 14:40:00,143.11,143.58,143.11,143.47,56306.0,126.6941,127.1102,126.6941,127.0128,56306.0
2015-06-17 14:50:00,143.46,143.59,143.41,143.48,38100.0,127.0039,127.119,126.9597,127.0217,38100.0
2015-06-17 15:00:00,143.49,143.56,143.21,143.23,44153.0,127.0305,127.0925,126.7826,126.8003,44153.0
2015-06-17 15:10:00,143.25,143.62,143.25,143.56,44047.0,126.818,127.1456,126.818,127.0925,44047.0
2015-06-17 15:20:00,143.55,143.7,143.51,143.65,64115.0,127.0836,127.2164,127.0482,127.1722,64115.0
2015-06-17 15:30:00,143.63,143.85,143.6,143.78,122297.0,127.1544,127.3492,127.1279,127.2872,122297.0
2015-06-17 15:40:00,143.75,143.79,143.3,143.39,102898.0,127.2607,127.2961,126.8623,126.942,102898.0
2015-06-17 15:50:00,143.39,143.53,143.32,143.42,134845.0,126.942,127.0659,126.88,126.9685,134845.0
2015-06-18 09:30:00,143.91,145.0,143.91,144.95,154925.0,127.4023,128.3673,127.4023,128.323,154925.0
2015-06-18 09:40:00,144.96,145.75,144.87,145.34,246557.0,128.3319,129.0313,128.2522,128.6683,246557.0
2015-06-18 09:50:00,145.38,145.51,145.29,145.43,104952.0,128.7037,128.8188,128.624,128.748,104952.0
2015-06-18 10:00:00,145.42,145.69,145.35,145.62,118078.0,128.7391,128.9781,128.6771,128.9162,118078.0
2015-06-18 10:10:00,145.63,145.63,145.4,145.46,76524.0,128.925,128.925,128.7214,128.7745,76524.0
2015-06-18 10:20:00,145.48,145.64,145.44,145.53,64401.0,128.7922,128.9339,128.7568,128.8365,64401.0
2015-06-18 10:30:00,145.56,145.75,145.52,145.74,95434.0,128.8631,129.0313,128.8276,129.0224,95434.0
2015-06-18 10:40:00,145.75,146.2,145.75,146.13,133319.0,129.0313,129.4296,129.0313,129.3677,133319.0
2015-06-18 10:50:00,146.13,146.24,146.12,146.17,76105.0,129.3677,129.4651,129.3588,129.4031,76105.0
2015-06-18 11:00:00,146.18,146.48,146.18,146.4,110640.0,129.4119,129.6775,129.4119,129.6067,110640.0
2015-06-18 11:10:00,146.4,146.5,146.3,146.31,79741.0,129.6067,129.6952,129.5182,129.527,79741.0
2015-06-18 11:20:00,146.32,146.4,146.19,146.31,83990.0,129.5359,129.6067,129.4208,129.527,83990.0
2015-06-18 11:30:00,146.31,146.41,146.29,146.33,82739.0,129.527,129.6156,129.5093,129.5447,82739.0
2015-06-18 11:40:00,146.32,146.5,146.32,146.41,93513.0,129.5359,129.6952,129.5359,129.6156,93513.0
2015-06-18 11:50:00,146.41,146.47,146.34,146.43,55807.0,129.6156,129.6687,129.5536,129.6333,55807.0
2015-06-18 12:00:00,146.4,146.43,146.33,146.36,61295.0,129.6067,129.6333,129.5447,129.5713,61295.0
2015-06-18 12:10:00,146.34,146.35,146.14,146.17,50701.0,129.5536,129.5624,129.3765,129.4031,50701.0
2015-06-18 12:20:00,146.16,146.45,146.14,146.27,77895.0,129.3942,129.651,129.3765,129.4916,77895.0
2015-06-18 12:30:00,146.29,146.53,146.17,146.25,93581.0,129.5093,129.7218,129.4031,129.4739,93581.0
2015-06-18 12:40:00,146.25,146.33,146.19,146.21,50115.0,129.4739,129.5447,129.4208,129.4385,50115.0
2015-06-18 12:50:00,146.23,146.29,146.05,146.06,44594.0,129.4562,129.5093,129.2969,129.3057,44594.0
2015-06-18 13:00:00,146.07,146.16,145.87,145.89,73662.0,129.3146,129.3942,129.1375,129.1552,73662.0
2015-06-18 13:10:00,145.89,146.1,145.89,146.04,71051.0,129.1552,129.3411,129.1552,129.288,71051.0
2015-06-18 13:20:00,146.04,146.05,145.92,146.03,52513.0,129.288,129.2969,129.1818,129.2791,52513.0
2015-06-18 13:30:00,146.01,146.09,145.92,145.92,42547.0,129.2614,129.3323,129.1818,129.1818,42547.0
2015-06-18 13:40:00,145.92,145.99,145.91,145.97,30766.0,129.1818,129.2437,129.1729,129.226,30766.0
2015-06-18 13:50:00,145.95,145.98,145.8,145.81,34163.0,129.2083,129.2349,129.0755,129.0844,34163.0
2015-06-18 14:00:00,145.8,146.06,145.76,145.91,35415.0,129.0755,129.3057,129.0401,129.1729,35415.0
2015-06-18 14:10:00,145.89,146.06,145.82,146.05,44049.0,129.1552,129.3057,129.0932,129.2969,44049.0
2015-06-18 14:20:00,146.06,146.17,145.88,145.88,52262.0,129.3057,129.4031,129.1464,129.1464,52262.0
2015-06-18 14:30:00,145.87,146.0,145.81,145.96,60276.0,129.1375,129.2526,129.0844,129.2172,60276.0
2015-06-18 14:40:00,145.93,145.95,145.79,145.81,38971.0,129.1906,129.2083,129.0667,129.0844,38971.0
2015-06-18 14:50:00,145.8,145.85,145.66,145.75,72904.0,129.0755,129.1198,128.9516,129.0313,72904.0
2015-06-18 15:00:00,145.77,145.81,145.64,145.66,56499.0,129.049,129.0844,128.9339,128.9516,56499.0
2015-06-18 15:10:00,145.64,145.7,145.57,145.6,47207.0,128.9339,128.987,128.8719,128.8985,47207.0
2015-06-18 15:20:00,145.59,145.76,145.49,145.72,59020.0,128.8896,129.0401,128.8011,129.0047,59020.0
2015-06-18 15:30:00,145.74,145.79,145.55,145.63,70907.0,129.0224,129.0667,128.8542,128.925,70907.0
2015-06-18 15:40:00,145.63,145.7,145.39,145.4,122825.0,128.925,128.987,128.7126,128.7214,122825.0
2015-06-18 15:50:00,145.39,145.46,145.29,145.39,179749.0,128.7126,128.7745,128.624,128.7126,179749.0
2015-06-19 09:30:00,145.19,145.69,145.05,145.27,1109753.0,128.5355,128.9781,128.4116,128.6063,1109753.0
2015-06-19 09:40:00,145.2,145.88,145.2,145.5,89183.0,128.5444,129.1464,128.5444,128.8099,89183.0
2015-06-19 09:50:00,145.49,145.88,145.44,145.83,50288.0,128.8011,129.1464,128.7568,129.1021,50288.0
2015-06-19 10:00:00,145.79,146.1,145.79,145.95,73648.0,129.0667,129.3411,129.0667,129.2083,73648.0
2015-06-19 10:10:00,145.98,145.98,145.75,145.89,82978.0,129.2349,129.2349,129.0313,129.1552,82978.0
2015-06-19 10:20:00,145.86,146.03,145.81,145.96,46639.0,129.1286,129.2791,129.0844,129.2172,46639.0
2015-06-19 10:30:00,145.94,145.98,145.75,145.78,103483.0,129.1995,129.2349,129.0313,129.0578,103483.0
2015-06-19 10:40:00,145.78,146.07,145.61,146.05,99130.0,129.0578,129.3146,128.9073,129.2969,99130.0
2015-06-19 10:50:00,146.09,146.09,145.93,145.93,50591.0,129.3323,129.3323,129.1906,129.1906,50591.0
2015-06-19 11:00:00,145.93,145.97,145.81,145.84,37381.0,129.1906,129.226,129.0844,129.1109,37381.0
2015-06-19 11:10:00,145.84,145.92,145.78,145.78,29707.0,129.1109,129.1818,129.0578,129.0578,29707.0
2015-06-19 11:20:00,145.8,145.87,145.76,145.78,34626.0,129.0755,129.1375,129.0401,129.0578,34626.0
2015-06-19 11:30:00,145.8,145.9,145.76,145.83,29821.0,129.0755,129.1641,129.0401,129.1021,29821.0
2015-06-19 11:40:00,145.84,145.87,145.78,145.87,57979.0,129.1109,129.1375,129.0578,129.1375,57979.0
2015-06-19 11:50:00,145.84,145.87,145.76,145.79,23614.0,129.1109,129.1375,129.0401,129.0667,23614.0
2015-06-19 12:00:00,145.78,145.93,145.75,145.91,37294.0,129.0578,129.1906,129.0313,129.1729,37294.0
2015-06-19 12:10:00,145.89,146.03,145.87,146.03,42888.0,129.1552,129.2791,129.1375,129.2791,42888.0
2015-06-19 12:20:00,146.03,146.07,145.98,146.0,24237.0,129.2791,129.3146,129.2349,129.2526,24237.0
2015-06-19 12:30:00,145.98,146.08,145.91,145.93,38052.0,129.2349,129.3234,129.1729,129.1906,38052.0
2015-06-19 12:40:00,145.9,145.93,145.81,145.88,35500.0,129.1641,129.1906,129.0844,129.1464,35500.0
2015-06-19 12:50:00,145.86,145.89,145.63,145.67,16462.0,129.1286,129.1552,128.925,128.9604,16462.0
2015-06-19 13:00:00,145.66,145.85,145.64,145.78,52606.0,128.9516,129.1198,128.9339,129.0578,52606.0
2015-06-19 13:10:00,145.78,145.91,145.78,145.89,18471.0,129.0578,129.1729,129.0578,129.1552,18471.0
2015-06-19 13:20:00,145.87,145.89,145.76,145.85,23084.0,129.1375,129.1552,129.0401,129.1198,23084.0
2015-06-19 13:30:00,145.84,145.95,145.81,145.93,29543.0,129.1109,129.2083,129.0844,129.1906,29543.0
2015-06-19 13:40:00,145.94,145.95,145.79,145.81,23349.0,129.1995,129.2083,129.0667,129.0844,23349.0
2015-06-19 13:50:00,145.81,145.85,145.77,145.78,29370.0,129.0844,129.1198,129.049,129.0578,29370.0
2015-06-19 14:00:00,145.8,145.82,145.69,145.69,44710.0,129.0755,129.0932,128.9781,128.9781,44710.0
2015-06-19 14:10:00,145.68,145.71,145.44,145.49,32469.0,128.9693,128.9959,128.7568,128.8011,32469.0
2015-06-19 14:20:00,145.49,145.51,145.19,145.32,38145.0,128.8011,128.8188,128.5355,128.6506,38145.0
2015-06-19 14:30:00,145.31,145.32,145.21,145.27,37508.0,128.6417,128.6506,128.5532,128.6063,37508.0
2015-06-19 14:40:00,145.26,145.26,145.12,145.16,28867.0,128.5975,128.5975,128.4735,128.5089,28867.0
2015-06-19 14:50:00,145.16,145.16,144.98,145.06,48979.0,128.5089,128.5089,128.3496,128.4204,48979.0
2015-06-19 15:00:00,145.09,145.1,144.99,145.1,34665.0,128.447,128.4558,128.3584,128.4558,34665.0
2015-06-19 15:10:00,145.08,145.12,144.95,144.99,32190.0,128.4381,128.4735,128.323,128.3584,32190.0
2015-06-19 15:20:00,144.99,145.13,144.97,145.1,37883.0,128.3584,128.4824,128.3407,128.4558,37883.0
2015-06-19 15:30:00,145.1,145.33,145.08,145.27,66889.0,128.4558,128.6594,128.4381,128.6063,66889.0
2015-06-19 15:40:00,145.27,145.53,145.23,145.48,150996.0,128.6063,128.8365,128.5709,128.7922,150996.0
2015-06-19 15:50:00,145.49,145.49,145.11,145.12,236016.0,128.8011,128.8011,128.4647,128.4735,236016.0
2015-06-22 09:30:00,146.07,146.21,145.47,145.56,94966.0,129.3146,129.4385,128.7834,128.8631,94966.0
2015-06-22 09:40:00,145.51,145.6,145.13,145.58,63516.0,128.8188,128.8985,128.4824,128.8808,63516.0
2015-06-22 09:50:00,145.52,145.8,145.47,145.66,38407.0,128.8276,129.0755,128.7834,128.9516,38407.0
2015-06-22 10:00:00,145.61,145.65,145.34,145.42,48751.0,128.9073,128.9427,128.6683,128.7391,48751.0
2015-06-22 10:10:00,145.44,145.6,145.42,145.57,58431.0,128.7568,128.8985,128.7391,128.8719,58431.0
2015-06-22 10:20:00,145.57,145.58,145.09,145.19,40684.0,128.8719,128.8808,128.447,128.5355,40684.0
2015-06-22 10:30:00,145.16,145.44,145.16,145.41,65766.0,128.5089,128.7568,128.5089,128.7303,65766.0
2015-06-22 10:40:00,145.4,145.68,145.35,145.56,38158.0,128.7214,128.9693,128.6771,128.8631,38158.0
2015-06-22 10:50:00,145.53,145.66,145.45,145.66,34552.0,128.8365,128.9516,128.7657,128.9516,34552.0
2015-06-22 11:00:00,145.65,145.79,145.51,145.65,43167.0,128.9427,129.0667,128.8188,128.9427,43167.0
2015-06-22 11:10:00,145.66,145.78,145.63,145.64,21761.0,128.9516,129.0578,128.925,128.9339,21761.0
2015-06-22 11:20:00,145.65,145.67,145.54,145.6,35234.0,128.9427,128.9604,128.8454,128.8985,35234.0
2015-06-22 11:30:00,145.61,145.66,145.5,145.5,27506.0,128.9073,128.9516,128.8099,128.8099,27506.0
2015-06-22 11:40:00,145.49,145.53,145.43,145.5,18836.0,128.8011,128.8365,128.748,128.8099,18836.0
2015-06-22 11:50:00,145.5,145.6,145.46,145.51,36771.0,128.8099,128.8985,128.7745,128.8188,36771.0
2015-06-22 12:00:00,145.5,145.51,145.33,145.38,48643.0,128.8099,128.8188,128.6594,128.7037,48643.0
2015-06-22 12:10:00,145.37,145.44,145.34,145.43,42478.0,128.6949,128.7568,128.6683,128.748,42478.0
2015-06-22 12:20:00,145.42,145.44,145.2,145.31,66296.0,128.7391,128.7568,128.5444,128.6417,66296.0
2015-06-22 12:30:00,145.3,145.45,145.29,145.45,16446.0,128.6329,128.7657,128.624,128.7657,16446.0
2015-06-22 12:40:00,145.44,145.56,145.41,145.56,33979.0,128.7568,128.8631,128.7303,128.8631,33979.0
2015-06-22 12:50:00,145.53,145.65,145.53,145.55,27458.0,128.8365,128.9427,128.8365,128.8542,27458.0
2015-06-22 13:00:00,145.55,145.75,145.55,145.69,41360.0,128.8542,129.0313,128.8542,128.9781,41360.0
2015-06-22 13:10:00,145.69,145.84,145.68,145.69,46625.0,128.9781,129.1109,128.9693,128.9781,46625.0
2015-06-22 13:20:00,145.7,145.78,145.54,145.54,21335.0,128.987,129.0578,128.8454,128.8454,21335.0
2015-06-22 13:30:00,145.54,145.74,145.54,145.69,31683.0,128.8454,129.0224,128.8454,128.9781,31683.0
2015-06-22 13:40:00,145.69,145.73,145.58,145.73,37764.0,128.9781,129.0136,128.8808,129.0136,37764.0
2015-06-22 13:50:00,145.73,145.8,145.68,145.78,55011.0,129.0136,129.0755,128.9693,129.0578,55011.0
2015-06-22 14:00:00,145.78,145.96,145.74,145.94,42217.0,129.0578,129.2172,129.0224,129.1995,42217.0
2015-06-22 14:10:00,145.96,146.05,145.94,145.98,47252.0,129.2172,129.2969,129.1995,129.2349,47252.0
2015-06-22 14:20:00,145.99,146.0,145.88,145.91,23787.0,129.2437,129.2526,129.1464,129.1729,23787.0
2015-06-22 14:30:00,145.91,146.01,145.8,145.93,38257.0,129.1729,129.2614,129.0755,129.1906,38257.0
2015-06-22 14:40:00,145.94,146.03,145.83,145.87,40199.0,129.1995,129.2791,129.1021,129.1375,40199.0
2015-06-22 14:50:00,145.89,145.96,145.85,145.89,23001.0,129.1552,129.2172,129.1198,129.1552,23001.0
2015-06-22 15:00:00,145.88,145.89,145.81,145.87,22831.0,129.1464,129.1552,129.0844,129.1375,22831.0
2015-06-22 15:10:00,145.87,145.92,145.83,145.86,32042.0,129.1375,129.1818,129.1021,129.1286,32042.0
2015-06-22 15:20:00,145.87,145.93,145.72,145.73,38815.0,129.1375,129.1906,129.0047,129.0136,38815.0
2015-06-22 15:30:00,145.76,145.83,145.71,145.77,56972.0,129.0401,129.1021,128.9959,129.049,56972.0
2015-06-22 15:40:00,145.77,145.84,145.63,145.64,54968.0,129.049,129.1109,128.925,128.9339,54968.0
2015-06-22 15:50:00,145.64,145.75,145.61,145.73,142024.0,128.9339,129.0313,128.9073,129.0136,142024.0
2015-06-23 09:30:00,146.33,146.45,145.6,145.65,110616.0,129.5447,129.651,128.8985,128.9427,110616.0
2015-06-23 09:40:00,145.71,145.91,145.51,145.68,76222.0,128.9959,129.1729,128.8188,128.9693,76222.0
2015-06-23 09:50:00,145.67,145.7,145.54,145.54,71908.0,128.9604,128.987,128.8454,128.8454,71908.0
2015-06-23 10:00:00,145.54,145.7,145.34,145.4,47286.0,128.8454,128.987,128.6683,128.7214,47286.0
2015-06-23 10:10:00,145.43,145.51,144.74,144.74,46962.0,128.748,128.8188,128.1371,128.1371,46962.0
2015-06-23 10:20:00,144.71,144.91,144.44,144.53,59806.0,128.1106,128.2876,127.8715,127.9512,59806.0
2015-06-23 10:30:00,144.52,144.79,144.51,144.56,56952.0,127.9424,128.1814,127.9335,127.9778,56952.0
2015-06-23 10:40:00,144.55,144.58,144.41,144.51,57221.0,127.9689,127.9955,127.845,127.9335,57221.0
2015-06-23 10:50:00,144.52,144.57,144.35,144.45,53201.0,127.9424,127.9866,127.7919,127.8804,53201.0
2015-06-23 11:00:00,144.45,144.49,144.3,144.31,57872.0,127.8804,127.9158,127.7476,127.7564,57872.0
2015-06-23 11:10:00,144.35,144.35,144.02,144.13,108700.0,127.7919,127.7919,127.4997,127.5971,108700.0
2015-06-23 11:20:00,144.14,144.19,143.8,143.89,49438.0,127.6059,127.6502,127.3049,127.3846,49438.0
2015-06-23 11:30:00,143.89,144.28,143.88,144.14,64200.0,127.3846,127.7299,127.3758,127.6059,64200.0
2015-06-23 11:40:00,144.15,144.25,144.07,144.21,57489.0,127.6148,127.7033,127.544,127.6679,57489.0
2015-06-23 11:50:00,144.19,144.2,144.03,144.11,40654.0,127.6502,127.6591,127.5086,127.5794,40654.0
2015-06-23 12:00:00,144.09,144.11,143.92,143.97,44234.0,127.5617,127.5794,127.4112,127.4554,44234.0
2015-06-23 12:10:00,143.97,144.24,143.94,144.16,54338.0,127.4554,127.6945,127.4289,127.6237,54338.0
2015-06-23 12:20:00,144.17,144.17,144.0,144.1,26875.0,127.6325,127.6325,127.482,127.5705,26875.0
2015-06-23 12:30:00,144.11,144.19,144.03,144.03,39567.0,127.5794,127.6502,127.5086,127.5086,39567.0
2015-06-23 12:40:00,144.02,144.14,144.01,144.07,33690.0,127.4997,127.6059,127.4909,127.544,33690.0
2015-06-23 12:50:00,144.06,144.14,144.0,144.06,27303.0,127.5351,127.6059,127.482,127.5351,27303.0
2015-06-23 13:00:00,144.06,144.06,143.9,144.0,53693.0,127.5351,127.5351,127.3935,127.482,53693.0
2015-06-23 13:10:00,144.0,144.05,143.8,143.9,74292.0,127.482,127.5263,127.3049,127.3935,74292.0
2015-06-23 13:20:00,143.89,144.08,143.89,144.03,42240.0,127.3846,127.5528,127.3846,127.5086,42240.0
2015-06-23 13:30:00,144.01,144.06,143.98,144.02,34439.0,127.4909,127.5351,127.4643,127.4997,34439.0
2015-06-23 13:40:00,144.03,144.12,143.94,143.94,41003.0,127.5086,127.5882,127.4289,127.4289,41003.0
2015-06-23 13:50:00,143.95,144.05,143.92,144.05,23723.0,127.4377,127.5263,127.4112,127.5263,23723.0
2015-06-23 14:00:00,144.05,144.06,143.91,143.96,34650.0,127.5263,127.5351,127.4023,127.4466,34650.0
2015-06-23 14:10:00,143.97,144.01,143.91,143.96,29149.0,127.4554,127.4909,127.4023,127.4466,29149.0
2015-06-23 14:20:00,143.94,144.15,143.94,144.11,45996.0,127.4289,127.6148,127.4289,127.5794,45996.0
2015-06-23 14:30:00,144.1,144.36,144.08,144.29,49715.0,127.5705,127.8007,127.5528,127.7387,49715.0
2015-06-23 14:40:00,144.28,144.4,144.13,144.19,35406.0,127.7299,127.8361,127.5971,127.6502,35406.0
2015-06-23 14:50:00,144.19,144.35,144.18,144.19,26439.0,127.6502,127.7919,127.6414,127.6502,26439.0
2015-06-23 15:00:00,144.21,144.33,144.2,144.3,60408.0,127.6679,127.7742,127.6591,127.7476,60408.0
2015-06-23 15:10:00,144.3,144.35,144.26,144.31,38574.0,127.7476,127.7919,127.7122,127.7564,38574.0
2015-06-23 15:20:00,144.31,144.41,144.28,144.39,42214.0,127.7564,127.845,127.7299,127.8273,42214.0
2015-06-23 15:30:00,144.39,144.53,144.39,144.5,65520.0,127.8273,127.9512,127.8273,127.9246,65520.0
2015-06-23 15:40:00,144.51,144.52,144.39,144.4,80837.0,127.9335,127.9424,127.8273,127.8361,80837.0
2015-06-23 15:50:00,144.4,144.49,144.38,144.46,171551.0,127.8361,127.9158,127.8184,127.8892,171551.0
2015-06-24 09:30:00,143.75,143.76,142.51,143.24,359049.0,127.2607,127.2695,126.1629,126.8092,359049.0
2015-06-24 09:40:00,143.22,143.75,143.06,143.37,185475.0,126.7915,127.2607,126.6498,126.9243,185475.0
2015-06-24 09:50:00,143.38,143.91,143.38,143.89,86915.0,126.9331,127.4023,126.9331,127.3846,86915.0
2015-06-24 10:00:00,143.87,144.0,143.65,143.89,77581.0,127.3669,127.482,127.1722,127.3846,77581.0
2015-06-24 10:10:00,143.9,144.1,143.74,144.03,87858.0,127.3935,127.5705,127.2518,127.5086,87858.0
2015-06-24 10:20:00,144.03,144.41,143.99,144.38,52459.0,127.5086,127.845,127.4732,127.8184,52459.0
2015-06-24 10:30:00,144.4,144.64,144.38,144.43,71610.0,127.8361,128.0486,127.8184,127.8627,71610.0
2015-06-24 10:40:00,144.45,144.77,144.41,144.76,75555.0,127.8804,128.1637,127.845,128.1548,75555.0
2015-06-24 10:50:00,144.72,144.8,144.48,144.57,36131.0,128.1194,128.1902,127.9069,127.9866,36131.0
2015-06-24 11:00:00,144.59,144.62,144.43,144.46,38245.0,128.0043,128.0309,127.8627,127.8892,38245.0
2015-06-24 11:10:00,144.46,144.57,144.29,144.52,56455.0,127.8892,127.9866,127.7387,127.9424,56455.0
2015-06-24 11:20:00,144.5,144.59,144.42,144.58,31934.0,127.9246,128.0043,127.8538,127.9955,31934.0
2015-06-24 11:30:00,144.58,144.59,144.32,144.32,30018.0,127.9955,128.0043,127.7653,127.7653,30018.0
2015-06-24 11:40:00,144.3,144.58,144.24,144.5,28341.0,127.7476,127.9955,127.6945,127.9246,28341.0
2015-06-24 11:50:00,144.48,144.54,144.25,144.31,22275.0,127.9069,127.9601,127.7033,127.7564,22275.0
2015-06-24 12:00:00,144.32,144.32,143.96,144.0,73172.0,127.7653,127.7653,127.4466,127.482,73172.0
2015-06-24 12:10:00,143.99,144.11,143.92,144.05,125148.0,127.4732,127.5794,127.4112,127.5263,125148.0
2015-06-24 12:20:00,144.06,144.06,143.83,143.85,168623.0,127.5351,127.5351,127.3315,127.3492,168623.0
2015-06-24 12:30:00,143.86,143.96,143.73,143.82,45647.0,127.3581,127.4466,127.243,127.3227,45647.0
2015-06-24 12:40:00,143.8,143.8,143.64,143.66,44770.0,127.3049,127.3049,127.1633,127.181,44770.0
2015-06-24 12:50:00,143.66,143.68,143.5,143.52,54195.0,127.181,127.1987,127.0394,127.0571,54195.0
2015-06-24 13:00:00,143.51,143.62,143.5,143.57,46739.0,127.0482,127.1456,127.0394,127.1013,46739.0
2015-06-24 13:10:00,143.58,143.58,143.43,143.47,38741.0,127.1102,127.1102,126.9774,127.0128,38741.0
2015-06-24 13:20:00,143.47,143.52,143.19,143.25,56489.0,127.0128,127.0571,126.7649,126.818,56489.0
2015-06-24 13:30:00,143.24,143.41,143.23,143.41,35018.0,126.8092,126.9597,126.8003,126.9597,35018.0
2015-06-24 13:40:00,143.41,143.5,143.32,143.45,41763.0,126.9597,127.0394,126.88,126.9951,41763.0
2015-06-24 13:50:00,143.45,143.5,143.35,143.46,40921.0,126.9951,127.0394,126.9066,127.0039,40921.0
2015-06-24 14:00:00,143.46,143.48,143.4,143.46,47903.0,127.0039,127.0217,126.9508,127.0039,47903.0
2015-06-24 14:10:00,143.47,143.48,143.3,143.34,57715.0,127.0128,127.0217,126.8623,126.8977,57715.0
2015-06-24 14:20:00,143.31,143.36,143.25,143.28,44494.0,126.8712,126.9154,126.818,126.8446,44494.0
2015-06-24 14:30:00,143.26,143.47,143.25,143.41,53395.0,126.8269,127.0128,126.818,126.9597,53395.0
2015-06-24 14:40:00,143.4,143.44,143.35,143.39,92957.0,126.9508,126.9862,126.9066,126.942,92957.0
2015-06-24 14:50:00,143.39,143.44,143.28,143.31,122646.0,126.942,126.9862,126.8446,126.8712,122646.0
2015-06-24 15:00:00,143.32,143.34,143.16,143.27,98910.0,126.88,126.8977,126.7384,126.8357,98910.0
2015-06-24 15:10:00,143.27,143.39,143.2,143.38,134879.0,126.8357,126.942,126.7738,126.9331,134879.0
2015-06-24 15:20:00,143.36,143.61,143.36,143.52,131145.0,126.9154,127.1367,126.9154,127.0571,131145.0
2015-06-24 15:30:00,143.52,143.63,143.26,143.26,140323.0,127.0571,127.1544,126.8269,126.8269,140323.0
2015-06-24 15:40:00,143.28,143.35,143.21,143.21,93151.0,126.8446,126.9066,126.7826,126.7826,93151.0
2015-06-24 15:50:00,143.21,143.32,142.99,142.99,355101.0,126.7826,126.88,126.5879,126.5879,355101.0
2015-06-25 09:30:00,143.14,143.69,143.11,143.51,91147.0,126.7207,127.2076,126.6941,127.0482,91147.0
2015-06-25 09:40:00,143.42,143.52,143.11,143.35,57119.0,126.9685,127.0571,126.6941,126.9066,57119.0
2015-06-25 09:50:00,143.34,143.37,143.03,143.09,63503.0,126.8977,126.9243,126.6233,126.6764,63503.0
2015-06-25 10:00:00,143.08,143.24,143.0,143.15,35000.0,126.6675,126.8092,126.5967,126.7295,35000.0
2015-06-25 10:10:00,143.13,143.37,143.07,143.1,27250.0,126.7118,126.9243,126.6587,126.6852,27250.0
2015-06-25 10:20:00,143.13,143.29,143.04,143.25,57622.0,126.7118,126.8534,126.6321,126.818,57622.0
2015-06-25 10:30:00,143.23,143.23,142.79,142.89,78146.0,126.8003,126.8003,126.4108,126.4993,78146.0
2015-06-25 10:40:00,142.9,143.15,142.89,143.14,84838.0,126.5082,126.7295,126.4993,126.7207,84838.0
2015-06-25 10:50:00,143.13,143.3,143.1,143.29,51110.0,126.7118,126.8623,126.6852,126.8534,51110.0
2015-06-25 11:00:00,143.31,143.6,143.31,143.55,49816.0,126.8712,127.1279,126.8712,127.0836,49816.0
2015-06-25 11:10:00,143.56,143.76,143.54,143.55,49158.0,127.0925,127.2695,127.0748,127.0836,49158.0
2015-06-25 11:20:00,143.56,143.67,143.51,143.55,52264.0,127.0925,127.1899,127.0482,127.0836,52264.0
2015-06-25 11:30:00,143.53,143.55,143.44,143.5,36069.0,127.0659,127.0836,126.9862,127.0394,36069.0
2015-06-25 11:40:00,143.49,143.5,143.4,143.44,38851.0,127.0305,127.0394,126.9508,126.9862,38851.0
2015-06-25 11:50:00,143.45,143.5,143.42,143.43,34422.0,126.9951,127.0394,126.9685,126.9774,34422.0
2015-06-25 12:00:00,143.43,143.45,143.35,143.41,30164.0,126.9774,126.9951,126.9066,126.9597,30164.0
2015-06-25 12:10:00,143.42,143.43,143.29,143.31,26111.0,126.9685,126.9774,126.8534,126.8712,26111.0
2015-06-25 12:20:00,143.32,143.32,142.93,142.94,23714.0,126.88,126.88,126.5347,126.5436,23714.0
2015-06-25 12:30:00,142.92,143.05,142.88,142.88,24741.0,126.5259,126.641,126.4905,126.4905,24741.0
2015-06-25 12:40:00,142.92,142.92,142.75,142.84,20657.0,126.5259,126.5259,126.3754,126.4551,20657.0
2015-06-25 12:50:00,142.85,143.01,142.81,142.99,20571.0,126.4639,126.6056,126.4285,126.5879,20571.0
2015-06-25 13:00:00,142.96,143.03,142.84,143.01,23484.0,126.5613,126.6233,126.4551,126.6056,23484.0
2015-06-25 13:10:00,143.0,143.08,142.97,143.03,15346.0,126.5967,126.6675,126.5702,126.6233,15346.0
2015-06-25 13:20:00,142.98,143.04,142.9,142.91,22833.0,126.579,126.6321,126.5082,126.517,22833.0
2015-06-25 13:30:00,142.91,142.97,142.84,142.91,35077.0,126.517,126.5702,126.4551,126.517,35077.0
2015-06-25 13:40:00,142.91,142.95,142.8,142.86,25554.0,126.517,126.5524,126.4197,126.4728,25554.0
2015-06-25 13:50:00,142.9,142.9,142.77,142.85,24612.0,126.5082,126.5082,126.3931,126.4639,24612.0
2015-06-25 14:00:00,142.84,142.84,142.58,142.61,40088.0,126.4551,126.4551,126.2249,126.2514,40088.0
2015-06-25 14:10:00,142.59,142.61,142.42,142.58,40126.0,126.2337,126.2514,126.0832,126.2249,40126.0
2015-06-25 14:20:00,142.58,142.59,142.34,142.36,73762.0,126.2249,126.2337,126.0124,126.0301,73762.0
2015-06-25 14:30:00,142.35,142.49,142.35,142.49,39534.0,126.0213,126.1452,126.0213,126.1452,39534.0
2015-06-25 14:40:00,142.49,142.56,142.44,142.49,35541.0,126.1452,126.2072,126.1009,126.1452,35541.0
2015-06-25 14:50:00,142.49,142.53,142.41,142.51,27813.0,126.1452,126.1806,126.0744,126.1629,27813.0
2015-06-25 15:00:00,142.5,142.79,142.44,142.77,52707.0,126.1541,126.4108,126.1009,126.3931,52707.0
2015-06-25 15:10:00,142.76,142.78,142.63,142.7,65308.0,126.3842,126.4019,126.2692,126.3311,65308.0
2015-06-25 15:20:00,142.72,142.84,142.69,142.83,69067.0,126.3488,126.4551,126.3223,126.4462,69067.0
2015-06-25 15:30:00,142.84,142.85,142.66,142.67,82129.0,126.4551,126.4639,126.2957,126.3046,82129.0
2015-06-25 15:40:00,142.67,142.68,142.47,142.57,68127.0,126.3046,126.3134,126.1275,126.216,68127.0
2015-06-25 15:50:00,142.56,142.56,142.41,142.45,114401.0,126.2072,126.2072,126.0744,126.1098,114401.0
2015-06-26 09:30:00,142.94,143.04,142.03,142.29,46814.0,126.5436,126.6321,125.738,125.9682,46814.0
2015-06-26 09:40:00,142.28,142.79,142.13,142.59,40390.0,125.9593,126.4108,125.8265,126.2337,40390.0
2015-06-26 09:50:00,142.61,142.96,142.51,142.78,39537.0,126.2514,126.5613,126.1629,126.4019,39537.0
2015-06-26 10:00:00,142.82,142.94,142.51,142.56,51824.0,126.4374,126.5436,126.1629,126.2072,51824.0
2015-06-26 10:10:00,142.59,142.64,142.33,142.53,37721.0,126.2337,126.278,126.0036,126.1806,37721.0
2015-06-26 10:20:00,142.5,142.6,142.21,142.55,66479.0,126.1541,126.2426,125.8973,126.1983,66479.0
2015-06-26 10:30:00,142.57,142.63,142.38,142.59,40358.0,126.216,126.2692,126.0478,126.2337,40358.0
2015-06-26 10:40:00,142.61,142.69,142.43,142.45,16710.0,126.2514,126.3223,126.0921,126.1098,16710.0
2015-06-26 10:50:00,142.46,142.49,142.17,142.19,26639.0,126.1187,126.1452,125.8619,125.8796,26639.0
2015-06-26 11:00:00,142.19,142.53,142.15,142.53,23316.0,125.8796,126.1806,125.8442,126.1806,23316.0
2015-06-26 11:10:00,142.49,142.67,142.45,142.59,14702.0,126.1452,126.3046,126.1098,126.2337,14702.0
2015-06-26 11:20:00,142.57,142.6,142.5,142.56,9379.0,126.216,126.2426,126.1541,126.2072,9379.0
2015-06-26 11:30:00,142.56,142.64,142.39,142.48,17099.0,126.2072,126.278,126.0567,126.1364,17099.0
2015-06-26 11:40:00,142.48,142.61,142.41,142.59,12707.0,126.1364,126.2514,126.0744,126.2337,12707.0
2015-06-26 11:50:00,142.58,142.62,142.47,142.53,22145.0,126.2249,126.2603,126.1275,126.1806,22145.0
2015-06-26 12:00:00,142.51,142.62,142.45,142.54,27912.0,126.1629,126.2603,126.1098,126.1895,27912.0
2015-06-26 12:10:00,142.55,142.62,142.52,142.62,23102.0,126.1983,126.2603,126.1718,126.2603,23102.0
2015-06-26 12:20:00,142.61,142.61,142.45,142.5,43441.0,126.2514,126.2514,126.1098,126.1541,43441.0
2015-06-26 12:30:00,142.5,142.5,142.22,142.25,27525.0,126.1541,126.1541,125.9062,125.9327,27525.0
2015-06-26 12:40:00,142.27,142.32,142.2,142.27,11377.0,125.9504,125.9947,125.8885,125.9504,11377.0
2015-06-26 12:50:00,142.25,142.35,142.04,142.09,19970.0,125.9327,126.0213,125.7468,125.7911,19970.0
2015-06-26 13:00:00,142.09,142.27,141.95,142.16,35157.0,125.7911,125.9504,125.6672,125.8531,35157.0
2015-06-26 13:10:00,142.14,142.19,141.98,142.03,19499.0,125.8354,125.8796,125.6937,125.738,19499.0
2015-06-26 13:20:00,142.04,142.14,141.89,142.13,25754.0,125.7468,125.8354,125.614,125.8265,25754.0
2015-06-26 13:30:00,142.11,142.15,142.01,142.1,21909.0,125.8088,125.8442,125.7203,125.7999,21909.0
2015-06-26 13:40:00,142.11,142.43,142.11,142.4,21661.0,125.8088,126.0921,125.8088,126.0655,21661.0
2015-06-26 13:50:00,142.42,142.46,142.32,142.33,11771.0,126.0832,126.1187,125.9947,126.0036,11771.0
2015-06-26 14:00:00,142.35,142.38,142.14,142.16,21149.0,126.0213,126.0478,125.8354,125.8531,21149.0
2015-06-26 14:10:00,142.13,142.24,142.05,142.15,28384.0,125.8265,125.9239,125.7557,125.8442,28384.0
2015-06-26 14:20:00,142.23,142.29,142.2,142.25,21650.0,125.915,125.9682,125.8885,125.9327,21650.0
2015-06-26 14:30:00,142.25,142.32,142.17,142.32,26033.0,125.9327,125.9947,125.8619,125.9947,26033.0
2015-06-26 14:40:00,142.32,142.34,142.07,142.22,24260.0,125.9947,126.0124,125.7734,125.9062,24260.0
2015-06-26 14:50:00,142.24,142.34,142.18,142.19,21254.0,125.9239,126.0124,125.8708,125.8796,21254.0
2015-06-26 15:00:00,142.21,142.48,142.17,142.46,27644.0,125.8973,126.1364,125.8619,126.1187,27644.0
2015-06-26 15:10:00,142.46,142.53,142.34,142.48,37857.0,126.1187,126.1806,126.0124,126.1364,37857.0
2015-06-26 15:20:00,142.48,142.59,142.39,142.57,37142.0,126.1364,126.2337,126.0567,126.216,37142.0
2015-06-26 15:30:00,142.56,142.58,142.38,142.42,43463.0,126.2072,126.2249,126.0478,126.0832,43463.0
2015-06-26 15:40:00,142.41,142.62,142.35,142.57,131031.0,126.0744,126.2603,126.0213,126.216,131031.0
2015-06-26 15:50:00,142.57,142.75,142.29,142.55,421854.0,126.216,126.3754,125.9682,126.1983,421854.0
2015-06-29 09:30:00,140.96,141.32,140.65,140.88,124080.0,124.7907,125.1094,124.5163,124.7199,124080.0
2015-06-29 09:40:00,140.96,141.2,140.57,141.09,71171.0,124.7907,125.0032,124.4455,124.9058,71171.0
2015-06-29 09:50:00,141.06,141.19,140.62,140.67,75705.0,124.8792,124.9943,124.4897,124.534,75705.0
2015-06-29 10:00:00,140.72,141.2,140.68,141.0,45717.0,124.5782,125.0032,124.5428,124.8261,45717.0
2015-06-29 10:10:00,140.97,141.1,140.81,140.84,55449.0,124.7996,124.9147,124.6579,124.6845,55449.0
2015-06-29 10:20:00,140.82,140.97,140.54,140.61,43963.0,124.6668,124.7996,124.4189,124.4809,43963.0
2015-06-29 10:30:00,140.56,140.88,140.48,140.51,47728.0,124.4366,124.7199,124.3658,124.3923,47728.0
2015-06-29 10:40:00,140.5,140.68,140.41,140.52,32853.0,124.3835,124.5428,124.3038,124.4012,32853.0
2015-06-29 10:50:00,140.5,140.56,140.17,140.3,78439.0,124.3835,124.4366,124.0913,124.2064,78439.0
2015-06-29 11:00:00,140.29,140.32,139.89,139.95,112838.0,124.1976,124.2241,123.8435,123.8966,112838.0
2015-06-29 11:10:00,139.94,140.04,139.84,139.88,55045.0,123.8877,123.9762,123.7992,123.8346,55045.0
2015-06-29 11:20:00,139.88,140.18,139.84,140.0,61177.0,123.8346,124.1002,123.7992,123.9408,61177.0
2015-06-29 11:30:00,140.03,140.11,139.8,139.83,54154.0,123.9674,124.0382,123.7638,123.7903,54154.0
2015-06-29 11:40:00,139.85,140.03,139.84,139.93,47915.0,123.808,123.9674,123.7992,123.8789,47915.0
2015-06-29 11:50:00,139.96,140.19,139.9,140.19,30160.0,123.9054,124.109,123.8523,124.109,30160.0
2015-06-29 12:00:00,140.19,140.19,139.94,140.04,95468.0,124.109,124.109,123.8877,123.9762,95468.0
2015-06-29 12:10:00,140.06,140.06,139.8,139.83,41771.0,123.994,123.994,123.7638,123.7903,41771.0
2015-06-29 12:20:00,139.83,139.85,139.62,139.71,97621.0,123.7903,123.808,123.6044,123.6841,97621.0
2015-06-29 12:30:00,139.71,139.79,139.61,139.62,38950.0,123.6841,123.7549,123.5956,123.6044,38950.0
2015-06-29 12:40:00,139.64,139.67,139.38,139.58,93660.0,123.6221,123.6487,123.392,123.569,93660.0
2015-06-29 12:50:00,139.58,139.62,139.39,139.48,32898.0,123.569,123.6044,123.4008,123.4805,32898.0
2015-06-29 13:00:00,139.48,139.48,139.29,139.32,53911.0,123.4805,123.4805,123.3123,123.3388,53911.0
2015-06-29 13:10:00,139.31,139.44,139.15,139.37,47897.0,123.33,123.4451,123.1883,123.3831,47897.0
2015-06-29 13:20:00,139.4,139.59,139.38,139.39,41447.0,123.4097,123.5779,123.392,123.4008,41447.0
2015-06-29 13:30:00,139.38,139.67,139.38,139.59,43206.0,123.392,123.6487,123.392,123.5779,43206.0
2015-06-29 13:40:00,139.58,139.59,139.41,139.53,37284.0,123.569,123.5779,123.4185,123.5248,37284.0
2015-06-29 13:50:00,139.52,139.54,139.34,139.44,31318.0,123.5159,123.5336,123.3565,123.4451,31318.0
2015-06-29 14:00:00,139.47,139.5,139.33,139.35,32474.0,123.4716,123.4982,123.3477,123.3654,32474.0
2015-06-29 14:10:00,139.34,139.38,139.03,139.16,88005.0,123.3565,123.392,123.0821,123.1972,88005.0
2015-06-29 14:20:00,139.16,139.21,138.88,139.01,88607.0,123.1972,123.2415,122.9493,123.0644,88607.0
2015-06-29 14:30:00,139.01,139.03,138.67,138.91,128538.0,123.0644,123.0821,122.7634,122.9759,128538.0
2015-06-29 14:40:00,138.91,139.13,138.82,138.88,103257.0,122.9759,123.1706,122.8962,122.9493,103257.0
2015-06-29 14:50:00,138.87,138.97,138.6,138.61,80236.0,122.9405,123.029,122.7014,122.7103,80236.0
2015-06-29 15:00:00,138.6,138.88,138.58,138.85,63042.0,122.7014,122.9493,122.6837,122.9228,63042.0
2015-06-29 15:10:00,138.83,139.14,138.8,139.1,101577.0,122.905,123.1795,122.8785,123.1441,101577.0
2015-06-29 15:20:00,139.09,139.18,138.94,139.02,92242.0,123.1352,123.2149,123.0024,123.0733,92242.0
2015-06-29 15:30:00,139.02,139.08,138.82,138.83,99233.0,123.0733,123.1264,122.8962,122.905,99233.0
2015-06-29 15:40:00,138.81,138.97,138.69,138.97,145173.0,122.8873,123.029,122.7811,123.029,145173.0
2015-06-29 15:50:00,138.95,139.08,138.61,138.67,244585.0,123.0113,123.1264,122.7103,122.7634,244585.0
2015-06-30 09:30:00,140.06,140.06,139.09,139.86,139947.0,123.994,123.994,123.1352,123.8169,139947.0
2015-06-30 09:40:00,139.85,139.94,139.02,139.2,87111.0,123.808,123.8877,123.0733,123.2326,87111.0
2015-06-30 09:50:00,139.2,139.68,139.0,139.09,52752.0,123.2326,123.6575,123.0555,123.1352,52752.0
2015-06-30 10:00:00,139.02,139.45,139.01,139.38,36226.0,123.0733,123.4539,123.0644,123.392,36226.0
2015-06-30 10:10:00,139.37,139.4,139.04,139.21,34727.0,123.3831,123.4097,123.091,123.2415,34727.0
2015-06-30 10:20:00,139.16,139.43,139.04,139.4,67462.0,123.1972,123.4362,123.091,123.4097,67462.0
2015-06-30 10:30:00,139.38,139.4,139.07,139.1,39091.0,123.392,123.4097,123.1175,123.1441,39091.0
2015-06-30 10:40:00,139.12,139.12,138.84,138.87,79709.0,123.1618,123.1618,122.9139,122.9405,79709.0
2015-06-30 10:50:00,138.85,139.31,138.73,139.18,84653.0,122.9228,123.33,122.8165,123.2149,84653.0
2015-06-30 11:00:00,139.21,139.37,139.17,139.3,64644.0,123.2415,123.3831,123.206,123.3211,64644.0
2015-06-30 11:10:00,139.31,139.44,139.17,139.38,48141.0,123.33,123.4451,123.206,123.392,48141.0
2015-06-30 11:20:00,139.34,139.44,139.09,139.09,54940.0,123.3565,123.4451,123.1352,123.1352,54940.0
2015-06-30 11:30:00,139.09,139.15,138.91,139.05,64485.0,123.1352,123.1883,122.9759,123.0998,64485.0
2015-06-30 11:40:00,139.05,139.18,138.92,139.16,84892.0,123.0998,123.2149,122.9847,123.1972,84892.0
2015-06-30 11:50:00,139.18,139.18,138.88,138.9,48243.0,123.2149,123.2149,122.9493,122.967,48243.0
2015-06-30 12:00:00,138.86,139.07,138.85,139.07,45288.0,122.9316,123.1175,122.9228,123.1175,45288.0
2015-06-30 12:10:00,139.09,139.09,138.79,138.88,21291.0,123.1352,123.1352,122.8696,122.9493,21291.0
2015-06-30 12:20:00,138.89,138.9,138.59,138.61,84938.0,122.9582,122.967,122.6926,122.7103,84938.0
2015-06-30 12:30:00,138.63,138.81,138.54,138.78,64151.0,122.728,122.8873,122.6483,122.8608,64151.0
2015-06-30 12:40:00,138.78,138.86,138.67,138.76,32358.0,122.8608,122.9316,122.7634,122.8431,32358.0
2015-06-30 12:50:00,138.79,139.0,138.76,139.0,44454.0,122.8696,123.0555,122.8431,123.0555,44454.0
2015-06-30 13:00:00,138.98,139.1,138.83,138.83,24837.0,123.0378,123.1441,122.905,122.905,24837.0
2015-06-30 13:10:00,138.86,138.9,138.66,138.7,48375.0,122.9316,122.967,122.7545,122.79,48375.0
2015-06-30 13:20:00,138.72,138.95,138.61,138.88,51035.0,122.8077,123.0113,122.7103,122.9493,51035.0
2015-06-30 13:30:00,138.86,139.03,138.78,138.96,50807.0,122.9316,123.0821,122.8608,123.0201,50807.0
2015-06-30 13:40:00,138.96,139.16,138.91,139.01,48705.0,123.0201,123.1972,122.9759,123.0644,48705.0
2015-06-30 13:50:00,139.03,139.21,138.98,139.06,37867.0,123.0821,123.2415,123.0378,123.1087,37867.0
2015-06-30 14:00:00,139.08,139.45,138.94,139.27,65744.0,123.1264,123.4539,123.0024,123.2946,65744.0
2015-06-30 14:10:00,139.27,139.48,139.27,139.4,84198.0,123.2946,123.4805,123.2946,123.4097,84198.0
2015-06-30 14:20:00,139.4,139.48,139.3,139.34,121088.0,123.4097,123.4805,123.3211,123.3565,121088.0
2015-06-30 14:30:00,139.34,139.54,139.28,139.39,43167.0,123.3565,123.5336,123.3034,123.4008,43167.0
2015-06-30 14:40:00,139.37,139.41,139.03,139.17,38086.0,123.3831,123.4185,123.0821,123.206,38086.0
2015-06-30 14:50:00,139.17,139.21,138.91,138.93,33225.0,123.206,123.2415,122.9759,122.9936,33225.0
2015-06-30 15:00:00,138.96,139.08,138.82,138.92,49612.0,123.0201,123.1264,122.8962,122.9847,49612.0
2015-06-30 15:10:00,138.92,138.94,138.55,138.58,53005.0,122.9847,123.0024,122.6572,122.6837,53005.0
2015-06-30 15:20:00,138.61,138.65,138.44,138.57,86720.0,122.7103,122.7457,122.5598,122.6749,86720.0
2015-06-30 15:30:00,138.54,138.8,138.54,138.7,115261.0,122.6483,122.8785,122.6483,122.79,115261.0
2015-06-30 15:40:00,138.69,139.06,138.49,139.02,120817.0,122.7811,123.1087,122.604,123.0733,120817.0
2015-06-30 15:50:00,139.02,139.12,138.67,138.69,226257.0,123.0733,123.1618,122.7634,122.7811,226257.0
2015-07-01 09:30:00,140.48,141.0,140.25,140.66,161217.0,124.3658,124.8261,124.1622,124.5251,161217.0
2015-07-01 09:40:00,140.71,140.79,140.1,140.35,86390.0,124.5694,124.6402,124.0294,124.2507,86390.0
2015-07-01 09:50:00,140.37,140.92,140.35,140.84,54788.0,124.2684,124.7553,124.2507,124.6845,54788.0
2015-07-01 10:00:00,140.82,141.14,140.71,140.84,93107.0,124.6668,124.9501,124.5694,124.6845,93107.0
2015-07-01 10:10:00,140.81,140.81,140.48,140.53,50513.0,124.6579,124.6579,124.3658,124.41,50513.0
2015-07-01 10:20:00,140.51,140.7,140.51,140.61,52338.0,124.3923,124.5605,124.3923,124.4809,52338.0
2015-07-01 10:30:00,140.65,140.65,140.08,140.09,61064.0,124.5163,124.5163,124.0117,124.0205,61064.0
2015-07-01 10:40:00,140.11,140.36,140.09,140.27,128604.0,124.0382,124.2595,124.0205,124.1799,128604.0
2015-07-01 10:50:00,140.3,140.37,140.02,140.33,58433.0,124.2064,124.2684,123.9585,124.233,58433.0
2015-07-01 11:00:00,140.35,140.63,140.28,140.54,82205.0,124.2507,124.4986,124.1887,124.4189,82205.0
2015-07-01 11:10:00,140.58,140.68,140.5,140.56,51633.0,124.4543,124.5428,124.3835,124.4366,51633.0
2015-07-01 11:20:00,140.54,140.69,140.48,140.64,44504.0,124.4189,124.5517,124.3658,124.5074,44504.0
2015-07-01 11:30:00,140.62,140.76,140.62,140.73,53214.0,124.4897,124.6137,124.4897,124.5871,53214.0
2015-07-01 11:40:00,140.72,140.83,140.67,140.78,151922.0,124.5782,124.6756,124.534,124.6314,151922.0
2015-07-01 11:50:00,140.76,140.87,140.54,140.55,66906.0,124.6137,124.711,124.4189,124.4277,66906.0
2015-07-01 12:00:00,140.53,140.69,140.5,140.65,31687.0,124.41,124.5517,124.3835,124.5163,31687.0
2015-07-01 12:10:00,140.63,140.65,140.54,140.61,27260.0,124.4986,124.5163,124.4189,124.4809,27260.0
2015-07-01 12:20:00,140.6,140.68,140.49,140.64,25704.0,124.472,124.5428,124.3746,124.5074,25704.0
2015-07-01 12:30:00,140.64,140.67,140.54,140.59,21543.0,124.5074,124.534,124.4189,124.4632,21543.0
2015-07-01 12:40:00,140.58,140.6,140.38,140.51,51921.0,124.4543,124.472,124.2772,124.3923,51921.0
2015-07-01 12:50:00,140.51,140.56,140.47,140.52,44984.0,124.3923,124.4366,124.3569,124.4012,44984.0
2015-07-01 13:00:00,140.52,140.59,140.45,140.52,49777.0,124.4012,124.4632,124.3392,124.4012,49777.0
2015-07-01 13:10:00,140.51,140.67,140.5,140.59,25529.0,124.3923,124.534,124.3835,124.4632,25529.0
2015-07-01 13:20:00,140.59,140.72,140.52,140.57,22836.0,124.4632,124.5782,124.4012,124.4455,22836.0
2015-07-01 13:30:00,140.54,140.63,140.54,140.56,27043.0,124.4189,124.4986,124.4189,124.4366,27043.0
2015-07-01 13:40:00,140.56,140.7,140.56,140.7,23225.0,124.4366,124.5605,124.4366,124.5605,23225.0
2015-07-01 13:50:00,140.72,140.74,140.4,140.5,51171.0,124.5782,124.596,124.295,124.3835,51171.0
2015-07-01 14:00:00,140.51,140.57,140.41,140.5,76936.0,124.3923,124.4455,124.3038,124.3835,76936.0
2015-07-01 14:10:00,140.51,140.58,140.49,140.54,29135.0,124.3923,124.4543,124.3746,124.4189,29135.0
2015-07-01 14:20:00,140.54,140.58,140.46,140.5,57760.0,124.4189,124.4543,124.3481,124.3835,57760.0
2015-07-01 14:30:00,140.5,140.51,140.37,140.46,65592.0,124.3835,124.3923,124.2684,124.3481,65592.0
2015-07-01 14:40:00,140.45,140.68,140.42,140.59,30968.0,124.3392,124.5428,124.3127,124.4632,30968.0
2015-07-01 14:50:00,140.61,140.64,140.49,140.5,27352.0,124.4809,124.5074,124.3746,124.3835,27352.0
2015-07-01 15:00:00,140.51,140.65,140.49,140.52,35683.0,124.3923,124.5163,124.3746,124.4012,35683.0
2015-07-01 15:10:00,140.51,140.61,140.48,140.54,33005.0,124.3923,124.4809,124.3658,124.4189,33005.0
2015-07-01 15:20:00,140.52,140.65,140.51,140.59,52329.0,124.4012,124.5163,124.3923,124.4632,52329.0
2015-07-01 15:30:00,140.61,140.65,140.52,140.53,93055.0,124.4809,124.5163,124.4012,124.41,93055.0
2015-07-01 15:40:00,140.53,140.57,140.38,140.51,185807.0,124.41,124.4455,124.2772,124.3923,185807.0
2015-07-01 15:50:00,140.53,140.76,140.49,140.74,364066.0,124.41,124.6137,124.3746,124.596,364066.0
2015-07-02 09:30:00,141.29,141.39,140.85,141.23,77590.0,125.0829,125.1714,124.6933,125.0297,77590.0
2015-07-02 09:40:00,141.15,141.52,141.04,141.33,50602.0,124.9589,125.2865,124.8615,125.1183,50602.0
2015-07-02 09:50:00,141.28,141.39,141.11,141.22,54045.0,125.074,125.1714,124.9235,125.0209,54045.0
2015-07-02 10:00:00,141.23,141.32,140.98,141.05,60017.0,125.0297,125.1094,124.8084,124.8704,60017.0
2015-07-02 10:10:00,141.01,141.23,140.97,141.15,45927.0,124.835,125.0297,124.7996,124.9589,45927.0
2015-07-02 10:20:00,141.15,141.23,141.13,141.2,29869.0,124.9589,125.0297,124.9412,125.0032,29869.0
2015-07-02 10:30:00,141.18,141.23,140.99,140.99,51723.0,124.9855,125.0297,124.8173,124.8173,51723.0
2015-07-02 10:40:00,140.99,141.05,140.85,140.94,36041.0,124.8173,124.8704,124.6933,124.773,36041.0
2015-07-02 10:50:00,140.94,141.03,140.85,140.96,41458.0,124.773,124.8527,124.6933,124.7907,41458.0
2015-07-02 11:00:00,140.97,140.97,140.78,140.81,32793.0,124.7996,124.7996,124.6314,124.6579,32793.0
2015-07-02 11:10:00,140.79,140.8,140.61,140.71,70963.0,124.6402,124.6491,124.4809,124.5694,70963.0
2015-07-02 11:20:00,140.71,140.71,140.59,140.63,41151.0,124.5694,124.5694,124.4632,124.4986,41151.0
2015-07-02 11:30:00,140.56,140.78,140.54,140.73,24534.0,124.4366,124.6314,124.4189,124.5871,24534.0
2015-07-02 11:40:00,140.71,140.76,140.67,140.74,32346.0,124.5694,124.6137,124.534,124.596,32346.0
2015-07-02 11:50:00,140.74,140.74,140.55,140.68,17590.0,124.596,124.596,124.4277,124.5428,17590.0
2015-07-02 12:00:00,140.69,140.77,140.59,140.61,18935.0,124.5517,124.6225,124.4632,124.4809,18935.0
2015-07-02 12:10:00,140.61,140.67,140.49,140.49,18597.0,124.4809,124.534,124.3746,124.3746,18597.0
2015-07-02 12:20:00,140.52,140.54,140.38,140.44,12883.0,124.4012,124.4189,124.2772,124.3304,12883.0
2015-07-02 12:30:00,140.44,140.44,140.27,140.3,18408.0,124.3304,124.3304,124.1799,124.2064,18408.0
2015-07-02 12:40:00,140.32,140.38,140.28,140.37,12365.0,124.2241,124.2772,124.1887,124.2684,12365.0
2015-07-02 12:50:00,140.34,140.37,140.26,140.36,21875.0,124.2418,124.2684,124.171,124.2595,21875.0
2015-07-02 13:00:00,140.36,140.37,140.25,140.28,21409.0,124.2595,124.2684,124.1622,124.1887,21409.0
2015-07-02 13:10:00,140.28,140.28,140.11,140.13,51305.0,124.1887,124.1887,124.0382,124.0559,51305.0
2015-07-02 13:20:00,140.12,140.13,140.02,140.1,30220.0,124.0471,124.0559,123.9585,124.0294,30220.0
2015-07-02 13:30:00,140.13,140.18,139.93,140.03,73739.0,124.0559,124.1002,123.8789,123.9674,73739.0
2015-07-02 13:40:00,140.03,140.12,139.98,140.12,24408.0,123.9674,124.0471,123.9231,124.0471,24408.0
2015-07-02 13:50:00,140.13,140.19,139.99,140.04,29223.0,124.0559,124.109,123.932,123.9762,29223.0
2015-07-02 14:00:00,140.03,140.12,139.97,140.1,23652.0,123.9674,124.0471,123.9143,124.0294,23652.0
2015-07-02 14:10:00,140.07,140.07,139.99,140.04,12201.0,124.0028,124.0028,123.932,123.9762,12201.0
2015-07-02 14:20:00,140.04,140.16,140.03,140.07,44278.0,123.9762,124.0825,123.9674,124.0028,44278.0
2015-07-02 14:30:00,140.06,140.08,140.03,140.05,32693.0,123.994,124.0117,123.9674,123.9851,32693.0
2015-07-02 14:40:00,140.05,140.06,139.92,139.97,36194.0,123.9851,123.994,123.87,123.9143,36194.0
2015-07-02 14:50:00,139.97,140.01,139.88,139.98,59936.0,123.9143,123.9497,123.8346,123.9231,59936.0
2015-07-02 15:00:00,139.99,140.03,139.9,139.94,49963.0,123.932,123.9674,123.8523,123.8877,49963.0
2015-07-02 15:10:00,139.94,139.98,139.9,139.94,56026.0,123.8877,123.9231,123.8523,123.8877,56026.0
2015-07-02 15:20:00,139.94,140.22,139.92,140.18,63517.0,123.8877,124.1356,123.87,124.1002,63517.0
2015-07-02 15:30:00,140.18,140.18,140.0,140.1,54958.0,124.1002,124.1002,123.9408,124.0294,54958.0
2015-07-02 15:40:00,140.1,140.28,140.05,140.24,85973.0,124.0294,124.1887,123.9851,124.1533,85973.0
2015-07-02 15:50:00,140.24,140.35,140.09,140.18,174207.0,124.1533,124.2507,124.0205,124.1002,174207.0
2015-07-06 09:30:00,139.02,139.93,139.0,139.68,89820.0,123.0733,123.8789,123.0555,123.6575,89820.0
2015-07-06 09:40:00,139.56,139.91,139.27,139.83,43478.0,123.5513,123.8612,123.2946,123.7903,43478.0
2015-07-06 09:50:00,139.9,139.94,139.51,139.53,51364.0,123.8523,123.8877,123.507,123.5248,51364.0
2015-07-06 10:00:00,139.53,139.82,139.52,139.8,35119.0,123.5248,123.7815,123.5159,123.7638,35119.0
2015-07-06 10:10:00,139.75,140.32,139.73,140.12,95153.0,123.7195,124.2241,123.7018,124.0471,95153.0
2015-07-06 10:20:00,140.11,140.21,140.01,140.11,23693.0,124.0382,124.1267,123.9497,124.0382,23693.0
2015-07-06 10:30:00,140.12,140.37,140.09,140.17,48547.0,124.0471,124.2684,124.0205,124.0913,48547.0
2015-07-06 10:40:00,140.2,140.61,140.18,140.38,30311.0,124.1179,124.4809,124.1002,124.2772,30311.0
2015-07-06 10:50:00,140.4,140.4,140.13,140.14,54935.0,124.295,124.295,124.0559,124.0648,54935.0
2015-07-06 11:00:00,140.16,140.24,140.01,140.13,33600.0,124.0825,124.1533,123.9497,124.0559,33600.0
2015-07-06 11:10:00,140.11,140.12,139.87,139.89,31411.0,124.0382,124.0471,123.8257,123.8435,31411.0
2015-07-06 11:20:00,139.9,139.98,139.83,139.86,24736.0,123.8523,123.9231,123.7903,123.8169,24736.0
2015-07-06 11:30:00,139.87,139.99,139.8,139.94,15347.0,123.8257,123.932,123.7638,123.8877,15347.0
2015-07-06 11:40:00,139.93,140.14,139.89,140.13,29781.0,123.8789,124.0648,123.8435,124.0559,29781.0
2015-07-06 11:50:00,140.15,140.25,140.02,140.2,27249.0,124.0736,124.1622,123.9585,124.1179,27249.0
2015-07-06 12:00:00,140.18,140.37,140.06,140.32,42926.0,124.1002,124.2684,123.994,124.2241,42926.0
2015-07-06 12:10:00,140.31,140.5,140.3,140.43,42546.0,124.2153,124.3835,124.2064,124.3215,42546.0
2015-07-06 12:20:00,140.43,140.7,140.42,140.66,34178.0,124.3215,124.5605,124.3127,124.5251,34178.0
2015-07-06 12:30:00,140.63,140.66,140.44,140.49,39527.0,124.4986,124.5251,124.3304,124.3746,39527.0
2015-07-06 12:40:00,140.49,140.68,140.48,140.59,48132.0,124.3746,124.5428,124.3658,124.4632,48132.0
2015-07-06 12:50:00,140.61,140.73,140.48,140.69,27893.0,124.4809,124.5871,124.3658,124.5517,27893.0
2015-07-06 13:00:00,140.68,140.71,140.59,140.6,27713.0,124.5428,124.5694,124.4632,124.472,27713.0
2015-07-06 13:10:00,140.63,140.63,140.31,140.34,36221.0,124.4986,124.4986,124.2153,124.2418,36221.0
2015-07-06 13:20:00,140.34,140.41,140.29,140.4,33340.0,124.2418,124.3038,124.1976,124.295,33340.0
2015-07-06 13:30:00,140.39,140.39,140.22,140.37,28820.0,124.2861,124.2861,124.1356,124.2684,28820.0
2015-07-06 13:40:00,140.36,140.5,140.26,140.42,68886.0,124.2595,124.3835,124.171,124.3127,68886.0
2015-07-06 13:50:00,140.42,140.49,140.32,140.43,33331.0,124.3127,124.3746,124.2241,124.3215,33331.0
2015-07-06 14:00:00,140.42,140.45,140.26,140.42,43170.0,124.3127,124.3392,124.171,124.3127,43170.0
2015-07-06 14:10:00,140.4,140.51,140.31,140.42,32677.0,124.295,124.3923,124.2153,124.3127,32677.0
2015-07-06 14:20:00,140.42,140.45,140.1,140.16,44003.0,124.3127,124.3392,124.0294,124.0825,44003.0
2015-07-06 14:30:00,140.12,140.27,140.1,140.17,40121.0,124.0471,124.1799,124.0294,124.0913,40121.0
2015-07-06 14:40:00,140.19,140.31,140.07,140.3,60305.0,124.109,124.2153,124.0028,124.2064,60305.0
2015-07-06 14:50:00,140.3,140.32,140.17,140.18,26649.0,124.2064,124.2241,124.0913,124.1002,26649.0
2015-07-06 15:00:00,140.2,140.28,140.16,140.26,24369.0,124.1179,124.1887,124.0825,124.171,24369.0
2015-07-06 15:10:00,140.25,140.49,140.23,140.37,51259.0,124.1622,124.3746,124.1445,124.2684,51259.0
2015-07-06 15:20:00,140.36,140.52,140.36,140.42,43104.0,124.2595,124.4012,124.2595,124.3127,43104.0
2015-07-06 15:30:00,140.44,140.64,140.4,140.5,49548.0,124.3304,124.5074,124.295,124.3835,49548.0
2015-07-06 15:40:00,140.53,140.57,140.3,140.42,47074.0,124.41,124.4455,124.2064,124.3127,47074.0
2015-07-06 15:50:00,140.43,140.61,140.36,140.53,93918.0,124.3215,124.4809,124.2595,124.41,93918.0
2015-07-07 09:30:00,140.8,141.56,140.59,140.73,153159.0,124.6491,125.3219,124.4632,124.5871,153159.0
2015-07-07 09:40:00,140.69,140.97,140.52,140.78,65328.0,124.5517,124.7996,124.4012,124.6314,65328.0
2015-07-07 09:50:00,140.87,140.95,140.41,140.55,63700.0,124.711,124.7819,124.3038,124.4277,63700.0
2015-07-07 10:00:00,140.55,140.91,140.41,140.62,93073.0,124.4277,124.7465,124.3038,124.4897,93073.0
2015-07-07 10:10:00,140.63,141.04,140.58,140.77,75496.0,124.4986,124.8615,124.4543,124.6225,75496.0
2015-07-07 10:20:00,140.75,140.84,140.57,140.8,115311.0,124.6048,124.6845,124.4455,124.6491,115311.0
2015-07-07 10:30:00,140.8,140.8,140.47,140.6,91716.0,124.6491,124.6491,124.3569,124.472,91716.0
2015-07-07 10:40:00,140.58,140.79,140.4,140.69,102813.0,124.4543,124.6402,124.295,124.5517,102813.0
2015-07-07 10:50:00,140.69,140.91,140.6,140.66,49208.0,124.5517,124.7465,124.472,124.5251,49208.0
2015-07-07 11:00:00,140.61,140.64,140.43,140.52,64559.0,124.4809,124.5074,124.3215,124.4012,64559.0
2015-07-07 11:10:00,140.55,140.86,140.55,140.75,46819.0,124.4277,124.7022,124.4277,124.6048,46819.0
2015-07-07 11:20:00,140.76,140.76,140.42,140.46,48350.0,124.6137,124.6137,124.3127,124.3481,48350.0
2015-07-07 11:30:00,140.46,140.56,140.14,140.46,46364.0,124.3481,124.4366,124.0648,124.3481,46364.0
2015-07-07 11:40:00,140.46,140.79,140.45,140.72,46893.0,124.3481,124.6402,124.3392,124.5782,46893.0
2015-07-07 11:50:00,140.73,141.05,140.61,140.81,52503.0,124.5871,124.8704,124.4809,124.6579,52503.0
2015-07-07 12:00:00,140.81,140.94,140.73,140.82,26893.0,124.6579,124.773,124.5871,124.6668,26893.0
2015-07-07 12:10:00,140.81,141.19,140.66,141.12,62716.0,124.6579,124.9943,124.5251,124.9324,62716.0
2015-07-07 12:20:00,141.11,141.28,141.03,141.09,18854.0,124.9235,125.074,124.8527,124.9058,18854.0
2015-07-07 12:30:00,141.05,141.21,141.05,141.18,29375.0,124.8704,125.012,124.8704,124.9855,29375.0
2015-07-07 12:40:00,141.22,141.37,141.14,141.29,43327.0,125.0209,125.1537,124.9501,125.0829,43327.0
2015-07-07 12:50:00,141.3,141.41,141.08,141.29,42263.0,125.0917,125.1891,124.897,125.0829,42263.0
2015-07-07 13:00:00,141.34,141.41,141.1,141.21,45059.0,125.1271,125.1891,124.9147,125.012,45059.0
2015-07-07 13:10:00,141.2,141.69,141.17,141.43,64903.0,125.0032,125.437,124.9766,125.2068,64903.0
2015-07-07 13:20:00,141.46,141.63,141.31,141.63,34035.0,125.2334,125.3839,125.1006,125.3839,34035.0
2015-07-07 13:30:00,141.63,141.65,141.43,141.56,28939.0,125.3839,125.4016,125.2068,125.3219,28939.0
2015-07-07 13:40:00,141.59,141.84,141.5,141.75,45486.0,125.3485,125.5698,125.2688,125.4901,45486.0
2015-07-07 13:50:00,141.76,141.78,141.63,141.71,70724.0,125.499,125.5167,125.3839,125.4547,70724.0
2015-07-07 14:00:00,141.72,141.86,141.64,141.86,42772.0,125.4635,125.5875,125.3927,125.5875,42772.0
2015-07-07 14:10:00,141.85,141.93,141.62,141.66,61219.0,125.5786,125.6495,125.375,125.4104,61219.0
2015-07-07 14:20:00,141.68,141.82,141.54,141.81,38210.0,125.4281,125.5521,125.3042,125.5432,38210.0
2015-07-07 14:30:00,141.81,141.88,141.65,141.87,53917.0,125.5432,125.6052,125.4016,125.5963,53917.0
2015-07-07 14:40:00,141.86,142.45,141.86,142.3,68640.0,125.5875,126.1098,125.5875,125.977,68640.0
2015-07-07 14:50:00,142.31,142.86,142.29,142.77,94757.0,125.9859,126.4728,125.9682,126.3931,94757.0
2015-07-07 15:00:00,142.81,142.83,142.48,142.66,88967.0,126.4285,126.4462,126.1364,126.2957,88967.0
2015-07-07 15:10:00,142.64,142.89,142.51,142.84,71921.0,126.278,126.4993,126.1629,126.4551,71921.0
2015-07-07 15:20:00,142.83,143.07,142.72,142.95,113318.0,126.4462,126.6587,126.3488,126.5524,113318.0
2015-07-07 15:30:00,142.96,143.1,142.94,142.96,136918.0,126.5613,126.6852,126.5436,126.5613,136918.0
2015-07-07 15:40:00,142.95,143.01,142.78,143.01,139119.0,126.5524,126.6056,126.4019,126.6056,139119.0
2015-07-07 15:50:00,143.01,143.44,142.98,143.19,397316.0,126.6056,126.9862,126.579,126.7649,397316.0
2015-07-08 09:30:00,142.5,142.78,141.64,142.42,124342.0,126.1541,126.4019,125.3927,126.0832,124342.0
2015-07-08 09:40:00,142.46,142.88,142.23,142.77,94053.0,126.1187,126.4905,125.915,126.3931,94053.0
2015-07-08 09:50:00,142.68,143.15,142.38,142.88,96842.0,126.3134,126.7295,126.0478,126.4905,96842.0
2015-07-08 10:00:00,142.85,142.9,142.26,142.63,93586.0,126.4639,126.5082,125.9416,126.2692,93586.0
2015-07-08 10:10:00,142.59,142.71,142.41,142.69,58834.0,126.2337,126.34,126.0744,126.3223,58834.0
2015-07-08 10:20:00,142.63,142.91,142.53,142.77,53966.0,126.2692,126.517,126.1806,126.3931,53966.0
2015-07-08 10:30:00,142.76,142.76,142.4,142.69,137561.0,126.3842,126.3842,126.0655,126.3223,137561.0
2015-07-08 10:40:00,142.64,142.84,142.57,142.76,67054.0,126.278,126.4551,126.216,126.3842,67054.0
2015-07-08 10:50:00,142.79,143.1,142.79,142.99,82326.0,126.4108,126.6852,126.4108,126.5879,82326.0
2015-07-08 11:00:00,142.99,143.0,142.59,142.64,70882.0,126.5879,126.5967,126.2337,126.278,70882.0
2015-07-08 11:10:00,142.59,142.59,142.36,142.51,37246.0,126.2337,126.2337,126.0301,126.1629,37246.0
2015-07-08 11:20:00,142.5,142.63,142.34,142.51,46935.0,126.1541,126.2692,126.0124,126.1629,46935.0
2015-07-08 11:30:00,142.52,142.78,142.5,142.57,30961.0,126.1718,126.4019,126.1541,126.216,30961.0
2015-07-08 11:40:00,142.58,142.72,142.35,142.61,30323.0,126.2249,126.3488,126.0213,126.2514,30323.0
2015-07-08 11:50:00,142.58,142.6,142.27,142.42,38702.0,126.2249,126.2426,125.9504,126.0832,38702.0
2015-07-08 12:00:00,142.41,142.47,142.3,142.32,47457.0,126.0744,126.1275,125.977,125.9947,47457.0
2015-07-08 12:10:00,142.31,142.42,142.27,142.35,42328.0,125.9859,126.0832,125.9504,126.0213,42328.0
2015-07-08 12:20:00,142.35,142.47,142.31,142.4,71886.0,126.0213,126.1275,125.9859,126.0655,71886.0
2015-07-08 12:30:00,142.4,142.42,142.34,142.39,29562.0,126.0655,126.0832,126.0124,126.0567,29562.0
2015-07-08 12:40:00,142.37,142.43,142.26,142.3,50817.0,126.039,126.0921,125.9416,125.977,50817.0
2015-07-08 12:50:00,142.28,142.57,142.24,142.5,56654.0,125.9593,126.216,125.9239,126.1541,56654.0
2015-07-08 13:00:00,142.51,142.51,142.26,142.29,22640.0,126.1629,126.1629,125.9416,125.9682,22640.0
2015-07-08 13:10:00,142.29,142.45,142.24,142.26,59245.0,125.9682,126.1098,125.9239,125.9416,59245.0
2015-07-08 13:20:00,142.26,142.4,142.05,142.39,76333.0,125.9416,126.0655,125.7557,126.0567,76333.0
2015-07-08 13:30:00,142.42,142.42,142.21,142.37,49633.0,126.0832,126.0832,125.8973,126.039,49633.0
2015-07-08 13:40:00,142.37,142.43,142.32,142.42,47847.0,126.039,126.0921,125.9947,126.0832,47847.0
2015-07-08 13:50:00,142.42,142.49,142.35,142.41,35131.0,126.0832,126.1452,126.0213,126.0744,35131.0
2015-07-08 14:00:00,142.41,142.44,142.16,142.28,49526.0,126.0744,126.1009,125.8531,125.9593,49526.0
2015-07-08 14:10:00,142.27,142.43,142.13,142.15,65850.0,125.9504,126.0921,125.8265,125.8442,65850.0
2015-07-08 14:20:00,142.15,142.18,142.05,142.08,34489.0,125.8442,125.8708,125.7557,125.7822,34489.0
2015-07-08 14:30:00,142.08,142.08,141.92,141.95,49842.0,125.7822,125.7822,125.6406,125.6672,49842.0
2015-07-08 14:40:00,141.97,141.99,141.54,141.56,58653.0,125.6849,125.7026,125.3042,125.3219,58653.0
2015-07-08 14:50:00,141.53,141.94,141.52,141.64,66613.0,125.2953,125.6583,125.2865,125.3927,66613.0
2015-07-08 15:00:00,141.64,142.09,141.63,142.02,66715.0,125.3927,125.7911,125.3839,125.7291,66715.0
2015-07-08 15:10:00,142.05,142.27,142.02,142.07,62428.0,125.7557,125.9504,125.7291,125.7734,62428.0
2015-07-08 15:20:00,142.09,142.23,142.02,142.1,172261.0,125.7911,125.915,125.7291,125.7999,172261.0
2015-07-08 15:30:00,142.1,142.48,142.03,142.26,113422.0,125.7999,126.1364,125.738,125.9416,113422.0
2015-07-08 15:40:00,142.27,142.49,142.05,142.25,128505.0,125.9504,126.1452,125.7557,125.9327,128505.0
2015-07-08 15:50:00,142.22,142.26,141.88,141.94,164355.0,125.9062,125.9416,125.6052,125.6583,164355.0
2015-07-09 09:30:00,143.89,144.2,143.5,143.89,182850.0,127.3846,127.6591,127.0394,127.3846,182850.0
2015-07-09 09:40:00,143.93,144.15,143.63,143.68,76189.0,127.42,127.6148,127.1544,127.1987,76189.0
2015-07-09 09:50:00,143.72,143.75,143.33,143.51,80191.0,127.2341,127.2607,126.8889,127.0482,80191.0
2015-07-09 10:00:00,143.51,143.8,143.35,143.47,54879.0,127.0482,127.3049,126.9066,127.0128,54879.0
2015-07-09 10:10:00,143.52,143.91,143.39,143.82,77876.0,127.0571,127.4023,126.942,127.3227,77876.0
2015-07-09 10:20:00,143.82,143.82,143.44,143.48,37205.0,127.3227,127.3227,126.9862,127.0217,37205.0
2015-07-09 10:30:00,143.46,143.72,143.42,143.6,50574.0,127.0039,127.2341,126.9685,127.1279,50574.0
2015-07-09 10:40:00,143.6,143.76,143.53,143.61,38882.0,127.1279,127.2695,127.0659,127.1367,38882.0
2015-07-09 10:50:00,143.62,143.87,143.59,143.77,58215.0,127.1456,127.3669,127.119,127.2784,58215.0
2015-07-09 11:00:00,143.76,143.93,143.64,143.85,41523.0,127.2695,127.42,127.1633,127.3492,41523.0
2015-07-09 11:10:00,143.86,143.93,143.68,143.7,35785.0,127.3581,127.42,127.1987,127.2164,35785.0
2015-07-09 11:20:00,143.66,143.71,143.56,143.63,38541.0,127.181,127.2253,127.0925,127.1544,38541.0
2015-07-09 11:30:00,143.61,143.69,143.43,143.55,58324.0,127.1367,127.2076,126.9774,127.0836,58324.0
2015-07-09 11:40:00,143.57,143.68,143.55,143.59,42650.0,127.1013,127.1987,127.0836,127.119,42650.0
2015-07-09 11:50:00,143.62,143.75,143.5,143.52,29428.0,127.1456,127.2607,127.0394,127.0571,29428.0
2015-07-09 12:00:00,143.52,143.61,143.39,143.41,35417.0,127.0571,127.1367,126.942,126.9597,35417.0
2015-07-09 12:10:00,143.39,143.48,143.34,143.46,25039.0,126.942,127.0217,126.8977,127.0039,25039.0
2015-07-09 12:20:00,143.46,143.46,143.33,143.34,25989.0,127.0039,127.0039,126.8889,126.8977,25989.0
2015-07-09 12:30:00,143.32,143.44,143.18,143.18,46117.0,126.88,126.9862,126.7561,126.7561,46117.0
2015-07-09 12:40:00,143.18,143.4,143.17,143.2,32221.0,126.7561,126.9508,126.7472,126.7738,32221.0
2015-07-09 12:50:00,143.21,143.4,143.21,143.31,25455.0,126.7826,126.9508,126.7826,126.8712,25455.0
2015-07-09 13:00:00,143.29,143.32,143.05,143.13,30101.0,126.8534,126.88,126.641,126.7118,30101.0
2015-07-09 13:10:00,143.14,143.21,143.1,143.15,16190.0,126.7207,126.7826,126.6852,126.7295,16190.0
2015-07-09 13:20:00,143.15,143.16,142.96,143.06,44545.0,126.7295,126.7384,126.5613,126.6498,44545.0
2015-07-09 13:30:00,143.08,143.34,143.03,143.3,39212.0,126.6675,126.8977,126.6233,126.8623,39212.0
2015-07-09 13:40:00,143.27,143.38,143.16,143.36,27285.0,126.8357,126.9331,126.7384,126.9154,27285.0
2015-07-09 13:50:00,143.36,143.49,143.28,143.46,38780.0,126.9154,127.0305,126.8446,127.0039,38780.0
2015-07-09 14:00:00,143.43,143.46,143.29,143.35,20615.0,126.9774,127.0039,126.8534,126.9066,20615.0
2015-07-09 14:10:00,143.33,143.35,142.99,143.1,32742.0,126.8889,126.9066,126.5879,126.6852,32742.0
2015-07-09 14:20:00,143.09,143.24,143.04,143.24,76865.0,126.6764,126.8092,126.6321,126.8092,76865.0
2015-07-09 14:30:00,143.24,143.28,143.09,143.2,64118.0,126.8092,126.8446,126.6764,126.7738,64118.0
2015-07-09 14:40:00,143.21,143.26,143.02,143.13,28129.0,126.7826,126.8269,126.6144,126.7118,28129.0
2015-07-09 14:50:00,143.1,143.4,143.07,143.31,40702.0,126.6852,126.9508,126.6587,126.8712,40702.0
2015-07-09 15:00:00,143.31,143.39,143.25,143.37,41618.0,126.8712,126.942,126.818,126.9243,41618.0
2015-07-09 15:10:00,143.37,143.4,143.28,143.36,40202.0,126.9243,126.9508,126.8446,126.9154,40202.0
2015-07-09 15:20:00,143.35,143.38,142.99,143.03,77891.0,126.9066,126.9331,126.5879,126.6233,77891.0
2015-07-09 15:30:00,143.01,143.11,142.77,142.99,65353.0,126.6056,126.6941,126.3931,126.5879,65353.0
2015-07-09 15:40:00,142.97,143.19,142.85,143.15,71007.0,126.5702,126.7649,126.4639,126.7295,71007.0
2015-07-09 15:50:00,143.14,143.15,142.73,142.76,142923.0,126.7207,126.7295,126.3577,126.3842,142923.0
2015-07-10 09:30:00,144.11,145.19,143.86,144.82,179047.0,127.5794,128.5355,127.3581,128.2079,179047.0
2015-07-10 09:40:00,144.77,145.04,144.62,144.78,59259.0,128.1637,128.4027,128.0309,128.1725,59259.0
2015-07-10 09:50:00,144.79,144.96,144.62,144.69,71138.0,128.1814,128.3319,128.0309,128.0929,71138.0
2015-07-10 10:00:00,144.71,144.84,144.6,144.66,38885.0,128.1106,128.2256,128.0132,128.0663,38885.0
2015-07-10 10:10:00,144.69,144.69,144.37,144.43,49403.0,128.0929,128.0929,127.8096,127.8627,49403.0
2015-07-10 10:20:00,144.42,144.42,144.15,144.21,42941.0,127.8538,127.8538,127.6148,127.6679,42941.0
2015-07-10 10:30:00,144.24,144.35,144.16,144.29,35622.0,127.6945,127.7919,127.6237,127.7387,35622.0
2015-07-10 10:40:00,144.24,144.31,144.15,144.24,37710.0,127.6945,127.7564,127.6148,127.6945,37710.0
2015-07-10 10:50:00,144.23,144.31,144.06,144.09,56949.0,127.6856,127.7564,127.5351,127.5617,56949.0
2015-07-10 11:00:00,144.11,144.26,144.09,144.15,35894.0,127.5794,127.7122,127.5617,127.6148,35894.0
2015-07-10 11:10:00,144.14,144.34,144.1,144.3,28814.0,127.6059,127.783,127.5705,127.7476,28814.0
2015-07-10 11:20:00,144.35,144.51,144.27,144.47,41547.0,127.7919,127.9335,127.721,127.8981,41547.0
2015-07-10 11:30:00,144.51,144.62,144.33,144.58,26729.0,127.9335,128.0309,127.7742,127.9955,26729.0
2015-07-10 11:40:00,144.56,144.82,144.51,144.74,34135.0,127.9778,128.2079,127.9335,128.1371,34135.0
2015-07-10 11:50:00,144.74,144.87,144.68,144.84,29721.0,128.1371,128.2522,128.084,128.2256,29721.0
2015-07-10 12:00:00,144.85,144.88,144.72,144.85,24071.0,128.2345,128.2611,128.1194,128.2345,24071.0
2015-07-10 12:10:00,144.88,144.88,144.7,144.72,30656.0,128.2611,128.2611,128.1017,128.1194,30656.0
2015-07-10 12:20:00,144.73,144.82,144.69,144.77,12154.0,128.1283,128.2079,128.0929,128.1637,12154.0
2015-07-10 12:30:00,144.73,144.73,144.49,144.6,36206.0,128.1283,128.1283,127.9158,128.0132,36206.0
2015-07-10 12:40:00,144.56,144.64,144.44,144.6,17364.0,127.9778,128.0486,127.8715,128.0132,17364.0
2015-07-10 12:50:00,144.63,144.69,144.57,144.59,10457.0,128.0397,128.0929,127.9866,128.0043,10457.0
2015-07-10 13:00:00,144.57,144.69,144.56,144.59,16153.0,127.9866,128.0929,127.9778,128.0043,16153.0
2015-07-10 13:10:00,144.55,144.6,144.43,144.43,21863.0,127.9689,128.0132,127.8627,127.8627,21863.0
2015-07-10 13:20:00,144.47,144.6,144.4,144.56,19505.0,127.8981,128.0132,127.8361,127.9778,19505.0
2015-07-10 13:30:00,144.54,144.58,144.46,144.56,12634.0,127.9601,127.9955,127.8892,127.9778,12634.0
2015-07-10 13:40:00,144.59,144.6,144.35,144.36,38097.0,128.0043,128.0132,127.7919,127.8007,38097.0
2015-07-10 13:50:00,144.36,144.48,144.35,144.45,32077.0,127.8007,127.9069,127.7919,127.8804,32077.0
2015-07-10 14:00:00,144.44,144.56,144.4,144.45,18441.0,127.8715,127.9778,127.8361,127.8804,18441.0
2015-07-10 14:10:00,144.47,144.72,144.47,144.68,35708.0,127.8981,128.1194,127.8981,128.084,35708.0
2015-07-10 14:20:00,144.67,144.71,144.59,144.71,22816.0,128.0751,128.1106,128.0043,128.1106,22816.0
2015-07-10 14:30:00,144.72,144.82,144.6,144.79,44604.0,128.1194,128.2079,128.0132,128.1814,44604.0
2015-07-10 14:40:00,144.78,144.86,144.71,144.78,31117.0,128.1725,128.2434,128.1106,128.1725,31117.0
2015-07-10 14:50:00,144.75,144.9,144.73,144.88,45503.0,128.146,128.2788,128.1283,128.2611,45503.0
2015-07-10 15:00:00,144.87,144.87,144.76,144.78,42084.0,128.2522,128.2522,128.1548,128.1725,42084.0
2015-07-10 15:10:00,144.77,144.86,144.72,144.77,38223.0,128.1637,128.2434,128.1194,128.1637,38223.0
2015-07-10 15:20:00,144.76,144.81,144.58,144.66,40929.0,128.1548,128.1991,127.9955,128.0663,40929.0
2015-07-10 15:30:00,144.66,144.74,144.6,144.64,53683.0,128.0663,128.1371,128.0132,128.0486,53683.0
2015-07-10 15:40:00,144.63,144.72,144.53,144.59,61888.0,128.0397,128.1194,127.9512,128.0043,61888.0
2015-07-10 15:50:00,144.6,144.67,144.4,144.45,142110.0,128.0132,128.0751,127.8361,127.8804,142110.0
2015-07-13 09:30:00,145.96,146.37,145.6,146.27,126247.0,129.2172,129.5801,128.8985,129.4916,126247.0
2015-07-13 09:40:00,146.33,146.65,146.29,146.52,107167.0,129.5447,129.828,129.5093,129.7129,107167.0
2015-07-13 09:50:00,146.53,146.57,146.21,146.34,57840.0,129.7218,129.7572,129.4385,129.5536,57840.0
2015-07-13 10:00:00,146.31,146.51,146.26,146.42,22202.0,129.527,129.7041,129.4828,129.6244,22202.0
2015-07-13 10:10:00,146.4,146.53,146.3,146.5,46691.0,129.6067,129.7218,129.5182,129.6952,46691.0
2015-07-13 10:20:00,146.53,146.55,146.39,146.42,35859.0,129.7218,129.7395,129.5979,129.6244,35859.0
2015-07-13 10:30:00,146.44,146.49,146.2,146.35,44838.0,129.6421,129.6864,129.4296,129.5624,44838.0
2015-07-13 10:40:00,146.35,146.38,146.24,146.28,53603.0,129.5624,129.589,129.4651,129.5005,53603.0
2015-07-13 10:50:00,146.27,146.36,146.25,146.32,28015.0,129.4916,129.5713,129.4739,129.5359,28015.0
2015-07-13 11:00:00,146.35,146.5,146.34,146.41,32716.0,129.5624,129.6952,129.5536,129.6156,32716.0
2015-07-13 11:10:00,146.43,146.49,146.28,146.38,41146.0,129.6333,129.6864,129.5005,129.589,41146.0
2015-07-13 11:20:00,146.36,146.45,146.3,146.43,36694.0,129.5713,129.651,129.5182,129.6333,36694.0
2015-07-13 11:30:00,146.44,146.57,146.43,146.54,36048.0,129.6421,129.7572,129.6333,129.7306,36048.0
2015-07-13 11:40:00,146.56,146.63,146.49,146.58,48642.0,129.7484,129.8103,129.6864,129.7661,48642.0
2015-07-13 11:50:00,146.61,146.72,146.6,146.68,38329.0,129.7926,129.89,129.7838,129.8546,38329.0
2015-07-13 12:00:00,146.67,146.68,146.58,146.62,24671.0,129.8457,129.8546,129.7661,129.8015,24671.0
2015-07-13 12:10:00,146.63,146.66,146.38,146.4,36343.0,129.8103,129.8369,129.589,129.6067,36343.0
2015-07-13 12:20:00,146.39,146.6,146.39,146.55,23202.0,129.5979,129.7838,129.5979,129.7395,23202.0
2015-07-13 12:30:00,146.53,146.58,146.45,146.5,18986.0,129.7218,129.7661,129.651,129.6952,18986.0
2015-07-13 12:40:00,146.49,146.54,146.38,146.44,15507.0,129.6864,129.7306,129.589,129.6421,15507.0
2015-07-13 12:50:00,146.44,146.55,146.37,146.44,20898.0,129.6421,129.7395,129.5801,129.6421,20898.0
2015-07-13 13:00:00,146.46,146.49,146.39,146.44,17392.0,129.6598,129.6864,129.5979,129.6421,17392.0
2015-07-13 13:10:00,146.43,146.5,146.38,146.44,27764.0,129.6333,129.6952,129.589,129.6421,27764.0
2015-07-13 13:20:00,146.43,146.52,146.41,146.51,11722.0,129.6333,129.7129,129.6156,129.7041,11722.0
2015-07-13 13:30:00,146.53,146.59,146.44,146.56,26332.0,129.7218,129.7749,129.6421,129.7484,26332.0
2015-07-13 13:40:00,146.53,146.55,146.43,146.46,22380.0,129.7218,129.7395,129.6333,129.6598,22380.0
2015-07-13 13:50:00,146.48,146.48,146.41,146.47,17935.0,129.6775,129.6775,129.6156,129.6687,17935.0
2015-07-13 14:00:00,146.52,146.52,146.41,146.5,19325.0,129.7129,129.7129,129.6156,129.6952,19325.0
2015-07-13 14:10:00,146.51,146.59,146.46,146.51,35213.0,129.7041,129.7749,129.6598,129.7041,35213.0
2015-07-13 14:20:00,146.53,146.57,146.41,146.43,22714.0,129.7218,129.7572,129.6156,129.6333,22714.0
2015-07-13 14:30:00,146.46,146.49,146.4,146.41,44515.0,129.6598,129.6864,129.6067,129.6156,44515.0
2015-07-13 14:40:00,146.42,146.48,146.35,146.46,22681.0,129.6244,129.6775,129.5624,129.6598,22681.0
2015-07-13 14:50:00,146.43,146.69,146.41,146.63,32815.0,129.6333,129.8634,129.6156,129.8103,32815.0
2015-07-13 15:00:00,146.66,146.73,146.62,146.66,56227.0,129.8369,129.8989,129.8015,129.8369,56227.0
2015-07-13 15:10:00,146.67,146.67,146.55,146.59,44672.0,129.8457,129.8457,129.7395,129.7749,44672.0
2015-07-13 15:20:00,146.6,146.66,146.55,146.62,44938.0,129.7838,129.8369,129.7395,129.8015,44938.0
2015-07-13 15:30:00,146.61,146.7,146.49,146.52,134525.0,129.7926,129.8723,129.6864,129.7129,134525.0
2015-07-13 15:40:00,146.52,146.68,146.52,146.63,102055.0,129.7129,129.8546,129.7129,129.8103,102055.0
2015-07-13 15:50:00,146.65,146.75,146.58,146.6,147412.0,129.828,129.9166,129.7661,129.7838,147412.0
2015-07-14 09:30:00,146.76,147.0,146.56,146.73,131489.0,129.9254,130.1379,129.7484,129.8989,131489.0
2015-07-14 09:40:00,146.78,146.82,146.46,146.78,81867.0,129.9431,129.9785,129.6598,129.9431,81867.0
2015-07-14 09:50:00,146.78,146.8,146.44,146.55,63334.0,129.9431,129.9608,129.6421,129.7395,63334.0
2015-07-14 10:00:00,146.55,146.83,146.55,146.74,60690.0,129.7395,129.9874,129.7395,129.9077,60690.0
2015-07-14 10:10:00,146.74,146.92,146.69,146.77,58041.0,129.9077,130.0671,129.8634,129.9343,58041.0
2015-07-14 10:20:00,146.76,146.88,146.69,146.84,70536.0,129.9254,130.0316,129.8634,129.9962,70536.0
2015-07-14 10:30:00,146.84,147.0,146.81,146.91,58833.0,129.9962,130.1379,129.9697,130.0582,58833.0
2015-07-14 10:40:00,146.9,147.22,146.9,147.13,60670.0,130.0494,130.3326,130.0494,130.253,60670.0
2015-07-14 10:50:00,147.12,147.35,147.12,147.3,53268.0,130.2441,130.4477,130.2441,130.4035,53268.0
2015-07-14 11:00:00,147.27,147.49,147.27,147.46,61034.0,130.3769,130.5717,130.3769,130.5451,61034.0
2015-07-14 11:10:00,147.43,147.57,147.43,147.53,49475.0,130.5186,130.6425,130.5186,130.6071,49475.0
2015-07-14 11:20:00,147.52,147.52,147.34,147.38,62488.0,130.5982,130.5982,130.4389,130.4743,62488.0
2015-07-14 11:30:00,147.4,147.43,147.31,147.36,83386.0,130.492,130.5186,130.4123,130.4566,83386.0
2015-07-14 11:40:00,147.35,147.57,147.34,147.39,56517.0,130.4477,130.6425,130.4389,130.4831,56517.0
2015-07-14 11:50:00,147.38,147.67,147.38,147.61,37268.0,130.4743,130.731,130.4743,130.6779,37268.0
2015-07-14 12:00:00,147.62,147.79,147.62,147.74,21919.0,130.6868,130.8373,130.6868,130.793,21919.0
2015-07-14 12:10:00,147.74,147.78,147.69,147.78,20665.0,130.793,130.8284,130.7487,130.8284,20665.0
2015-07-14 12:20:00,147.79,147.92,147.79,147.8,40713.0,130.8373,130.9523,130.8373,130.8461,40713.0
2015-07-14 12:30:00,147.81,147.83,147.77,147.77,29257.0,130.855,130.8727,130.8196,130.8196,29257.0
2015-07-14 12:40:00,147.78,147.8,147.63,147.69,47079.0,130.8284,130.8461,130.6956,130.7487,47079.0
2015-07-14 12:50:00,147.68,147.8,147.68,147.76,27589.0,130.7399,130.8461,130.7399,130.8107,27589.0
2015-07-14 13:00:00,147.78,147.89,147.77,147.84,61324.0,130.8284,130.9258,130.8196,130.8815,61324.0
2015-07-14 13:10:00,147.84,147.9,147.78,147.85,54617.0,130.8815,130.9346,130.8284,130.8904,54617.0
2015-07-14 13:20:00,147.85,147.89,147.77,147.84,75833.0,130.8904,130.9258,130.8196,130.8815,75833.0
2015-07-14 13:30:00,147.83,147.94,147.78,147.88,55638.0,130.8727,130.9701,130.8284,130.9169,55638.0
2015-07-14 13:40:00,147.86,147.99,147.85,147.93,82514.0,130.8992,131.0143,130.8904,130.9612,82514.0
2015-07-14 13:50:00,147.93,147.99,147.91,147.96,39119.0,130.9612,131.0143,130.9435,130.9878,39119.0
2015-07-14 14:00:00,147.96,147.97,147.89,147.91,52063.0,130.9878,130.9966,130.9258,130.9435,52063.0
2015-07-14 14:10:00,147.91,148.1,147.89,148.08,146171.0,130.9435,131.1117,130.9258,131.094,146171.0
2015-07-14 14:20:00,148.08,148.18,147.99,148.16,66468.0,131.094,131.1825,131.0143,131.1648,66468.0
2015-07-14 14:30:00,148.16,148.26,148.04,148.2,94730.0,131.1648,131.2533,131.0586,131.2002,94730.0
2015-07-14 14:40:00,148.22,148.3,148.05,148.06,44929.0,131.2179,131.2888,131.0674,131.0763,44929.0
2015-07-14 14:50:00,148.05,148.25,148.05,148.19,48052.0,131.0674,131.2445,131.0674,131.1914,48052.0
2015-07-14 15:00:00,148.19,148.25,148.15,148.23,54088.0,131.1914,131.2445,131.156,131.2268,54088.0
2015-07-14 15:10:00,148.22,148.24,148.16,148.18,75512.0,131.2179,131.2356,131.1648,131.1825,75512.0
2015-07-14 15:20:00,148.18,148.29,148.09,148.11,138030.0,131.1825,131.2799,131.1028,131.1206,138030.0
2015-07-14 15:30:00,148.11,148.15,148.04,148.09,110315.0,131.1206,131.156,131.0586,131.1028,110315.0
2015-07-14 15:40:00,148.09,148.1,147.9,147.96,105662.0,131.1028,131.1117,130.9346,130.9878,105662.0
2015-07-14 15:50:00,147.97,148.01,147.74,147.75,240612.0,130.9966,131.032,130.793,130.8018,240612.0
2015-07-15 09:30:00,147.75,147.75,147.1,147.57,88488.0,130.8018,130.8018,130.2264,130.6425,88488.0
2015-07-15 09:40:00,147.64,147.65,147.0,147.25,88931.0,130.7045,130.7133,130.1379,130.3592,88931.0
2015-07-15 09:50:00,147.25,147.41,147.04,147.08,48797.0,130.3592,130.5008,130.1733,130.2087,48797.0
2015-07-15 10:00:00,147.08,147.38,147.0,147.31,36193.0,130.2087,130.4743,130.1379,130.4123,36193.0
2015-07-15 10:10:00,147.29,147.35,147.06,147.06,60170.0,130.3946,130.4477,130.191,130.191,60170.0
2015-07-15 10:20:00,147.08,147.16,146.95,146.95,64058.0,130.2087,130.2795,130.0936,130.0936,64058.0
2015-07-15 10:30:00,146.98,147.23,146.96,147.23,53384.0,130.1202,130.3415,130.1025,130.3415,53384.0
2015-07-15 10:40:00,147.23,147.27,147.16,147.22,27573.0,130.3415,130.3769,130.2795,130.3326,27573.0
2015-07-15 10:50:00,147.24,147.26,146.9,146.95,85715.0,130.3503,130.3681,130.0494,130.0936,85715.0
2015-07-15 11:00:00,146.97,147.11,146.92,147.08,37088.0,130.1113,130.2353,130.0671,130.2087,37088.0
2015-07-15 11:10:00,147.09,147.15,147.01,147.02,25596.0,130.2176,130.2707,130.1467,130.1556,25596.0
2015-07-15 11:20:00,147.03,147.09,146.77,146.78,32496.0,130.1644,130.2176,129.9343,129.9431,32496.0
2015-07-15 11:30:00,146.79,146.89,146.71,146.87,30783.0,129.952,130.0405,129.8811,130.0228,30783.0
2015-07-15 11:40:00,146.83,146.95,146.72,146.72,45485.0,129.9874,130.0936,129.89,129.89,45485.0
2015-07-15 11:50:00,146.7,146.74,146.52,146.63,54879.0,129.8723,129.9077,129.7129,129.8103,54879.0
2015-07-15 12:00:00,146.63,146.64,146.55,146.58,38812.0,129.8103,129.8192,129.7395,129.7661,38812.0
2015-07-15 12:10:00,146.58,146.6,146.48,146.52,48489.0,129.7661,129.7838,129.6775,129.7129,48489.0
2015-07-15 12:20:00,146.5,146.65,146.49,146.63,30619.0,129.6952,129.828,129.6864,129.8103,30619.0
2015-07-15 12:30:00,146.64,146.8,146.58,146.77,36957.0,129.8192,129.9608,129.7661,129.9343,36957.0
2015-07-15 12:40:00,146.77,146.86,146.73,146.79,31342.0,129.9343,130.0139,129.8989,129.952,31342.0
2015-07-15 12:50:00,146.79,146.79,146.61,146.66,27670.0,129.952,129.952,129.7926,129.8369,27670.0
2015-07-15 13:00:00,146.66,146.76,146.56,146.73,26363.0,129.8369,129.9254,129.7484,129.8989,26363.0
2015-07-15 13:10:00,146.74,146.89,146.73,146.8,39917.0,129.9077,130.0405,129.8989,129.9608,39917.0
2015-07-15 13:20:00,146.82,146.86,146.77,146.77,24027.0,129.9785,130.0139,129.9343,129.9343,24027.0
2015-07-15 13:30:00,146.76,146.78,146.66,146.69,18532.0,129.9254,129.9431,129.8369,129.8634,18532.0
2015-07-15 13:40:00,146.68,146.75,146.64,146.71,30663.0,129.8546,129.9166,129.8192,129.8811,30663.0
2015-07-15 13:50:00,146.72,146.95,146.67,146.91,56304.0,129.89,130.0936,129.8457,130.0582,56304.0
2015-07-15 14:00:00,146.92,147.06,146.9,147.01,31990.0,130.0671,130.191,130.0494,130.1467,31990.0
2015-07-15 14:10:00,147.01,147.15,147.01,147.15,53553.0,130.1467,130.2707,130.1467,130.2707,53553.0
2015-07-15 14:20:00,147.13,147.18,147.01,147.02,21301.0,130.253,130.2972,130.1467,130.1556,21301.0
2015-07-15 14:30:00,147.02,147.02,146.82,146.89,33026.0,130.1556,130.1556,129.9785,130.0405,33026.0
2015-07-15 14:40:00,146.87,146.91,146.68,146.72,48652.0,130.0228,130.0582,129.8546,129.89,48652.0
2015-07-15 14:50:00,146.72,146.78,146.6,146.74,65987.0,129.89,129.9431,129.7838,129.9077,65987.0
2015-07-15 15:00:00,146.74,146.77,146.64,146.69,92480.0,129.9077,129.9343,129.8192,129.8634,92480.0
2015-07-15 15:10:00,146.69,146.8,146.66,146.76,80736.0,129.8634,129.9608,129.8369,129.9254,80736.0
2015-07-15 15:20:00,146.74,146.78,146.62,146.77,58720.0,129.9077,129.9431,129.8015,129.9343,58720.0
2015-07-15 15:30:00,146.76,146.95,146.73,146.85,78407.0,129.9254,130.0936,129.8989,130.0051,78407.0
2015-07-15 15:40:00,146.86,146.96,146.75,146.85,125952.0,130.0139,130.1025,129.9166,130.0051,125952.0
2015-07-15 15:50:00,146.84,146.99,146.8,146.92,228608.0,129.9962,130.129,129.9608,130.0671,228608.0
2015-07-16 09:30:00,147.79,148.78,147.77,148.0,112809.0,130.8373,131.7137,130.8196,131.0232,112809.0
2015-07-16 09:40:00,148.01,148.8,147.94,148.36,97110.0,131.032,131.7314,130.9701,131.3419,97110.0
2015-07-16 09:50:00,148.38,148.54,148.24,148.31,41706.0,131.3596,131.5012,131.2356,131.2976,41706.0
2015-07-16 10:00:00,148.3,148.47,148.18,148.42,138916.0,131.2888,131.4393,131.1825,131.395,138916.0
2015-07-16 10:10:00,148.4,148.47,148.32,148.43,68778.0,131.3773,131.4393,131.3065,131.4038,68778.0
2015-07-16 10:20:00,148.44,148.5,148.16,148.16,92395.0,131.4127,131.4658,131.1648,131.1648,92395.0
2015-07-16 10:30:00,148.18,148.24,148.06,148.13,64166.0,131.1825,131.2356,131.0763,131.1383,64166.0
2015-07-16 10:40:00,148.13,148.18,147.97,148.0,59652.0,131.1383,131.1825,130.9966,131.0232,59652.0
2015-07-16 10:50:00,147.98,148.03,147.87,147.93,41689.0,131.0055,131.0497,130.9081,130.9612,41689.0
2015-07-16 11:00:00,147.89,148.02,147.86,147.86,27483.0,130.9258,131.0409,130.8992,130.8992,27483.0
2015-07-16 11:10:00,147.83,147.93,147.83,147.88,26781.0,130.8727,130.9612,130.8727,130.9169,26781.0
2015-07-16 11:20:00,147.89,147.98,147.82,147.94,26820.0,130.9258,131.0055,130.8638,130.9701,26820.0
2015-07-16 11:30:00,147.94,148.01,147.85,148.0,44379.0,130.9701,131.032,130.8904,131.0232,44379.0
2015-07-16 11:40:00,148.0,148.04,147.86,147.99,63150.0,131.0232,131.0586,130.8992,131.0143,63150.0
2015-07-16 11:50:00,147.98,148.13,147.95,148.1,76502.0,131.0055,131.1383,130.9789,131.1117,76502.0
2015-07-16 12:00:00,148.09,148.36,148.09,148.35,31341.0,131.1028,131.3419,131.1028,131.333,31341.0
2015-07-16 12:10:00,148.37,148.48,148.31,148.36,32893.0,131.3507,131.4481,131.2976,131.3419,32893.0
2015-07-16 12:20:00,148.36,148.57,148.36,148.48,32251.0,131.3419,131.5278,131.3419,131.4481,32251.0
2015-07-16 12:30:00,148.48,148.55,148.47,148.52,29680.0,131.4481,131.5101,131.4393,131.4835,29680.0
2015-07-16 12:40:00,148.53,148.53,148.45,148.49,15120.0,131.4924,131.4924,131.4216,131.457,15120.0
2015-07-16 12:50:00,148.47,148.53,148.41,148.51,31907.0,131.4393,131.4924,131.3861,131.4747,31907.0
2015-07-16 13:00:00,148.53,148.58,148.43,148.55,28371.0,131.4924,131.5366,131.4038,131.5101,28371.0
2015-07-16 13:10:00,148.53,148.57,148.33,148.33,97588.0,131.4924,131.5278,131.3153,131.3153,97588.0
2015-07-16 13:20:00,148.32,148.4,148.31,148.31,31304.0,131.3065,131.3773,131.2976,131.2976,31304.0
2015-07-16 13:30:00,148.32,148.38,148.26,148.32,20686.0,131.3065,131.3596,131.2533,131.3065,20686.0
2015-07-16 13:40:00,148.33,148.38,148.3,148.33,19392.0,131.3153,131.3596,131.2888,131.3153,19392.0
2015-07-16 13:50:00,148.32,148.35,148.15,148.17,33018.0,131.3065,131.333,131.156,131.1737,33018.0
2015-07-16 14:00:00,148.16,148.29,148.13,148.28,14682.0,131.1648,131.2799,131.1383,131.2711,14682.0
2015-07-16 14:10:00,148.29,148.37,148.25,148.28,59627.0,131.2799,131.3507,131.2445,131.2711,59627.0
2015-07-16 14:20:00,148.29,148.3,148.24,148.26,30304.0,131.2799,131.2888,131.2356,131.2533,30304.0
2015-07-16 14:30:00,148.25,148.3,148.19,148.3,59814.0,131.2445,131.2888,131.1914,131.2888,59814.0
2015-07-16 14:40:00,148.3,148.46,148.29,148.38,56025.0,131.2888,131.4304,131.2799,131.3596,56025.0
2015-07-16 14:50:00,148.39,148.39,148.28,148.36,31272.0,131.3684,131.3684,131.2711,131.3419,31272.0
2015-07-16 15:00:00,148.36,148.46,148.34,148.37,37908.0,131.3419,131.4304,131.3242,131.3507,37908.0
2015-07-16 15:10:00,148.36,148.43,148.35,148.38,32139.0,131.3419,131.4038,131.333,131.3596,32139.0
2015-07-16 15:20:00,148.35,148.42,148.32,148.39,32529.0,131.333,131.395,131.3065,131.3684,32529.0
2015-07-16 15:30:00,148.39,148.47,148.38,148.47,50775.0,131.3684,131.4393,131.3596,131.4393,50775.0
2015-07-16 15:40:00,148.46,148.48,148.38,148.47,78592.0,131.4304,131.4481,131.3596,131.4393,78592.0
2015-07-16 15:50:00,148.47,148.53,148.44,148.46,151396.0,131.4393,131.4924,131.4127,131.4304,151396.0
2015-07-17 09:30:00,147.16,147.44,146.77,147.0,347308.0,130.2795,130.5274,129.9343,130.1379,347308.0
2015-07-17 09:40:00,147.0,147.0,146.16,146.37,151377.0,130.1379,130.1379,129.3942,129.5801,151377.0
2015-07-17 09:50:00,146.35,146.65,146.3,146.65,107325.0,129.5624,129.828,129.5182,129.828,107325.0
2015-07-17 10:00:00,146.59,146.98,146.46,146.79,66306.0,129.7749,130.1202,129.6598,129.952,66306.0
2015-07-17 10:10:00,146.79,146.86,146.53,146.66,44913.0,129.952,130.0139,129.7218,129.8369,44913.0
2015-07-17 10:20:00,146.62,146.78,146.58,146.73,56050.0,129.8015,129.9431,129.7661,129.8989,56050.0
2015-07-17 10:30:00,146.74,146.85,146.68,146.81,36982.0,129.9077,130.0051,129.8546,129.9697,36982.0
2015-07-17 10:40:00,146.8,146.86,146.72,146.75,34342.0,129.9608,130.0139,129.89,129.9166,34342.0
2015-07-17 10:50:00,146.73,146.73,146.64,146.67,31808.0,129.8989,129.8989,129.8192,129.8457,31808.0
2015-07-17 11:00:00,146.69,146.74,146.51,146.51,70897.0,129.8634,129.9077,129.7041,129.7041,70897.0
2015-07-17 11:10:00,146.5,146.58,146.32,146.34,46211.0,129.6952,129.7661,129.5359,129.5536,46211.0
2015-07-17 11:20:00,146.32,146.4,146.22,146.4,64294.0,129.5359,129.6067,129.4474,129.6067,64294.0
2015-07-17 11:30:00,146.4,146.55,146.38,146.44,38908.0,129.6067,129.7395,129.589,129.6421,38908.0
2015-07-17 11:40:00,146.43,146.46,146.2,146.2,36657.0,129.6333,129.6598,129.4296,129.4296,36657.0
2015-07-17 11:50:00,146.25,146.28,146.02,146.14,78477.0,129.4739,129.5005,129.2703,129.3765,78477.0
2015-07-17 12:00:00,146.14,146.29,146.14,146.19,47224.0,129.3765,129.5093,129.3765,129.4208,47224.0
2015-07-17 12:10:00,146.19,146.35,146.18,146.33,41435.0,129.4208,129.5624,129.4119,129.5447,41435.0
2015-07-17 12:20:00,146.32,146.58,146.32,146.55,75999.0,129.5359,129.7661,129.5359,129.7395,75999.0
2015-07-17 12:30:00,146.56,146.73,146.56,146.66,26891.0,129.7484,129.8989,129.7484,129.8369,26891.0
2015-07-17 12:40:00,146.65,146.73,146.58,146.7,32945.0,129.828,129.8989,129.7661,129.8723,32945.0
2015-07-17 12:50:00,146.71,146.86,146.68,146.69,37908.0,129.8811,130.0139,129.8546,129.8634,37908.0
2015-07-17 13:00:00,146.7,146.77,146.64,146.69,21824.0,129.8723,129.9343,129.8192,129.8634,21824.0
2015-07-17 13:10:00,146.7,146.81,146.69,146.73,27585.0,129.8723,129.9697,129.8634,129.8989,27585.0
2015-07-17 13:20:00,146.72,146.77,146.65,146.65,33603.0,129.89,129.9343,129.828,129.828,33603.0
2015-07-17 13:30:00,146.67,146.67,146.52,146.61,37936.0,129.8457,129.8457,129.7129,129.7926,37936.0
2015-07-17 13:40:00,146.62,146.64,146.5,146.52,29572.0,129.8015,129.8192,129.6952,129.7129,29572.0
2015-07-17 13:50:00,146.54,146.57,146.48,146.5,32268.0,129.7306,129.7572,129.6775,129.6952,32268.0
2015-07-17 14:00:00,146.49,146.9,146.49,146.87,61001.0,129.6864,130.0494,129.6864,130.0228,61001.0
2015-07-17 14:10:00,146.87,147.0,146.73,146.89,49853.0,130.0228,130.1379,129.8989,130.0405,49853.0
2015-07-17 14:20:00,146.91,146.98,146.85,146.91,24483.0,130.0582,130.1202,130.0051,130.0582,24483.0
2015-07-17 14:30:00,146.89,147.02,146.87,146.99,45040.0,130.0405,130.1556,130.0228,130.129,45040.0
2015-07-17 14:40:00,146.98,147.02,146.88,146.95,41514.0,130.1202,130.1556,130.0316,130.0936,41514.0
2015-07-17 14:50:00,146.96,146.96,146.81,146.82,37095.0,130.1025,130.1025,129.9697,129.9785,37095.0
2015-07-17 15:00:00,146.82,146.87,146.77,146.85,54327.0,129.9785,130.0228,129.9343,130.0051,54327.0
2015-07-17 15:10:00,146.85,146.94,146.83,146.92,35703.0,130.0051,130.0848,129.9874,130.0671,35703.0
2015-07-17 15:20:00,146.92,147.06,146.89,147.05,48210.0,130.0671,130.191,130.0405,130.1821,48210.0
2015-07-17 15:30:00,147.05,147.07,146.97,146.98,130144.0,130.1821,130.1998,130.1113,130.1202,130144.0
2015-07-17 15:40:00,146.98,147.13,146.93,146.93,134438.0,130.1202,130.253,130.0759,130.0759,134438.0
2015-07-17 15:50:00,146.94,146.99,146.8,146.84,256488.0,130.0848,130.129,129.9608,129.9962,256488.0
2015-07-20 09:30:00,147.11,147.2,146.46,146.6,96410.0,130.2353,130.3149,129.6598,129.7838,96410.0
2015-07-20 09:40:00,146.68,146.68,146.16,146.16,60648.0,129.8546,129.8546,129.3942,129.3942,60648.0
2015-07-20 09:50:00,146.19,146.35,146.04,146.19,122578.0,129.4208,129.5624,129.288,129.4208,122578.0
2015-07-20 10:00:00,146.23,146.33,146.14,146.23,92289.0,129.4562,129.5447,129.3765,129.4562,92289.0
2015-07-20 10:10:00,146.2,146.47,146.09,146.19,64734.0,129.4296,129.6687,129.3323,129.4208,64734.0
2015-07-20 10:20:00,146.2,146.28,146.11,146.2,57543.0,129.4296,129.5005,129.35,129.4296,57543.0
2015-07-20 10:30:00,146.18,146.21,145.93,145.99,72822.0,129.4119,129.4385,129.1906,129.2437,72822.0
2015-07-20 10:40:00,145.98,146.01,145.91,145.97,55253.0,129.2349,129.2614,129.1729,129.226,55253.0
2015-07-20 10:50:00,145.97,146.08,145.95,146.07,62490.0,129.226,129.3234,129.2083,129.3146,62490.0
2015-07-20 11:00:00,146.05,146.42,146.02,146.42,46555.0,129.2969,129.6244,129.2703,129.6244,46555.0
2015-07-20 11:10:00,146.4,146.49,146.38,146.42,39190.0,129.6067,129.6864,129.589,129.6244,39190.0
2015-07-20 11:20:00,146.43,146.57,146.35,146.45,42132.0,129.6333,129.7572,129.5624,129.651,42132.0
2015-07-20 11:30:00,146.46,146.5,146.28,146.37,32241.0,129.6598,129.6952,129.5005,129.5801,32241.0
2015-07-20 11:40:00,146.38,146.43,146.28,146.36,25220.0,129.589,129.6333,129.5005,129.5713,25220.0
2015-07-20 11:50:00,146.36,146.54,146.35,146.54,28047.0,129.5713,129.7306,129.5624,129.7306,28047.0
2015-07-20 12:00:00,146.53,146.65,146.5,146.58,52527.0,129.7218,129.828,129.6952,129.7661,52527.0
2015-07-20 12:10:00,146.58,146.86,146.57,146.86,56189.0,129.7661,130.0139,129.7572,130.0139,56189.0
2015-07-20 12:20:00,146.85,146.91,146.74,146.85,38965.0,130.0051,130.0582,129.9077,130.0051,38965.0
2015-07-20 12:30:00,146.87,146.87,146.77,146.84,36942.0,130.0228,130.0228,129.9343,129.9962,36942.0
2015-07-20 12:40:00,146.82,146.93,146.82,146.91,43088.0,129.9785,130.0759,129.9785,130.0582,43088.0
2015-07-20 12:50:00,146.93,147.1,146.93,147.02,31955.0,130.0759,130.2264,130.0759,130.1556,31955.0
2015-07-20 13:00:00,147.04,147.04,146.77,146.84,54072.0,130.1733,130.1733,129.9343,129.9962,54072.0
2015-07-20 13:10:00,146.84,146.87,146.67,146.77,83759.0,129.9962,130.0228,129.8457,129.9343,83759.0
2015-07-20 13:20:00,146.76,146.86,146.73,146.82,78119.0,129.9254,130.0139,129.8989,129.9785,78119.0
2015-07-20 13:30:00,146.82,146.88,146.76,146.85,47278.0,129.9785,130.0316,129.9254,130.0051,47278.0
2015-07-20 13:40:00,146.85,146.86,146.67,146.67,27777.0,130.0051,130.0139,129.8457,129.8457,27777.0
2015-07-20 13:50:00,146.68,146.87,146.68,146.86,43373.0,129.8546,130.0228,129.8546,130.0139,43373.0
2015-07-20 14:00:00,146.85,146.85,146.67,146.72,34130.0,130.0051,130.0051,129.8457,129.89,34130.0
2015-07-20 14:10:00,146.72,146.75,146.62,146.64,83992.0,129.89,129.9166,129.8015,129.8192,83992.0
2015-07-20 14:20:00,146.66,146.87,146.64,146.82,96976.0,129.8369,130.0228,129.8192,129.9785,96976.0
2015-07-20 14:30:00,146.8,146.81,146.73,146.76,124739.0,129.9608,129.9697,129.8989,129.9254,124739.0
2015-07-20 14:40:00,146.76,146.77,146.64,146.65,41581.0,129.9254,129.9343,129.8192,129.828,41581.0
2015-07-20 14:50:00,146.63,146.69,146.6,146.61,72821.0,129.8103,129.8634,129.7838,129.7926,72821.0
2015-07-20 15:00:00,146.61,146.68,146.54,146.67,54434.0,129.7926,129.8546,129.7306,129.8457,54434.0
2015-07-20 15:10:00,146.65,146.77,146.62,146.66,45740.0,129.828,129.9343,129.8015,129.8369,45740.0
2015-07-20 15:20:00,146.65,146.67,146.6,146.66,62086.0,129.828,129.8457,129.7838,129.8369,62086.0
2015-07-20 15:30:00,146.66,146.73,146.56,146.56,85031.0,129.8369,129.8989,129.7484,129.7484,85031.0
2015-07-20 15:40:00,146.55,146.74,146.47,146.73,117642.0,129.7395,129.9077,129.6687,129.8989,117642.0
2015-07-20 15:50:00,146.75,146.76,146.61,146.7,180570.0,129.9166,129.9254,129.7926,129.8723,180570.0
2015-07-21 09:30:00,146.59,146.65,145.52,145.67,206545.0,129.7749,129.828,128.8276,128.9604,206545.0
2015-07-21 09:40:00,145.71,146.18,145.66,146.05,193047.0,128.9959,129.4119,128.9516,129.2969,193047.0
2015-07-21 09:50:00,146.01,146.13,145.85,146.09,93050.0,129.2614,129.3677,129.1198,129.3323,93050.0
2015-07-21 10:00:00,146.07,146.12,145.63,145.66,111623.0,129.3146,129.3588,128.925,128.9516,111623.0
2015-07-21 10:10:00,145.66,145.67,145.22,145.43,93768.0,128.9516,128.9604,128.5621,128.748,93768.0
2015-07-21 10:20:00,145.46,145.47,145.12,145.18,125092.0,128.7745,128.7834,128.4735,128.5266,125092.0
2015-07-21 10:30:00,145.15,145.22,144.82,144.95,87798.0,128.5001,128.5621,128.2079,128.323,87798.0
2015-07-21 10:40:00,144.92,145.03,144.68,144.73,119870.0,128.2965,128.3939,128.084,128.1283,119870.0
2015-07-21 10:50:00,144.73,144.75,144.46,144.51,96956.0,128.1283,128.146,127.8892,127.9335,96956.0
2015-07-21 11:00:00,144.53,144.65,144.35,144.44,56935.0,127.9512,128.0574,127.7919,127.8715,56935.0
2015-07-21 11:10:00,144.46,144.56,144.34,144.36,138559.0,127.8892,127.9778,127.783,127.8007,138559.0
2015-07-21 11:20:00,144.37,144.76,144.35,144.74,52453.0,127.8096,128.1548,127.7919,128.1371,52453.0
2015-07-21 11:30:00,144.73,144.75,144.53,144.75,42391.0,128.1283,128.146,127.9512,128.146,42391.0
2015-07-21 11:40:00,144.75,144.87,144.69,144.85,45755.0,128.146,128.2522,128.0929,128.2345,45755.0
2015-07-21 11:50:00,144.88,144.88,144.75,144.84,49668.0,128.2611,128.2611,128.146,128.2256,49668.0
2015-07-21 12:00:00,144.83,144.9,144.81,144.82,22098.0,128.2168,128.2788,128.1991,128.2079,22098.0
2015-07-21 12:10:00,144.82,144.84,144.68,144.69,25343.0,128.2079,128.2256,128.084,128.0929,25343.0
2015-07-21 12:20:00,144.66,144.75,144.6,144.66,29537.0,128.0663,128.146,128.0132,128.0663,29537.0
2015-07-21 12:30:00,144.69,144.83,144.67,144.83,32309.0,128.0929,128.2168,128.0751,128.2168,32309.0
2015-07-21 12:40:00,144.82,144.87,144.7,144.73,25611.0,128.2079,128.2522,128.1017,128.1283,25611.0
2015-07-21 12:50:00,144.72,144.75,144.62,144.75,32148.0,128.1194,128.146,128.0309,128.146,32148.0
2015-07-21 13:00:00,144.74,144.74,144.44,144.59,41660.0,128.1371,128.1371,127.8715,128.0043,41660.0
2015-07-21 13:10:00,144.6,144.67,144.56,144.61,30776.0,128.0132,128.0751,127.9778,128.022,30776.0
2015-07-21 13:20:00,144.6,144.64,144.49,144.59,87990.0,128.0132,128.0486,127.9158,128.0043,87990.0
2015-07-21 13:30:00,144.59,144.59,144.4,144.49,52371.0,128.0043,128.0043,127.8361,127.9158,52371.0
2015-07-21 13:40:00,144.49,144.51,144.22,144.35,77425.0,127.9158,127.9335,127.6768,127.7919,77425.0
2015-07-21 13:50:00,144.35,144.49,144.31,144.47,51723.0,127.7919,127.9158,127.7564,127.8981,51723.0
2015-07-21 14:00:00,144.45,144.5,144.29,144.49,58078.0,127.8804,127.9246,127.7387,127.9158,58078.0
2015-07-21 14:10:00,144.49,144.6,144.47,144.56,61965.0,127.9158,128.0132,127.8981,127.9778,61965.0
2015-07-21 14:20:00,144.59,144.71,144.53,144.53,102760.0,128.0043,128.1106,127.9512,127.9512,102760.0
2015-07-21 14:30:00,144.55,144.84,144.53,144.76,98950.0,127.9689,128.2256,127.9512,128.1548,98950.0
2015-07-21 14:40:00,144.75,144.77,144.65,144.69,56179.0,128.146,128.1637,128.0574,128.0929,56179.0
2015-07-21 14:50:00,144.68,144.69,144.6,144.67,78706.0,128.084,128.0929,128.0132,128.0751,78706.0
2015-07-21 15:00:00,144.66,144.69,144.6,144.67,91023.0,128.0663,128.0929,128.0132,128.0751,91023.0
2015-07-21 15:10:00,144.68,144.78,144.65,144.74,67762.0,128.084,128.1725,128.0574,128.1371,67762.0
2015-07-21 15:20:00,144.76,144.98,144.72,144.93,128165.0,128.1548,128.3496,128.1194,128.3053,128165.0
2015-07-21 15:30:00,144.94,145.33,144.93,145.31,113844.0,128.3142,128.6594,128.3053,128.6417,113844.0
2015-07-21 15:40:00,145.31,145.55,145.29,145.3,217321.0,128.6417,128.8542,128.624,128.6329,217321.0
2015-07-21 15:50:00,145.32,145.37,145.04,145.13,301227.0,128.6506,128.6949,128.4027,128.4824,301227.0
2015-07-22 09:30:00,148.9,149.18,148.14,148.68,557178.0,131.8199,132.0678,131.1471,131.6252,557178.0
2015-07-22 09:40:00,148.68,148.94,147.21,147.5,439065.0,131.6252,131.8553,130.3238,130.5805,439065.0
2015-07-22 09:50:00,147.49,147.49,146.9,146.97,264204.0,130.5717,130.5717,130.0494,130.1113,264204.0
2015-07-22 10:00:00,147.02,147.43,146.65,147.39,210039.0,130.1556,130.5186,129.828,130.4831,210039.0
2015-07-22 10:10:00,147.41,147.99,147.35,147.93,145036.0,130.5008,131.0143,130.4477,130.9612,145036.0
2015-07-22 10:20:00,147.92,148.04,147.7,147.95,150141.0,130.9523,131.0586,130.7576,130.9789,150141.0
2015-07-22 10:30:00,147.95,148.0,147.35,147.37,341153.0,130.9789,131.0232,130.4477,130.4654,341153.0
2015-07-22 10:40:00,147.4,147.55,146.8,146.8,150487.0,130.492,130.6248,129.9608,129.9608,150487.0
2015-07-22 10:50:00,146.81,146.9,146.07,146.12,177390.0,129.9697,130.0494,129.3146,129.3588,177390.0
2015-07-22 11:00:00,146.13,146.14,145.26,145.38,330287.0,129.3677,129.3765,128.5975,128.7037,330287.0
2015-07-22 11:10:00,145.38,146.26,145.36,146.24,166426.0,128.7037,129.4828,128.686,129.4651,166426.0
2015-07-22 11:20:00,146.22,146.23,145.58,145.73,150395.0,129.4474,129.4562,128.8808,129.0136,150395.0
2015-07-22 11:30:00,145.74,146.0,145.6,145.68,69535.0,129.0224,129.2526,128.8985,128.9693,69535.0
2015-07-22 11:40:00,145.73,145.74,145.38,145.63,96232.0,129.0136,129.0224,128.7037,128.925,96232.0
2015-07-22 11:50:00,145.59,145.59,145.36,145.54,83201.0,128.8896,128.8896,128.686,128.8454,83201.0
2015-07-22 12:00:00,145.56,146.01,145.52,145.56,96830.0,128.8631,129.2614,128.8276,128.8631,96830.0
2015-07-22 12:10:00,145.52,145.69,145.11,145.67,109360.0,128.8276,128.9781,128.4647,128.9604,109360.0
2015-07-22 12:20:00,145.68,146.17,145.57,146.13,99327.0,128.9693,129.4031,128.8719,129.3677,99327.0
2015-07-22 12:30:00,146.15,146.5,145.8,145.86,96719.0,129.3854,129.6952,129.0755,129.1286,96719.0
2015-07-22 12:40:00,145.8,145.89,145.51,145.54,49095.0,129.0755,129.1552,128.8188,128.8454,49095.0
2015-07-22 12:50:00,145.52,145.58,145.32,145.42,48852.0,128.8276,128.8808,128.6506,128.7391,48852.0
2015-07-22 13:00:00,145.4,145.42,145.22,145.27,56237.0,128.7214,128.7391,128.5621,128.6063,56237.0
2015-07-22 13:10:00,145.29,145.59,145.23,145.35,57237.0,128.624,128.8896,128.5709,128.6771,57237.0
2015-07-22 13:20:00,145.37,145.44,145.23,145.41,42168.0,128.6949,128.7568,128.5709,128.7303,42168.0
2015-07-22 13:30:00,145.42,145.84,145.42,145.81,84773.0,128.7391,129.1109,128.7391,129.0844,84773.0
2015-07-22 13:40:00,145.81,146.01,145.76,145.94,68600.0,129.0844,129.2614,129.0401,129.1995,68600.0
2015-07-22 13:50:00,145.94,146.29,145.87,146.25,81952.0,129.1995,129.5093,129.1375,129.4739,81952.0
2015-07-22 14:00:00,146.25,146.3,145.96,146.14,45709.0,129.4739,129.5182,129.2172,129.3765,45709.0
2015-07-22 14:10:00,146.09,146.5,146.09,146.45,66632.0,129.3323,129.6952,129.3323,129.651,66632.0
2015-07-22 14:20:00,146.45,146.75,146.37,146.67,92404.0,129.651,129.9166,129.5801,129.8457,92404.0
2015-07-22 14:30:00,146.67,146.69,146.39,146.49,48565.0,129.8457,129.8634,129.5979,129.6864,48565.0
2015-07-22 14:40:00,146.51,146.53,146.3,146.31,55712.0,129.7041,129.7218,129.5182,129.527,55712.0
2015-07-22 14:50:00,146.31,146.44,146.26,146.44,55665.0,129.527,129.6421,129.4828,129.6421,55665.0
2015-07-22 15:00:00,146.42,146.48,146.36,146.37,58903.0,129.6244,129.6775,129.5713,129.5801,58903.0
2015-07-22 15:10:00,146.37,146.37,145.98,146.17,63313.0,129.5801,129.5801,129.2349,129.4031,63313.0
2015-07-22 15:20:00,146.17,146.2,145.96,145.99,93712.0,129.4031,129.4296,129.2172,129.2437,93712.0
2015-07-22 15:30:00,146.01,146.25,146.0,146.16,129558.0,129.2614,129.4739,129.2526,129.3942,129558.0
2015-07-22 15:40:00,146.16,146.16,145.96,146.13,133187.0,129.3942,129.3942,129.2172,129.3677,133187.0
2015-07-22 15:50:00,146.12,146.5,146.1,146.47,302156.0,129.3588,129.6952,129.3411,129.6687,302156.0
2015-07-23 09:30:00,147.0,147.85,146.93,147.44,150584.0,130.1379,130.8904,130.0759,130.5274,150584.0
2015-07-23 09:40:00,147.42,147.47,146.64,146.82,172410.0,130.5097,130.554,129.8192,129.9785,172410.0
2015-07-23 09:50:00,146.88,146.91,146.63,146.89,137253.0,130.0316,130.0582,129.8103,130.0405,137253.0
2015-07-23 10:00:00,146.9,147.22,146.73,147.22,163312.0,130.0494,130.3326,129.8989,130.3326,163312.0
2015-07-23 10:10:00,147.21,147.3,146.99,147.02,112447.0,130.3238,130.4035,130.129,130.1556,112447.0
2015-07-23 10:20:00,147.0,147.16,146.94,147.16,91429.0,130.1379,130.2795,130.0848,130.2795,91429.0
2015-07-23 10:30:00,147.17,147.2,147.06,147.16,131786.0,130.2884,130.3149,130.191,130.2795,131786.0
2015-07-23 10:40:00,147.17,147.64,147.16,147.59,61517.0,130.2884,130.7045,130.2795,130.6602,61517.0
2015-07-23 10:50:00,147.57,147.88,147.55,147.78,85653.0,130.6425,130.9169,130.6248,130.8284,85653.0
2015-07-23 11:00:00,147.78,147.95,147.68,147.89,99403.0,130.8284,130.9789,130.7399,130.9258,99403.0
2015-07-23 11:10:00,147.88,147.94,147.58,147.64,92646.0,130.9169,130.9701,130.6513,130.7045,92646.0
2015-07-23 11:20:00,147.64,147.76,147.42,147.43,83983.0,130.7045,130.8107,130.5097,130.5186,83983.0
2015-07-23 11:30:00,147.42,147.69,147.4,147.61,84374.0,130.5097,130.7487,130.492,130.6779,84374.0
2015-07-23 11:40:00,147.61,147.67,147.4,147.45,42861.0,130.6779,130.731,130.492,130.5363,42861.0
2015-07-23 11:50:00,147.44,147.76,147.31,147.61,62963.0,130.5274,130.8107,130.4123,130.6779,62963.0
2015-07-23 12:00:00,147.6,147.62,147.34,147.45,41567.0,130.6691,130.6868,130.4389,130.5363,41567.0
2015-07-23 12:10:00,147.45,147.51,147.26,147.31,38698.0,130.5363,130.5894,130.3681,130.4123,38698.0
2015-07-23 12:20:00,147.32,147.39,147.17,147.26,50625.0,130.4212,130.4831,130.2884,130.3681,50625.0
2015-07-23 12:30:00,147.23,147.26,147.03,147.06,49584.0,130.3415,130.3681,130.1644,130.191,49584.0
2015-07-23 12:40:00,147.04,147.05,146.67,146.79,61556.0,130.1733,130.1821,129.8457,129.952,61556.0
2015-07-23 12:50:00,146.8,146.94,146.73,146.92,33538.0,129.9608,130.0848,129.8989,130.0671,33538.0
2015-07-23 13:00:00,146.89,146.99,146.82,146.93,53713.0,130.0405,130.129,129.9785,130.0759,53713.0
2015-07-23 13:10:00,146.92,146.95,146.76,146.78,29446.0,130.0671,130.0936,129.9254,129.9431,29446.0
2015-07-23 13:20:00,146.78,146.78,146.5,146.56,49420.0,129.9431,129.9431,129.6952,129.7484,49420.0
2015-07-23 13:30:00,146.55,146.79,146.5,146.65,43751.0,129.7395,129.952,129.6952,129.828,43751.0
2015-07-23 13:40:00,146.66,146.9,146.65,146.89,37324.0,129.8369,130.0494,129.828,130.0405,37324.0
2015-07-23 13:50:00,146.9,147.12,146.86,147.04,43061.0,130.0494,130.2441,130.0139,130.1733,43061.0
2015-07-23 14:00:00,147.05,147.14,146.82,146.94,43874.0,130.1821,130.2618,129.9785,130.0848,43874.0
2015-07-23 14:10:00,146.96,146.96,146.69,146.7,32255.0,130.1025,130.1025,129.8634,129.8723,32255.0
2015-07-23 14:20:00,146.72,146.78,146.55,146.78,38801.0,129.89,129.9431,129.7395,129.9431,38801.0
2015-07-23 14:30:00,146.75,146.9,146.73,146.83,36168.0,129.9166,130.0494,129.8989,129.9874,36168.0
2015-07-23 14:40:00,146.83,146.89,146.66,146.69,33772.0,129.9874,130.0405,129.8369,129.8634,33772.0
2015-07-23 14:50:00,146.69,146.71,146.46,146.57,57463.0,129.8634,129.8811,129.6598,129.7572,57463.0
2015-07-23 15:00:00,146.55,146.57,146.21,146.29,71772.0,129.7395,129.7572,129.4385,129.5093,71772.0
2015-07-23 15:10:00,146.3,146.3,146.01,146.05,65180.0,129.5182,129.5182,129.2614,129.2969,65180.0
2015-07-23 15:20:00,146.02,146.05,145.79,145.87,80939.0,129.2703,129.2969,129.0667,129.1375,80939.0
2015-07-23 15:30:00,145.87,146.16,145.87,146.16,90259.0,129.1375,129.3942,129.1375,129.3942,90259.0
2015-07-23 15:40:00,146.16,146.29,146.12,146.29,109177.0,129.3942,129.5093,129.3588,129.5093,109177.0
2015-07-23 15:50:00,146.27,146.28,146.02,146.17,251269.0,129.4916,129.5005,129.2703,129.4031,251269.0
2015-07-24 09:30:00,145.81,146.07,145.6,145.83,60466.0,129.0844,129.3146,128.8985,129.1021,60466.0
2015-07-24 09:40:00,145.83,146.09,145.74,145.93,27648.0,129.1021,129.3323,129.0224,129.1906,27648.0
2015-07-24 09:50:00,145.92,146.25,145.91,146.24,79154.0,129.1818,129.4739,129.1729,129.4651,79154.0
2015-07-24 10:00:00,146.25,146.45,146.03,146.45,67531.0,129.4739,129.651,129.2791,129.651,67531.0
2015-07-24 10:10:00,146.44,146.47,146.14,146.31,45401.0,129.6421,129.6687,129.3765,129.527,45401.0
2015-07-24 10:20:00,146.3,146.4,146.23,146.37,44937.0,129.5182,129.6067,129.4562,129.5801,44937.0
2015-07-24 10:30:00,146.36,146.38,145.83,145.89,39111.0,129.5713,129.589,129.1021,129.1552,39111.0
2015-07-24 10:40:00,145.92,145.92,145.67,145.68,25591.0,129.1818,129.1818,128.9604,128.9693,25591.0
2015-07-24 10:50:00,145.65,145.75,145.36,145.36,40630.0,128.9427,129.0313,128.686,128.686,40630.0
2015-07-24 11:00:00,145.39,145.6,145.36,145.52,35520.0,128.7126,128.8985,128.686,128.8276,35520.0
2015-07-24 11:10:00,145.5,145.51,145.11,145.17,64753.0,128.8099,128.8188,128.4647,128.5178,64753.0
2015-07-24 11:20:00,145.17,145.3,145.05,145.1,33588.0,128.5178,128.6329,128.4116,128.4558,33588.0
2015-07-24 11:30:00,145.14,145.17,144.93,144.97,44718.0,128.4912,128.5178,128.3053,128.3407,44718.0
2015-07-24 11:40:00,144.99,145.1,144.92,144.99,24619.0,128.3584,128.4558,128.2965,128.3584,24619.0
2015-07-24 11:50:00,145.01,145.03,144.84,144.98,32860.0,128.3761,128.3939,128.2256,128.3496,32860.0
2015-07-24 12:00:00,144.99,144.99,144.83,144.97,24841.0,128.3584,128.3584,128.2168,128.3407,24841.0
2015-07-24 12:10:00,145.0,145.08,144.87,144.95,25389.0,128.3673,128.4381,128.2522,128.323,25389.0
2015-07-24 12:20:00,144.97,145.08,144.96,145.05,16732.0,128.3407,128.4381,128.3319,128.4116,16732.0
2015-07-24 12:30:00,145.01,145.14,145.01,145.09,10130.0,128.3761,128.4912,128.3761,128.447,10130.0
2015-07-24 12:40:00,145.11,145.11,144.9,144.96,19103.0,128.4647,128.4647,128.2788,128.3319,19103.0
2015-07-24 12:50:00,144.97,145.05,144.85,144.89,44518.0,128.3407,128.4116,128.2345,128.2699,44518.0
2015-07-24 13:00:00,144.87,144.94,144.7,144.71,75729.0,128.2522,128.3142,128.1017,128.1106,75729.0
2015-07-24 13:10:00,144.71,144.76,144.6,144.72,37700.0,128.1106,128.1548,128.0132,128.1194,37700.0
2015-07-24 13:20:00,144.69,144.75,144.59,144.59,29963.0,128.0929,128.146,128.0043,128.0043,29963.0
2015-07-24 13:30:00,144.62,144.71,144.55,144.6,24672.0,128.0309,128.1106,127.9689,128.0132,24672.0
2015-07-24 13:40:00,144.61,144.67,144.39,144.67,56885.0,128.022,128.0751,127.8273,128.0751,56885.0
2015-07-24 13:50:00,144.67,144.84,144.58,144.6,48033.0,128.0751,128.2256,127.9955,128.0132,48033.0
2015-07-24 14:00:00,144.58,144.63,144.44,144.46,60384.0,127.9955,128.0397,127.8715,127.8892,60384.0
2015-07-24 14:10:00,144.49,144.57,144.2,144.3,55157.0,127.9158,127.9866,127.6591,127.7476,55157.0
2015-07-24 14:20:00,144.3,144.54,144.21,144.45,43593.0,127.7476,127.9601,127.6679,127.8804,43593.0
2015-07-24 14:30:00,144.43,144.46,144.19,144.25,35919.0,127.8627,127.8892,127.6502,127.7033,35919.0
2015-07-24 14:40:00,144.22,144.4,144.22,144.33,27846.0,127.6768,127.8361,127.6768,127.7742,27846.0
2015-07-24 14:50:00,144.34,144.42,144.17,144.2,59379.0,127.783,127.8538,127.6325,127.6591,59379.0
2015-07-24 15:00:00,144.19,144.25,144.08,144.24,58371.0,127.6502,127.7033,127.5528,127.6945,58371.0
2015-07-24 15:10:00,144.2,144.31,144.15,144.24,53578.0,127.6591,127.7564,127.6148,127.6945,53578.0
2015-07-24 15:20:00,144.24,144.29,144.11,144.11,73281.0,127.6945,127.7387,127.5794,127.5794,73281.0
2015-07-24 15:30:00,144.13,144.26,144.1,144.12,54630.0,127.5971,127.7122,127.5705,127.5882,54630.0
2015-07-24 15:40:00,144.12,144.29,144.05,144.17,120175.0,127.5882,127.7387,127.5263,127.6325,120175.0
2015-07-24 15:50:00,144.17,144.2,143.98,144.1,271927.0,127.6325,127.6591,127.4643,127.5705,271927.0
2015-07-27 09:30:00,143.22,143.35,142.31,142.39,145667.0,126.7915,126.9066,125.9859,126.0567,145667.0
2015-07-27 09:40:00,142.44,142.61,141.96,142.02,85867.0,126.1009,126.2514,125.676,125.7291,85867.0
2015-07-27 09:50:00,142.01,142.13,141.8,141.92,144496.0,125.7203,125.8265,125.5344,125.6406,144496.0
2015-07-27 10:00:00,141.92,141.95,141.31,141.32,92575.0,125.6406,125.6672,125.1006,125.1094,92575.0
2015-07-27 10:10:00,141.36,141.7,141.33,141.66,126463.0,125.1448,125.4458,125.1183,125.4104,126463.0
2015-07-27 10:20:00,141.65,141.66,141.17,141.3,82905.0,125.4016,125.4104,124.9766,125.0917,82905.0
2015-07-27 10:30:00,141.29,141.68,141.29,141.68,90804.0,125.0829,125.4281,125.0829,125.4281,90804.0
2015-07-27 10:40:00,141.65,141.78,141.46,141.57,87578.0,125.4016,125.5167,125.2334,125.3307,87578.0
2015-07-27 10:50:00,141.58,141.58,141.26,141.31,57564.0,125.3396,125.3396,125.0563,125.1006,57564.0
2015-07-27 11:00:00,141.32,141.58,141.3,141.34,52451.0,125.1094,125.3396,125.0917,125.1271,52451.0
2015-07-27 11:10:00,141.33,141.4,141.03,141.12,70758.0,125.1183,125.1802,124.8527,124.9324,70758.0
2015-07-27 11:20:00,141.12,141.3,141.03,141.12,74903.0,124.9324,125.0917,124.8527,124.9324,74903.0
2015-07-27 11:30:00,141.09,141.25,141.01,141.16,73441.0,124.9058,125.0475,124.835,124.9678,73441.0
2015-07-27 11:40:00,141.16,141.41,141.14,141.21,78770.0,124.9678,125.1891,124.9501,125.012,78770.0
2015-07-27 11:50:00,141.22,141.59,141.21,141.57,35787.0,125.0209,125.3485,125.012,125.3307,35787.0
2015-07-27 12:00:00,141.6,141.76,141.5,141.62,39836.0,125.3573,125.499,125.2688,125.375,39836.0
2015-07-27 12:10:00,141.63,141.66,141.5,141.63,20647.0,125.3839,125.4104,125.2688,125.3839,20647.0
2015-07-27 12:20:00,141.66,141.73,141.61,141.67,31109.0,125.4104,125.4724,125.3662,125.4193,31109.0
2015-07-27 12:30:00,141.7,141.73,141.61,141.69,22742.0,125.4458,125.4724,125.3662,125.437,22742.0
2015-07-27 12:40:00,141.7,141.72,141.47,141.53,33239.0,125.4458,125.4635,125.2422,125.2953,33239.0
2015-07-27 12:50:00,141.54,141.54,141.24,141.28,23603.0,125.3042,125.3042,125.0386,125.074,23603.0
2015-07-27 13:00:00,141.27,141.33,141.21,141.24,45849.0,125.0652,125.1183,125.012,125.0386,45849.0
2015-07-27 13:10:00,141.22,141.28,141.15,141.2,34695.0,125.0209,125.074,124.9589,125.0032,34695.0
2015-07-27 13:20:00,141.2,141.27,141.1,141.27,49564.0,125.0032,125.0652,124.9147,125.0652,49564.0
2015-07-27 13:30:00,141.26,141.32,141.09,141.15,77370.0,125.0563,125.1094,124.9058,124.9589,77370.0
2015-07-27 13:40:00,141.14,141.17,141.06,141.09,58243.0,124.9501,124.9766,124.8792,124.9058,58243.0
2015-07-27 13:50:00,141.1,141.22,141.09,141.12,29847.0,124.9147,125.0209,124.9058,124.9324,29847.0
2015-07-27 14:00:00,141.11,141.14,141.04,141.06,51695.0,124.9235,124.9501,124.8615,124.8792,51695.0
2015-07-27 14:10:00,141.05,141.28,140.94,141.21,65233.0,124.8704,125.074,124.773,125.012,65233.0
2015-07-27 14:20:00,141.21,141.29,140.98,141.04,43984.0,125.012,125.0829,124.8084,124.8615,43984.0
2015-07-27 14:30:00,141.04,141.08,140.8,140.92,58799.0,124.8615,124.897,124.6491,124.7553,58799.0
2015-07-27 14:40:00,140.93,141.1,140.91,141.05,40698.0,124.7642,124.9147,124.7465,124.8704,40698.0
2015-07-27 14:50:00,141.04,141.15,141.0,141.03,43779.0,124.8615,124.9589,124.8261,124.8527,43779.0
2015-07-27 15:00:00,141.03,141.03,140.84,140.92,63018.0,124.8527,124.8527,124.6845,124.7553,63018.0
2015-07-27 15:10:00,140.91,140.98,140.82,140.83,80313.0,124.7465,124.8084,124.6668,124.6756,80313.0
2015-07-27 15:20:00,140.84,140.94,140.8,140.83,58030.0,124.6845,124.773,124.6491,124.6756,58030.0
2015-07-27 15:30:00,140.81,140.94,140.8,140.91,91487.0,124.6579,124.773,124.6491,124.7465,91487.0
2015-07-27 15:40:00,140.91,140.99,140.81,140.98,162131.0,124.7465,124.8173,124.6579,124.8084,162131.0
2015-07-27 15:50:00,140.97,141.15,140.85,141.1,275025.0,124.7996,124.9589,124.6933,124.9147,275025.0
2015-07-28 09:30:00,141.61,141.95,141.11,141.37,96318.0,125.3662,125.6672,124.9235,125.1537,96318.0
2015-07-28 09:40:00,141.3,141.34,140.6,140.6,87755.0,125.0917,125.1271,124.472,124.472,87755.0
2015-07-28 09:50:00,140.61,140.94,140.38,140.71,138345.0,124.4809,124.773,124.2772,124.5694,138345.0
2015-07-28 10:00:00,140.74,140.78,139.88,140.08,160920.0,124.596,124.6314,123.8346,124.0117,160920.0
2015-07-28 10:10:00,140.08,140.36,140.01,140.02,135261.0,124.0117,124.2595,123.9497,123.9585,135261.0
2015-07-28 10:20:00,140.02,140.06,139.54,139.56,81228.0,123.9585,123.994,123.5336,123.5513,81228.0
2015-07-28 10:30:00,139.59,139.85,139.51,139.55,102279.0,123.5779,123.808,123.507,123.5425,102279.0
2015-07-28 10:40:00,139.59,140.01,139.59,139.9,95810.0,123.5779,123.9497,123.5779,123.8523,95810.0
2015-07-28 10:50:00,139.9,139.99,139.65,139.99,121114.0,123.8523,123.932,123.631,123.932,121114.0
2015-07-28 11:00:00,139.99,140.01,139.86,139.94,106790.0,123.932,123.9497,123.8169,123.8877,106790.0
2015-07-28 11:10:00,139.97,140.15,139.87,140.06,84300.0,123.9143,124.0736,123.8257,123.994,84300.0
2015-07-28 11:20:00,140.07,140.26,139.99,140.2,59570.0,124.0028,124.171,123.932,124.1179,59570.0
2015-07-28 11:30:00,140.22,140.27,140.11,140.24,110163.0,124.1356,124.1799,124.0382,124.1533,110163.0
2015-07-28 11:40:00,140.26,140.7,140.26,140.41,75878.0,124.171,124.5605,124.171,124.3038,75878.0
2015-07-28 11:50:00,140.41,140.53,140.3,140.36,63965.0,124.3038,124.41,124.2064,124.2595,63965.0
2015-07-28 12:00:00,140.34,140.52,140.34,140.43,52840.0,124.2418,124.4012,124.2418,124.3215,52840.0
2015-07-28 12:10:00,140.43,140.95,140.4,140.91,85539.0,124.3215,124.7819,124.295,124.7465,85539.0
2015-07-28 12:20:00,140.91,141.09,140.85,141.03,101746.0,124.7465,124.9058,124.6933,124.8527,101746.0
2015-07-28 12:30:00,141.05,141.12,140.97,141.04,58357.0,124.8704,124.9324,124.7996,124.8615,58357.0
2015-07-28 12:40:00,141.06,141.2,141.03,141.16,52878.0,124.8792,125.0032,124.8527,124.9678,52878.0
2015-07-28 12:50:00,141.18,141.21,140.99,141.16,55440.0,124.9855,125.012,124.8173,124.9678,55440.0
2015-07-28 13:00:00,141.19,141.48,141.08,141.39,57005.0,124.9943,125.2511,124.897,125.1714,57005.0
2015-07-28 13:10:00,141.4,141.68,141.38,141.56,70847.0,125.1802,125.4281,125.1625,125.3219,70847.0
2015-07-28 13:20:00,141.6,141.69,141.5,141.68,63452.0,125.3573,125.437,125.2688,125.4281,63452.0
2015-07-28 13:30:00,141.66,141.77,141.55,141.66,44040.0,125.4104,125.5078,125.313,125.4104,44040.0
2015-07-28 13:40:00,141.64,141.72,141.48,141.51,58354.0,125.3927,125.4635,125.2511,125.2776,58354.0
2015-07-28 13:50:00,141.51,141.99,141.5,141.95,70771.0,125.2776,125.7026,125.2688,125.6672,70771.0
2015-07-28 14:00:00,141.91,142.1,141.73,142.1,42133.0,125.6317,125.7999,125.4724,125.7999,42133.0
2015-07-28 14:10:00,142.1,142.17,141.95,142.04,65457.0,125.7999,125.8619,125.6672,125.7468,65457.0
2015-07-28 14:20:00,142.04,142.08,141.87,142.07,57441.0,125.7468,125.7822,125.5963,125.7734,57441.0
2015-07-28 14:30:00,142.06,142.09,141.87,141.95,57099.0,125.7645,125.7911,125.5963,125.6672,57099.0
2015-07-28 14:40:00,141.92,141.98,141.82,141.86,49540.0,125.6406,125.6937,125.5521,125.5875,49540.0
2015-07-28 14:50:00,141.84,141.99,141.79,141.94,61841.0,125.5698,125.7026,125.5255,125.6583,61841.0
2015-07-28 15:00:00,141.92,141.95,141.71,141.71,51751.0,125.6406,125.6672,125.4547,125.4547,51751.0
2015-07-28 15:10:00,141.71,141.76,141.56,141.7,43012.0,125.4547,125.499,125.3219,125.4458,43012.0
2015-07-28 15:20:00,141.7,141.74,141.59,141.7,65039.0,125.4458,125.4812,125.3485,125.4458,65039.0
2015-07-28 15:30:00,141.69,141.78,141.67,141.71,62936.0,125.437,125.5167,125.4193,125.4547,62936.0
2015-07-28 15:40:00,141.72,141.84,141.67,141.77,85260.0,125.4635,125.5698,125.4193,125.5078,85260.0
2015-07-28 15:50:00,141.76,141.79,141.61,141.73,233523.0,125.499,125.5255,125.3662,125.4724,233523.0
2015-07-29 09:30:00,142.48,143.0,142.37,142.97,107709.0,126.1364,126.5967,126.039,126.5702,107709.0
2015-07-29 09:40:00,142.85,143.31,142.85,143.05,92764.0,126.4639,126.8712,126.4639,126.641,92764.0
2015-07-29 09:50:00,143.09,143.48,142.91,143.47,113779.0,126.6764,127.0217,126.517,127.0128,113779.0
2015-07-29 10:00:00,143.48,143.76,143.36,143.5,105200.0,127.0217,127.2695,126.9154,127.0394,105200.0
2015-07-29 10:10:00,143.52,143.8,143.44,143.77,92272.0,127.0571,127.3049,126.9862,127.2784,92272.0
2015-07-29 10:20:00,143.75,143.97,143.63,143.87,92776.0,127.2607,127.4554,127.1544,127.3669,92776.0
2015-07-29 10:30:00,143.88,143.97,143.76,143.79,108985.0,127.3758,127.4554,127.2695,127.2961,108985.0
2015-07-29 10:40:00,143.81,144.06,143.79,143.86,78331.0,127.3138,127.5351,127.2961,127.3581,78331.0
2015-07-29 10:50:00,143.87,143.99,143.82,143.86,59065.0,127.3669,127.4732,127.3227,127.3581,59065.0
2015-07-29 11:00:00,143.85,143.94,143.68,143.82,62338.0,127.3492,127.4289,127.1987,127.3227,62338.0
2015-07-29 11:10:00,143.82,143.96,143.76,143.94,50140.0,127.3227,127.4466,127.2695,127.4289,50140.0
2015-07-29 11:20:00,143.95,144.08,143.84,144.02,78420.0,127.4377,127.5528,127.3404,127.4997,78420.0
2015-07-29 11:30:00,144.04,144.13,143.93,144.08,77026.0,127.5174,127.5971,127.42,127.5528,77026.0
2015-07-29 11:40:00,144.1,144.35,144.1,144.29,59296.0,127.5705,127.7919,127.5705,127.7387,59296.0
2015-07-29 11:50:00,144.29,144.37,144.25,144.26,56692.0,127.7387,127.8096,127.7033,127.7122,56692.0
2015-07-29 12:00:00,144.28,144.31,144.11,144.15,62533.0,127.7299,127.7564,127.5794,127.6148,62533.0
2015-07-29 12:10:00,144.16,144.24,144.03,144.06,46497.0,127.6237,127.6945,127.5086,127.5351,46497.0
2015-07-29 12:20:00,144.09,144.09,143.94,144.08,58546.0,127.5617,127.5617,127.4289,127.5528,58546.0
2015-07-29 12:30:00,144.05,144.1,143.84,143.9,19714.0,127.5263,127.5705,127.3404,127.3935,19714.0
2015-07-29 12:40:00,143.9,144.16,143.9,144.11,63722.0,127.3935,127.6237,127.3935,127.5794,63722.0
2015-07-29 12:50:00,144.11,144.13,143.87,143.96,31410.0,127.5794,127.5971,127.3669,127.4466,31410.0
2015-07-29 13:00:00,143.94,143.97,143.85,143.94,26492.0,127.4289,127.4554,127.3492,127.4289,26492.0
2015-07-29 13:10:00,143.93,144.19,143.9,144.16,36646.0,127.42,127.6502,127.3935,127.6237,36646.0
2015-07-29 13:20:00,144.17,144.32,144.11,144.29,23332.0,127.6325,127.7653,127.5794,127.7387,23332.0
2015-07-29 13:30:00,144.28,144.3,144.07,144.07,21787.0,127.7299,127.7476,127.544,127.544,21787.0
2015-07-29 13:40:00,144.07,144.08,143.95,144.04,23018.0,127.544,127.5528,127.4377,127.5174,23018.0
2015-07-29 13:50:00,144.02,144.02,143.81,143.87,25513.0,127.4997,127.4997,127.3138,127.3669,25513.0
2015-07-29 14:00:00,143.86,144.46,143.64,143.78,103443.0,127.3581,127.8892,127.1633,127.2872,103443.0
2015-07-29 14:10:00,143.77,144.28,143.77,144.23,34585.0,127.2784,127.7299,127.2784,127.6856,34585.0
2015-07-29 14:20:00,144.22,144.28,143.96,144.01,39706.0,127.6768,127.7299,127.4466,127.4909,39706.0
2015-07-29 14:30:00,144.01,144.2,143.96,144.17,58195.0,127.4909,127.6591,127.4466,127.6325,58195.0
2015-07-29 14:40:00,144.18,144.49,144.18,144.38,53502.0,127.6414,127.9158,127.6414,127.8184,53502.0
2015-07-29 14:50:00,144.37,144.61,144.35,144.52,54471.0,127.8096,128.022,127.7919,127.9424,54471.0
2015-07-29 15:00:00,144.53,144.56,144.31,144.32,41833.0,127.9512,127.9778,127.7564,127.7653,41833.0
2015-07-29 15:10:00,144.32,144.47,144.24,144.26,51898.0,127.7653,127.8981,127.6945,127.7122,51898.0
2015-07-29 15:20:00,144.26,144.48,144.25,144.32,58480.0,127.7122,127.9069,127.7033,127.7653,58480.0
2015-07-29 15:30:00,144.31,144.4,144.1,144.26,61451.0,127.7564,127.8361,127.5705,127.7122,61451.0
2015-07-29 15:40:00,144.26,144.42,144.25,144.34,116666.0,127.7122,127.8538,127.7033,127.783,116666.0
2015-07-29 15:50:00,144.34,144.34,144.1,144.14,216792.0,127.783,127.783,127.5705,127.6059,216792.0
2015-07-30 09:30:00,143.35,143.92,143.15,143.28,116015.0,126.9066,127.4112,126.7295,126.8446,116015.0
2015-07-30 09:40:00,143.31,143.35,143.0,143.01,145223.0,126.8712,126.9066,126.5967,126.6056,145223.0
2015-07-30 09:50:00,143.04,143.13,142.32,142.45,64895.0,126.6321,126.7118,125.9947,126.1098,64895.0
2015-07-30 10:00:00,142.41,142.8,142.35,142.76,62943.0,126.0744,126.4197,126.0213,126.3842,62943.0
2015-07-30 10:10:00,142.77,142.87,142.45,142.48,125298.0,126.3931,126.4816,126.1098,126.1364,125298.0
2015-07-30 10:20:00,142.46,142.73,142.26,142.73,59441.0,126.1187,126.3577,125.9416,126.3577,59441.0
2015-07-30 10:30:00,142.73,142.82,142.46,142.5,88354.0,126.3577,126.4374,126.1187,126.1541,88354.0
2015-07-30 10:40:00,142.48,142.56,142.36,142.53,66272.0,126.1364,126.2072,126.0301,126.1806,66272.0
2015-07-30 10:50:00,142.49,142.5,142.21,142.33,63960.0,126.1452,126.1541,125.8973,126.0036,63960.0
2015-07-30 11:00:00,142.32,142.49,142.2,142.49,36417.0,125.9947,126.1452,125.8885,126.1452,36417.0
2015-07-30 11:10:00,142.47,142.96,142.46,142.86,44021.0,126.1275,126.5613,126.1187,126.4728,44021.0
2015-07-30 11:20:00,142.88,143.03,142.78,142.84,42922.0,126.4905,126.6233,126.4019,126.4551,42922.0
2015-07-30 11:30:00,142.84,143.05,142.8,143.02,36869.0,126.4551,126.641,126.4197,126.6144,36869.0
2015-07-30 11:40:00,143.03,143.23,142.9,143.17,38512.0,126.6233,126.8003,126.5082,126.7472,38512.0
2015-07-30 11:50:00,143.15,143.31,143.07,143.31,50661.0,126.7295,126.8712,126.6587,126.8712,50661.0
2015-07-30 12:00:00,143.31,143.37,143.21,143.31,38590.0,126.8712,126.9243,126.7826,126.8712,38590.0
2015-07-30 12:10:00,143.31,143.41,143.25,143.35,21815.0,126.8712,126.9597,126.818,126.9066,21815.0
2015-07-30 12:20:00,143.35,143.42,143.33,143.36,19380.0,126.9066,126.9685,126.8889,126.9154,19380.0
2015-07-30 12:30:00,143.37,143.39,143.25,143.31,22460.0,126.9243,126.942,126.818,126.8712,22460.0
2015-07-30 12:40:00,143.3,143.4,143.28,143.38,19322.0,126.8623,126.9508,126.8446,126.9331,19322.0
2015-07-30 12:50:00,143.38,143.43,143.33,143.43,55879.0,126.9331,126.9774,126.8889,126.9774,55879.0
2015-07-30 13:00:00,143.43,143.45,143.31,143.35,29265.0,126.9774,126.9951,126.8712,126.9066,29265.0
2015-07-30 13:10:00,143.36,143.5,143.35,143.5,18496.0,126.9154,127.0394,126.9066,127.0394,18496.0
2015-07-30 13:20:00,143.5,143.53,143.3,143.37,60979.0,127.0394,127.0659,126.8623,126.9243,60979.0
2015-07-30 13:30:00,143.37,143.43,143.15,143.17,42841.0,126.9243,126.9774,126.7295,126.7472,42841.0
2015-07-30 13:40:00,143.16,143.19,143.01,143.05,72766.0,126.7384,126.7649,126.6056,126.641,72766.0
2015-07-30 13:50:00,143.04,143.13,142.92,142.99,45097.0,126.6321,126.7118,126.5259,126.5879,45097.0
2015-07-30 14:00:00,143.0,143.12,142.78,142.78,44519.0,126.5967,126.7029,126.4019,126.4019,44519.0
2015-07-30 14:10:00,142.81,142.9,142.75,142.79,88430.0,126.4285,126.5082,126.3754,126.4108,88430.0
2015-07-30 14:20:00,142.78,142.84,142.69,142.81,32220.0,126.4019,126.4551,126.3223,126.4285,32220.0
2015-07-30 14:30:00,142.81,142.91,142.78,142.85,44625.0,126.4285,126.517,126.4019,126.4639,44625.0
2015-07-30 14:40:00,142.85,142.97,142.84,142.95,38870.0,126.4639,126.5702,126.4551,126.5524,38870.0
2015-07-30 14:50:00,142.96,142.99,142.89,142.94,27906.0,126.5613,126.5879,126.4993,126.5436,27906.0
2015-07-30 15:00:00,142.94,142.99,142.82,142.84,38989.0,126.5436,126.5879,126.4374,126.4551,38989.0
2015-07-30 15:10:00,142.84,142.88,142.8,142.84,34932.0,126.4551,126.4905,126.4197,126.4551,34932.0
2015-07-30 15:20:00,142.83,143.03,142.83,142.99,34480.0,126.4462,126.6233,126.4462,126.5879,34480.0
2015-07-30 15:30:00,142.99,143.0,142.82,142.86,66918.0,126.5879,126.5967,126.4374,126.4728,66918.0
2015-07-30 15:40:00,142.87,142.97,142.84,142.94,77283.0,126.4816,126.5702,126.4551,126.5436,77283.0
2015-07-30 15:50:00,142.95,143.08,142.81,143.01,166096.0,126.5524,126.6675,126.4285,126.6056,166096.0
2015-07-31 09:30:00,143.76,144.27,143.33,143.33,82159.0,127.2695,127.721,126.8889,126.8889,82159.0
2015-07-31 09:40:00,143.31,143.74,143.29,143.38,53813.0,126.8712,127.2518,126.8534,126.9331,53813.0
2015-07-31 09:50:00,143.41,143.64,143.35,143.43,50564.0,126.9597,127.1633,126.9066,126.9774,50564.0
2015-07-31 10:00:00,143.41,143.61,143.31,143.56,27959.0,126.9597,127.1367,126.8712,127.0925,27959.0
2015-07-31 10:10:00,143.53,143.85,143.49,143.62,29170.0,127.0659,127.3492,127.0305,127.1456,29170.0
2015-07-31 10:20:00,143.63,143.85,143.6,143.77,34874.0,127.1544,127.3492,127.1279,127.2784,34874.0
2015-07-31 10:30:00,143.76,144.05,143.69,143.85,59030.0,127.2695,127.5263,127.2076,127.3492,59030.0
2015-07-31 10:40:00,143.86,144.18,143.83,144.1,96526.0,127.3581,127.6414,127.3315,127.5705,96526.0
2015-07-31 10:50:00,144.12,144.37,144.06,144.28,76450.0,127.5882,127.8096,127.5351,127.7299,76450.0
2015-07-31 11:00:00,144.26,144.41,144.2,144.28,74854.0,127.7122,127.845,127.6591,127.7299,74854.0
2015-07-31 11:10:00,144.28,144.44,144.27,144.33,61298.0,127.7299,127.8715,127.721,127.7742,61298.0
2015-07-31 11:20:00,144.33,144.38,144.07,144.24,61131.0,127.7742,127.8184,127.544,127.6945,61131.0
2015-07-31 11:30:00,144.25,144.31,144.05,144.09,43754.0,127.7033,127.7564,127.5263,127.5617,43754.0
2015-07-31 11:40:00,144.13,144.36,144.1,144.35,52417.0,127.5971,127.8007,127.5705,127.7919,52417.0
2015-07-31 11:50:00,144.35,144.39,144.3,144.33,38194.0,127.7919,127.8273,127.7476,127.7742,38194.0
2015-07-31 12:00:00,144.34,144.42,144.32,144.37,34108.0,127.783,127.8538,127.7653,127.8096,34108.0
2015-07-31 12:10:00,144.36,144.61,144.36,144.58,80140.0,127.8007,128.022,127.8007,127.9955,80140.0
2015-07-31 12:20:00,144.57,144.59,144.34,144.37,38487.0,127.9866,128.0043,127.783,127.8096,38487.0
2015-07-31 12:30:00,144.35,144.52,144.34,144.39,46702.0,127.7919,127.9424,127.783,127.8273,46702.0
2015-07-31 12:40:00,144.39,144.75,144.39,144.56,55572.0,127.8273,128.146,127.8273,127.9778,55572.0
2015-07-31 12:50:00,144.56,144.9,144.54,144.78,72735.0,127.9778,128.2788,127.9601,128.1725,72735.0
2015-07-31 13:00:00,144.8,144.92,144.74,144.89,84886.0,128.1902,128.2965,128.1371,128.2699,84886.0
2015-07-31 13:10:00,144.88,144.91,144.68,144.76,45089.0,128.2611,128.2876,128.084,128.1548,45089.0
2015-07-31 13:20:00,144.76,144.78,144.4,144.44,38584.0,128.1548,128.1725,127.8361,127.8715,38584.0
2015-07-31 13:30:00,144.44,144.45,144.07,144.1,41238.0,127.8715,127.8804,127.544,127.5705,41238.0
2015-07-31 13:40:00,144.08,144.16,144.02,144.13,23069.0,127.5528,127.6237,127.4997,127.5971,23069.0
2015-07-31 13:50:00,144.11,144.19,144.09,144.14,28331.0,127.5794,127.6502,127.5617,127.6059,28331.0
2015-07-31 14:00:00,144.15,144.25,144.11,144.14,30668.0,127.6148,127.7033,127.5794,127.6059,30668.0
2015-07-31 14:10:00,144.12,144.14,144.0,144.04,22361.0,127.5882,127.6059,127.482,127.5174,22361.0
2015-07-31 14:20:00,144.03,144.04,143.79,143.97,49067.0,127.5086,127.5174,127.2961,127.4554,49067.0
2015-07-31 14:30:00,143.97,144.03,143.8,143.91,33114.0,127.4554,127.5086,127.3049,127.4023,33114.0
2015-07-31 14:40:00,143.9,143.99,143.78,143.87,41096.0,127.3935,127.4732,127.2872,127.3669,41096.0
2015-07-31 14:50:00,143.88,144.02,143.87,143.91,28779.0,127.3758,127.4997,127.3669,127.4023,28779.0
2015-07-31 15:00:00,143.9,143.99,143.77,143.81,42545.0,127.3935,127.4732,127.2784,127.3138,42545.0
2015-07-31 15:10:00,143.8,143.83,143.75,143.81,36175.0,127.3049,127.3315,127.2607,127.3138,36175.0
2015-07-31 15:20:00,143.82,143.86,143.7,143.7,46899.0,127.3227,127.3581,127.2164,127.2164,46899.0
2015-07-31 15:30:00,143.72,143.99,143.71,143.98,76545.0,127.2341,127.4732,127.2253,127.4643,76545.0
2015-07-31 15:40:00,143.97,144.06,143.84,144.02,135542.0,127.4554,127.5351,127.3404,127.4997,135542.0
2015-07-31 15:50:00,144.01,144.23,143.93,144.21,296322.0,127.4909,127.6856,127.42,127.6679,296322.0
2015-08-03 09:30:00,144.44,144.75,144.0,144.1,89850.0,127.8715,128.146,127.482,127.5705,89850.0
2015-08-03 09:40:00,144.1,144.11,143.0,143.21,80991.0,127.5705,127.5794,126.5967,126.7826,80991.0
2015-08-03 09:50:00,143.21,143.62,143.08,143.43,92318.0,126.7826,127.1456,126.6675,126.9774,92318.0
2015-08-03 10:00:00,143.53,143.53,143.07,143.07,50858.0,127.0659,127.0659,126.6587,126.6587,50858.0
2015-08-03 10:10:00,143.09,143.44,143.05,143.08,39846.0,126.6764,126.9862,126.641,126.6675,39846.0
2015-08-03 10:20:00,143.04,143.15,142.68,142.78,63409.0,126.6321,126.7295,126.3134,126.4019,63409.0
2015-08-03 10:30:00,142.8,142.8,142.62,142.72,53253.0,126.4197,126.4197,126.2603,126.3488,53253.0
2015-08-03 10:40:00,142.73,142.98,142.61,142.96,45531.0,126.3577,126.579,126.2514,126.5613,45531.0
2015-08-03 10:50:00,143.0,143.34,142.91,143.34,66357.0,126.5967,126.8977,126.517,126.8977,66357.0
2015-08-03 11:00:00,143.34,143.38,143.12,143.25,61450.0,126.8977,126.9331,126.7029,126.818,61450.0
2015-08-03 11:10:00,143.25,143.38,143.19,143.31,29350.0,126.818,126.9331,126.7649,126.8712,29350.0
2015-08-03 11:20:00,143.28,143.46,143.28,143.42,32761.0,126.8446,127.0039,126.8446,126.9685,32761.0
2015-08-03 11:30:00,143.42,143.59,143.25,143.29,40844.0,126.9685,127.119,126.818,126.8534,40844.0
2015-08-03 11:40:00,143.3,143.43,143.25,143.37,49530.0,126.8623,126.9774,126.818,126.9243,49530.0
2015-08-03 11:50:00,143.35,143.38,143.23,143.31,39590.0,126.9066,126.9331,126.8003,126.8712,39590.0
2015-08-03 12:00:00,143.33,143.43,143.22,143.43,45178.0,126.8889,126.9774,126.7915,126.9774,45178.0
2015-08-03 12:10:00,143.42,143.49,143.33,143.48,49983.0,126.9685,127.0305,126.8889,127.0217,49983.0
2015-08-03 12:20:00,143.48,143.5,143.37,143.5,10321.0,127.0217,127.0394,126.9243,127.0394,10321.0
2015-08-03 12:30:00,143.47,143.48,143.12,143.16,55856.0,127.0128,127.0217,126.7029,126.7384,55856.0
2015-08-03 12:40:00,143.16,143.18,142.92,142.94,30974.0,126.7384,126.7561,126.5259,126.5436,30974.0
2015-08-03 12:50:00,142.93,142.95,142.69,142.76,39590.0,126.5347,126.5524,126.3223,126.3842,39590.0
2015-08-03 13:00:00,142.73,142.88,142.68,142.68,24485.0,126.3577,126.4905,126.3134,126.3134,24485.0
2015-08-03 13:10:00,142.68,142.78,142.59,142.6,31974.0,126.3134,126.4019,126.2337,126.2426,31974.0
2015-08-03 13:20:00,142.62,142.92,142.62,142.9,52899.0,126.2603,126.5259,126.2603,126.5082,52899.0
2015-08-03 13:30:00,142.91,142.92,142.81,142.88,36773.0,126.517,126.5259,126.4285,126.4905,36773.0
2015-08-03 13:40:00,142.9,142.98,142.74,142.91,45086.0,126.5082,126.579,126.3665,126.517,45086.0
2015-08-03 13:50:00,142.9,142.95,142.73,142.83,41899.0,126.5082,126.5524,126.3577,126.4462,41899.0
2015-08-03 14:00:00,142.8,142.91,142.73,142.82,47904.0,126.4197,126.517,126.3577,126.4374,47904.0
2015-08-03 14:10:00,142.82,142.92,142.73,142.87,30213.0,126.4374,126.5259,126.3577,126.4816,30213.0
2015-08-03 14:20:00,142.87,142.95,142.77,142.94,36784.0,126.4816,126.5524,126.3931,126.5436,36784.0
2015-08-03 14:30:00,142.91,143.13,142.84,143.09,35075.0,126.517,126.7118,126.4551,126.6764,35075.0
2015-08-03 14:40:00,143.11,143.17,142.98,143.0,45050.0,126.6941,126.7472,126.579,126.5967,45050.0
2015-08-03 14:50:00,142.98,143.02,142.85,142.93,34038.0,126.579,126.6144,126.4639,126.5347,34038.0
2015-08-03 15:00:00,142.94,143.12,142.93,143.02,67515.0,126.5436,126.7029,126.5347,126.6144,67515.0
2015-08-03 15:10:00,143.03,143.13,142.92,143.12,72344.0,126.6233,126.7118,126.5259,126.7029,72344.0
2015-08-03 15:20:00,143.12,143.29,143.09,143.22,82562.0,126.7029,126.8534,126.6764,126.7915,82562.0
2015-08-03 15:30:00,143.24,143.4,143.1,143.39,66735.0,126.8092,126.9508,126.6852,126.942,66735.0
2015-08-03 15:40:00,143.39,143.64,143.36,143.43,145041.0,126.942,127.1633,126.9154,126.9774,145041.0
2015-08-03 15:50:00,143.43,143.73,143.37,143.6,342638.0,126.9774,127.243,126.9243,127.1279,342638.0
2015-08-04 09:30:00,143.55,143.77,143.07,143.22,72472.0,127.0836,127.2784,126.6587,126.7915,72472.0
2015-08-04 09:40:00,143.04,143.99,143.04,143.93,33312.0,126.6321,127.4732,126.6321,127.42,33312.0
2015-08-04 09:50:00,143.86,144.23,143.79,144.22,52563.0,127.3581,127.6856,127.2961,127.6768,52563.0
2015-08-04 10:00:00,144.15,144.43,144.01,144.3,47404.0,127.6148,127.8627,127.4909,127.7476,47404.0
2015-08-04 10:10:00,144.28,144.48,144.17,144.47,40549.0,127.7299,127.9069,127.6325,127.8981,40549.0
2015-08-04 10:20:00,144.45,144.76,144.44,144.6,44049.0,127.8804,128.1548,127.8715,128.0132,44049.0
2015-08-04 10:30:00,144.61,144.66,144.45,144.53,40227.0,128.022,128.0663,127.8804,127.9512,40227.0
2015-08-04 10:40:00,144.58,144.66,144.43,144.44,82210.0,127.9955,128.0663,127.8627,127.8715,82210.0
2015-08-04 10:50:00,144.44,144.51,144.01,144.19,57553.0,127.8715,127.9335,127.4909,127.6502,57553.0
2015-08-04 11:00:00,144.21,144.47,144.14,144.35,37280.0,127.6679,127.8981,127.6059,127.7919,37280.0
2015-08-04 11:10:00,144.36,144.59,144.33,144.43,21195.0,127.8007,128.0043,127.7742,127.8627,21195.0
2015-08-04 11:20:00,144.46,144.46,144.28,144.38,26691.0,127.8892,127.8892,127.7299,127.8184,26691.0
2015-08-04 11:30:00,144.37,144.56,144.27,144.51,22612.0,127.8096,127.9778,127.721,127.9335,22612.0
2015-08-04 11:40:00,144.54,144.66,144.51,144.53,20985.0,127.9601,128.0663,127.9335,127.9512,20985.0
2015-08-04 11:50:00,144.51,144.67,144.42,144.65,29290.0,127.9335,128.0751,127.8538,128.0574,29290.0
2015-08-04 12:00:00,144.62,144.87,144.62,144.79,32785.0,128.0309,128.2522,128.0309,128.1814,32785.0
2015-08-04 12:10:00,144.8,144.83,144.73,144.82,15422.0,128.1902,128.2168,128.1283,128.2079,15422.0
2015-08-04 12:20:00,144.82,144.84,144.64,144.68,21466.0,128.2079,128.2256,128.0486,128.084,21466.0
2015-08-04 12:30:00,144.65,144.72,144.63,144.66,26957.0,128.0574,128.1194,128.0397,128.0663,26957.0
2015-08-04 12:40:00,144.64,144.65,144.43,144.44,22091.0,128.0486,128.0574,127.8627,127.8715,22091.0
2015-08-04 12:50:00,144.43,144.46,144.24,144.37,11208.0,127.8627,127.8892,127.6945,127.8096,11208.0
2015-08-04 13:00:00,144.35,144.35,144.2,144.27,22204.0,127.7919,127.7919,127.6591,127.721,22204.0
2015-08-04 13:10:00,144.26,144.32,144.16,144.18,33467.0,127.7122,127.7653,127.6237,127.6414,33467.0
2015-08-04 13:20:00,144.17,144.23,144.12,144.16,17928.0,127.6325,127.6856,127.5882,127.6237,17928.0
2015-08-04 13:30:00,144.2,144.23,144.12,144.18,46388.0,127.6591,127.6856,127.5882,127.6414,46388.0
2015-08-04 13:40:00,144.15,144.15,143.79,143.8,29962.0,127.6148,127.6148,127.2961,127.3049,29962.0
2015-08-04 13:50:00,143.8,143.84,143.66,143.74,40707.0,127.3049,127.3404,127.181,127.2518,40707.0
2015-08-04 14:00:00,143.72,143.72,143.52,143.54,47381.0,127.2341,127.2341,127.0571,127.0748,47381.0
2015-08-04 14:10:00,143.53,143.6,143.38,143.59,36856.0,127.0659,127.1279,126.9331,127.119,36856.0
2015-08-04 14:20:00,143.59,143.6,143.47,143.57,32909.0,127.119,127.1279,127.0128,127.1013,32909.0
2015-08-04 14:30:00,143.56,143.7,143.46,143.68,26300.0,127.0925,127.2164,127.0039,127.1987,26300.0
2015-08-04 14:40:00,143.64,143.72,143.53,143.7,27866.0,127.1633,127.2341,127.0659,127.2164,27866.0
2015-08-04 14:50:00,143.68,143.75,143.53,143.63,42477.0,127.1987,127.2607,127.0659,127.1544,42477.0
2015-08-04 15:00:00,143.64,143.69,143.52,143.56,42202.0,127.1633,127.2076,127.0571,127.0925,42202.0
2015-08-04 15:10:00,143.57,143.61,143.46,143.47,28606.0,127.1013,127.1367,127.0039,127.0128,28606.0
2015-08-04 15:20:00,143.49,143.61,143.44,143.59,43579.0,127.0305,127.1367,126.9862,127.119,43579.0
2015-08-04 15:30:00,143.58,143.68,143.46,143.48,60052.0,127.1102,127.1987,127.0039,127.0217,60052.0
2015-08-04 15:40:00,143.48,143.53,143.37,143.4,70766.0,127.0217,127.0659,126.9243,126.9508,70766.0
2015-08-04 15:50:00,143.41,143.64,143.34,143.57,115378.0,126.9597,127.1633,126.8977,127.1013,115378.0
2015-08-05 09:30:00,143.9,144.95,143.77,144.77,155120.0,128.1933,129.1286,128.0774,128.9683,155120.0
2015-08-05 09:40:00,144.83,145.45,144.63,145.37,116663.0,129.0217,129.5741,128.8436,129.5028,116663.0
2015-08-05 09:50:00,145.43,145.52,144.89,144.99,100179.0,129.5563,129.6364,129.0752,129.1643,100179.0
2015-08-05 10:00:00,145.0,145.38,144.88,145.38,64628.0,129.1732,129.5117,129.0663,129.5117,64628.0
2015-08-05 10:10:00,145.4,145.6,145.25,145.33,114354.0,129.5295,129.7077,129.3959,129.4672,114354.0
2015-08-05 10:20:00,145.34,145.52,145.21,145.39,82614.0,129.4761,129.6364,129.3603,129.5206,82614.0
2015-08-05 10:30:00,145.42,145.51,145.37,145.39,49705.0,129.5473,129.6275,129.5028,129.5206,49705.0
2015-08-05 10:40:00,145.41,145.44,145.26,145.29,38191.0,129.5384,129.5652,129.4048,129.4315,38191.0
2015-08-05 10:50:00,145.31,145.41,145.18,145.21,69280.0,129.4494,129.5384,129.3335,129.3603,69280.0
2015-08-05 11:00:00,145.21,145.47,145.15,145.45,59600.0,129.3603,129.5919,129.3068,129.5741,59600.0
2015-08-05 11:10:00,145.45,145.49,145.22,145.22,58688.0,129.5741,129.6097,129.3692,129.3692,58688.0
2015-08-05 11:20:00,145.22,145.33,145.12,145.26,57508.0,129.3692,129.4672,129.2801,129.4048,57508.0
2015-08-05 11:30:00,145.26,145.43,145.26,145.39,60919.0,129.4048,129.5563,129.4048,129.5206,60919.0
2015-08-05 11:40:00,145.41,145.47,145.3,145.39,32630.0,129.5384,129.5919,129.4404,129.5206,32630.0
2015-08-05 11:50:00,145.38,145.41,145.1,145.1,44221.0,129.5117,129.5384,129.2623,129.2623,44221.0
2015-08-05 12:00:00,145.11,145.18,144.95,145.11,43800.0,129.2712,129.3335,129.1286,129.2712,43800.0
2015-08-05 12:10:00,145.11,145.2,145.01,145.05,37103.0,129.2712,129.3514,129.1821,129.2177,37103.0
2015-08-05 12:20:00,145.04,145.1,144.81,144.84,38591.0,129.2088,129.2623,129.0039,129.0307,38591.0
2015-08-05 12:30:00,144.84,144.88,144.64,144.77,52113.0,129.0307,129.0663,128.8525,128.9683,52113.0
2015-08-05 12:40:00,144.72,144.97,144.6,144.96,34740.0,128.9238,129.1465,128.8168,129.1376,34740.0
2015-08-05 12:50:00,144.98,145.1,144.84,145.1,54780.0,129.1554,129.2623,129.0307,129.2623,54780.0
2015-08-05 13:00:00,145.1,145.16,145.0,145.14,30356.0,129.2623,129.3157,129.1732,129.2979,30356.0
2015-08-05 13:10:00,145.14,145.16,144.74,144.78,36032.0,129.2979,129.3157,128.9416,128.9772,36032.0
2015-08-05 13:20:00,144.81,145.0,144.73,145.0,40905.0,129.0039,129.1732,128.9327,129.1732,40905.0
2015-08-05 13:30:00,144.99,145.0,144.82,144.95,45249.0,129.1643,129.1732,129.0128,129.1286,45249.0
2015-08-05 13:40:00,144.95,145.15,144.94,145.1,30005.0,129.1286,129.3068,129.1197,129.2623,30005.0
2015-08-05 13:50:00,145.09,145.16,144.94,145.09,25851.0,129.2534,129.3157,129.1197,129.2534,25851.0
2015-08-05 14:00:00,145.09,145.23,145.06,145.15,46019.0,129.2534,129.3781,129.2266,129.3068,46019.0
2015-08-05 14:10:00,145.12,145.4,145.08,145.35,43259.0,129.2801,129.5295,129.2445,129.485,43259.0
2015-08-05 14:20:00,145.36,145.38,145.24,145.3,34648.0,129.4939,129.5117,129.387,129.4404,34648.0
2015-08-05 14:30:00,145.32,145.33,145.2,145.21,29309.0,129.4583,129.4672,129.3514,129.3603,29309.0
2015-08-05 14:40:00,145.2,145.27,145.08,145.21,48293.0,129.3514,129.4137,129.2445,129.3603,48293.0
2015-08-05 14:50:00,145.24,145.26,145.08,145.13,46120.0,129.387,129.4048,129.2445,129.289,46120.0
2015-08-05 15:00:00,145.14,145.23,145.09,145.14,53530.0,129.2979,129.3781,129.2534,129.2979,53530.0
2015-08-05 15:10:00,145.15,145.32,145.12,145.12,42237.0,129.3068,129.4583,129.2801,129.2801,42237.0
2015-08-05 15:20:00,145.12,145.17,145.05,145.05,70086.0,129.2801,129.3246,129.2177,129.2177,70086.0
2015-08-05 15:30:00,145.06,145.25,145.03,145.11,101420.0,129.2266,129.3959,129.1999,129.2712,101420.0
2015-08-05 15:40:00,145.11,145.21,145.07,145.19,99225.0,129.2712,129.3603,129.2355,129.3425,99225.0
2015-08-05 15:50:00,145.2,145.21,144.91,144.95,160876.0,129.3514,129.3603,129.093,129.1286,160876.0
2015-08-06 09:30:00,144.7,145.22,144.19,144.23,62379.0,128.9059,129.3692,128.4516,128.4872,62379.0
2015-08-06 09:40:00,144.21,144.58,144.19,144.49,48102.0,128.4694,128.799,128.4516,128.7189,48102.0
2015-08-06 09:50:00,144.5,144.52,144.3,144.35,34055.0,128.7278,128.7456,128.5496,128.5941,34055.0
2015-08-06 10:00:00,144.32,144.53,144.1,144.52,49607.0,128.5674,128.7545,128.3714,128.7456,49607.0
2015-08-06 10:10:00,144.52,144.66,144.37,144.42,73464.0,128.7456,128.8703,128.612,128.6565,73464.0
2015-08-06 10:20:00,144.39,144.39,144.18,144.22,32980.0,128.6298,128.6298,128.4427,128.4783,32980.0
2015-08-06 10:30:00,144.2,144.89,144.15,144.79,65197.0,128.4605,129.0752,128.416,128.9861,65197.0
2015-08-06 10:40:00,144.78,145.24,144.73,145.22,30111.0,128.9772,129.387,128.9327,129.3692,30111.0
2015-08-06 10:50:00,145.18,145.25,145.13,145.19,51762.0,129.3335,129.3959,129.289,129.3425,51762.0
2015-08-06 11:00:00,145.18,145.2,144.7,144.76,43802.0,129.3335,129.3514,128.9059,128.9594,43802.0
2015-08-06 11:10:00,144.76,144.8,144.65,144.69,58486.0,128.9594,128.995,128.8614,128.897,58486.0
2015-08-06 11:20:00,144.68,144.77,144.47,144.48,35407.0,128.8881,128.9683,128.701,128.7099,35407.0
2015-08-06 11:30:00,144.45,144.56,144.13,144.24,86554.0,128.6832,128.7812,128.3982,128.4961,86554.0
2015-08-06 11:40:00,144.19,144.36,144.13,144.27,60032.0,128.4516,128.603,128.3982,128.5229,60032.0
2015-08-06 11:50:00,144.27,144.3,144.0,144.03,47120.0,128.5229,128.5496,128.2823,128.3091,47120.0
2015-08-06 12:00:00,144.01,144.17,143.88,144.15,66017.0,128.2912,128.4338,128.1754,128.416,66017.0
2015-08-06 12:10:00,144.14,144.23,143.98,144.01,61788.0,128.4071,128.4872,128.2645,128.2912,61788.0
2015-08-06 12:20:00,144.03,144.03,143.74,143.83,74731.0,128.3091,128.3091,128.0507,128.1309,74731.0
2015-08-06 12:30:00,143.85,143.88,143.53,143.59,52006.0,128.1487,128.1754,127.8636,127.9171,52006.0
2015-08-06 12:40:00,143.58,143.81,143.54,143.67,54667.0,127.9082,128.1131,127.8725,127.9884,54667.0
2015-08-06 12:50:00,143.67,143.8,143.66,143.76,45983.0,127.9884,128.1042,127.9795,128.0685,45983.0
2015-08-06 13:00:00,143.74,143.82,143.66,143.77,30012.0,128.0507,128.122,127.9795,128.0774,30012.0
2015-08-06 13:10:00,143.76,143.8,143.56,143.57,38819.0,128.0685,128.1042,127.8904,127.8993,38819.0
2015-08-06 13:20:00,143.57,143.71,143.54,143.7,50776.0,127.8993,128.024,127.8725,128.0151,50776.0
2015-08-06 13:30:00,143.69,143.75,143.65,143.75,29510.0,128.0062,128.0596,127.9705,128.0596,29510.0
2015-08-06 13:40:00,143.75,143.91,143.73,143.86,24314.0,128.0596,128.2022,128.0418,128.1576,24314.0
2015-08-06 13:50:00,143.83,143.83,143.57,143.57,30950.0,128.1309,128.1309,127.8993,127.8993,30950.0
2015-08-06 14:00:00,143.58,143.68,143.42,143.67,35526.0,127.9082,127.9973,127.7656,127.9884,35526.0
2015-08-06 14:10:00,143.67,143.86,143.59,143.59,45439.0,127.9884,128.1576,127.9171,127.9171,45439.0
2015-08-06 14:20:00,143.6,143.85,143.59,143.83,28055.0,127.926,128.1487,127.9171,128.1309,28055.0
2015-08-06 14:30:00,143.84,143.89,143.64,143.67,41127.0,128.1398,128.1843,127.9616,127.9884,41127.0
2015-08-06 14:40:00,143.67,143.83,143.65,143.8,38369.0,127.9884,128.1309,127.9705,128.1042,38369.0
2015-08-06 14:50:00,143.78,143.79,143.61,143.65,31800.0,128.0864,128.0953,127.9349,127.9705,31800.0
2015-08-06 15:00:00,143.66,143.72,143.57,143.57,38791.0,127.9795,128.0329,127.8993,127.8993,38791.0
2015-08-06 15:10:00,143.58,143.71,143.46,143.7,68646.0,127.9082,128.024,127.8013,128.0151,68646.0
2015-08-06 15:20:00,143.69,143.74,143.5,143.53,58662.0,128.0062,128.0507,127.8369,127.8636,58662.0
2015-08-06 15:30:00,143.54,143.68,143.47,143.67,48387.0,127.8725,127.9973,127.8102,127.9884,48387.0
2015-08-06 15:40:00,143.69,143.97,143.66,143.92,77776.0,128.0062,128.2556,127.9795,128.2111,77776.0
2015-08-06 15:50:00,143.91,144.0,143.76,143.87,109421.0,128.2022,128.2823,128.0685,128.1665,109421.0
2015-08-07 09:30:00,143.22,143.62,142.94,143.09,133906.0,127.5875,127.9438,127.338,127.4717,133906.0
2015-08-07 09:40:00,143.06,143.74,143.0,143.29,99691.0,127.4449,128.0507,127.3915,127.6498,99691.0
2015-08-07 09:50:00,143.27,143.84,143.18,143.72,55692.0,127.632,128.1398,127.5518,128.0329,55692.0
2015-08-07 10:00:00,143.72,143.78,143.33,143.45,31208.0,128.0329,128.0864,127.6855,127.7924,31208.0
2015-08-07 10:10:00,143.41,143.52,143.18,143.27,29723.0,127.7567,127.8547,127.5518,127.632,29723.0
2015-08-07 10:20:00,143.24,143.25,142.69,142.83,43076.0,127.6053,127.6142,127.1153,127.24,43076.0
2015-08-07 10:30:00,142.81,143.14,142.77,143.07,32906.0,127.2222,127.5162,127.1866,127.4538,32906.0
2015-08-07 10:40:00,143.05,143.17,142.9,142.99,41742.0,127.436,127.5429,127.3024,127.3826,41742.0
2015-08-07 10:50:00,143.0,143.06,142.73,142.87,44040.0,127.3915,127.4449,127.151,127.2757,44040.0
2015-08-07 11:00:00,142.87,142.99,142.69,142.73,63657.0,127.2757,127.3826,127.1153,127.151,63657.0
2015-08-07 11:10:00,142.71,142.76,142.42,142.47,55821.0,127.1331,127.1777,126.8748,126.9193,55821.0
2015-08-07 11:20:00,142.46,142.54,142.37,142.5,31354.0,126.9104,126.9817,126.8303,126.9461,31354.0
2015-08-07 11:30:00,142.48,142.52,142.39,142.39,32870.0,126.9282,126.9639,126.8481,126.8481,32870.0
2015-08-07 11:40:00,142.43,142.58,142.4,142.49,45143.0,126.8837,127.0173,126.857,126.9372,45143.0
2015-08-07 11:50:00,142.5,142.59,142.41,142.59,36299.0,126.9461,127.0262,126.8659,127.0262,36299.0
2015-08-07 12:00:00,142.59,142.68,142.57,142.63,32267.0,127.0262,127.1064,127.0084,127.0619,32267.0
2015-08-07 12:10:00,142.61,142.76,142.55,142.56,40042.0,127.0441,127.1777,126.9906,126.9995,40042.0
2015-08-07 12:20:00,142.56,142.57,142.42,142.47,38190.0,126.9995,127.0084,126.8748,126.9193,38190.0
2015-08-07 12:30:00,142.47,142.48,142.16,142.34,45188.0,126.9193,126.9282,126.6432,126.8035,45188.0
2015-08-07 12:40:00,142.34,142.41,142.27,142.31,36210.0,126.8035,126.8659,126.7412,126.7768,36210.0
2015-08-07 12:50:00,142.31,142.4,142.07,142.1,23532.0,126.7768,126.857,126.563,126.5897,23532.0
2015-08-07 13:00:00,142.12,142.18,142.07,142.14,27036.0,126.6075,126.661,126.563,126.6254,27036.0
2015-08-07 13:10:00,142.15,142.15,142.01,142.03,29575.0,126.6343,126.6343,126.5095,126.5274,29575.0
2015-08-07 13:20:00,142.05,142.09,142.0,142.04,35417.0,126.5452,126.5808,126.5006,126.5363,35417.0
2015-08-07 13:30:00,142.08,142.18,142.04,142.15,34484.0,126.5719,126.661,126.5363,126.6343,34484.0
2015-08-07 13:40:00,142.16,142.2,142.04,142.13,28462.0,126.6432,126.6788,126.5363,126.6165,28462.0
2015-08-07 13:50:00,142.12,142.12,141.86,141.89,35940.0,126.6075,126.6075,126.3759,126.4026,35940.0
2015-08-07 14:00:00,141.89,141.89,141.7,141.89,38001.0,126.4026,126.4026,126.2334,126.4026,38001.0
2015-08-07 14:10:00,141.91,142.0,141.8,141.81,31786.0,126.4205,126.5006,126.3225,126.3314,31786.0
2015-08-07 14:20:00,141.82,142.01,141.82,142.01,31716.0,126.3403,126.5095,126.3403,126.5095,31716.0
2015-08-07 14:30:00,142.04,142.22,142.04,142.14,37951.0,126.5363,126.6966,126.5363,126.6254,37951.0
2015-08-07 14:40:00,142.16,142.16,141.92,142.04,71164.0,126.6432,126.6432,126.4294,126.5363,71164.0
2015-08-07 14:50:00,142.04,142.07,141.96,142.05,54127.0,126.5363,126.563,126.465,126.5452,54127.0
2015-08-07 15:00:00,142.07,142.07,141.93,142.06,65430.0,126.563,126.563,126.4383,126.5541,65430.0
2015-08-07 15:10:00,142.05,142.12,141.91,142.1,79243.0,126.5452,126.6075,126.4205,126.5897,79243.0
2015-08-07 15:20:00,142.1,142.5,142.1,142.42,67892.0,126.5897,126.9461,126.5897,126.8748,67892.0
2015-08-07 15:30:00,142.43,142.55,142.31,142.31,68815.0,126.8837,126.9906,126.7768,126.7768,68815.0
2015-08-07 15:40:00,142.33,142.52,142.18,142.49,116522.0,126.7946,126.9639,126.661,126.9372,116522.0
2015-08-07 15:50:00,142.48,142.57,142.27,142.43,232486.0,126.9282,127.0084,126.7412,126.8837,232486.0
2015-08-10 09:30:00,143.79,145.4,143.78,145.07,155962.0,128.0953,129.5295,128.0864,129.2355,155962.0
2015-08-10 09:40:00,145.17,146.14,145.05,145.77,205587.0,129.3246,130.1888,129.2177,129.8591,205587.0
2015-08-10 09:50:00,145.79,145.99,145.74,145.86,104228.0,129.877,130.0551,129.8324,129.9393,104228.0
2015-08-10 10:00:00,145.87,145.94,145.6,145.61,115410.0,129.9482,130.0106,129.7077,129.7166,115410.0
2015-08-10 10:10:00,145.62,145.78,145.47,145.51,86209.0,129.7255,129.8681,129.5919,129.6275,86209.0
2015-08-10 10:20:00,145.51,145.55,145.15,145.35,86729.0,129.6275,129.6632,129.3068,129.485,86729.0
2015-08-10 10:30:00,145.36,145.38,145.2,145.24,69130.0,129.4939,129.5117,129.3514,129.387,69130.0
2015-08-10 10:40:00,145.26,145.58,145.22,145.58,54438.0,129.4048,129.6899,129.3692,129.6899,54438.0
2015-08-10 10:50:00,145.57,145.77,145.54,145.75,67034.0,129.681,129.8591,129.6542,129.8413,67034.0
2015-08-10 11:00:00,145.75,146.35,145.7,146.3,132607.0,129.8413,130.3758,129.7968,130.3313,132607.0
2015-08-10 11:10:00,146.3,146.34,146.02,146.02,78170.0,130.3313,130.3669,130.0819,130.0819,78170.0
2015-08-10 11:20:00,146.03,146.28,145.99,146.06,63950.0,130.0908,130.3135,130.0551,130.1175,63950.0
2015-08-10 11:30:00,146.06,146.42,146.05,146.41,70032.0,130.1175,130.4382,130.1086,130.4293,70032.0
2015-08-10 11:40:00,146.42,146.77,146.42,146.74,93749.0,130.4382,130.75,130.4382,130.7233,93749.0
2015-08-10 11:50:00,146.74,146.76,146.47,146.47,52587.0,130.7233,130.7411,130.4827,130.4827,52587.0
2015-08-10 12:00:00,146.48,146.49,146.13,146.21,51385.0,130.4916,130.5006,130.1798,130.2511,51385.0
2015-08-10 12:10:00,146.21,146.23,146.08,146.1,33381.0,130.2511,130.2689,130.1353,130.1531,33381.0
2015-08-10 12:20:00,146.06,146.17,146.06,146.12,36696.0,130.1175,130.2155,130.1175,130.1709,36696.0
2015-08-10 12:30:00,146.13,146.17,146.1,146.14,46954.0,130.1798,130.2155,130.1531,130.1888,46954.0
2015-08-10 12:40:00,146.12,146.12,146.02,146.02,34229.0,130.1709,130.1709,130.0819,130.0819,34229.0
2015-08-10 12:50:00,146.02,146.05,145.87,145.9,44052.0,130.0819,130.1086,129.9482,129.975,44052.0
2015-08-10 13:00:00,145.89,145.9,145.81,145.85,30602.0,129.966,129.975,129.8948,129.9304,30602.0
2015-08-10 13:10:00,145.84,145.88,145.8,145.8,40206.0,129.9215,129.9571,129.8859,129.8859,40206.0
2015-08-10 13:20:00,145.8,145.85,145.67,145.67,36395.0,129.8859,129.9304,129.7701,129.7701,36395.0
2015-08-10 13:30:00,145.63,145.84,145.63,145.83,42251.0,129.7344,129.9215,129.7344,129.9126,42251.0
2015-08-10 13:40:00,145.82,145.94,145.79,145.8,43465.0,129.9037,130.0106,129.877,129.8859,43465.0
2015-08-10 13:50:00,145.83,145.94,145.83,145.93,45300.0,129.9126,130.0106,129.9126,130.0017,45300.0
2015-08-10 14:00:00,145.93,145.95,145.88,145.95,32963.0,130.0017,130.0195,129.9571,130.0195,32963.0
2015-08-10 14:10:00,145.95,146.31,145.94,146.27,58073.0,130.0195,130.3402,130.0106,130.3046,58073.0
2015-08-10 14:20:00,146.26,146.29,146.2,146.26,55965.0,130.2957,130.3224,130.2422,130.2957,55965.0
2015-08-10 14:30:00,146.25,146.26,146.09,146.16,53868.0,130.2868,130.2957,130.1442,130.2066,53868.0
2015-08-10 14:40:00,146.15,146.2,145.93,145.94,37272.0,130.1977,130.2422,130.0017,130.0106,37272.0
2015-08-10 14:50:00,145.95,146.05,145.9,145.98,40016.0,130.0195,130.1086,129.975,130.0462,40016.0
2015-08-10 15:00:00,145.98,145.99,145.8,145.85,49262.0,130.0462,130.0551,129.8859,129.9304,49262.0
2015-08-10 15:10:00,145.86,145.89,145.81,145.85,47879.0,129.9393,129.966,129.8948,129.9304,47879.0
2015-08-10 15:20:00,145.86,145.87,145.77,145.77,74356.0,129.9393,129.9482,129.8591,129.8591,74356.0
2015-08-10 15:30:00,145.78,145.89,145.77,145.85,76743.0,129.8681,129.966,129.8591,129.9304,76743.0
2015-08-10 15:40:00,145.85,145.95,145.79,145.8,76255.0,129.9304,130.0195,129.877,129.8859,76255.0
2015-08-10 15:50:00,145.8,145.86,145.7,145.84,144890.0,129.8859,129.9393,129.7968,129.9215,144890.0
2015-08-11 09:30:00,144.14,144.8,143.8,144.71,178245.0,128.4071,128.995,128.1042,128.9148,178245.0
2015-08-11 09:40:00,144.74,144.93,144.6,144.75,92909.0,128.9416,129.1108,128.8168,128.9505,92909.0
2015-08-11 09:50:00,144.74,144.84,144.6,144.7,92450.0,128.9416,129.0307,128.8168,128.9059,92450.0
2015-08-11 10:00:00,144.67,144.67,144.32,144.44,72580.0,128.8792,128.8792,128.5674,128.6743,72580.0
2015-08-11 10:10:00,144.43,144.48,144.25,144.48,77357.0,128.6654,128.7099,128.5051,128.7099,77357.0
2015-08-11 10:20:00,144.5,144.67,144.39,144.39,64631.0,128.7278,128.8792,128.6298,128.6298,64631.0
2015-08-11 10:30:00,144.37,144.37,144.02,144.04,54584.0,128.612,128.612,128.3002,128.318,54584.0
2015-08-11 10:40:00,144.04,144.24,144.01,144.16,45542.0,128.318,128.4961,128.2912,128.4249,45542.0
2015-08-11 10:50:00,144.14,144.19,144.0,144.0,55701.0,128.4071,128.4516,128.2823,128.2823,55701.0
2015-08-11 11:00:00,144.0,144.2,143.75,143.76,78447.0,128.2823,128.4605,128.0596,128.0685,78447.0
2015-08-11 11:10:00,143.75,143.84,143.7,143.75,30109.0,128.0596,128.1398,128.0151,128.0596,30109.0
2015-08-11 11:20:00,143.77,143.84,143.53,143.62,59474.0,128.0774,128.1398,127.8636,127.9438,59474.0
2015-08-11 11:30:00,143.62,143.65,143.53,143.6,44155.0,127.9438,127.9705,127.8636,127.926,44155.0
2015-08-11 11:40:00,143.63,143.64,143.43,143.47,48096.0,127.9527,127.9616,127.7746,127.8102,48096.0
2015-08-11 11:50:00,143.47,143.61,143.47,143.61,28974.0,127.8102,127.9349,127.8102,127.9349,28974.0
2015-08-11 12:00:00,143.63,143.78,143.58,143.68,51001.0,127.9527,128.0864,127.9082,127.9973,51001.0
2015-08-11 12:10:00,143.7,143.77,143.67,143.73,27241.0,128.0151,128.0774,127.9884,128.0418,27241.0
2015-08-11 12:20:00,143.71,143.71,143.51,143.59,33011.0,128.024,128.024,127.8458,127.9171,33011.0
2015-08-11 12:30:00,143.56,143.72,143.55,143.66,34014.0,127.8904,128.0329,127.8815,127.9795,34014.0
2015-08-11 12:40:00,143.66,143.67,143.58,143.64,17257.0,127.9795,127.9884,127.9082,127.9616,17257.0
2015-08-11 12:50:00,143.63,143.63,143.4,143.41,35599.0,127.9527,127.9527,127.7478,127.7567,35599.0
2015-08-11 13:00:00,143.41,143.44,143.28,143.38,47588.0,127.7567,127.7835,127.6409,127.73,47588.0
2015-08-11 13:10:00,143.36,143.51,143.33,143.51,42986.0,127.7122,127.8458,127.6855,127.8458,42986.0
2015-08-11 13:20:00,143.51,143.51,143.3,143.43,37937.0,127.8458,127.8458,127.6587,127.7746,37937.0
2015-08-11 13:30:00,143.42,143.61,143.37,143.59,45435.0,127.7656,127.9349,127.7211,127.9171,45435.0
2015-08-11 13:40:00,143.6,143.77,143.58,143.71,48234.0,127.926,128.0774,127.9082,128.024,48234.0
2015-08-11 13:50:00,143.71,143.76,143.65,143.73,39847.0,128.024,128.0685,127.9705,128.0418,39847.0
2015-08-11 14:00:00,143.7,143.77,143.65,143.76,41167.0,128.0151,128.0774,127.9705,128.0685,41167.0
2015-08-11 14:10:00,143.77,143.77,143.55,143.57,27091.0,128.0774,128.0774,127.8815,127.8993,27091.0
2015-08-11 14:20:00,143.59,143.9,143.59,143.86,36374.0,127.9171,128.1933,127.9171,128.1576,36374.0
2015-08-11 14:30:00,143.88,143.9,143.65,143.7,39265.0,128.1754,128.1933,127.9705,128.0151,39265.0
2015-08-11 14:40:00,143.7,143.74,143.67,143.68,30420.0,128.0151,128.0507,127.9884,127.9973,30420.0
2015-08-11 14:50:00,143.68,143.99,143.65,143.97,92324.0,127.9973,128.2734,127.9705,128.2556,92324.0
2015-08-11 15:00:00,143.98,144.03,143.79,143.79,41245.0,128.2645,128.3091,128.0953,128.0953,41245.0
2015-08-11 15:10:00,143.79,144.02,143.79,143.93,57013.0,128.0953,128.3002,128.0953,128.22,57013.0
2015-08-11 15:20:00,143.94,143.99,143.9,143.98,46694.0,128.2289,128.2734,128.1933,128.2645,46694.0
2015-08-11 15:30:00,143.99,144.04,143.85,144.02,72144.0,128.2734,128.318,128.1487,128.3002,72144.0
2015-08-11 15:40:00,144.01,144.01,143.87,144.0,133771.0,128.2912,128.2912,128.1665,128.2823,133771.0
2015-08-11 15:50:00,144.0,144.16,143.98,144.08,170434.0,128.2823,128.4249,128.2645,128.3536,170434.0
2015-08-12 09:30:00,142.55,143.01,141.2,141.51,331683.0,126.9906,127.4004,125.788,126.0641,331683.0
2015-08-12 09:40:00,141.6,141.69,141.01,141.02,157104.0,126.1443,126.2245,125.6187,125.6276,157104.0
2015-08-12 09:50:00,141.05,141.31,140.83,141.14,130402.0,125.6543,125.886,125.4583,125.7345,130402.0
2015-08-12 10:00:00,141.17,141.17,140.36,140.42,106851.0,125.7612,125.7612,125.0396,125.0931,106851.0
2015-08-12 10:10:00,140.37,140.52,140.26,140.44,195818.0,125.0486,125.1822,124.9506,125.1109,195818.0
2015-08-12 10:20:00,140.42,140.49,140.2,140.46,184497.0,125.0931,125.1555,124.8971,125.1287,184497.0
2015-08-12 10:30:00,140.44,140.83,140.4,140.83,99473.0,125.1109,125.4583,125.0753,125.4583,99473.0
2015-08-12 10:40:00,140.82,140.92,140.4,140.48,142299.0,125.4494,125.5385,125.0753,125.1465,142299.0
2015-08-12 10:50:00,140.45,140.6,140.4,140.57,75112.0,125.1198,125.2535,125.0753,125.2267,75112.0
2015-08-12 11:00:00,140.55,140.84,140.55,140.77,136182.0,125.2089,125.4673,125.2089,125.4049,136182.0
2015-08-12 11:10:00,140.77,141.23,140.74,140.99,124339.0,125.4049,125.8147,125.3782,125.6009,124339.0
2015-08-12 11:20:00,140.94,141.01,140.74,140.82,87333.0,125.5563,125.6187,125.3782,125.4494,87333.0
2015-08-12 11:30:00,140.8,140.92,140.55,140.55,107273.0,125.4316,125.5385,125.2089,125.2089,107273.0
2015-08-12 11:40:00,140.58,140.66,140.42,140.52,53562.0,125.2356,125.3069,125.0931,125.1822,53562.0
2015-08-12 11:50:00,140.53,140.54,140.23,140.28,64583.0,125.1911,125.2,124.9238,124.9684,64583.0
2015-08-12 12:00:00,140.27,140.28,139.86,139.97,135398.0,124.9595,124.9684,124.5942,124.6922,135398.0
2015-08-12 12:10:00,140.0,140.39,139.99,140.39,65928.0,124.7189,125.0664,124.71,125.0664,65928.0
2015-08-12 12:20:00,140.37,140.66,140.32,140.66,76252.0,125.0486,125.3069,125.004,125.3069,76252.0
2015-08-12 12:30:00,140.62,140.8,140.56,140.72,85257.0,125.2713,125.4316,125.2178,125.3604,85257.0
2015-08-12 12:40:00,140.7,140.82,140.52,140.56,74810.0,125.3425,125.4494,125.1822,125.2178,74810.0
2015-08-12 12:50:00,140.53,140.64,140.5,140.59,44807.0,125.1911,125.2891,125.1644,125.2445,44807.0
2015-08-12 13:00:00,140.6,141.04,140.6,140.96,51759.0,125.2535,125.6454,125.2535,125.5742,51759.0
2015-08-12 13:10:00,140.96,141.19,140.87,141.16,61899.0,125.5742,125.7791,125.494,125.7523,61899.0
2015-08-12 13:20:00,141.16,141.44,141.14,141.15,60604.0,125.7523,126.0018,125.7345,125.7434,60604.0
2015-08-12 13:30:00,141.15,141.23,141.08,141.18,32435.0,125.7434,125.8147,125.6811,125.7701,32435.0
2015-08-12 13:40:00,141.15,141.73,141.15,141.65,69495.0,125.7434,126.2601,125.7434,126.1888,69495.0
2015-08-12 13:50:00,141.64,141.9,141.62,141.8,38682.0,126.1799,126.4116,126.1621,126.3225,38682.0
2015-08-12 14:00:00,141.76,141.83,141.34,141.47,40032.0,126.2868,126.3492,125.9127,126.0285,40032.0
2015-08-12 14:10:00,141.48,141.9,141.48,141.61,64044.0,126.0374,126.4116,126.0374,126.1532,64044.0
2015-08-12 14:20:00,141.6,141.65,141.24,141.31,67324.0,126.1443,126.1888,125.8236,125.886,67324.0
2015-08-12 14:30:00,141.28,141.65,141.24,141.65,34717.0,125.8592,126.1888,125.8236,126.1888,34717.0
2015-08-12 14:40:00,141.63,141.83,141.61,141.82,49220.0,126.171,126.3492,126.1532,126.3403,49220.0
2015-08-12 14:50:00,141.84,141.91,141.72,141.87,43703.0,126.3581,126.4205,126.2512,126.3848,43703.0
2015-08-12 15:00:00,141.87,142.15,141.83,142.07,63090.0,126.3848,126.6343,126.3492,126.563,63090.0
2015-08-12 15:10:00,142.08,142.17,142.01,142.14,72894.0,126.5719,126.6521,126.5095,126.6254,72894.0
2015-08-12 15:20:00,142.16,142.73,142.08,142.66,83375.0,126.6432,127.151,126.5719,127.0886,83375.0
2015-08-12 15:30:00,142.69,142.71,142.39,142.42,99495.0,127.1153,127.1331,126.8481,126.8748,99495.0
2015-08-12 15:40:00,142.4,142.43,142.27,142.32,78388.0,126.857,126.8837,126.7412,126.7857,78388.0
2015-08-12 15:50:00,142.33,142.5,142.25,142.43,174797.0,126.7946,126.9461,126.7234,126.8837,174797.0
2015-08-13 09:30:00,142.03,142.39,141.61,141.84,131774.0,126.5274,126.8481,126.1532,126.3581,131774.0
2015-08-13 09:40:00,141.77,141.84,141.53,141.72,80992.0,126.2957,126.3581,126.0819,126.2512,80992.0
2015-08-13 09:50:00,141.69,142.48,141.69,142.4,56866.0,126.2245,126.9282,126.2245,126.857,56866.0
2015-08-13 10:00:00,142.39,142.67,142.11,142.66,59419.0,126.8481,127.0975,126.5986,127.0886,59419.0
2015-08-13 10:10:00,142.66,142.9,142.54,142.78,84082.0,127.0886,127.3024,126.9817,127.1955,84082.0
2015-08-13 10:20:00,142.79,142.97,142.52,142.9,53441.0,127.2044,127.3648,126.9639,127.3024,53441.0
2015-08-13 10:30:00,142.92,143.36,142.86,143.36,47654.0,127.3202,127.7122,127.2668,127.7122,47654.0
2015-08-13 10:40:00,143.33,143.44,143.29,143.32,38633.0,127.6855,127.7835,127.6498,127.6766,38633.0
2015-08-13 10:50:00,143.31,143.42,143.17,143.19,53839.0,127.6677,127.7656,127.5429,127.5608,53839.0
2015-08-13 11:00:00,143.2,143.27,142.71,142.74,36660.0,127.5697,127.632,127.1331,127.1599,36660.0
2015-08-13 11:10:00,142.71,143.23,142.55,143.16,57620.0,127.1331,127.5964,126.9906,127.534,57620.0
2015-08-13 11:20:00,143.16,143.16,142.88,142.95,46938.0,127.534,127.534,127.2846,127.3469,46938.0
2015-08-13 11:30:00,142.94,143.08,142.77,142.84,39304.0,127.338,127.4628,127.1866,127.249,39304.0
2015-08-13 11:40:00,142.84,143.23,142.8,143.19,27189.0,127.249,127.5964,127.2133,127.5608,27189.0
2015-08-13 11:50:00,143.19,143.3,143.1,143.28,44640.0,127.5608,127.6587,127.4806,127.6409,44640.0
2015-08-13 12:00:00,143.3,143.3,143.12,143.14,48310.0,127.6587,127.6587,127.4984,127.5162,48310.0
2015-08-13 12:10:00,143.14,143.27,143.14,143.21,28378.0,127.5162,127.632,127.5162,127.5786,28378.0
2015-08-13 12:20:00,143.23,143.56,143.16,143.54,38169.0,127.5964,127.8904,127.534,127.8725,38169.0
2015-08-13 12:30:00,143.54,143.65,143.47,143.48,25647.0,127.8725,127.9705,127.8102,127.8191,25647.0
2015-08-13 12:40:00,143.47,143.59,143.42,143.59,47648.0,127.8102,127.9171,127.7656,127.9171,47648.0
2015-08-13 12:50:00,143.6,143.84,143.56,143.81,49834.0,127.926,128.1398,127.8904,128.1131,49834.0
2015-08-13 13:00:00,143.82,144.49,143.81,144.49,153018.0,128.122,128.7189,128.1131,128.7189,153018.0
2015-08-13 13:10:00,144.49,144.66,144.35,144.35,138801.0,128.7189,128.8703,128.5941,128.5941,138801.0
2015-08-13 13:20:00,144.35,144.59,144.31,144.35,69742.0,128.5941,128.8079,128.5585,128.5941,69742.0
2015-08-13 13:30:00,144.32,144.42,144.21,144.23,54574.0,128.5674,128.6565,128.4694,128.4872,54574.0
2015-08-13 13:40:00,144.22,144.47,144.14,144.43,55038.0,128.4783,128.701,128.4071,128.6654,55038.0
2015-08-13 13:50:00,144.41,144.49,144.06,144.49,47079.0,128.6476,128.7189,128.3358,128.7189,47079.0
2015-08-13 14:00:00,144.49,144.71,144.22,144.66,88195.0,128.7189,128.9148,128.4783,128.8703,88195.0
2015-08-13 14:10:00,144.66,144.76,144.55,144.71,79155.0,128.8703,128.9594,128.7723,128.9148,79155.0
2015-08-13 14:20:00,144.71,144.75,144.56,144.61,51201.0,128.9148,128.9505,128.7812,128.8258,51201.0
2015-08-13 14:30:00,144.61,144.68,144.58,144.62,76757.0,128.8258,128.8881,128.799,128.8347,76757.0
2015-08-13 14:40:00,144.62,144.66,144.5,144.61,50966.0,128.8347,128.8703,128.7278,128.8258,50966.0
2015-08-13 14:50:00,144.62,144.66,144.58,144.59,37717.0,128.8347,128.8703,128.799,128.8079,37717.0
2015-08-13 15:00:00,144.59,144.83,144.57,144.79,218079.0,128.8079,129.0217,128.7901,128.9861,218079.0
2015-08-13 15:10:00,144.79,145.41,144.72,145.4,306068.0,128.9861,129.5384,128.9238,129.5295,306068.0
2015-08-13 15:20:00,145.39,145.45,144.84,145.06,237899.0,129.5206,129.5741,129.0307,129.2266,237899.0
2015-08-13 15:30:00,145.04,145.22,144.7,145.01,366015.0,129.2088,129.3692,128.9059,129.1821,366015.0
2015-08-13 15:40:00,145.02,145.4,145.01,145.36,316659.0,129.191,129.5295,129.1821,129.4939,316659.0
2015-08-13 15:50:00,145.35,145.37,144.79,144.84,471694.0,129.485,129.5028,128.9861,129.0307,471694.0
2015-08-14 09:30:00,144.6,145.0,144.26,144.26,105450.0,128.8168,129.1732,128.514,128.514,105450.0
2015-08-14 09:40:00,144.25,144.72,143.76,144.62,136493.0,128.5051,128.9238,128.0685,128.8347,136493.0
2015-08-14 09:50:00,144.66,144.68,144.05,144.05,56803.0,128.8703,128.8881,128.3269,128.3269,56803.0
2015-08-14 10:00:00,144.07,144.44,144.07,144.42,99943.0,128.3447,128.6743,128.3447,128.6565,99943.0
2015-08-14 10:10:00,144.44,144.48,144.26,144.34,104937.0,128.6743,128.7099,128.514,128.5852,104937.0
2015-08-14 10:20:00,144.35,144.45,144.3,144.35,75595.0,128.5941,128.6832,128.5496,128.5941,75595.0
2015-08-14 10:30:00,144.34,144.64,144.33,144.49,83544.0,128.5852,128.8525,128.5763,128.7189,83544.0
2015-08-14 10:40:00,144.52,144.57,144.29,144.33,75652.0,128.7456,128.7901,128.5407,128.5763,75652.0
2015-08-14 10:50:00,144.34,144.63,144.33,144.5,51561.0,128.5852,128.8436,128.5763,128.7278,51561.0
2015-08-14 11:00:00,144.47,144.56,144.3,144.31,40239.0,128.701,128.7812,128.5496,128.5585,40239.0
2015-08-14 11:10:00,144.31,144.36,144.1,144.21,50262.0,128.5585,128.603,128.3714,128.4694,50262.0
2015-08-14 11:20:00,144.22,144.55,144.16,144.55,21993.0,128.4783,128.7723,128.4249,128.7723,21993.0
2015-08-14 11:30:00,144.56,144.69,144.46,144.69,25208.0,128.7812,128.897,128.6921,128.897,25208.0
2015-08-14 11:40:00,144.69,144.94,144.68,144.8,36939.0,128.897,129.1197,128.8881,128.995,36939.0
2015-08-14 11:50:00,144.8,145.04,144.73,144.97,48858.0,128.995,129.2088,128.9327,129.1465,48858.0
2015-08-14 12:00:00,144.98,145.0,144.77,144.96,62045.0,129.1554,129.1732,128.9683,129.1376,62045.0
2015-08-14 12:10:00,144.95,144.99,144.92,144.92,30942.0,129.1286,129.1643,129.1019,129.1019,30942.0
2015-08-14 12:20:00,144.92,145.0,144.83,144.99,53376.0,129.1019,129.1732,129.0217,129.1643,53376.0
2015-08-14 12:30:00,145.01,145.22,144.99,145.14,28400.0,129.1821,129.3692,129.1643,129.2979,28400.0
2015-08-14 12:40:00,145.14,145.19,145.02,145.04,54757.0,129.2979,129.3425,129.191,129.2088,54757.0
2015-08-14 12:50:00,145.03,145.27,145.02,145.19,67648.0,129.1999,129.4137,129.191,129.3425,67648.0
2015-08-14 13:00:00,145.18,145.27,145.05,145.26,41151.0,129.3335,129.4137,129.2177,129.4048,41151.0
2015-08-14 13:10:00,145.26,145.34,145.2,145.33,47809.0,129.4048,129.4761,129.3514,129.4672,47809.0
2015-08-14 13:20:00,145.31,145.36,145.24,145.33,35647.0,129.4494,129.4939,129.387,129.4672,35647.0
2015-08-14 13:30:00,145.33,145.35,145.18,145.2,21098.0,129.4672,129.485,129.3335,129.3514,21098.0
2015-08-14 13:40:00,145.19,145.2,144.94,144.96,33555.0,129.3425,129.3514,129.1197,129.1376,33555.0
2015-08-14 13:50:00,144.94,145.15,144.94,145.08,26259.0,129.1197,129.3068,129.1197,129.2445,26259.0
2015-08-14 14:00:00,145.05,145.22,144.98,145.07,91240.0,129.2177,129.3692,129.1554,129.2355,91240.0
2015-08-14 14:10:00,145.07,145.23,145.06,145.1,22702.0,129.2355,129.3781,129.2266,129.2623,22702.0
2015-08-14 14:20:00,145.09,145.19,145.08,145.09,31409.0,129.2534,129.3425,129.2445,129.2534,31409.0
2015-08-14 14:30:00,145.09,145.21,145.0,145.15,44130.0,129.2534,129.3603,129.1732,129.3068,44130.0
2015-08-14 14:40:00,145.16,145.23,145.07,145.1,37667.0,129.3157,129.3781,129.2355,129.2623,37667.0
2015-08-14 14:50:00,145.11,145.22,145.09,145.22,39086.0,129.2712,129.3692,129.2534,129.3692,39086.0
2015-08-14 15:00:00,145.22,145.32,145.22,145.24,50423.0,129.3692,129.4583,129.3692,129.387,50423.0
2015-08-14 15:10:00,145.23,145.32,145.22,145.3,89161.0,129.3781,129.4583,129.3692,129.4404,89161.0
2015-08-14 15:20:00,145.3,145.47,145.26,145.31,90135.0,129.4404,129.5919,129.4048,129.4494,90135.0
2015-08-14 15:30:00,145.31,145.4,145.24,145.25,71913.0,129.4494,129.5295,129.387,129.3959,71913.0
2015-08-14 15:40:00,145.26,145.29,145.16,145.22,81618.0,129.4048,129.4315,129.3157,129.3692,81618.0
2015-08-14 15:50:00,145.22,145.25,145.03,145.09,173609.0,129.3692,129.3959,129.1999,129.2534,173609.0
2015-08-17 09:30:00,144.6,144.8,143.21,143.25,97010.0,128.8168,128.995,127.5786,127.6142,97010.0
2015-08-17 09:40:00,143.32,143.47,142.95,142.99,135341.0,127.6766,127.8102,127.3469,127.3826,135341.0
2015-08-17 09:50:00,142.96,143.35,142.93,143.17,157557.0,127.3559,127.7033,127.3291,127.5429,157557.0
2015-08-17 10:00:00,143.14,143.26,143.1,143.18,97437.0,127.5162,127.6231,127.4806,127.5518,97437.0
2015-08-17 10:10:00,143.21,144.11,143.21,144.02,144139.0,127.5786,128.3803,127.5786,128.3002,144139.0
2015-08-17 10:20:00,144.02,144.1,143.79,143.83,60146.0,128.3002,128.3714,128.0953,128.1309,60146.0
2015-08-17 10:30:00,143.84,143.84,143.48,143.51,119737.0,128.1398,128.1398,127.8191,127.8458,119737.0
2015-08-17 10:40:00,143.47,143.69,143.31,143.56,62601.0,127.8102,128.0062,127.6677,127.8904,62601.0
2015-08-17 10:50:00,143.57,143.64,143.47,143.49,157909.0,127.8993,127.9616,127.8102,127.828,157909.0
2015-08-17 11:00:00,143.5,143.85,143.48,143.55,128532.0,127.8369,128.1487,127.8191,127.8815,128532.0
2015-08-17 11:10:00,143.56,144.15,143.55,144.08,53083.0,127.8904,128.416,127.8815,128.3536,53083.0
2015-08-17 11:20:00,144.09,144.1,143.79,144.0,70590.0,128.3625,128.3714,128.0953,128.2823,70590.0
2015-08-17 11:30:00,144.02,144.09,143.91,144.0,63756.0,128.3002,128.3625,128.2022,128.2823,63756.0
2015-08-17 11:40:00,144.0,144.16,143.91,144.06,158154.0,128.2823,128.4249,128.2022,128.3358,158154.0
2015-08-17 11:50:00,144.06,144.06,143.92,144.04,57221.0,128.3358,128.3358,128.2111,128.318,57221.0
2015-08-17 12:00:00,144.01,144.06,143.98,144.02,47937.0,128.2912,128.3358,128.2645,128.3002,47937.0
2015-08-17 12:10:00,144.01,144.18,143.98,144.03,64795.0,128.2912,128.4427,128.2645,128.3091,64795.0
2015-08-17 12:20:00,144.04,144.32,144.01,144.29,78314.0,128.318,128.5674,128.2912,128.5407,78314.0
2015-08-17 12:30:00,144.3,144.36,144.28,144.32,21645.0,128.5496,128.603,128.5318,128.5674,21645.0
2015-08-17 12:40:00,144.33,144.33,144.14,144.2,31237.0,128.5763,128.5763,128.4071,128.4605,31237.0
2015-08-17 12:50:00,144.2,144.63,144.18,144.6,40100.0,128.4605,128.8436,128.4427,128.8168,40100.0
2015-08-17 13:00:00,144.61,144.79,144.61,144.75,41150.0,128.8258,128.9861,128.8258,128.9505,41150.0
2015-08-17 13:10:00,144.76,144.86,144.58,144.65,44441.0,128.9594,129.0485,128.799,128.8614,44441.0
2015-08-17 13:20:00,144.66,144.67,144.53,144.6,41841.0,128.8703,128.8792,128.7545,128.8168,41841.0
2015-08-17 13:30:00,144.6,144.62,144.43,144.43,29193.0,128.8168,128.8347,128.6654,128.6654,29193.0
2015-08-17 13:40:00,144.44,144.45,144.29,144.32,27735.0,128.6743,128.6832,128.5407,128.5674,27735.0
2015-08-17 13:50:00,144.29,144.35,144.15,144.15,63390.0,128.5407,128.5941,128.416,128.416,63390.0
2015-08-17 14:00:00,144.17,144.25,144.1,144.11,26992.0,128.4338,128.5051,128.3714,128.3803,26992.0
2015-08-17 14:10:00,144.11,144.13,143.83,143.96,71149.0,128.3803,128.3982,128.1309,128.2467,71149.0
2015-08-17 14:20:00,143.97,143.98,143.92,143.93,29056.0,128.2556,128.2645,128.2111,128.22,29056.0
2015-08-17 14:30:00,143.91,144.13,143.91,144.13,40735.0,128.2022,128.3982,128.2022,128.3982,40735.0
2015-08-17 14:40:00,144.13,144.2,144.13,144.16,41263.0,128.3982,128.4605,128.3982,128.4249,41263.0
2015-08-17 14:50:00,144.17,144.26,144.06,144.25,42402.0,128.4338,128.514,128.3358,128.5051,42402.0
2015-08-17 15:00:00,144.26,144.53,144.24,144.48,78083.0,128.514,128.7545,128.4961,128.7099,78083.0
2015-08-17 15:10:00,144.47,144.5,144.41,144.44,51223.0,128.701,128.7278,128.6476,128.6743,51223.0
2015-08-17 15:20:00,144.43,144.44,144.21,144.31,72778.0,128.6654,128.6743,128.4694,128.5585,72778.0
2015-08-17 15:30:00,144.31,144.43,144.29,144.33,85043.0,128.5585,128.6654,128.5407,128.5763,85043.0
2015-08-17 15:40:00,144.33,144.55,144.29,144.52,96322.0,128.5763,128.7723,128.5407,128.7456,96322.0
2015-08-17 15:50:00,144.52,144.59,144.42,144.51,214240.0,128.7456,128.8079,128.6565,128.7367,214240.0
2015-08-18 09:30:00,144.39,144.82,143.85,144.02,186674.0,128.6298,129.0128,128.1487,128.3002,186674.0
2015-08-18 09:40:00,143.97,144.22,143.82,144.01,39911.0,128.2556,128.4783,128.122,128.2912,39911.0
2015-08-18 09:50:00,144.03,144.22,143.97,144.21,31646.0,128.3091,128.4783,128.2556,128.4694,31646.0
2015-08-18 10:00:00,144.22,144.32,144.04,144.12,41178.0,128.4783,128.5674,128.318,128.3892,41178.0
2015-08-18 10:10:00,144.13,144.13,144.0,144.09,35513.0,128.3982,128.3982,128.2823,128.3625,35513.0
2015-08-18 10:20:00,144.09,144.22,143.98,144.03,73173.0,128.3625,128.4783,128.2645,128.3091,73173.0
2015-08-18 10:30:00,144.03,144.17,143.96,144.01,66470.0,128.3091,128.4338,128.2467,128.2912,66470.0
2015-08-18 10:40:00,144.02,144.16,143.96,144.15,37988.0,128.3002,128.4249,128.2467,128.416,37988.0
2015-08-18 10:50:00,144.14,144.44,144.09,144.44,36149.0,128.4071,128.6743,128.3625,128.6743,36149.0
2015-08-18 11:00:00,144.47,144.54,144.38,144.47,39121.0,128.701,128.7634,128.6209,128.701,39121.0
2015-08-18 11:10:00,144.48,144.56,144.46,144.5,116665.0,128.7099,128.7812,128.6921,128.7278,116665.0
2015-08-18 11:20:00,144.52,144.75,144.52,144.67,28063.0,128.7456,128.9505,128.7456,128.8792,28063.0
2015-08-18 11:30:00,144.7,144.74,144.61,144.72,24153.0,128.9059,128.9416,128.8258,128.9238,24153.0
2015-08-18 11:40:00,144.71,144.9,144.67,144.88,29640.0,128.9148,129.0841,128.8792,129.0663,29640.0
2015-08-18 11:50:00,144.88,145.07,144.86,145.07,41163.0,129.0663,129.2355,129.0485,129.2355,41163.0
2015-08-18 12:00:00,145.09,145.2,145.09,145.16,34846.0,129.2534,129.3514,129.2534,129.3157,34846.0
2015-08-18 12:10:00,145.17,145.2,145.0,145.0,22196.0,129.3246,129.3514,129.1732,129.1732,22196.0
2015-08-18 12:20:00,145.0,145.22,144.93,145.16,12716.0,129.1732,129.3692,129.1108,129.3157,12716.0
2015-08-18 12:30:00,145.16,145.19,145.12,145.16,18303.0,129.3157,129.3425,129.2801,129.3157,18303.0
2015-08-18 12:40:00,145.16,145.16,145.02,145.11,21423.0,129.3157,129.3157,129.191,129.2712,21423.0
2015-08-18 12:50:00,145.11,145.14,144.89,144.93,18154.0,129.2712,129.2979,129.0752,129.1108,18154.0
2015-08-18 13:00:00,144.91,144.92,144.77,144.86,30170.0,129.093,129.1019,128.9683,129.0485,30170.0
2015-08-18 13:10:00,144.87,144.96,144.86,144.95,15672.0,129.0574,129.1376,129.0485,129.1286,15672.0
2015-08-18 13:20:00,144.96,144.96,144.86,144.92,15003.0,129.1376,129.1376,129.0485,129.1019,15003.0
2015-08-18 13:30:00,144.93,144.94,144.76,144.77,18613.0,129.1108,129.1197,128.9594,128.9683,18613.0
2015-08-18 13:40:00,144.78,144.86,144.76,144.76,20080.0,128.9772,129.0485,128.9594,128.9594,20080.0
2015-08-18 13:50:00,144.76,144.82,144.67,144.82,22979.0,128.9594,129.0128,128.8792,129.0128,22979.0
2015-08-18 14:00:00,144.81,144.83,144.63,144.83,27728.0,129.0039,129.0217,128.8436,129.0217,27728.0
2015-08-18 14:10:00,144.85,144.85,144.73,144.75,24721.0,129.0396,129.0396,128.9327,128.9505,24721.0
2015-08-18 14:20:00,144.75,144.81,144.71,144.75,13782.0,128.9505,129.0039,128.9148,128.9505,13782.0
2015-08-18 14:30:00,144.76,144.78,144.46,144.48,24704.0,128.9594,128.9772,128.6921,128.7099,24704.0
2015-08-18 14:40:00,144.5,144.54,144.43,144.5,33655.0,128.7278,128.7634,128.6654,128.7278,33655.0
2015-08-18 14:50:00,144.48,144.57,144.37,144.41,62376.0,128.7099,128.7901,128.612,128.6476,62376.0
2015-08-18 15:00:00,144.44,144.54,144.43,144.53,22531.0,128.6743,128.7634,128.6654,128.7545,22531.0
2015-08-18 15:10:00,144.53,144.68,144.48,144.67,27690.0,128.7545,128.8881,128.7099,128.8792,27690.0
2015-08-18 15:20:00,144.67,144.69,144.5,144.64,45137.0,128.8792,128.897,128.7278,128.8525,45137.0
2015-08-18 15:30:00,144.64,144.78,144.58,144.73,69041.0,128.8525,128.9772,128.799,128.9327,69041.0
2015-08-18 15:40:00,144.72,144.73,144.59,144.7,52760.0,128.9238,128.9327,128.8079,128.9059,52760.0
2015-08-18 15:50:00,144.71,144.74,144.6,144.6,99279.0,128.9148,128.9416,128.8168,128.8168,99279.0
2015-08-19 09:30:00,143.42,143.69,142.88,143.37,133202.0,127.7656,128.0062,127.2846,127.7211,133202.0
2015-08-19 09:40:00,143.37,143.41,143.16,143.25,47321.0,127.7211,127.7567,127.534,127.6142,47321.0
2015-08-19 09:50:00,143.25,143.61,143.17,143.28,87897.0,127.6142,127.9349,127.5429,127.6409,87897.0
2015-08-19 10:00:00,143.31,143.73,143.22,143.47,44356.0,127.6677,128.0418,127.5875,127.8102,44356.0
2015-08-19 10:10:00,143.52,143.61,143.28,143.38,58205.0,127.8547,127.9349,127.6409,127.73,58205.0
2015-08-19 10:20:00,143.33,143.64,143.32,143.57,29043.0,127.6855,127.9616,127.6766,127.8993,29043.0
2015-08-19 10:30:00,143.52,143.52,143.26,143.34,58513.0,127.8547,127.8547,127.6231,127.6944,58513.0
2015-08-19 10:40:00,143.36,143.41,143.06,143.11,73122.0,127.7122,127.7567,127.4449,127.4895,73122.0
2015-08-19 10:50:00,143.12,143.24,142.96,143.0,53542.0,127.4984,127.6053,127.3559,127.3915,53542.0
2015-08-19 11:00:00,143.04,143.21,142.96,143.19,40200.0,127.4271,127.5786,127.3559,127.5608,40200.0
2015-08-19 11:10:00,143.18,143.31,143.06,143.1,23063.0,127.5518,127.6677,127.4449,127.4806,23063.0
2015-08-19 11:20:00,143.06,143.12,142.68,142.78,87352.0,127.4449,127.4984,127.1064,127.1955,87352.0
2015-08-19 11:30:00,142.77,142.92,142.71,142.9,37227.0,127.1866,127.3202,127.1331,127.3024,37227.0
2015-08-19 11:40:00,142.9,142.91,142.43,142.49,90439.0,127.3024,127.3113,126.8837,126.9372,90439.0
2015-08-19 11:50:00,142.48,142.91,142.47,142.86,50471.0,126.9282,127.3113,126.9193,127.2668,50471.0
2015-08-19 12:00:00,142.86,142.89,142.61,142.73,32580.0,127.2668,127.2935,127.0441,127.151,32580.0
2015-08-19 12:10:00,142.75,142.82,142.58,142.6,25319.0,127.1688,127.2311,127.0173,127.0352,25319.0
2015-08-19 12:20:00,142.6,142.67,142.44,142.6,39997.0,127.0352,127.0975,126.8926,127.0352,39997.0
2015-08-19 12:30:00,142.61,142.8,142.58,142.77,35947.0,127.0441,127.2133,127.0173,127.1866,35947.0
2015-08-19 12:40:00,142.81,142.93,142.6,142.65,38010.0,127.2222,127.3291,127.0352,127.0797,38010.0
2015-08-19 12:50:00,142.62,142.78,142.52,142.57,35549.0,127.053,127.1955,126.9639,127.0084,35549.0
2015-08-19 13:00:00,142.57,142.58,142.43,142.5,76016.0,127.0084,127.0173,126.8837,126.9461,76016.0
2015-08-19 13:10:00,142.53,142.59,142.42,142.52,55508.0,126.9728,127.0262,126.8748,126.9639,55508.0
2015-08-19 13:20:00,142.53,142.59,142.32,142.36,58714.0,126.9728,127.0262,126.7857,126.8213,58714.0
2015-08-19 13:30:00,142.34,142.59,142.32,142.54,49460.0,126.8035,127.0262,126.7857,126.9817,49460.0
2015-08-19 13:40:00,142.54,143.11,142.54,142.99,83139.0,126.9817,127.4895,126.9817,127.3826,83139.0
2015-08-19 13:50:00,142.99,143.05,142.83,142.94,29561.0,127.3826,127.436,127.24,127.338,29561.0
2015-08-19 14:00:00,142.89,143.68,142.86,143.61,70797.0,127.2935,127.9973,127.2668,127.9349,70797.0
2015-08-19 14:10:00,143.67,144.48,143.66,143.88,82759.0,127.9884,128.7099,127.9795,128.1754,82759.0
2015-08-19 14:20:00,143.92,144.01,143.74,143.81,34351.0,128.2111,128.2912,128.0507,128.1131,34351.0
2015-08-19 14:30:00,143.83,143.87,143.58,143.72,34813.0,128.1309,128.1665,127.9082,128.0329,34813.0
2015-08-19 14:40:00,143.7,143.75,143.27,143.44,49078.0,128.0151,128.0596,127.632,127.7835,49078.0
2015-08-19 14:50:00,143.42,143.42,142.75,142.8,66242.0,127.7656,127.7656,127.1688,127.2133,66242.0
2015-08-19 15:00:00,142.79,143.06,142.64,143.02,62378.0,127.2044,127.4449,127.0708,127.4093,62378.0
2015-08-19 15:10:00,143.0,143.07,142.85,142.98,62821.0,127.3915,127.4538,127.2579,127.3737,62821.0
2015-08-19 15:20:00,143.0,143.23,142.96,143.11,65539.0,127.3915,127.5964,127.3559,127.4895,65539.0
2015-08-19 15:30:00,143.1,143.2,142.93,142.97,102117.0,127.4806,127.5697,127.3291,127.3648,102117.0
2015-08-19 15:40:00,142.97,143.21,142.94,143.2,76245.0,127.3648,127.5786,127.338,127.5697,76245.0
2015-08-19 15:50:00,143.18,143.25,142.73,142.74,187902.0,127.5518,127.6142,127.151,127.1599,187902.0
2015-08-20 09:30:00,141.62,141.9,140.78,141.02,149498.0,126.1621,126.4116,125.4138,125.6276,149498.0
2015-08-20 09:40:00,140.98,141.04,140.05,140.08,162332.0,125.592,125.6454,124.7635,124.7902,162332.0
2015-08-20 09:50:00,140.14,140.31,139.53,139.81,174856.0,124.8437,124.9951,124.3002,124.5497,174856.0
2015-08-20 10:00:00,139.85,140.06,139.69,139.97,168532.0,124.5853,124.7724,124.4428,124.6922,168532.0
2015-08-20 10:10:00,139.96,140.07,139.76,139.79,101894.0,124.6833,124.7813,124.5051,124.5319,101894.0
2015-08-20 10:20:00,139.79,139.86,139.44,139.57,163361.0,124.5319,124.5942,124.2201,124.3359,163361.0
2015-08-20 10:30:00,139.56,139.57,139.16,139.33,257122.0,124.327,124.3359,123.9706,124.1221,257122.0
2015-08-20 10:40:00,139.35,139.35,138.85,138.92,204780.0,124.1399,124.1399,123.6945,123.7568,204780.0
2015-08-20 10:50:00,138.92,139.07,138.75,138.81,187701.0,123.7568,123.8905,123.6054,123.6588,187701.0
2015-08-20 11:00:00,138.8,139.02,138.76,138.85,98832.0,123.6499,123.8459,123.6143,123.6945,98832.0
2015-08-20 11:10:00,138.85,139.0,138.45,138.58,134968.0,123.6945,123.8281,123.3381,123.4539,134968.0
2015-08-20 11:20:00,138.54,139.09,138.54,138.77,97255.0,123.4183,123.9083,123.4183,123.6232,97255.0
2015-08-20 11:30:00,138.79,138.81,138.45,138.57,69919.0,123.641,123.6588,123.3381,123.445,69919.0
2015-08-20 11:40:00,138.59,138.63,138.45,138.47,97485.0,123.4628,123.4985,123.3381,123.3559,97485.0
2015-08-20 11:50:00,138.47,138.7,138.4,138.68,203943.0,123.3559,123.5608,123.2936,123.543,203943.0
2015-08-20 12:00:00,138.69,138.72,138.45,138.69,69076.0,123.5519,123.5787,123.3381,123.5519,69076.0
2015-08-20 12:10:00,138.7,138.7,138.45,138.55,103735.0,123.5608,123.5608,123.3381,123.4272,103735.0
2015-08-20 12:20:00,138.56,138.56,138.39,138.46,164924.0,123.4361,123.4361,123.2847,123.347,164924.0
2015-08-20 12:30:00,138.45,138.48,138.28,138.31,113356.0,123.3381,123.3648,123.1867,123.2134,113356.0
2015-08-20 12:40:00,138.32,138.33,137.89,138.1,115832.0,123.2223,123.2312,122.8392,123.0263,115832.0
2015-08-20 12:50:00,138.07,138.16,137.7,137.7,80135.0,122.9996,123.0798,122.67,122.67,80135.0
2015-08-20 13:00:00,137.7,137.73,137.46,137.62,198082.0,122.67,122.6967,122.4562,122.5987,198082.0
2015-08-20 13:10:00,137.61,137.99,137.55,137.99,126945.0,122.5898,122.9283,122.5364,122.9283,126945.0
2015-08-20 13:20:00,137.97,138.3,137.92,138.2,81345.0,122.9105,123.2045,122.866,123.1154,81345.0
2015-08-20 13:30:00,138.2,138.3,137.97,137.97,72414.0,123.1154,123.2045,122.9105,122.9105,72414.0
2015-08-20 13:40:00,137.98,138.31,137.8,138.31,84211.0,122.9194,123.2134,122.7591,123.2134,84211.0
2015-08-20 13:50:00,138.31,138.38,138.23,138.3,77041.0,123.2134,123.2758,123.1421,123.2045,77041.0
2015-08-20 14:00:00,138.28,138.29,137.84,137.84,85859.0,123.1867,123.1956,122.7947,122.7947,85859.0
2015-08-20 14:10:00,137.84,138.11,137.83,138.09,76333.0,122.7947,123.0352,122.7858,123.0174,76333.0
2015-08-20 14:20:00,138.08,138.28,137.96,137.97,68855.0,123.0085,123.1867,122.9016,122.9105,68855.0
2015-08-20 14:30:00,137.97,138.0,137.78,137.85,88454.0,122.9105,122.9372,122.7413,122.8036,88454.0
2015-08-20 14:40:00,137.85,137.86,137.66,137.69,87239.0,122.8036,122.8125,122.6344,122.6611,87239.0
2015-08-20 14:50:00,137.7,137.94,137.68,137.73,87333.0,122.67,122.8838,122.6522,122.6967,87333.0
2015-08-20 15:00:00,137.73,138.15,137.7,138.0,174909.0,122.6967,123.0709,122.67,122.9372,174909.0
2015-08-20 15:10:00,138.0,138.09,137.84,137.88,98643.0,122.9372,123.0174,122.7947,122.8303,98643.0
2015-08-20 15:20:00,137.88,138.12,137.87,138.09,107102.0,122.8303,123.0441,122.8214,123.0174,107102.0
2015-08-20 15:30:00,138.09,138.28,137.87,137.87,152367.0,123.0174,123.1867,122.8214,122.8214,152367.0
2015-08-20 15:40:00,137.87,137.87,137.49,137.58,330796.0,122.8214,122.8214,122.4829,122.5631,330796.0
2015-08-20 15:50:00,137.56,137.57,136.9,137.02,653534.0,122.5453,122.5542,121.9573,122.0642,653534.0
2015-08-21 09:30:00,134.88,135.1,131.46,133.79,799357.0,120.1578,120.3538,117.1111,119.1868,799357.0
2015-08-21 09:40:00,133.73,134.0,133.01,133.37,177403.0,119.1333,119.3738,118.4919,118.8126,177403.0
2015-08-21 09:50:00,133.42,133.82,133.12,133.6,212638.0,118.8572,119.2135,118.5899,119.0175,212638.0
2015-08-21 10:00:00,133.59,134.29,133.37,134.26,310600.0,119.0086,119.6322,118.8126,119.6055,310600.0
2015-08-21 10:10:00,134.26,134.63,133.77,133.87,253561.0,119.6055,119.9351,119.1689,119.258,253561.0
2015-08-21 10:20:00,133.85,134.0,133.17,133.37,190382.0,119.2402,119.3738,118.6344,118.8126,190382.0
2015-08-21 10:30:00,133.37,133.48,132.57,132.7,161891.0,118.8126,118.9106,118.0999,118.2157,161891.0
2015-08-21 10:40:00,132.68,133.02,132.52,132.58,125715.0,118.1979,118.5008,118.0554,118.1088,125715.0
2015-08-21 10:50:00,132.57,133.04,132.56,133.0,147488.0,118.0999,118.5186,118.091,118.483,147488.0
2015-08-21 11:00:00,133.0,133.0,132.5,132.78,160261.0,118.483,118.483,118.0376,118.287,160261.0
2015-08-21 11:10:00,132.76,132.8,132.27,132.74,160309.0,118.2692,118.3048,117.8327,118.2514,160309.0
2015-08-21 11:20:00,132.74,133.04,132.45,132.98,129409.0,118.2514,118.5186,117.993,118.4652,129409.0
2015-08-21 11:30:00,132.98,133.16,132.4,132.45,105299.0,118.4652,118.6255,117.9485,117.993,105299.0
2015-08-21 11:40:00,132.45,132.99,132.35,132.98,74764.0,117.993,118.4741,117.9039,118.4652,74764.0
2015-08-21 11:50:00,132.98,133.43,132.96,133.4,115758.0,118.4652,118.8661,118.4474,118.8393,115758.0
2015-08-21 12:00:00,133.37,134.13,133.24,134.04,108937.0,118.8126,119.4897,118.6968,119.4095,108937.0
2015-08-21 12:10:00,134.05,134.23,133.48,133.78,114360.0,119.4184,119.5787,118.9106,119.1779,114360.0
2015-08-21 12:20:00,133.78,133.8,133.35,133.48,73271.0,119.1779,119.1957,118.7948,118.9106,73271.0
2015-08-21 12:30:00,133.48,133.62,133.3,133.37,76907.0,118.9106,119.0353,118.7502,118.8126,76907.0
2015-08-21 12:40:00,133.31,133.43,133.13,133.39,76432.0,118.7592,118.8661,118.5988,118.8304,76432.0
2015-08-21 12:50:00,133.39,133.42,132.81,132.81,78122.0,118.8304,118.8572,118.3137,118.3137,78122.0
2015-08-21 13:00:00,132.81,133.01,132.62,132.78,72007.0,118.3137,118.4919,118.1445,118.287,72007.0
2015-08-21 13:10:00,132.8,132.95,132.72,132.87,82060.0,118.3048,118.4385,118.2336,118.3672,82060.0
2015-08-21 13:20:00,132.85,133.32,132.82,133.32,71293.0,118.3494,118.7681,118.3226,118.7681,71293.0
2015-08-21 13:30:00,133.32,133.71,133.01,133.64,114275.0,118.7681,119.1155,118.4919,119.0531,114275.0
2015-08-21 13:40:00,133.66,133.83,133.42,133.58,109677.0,119.071,119.2224,118.8572,118.9997,109677.0
2015-08-21 13:50:00,133.6,133.74,133.29,133.72,89301.0,119.0175,119.1422,118.7413,119.1244,89301.0
2015-08-21 14:00:00,133.71,133.91,133.57,133.76,86797.0,119.1155,119.2937,118.9908,119.16,86797.0
2015-08-21 14:10:00,133.74,133.74,133.26,133.33,110779.0,119.1422,119.1422,118.7146,118.777,110779.0
2015-08-21 14:20:00,133.35,133.42,133.11,133.25,97923.0,118.7948,118.8572,118.581,118.7057,97923.0
2015-08-21 14:30:00,133.24,133.58,133.08,133.14,122746.0,118.6968,118.9997,118.5543,118.6077,122746.0
2015-08-21 14:40:00,133.14,133.16,132.6,132.64,95436.0,118.6077,118.6255,118.1267,118.1623,95436.0
2015-08-21 14:50:00,132.6,132.82,132.44,132.71,133118.0,118.1267,118.3226,117.9841,118.2246,133118.0
2015-08-21 15:00:00,132.69,132.85,132.53,132.55,167526.0,118.2068,118.3494,118.0643,118.0821,167526.0
2015-08-21 15:10:00,132.56,132.57,131.9,132.44,250938.0,118.091,118.0999,117.5031,117.9841,250938.0
2015-08-21 15:20:00,132.44,132.49,132.12,132.27,210695.0,117.9841,118.0287,117.699,117.8327,210695.0
2015-08-21 15:30:00,132.27,132.29,131.62,131.89,281750.0,117.8327,117.8505,117.2536,117.4942,281750.0
2015-08-21 15:40:00,131.87,132.32,131.74,132.25,318403.0,117.4763,117.8772,117.3605,117.8149,318403.0
2015-08-21 15:50:00,132.24,132.45,131.71,131.71,499112.0,117.8059,117.993,117.3338,117.3338,499112.0
2015-08-24 09:30:00,123.65,124.95,115.14,124.75,875848.0,110.1536,111.3117,102.5724,111.1335,875848.0
2015-08-24 09:40:00,124.81,127.5,124.5,126.19,474616.0,111.1869,113.5833,110.9108,112.4163,474616.0
2015-08-24 09:50:00,126.13,126.28,125.02,125.81,451773.0,112.3629,112.4965,111.374,112.0778,451773.0
2015-08-24 10:00:00,125.8,127.48,125.52,127.1,274840.0,112.0689,113.5655,111.8194,113.227,274840.0
2015-08-24 10:10:00,127.07,128.77,127.06,128.53,335044.0,113.2003,114.7147,113.1913,114.5009,335044.0
2015-08-24 10:20:00,128.49,130.0,127.78,129.06,314311.0,114.4653,115.8104,113.8328,114.973,314311.0
2015-08-24 10:30:00,129.06,130.24,128.2,129.78,227965.0,114.973,116.0242,114.2069,115.6145,227965.0
2015-08-24 10:40:00,129.76,129.9,128.89,129.29,125693.0,115.5966,115.7214,114.8216,115.1779,125693.0
2015-08-24 10:50:00,129.3,129.57,128.46,128.79,178217.0,115.1869,115.4274,114.4385,114.7325,178217.0
2015-08-24 11:00:00,128.82,129.12,128.07,128.29,153777.0,114.7592,115.0265,114.0911,114.2871,153777.0
2015-08-24 11:10:00,128.28,128.45,128.0,128.23,174195.0,114.2782,114.4296,114.0287,114.2336,174195.0
2015-08-24 11:20:00,128.21,128.23,127.05,127.07,212343.0,114.2158,114.2336,113.1824,113.2003,212343.0
2015-08-24 11:30:00,127.05,127.58,126.81,127.44,258070.0,113.1824,113.6546,112.9686,113.5299,258070.0
2015-08-24 11:40:00,127.46,128.36,127.15,128.33,300415.0,113.5477,114.3495,113.2715,114.3227,300415.0
2015-08-24 11:50:00,128.28,130.1,128.02,129.59,205557.0,114.2782,115.8995,114.0466,115.4452,205557.0
2015-08-24 12:00:00,129.58,129.71,128.77,129.67,153540.0,115.4363,115.5521,114.7147,115.5165,153540.0
2015-08-24 12:10:00,129.69,130.1,129.55,129.84,91291.0,115.5343,115.8995,115.4096,115.6679,91291.0
2015-08-24 12:20:00,129.86,130.65,129.72,130.46,94052.0,115.6857,116.3895,115.561,116.2202,94052.0
2015-08-24 12:30:00,130.43,130.86,130.01,130.73,79963.0,116.1935,116.5766,115.8194,116.4608,79963.0
2015-08-24 12:40:00,130.69,130.85,130.31,130.51,81862.0,116.4251,116.5677,116.0866,116.2648,81862.0
2015-08-24 12:50:00,130.5,130.86,130.42,130.48,89485.0,116.2559,116.5766,116.1846,116.2381,89485.0
2015-08-24 13:00:00,130.55,130.79,130.39,130.76,64627.0,116.3004,116.5142,116.1579,116.4875,64627.0
2015-08-24 13:10:00,130.74,130.95,130.4,130.64,71720.0,116.4697,116.6568,116.1668,116.3806,71720.0
2015-08-24 13:20:00,130.62,130.62,129.74,129.96,74949.0,116.3628,116.3628,115.5788,115.7748,74949.0
2015-08-24 13:30:00,129.92,129.92,128.86,128.95,54583.0,115.7392,115.7392,114.7949,114.8751,54583.0
2015-08-24 13:40:00,128.95,129.8,128.88,129.68,85109.0,114.8751,115.6323,114.8127,115.5254,85109.0
2015-08-24 13:50:00,129.66,135.5,129.11,129.55,240482.0,115.5076,120.7101,115.0176,115.4096,240482.0
2015-08-24 14:00:00,129.54,129.67,128.85,128.94,90976.0,115.4007,115.5165,114.786,114.8661,90976.0
2015-08-24 14:10:00,128.9,128.99,128.1,128.77,141294.0,114.8305,114.9107,114.1178,114.7147,141294.0
2015-08-24 14:20:00,128.82,129.05,128.42,128.59,95438.0,114.7592,114.9641,114.4029,114.5543,95438.0
2015-08-24 14:30:00,128.6,129.18,128.59,129.14,61171.0,114.5633,115.0799,114.5543,115.0443,61171.0
2015-08-24 14:40:00,129.13,129.16,127.51,127.65,146944.0,115.0354,115.0621,113.5922,113.7169,146944.0
2015-08-24 14:50:00,127.71,127.8,126.23,126.34,198193.0,113.7704,113.8506,112.4519,112.5499,198193.0
2015-08-24 15:00:00,126.29,127.41,125.8,127.41,195083.0,112.5054,113.5031,112.0689,113.5031,195083.0
2015-08-24 15:10:00,127.37,127.37,126.29,126.4,133325.0,113.4675,113.4675,112.5054,112.6034,133325.0
2015-08-24 15:20:00,126.46,126.99,126.1,126.34,184020.0,112.6568,113.129,112.3361,112.5499,184020.0
2015-08-24 15:30:00,126.34,127.94,126.0,127.9,188816.0,112.5499,113.9753,112.247,113.9397,188816.0
2015-08-24 15:40:00,127.89,129.46,127.43,128.03,236656.0,113.9308,115.3294,113.521,114.0555,236656.0
2015-08-24 15:50:00,128.02,128.85,127.11,127.19,334300.0,114.0466,114.786,113.2359,113.3072,334300.0
2015-08-25 09:30:00,130.0,130.23,128.35,128.69,480879.0,115.8104,116.0153,114.3405,114.6434,480879.0
2015-08-25 09:40:00,128.75,129.15,128.1,128.25,240609.0,114.6969,115.0532,114.1178,114.2515,240609.0
2015-08-25 09:50:00,128.25,128.84,128.11,128.79,206975.0,114.2515,114.7771,114.1267,114.7325,206975.0
2015-08-25 10:00:00,128.8,128.8,128.12,128.39,140720.0,114.7414,114.7414,114.1356,114.3762,140720.0
2015-08-25 10:10:00,128.36,129.29,128.2,128.83,173790.0,114.3495,115.1779,114.2069,114.7682,173790.0
2015-08-25 10:20:00,128.86,129.16,128.45,128.86,139441.0,114.7949,115.0621,114.4296,114.7949,139441.0
2015-08-25 10:30:00,128.84,128.84,128.25,128.67,102973.0,114.7771,114.7771,114.2515,114.6256,102973.0
2015-08-25 10:40:00,128.68,129.23,128.67,128.89,123321.0,114.6345,115.1245,114.6256,114.8216,123321.0
2015-08-25 10:50:00,128.9,129.2,128.83,129.07,70267.0,114.8305,115.0978,114.7682,114.982,70267.0
2015-08-25 11:00:00,129.06,129.75,129.06,129.75,89275.0,114.973,115.5877,114.973,115.5877,89275.0
2015-08-25 11:10:00,129.73,130.47,129.73,130.22,85356.0,115.5699,116.2291,115.5699,116.0064,85356.0
2015-08-25 11:20:00,130.24,130.72,130.23,130.39,126904.0,116.0242,116.4519,116.0153,116.1579,126904.0
2015-08-25 11:30:00,130.38,130.41,129.96,129.98,119478.0,116.149,116.1757,115.7748,115.7926,119478.0
2015-08-25 11:40:00,130.0,130.31,129.76,130.31,74271.0,115.8104,116.0866,115.5966,116.0866,74271.0
2015-08-25 11:50:00,130.29,130.29,129.59,129.59,70892.0,116.0688,116.0688,115.4452,115.4452,70892.0
2015-08-25 12:00:00,129.63,130.03,129.54,129.99,101192.0,115.4808,115.8372,115.4007,115.8015,101192.0
2015-08-25 12:10:00,129.98,130.24,129.7,129.89,76922.0,115.7926,116.0242,115.5432,115.7125,76922.0
2015-08-25 12:20:00,129.87,130.09,129.66,129.8,59072.0,115.6946,115.8906,115.5076,115.6323,59072.0
2015-08-25 12:30:00,129.72,129.94,129.52,129.64,62044.0,115.561,115.757,115.3828,115.4897,62044.0
2015-08-25 12:40:00,129.63,130.02,129.63,129.67,115059.0,115.4808,115.8283,115.4808,115.5165,115059.0
2015-08-25 12:50:00,129.68,129.75,129.12,129.17,117428.0,115.5254,115.5877,115.0265,115.071,117428.0
2015-08-25 13:00:00,129.16,129.4,128.95,129.04,63263.0,115.0621,115.2759,114.8751,114.9552,63263.0
2015-08-25 13:10:00,129.05,129.1,128.53,128.59,67070.0,114.9641,115.0087,114.5009,114.5543,67070.0
2015-08-25 13:20:00,128.58,128.86,127.84,127.85,212827.0,114.5454,114.7949,113.8862,113.8951,212827.0
2015-08-25 13:30:00,127.84,128.37,127.8,128.22,158498.0,113.8862,114.3584,113.8506,114.2247,158498.0
2015-08-25 13:40:00,128.21,128.37,127.88,128.16,84905.0,114.2158,114.3584,113.9218,114.1713,84905.0
2015-08-25 13:50:00,128.16,128.53,128.08,128.14,108274.0,114.1713,114.5009,114.1,114.1535,108274.0
2015-08-25 14:00:00,128.1,128.25,127.96,127.97,81860.0,114.1178,114.2515,113.9931,114.002,81860.0
2015-08-25 14:10:00,128.0,128.35,127.95,128.35,90682.0,114.0287,114.3405,113.9842,114.3405,90682.0
2015-08-25 14:20:00,128.35,128.62,128.24,128.52,81398.0,114.3405,114.5811,114.2426,114.492,81398.0
2015-08-25 14:30:00,128.52,128.81,128.3,128.49,100578.0,114.492,114.7503,114.296,114.4653,100578.0
2015-08-25 14:40:00,128.47,128.97,128.47,128.97,123400.0,114.4474,114.8929,114.4474,114.8929,123400.0
2015-08-25 14:50:00,128.98,129.26,128.69,128.94,93972.0,114.9018,115.1512,114.6434,114.8661,93972.0
2015-08-25 15:00:00,128.91,129.05,128.25,128.37,133335.0,114.8394,114.9641,114.2515,114.3584,133335.0
2015-08-25 15:10:00,128.37,128.43,127.89,127.9,161537.0,114.3584,114.4118,113.9308,113.9397,161537.0
2015-08-25 15:20:00,127.91,127.99,127.38,127.49,233926.0,113.9486,114.0198,113.4764,113.5744,233926.0
2015-08-25 15:30:00,127.49,127.57,127.09,127.13,371707.0,113.5744,113.6457,113.2181,113.2537,371707.0
2015-08-25 15:40:00,127.12,127.34,126.21,126.54,418332.0,113.2448,113.4408,112.4341,112.7281,418332.0
2015-08-25 15:50:00,126.54,127.12,125.43,125.48,472445.0,112.7281,113.2448,111.7393,111.7838,472445.0
2015-08-26 09:30:00,129.34,129.76,127.85,128.13,362527.0,115.2225,115.5966,113.8951,114.1446,362527.0
2015-08-26 09:40:00,128.16,128.5,127.08,128.36,270249.0,114.1713,114.4742,113.2092,114.3495,270249.0
2015-08-26 09:50:00,128.4,128.4,127.47,127.74,120516.0,114.3851,114.3851,113.5566,113.7971,120516.0
2015-08-26 10:00:00,127.75,128.25,127.5,127.96,207395.0,113.806,114.2515,113.5833,113.9931,207395.0
2015-08-26 10:10:00,127.95,128.36,126.49,126.5,162350.0,113.9842,114.3495,112.6836,112.6925,162350.0
2015-08-26 10:20:00,126.49,127.21,126.32,126.96,122198.0,112.6836,113.325,112.5321,113.1023,122198.0
2015-08-26 10:30:00,127.03,127.6,126.71,127.14,124160.0,113.1646,113.6724,112.8796,113.2626,124160.0
2015-08-26 10:40:00,127.12,127.26,126.57,126.81,108073.0,113.2448,113.3695,112.7548,112.9686,108073.0
2015-08-26 10:50:00,126.75,127.64,126.61,126.95,104736.0,112.9152,113.708,112.7905,113.0934,104736.0
2015-08-26 11:00:00,126.91,127.0,126.5,126.75,146704.0,113.0577,113.1379,112.6925,112.9152,146704.0
2015-08-26 11:10:00,126.79,126.96,126.5,126.78,85547.0,112.9508,113.1023,112.6925,112.9419,85547.0
2015-08-26 11:20:00,126.83,126.93,126.55,126.72,73126.0,112.9865,113.0755,112.737,112.8885,73126.0
2015-08-26 11:30:00,126.66,126.91,125.84,125.85,160534.0,112.835,113.0577,112.1045,112.1134,160534.0
2015-08-26 11:40:00,125.8,126.21,125.64,126.01,127808.0,112.0689,112.4341,111.9263,112.256,127808.0
2015-08-26 11:50:00,126.04,126.18,125.72,125.77,126008.0,112.2827,112.4074,111.9976,112.0422,126008.0
2015-08-26 12:00:00,125.74,125.74,125.29,125.54,107255.0,112.0154,112.0154,111.6145,111.8373,107255.0
2015-08-26 12:10:00,125.56,126.11,125.5,125.96,63561.0,111.8551,112.345,111.8016,112.2114,63561.0
2015-08-26 12:20:00,126.01,126.08,125.66,125.78,70463.0,112.256,112.3183,111.9442,112.0511,70463.0
2015-08-26 12:30:00,125.78,125.8,125.31,125.4,73482.0,112.0511,112.0689,111.6324,111.7125,73482.0
2015-08-26 12:40:00,125.42,125.61,125.23,125.56,92750.0,111.7304,111.8996,111.5611,111.8551,92750.0
2015-08-26 12:50:00,125.5,126.23,125.4,126.16,148483.0,111.8016,112.4519,111.7125,112.3896,148483.0
2015-08-26 13:00:00,126.23,126.58,125.85,125.92,89738.0,112.4519,112.7637,112.1134,112.1758,89738.0
2015-08-26 13:10:00,125.99,126.4,125.91,126.28,69472.0,112.2381,112.6034,112.1669,112.4965,69472.0
2015-08-26 13:20:00,126.23,126.92,126.23,126.9,107848.0,112.4519,113.0666,112.4519,113.0488,107848.0
2015-08-26 13:30:00,126.91,127.07,126.57,126.92,126507.0,113.0577,113.2003,112.7548,113.0666,126507.0
2015-08-26 13:40:00,126.92,127.08,126.57,126.75,86032.0,113.0666,113.2092,112.7548,112.9152,86032.0
2015-08-26 13:50:00,126.69,127.0,126.55,126.91,114650.0,112.8617,113.1379,112.737,113.0577,114650.0
2015-08-26 14:00:00,126.99,127.11,126.68,126.95,78176.0,113.129,113.2359,112.8528,113.0934,78176.0
2015-08-26 14:10:00,127.03,127.12,126.18,126.25,106253.0,113.1646,113.2448,112.4074,112.4698,106253.0
2015-08-26 14:20:00,126.29,126.86,126.25,126.73,58784.0,112.5054,113.0132,112.4698,112.8974,58784.0
2015-08-26 14:30:00,126.76,127.21,126.64,127.18,72325.0,112.9241,113.325,112.8172,113.2982,72325.0
2015-08-26 14:40:00,127.18,128.0,127.16,127.5,160727.0,113.2982,114.0287,113.2804,113.5833,160727.0
2015-08-26 14:50:00,127.53,127.85,127.49,127.78,65522.0,113.61,113.8951,113.5744,113.8328,65522.0
2015-08-26 15:00:00,127.76,128.11,127.57,128.11,175523.0,113.8149,114.1267,113.6457,114.1267,175523.0
2015-08-26 15:10:00,128.1,129.0,128.1,128.91,215637.0,114.1178,114.9196,114.1178,114.8394,215637.0
2015-08-26 15:20:00,128.95,129.16,128.56,128.69,116498.0,114.8751,115.0621,114.5276,114.6434,116498.0
2015-08-26 15:30:00,128.74,129.22,128.65,128.73,166494.0,114.688,115.1156,114.6078,114.6791,166494.0
2015-08-26 15:40:00,128.72,129.57,128.65,128.91,273364.0,114.6702,115.4274,114.6078,114.8394,273364.0
2015-08-26 15:50:00,128.92,129.42,128.8,129.34,407010.0,114.8483,115.2938,114.7414,115.2225,407010.0
2015-08-27 09:30:00,131.08,131.62,130.17,131.11,278282.0,116.7726,117.2536,115.9619,116.7993,278282.0
2015-08-27 09:40:00,131.11,131.83,130.91,131.21,192953.0,116.7993,117.4407,116.6211,116.8884,192953.0
2015-08-27 09:50:00,131.34,131.43,130.8,130.84,135959.0,117.0042,117.0844,116.5231,116.5588,135959.0
2015-08-27 10:00:00,130.84,131.53,130.69,131.41,159332.0,116.5588,117.1734,116.4251,117.0665,159332.0
2015-08-27 10:10:00,131.42,131.85,131.31,131.44,114666.0,117.0755,117.4585,116.9775,117.0933,114666.0
2015-08-27 10:20:00,131.44,131.68,131.14,131.25,94634.0,117.0933,117.3071,116.826,116.924,94634.0
2015-08-27 10:30:00,131.22,131.44,131.15,131.37,114782.0,116.8973,117.0933,116.8349,117.0309,114782.0
2015-08-27 10:40:00,131.42,132.0,131.41,131.96,136751.0,117.0755,117.5921,117.0665,117.5565,136751.0
2015-08-27 10:50:00,131.94,132.32,131.84,132.29,163862.0,117.5387,117.8772,117.4496,117.8505,163862.0
2015-08-27 11:00:00,132.24,132.36,132.04,132.11,95060.0,117.8059,117.9129,117.6278,117.6901,95060.0
2015-08-27 11:10:00,132.11,132.14,131.76,131.89,106264.0,117.6901,117.7169,117.3783,117.4942,106264.0
2015-08-27 11:20:00,131.87,131.91,131.6,131.73,78207.0,117.4763,117.512,117.2358,117.3516,78207.0
2015-08-27 11:30:00,131.74,131.77,131.42,131.42,75620.0,117.3605,117.3872,117.0755,117.0755,75620.0
2015-08-27 11:40:00,131.42,131.57,131.35,131.57,79625.0,117.0755,117.2091,117.0131,117.2091,79625.0
2015-08-27 11:50:00,131.56,131.77,131.46,131.59,73005.0,117.2002,117.3872,117.1111,117.2269,73005.0
2015-08-27 12:00:00,131.59,131.81,131.46,131.69,142618.0,117.2269,117.4229,117.1111,117.316,142618.0
2015-08-27 12:10:00,131.71,131.78,131.54,131.68,70888.0,117.3338,117.3962,117.1824,117.3071,70888.0
2015-08-27 12:20:00,131.67,132.03,131.57,131.96,65101.0,117.2982,117.6189,117.2091,117.5565,65101.0
2015-08-27 12:30:00,131.93,132.15,131.8,132.07,51308.0,117.5298,117.7258,117.414,117.6545,51308.0
2015-08-27 12:40:00,132.13,132.15,131.61,131.9,58897.0,117.708,117.7258,117.2447,117.5031,58897.0
2015-08-27 12:50:00,131.93,132.23,131.9,132.23,47455.0,117.5298,117.797,117.5031,117.797,47455.0
2015-08-27 13:00:00,132.23,132.29,131.99,132.2,63381.0,117.797,117.8505,117.5832,117.7703,63381.0
2015-08-27 13:10:00,132.18,132.34,131.98,132.0,100053.0,117.7525,117.895,117.5743,117.5921,100053.0
2015-08-27 13:20:00,131.97,132.05,131.57,131.57,79301.0,117.5654,117.6367,117.2091,117.2091,79301.0
2015-08-27 13:30:00,131.6,131.72,131.41,131.43,75457.0,117.2358,117.3427,117.0665,117.0844,75457.0
2015-08-27 13:40:00,131.43,131.68,131.39,131.59,92567.0,117.0844,117.3071,117.0487,117.2269,92567.0
2015-08-27 13:50:00,131.62,131.76,131.51,131.75,48002.0,117.2536,117.3783,117.1556,117.3694,48002.0
2015-08-27 14:00:00,131.74,131.86,131.53,131.53,61710.0,117.3605,117.4674,117.1734,117.1734,61710.0
2015-08-27 14:10:00,131.54,131.67,131.01,131.24,70956.0,117.1824,117.2982,116.7102,116.9151,70956.0
2015-08-27 14:20:00,131.21,131.4,130.78,131.0,123592.0,116.8884,117.0576,116.5053,116.7013,123592.0
2015-08-27 14:30:00,131.0,131.4,130.82,131.4,96243.0,116.7013,117.0576,116.5409,117.0576,96243.0
2015-08-27 14:40:00,131.38,131.4,130.51,130.54,92095.0,117.0398,117.0576,116.2648,116.2915,92095.0
2015-08-27 14:50:00,130.56,130.9,129.94,130.0,181974.0,116.3093,116.6122,115.757,115.8104,181974.0
2015-08-27 15:00:00,130.0,130.37,129.46,130.15,193164.0,115.8104,116.1401,115.3294,115.9441,193164.0
2015-08-27 15:10:00,130.08,130.35,129.59,130.22,200937.0,115.8817,116.1222,115.4452,116.0064,200937.0
2015-08-27 15:20:00,130.19,130.82,129.92,130.68,134368.0,115.9797,116.5409,115.7392,116.4162,134368.0
2015-08-27 15:30:00,130.71,131.13,130.4,130.92,217847.0,116.4429,116.8171,116.1668,116.63,217847.0
2015-08-27 15:40:00,130.91,131.59,130.83,131.53,250924.0,116.6211,117.2269,116.5499,117.1734,250924.0
2015-08-27 15:50:00,131.5,131.89,131.31,131.87,358229.0,117.1467,117.4942,116.9775,117.4763,358229.0
2015-08-28 09:30:00,131.43,131.88,131.0,131.68,182396.0,117.0844,117.4852,116.7013,117.3071,182396.0
2015-08-28 09:40:00,131.68,131.83,130.89,130.9,151319.0,117.3071,117.4407,116.6033,116.6122,151319.0
2015-08-28 09:50:00,130.93,131.83,130.93,131.72,223533.0,116.6389,117.4407,116.6389,117.3427,223533.0
2015-08-28 10:00:00,131.67,131.77,130.98,131.06,132134.0,117.2982,117.3872,116.6835,116.7547,132134.0
2015-08-28 10:10:00,131.09,131.4,130.94,131.0,118083.0,116.7815,117.0576,116.6478,116.7013,118083.0
2015-08-28 10:20:00,130.99,131.54,130.86,131.29,117408.0,116.6924,117.1824,116.5766,116.9596,117408.0
2015-08-28 10:30:00,131.29,131.68,131.09,131.12,132994.0,116.9596,117.3071,116.7815,116.8082,132994.0
2015-08-28 10:40:00,131.18,131.18,130.9,131.03,118021.0,116.8616,116.8616,116.6122,116.728,118021.0
2015-08-28 10:50:00,131.0,131.13,130.93,131.0,81140.0,116.7013,116.8171,116.6389,116.7013,81140.0
2015-08-28 11:00:00,131.02,131.48,131.0,131.43,55314.0,116.7191,117.1289,116.7013,117.0844,55314.0
2015-08-28 11:10:00,131.44,131.73,131.43,131.64,66429.0,117.0933,117.3516,117.0844,117.2714,66429.0
2015-08-28 11:20:00,131.69,132.1,131.68,131.95,172213.0,117.316,117.6812,117.3071,117.5476,172213.0
2015-08-28 11:30:00,131.95,132.18,131.66,131.66,70274.0,117.5476,117.7525,117.2893,117.2893,70274.0
2015-08-28 11:40:00,131.73,131.8,131.42,131.56,85388.0,117.3516,117.414,117.0755,117.2002,85388.0
2015-08-28 11:50:00,131.52,131.69,131.25,131.55,73749.0,117.1645,117.316,116.924,117.1913,73749.0
2015-08-28 12:00:00,131.55,131.99,131.54,131.83,54991.0,117.1913,117.5832,117.1824,117.4407,54991.0
2015-08-28 12:10:00,131.88,132.31,131.75,132.31,52685.0,117.4852,117.8683,117.3694,117.8683,52685.0
2015-08-28 12:20:00,132.27,132.48,132.22,132.45,50003.0,117.8327,118.0198,117.7881,117.993,50003.0
2015-08-28 12:30:00,132.46,132.65,132.43,132.64,54995.0,118.0019,118.1712,117.9752,118.1623,54995.0
2015-08-28 12:40:00,132.62,132.88,132.56,132.86,49978.0,118.1445,118.3761,118.091,118.3583,49978.0
2015-08-28 12:50:00,132.88,132.99,132.81,132.92,67674.0,118.3761,118.4741,118.3137,118.4117,67674.0
2015-08-28 13:00:00,132.93,132.93,132.76,132.86,42568.0,118.4206,118.4206,118.2692,118.3583,42568.0
2015-08-28 13:10:00,132.86,132.94,132.72,132.72,26559.0,118.3583,118.4295,118.2336,118.2336,26559.0
2015-08-28 13:20:00,132.73,132.86,132.56,132.58,40474.0,118.2425,118.3583,118.091,118.1088,40474.0
2015-08-28 13:30:00,132.56,132.69,132.28,132.3,54055.0,118.091,118.2068,117.8416,117.8594,54055.0
2015-08-28 13:40:00,132.3,132.67,132.27,132.61,59968.0,117.8594,118.189,117.8327,118.1356,59968.0
2015-08-28 13:50:00,132.63,132.96,132.62,132.94,73074.0,118.1534,118.4474,118.1445,118.4295,73074.0
2015-08-28 14:00:00,132.91,133.36,132.9,133.21,74354.0,118.4028,118.8037,118.3939,118.6701,74354.0
2015-08-28 14:10:00,133.22,133.46,133.07,133.25,98244.0,118.679,118.8928,118.5454,118.7057,98244.0
2015-08-28 14:20:00,133.24,133.47,133.11,133.45,56268.0,118.6968,118.9017,118.581,118.8839,56268.0
2015-08-28 14:30:00,133.44,133.51,132.97,133.28,52369.0,118.875,118.9373,118.4563,118.7324,52369.0
2015-08-28 14:40:00,133.29,133.72,133.12,133.42,71897.0,118.7413,119.1244,118.5899,118.8572,71897.0
2015-08-28 14:50:00,133.48,133.67,133.28,133.57,64427.0,118.9106,119.0799,118.7324,118.9908,64427.0
2015-08-28 15:00:00,133.57,133.61,133.21,133.3,91139.0,118.9908,119.0264,118.6701,118.7502,91139.0
2015-08-28 15:10:00,133.28,133.39,133.01,133.16,100244.0,118.7324,118.8304,118.4919,118.6255,100244.0
2015-08-28 15:20:00,133.16,133.27,132.78,133.08,89251.0,118.6255,118.7235,118.287,118.5543,89251.0
2015-08-28 15:30:00,133.1,133.15,132.9,133.02,139181.0,118.5721,118.6166,118.3939,118.5008,139181.0
2015-08-28 15:40:00,133.01,133.02,132.59,132.83,175965.0,118.4919,118.5008,118.1177,118.3315,175965.0
2015-08-28 15:50:00,132.83,133.3,132.82,133.21,268408.0,118.3315,118.7502,118.3226,118.6701,268408.0
2015-08-31 09:30:00,132.57,132.7,131.7,132.03,149021.0,118.0999,118.2157,117.3249,117.6189,149021.0
2015-08-31 09:40:00,131.96,132.21,131.55,131.6,93734.0,117.5565,117.7792,117.1913,117.2358,93734.0
2015-08-31 09:50:00,131.57,131.96,131.21,131.27,120759.0,117.2091,117.5565,116.8884,116.9418,120759.0
2015-08-31 10:00:00,131.22,131.64,131.01,131.63,145517.0,116.8973,117.2714,116.7102,117.2625,145517.0
2015-08-31 10:10:00,131.59,131.86,131.5,131.62,88596.0,117.2269,117.4674,117.1467,117.2536,88596.0
2015-08-31 10:20:00,131.65,132.16,131.56,131.88,250626.0,117.2803,117.7347,117.2002,117.4852,250626.0
2015-08-31 10:30:00,131.9,132.07,131.6,131.63,168955.0,117.5031,117.6545,117.2358,117.2625,168955.0
2015-08-31 10:40:00,131.63,132.03,131.37,131.99,168466.0,117.2625,117.6189,117.0309,117.5832,168466.0
2015-08-31 10:50:00,131.99,132.1,131.72,131.79,60752.0,117.5832,117.6812,117.3427,117.4051,60752.0
2015-08-31 11:00:00,131.78,131.82,131.39,131.52,59940.0,117.3962,117.4318,117.0487,117.1645,59940.0
2015-08-31 11:10:00,131.52,131.87,131.41,131.86,56656.0,117.1645,117.4763,117.0665,117.4674,56656.0
2015-08-31 11:20:00,131.86,132.08,131.68,131.94,61846.0,117.4674,117.6634,117.3071,117.5387,61846.0
2015-08-31 11:30:00,131.94,132.11,131.7,132.1,61921.0,117.5387,117.6901,117.3249,117.6812,61921.0
2015-08-31 11:40:00,132.1,132.58,132.1,132.4,63068.0,117.6812,118.1088,117.6812,117.9485,63068.0
2015-08-31 11:50:00,132.39,132.39,132.08,132.22,41804.0,117.9396,117.9396,117.6634,117.7881,41804.0
2015-08-31 12:00:00,132.27,132.32,132.07,132.07,50309.0,117.8327,117.8772,117.6545,117.6545,50309.0
2015-08-31 12:10:00,132.02,132.17,132.0,132.17,36002.0,117.61,117.7436,117.5921,117.7436,36002.0
2015-08-31 12:20:00,132.19,132.21,132.05,132.14,37676.0,117.7614,117.7792,117.6367,117.7169,37676.0
2015-08-31 12:30:00,132.14,132.21,132.03,132.17,40094.0,117.7169,117.7792,117.6189,117.7436,40094.0
2015-08-31 12:40:00,132.2,132.2,132.0,132.03,36087.0,117.7703,117.7703,117.5921,117.6189,36087.0
2015-08-31 12:50:00,132.04,132.1,131.71,131.71,34196.0,117.6278,117.6812,117.3338,117.3338,34196.0
2015-08-31 13:00:00,131.7,131.8,131.62,131.67,29170.0,117.3249,117.414,117.2536,117.2982,29170.0
2015-08-31 13:10:00,131.69,131.77,131.65,131.7,32359.0,117.316,117.3872,117.2803,117.3249,32359.0
2015-08-31 13:20:00,131.72,131.72,131.41,131.61,45702.0,117.3427,117.3427,117.0665,117.2447,45702.0
2015-08-31 13:30:00,131.62,131.63,131.23,131.3,31972.0,117.2536,117.2625,116.9062,116.9685,31972.0
2015-08-31 13:40:00,131.3,131.49,131.25,131.3,39722.0,116.9685,117.1378,116.924,116.9685,39722.0
2015-08-31 13:50:00,131.27,131.47,131.24,131.44,27313.0,116.9418,117.12,116.9151,117.0933,27313.0
2015-08-31 14:00:00,131.46,131.62,131.23,131.24,27901.0,117.1111,117.2536,116.9062,116.9151,27901.0
2015-08-31 14:10:00,131.24,131.26,130.94,131.03,52133.0,116.9151,116.9329,116.6478,116.728,52133.0
2015-08-31 14:20:00,131.03,131.23,130.99,131.03,43565.0,116.728,116.9062,116.6924,116.728,43565.0
2015-08-31 14:30:00,131.04,131.15,130.78,130.79,60571.0,116.7369,116.8349,116.5053,116.5142,60571.0
2015-08-31 14:40:00,130.79,130.83,130.52,130.56,65369.0,116.5142,116.5499,116.2737,116.3093,65369.0
2015-08-31 14:50:00,130.54,130.57,130.39,130.43,66739.0,116.2915,116.3182,116.1579,116.1935,66739.0
2015-08-31 15:00:00,130.43,130.91,130.4,130.78,119223.0,116.1935,116.6211,116.1668,116.5053,119223.0
2015-08-31 15:10:00,130.77,130.87,130.46,130.47,69281.0,116.4964,116.5855,116.2202,116.2291,69281.0
2015-08-31 15:20:00,130.44,130.71,130.42,130.55,78361.0,116.2024,116.4429,116.1846,116.3004,78361.0
2015-08-31 15:30:00,130.54,130.95,130.51,130.67,106117.0,116.2915,116.6568,116.2648,116.4073,106117.0
2015-08-31 15:40:00,130.66,131.14,130.65,130.91,144334.0,116.3984,116.826,116.3895,116.6211,144334.0
2015-08-31 15:50:00,130.9,131.04,130.53,130.67,258954.0,116.6122,116.7369,116.2826,116.4073,258954.0
2015-09-01 09:30:00,128.16,128.45,127.6,128.28,342028.0,114.1713,114.4296,113.6724,114.2782,342028.0
2015-09-01 09:40:00,128.24,128.8,127.8,128.55,142206.0,114.2426,114.7414,113.8506,114.5187,142206.0
2015-09-01 09:50:00,128.58,128.84,128.0,128.06,125770.0,114.5454,114.7771,114.0287,114.0822,125770.0
2015-09-01 10:00:00,128.09,128.13,127.23,127.79,252319.0,114.1089,114.1446,113.3428,113.8417,252319.0
2015-09-01 10:10:00,127.83,127.87,127.44,127.52,113310.0,113.8773,113.9129,113.5299,113.6011,113310.0
2015-09-01 10:20:00,127.55,128.32,127.4,128.32,130607.0,113.6279,114.3138,113.4942,114.3138,130607.0
2015-09-01 10:30:00,128.36,128.6,128.01,128.27,89667.0,114.3495,114.5633,114.0377,114.2693,89667.0
2015-09-01 10:40:00,128.35,128.35,127.9,128.16,70805.0,114.3405,114.3405,113.9397,114.1713,70805.0
2015-09-01 10:50:00,128.15,128.45,127.91,128.45,82432.0,114.1624,114.4296,113.9486,114.4296,82432.0
2015-09-01 11:00:00,128.46,128.8,128.18,128.78,59242.0,114.4385,114.7414,114.1891,114.7236,59242.0
2015-09-01 11:10:00,128.71,128.95,128.6,128.86,62409.0,114.6612,114.8751,114.5633,114.7949,62409.0
2015-09-01 11:20:00,128.85,128.99,128.56,128.65,81760.0,114.786,114.9107,114.5276,114.6078,81760.0
2015-09-01 11:30:00,128.59,128.99,128.52,128.79,61021.0,114.5543,114.9107,114.492,114.7325,61021.0
2015-09-01 11:40:00,128.82,128.98,128.62,128.95,61291.0,114.7592,114.9018,114.5811,114.8751,61291.0
2015-09-01 11:50:00,128.97,128.98,128.53,128.62,64275.0,114.8929,114.9018,114.5009,114.5811,64275.0
2015-09-01 12:00:00,128.62,128.73,128.17,128.22,75625.0,114.5811,114.6791,114.1802,114.2247,75625.0
2015-09-01 12:10:00,128.22,128.43,128.07,128.22,94453.0,114.2247,114.4118,114.0911,114.2247,94453.0
2015-09-01 12:20:00,128.19,128.23,127.9,128.04,102861.0,114.198,114.2336,113.9397,114.0644,102861.0
2015-09-01 12:30:00,128.01,128.12,127.88,128.02,94696.0,114.0377,114.1356,113.9218,114.0466,94696.0
2015-09-01 12:40:00,128.01,128.12,127.55,127.61,75628.0,114.0377,114.1356,113.6279,113.6813,75628.0
2015-09-01 12:50:00,127.64,127.96,127.56,127.63,61307.0,113.708,113.9931,113.6368,113.6991,61307.0
2015-09-01 13:00:00,127.63,128.1,127.56,127.66,62899.0,113.6991,114.1178,113.6368,113.7259,62899.0
2015-09-01 13:10:00,127.68,127.87,127.52,127.63,49837.0,113.7437,113.9129,113.6011,113.6991,49837.0
2015-09-01 13:20:00,127.64,128.05,127.56,127.9,49592.0,113.708,114.0733,113.6368,113.9397,49592.0
2015-09-01 13:30:00,127.88,128.14,127.77,127.94,56178.0,113.9218,114.1535,113.8239,113.9753,56178.0
2015-09-01 13:40:00,127.9,128.24,127.77,128.11,61876.0,113.9397,114.2426,113.8239,114.1267,61876.0
2015-09-01 13:50:00,128.11,128.26,128.06,128.16,60373.0,114.1267,114.2604,114.0822,114.1713,60373.0
2015-09-01 14:00:00,128.18,128.18,127.88,127.94,89884.0,114.1891,114.1891,113.9218,113.9753,89884.0
2015-09-01 14:10:00,127.9,128.1,127.77,127.8,78662.0,113.9397,114.1178,113.8239,113.8506,78662.0
2015-09-01 14:20:00,127.8,128.16,127.8,128.02,70281.0,113.8506,114.1713,113.8506,114.0466,70281.0
2015-09-01 14:30:00,128.0,128.45,127.97,128.43,107071.0,114.0287,114.4296,114.002,114.4118,107071.0
2015-09-01 14:40:00,128.44,128.46,127.9,127.94,137321.0,114.4207,114.4385,113.9397,113.9753,137321.0
2015-09-01 14:50:00,128.01,128.28,127.82,127.88,97997.0,114.0377,114.2782,113.8684,113.9218,97997.0
2015-09-01 15:00:00,127.93,127.98,127.62,127.77,99950.0,113.9664,114.0109,113.6902,113.8239,99950.0
2015-09-01 15:10:00,127.75,127.93,127.63,127.68,85923.0,113.806,113.9664,113.6991,113.7437,85923.0
2015-09-01 15:20:00,127.68,127.92,127.41,127.45,129566.0,113.7437,113.9575,113.5031,113.5388,129566.0
2015-09-01 15:30:00,127.46,127.65,127.37,127.44,197100.0,113.5477,113.7169,113.4675,113.5299,197100.0
2015-09-01 15:40:00,127.44,127.67,126.94,127.51,393695.0,113.5299,113.7348,113.0844,113.5922,393695.0
2015-09-01 15:50:00,127.5,127.94,127.33,127.34,585042.0,113.5833,113.9753,113.4319,113.4408,585042.0
2015-09-02 09:30:00,128.71,129.04,127.74,128.39,240457.0,114.6612,114.9552,113.7971,114.3762,240457.0
2015-09-02 09:40:00,128.39,128.53,127.9,128.32,187020.0,114.3762,114.5009,113.9397,114.3138,187020.0
2015-09-02 09:50:00,128.32,128.64,128.15,128.42,140212.0,114.3138,114.5989,114.1624,114.4029,140212.0
2015-09-02 10:00:00,128.45,129.03,128.38,128.71,116318.0,114.4296,114.9463,114.3673,114.6612,116318.0
2015-09-02 10:10:00,128.67,128.83,128.33,128.35,79312.0,114.6256,114.7682,114.3227,114.3405,79312.0
2015-09-02 10:20:00,128.34,128.55,128.14,128.28,81276.0,114.3316,114.5187,114.1535,114.2782,81276.0
2015-09-02 10:30:00,128.26,128.34,128.01,128.12,91615.0,114.2604,114.3316,114.0377,114.1356,91615.0
2015-09-02 10:40:00,128.12,128.48,127.98,128.02,110589.0,114.1356,114.4564,114.0109,114.0466,110589.0
2015-09-02 10:50:00,128.02,128.29,127.99,128.24,117330.0,114.0466,114.2871,114.0198,114.2426,117330.0
2015-09-02 11:00:00,128.25,128.48,128.08,128.48,152409.0,114.2515,114.4564,114.1,114.4564,152409.0
2015-09-02 11:10:00,128.5,128.81,128.36,128.78,65966.0,114.4742,114.7503,114.3495,114.7236,65966.0
2015-09-02 11:20:00,128.73,128.88,128.62,128.7,55498.0,114.6791,114.8127,114.5811,114.6523,55498.0
2015-09-02 11:30:00,128.72,128.75,128.55,128.65,77161.0,114.6702,114.6969,114.5187,114.6078,77161.0
2015-09-02 11:40:00,128.68,128.91,128.65,128.67,51820.0,114.6345,114.8394,114.6078,114.6256,51820.0
2015-09-02 11:50:00,128.65,128.74,128.47,128.74,47883.0,114.6078,114.688,114.4474,114.688,47883.0
2015-09-02 12:00:00,128.71,128.92,128.65,128.8,54033.0,114.6612,114.8483,114.6078,114.7414,54033.0
2015-09-02 12:10:00,128.77,128.94,128.67,128.9,33323.0,114.7147,114.8661,114.6256,114.8305,33323.0
2015-09-02 12:20:00,128.86,129.13,128.81,129.05,45797.0,114.7949,115.0354,114.7503,114.9641,45797.0
2015-09-02 12:30:00,129.04,129.55,129.01,129.55,81616.0,114.9552,115.4096,114.9285,115.4096,81616.0
2015-09-02 12:40:00,129.57,129.75,129.32,129.69,34460.0,115.4274,115.5877,115.2047,115.5343,34460.0
2015-09-02 12:50:00,129.72,129.84,129.49,129.75,63653.0,115.561,115.6679,115.3561,115.5877,63653.0
2015-09-02 13:00:00,129.76,129.85,129.54,129.67,50740.0,115.5966,115.6768,115.4007,115.5165,50740.0
2015-09-02 13:10:00,129.67,129.79,129.63,129.67,44640.0,115.5165,115.6234,115.4808,115.5165,44640.0
2015-09-02 13:20:00,129.66,129.99,129.65,129.98,53628.0,115.5076,115.8015,115.4986,115.7926,53628.0
2015-09-02 13:30:00,130.0,130.0,129.55,129.58,49110.0,115.8104,115.8104,115.4096,115.4363,49110.0
2015-09-02 13:40:00,129.59,130.04,129.57,130.01,63098.0,115.4452,115.8461,115.4274,115.8194,63098.0
2015-09-02 13:50:00,130.0,130.03,129.8,129.84,55595.0,115.8104,115.8372,115.6323,115.6679,55595.0
2015-09-02 14:00:00,129.84,130.08,129.74,129.96,52784.0,115.6679,115.8817,115.5788,115.7748,52784.0
2015-09-02 14:10:00,129.99,130.23,129.99,130.03,70100.0,115.8015,116.0153,115.8015,115.8372,70100.0
2015-09-02 14:20:00,129.96,130.16,129.93,130.03,53392.0,115.7748,115.953,115.7481,115.8372,53392.0
2015-09-02 14:30:00,130.04,130.13,129.86,129.96,67172.0,115.8461,115.9263,115.6857,115.7748,67172.0
2015-09-02 14:40:00,129.99,130.02,129.55,129.6,88962.0,115.8015,115.8283,115.4096,115.4541,88962.0
2015-09-02 14:50:00,129.62,129.98,129.62,129.92,57572.0,115.4719,115.7926,115.4719,115.7392,57572.0
2015-09-02 15:00:00,129.94,130.04,129.73,129.74,61060.0,115.757,115.8461,115.5699,115.5788,61060.0
2015-09-02 15:10:00,129.75,129.86,129.24,129.54,80095.0,115.5877,115.6857,115.1334,115.4007,80095.0
2015-09-02 15:20:00,129.56,129.75,129.37,129.73,123604.0,115.4185,115.5877,115.2492,115.5699,123604.0
2015-09-02 15:30:00,129.74,130.18,129.59,130.06,118396.0,115.5788,115.9708,115.4452,115.8639,118396.0
2015-09-02 15:40:00,130.05,130.3,129.97,130.22,185499.0,115.855,116.0777,115.7837,116.0064,185499.0
2015-09-02 15:50:00,130.21,130.67,130.2,130.65,327825.0,115.9975,116.4073,115.9886,116.3895,327825.0
2015-09-03 09:30:00,132.31,132.31,131.0,131.74,194903.0,117.8683,117.8683,116.7013,117.3605,194903.0
2015-09-03 09:40:00,131.84,132.09,131.6,132.05,113203.0,117.4496,117.6723,117.2358,117.6367,113203.0
2015-09-03 09:50:00,132.06,132.33,131.69,131.72,181769.0,117.6456,117.8861,117.316,117.3427,181769.0
2015-09-03 10:00:00,131.78,132.03,131.26,131.72,162135.0,117.3962,117.6189,116.9329,117.3427,162135.0
2015-09-03 10:10:00,131.7,132.28,131.59,132.26,66526.0,117.3249,117.8416,117.2269,117.8238,66526.0
2015-09-03 10:20:00,132.26,132.35,132.0,132.01,73206.0,117.8238,117.9039,117.5921,117.6011,73206.0
2015-09-03 10:30:00,132.02,132.03,131.76,131.81,50892.0,117.61,117.6189,117.3783,117.4229,50892.0
2015-09-03 10:40:00,131.84,132.03,131.75,131.84,71275.0,117.4496,117.6189,117.3694,117.4496,71275.0
2015-09-03 10:50:00,131.83,132.26,131.82,132.0,76351.0,117.4407,117.8238,117.4318,117.5921,76351.0
2015-09-03 11:00:00,132.03,132.09,131.77,131.96,59253.0,117.6189,117.6723,117.3872,117.5565,59253.0
2015-09-03 11:10:00,131.94,131.99,131.65,131.85,71347.0,117.5387,117.5832,117.2803,117.4585,71347.0
2015-09-03 11:20:00,131.86,131.86,131.59,131.63,55731.0,117.4674,117.4674,117.2269,117.2625,55731.0
2015-09-03 11:30:00,131.67,131.78,131.56,131.69,66662.0,117.2982,117.3962,117.2002,117.316,66662.0
2015-09-03 11:40:00,131.72,131.94,131.71,131.84,43382.0,117.3427,117.5387,117.3338,117.4496,43382.0
2015-09-03 11:50:00,131.85,131.9,131.73,131.86,45255.0,117.4585,117.5031,117.3516,117.4674,45255.0
2015-09-03 12:00:00,131.86,131.95,131.81,131.85,26661.0,117.4674,117.5476,117.4229,117.4585,26661.0
2015-09-03 12:10:00,131.87,131.89,131.74,131.89,35166.0,117.4763,117.4942,117.3605,117.4942,35166.0
2015-09-03 12:20:00,131.9,131.94,131.78,131.86,28456.0,117.5031,117.5387,117.3962,117.4674,28456.0
2015-09-03 12:30:00,131.86,131.86,131.56,131.56,41143.0,117.4674,117.4674,117.2002,117.2002,41143.0
2015-09-03 12:40:00,131.56,131.78,131.46,131.7,58129.0,117.2002,117.3962,117.1111,117.3249,58129.0
2015-09-03 12:50:00,131.72,131.76,131.53,131.63,39736.0,117.3427,117.3783,117.1734,117.2625,39736.0
2015-09-03 13:00:00,131.62,131.65,131.1,131.22,62871.0,117.2536,117.2803,116.7904,116.8973,62871.0
2015-09-03 13:10:00,131.18,131.28,131.03,131.28,73569.0,116.8616,116.9507,116.728,116.9507,73569.0
2015-09-03 13:20:00,131.3,131.34,131.15,131.31,89185.0,116.9685,117.0042,116.8349,116.9775,89185.0
2015-09-03 13:30:00,131.3,131.33,131.13,131.15,40517.0,116.9685,116.9953,116.8171,116.8349,40517.0
2015-09-03 13:40:00,131.15,131.15,130.89,130.98,56283.0,116.8349,116.8349,116.6033,116.6835,56283.0
2015-09-03 13:50:00,130.98,130.98,130.56,130.62,50605.0,116.6835,116.6835,116.3093,116.3628,50605.0
2015-09-03 14:00:00,130.6,130.86,130.48,130.5,43240.0,116.345,116.5766,116.2381,116.2559,43240.0
2015-09-03 14:10:00,130.5,130.78,130.5,130.68,32384.0,116.2559,116.5053,116.2559,116.4162,32384.0
2015-09-03 14:20:00,130.7,130.92,130.59,130.92,38291.0,116.434,116.63,116.336,116.63,38291.0
2015-09-03 14:30:00,130.89,131.23,130.84,131.21,40829.0,116.6033,116.9062,116.5588,116.8884,40829.0
2015-09-03 14:40:00,131.21,131.36,131.11,131.32,36772.0,116.8884,117.022,116.7993,116.9864,36772.0
2015-09-03 14:50:00,131.26,131.38,131.09,131.26,45268.0,116.9329,117.0398,116.7815,116.9329,45268.0
2015-09-03 15:00:00,131.24,131.42,130.99,131.02,75771.0,116.9151,117.0755,116.6924,116.7191,75771.0
2015-09-03 15:10:00,131.05,131.32,131.02,131.14,65774.0,116.7458,116.9864,116.7191,116.826,65774.0
2015-09-03 15:20:00,131.14,131.3,130.93,130.99,87741.0,116.826,116.9685,116.6389,116.6924,87741.0
2015-09-03 15:30:00,130.96,131.07,130.61,130.82,121810.0,116.6657,116.7637,116.3539,116.5409,121810.0
2015-09-03 15:40:00,130.84,131.22,130.68,131.06,142614.0,116.5588,116.8973,116.4162,116.7547,142614.0
2015-09-03 15:50:00,131.0,131.41,130.89,130.98,179825.0,116.7013,117.0665,116.6033,116.6835,179825.0
2015-09-04 09:30:00,129.55,129.69,128.65,129.29,176161.0,115.4096,115.5343,114.6078,115.1779,176161.0
2015-09-04 09:40:00,129.32,129.5,129.07,129.12,183852.0,115.2047,115.365,114.982,115.0265,183852.0
2015-09-04 09:50:00,129.12,129.47,128.86,129.33,199239.0,115.0265,115.3383,114.7949,115.2136,199239.0
2015-09-04 10:00:00,129.33,129.54,129.09,129.51,142853.0,115.2136,115.4007,114.9998,115.3739,142853.0
2015-09-04 10:10:00,129.51,129.58,129.02,129.15,122995.0,115.3739,115.4363,114.9374,115.0532,122995.0
2015-09-04 10:20:00,129.15,129.67,129.15,129.58,57408.0,115.0532,115.5165,115.0532,115.4363,57408.0
2015-09-04 10:30:00,129.58,129.93,129.53,129.91,52816.0,115.4363,115.7481,115.3917,115.7303,52816.0
2015-09-04 10:40:00,129.91,129.95,129.63,129.82,106255.0,115.7303,115.7659,115.4808,115.6501,106255.0
2015-09-04 10:50:00,129.82,129.87,129.61,129.78,73655.0,115.6501,115.6946,115.463,115.6145,73655.0
2015-09-04 11:00:00,129.81,129.93,129.65,129.68,54647.0,115.6412,115.7481,115.4986,115.5254,54647.0
2015-09-04 11:10:00,129.66,129.79,129.52,129.69,43980.0,115.5076,115.6234,115.3828,115.5343,43980.0
2015-09-04 11:20:00,129.66,129.72,129.49,129.6,47648.0,115.5076,115.561,115.3561,115.4541,47648.0
2015-09-04 11:30:00,129.61,129.61,129.37,129.42,62427.0,115.463,115.463,115.2492,115.2938,62427.0
2015-09-04 11:40:00,129.42,129.71,129.3,129.65,54046.0,115.2938,115.5521,115.1869,115.4986,54046.0
2015-09-04 11:50:00,129.68,129.71,129.43,129.45,28987.0,115.5254,115.5521,115.3027,115.3205,28987.0
2015-09-04 12:00:00,129.48,129.56,129.39,129.5,33446.0,115.3472,115.4185,115.267,115.365,33446.0
2015-09-04 12:10:00,129.49,129.55,129.34,129.41,42718.0,115.3561,115.4096,115.2225,115.2848,42718.0
2015-09-04 12:20:00,129.39,129.41,129.18,129.28,48991.0,115.267,115.2848,115.0799,115.169,48991.0
2015-09-04 12:30:00,129.28,129.5,129.17,129.49,51199.0,115.169,115.365,115.071,115.3561,51199.0
2015-09-04 12:40:00,129.46,129.51,129.19,129.46,56256.0,115.3294,115.3739,115.0889,115.3294,56256.0
2015-09-04 12:50:00,129.46,129.53,129.36,129.38,35508.0,115.3294,115.3917,115.2403,115.2581,35508.0
2015-09-04 13:00:00,129.39,129.4,129.21,129.28,40474.0,115.267,115.2759,115.1067,115.169,40474.0
2015-09-04 13:10:00,129.31,129.4,129.19,129.2,38286.0,115.1958,115.2759,115.0889,115.0978,38286.0
2015-09-04 13:20:00,129.21,129.28,129.07,129.28,47924.0,115.1067,115.169,114.982,115.169,47924.0
2015-09-04 13:30:00,129.28,129.44,129.18,129.37,47333.0,115.169,115.3116,115.0799,115.2492,47333.0
2015-09-04 13:40:00,129.35,129.51,129.29,129.44,30282.0,115.2314,115.3739,115.1779,115.3116,30282.0
2015-09-04 13:50:00,129.44,129.61,129.33,129.38,33311.0,115.3116,115.463,115.2136,115.2581,33311.0
2015-09-04 14:00:00,129.38,129.42,129.16,129.18,42784.0,115.2581,115.2938,115.0621,115.0799,42784.0
2015-09-04 14:10:00,129.15,129.39,129.15,129.22,30847.0,115.0532,115.267,115.0532,115.1156,30847.0
2015-09-04 14:20:00,129.25,129.33,129.03,129.22,55157.0,115.1423,115.2136,114.9463,115.1156,55157.0
2015-09-04 14:30:00,129.24,129.32,129.11,129.26,45601.0,115.1334,115.2047,115.0176,115.1512,45601.0
2015-09-04 14:40:00,129.26,129.53,129.19,129.41,47212.0,115.1512,115.3917,115.0889,115.2848,47212.0
2015-09-04 14:50:00,129.4,129.77,129.26,129.77,67510.0,115.2759,115.6056,115.1512,115.6056,67510.0
2015-09-04 15:00:00,129.77,129.82,129.58,129.69,93376.0,115.6056,115.6501,115.4363,115.5343,93376.0
2015-09-04 15:10:00,129.69,129.75,129.57,129.7,83634.0,115.5343,115.5877,115.4274,115.5432,83634.0
2015-09-04 15:20:00,129.69,129.75,129.55,129.75,55952.0,115.5343,115.5877,115.4096,115.5877,55952.0
2015-09-04 15:30:00,129.79,130.11,129.68,129.91,76806.0,115.6234,115.9084,115.5254,115.7303,76806.0
2015-09-04 15:40:00,129.88,130.49,129.88,130.47,182854.0,115.7035,116.247,115.7035,116.2291,182854.0
2015-09-04 15:50:00,130.48,130.48,129.75,129.79,271439.0,116.2381,116.2381,115.5877,115.6234,271439.0
2015-09-08 09:30:00,132.27,132.61,132.0,132.21,151612.0,117.8327,118.1356,117.5921,117.7792,151612.0
2015-09-08 09:40:00,132.39,133.04,132.12,132.97,117421.0,117.9396,118.5186,117.699,118.4563,117421.0
2015-09-08 09:50:00,133.02,133.03,132.61,132.69,83856.0,118.5008,118.5097,118.1356,118.2068,83856.0
2015-09-08 10:00:00,132.69,132.8,132.43,132.48,117704.0,118.2068,118.3048,117.9752,118.0198,117704.0
2015-09-08 10:10:00,132.46,132.71,132.42,132.59,81607.0,118.0019,118.2246,117.9663,118.1177,81607.0
2015-09-08 10:20:00,132.58,132.95,132.46,132.89,79339.0,118.1088,118.4385,118.0019,118.385,79339.0
2015-09-08 10:30:00,132.92,133.0,132.8,132.8,68255.0,118.4117,118.483,118.3048,118.3048,68255.0
2015-09-08 10:40:00,132.82,132.86,132.59,132.59,80669.0,118.3226,118.3583,118.1177,118.1177,80669.0
2015-09-08 10:50:00,132.59,132.83,132.47,132.79,76349.0,118.1177,118.3315,118.0108,118.2959,76349.0
2015-09-08 11:00:00,132.77,132.82,132.61,132.7,41388.0,118.2781,118.3226,118.1356,118.2157,41388.0
2015-09-08 11:10:00,132.74,132.93,132.73,132.9,59728.0,118.2514,118.4206,118.2425,118.3939,59728.0
2015-09-08 11:20:00,132.89,133.24,132.88,133.19,103130.0,118.385,118.6968,118.3761,118.6523,103130.0
2015-09-08 11:30:00,133.17,133.22,132.96,133.07,43204.0,118.6344,118.679,118.4474,118.5454,43204.0
2015-09-08 11:40:00,133.06,133.27,132.98,133.25,64286.0,118.5364,118.7235,118.4652,118.7057,64286.0
2015-09-08 11:50:00,133.26,133.31,132.95,133.18,84601.0,118.7146,118.7592,118.4385,118.6433,84601.0
2015-09-08 12:00:00,133.18,133.23,133.06,133.17,32236.0,118.6433,118.6879,118.5364,118.6344,32236.0
2015-09-08 12:10:00,133.22,133.59,133.2,133.57,46109.0,118.679,119.0086,118.6612,118.9908,46109.0
2015-09-08 12:20:00,133.57,133.67,133.41,133.58,40522.0,118.9908,119.0799,118.8482,118.9997,40522.0
2015-09-08 12:30:00,133.59,133.67,133.52,133.63,41407.0,119.0086,119.0799,118.9462,119.0442,41407.0
2015-09-08 12:40:00,133.63,133.78,133.57,133.72,56008.0,119.0442,119.1779,118.9908,119.1244,56008.0
2015-09-08 12:50:00,133.73,133.8,133.66,133.71,48375.0,119.1333,119.1957,119.071,119.1155,48375.0
2015-09-08 13:00:00,133.67,133.73,133.44,133.48,53724.0,119.0799,119.1333,118.875,118.9106,53724.0
2015-09-08 13:10:00,133.48,133.55,133.39,133.41,93407.0,118.9106,118.973,118.8304,118.8482,93407.0
2015-09-08 13:20:00,133.39,133.48,133.33,133.43,30781.0,118.8304,118.9106,118.777,118.8661,30781.0
2015-09-08 13:30:00,133.43,133.67,133.36,133.64,32567.0,118.8661,119.0799,118.8037,119.0531,32567.0
2015-09-08 13:40:00,133.64,133.67,133.52,133.6,38017.0,119.0531,119.0799,118.9462,119.0175,38017.0
2015-09-08 13:50:00,133.6,133.62,133.45,133.56,97577.0,119.0175,119.0353,118.8839,118.9819,97577.0
2015-09-08 14:00:00,133.57,133.64,133.49,133.59,38837.0,118.9908,119.0531,118.9195,119.0086,38837.0
2015-09-08 14:10:00,133.58,133.6,133.44,133.49,43492.0,118.9997,119.0175,118.875,118.9195,43492.0
2015-09-08 14:20:00,133.49,133.73,133.49,133.71,32586.0,118.9195,119.1333,118.9195,119.1155,32586.0
2015-09-08 14:30:00,133.71,133.83,133.6,133.76,55330.0,119.1155,119.2224,119.0175,119.16,55330.0
2015-09-08 14:40:00,133.76,133.88,133.73,133.76,41254.0,119.16,119.2669,119.1333,119.16,41254.0
2015-09-08 14:50:00,133.75,133.9,133.72,133.81,54877.0,119.1511,119.2848,119.1244,119.2046,54877.0
2015-09-08 15:00:00,133.8,133.88,133.59,133.64,44916.0,119.1957,119.2669,119.0086,119.0531,44916.0
2015-09-08 15:10:00,133.64,133.73,133.56,133.57,60086.0,119.0531,119.1333,118.9819,118.9908,60086.0
2015-09-08 15:20:00,133.57,133.75,133.45,133.74,82311.0,118.9908,119.1511,118.8839,119.1422,82311.0
2015-09-08 15:30:00,133.73,133.94,133.63,133.88,107278.0,119.1333,119.3204,119.0442,119.2669,107278.0
2015-09-08 15:40:00,133.87,133.91,133.72,133.89,136429.0,119.258,119.2937,119.1244,119.2759,136429.0
2015-09-08 15:50:00,133.9,133.99,133.79,133.83,211344.0,119.2848,119.3649,119.1868,119.2224,211344.0
2015-09-09 09:30:00,135.49,136.25,135.48,135.97,172796.0,120.7012,121.3783,120.6923,121.1288,172796.0
2015-09-09 09:40:00,135.93,136.04,135.2,135.27,143203.0,121.0932,121.1912,120.4429,120.5052,143203.0
2015-09-09 09:50:00,135.22,135.72,135.22,135.52,181583.0,120.4607,120.9061,120.4607,120.7279,181583.0
2015-09-09 10:00:00,135.53,135.57,134.9,135.01,66041.0,120.7368,120.7725,120.1756,120.2736,66041.0
2015-09-09 10:10:00,135.01,135.02,134.63,134.72,72976.0,120.2736,120.2825,119.9351,120.0153,72976.0
2015-09-09 10:20:00,134.72,135.02,134.63,134.93,47772.0,120.0153,120.2825,119.9351,120.2023,47772.0
2015-09-09 10:30:00,134.94,135.05,134.63,134.8,103596.0,120.2112,120.3092,119.9351,120.0865,103596.0
2015-09-09 10:40:00,134.79,134.93,134.65,134.79,60140.0,120.0776,120.2023,119.9529,120.0776,60140.0
2015-09-09 10:50:00,134.79,134.79,134.49,134.59,60718.0,120.0776,120.0776,119.8104,119.8994,60718.0
2015-09-09 11:00:00,134.58,134.75,134.52,134.67,59544.0,119.8905,120.042,119.8371,119.9707,59544.0
2015-09-09 11:10:00,134.68,134.94,134.68,134.88,54058.0,119.9796,120.2112,119.9796,120.1578,54058.0
2015-09-09 11:20:00,134.88,134.9,134.5,134.52,60323.0,120.1578,120.1756,119.8193,119.8371,60323.0
2015-09-09 11:30:00,134.53,134.73,134.51,134.53,42805.0,119.846,120.0242,119.8282,119.846,42805.0
2015-09-09 11:40:00,134.55,134.69,134.33,134.58,52145.0,119.8638,119.9885,119.6678,119.8905,52145.0
2015-09-09 11:50:00,134.54,134.74,134.47,134.72,40690.0,119.8549,120.0331,119.7925,120.0153,40690.0
2015-09-09 12:00:00,134.72,134.83,134.61,134.77,24714.0,120.0153,120.1132,119.9173,120.0598,24714.0
2015-09-09 12:10:00,134.79,135.15,134.72,135.15,52486.0,120.0776,120.3983,120.0153,120.3983,52486.0
2015-09-09 12:20:00,135.13,135.23,134.92,135.1,52645.0,120.3805,120.4696,120.1934,120.3538,52645.0
2015-09-09 12:30:00,135.1,135.13,134.92,135.01,47772.0,120.3538,120.3805,120.1934,120.2736,47772.0
2015-09-09 12:40:00,135.03,135.09,134.8,134.8,48896.0,120.2914,120.3449,120.0865,120.0865,48896.0
2015-09-09 12:50:00,134.8,134.86,134.68,134.86,31892.0,120.0865,120.14,119.9796,120.14,31892.0
2015-09-09 13:00:00,134.87,134.93,134.71,134.81,30152.0,120.1489,120.2023,120.0063,120.0954,30152.0
2015-09-09 13:10:00,134.83,135.02,134.76,134.99,38322.0,120.1132,120.2825,120.0509,120.2558,38322.0
2015-09-09 13:20:00,134.98,135.03,134.57,134.61,36624.0,120.2469,120.2914,119.8816,119.9173,36624.0
2015-09-09 13:30:00,134.6,134.6,134.31,134.34,47065.0,119.9084,119.9084,119.65,119.6767,47065.0
2015-09-09 13:40:00,134.31,134.35,134.11,134.18,48909.0,119.65,119.6856,119.4718,119.5342,48909.0
2015-09-09 13:50:00,134.15,134.15,133.72,133.78,50380.0,119.5075,119.5075,119.1244,119.1779,50380.0
2015-09-09 14:00:00,133.79,133.96,133.7,133.91,66357.0,119.1868,119.3382,119.1066,119.2937,66357.0
2015-09-09 14:10:00,133.92,134.04,133.88,134.02,57267.0,119.3026,119.4095,119.2669,119.3917,57267.0
2015-09-09 14:20:00,134.01,134.03,133.56,133.71,44740.0,119.3828,119.4006,118.9819,119.1155,44740.0
2015-09-09 14:30:00,133.74,133.76,133.51,133.59,39154.0,119.1422,119.16,118.9373,119.0086,39154.0
2015-09-09 14:40:00,133.59,133.6,133.22,133.38,67460.0,119.0086,119.0175,118.679,118.8215,67460.0
2015-09-09 14:50:00,133.36,133.52,133.3,133.37,49787.0,118.8037,118.9462,118.7502,118.8126,49787.0
2015-09-09 15:00:00,133.38,133.75,133.16,133.65,58782.0,118.8215,119.1511,118.6255,119.062,58782.0
2015-09-09 15:10:00,133.67,133.73,133.29,133.6,83444.0,119.0799,119.1333,118.7413,119.0175,83444.0
2015-09-09 15:20:00,133.58,133.65,133.08,133.19,80944.0,118.9997,119.062,118.5543,118.6523,80944.0
2015-09-09 15:30:00,133.2,133.2,132.76,132.85,110594.0,118.6612,118.6612,118.2692,118.3494,110594.0
2015-09-09 15:40:00,132.82,132.82,132.36,132.45,230097.0,118.3226,118.3226,117.9129,117.993,230097.0
2015-09-09 15:50:00,132.45,132.7,132.21,132.64,323919.0,117.993,118.2157,117.7792,118.1623,323919.0
2015-09-10 09:30:00,132.34,133.07,132.27,132.96,72736.0,117.895,118.5454,117.8327,118.4474,72736.0
2015-09-10 09:40:00,133.03,133.11,132.72,133.08,55424.0,118.5097,118.581,118.2336,118.5543,55424.0
2015-09-10 09:50:00,133.06,133.25,132.68,132.7,81634.0,118.5364,118.7057,118.1979,118.2157,81634.0
2015-09-10 10:00:00,132.63,132.96,132.46,132.64,86376.0,118.1534,118.4474,118.0019,118.1623,86376.0
2015-09-10 10:10:00,132.69,132.86,132.46,132.86,49800.0,118.2068,118.3583,118.0019,118.3583,49800.0
2015-09-10 10:20:00,132.86,132.98,132.69,132.9,27742.0,118.3583,118.4652,118.2068,118.3939,27742.0
2015-09-10 10:30:00,132.98,133.48,132.91,133.47,30091.0,118.4652,118.9106,118.4028,118.9017,30091.0
2015-09-10 10:40:00,133.44,133.61,133.39,133.6,30038.0,118.875,119.0264,118.8304,119.0175,30038.0
2015-09-10 10:50:00,133.58,133.82,133.47,133.5,40982.0,118.9997,119.2135,118.9017,118.9284,40982.0
2015-09-10 11:00:00,133.5,133.58,133.38,133.41,46643.0,118.9284,118.9997,118.8215,118.8482,46643.0
2015-09-10 11:10:00,133.43,133.44,133.0,133.04,34350.0,118.8661,118.875,118.483,118.5186,34350.0
2015-09-10 11:20:00,133.04,133.12,132.82,133.07,59639.0,118.5186,118.5899,118.3226,118.5454,59639.0
2015-09-10 11:30:00,133.06,133.41,133.0,133.37,50699.0,118.5364,118.8482,118.483,118.8126,50699.0
2015-09-10 11:40:00,133.41,133.54,133.23,133.32,23621.0,118.8482,118.9641,118.6879,118.7681,23621.0
2015-09-10 11:50:00,133.35,133.45,133.15,133.35,28327.0,118.7948,118.8839,118.6166,118.7948,28327.0
2015-09-10 12:00:00,133.35,133.83,133.28,133.82,49365.0,118.7948,119.2224,118.7324,119.2135,49365.0
2015-09-10 12:10:00,133.83,133.85,133.53,133.56,31137.0,119.2224,119.2402,118.9551,118.9819,31137.0
2015-09-10 12:20:00,133.55,133.73,133.42,133.46,56401.0,118.973,119.1333,118.8572,118.8928,56401.0
2015-09-10 12:30:00,133.45,133.66,133.35,133.59,34198.0,118.8839,119.071,118.7948,119.0086,34198.0
2015-09-10 12:40:00,133.59,133.77,133.5,133.75,36935.0,119.0086,119.1689,118.9284,119.1511,36935.0
2015-09-10 12:50:00,133.72,133.72,133.48,133.56,23063.0,119.1244,119.1244,118.9106,118.9819,23063.0
2015-09-10 13:00:00,133.6,133.8,133.49,133.75,43411.0,119.0175,119.1957,118.9195,119.1511,43411.0
2015-09-10 13:10:00,133.74,133.91,133.7,133.85,34326.0,119.1422,119.2937,119.1066,119.2402,34326.0
2015-09-10 13:20:00,133.86,134.27,133.75,134.15,54834.0,119.2491,119.6144,119.1511,119.5075,54834.0
2015-09-10 13:30:00,134.2,134.5,134.11,134.35,63723.0,119.552,119.8193,119.4718,119.6856,63723.0
2015-09-10 13:40:00,134.33,134.46,134.23,134.4,59579.0,119.6678,119.7836,119.5787,119.7302,59579.0
2015-09-10 13:50:00,134.44,134.57,134.19,134.28,32352.0,119.7658,119.8816,119.5431,119.6233,32352.0
2015-09-10 14:00:00,134.28,134.4,134.17,134.19,51607.0,119.6233,119.7302,119.5253,119.5431,51607.0
2015-09-10 14:10:00,134.16,134.32,134.03,134.03,57799.0,119.5164,119.6589,119.4006,119.4006,57799.0
2015-09-10 14:20:00,134.02,134.18,134.01,134.14,42773.0,119.3917,119.5342,119.3828,119.4986,42773.0
2015-09-10 14:30:00,134.13,134.28,134.0,134.04,36503.0,119.4897,119.6233,119.3738,119.4095,36503.0
2015-09-10 14:40:00,134.06,134.18,133.87,133.88,50009.0,119.4273,119.5342,119.258,119.2669,50009.0
2015-09-10 14:50:00,133.91,133.98,133.75,133.78,74986.0,119.2937,119.356,119.1511,119.1779,74986.0
2015-09-10 15:00:00,133.76,133.76,133.49,133.56,83930.0,119.16,119.16,118.9195,118.9819,83930.0
2015-09-10 15:10:00,133.57,133.81,133.44,133.49,99323.0,118.9908,119.2046,118.875,118.9195,99323.0
2015-09-10 15:20:00,133.48,133.54,133.23,133.36,127195.0,118.9106,118.9641,118.6879,118.8037,127195.0
2015-09-10 15:30:00,133.37,133.45,133.21,133.34,160858.0,118.8126,118.8839,118.6701,118.7859,160858.0
2015-09-10 15:40:00,133.33,133.36,133.12,133.31,173167.0,118.777,118.8037,118.5899,118.7592,173167.0
2015-09-10 15:50:00,133.31,133.64,133.17,133.57,200189.0,118.7592,119.0531,118.6344,118.9908,200189.0
2015-09-11 09:30:00,133.16,133.61,132.88,133.61,94103.0,118.6255,119.0264,118.3761,119.0264,94103.0
2015-09-11 09:40:00,133.52,133.6,133.25,133.25,37938.0,118.9462,119.0175,118.7057,118.7057,37938.0
2015-09-11 09:50:00,133.3,133.6,133.16,133.16,54815.0,118.7502,119.0175,118.6255,118.6255,54815.0
2015-09-11 10:00:00,133.12,133.4,133.04,133.14,77904.0,118.5899,118.8393,118.5186,118.6077,77904.0
2015-09-11 10:10:00,133.13,133.3,133.06,133.3,40686.0,118.5988,118.7502,118.5364,118.7502,40686.0
2015-09-11 10:20:00,133.32,133.42,133.25,133.29,33538.0,118.7681,118.8572,118.7057,118.7413,33538.0
2015-09-11 10:30:00,133.28,133.49,133.15,133.32,29057.0,118.7324,118.9195,118.6166,118.7681,29057.0
2015-09-11 10:40:00,133.35,133.4,133.24,133.31,53444.0,118.7948,118.8393,118.6968,118.7592,53444.0
2015-09-11 10:50:00,133.31,133.37,133.19,133.26,65173.0,118.7592,118.8126,118.6523,118.7146,65173.0
2015-09-11 11:00:00,133.28,133.49,133.21,133.39,47487.0,118.7324,118.9195,118.6701,118.8304,47487.0
2015-09-11 11:10:00,133.41,133.53,133.33,133.53,27852.0,118.8482,118.9551,118.777,118.9551,27852.0
2015-09-11 11:20:00,133.55,133.85,133.4,133.8,35046.0,118.973,119.2402,118.8393,119.1957,35046.0
2015-09-11 11:30:00,133.77,133.97,133.62,133.97,28442.0,119.1689,119.3471,119.0353,119.3471,28442.0
2015-09-11 11:40:00,133.92,134.0,133.79,133.95,45443.0,119.3026,119.3738,119.1868,119.3293,45443.0
2015-09-11 11:50:00,133.92,134.22,133.91,134.04,37860.0,119.3026,119.5698,119.2937,119.4095,37860.0
2015-09-11 12:00:00,134.05,134.26,133.96,134.12,47638.0,119.4184,119.6055,119.3382,119.4807,47638.0
2015-09-11 12:10:00,134.15,134.48,134.15,134.43,29318.0,119.5075,119.8015,119.5075,119.7569,29318.0
2015-09-11 12:20:00,134.42,134.45,134.34,134.39,26922.0,119.748,119.7747,119.6767,119.7213,26922.0
2015-09-11 12:30:00,134.41,134.48,134.23,134.29,20728.0,119.7391,119.8015,119.5787,119.6322,20728.0
2015-09-11 12:40:00,134.3,134.35,134.16,134.35,31439.0,119.6411,119.6856,119.5164,119.6856,31439.0
2015-09-11 12:50:00,134.34,134.48,134.34,134.39,27364.0,119.6767,119.8015,119.6767,119.7213,27364.0
2015-09-11 13:00:00,134.41,134.43,134.18,134.21,33993.0,119.7391,119.7569,119.5342,119.5609,33993.0
2015-09-11 13:10:00,134.23,134.27,134.15,134.24,26490.0,119.5787,119.6144,119.5075,119.5876,26490.0
2015-09-11 13:20:00,134.22,134.22,133.96,133.98,27020.0,119.5698,119.5698,119.3382,119.356,27020.0
2015-09-11 13:30:00,133.95,134.0,133.83,133.92,30628.0,119.3293,119.3738,119.2224,119.3026,30628.0
2015-09-11 13:40:00,133.91,133.97,133.83,133.91,18396.0,119.2937,119.3471,119.2224,119.2937,18396.0
2015-09-11 13:50:00,133.9,134.0,133.88,133.92,20829.0,119.2848,119.3738,119.2669,119.3026,20829.0
2015-09-11 14:00:00,133.92,133.96,133.69,133.8,38338.0,119.3026,119.3382,119.0977,119.1957,38338.0
2015-09-11 14:10:00,133.79,133.92,133.76,133.9,24543.0,119.1868,119.3026,119.16,119.2848,24543.0
2015-09-11 14:20:00,133.9,134.06,133.87,133.97,26767.0,119.2848,119.4273,119.258,119.3471,26767.0
2015-09-11 14:30:00,133.97,134.45,133.97,134.39,32419.0,119.3471,119.7747,119.3471,119.7213,32419.0
2015-09-11 14:40:00,134.35,134.36,134.16,134.25,39296.0,119.6856,119.6945,119.5164,119.5966,39296.0
2015-09-11 14:50:00,134.26,134.3,134.15,134.27,32390.0,119.6055,119.6411,119.5075,119.6144,32390.0
2015-09-11 15:00:00,134.25,134.58,134.25,134.48,55383.0,119.5966,119.8905,119.5966,119.8015,55383.0
2015-09-11 15:10:00,134.48,134.86,134.44,134.58,156990.0,119.8015,120.14,119.7658,119.8905,156990.0
2015-09-11 15:20:00,134.58,134.62,134.45,134.56,92160.0,119.8905,119.9262,119.7747,119.8727,92160.0
2015-09-11 15:30:00,134.56,134.61,134.44,134.58,97922.0,119.8727,119.9173,119.7658,119.8905,97922.0
2015-09-11 15:40:00,134.55,134.6,134.28,134.29,121304.0,119.8638,119.9084,119.6233,119.6322,121304.0
2015-09-11 15:50:00,134.3,134.71,134.29,134.63,136879.0,119.6411,120.0063,119.6322,119.9351,136879.0
2015-09-14 09:30:00,134.72,135.13,134.26,134.31,104904.0,120.0153,120.3805,119.6055,119.65,104904.0
2015-09-14 09:40:00,134.31,134.45,134.19,134.31,57102.0,119.65,119.7747,119.5431,119.65,57102.0
2015-09-14 09:50:00,134.23,134.48,134.18,134.25,60519.0,119.5787,119.8015,119.5342,119.5966,60519.0
2015-09-14 10:00:00,134.27,134.45,134.13,134.38,66411.0,119.6144,119.7747,119.4897,119.7124,66411.0
2015-09-14 10:10:00,134.37,134.62,134.32,134.6,40169.0,119.7035,119.9262,119.6589,119.9084,40169.0
2015-09-14 10:20:00,134.6,134.75,134.27,134.27,55436.0,119.9084,120.042,119.6144,119.6144,55436.0
2015-09-14 10:30:00,134.31,134.43,134.25,134.34,30342.0,119.65,119.7569,119.5966,119.6767,30342.0
2015-09-14 10:40:00,134.33,134.62,134.27,134.52,45439.0,119.6678,119.9262,119.6144,119.8371,45439.0
2015-09-14 10:50:00,134.54,134.61,134.36,134.47,17786.0,119.8549,119.9173,119.6945,119.7925,17786.0
2015-09-14 11:00:00,134.47,134.58,134.44,134.54,18712.0,119.7925,119.8905,119.7658,119.8549,18712.0
2015-09-14 11:10:00,134.55,134.57,134.41,134.44,33735.0,119.8638,119.8816,119.7391,119.7658,33735.0
2015-09-14 11:20:00,134.48,134.5,134.22,134.26,43759.0,119.8015,119.8193,119.5698,119.6055,43759.0
2015-09-14 11:30:00,134.24,134.24,133.94,134.05,45125.0,119.5876,119.5876,119.3204,119.4184,45125.0
2015-09-14 11:40:00,134.08,134.09,133.72,133.84,31472.0,119.4451,119.454,119.1244,119.2313,31472.0
2015-09-14 11:50:00,133.8,134.16,133.8,134.07,16340.0,119.1957,119.5164,119.1957,119.4362,16340.0
2015-09-14 12:00:00,134.1,134.16,134.02,134.07,28085.0,119.4629,119.5164,119.3917,119.4362,28085.0
2015-09-14 12:10:00,134.11,134.19,133.93,134.12,29574.0,119.4718,119.5431,119.3115,119.4807,29574.0
2015-09-14 12:20:00,134.12,134.3,134.1,134.24,19573.0,119.4807,119.6411,119.4629,119.5876,19573.0
2015-09-14 12:30:00,134.23,134.41,134.17,134.31,20843.0,119.5787,119.7391,119.5253,119.65,20843.0
2015-09-14 12:40:00,134.31,134.34,134.15,134.21,18495.0,119.65,119.6767,119.5075,119.5609,18495.0
2015-09-14 12:50:00,134.21,134.4,134.21,134.35,23860.0,119.5609,119.7302,119.5609,119.6856,23860.0
2015-09-14 13:00:00,134.35,134.4,134.13,134.14,34926.0,119.6856,119.7302,119.4897,119.4986,34926.0
2015-09-14 13:10:00,134.17,134.19,134.07,134.14,34798.0,119.5253,119.5431,119.4362,119.4986,34798.0
2015-09-14 13:20:00,134.16,134.17,134.03,134.11,19548.0,119.5164,119.5253,119.4006,119.4718,19548.0
2015-09-14 13:30:00,134.11,134.28,134.11,134.28,25267.0,119.4718,119.6233,119.4718,119.6233,25267.0
2015-09-14 13:40:00,134.3,134.57,134.3,134.56,29449.0,119.6411,119.8816,119.6411,119.8727,29449.0
2015-09-14 13:50:00,134.57,134.68,134.45,134.66,29198.0,119.8816,119.9796,119.7747,119.9618,29198.0
2015-09-14 14:00:00,134.63,134.64,134.4,134.48,18216.0,119.9351,119.944,119.7302,119.8015,18216.0
2015-09-14 14:10:00,134.5,134.54,134.41,134.51,16228.0,119.8193,119.8549,119.7391,119.8282,16228.0
2015-09-14 14:20:00,134.5,134.54,134.37,134.39,41125.0,119.8193,119.8549,119.7035,119.7213,41125.0
2015-09-14 14:30:00,134.37,134.47,134.3,134.47,23327.0,119.7035,119.7925,119.6411,119.7925,23327.0
2015-09-14 14:40:00,134.45,134.62,134.44,134.56,61095.0,119.7747,119.9262,119.7658,119.8727,61095.0
2015-09-14 14:50:00,134.56,134.65,134.46,134.47,58049.0,119.8727,119.9529,119.7836,119.7925,58049.0
2015-09-14 15:00:00,134.43,134.43,134.22,134.37,39215.0,119.7569,119.7569,119.5698,119.7035,39215.0
2015-09-14 15:10:00,134.35,134.55,134.3,134.43,39075.0,119.6856,119.8638,119.6411,119.7569,39075.0
2015-09-14 15:20:00,134.43,134.48,134.24,134.29,38232.0,119.7569,119.8015,119.5876,119.6322,38232.0
2015-09-14 15:30:00,134.3,134.36,134.14,134.18,57713.0,119.6411,119.6945,119.4986,119.5342,57713.0
2015-09-14 15:40:00,134.19,134.28,134.12,134.19,63681.0,119.5431,119.6233,119.4807,119.5431,63681.0
2015-09-14 15:50:00,134.2,134.46,134.18,134.41,146153.0,119.552,119.7836,119.5342,119.7391,146153.0
2015-09-15 09:30:00,134.52,135.17,134.52,135.0,114953.0,119.8371,120.4161,119.8371,120.2647,114953.0
2015-09-15 09:40:00,135.03,135.08,134.89,135.02,89152.0,120.2914,120.336,120.1667,120.2825,89152.0
2015-09-15 09:50:00,135.02,135.25,134.87,135.2,76099.0,120.2825,120.4874,120.1489,120.4429,76099.0
2015-09-15 10:00:00,135.23,135.69,135.19,135.49,98250.0,120.4696,120.8794,120.434,120.7012,98250.0
2015-09-15 10:10:00,135.48,136.12,135.48,136.11,69057.0,120.6923,121.2624,120.6923,121.2535,69057.0
2015-09-15 10:20:00,136.08,136.31,135.94,136.17,112707.0,121.2268,121.4317,121.1021,121.307,112707.0
2015-09-15 10:30:00,136.18,136.81,136.18,136.75,116191.0,121.3159,121.8771,121.3159,121.8237,116191.0
2015-09-15 10:40:00,136.75,136.92,136.57,136.81,136123.0,121.8237,121.9751,121.6633,121.8771,136123.0
2015-09-15 10:50:00,136.84,136.99,136.8,136.95,94678.0,121.9039,122.0375,121.8682,122.0019,94678.0
2015-09-15 11:00:00,136.94,137.0,136.73,136.74,86337.0,121.9929,122.0464,121.8059,121.8148,86337.0
2015-09-15 11:10:00,136.72,136.76,136.46,136.46,47003.0,121.797,121.8326,121.5653,121.5653,47003.0
2015-09-15 11:20:00,136.46,136.48,136.27,136.36,67623.0,121.5653,121.5832,121.3961,121.4762,67623.0
2015-09-15 11:30:00,136.37,136.4,136.18,136.31,70941.0,121.4852,121.5119,121.3159,121.4317,70941.0
2015-09-15 11:40:00,136.3,136.49,136.3,136.44,64302.0,121.4228,121.5921,121.4228,121.5475,64302.0
2015-09-15 11:50:00,136.44,136.53,136.31,136.35,53826.0,121.5475,121.6277,121.4317,121.4673,53826.0
2015-09-15 12:00:00,136.35,136.45,136.11,136.19,73639.0,121.4673,121.5564,121.2535,121.3248,73639.0
2015-09-15 12:10:00,136.19,136.28,136.1,136.22,65735.0,121.3248,121.405,121.2446,121.3515,65735.0
2015-09-15 12:20:00,136.23,136.45,136.22,136.38,62527.0,121.3604,121.5564,121.3515,121.4941,62527.0
2015-09-15 12:30:00,136.37,136.4,136.29,136.38,36638.0,121.4852,121.5119,121.4139,121.4941,36638.0
2015-09-15 12:40:00,136.36,136.37,136.26,136.34,32950.0,121.4762,121.4852,121.3872,121.4584,32950.0
2015-09-15 12:50:00,136.34,136.38,136.24,136.3,57251.0,121.4584,121.4941,121.3693,121.4228,57251.0
2015-09-15 13:00:00,136.28,136.37,136.21,136.31,27296.0,121.405,121.4852,121.3426,121.4317,27296.0
2015-09-15 13:10:00,136.32,136.54,136.26,136.51,75895.0,121.4406,121.6366,121.3872,121.6099,75895.0
2015-09-15 13:20:00,136.51,136.8,136.48,136.77,43895.0,121.6099,121.8682,121.5832,121.8415,43895.0
2015-09-15 13:30:00,136.77,137.0,136.74,136.86,67794.0,121.8415,122.0464,121.8148,121.9217,67794.0
2015-09-15 13:40:00,136.87,136.93,136.7,136.7,49708.0,121.9306,121.984,121.7791,121.7791,49708.0
2015-09-15 13:50:00,136.68,136.72,136.57,136.67,105385.0,121.7613,121.797,121.6633,121.7524,105385.0
2015-09-15 14:00:00,136.64,136.67,136.46,136.56,114572.0,121.7257,121.7524,121.5653,121.6544,114572.0
2015-09-15 14:10:00,136.59,136.68,136.45,136.47,134557.0,121.6811,121.7613,121.5564,121.5742,134557.0
2015-09-15 14:20:00,136.47,136.5,136.34,136.42,74811.0,121.5742,121.601,121.4584,121.5297,74811.0
2015-09-15 14:30:00,136.42,136.55,136.4,136.43,50697.0,121.5297,121.6455,121.5119,121.5386,50697.0
2015-09-15 14:40:00,136.4,136.62,136.35,136.54,68655.0,121.5119,121.7079,121.4673,121.6366,68655.0
2015-09-15 14:50:00,136.53,136.57,136.39,136.52,108495.0,121.6277,121.6633,121.503,121.6188,108495.0
2015-09-15 15:00:00,136.53,136.81,136.49,136.81,87679.0,121.6277,121.8771,121.5921,121.8771,87679.0
2015-09-15 15:10:00,136.82,136.91,136.71,136.71,59936.0,121.886,121.9662,121.788,121.788,59936.0
2015-09-15 15:20:00,136.71,136.73,136.6,136.7,69453.0,121.788,121.8059,121.6901,121.7791,69453.0
2015-09-15 15:30:00,136.71,136.79,136.49,136.49,91792.0,121.788,121.8593,121.5921,121.5921,91792.0
2015-09-15 15:40:00,136.49,136.62,136.32,136.41,113808.0,121.5921,121.7079,121.4406,121.5208,113808.0
2015-09-15 15:50:00,136.42,136.52,136.27,136.33,207356.0,121.5297,121.6188,121.3961,121.4495,207356.0
2015-09-16 09:30:00,136.26,136.79,136.01,136.78,64184.0,121.3872,121.8593,121.1645,121.8504,64184.0
2015-09-16 09:40:00,136.82,136.84,136.27,136.35,49331.0,121.886,121.9039,121.3961,121.4673,49331.0
2015-09-16 09:50:00,136.38,136.47,136.34,136.41,47381.0,121.4941,121.5742,121.4584,121.5208,47381.0
2015-09-16 10:00:00,136.43,136.5,136.26,136.47,45962.0,121.5386,121.601,121.3872,121.5742,45962.0
2015-09-16 10:10:00,136.47,136.6,136.37,136.41,28943.0,121.5742,121.6901,121.4852,121.5208,28943.0
2015-09-16 10:20:00,136.42,136.49,136.37,136.4,20932.0,121.5297,121.5921,121.4852,121.5119,20932.0
2015-09-16 10:30:00,136.38,136.5,136.33,136.39,36656.0,121.4941,121.601,121.4495,121.503,36656.0
2015-09-16 10:40:00,136.39,136.5,136.31,136.35,49386.0,121.503,121.601,121.4317,121.4673,49386.0
2015-09-16 10:50:00,136.34,136.4,136.23,136.23,38409.0,121.4584,121.5119,121.3604,121.3604,38409.0
2015-09-16 11:00:00,136.22,136.47,136.17,136.44,42061.0,121.3515,121.5742,121.307,121.5475,42061.0
2015-09-16 11:10:00,136.47,136.56,136.41,136.49,50895.0,121.5742,121.6544,121.5208,121.5921,50895.0
2015-09-16 11:20:00,136.48,136.85,136.44,136.82,52785.0,121.5832,121.9128,121.5475,121.886,52785.0
2015-09-16 11:30:00,136.83,136.84,136.56,136.6,36359.0,121.8949,121.9039,121.6544,121.6901,36359.0
2015-09-16 11:40:00,136.6,136.69,136.57,136.62,18735.0,121.6901,121.7702,121.6633,121.7079,18735.0
2015-09-16 11:50:00,136.62,136.64,136.54,136.6,26022.0,121.7079,121.7257,121.6366,121.6901,26022.0
2015-09-16 12:00:00,136.59,136.68,136.44,136.47,46155.0,121.6811,121.7613,121.5475,121.5742,46155.0
2015-09-16 12:10:00,136.46,136.5,136.41,136.5,22885.0,121.5653,121.601,121.5208,121.601,22885.0
2015-09-16 12:20:00,136.5,136.56,136.46,136.51,21608.0,121.601,121.6544,121.5653,121.6099,21608.0
2015-09-16 12:30:00,136.52,136.55,136.45,136.54,32175.0,121.6188,121.6455,121.5564,121.6366,32175.0
2015-09-16 12:40:00,136.57,136.57,136.44,136.47,20545.0,121.6633,121.6633,121.5475,121.5742,20545.0
2015-09-16 12:50:00,136.5,136.61,136.47,136.57,36544.0,121.601,121.699,121.5742,121.6633,36544.0
2015-09-16 13:00:00,136.54,136.55,136.42,136.47,30774.0,121.6366,121.6455,121.5297,121.5742,30774.0
2015-09-16 13:10:00,136.47,136.51,136.42,136.45,36756.0,121.5742,121.6099,121.5297,121.5564,36756.0
2015-09-16 13:20:00,136.45,136.51,136.4,136.42,52794.0,121.5564,121.6099,121.5119,121.5297,52794.0
2015-09-16 13:30:00,136.41,136.45,136.28,136.28,20102.0,121.5208,121.5564,121.405,121.405,20102.0
2015-09-16 13:40:00,136.29,136.36,136.26,136.34,23806.0,121.4139,121.4762,121.3872,121.4584,23806.0
2015-09-16 13:50:00,136.35,136.52,136.35,136.5,47412.0,121.4673,121.6188,121.4673,121.601,47412.0
2015-09-16 14:00:00,136.51,136.68,136.4,136.68,57425.0,121.6099,121.7613,121.5119,121.7613,57425.0
2015-09-16 14:10:00,136.69,136.76,136.52,136.66,54062.0,121.7702,121.8326,121.6188,121.7435,54062.0
2015-09-16 14:20:00,136.65,136.66,136.41,136.57,46617.0,121.7346,121.7435,121.5208,121.6633,46617.0
2015-09-16 14:30:00,136.56,136.69,136.48,136.57,74974.0,121.6544,121.7702,121.5832,121.6633,74974.0
2015-09-16 14:40:00,136.55,136.76,136.5,136.71,50234.0,121.6455,121.8326,121.601,121.788,50234.0
2015-09-16 14:50:00,136.72,137.0,136.69,136.95,41685.0,121.797,122.0464,121.7702,122.0019,41685.0
2015-09-16 15:00:00,136.96,137.08,136.88,136.99,50311.0,122.0108,122.1177,121.9395,122.0375,50311.0
2015-09-16 15:10:00,137.01,137.19,137.0,137.08,86435.0,122.0553,122.2157,122.0464,122.1177,86435.0
2015-09-16 15:20:00,137.08,137.18,137.02,137.15,74211.0,122.1177,122.2067,122.0642,122.18,74211.0
2015-09-16 15:30:00,137.16,137.29,137.15,137.17,90605.0,122.1889,122.3047,122.18,122.1978,90605.0
2015-09-16 15:40:00,137.18,137.33,137.12,137.27,119697.0,122.2067,122.3404,122.1533,122.2869,119697.0
2015-09-16 15:50:00,137.28,137.43,137.1,137.15,222132.0,122.2958,122.4295,122.1355,122.18,222132.0
2015-09-17 09:30:00,137.36,138.33,137.18,137.55,101986.0,122.3671,123.2312,122.2067,122.5364,101986.0
2015-09-17 09:40:00,137.44,137.66,136.94,137.47,55680.0,122.4384,122.6344,121.9929,122.4651,55680.0
2015-09-17 09:50:00,137.56,138.02,137.51,137.85,51294.0,122.5453,122.9551,122.5007,122.8036,51294.0
2015-09-17 10:00:00,137.83,138.21,137.78,137.9,45271.0,122.7858,123.1243,122.7413,122.8482,45271.0
2015-09-17 10:10:00,137.9,138.11,137.82,138.01,30587.0,122.8482,123.0352,122.7769,122.9462,30587.0
2015-09-17 10:20:00,138.04,138.14,137.96,138.1,33883.0,122.9729,123.062,122.9016,123.0263,33883.0
2015-09-17 10:30:00,138.09,138.09,137.89,137.89,44505.0,123.0174,123.0174,122.8392,122.8392,44505.0
2015-09-17 10:40:00,137.88,138.05,137.84,137.97,43832.0,122.8303,122.9818,122.7947,122.9105,43832.0
2015-09-17 10:50:00,138.01,138.02,137.89,137.97,39317.0,122.9462,122.9551,122.8392,122.9105,39317.0
2015-09-17 11:00:00,137.97,138.08,137.9,138.05,40117.0,122.9105,123.0085,122.8482,122.9818,40117.0
2015-09-17 11:10:00,138.04,138.07,137.86,138.01,44907.0,122.9729,122.9996,122.8125,122.9462,44907.0
2015-09-17 11:20:00,138.03,138.12,137.88,138.01,46949.0,122.964,123.0441,122.8303,122.9462,46949.0
2015-09-17 11:30:00,138.04,138.21,137.9,138.17,41480.0,122.9729,123.1243,122.8482,123.0887,41480.0
2015-09-17 11:40:00,138.18,138.39,138.15,138.39,56943.0,123.0976,123.2847,123.0709,123.2847,56943.0
2015-09-17 11:50:00,138.38,138.56,138.32,138.47,48694.0,123.2758,123.4361,123.2223,123.3559,48694.0
2015-09-17 12:00:00,138.46,138.5,138.2,138.21,46997.0,123.347,123.3827,123.1154,123.1243,46997.0
2015-09-17 12:10:00,138.19,138.5,138.19,138.28,41711.0,123.1065,123.3827,123.1065,123.1867,41711.0
2015-09-17 12:20:00,138.3,138.4,138.24,138.33,26882.0,123.2045,123.2936,123.151,123.2312,26882.0
2015-09-17 12:30:00,138.33,138.47,138.12,138.12,35185.0,123.2312,123.3559,123.0441,123.0441,35185.0
2015-09-17 12:40:00,138.11,138.18,138.05,138.17,24997.0,123.0352,123.0976,122.9818,123.0887,24997.0
2015-09-17 12:50:00,138.16,138.35,138.08,138.25,28391.0,123.0798,123.249,123.0085,123.16,28391.0
2015-09-17 13:00:00,138.24,138.26,138.16,138.18,35562.0,123.151,123.1689,123.0798,123.0976,35562.0
2015-09-17 13:10:00,138.19,138.44,138.18,138.44,42040.0,123.1065,123.3292,123.0976,123.3292,42040.0
2015-09-17 13:20:00,138.46,138.73,138.44,138.53,34594.0,123.347,123.5876,123.3292,123.4094,34594.0
2015-09-17 13:30:00,138.53,138.73,138.53,138.54,52374.0,123.4094,123.5876,123.4094,123.4183,52374.0
2015-09-17 13:40:00,138.53,138.6,138.38,138.6,42287.0,123.4094,123.4718,123.2758,123.4718,42287.0
2015-09-17 13:50:00,138.6,138.75,138.45,138.47,34740.0,123.4718,123.6054,123.3381,123.3559,34740.0
2015-09-17 14:00:00,138.54,139.07,137.96,138.31,179940.0,123.4183,123.8905,122.9016,123.2134,179940.0
2015-09-17 14:10:00,138.4,138.95,138.35,138.5,43374.0,123.2936,123.7835,123.249,123.3827,43374.0
2015-09-17 14:20:00,138.49,138.68,138.18,138.21,66146.0,123.3738,123.543,123.0976,123.1243,66146.0
2015-09-17 14:30:00,138.2,138.84,138.11,138.62,56103.0,123.1154,123.6856,123.0352,123.4896,56103.0
2015-09-17 14:40:00,138.65,139.91,138.64,139.71,105422.0,123.5163,124.6388,123.5074,124.4606,105422.0
2015-09-17 14:50:00,139.72,139.77,139.03,139.13,113071.0,124.4695,124.514,123.8548,123.9439,113071.0
2015-09-17 15:00:00,139.14,139.35,138.63,138.83,76152.0,123.9528,124.1399,123.4985,123.6766,76152.0
2015-09-17 15:10:00,138.74,138.91,138.11,138.35,102458.0,123.5965,123.7479,123.0352,123.249,102458.0
2015-09-17 15:20:00,138.35,138.35,137.34,137.99,118742.0,123.249,123.249,122.3493,122.9283,118742.0
2015-09-17 15:30:00,138.06,138.43,137.69,137.83,127841.0,122.9907,123.3203,122.6611,122.7858,127841.0
2015-09-17 15:40:00,137.85,138.08,137.67,137.82,199942.0,122.8036,123.0085,122.6433,122.7769,199942.0
2015-09-17 15:50:00,137.81,137.86,137.13,137.47,328524.0,122.768,122.8125,122.1622,122.4651,328524.0
2015-09-18 09:30:00,135.75,135.76,134.66,134.81,1800128.0,120.9328,120.9417,119.9618,120.0954,1800128.0
2015-09-18 09:40:00,134.82,135.22,134.71,134.83,84849.0,120.1043,120.4607,120.0063,120.1132,84849.0
2015-09-18 09:50:00,134.79,135.26,134.4,135.02,223136.0,120.0776,120.4963,119.7302,120.2825,223136.0
2015-09-18 10:00:00,135.0,135.8,134.78,135.62,152218.0,120.2647,120.9774,120.0687,120.817,152218.0
2015-09-18 10:10:00,135.61,135.82,135.53,135.73,104768.0,120.8081,120.9952,120.7368,120.915,104768.0
2015-09-18 10:20:00,135.73,136.89,135.62,136.7,139841.0,120.915,121.9484,120.817,121.7791,139841.0
2015-09-18 10:30:00,136.69,136.92,136.23,136.28,118649.0,121.7702,121.9751,121.3604,121.405,118649.0
2015-09-18 10:40:00,136.25,136.68,136.24,136.53,60723.0,121.3783,121.7613,121.3693,121.6277,60723.0
2015-09-18 10:50:00,136.56,137.04,136.56,137.02,82111.0,121.6544,122.082,121.6544,122.0642,82111.0
2015-09-18 11:00:00,137.04,137.43,137.02,137.17,100725.0,122.082,122.4295,122.0642,122.1978,100725.0
2015-09-18 11:10:00,137.16,137.25,137.03,137.14,86296.0,122.1889,122.2691,122.0731,122.1711,86296.0
2015-09-18 11:20:00,137.16,137.62,137.02,137.35,272403.0,122.1889,122.5987,122.0642,122.3582,272403.0
2015-09-18 11:30:00,137.33,137.6,137.15,137.58,125572.0,122.3404,122.5809,122.18,122.5631,125572.0
2015-09-18 11:40:00,137.61,137.69,137.23,137.66,74592.0,122.5898,122.6611,122.2513,122.6344,74592.0
2015-09-18 11:50:00,137.65,137.67,137.18,137.33,95462.0,122.6254,122.6433,122.2067,122.3404,95462.0
2015-09-18 12:00:00,137.33,137.39,136.96,137.05,58346.0,122.3404,122.3938,122.0108,122.0909,58346.0
2015-09-18 12:10:00,137.05,137.06,136.72,136.74,50490.0,122.0909,122.0998,121.797,121.8148,50490.0
2015-09-18 12:20:00,136.74,136.8,136.57,136.72,40501.0,121.8148,121.8682,121.6633,121.797,40501.0
2015-09-18 12:30:00,136.72,136.99,136.62,136.94,74512.0,121.797,122.0375,121.7079,121.9929,74512.0
2015-09-18 12:40:00,136.94,136.97,136.71,136.92,47851.0,121.9929,122.0197,121.788,121.9751,47851.0
2015-09-18 12:50:00,136.94,137.02,136.83,136.91,29267.0,121.9929,122.0642,121.8949,121.9662,29267.0
2015-09-18 13:00:00,136.91,137.08,136.72,136.95,26548.0,121.9662,122.1177,121.797,122.0019,26548.0
2015-09-18 13:10:00,136.96,137.01,136.83,136.9,65898.0,122.0108,122.0553,121.8949,121.9573,65898.0
2015-09-18 13:20:00,136.9,136.9,136.64,136.84,85980.0,121.9573,121.9573,121.7257,121.9039,85980.0
2015-09-18 13:30:00,136.85,136.86,136.5,136.54,51734.0,121.9128,121.9217,121.601,121.6366,51734.0
2015-09-18 13:40:00,136.53,136.58,136.09,136.15,98942.0,121.6277,121.6722,121.2357,121.2892,98942.0
2015-09-18 13:50:00,136.14,136.25,135.9,136.0,80104.0,121.2803,121.3783,121.0665,121.1555,80104.0
2015-09-18 14:00:00,136.02,136.47,135.93,136.34,54293.0,121.1734,121.5742,121.0932,121.4584,54293.0
2015-09-18 14:10:00,136.34,136.51,136.18,136.43,57426.0,121.4584,121.6099,121.3159,121.5386,57426.0
2015-09-18 14:20:00,136.46,136.74,136.43,136.54,39902.0,121.5653,121.8148,121.5386,121.6366,39902.0
2015-09-18 14:30:00,136.52,136.57,136.34,136.49,60224.0,121.6188,121.6633,121.4584,121.5921,60224.0
2015-09-18 14:40:00,136.49,136.59,136.38,136.46,56333.0,121.5921,121.6811,121.4941,121.5653,56333.0
2015-09-18 14:50:00,136.47,136.85,136.39,136.74,90452.0,121.5742,121.9128,121.503,121.8148,90452.0
2015-09-18 15:00:00,136.75,136.85,136.35,136.37,83591.0,121.8237,121.9128,121.4673,121.4852,83591.0
2015-09-18 15:10:00,136.38,136.55,136.18,136.24,78997.0,121.4941,121.6455,121.3159,121.3693,78997.0
2015-09-18 15:20:00,136.25,136.43,136.17,136.3,164203.0,121.3783,121.5386,121.307,121.4228,164203.0
2015-09-18 15:30:00,136.28,136.36,136.23,136.3,148972.0,121.405,121.4762,121.3604,121.4228,148972.0
2015-09-18 15:40:00,136.29,136.3,135.93,136.03,218315.0,121.4139,121.4228,121.0932,121.1823,218315.0
2015-09-18 15:50:00,136.02,136.28,135.89,136.11,356886.0,121.1734,121.405,121.0575,121.2535,356886.0
2015-09-21 09:30:00,136.42,137.45,136.36,136.81,147678.0,121.5297,122.4473,121.4762,121.8771,147678.0
2015-09-21 09:40:00,136.8,137.14,136.73,136.86,75912.0,121.8682,122.1711,121.8059,121.9217,75912.0
2015-09-21 09:50:00,136.92,137.06,136.71,136.88,86482.0,121.9751,122.0998,121.788,121.9395,86482.0
2015-09-21 10:00:00,136.91,136.97,136.68,136.89,62808.0,121.9662,122.0197,121.7613,121.9484,62808.0
2015-09-21 10:10:00,136.89,136.99,136.61,136.96,40728.0,121.9484,122.0375,121.699,122.0108,40728.0
2015-09-21 10:20:00,136.95,137.06,136.81,136.86,38716.0,122.0019,122.0998,121.8771,121.9217,38716.0
2015-09-21 10:30:00,136.86,137.4,136.84,137.22,50709.0,121.9217,122.4027,121.9039,122.2424,50709.0
2015-09-21 10:40:00,137.22,137.27,137.03,137.09,39158.0,122.2424,122.2869,122.0731,122.1266,39158.0
2015-09-21 10:50:00,137.09,137.25,136.82,136.97,31618.0,122.1266,122.2691,121.886,122.0197,31618.0
2015-09-21 11:00:00,136.92,136.98,136.82,136.82,31680.0,121.9751,122.0286,121.886,121.886,31680.0
2015-09-21 11:10:00,136.83,136.9,136.78,136.87,57745.0,121.8949,121.9573,121.8504,121.9306,57745.0
2015-09-21 11:20:00,136.87,136.91,136.59,136.62,68040.0,121.9306,121.9662,121.6811,121.7079,68040.0
2015-09-21 11:30:00,136.61,136.64,136.26,136.31,69164.0,121.699,121.7257,121.3872,121.4317,69164.0
2015-09-21 11:40:00,136.3,136.38,136.02,136.05,45689.0,121.4228,121.4941,121.1734,121.2001,45689.0
2015-09-21 11:50:00,136.07,136.15,136.02,136.14,44465.0,121.2179,121.2892,121.1734,121.2803,44465.0
2015-09-21 12:00:00,136.11,136.12,135.69,135.79,68971.0,121.2535,121.2624,120.8794,120.9685,68971.0
2015-09-21 12:10:00,135.78,135.89,135.7,135.87,32886.0,120.9596,121.0575,120.8883,121.0397,32886.0
2015-09-21 12:20:00,135.87,135.91,135.61,135.61,39265.0,121.0397,121.0754,120.8081,120.8081,39265.0
2015-09-21 12:30:00,135.63,135.64,135.27,135.42,55763.0,120.8259,120.8348,120.5052,120.6389,55763.0
2015-09-21 12:40:00,135.42,135.53,135.28,135.28,22798.0,120.6389,120.7368,120.5141,120.5141,22798.0
2015-09-21 12:50:00,135.26,135.3,134.94,135.19,57839.0,120.4963,120.5319,120.2112,120.434,57839.0
2015-09-21 13:00:00,135.16,135.33,135.11,135.28,38247.0,120.4072,120.5587,120.3627,120.5141,38247.0
2015-09-21 13:10:00,135.29,135.55,135.2,135.49,35468.0,120.523,120.7547,120.4429,120.7012,35468.0
2015-09-21 13:20:00,135.49,135.84,135.43,135.66,36454.0,120.7012,121.013,120.6478,120.8527,36454.0
2015-09-21 13:30:00,135.68,135.85,135.59,135.82,28736.0,120.8705,121.0219,120.7903,120.9952,28736.0
2015-09-21 13:40:00,135.82,135.96,135.68,135.68,23043.0,120.9952,121.1199,120.8705,120.8705,23043.0
2015-09-21 13:50:00,135.71,135.78,135.63,135.7,17589.0,120.8972,120.9596,120.8259,120.8883,17589.0
2015-09-21 14:00:00,135.68,135.82,135.66,135.72,22439.0,120.8705,120.9952,120.8527,120.9061,22439.0
2015-09-21 14:10:00,135.69,135.7,135.48,135.58,30537.0,120.8794,120.8883,120.6923,120.7814,30537.0
2015-09-21 14:20:00,135.59,135.75,135.57,135.65,36658.0,120.7903,120.9328,120.7725,120.8437,36658.0
2015-09-21 14:30:00,135.6,135.97,135.53,135.97,30035.0,120.7992,121.1288,120.7368,121.1288,30035.0
2015-09-21 14:40:00,135.93,136.11,135.88,136.11,36064.0,121.0932,121.2535,121.0486,121.2535,36064.0
2015-09-21 14:50:00,136.09,136.42,136.09,136.3,42219.0,121.2357,121.5297,121.2357,121.4228,42219.0
2015-09-21 15:00:00,136.33,136.34,136.16,136.27,28658.0,121.4495,121.4584,121.2981,121.3961,28658.0
2015-09-21 15:10:00,136.29,136.32,136.1,136.26,37440.0,121.4139,121.4406,121.2446,121.3872,37440.0
2015-09-21 15:20:00,136.26,136.32,136.13,136.25,51257.0,121.3872,121.4406,121.2714,121.3783,51257.0
2015-09-21 15:30:00,136.26,136.34,135.74,135.77,64385.0,121.3872,121.4584,120.9239,120.9506,64385.0
2015-09-21 15:40:00,135.73,135.99,135.7,135.85,70304.0,120.915,121.1466,120.8883,121.0219,70304.0
2015-09-21 15:50:00,135.87,136.06,135.65,136.06,142072.0,121.0397,121.209,120.8437,121.209,142072.0
2015-09-22 09:30:00,134.49,134.49,133.76,134.0,108283.0,119.8104,119.8104,119.16,119.3738,108283.0
2015-09-22 09:40:00,134.0,134.27,133.69,133.71,147976.0,119.3738,119.6144,119.0977,119.1155,147976.0
2015-09-22 09:50:00,133.8,134.09,133.65,133.98,49809.0,119.1957,119.454,119.062,119.356,49809.0
2015-09-22 10:00:00,133.96,134.26,133.8,133.8,49323.0,119.3382,119.6055,119.1957,119.1957,49323.0
2015-09-22 10:10:00,133.79,133.79,133.4,133.45,59039.0,119.1868,119.1868,118.8393,118.8839,59039.0
2015-09-22 10:20:00,133.44,133.51,133.16,133.2,68838.0,118.875,118.9373,118.6255,118.6612,68838.0
2015-09-22 10:30:00,133.21,133.22,133.0,133.04,124711.0,118.6701,118.679,118.483,118.5186,124711.0
2015-09-22 10:40:00,133.04,133.04,132.82,132.86,44050.0,118.5186,118.5186,118.3226,118.3583,44050.0
2015-09-22 10:50:00,132.84,133.0,132.81,132.91,61512.0,118.3405,118.483,118.3137,118.4028,61512.0
2015-09-22 11:00:00,132.91,133.02,132.76,132.76,63136.0,118.4028,118.5008,118.2692,118.2692,63136.0
2015-09-22 11:10:00,132.75,132.8,132.57,132.71,69490.0,118.2603,118.3048,118.0999,118.2246,69490.0
2015-09-22 11:20:00,132.71,132.76,132.56,132.62,64650.0,118.2246,118.2692,118.091,118.1445,64650.0
2015-09-22 11:30:00,132.62,132.97,132.56,132.71,51894.0,118.1445,118.4563,118.091,118.2246,51894.0
2015-09-22 11:40:00,132.69,132.76,132.52,132.75,37738.0,118.2068,118.2692,118.0554,118.2603,37738.0
2015-09-22 11:50:00,132.77,132.86,132.75,132.78,41364.0,118.2781,118.3583,118.2603,118.287,41364.0
2015-09-22 12:00:00,132.77,133.09,132.7,133.02,61987.0,118.2781,118.5632,118.2157,118.5008,61987.0
2015-09-22 12:10:00,133.02,133.24,133.02,133.2,58350.0,118.5008,118.6968,118.5008,118.6612,58350.0
2015-09-22 12:20:00,133.18,133.29,133.04,133.18,37428.0,118.6433,118.7413,118.5186,118.6433,37428.0
2015-09-22 12:30:00,133.16,133.2,132.87,133.07,23348.0,118.6255,118.6612,118.3672,118.5454,23348.0
2015-09-22 12:40:00,133.11,133.16,132.86,132.9,22465.0,118.581,118.6255,118.3583,118.3939,22465.0
2015-09-22 12:50:00,132.9,132.9,132.63,132.74,20975.0,118.3939,118.3939,118.1534,118.2514,20975.0
2015-09-22 13:00:00,132.72,133.07,132.7,132.84,18345.0,118.2336,118.5454,118.2157,118.3405,18345.0
2015-09-22 13:10:00,132.84,132.97,132.76,132.87,19102.0,118.3405,118.4563,118.2692,118.3672,19102.0
2015-09-22 13:20:00,132.82,132.91,132.66,132.7,24253.0,118.3226,118.4028,118.1801,118.2157,24253.0
2015-09-22 13:30:00,132.73,133.01,132.68,132.99,34218.0,118.2425,118.4919,118.1979,118.4741,34218.0
2015-09-22 13:40:00,133.0,133.23,132.97,133.14,33063.0,118.483,118.6879,118.4563,118.6077,33063.0
2015-09-22 13:50:00,133.16,133.22,133.01,133.22,22819.0,118.6255,118.679,118.4919,118.679,22819.0
2015-09-22 14:00:00,133.19,133.25,132.98,132.98,37389.0,118.6523,118.7057,118.4652,118.4652,37389.0
2015-09-22 14:10:00,132.99,133.28,132.97,133.27,43321.0,118.4741,118.7324,118.4563,118.7235,43321.0
2015-09-22 14:20:00,133.28,133.4,133.19,133.38,30526.0,118.7324,118.8393,118.6523,118.8215,30526.0
2015-09-22 14:30:00,133.37,133.63,133.35,133.47,27784.0,118.8126,119.0442,118.7948,118.9017,27784.0
2015-09-22 14:40:00,133.51,133.51,133.19,133.25,32116.0,118.9373,118.9373,118.6523,118.7057,32116.0
2015-09-22 14:50:00,133.22,133.65,133.22,133.59,38322.0,118.679,119.062,118.679,119.0086,38322.0
2015-09-22 15:00:00,133.59,133.81,133.54,133.62,43878.0,119.0086,119.2046,118.9641,119.0353,43878.0
2015-09-22 15:10:00,133.62,133.62,133.44,133.46,37148.0,119.0353,119.0353,118.875,118.8928,37148.0
2015-09-22 15:20:00,133.48,133.76,133.44,133.74,57458.0,118.9106,119.16,118.875,119.1422,57458.0
2015-09-22 15:30:00,133.74,134.11,133.73,134.09,96848.0,119.1422,119.4718,119.1333,119.454,96848.0
2015-09-22 15:40:00,134.12,134.2,133.84,133.9,117250.0,119.4807,119.552,119.2313,119.2848,117250.0
2015-09-22 15:50:00,133.9,134.12,133.8,134.0,237999.0,119.2848,119.4807,119.1957,119.3738,237999.0
2015-09-23 09:30:00,134.66,135.0,134.01,134.01,172932.0,119.9618,120.2647,119.3828,119.3828,172932.0
2015-09-23 09:40:00,134.12,134.25,133.5,133.51,62155.0,119.4807,119.5966,118.9284,118.9373,62155.0
2015-09-23 09:50:00,133.57,133.57,132.73,132.74,113648.0,118.9908,118.9908,118.2425,118.2514,113648.0
2015-09-23 10:00:00,132.74,133.1,132.57,132.8,155856.0,118.2514,118.5721,118.0999,118.3048,155856.0
2015-09-23 10:10:00,132.79,132.99,132.59,132.99,92666.0,118.2959,118.4741,118.1177,118.4741,92666.0
2015-09-23 10:20:00,132.95,133.13,132.8,132.98,49432.0,118.4385,118.5988,118.3048,118.4652,49432.0
2015-09-23 10:30:00,133.02,133.14,132.78,132.78,43750.0,118.5008,118.6077,118.287,118.287,43750.0
2015-09-23 10:40:00,132.78,132.8,132.54,132.69,44737.0,118.287,118.3048,118.0732,118.2068,44737.0
2015-09-23 10:50:00,132.69,132.81,132.64,132.67,52154.0,118.2068,118.3137,118.1623,118.189,52154.0
2015-09-23 11:00:00,132.7,132.76,132.59,132.73,54805.0,118.2157,118.2692,118.1177,118.2425,54805.0
2015-09-23 11:10:00,132.72,132.75,132.17,132.21,83302.0,118.2336,118.2603,117.7436,117.7792,83302.0
2015-09-23 11:20:00,132.18,132.2,131.9,132.04,69786.0,117.7525,117.7703,117.5031,117.6278,69786.0
2015-09-23 11:30:00,132.05,132.15,131.96,132.02,28347.0,117.6367,117.7258,117.5565,117.61,28347.0
2015-09-23 11:40:00,132.03,132.03,131.7,131.81,60193.0,117.6189,117.6189,117.3249,117.4229,60193.0
2015-09-23 11:50:00,131.82,131.99,131.8,131.98,72181.0,117.4318,117.5832,117.414,117.5743,72181.0
2015-09-23 12:00:00,132.0,132.01,131.87,132.01,52371.0,117.5921,117.6011,117.4763,117.6011,52371.0
2015-09-23 12:10:00,132.03,132.03,131.75,131.77,37278.0,117.6189,117.6189,117.3694,117.3872,37278.0
2015-09-23 12:20:00,131.77,131.89,131.63,131.84,44396.0,117.3872,117.4942,117.2625,117.4496,44396.0
2015-09-23 12:30:00,131.82,131.9,131.78,131.87,52428.0,117.4318,117.5031,117.3962,117.4763,52428.0
2015-09-23 12:40:00,131.88,131.94,131.81,131.85,41998.0,117.4852,117.5387,117.4229,117.4585,41998.0
2015-09-23 12:50:00,131.87,132.13,131.84,132.12,48329.0,117.4763,117.708,117.4496,117.699,48329.0
2015-09-23 13:00:00,132.11,132.32,132.06,132.22,31813.0,117.6901,117.8772,117.6456,117.7881,31813.0
2015-09-23 13:10:00,132.23,132.27,132.1,132.13,24814.0,117.797,117.8327,117.6812,117.708,24814.0
2015-09-23 13:20:00,132.13,132.13,131.82,131.91,50440.0,117.708,117.708,117.4318,117.512,50440.0
2015-09-23 13:30:00,131.9,132.08,131.82,132.06,62979.0,117.5031,117.6634,117.4318,117.6456,62979.0
2015-09-23 13:40:00,132.05,132.65,132.0,132.61,222895.0,117.6367,118.1712,117.5921,118.1356,222895.0
2015-09-23 13:50:00,132.63,132.63,132.24,132.38,146109.0,118.1534,118.1534,117.8059,117.9307,146109.0
2015-09-23 14:00:00,132.39,132.6,132.26,132.47,99310.0,117.9396,118.1267,117.8238,118.0108,99310.0
2015-09-23 14:10:00,132.44,132.48,132.07,132.07,55303.0,117.9841,118.0198,117.6545,117.6545,55303.0
2015-09-23 14:20:00,132.09,132.15,132.0,132.06,83936.0,117.6723,117.7258,117.5921,117.6456,83936.0
2015-09-23 14:30:00,132.05,132.31,131.91,132.08,108644.0,117.6367,117.8683,117.512,117.6634,108644.0
2015-09-23 14:40:00,132.09,132.09,131.87,131.96,50756.0,117.6723,117.6723,117.4763,117.5565,50756.0
2015-09-23 14:50:00,131.96,132.19,131.91,132.16,145885.0,117.5565,117.7614,117.512,117.7347,145885.0
2015-09-23 15:00:00,132.18,132.29,132.1,132.2,114900.0,117.7525,117.8505,117.6812,117.7703,114900.0
2015-09-23 15:10:00,132.22,132.23,131.96,132.12,98401.0,117.7881,117.797,117.5565,117.699,98401.0
2015-09-23 15:20:00,132.11,132.18,131.88,131.9,157266.0,117.6901,117.7525,117.4852,117.5031,157266.0
2015-09-23 15:30:00,131.9,131.92,131.7,131.88,221632.0,117.5031,117.5209,117.3249,117.4852,221632.0
2015-09-23 15:40:00,131.88,132.04,131.87,131.98,198430.0,117.4852,117.6278,117.4763,117.5743,198430.0
2015-09-23 15:50:00,131.96,132.01,131.61,131.67,533149.0,117.5565,117.6011,117.2447,117.2982,533149.0
2015-09-24 09:30:00,130.72,130.77,129.6,129.68,226446.0,116.4519,116.4964,115.4541,115.5254,226446.0
2015-09-24 09:40:00,129.68,129.68,128.51,128.75,203020.0,115.5254,115.5254,114.4831,114.6969,203020.0
2015-09-24 09:50:00,128.75,128.75,127.9,128.32,269745.0,114.6969,114.6969,113.9397,114.3138,269745.0
2015-09-24 10:00:00,128.3,128.51,128.03,128.43,125974.0,114.296,114.4831,114.0555,114.4118,125974.0
2015-09-24 10:10:00,128.43,128.59,128.0,128.11,115003.0,114.4118,114.5543,114.0287,114.1267,115003.0
2015-09-24 10:20:00,128.07,128.11,127.54,127.54,205354.0,114.0911,114.1267,113.619,113.619,205354.0
2015-09-24 10:30:00,127.58,127.66,127.27,127.54,209994.0,113.6546,113.7259,113.3784,113.619,209994.0
2015-09-24 10:40:00,127.52,127.55,127.18,127.32,135199.0,113.6011,113.6279,113.2982,113.423,135199.0
2015-09-24 10:50:00,127.33,127.87,127.3,127.75,104518.0,113.4319,113.9129,113.4052,113.806,104518.0
2015-09-24 11:00:00,127.75,128.23,127.51,128.04,142247.0,113.806,114.2336,113.5922,114.0644,142247.0
2015-09-24 11:10:00,128.03,128.18,127.75,128.03,136450.0,114.0555,114.1891,113.806,114.0555,136450.0
2015-09-24 11:20:00,128.03,128.15,127.76,127.76,133124.0,114.0555,114.1624,113.8149,113.8149,133124.0
2015-09-24 11:30:00,127.77,128.38,127.77,128.16,85504.0,113.8239,114.3673,113.8239,114.1713,85504.0
2015-09-24 11:40:00,128.14,128.3,128.0,128.0,62941.0,114.1535,114.296,114.0287,114.0287,62941.0
2015-09-24 11:50:00,128.0,128.06,127.67,127.88,121098.0,114.0287,114.0822,113.7348,113.9218,121098.0
2015-09-24 12:00:00,127.88,128.06,127.8,127.93,91979.0,113.9218,114.0822,113.8506,113.9664,91979.0
2015-09-24 12:10:00,127.93,127.98,127.76,127.82,47797.0,113.9664,114.0109,113.8149,113.8684,47797.0
2015-09-24 12:20:00,127.83,128.18,127.8,128.15,52579.0,113.8773,114.1891,113.8506,114.1624,52579.0
2015-09-24 12:30:00,128.15,128.43,128.13,128.34,59375.0,114.1624,114.4118,114.1446,114.3316,59375.0
2015-09-24 12:40:00,128.33,128.43,128.25,128.34,69974.0,114.3227,114.4118,114.2515,114.3316,69974.0
2015-09-24 12:50:00,128.33,128.38,128.19,128.23,45855.0,114.3227,114.3673,114.198,114.2336,45855.0
2015-09-24 13:00:00,128.24,128.35,128.06,128.31,61591.0,114.2426,114.3405,114.0822,114.3049,61591.0
2015-09-24 13:10:00,128.26,128.39,128.09,128.17,45018.0,114.2604,114.3762,114.1089,114.1802,45018.0
2015-09-24 13:20:00,128.14,128.27,128.04,128.2,46097.0,114.1535,114.2693,114.0644,114.2069,46097.0
2015-09-24 13:30:00,128.19,128.27,128.06,128.15,43092.0,114.198,114.2693,114.0822,114.1624,43092.0
2015-09-24 13:40:00,128.15,128.57,128.05,128.56,53369.0,114.1624,114.5365,114.0733,114.5276,53369.0
2015-09-24 13:50:00,128.54,128.87,128.52,128.59,88962.0,114.5098,114.8038,114.492,114.5543,88962.0
2015-09-24 14:00:00,128.59,128.8,128.48,128.58,80580.0,114.5543,114.7414,114.4564,114.5454,80580.0
2015-09-24 14:10:00,128.58,129.09,128.56,128.91,84000.0,114.5454,114.9998,114.5276,114.8394,84000.0
2015-09-24 14:20:00,128.94,129.34,128.9,129.17,82130.0,114.8661,115.2225,114.8305,115.071,82130.0
2015-09-24 14:30:00,129.17,129.59,129.09,129.58,135015.0,115.071,115.4452,114.9998,115.4363,135015.0
2015-09-24 14:40:00,129.59,129.88,129.24,129.88,65952.0,115.4452,115.7035,115.1334,115.7035,65952.0
2015-09-24 14:50:00,129.86,130.05,129.7,129.75,68778.0,115.6857,115.855,115.5432,115.5877,68778.0
2015-09-24 15:00:00,129.8,129.92,129.21,129.32,123008.0,115.6323,115.7392,115.1067,115.2047,123008.0
2015-09-24 15:10:00,129.38,129.52,129.2,129.46,95860.0,115.2581,115.3828,115.0978,115.3294,95860.0
2015-09-24 15:20:00,129.49,129.91,129.49,129.81,100548.0,115.3561,115.7303,115.3561,115.6412,100548.0
2015-09-24 15:30:00,129.82,129.91,129.53,129.64,122558.0,115.6501,115.7303,115.3917,115.4897,122558.0
2015-09-24 15:40:00,129.65,129.94,129.63,129.8,144219.0,115.4986,115.757,115.4808,115.6323,144219.0
2015-09-24 15:50:00,129.79,129.89,129.53,129.77,273546.0,115.6234,115.7125,115.3917,115.6056,273546.0
2015-09-25 09:30:00,131.57,131.73,130.42,130.5,140987.0,117.2091,117.3516,116.1846,116.2559,140987.0
2015-09-25 09:40:00,130.49,130.88,130.33,130.64,91814.0,116.247,116.5944,116.1044,116.3806,91814.0
2015-09-25 09:50:00,130.65,130.89,130.16,130.42,108757.0,116.3895,116.6033,115.953,116.1846,108757.0
2015-09-25 10:00:00,130.37,130.38,129.58,129.67,110552.0,116.1401,116.149,115.4363,115.5165,110552.0
2015-09-25 10:10:00,129.7,129.97,129.28,129.63,100467.0,115.5432,115.7837,115.169,115.4808,100467.0
2015-09-25 10:20:00,129.64,129.85,129.5,129.55,60122.0,115.4897,115.6768,115.365,115.4096,60122.0
2015-09-25 10:30:00,129.52,130.0,129.5,129.96,47214.0,115.3828,115.8104,115.365,115.7748,47214.0
2015-09-25 10:40:00,130.0,130.0,129.62,129.97,66786.0,115.8104,115.8104,115.4719,115.7837,66786.0
2015-09-25 10:50:00,130.0,130.34,129.97,130.3,66044.0,115.8104,116.1133,115.7837,116.0777,66044.0
2015-09-25 11:00:00,130.28,130.28,130.15,130.18,38737.0,116.0599,116.0599,115.9441,115.9708,38737.0
2015-09-25 11:10:00,130.15,130.34,130.13,130.18,40649.0,115.9441,116.1133,115.9263,115.9708,40649.0
2015-09-25 11:20:00,130.19,130.44,130.06,130.29,63778.0,115.9797,116.2024,115.8639,116.0688,63778.0
2015-09-25 11:30:00,130.29,130.51,130.18,130.21,74596.0,116.0688,116.2648,115.9708,115.9975,74596.0
2015-09-25 11:40:00,130.23,130.52,130.23,130.5,48222.0,116.0153,116.2737,116.0153,116.2559,48222.0
2015-09-25 11:50:00,130.52,130.63,130.48,130.57,45477.0,116.2737,116.3717,116.2381,116.3182,45477.0
2015-09-25 12:00:00,130.56,130.61,130.43,130.54,47372.0,116.3093,116.3539,116.1935,116.2915,47372.0
2015-09-25 12:10:00,130.52,130.71,130.45,130.5,39118.0,116.2737,116.4429,116.2113,116.2559,39118.0
2015-09-25 12:20:00,130.5,130.66,130.45,130.6,37640.0,116.2559,116.3984,116.2113,116.345,37640.0
2015-09-25 12:30:00,130.63,130.79,130.61,130.72,31551.0,116.3717,116.5142,116.3539,116.4519,31551.0
2015-09-25 12:40:00,130.74,130.99,130.74,130.86,39561.0,116.4697,116.6924,116.4697,116.5766,39561.0
2015-09-25 12:50:00,130.86,130.97,130.81,130.89,38901.0,116.5766,116.6746,116.532,116.6033,38901.0
2015-09-25 13:00:00,130.92,131.38,130.92,131.35,151787.0,116.63,117.0398,116.63,117.0131,151787.0
2015-09-25 13:10:00,131.33,131.6,131.31,131.49,58354.0,116.9953,117.2358,116.9775,117.1378,58354.0
2015-09-25 13:20:00,131.49,131.52,131.33,131.38,58918.0,117.1378,117.1645,116.9953,117.0398,58918.0
2015-09-25 13:30:00,131.35,131.46,131.31,131.45,42310.0,117.0131,117.1111,116.9775,117.1022,42310.0
2015-09-25 13:40:00,131.46,131.57,131.42,131.54,46962.0,117.1111,117.2091,117.0755,117.1824,46962.0
2015-09-25 13:50:00,131.54,131.56,131.43,131.48,60317.0,117.1824,117.2002,117.0844,117.1289,60317.0
2015-09-25 14:00:00,131.5,131.64,131.49,131.56,65591.0,117.1467,117.2714,117.1378,117.2002,65591.0
2015-09-25 14:10:00,131.56,131.57,130.95,130.95,86489.0,117.2002,117.2091,116.6568,116.6568,86489.0
2015-09-25 14:20:00,130.92,131.0,130.7,130.76,70757.0,116.63,116.7013,116.434,116.4875,70757.0
2015-09-25 14:30:00,130.74,130.81,130.55,130.7,106523.0,116.4697,116.532,116.3004,116.434,106523.0
2015-09-25 14:40:00,130.69,130.71,130.19,130.19,106983.0,116.4251,116.4429,115.9797,115.9797,106983.0
2015-09-25 14:50:00,130.19,130.67,130.13,130.66,159160.0,115.9797,116.4073,115.9263,116.3984,159160.0
2015-09-25 15:00:00,130.69,130.71,130.09,130.11,127172.0,116.4251,116.4429,115.8906,115.9084,127172.0
2015-09-25 15:10:00,130.11,130.32,129.99,130.22,144366.0,115.9084,116.0955,115.8015,116.0064,144366.0
2015-09-25 15:20:00,130.23,130.76,130.15,130.56,117488.0,116.0153,116.4875,115.9441,116.3093,117488.0
2015-09-25 15:30:00,130.55,130.85,130.47,130.59,127725.0,116.3004,116.5677,116.2291,116.336,127725.0
2015-09-25 15:40:00,130.59,131.05,130.57,130.96,171594.0,116.336,116.7458,116.3182,116.6657,171594.0
2015-09-25 15:50:00,130.94,131.08,130.71,131.0,310215.0,116.6478,116.7726,116.4429,116.7013,310215.0
2015-09-28 09:30:00,130.44,130.48,129.5,129.85,100963.0,116.2024,116.2381,115.365,115.6768,100963.0
2015-09-28 09:40:00,129.83,129.95,129.33,129.48,81112.0,115.659,115.7659,115.2136,115.3472,81112.0
2015-09-28 09:50:00,129.49,129.62,129.34,129.39,81258.0,115.3561,115.4719,115.2225,115.267,81258.0
2015-09-28 10:00:00,129.33,129.49,129.22,129.28,58979.0,115.2136,115.3561,115.1156,115.169,58979.0
2015-09-28 10:10:00,129.26,129.27,129.04,129.13,50399.0,115.1512,115.1601,114.9552,115.0354,50399.0
2015-09-28 10:20:00,129.11,129.47,129.01,129.43,86077.0,115.0176,115.3383,114.9285,115.3027,86077.0
2015-09-28 10:30:00,129.41,129.63,129.25,129.42,78717.0,115.2848,115.4808,115.1423,115.2938,78717.0
2015-09-28 10:40:00,129.4,129.53,129.13,129.39,38831.0,115.2759,115.3917,115.0354,115.267,38831.0
2015-09-28 10:50:00,129.36,129.82,129.24,129.78,88762.0,115.2403,115.6501,115.1334,115.6145,88762.0
2015-09-28 11:00:00,129.8,130.32,129.75,130.26,95805.0,115.6323,116.0955,115.5877,116.0421,95805.0
2015-09-28 11:10:00,130.24,130.4,130.17,130.26,77553.0,116.0242,116.1668,115.9619,116.0421,77553.0
2015-09-28 11:20:00,130.23,130.44,129.6,129.67,101680.0,116.0153,116.2024,115.4541,115.5165,101680.0
2015-09-28 11:30:00,129.69,129.76,129.37,129.42,57166.0,115.5343,115.5966,115.2492,115.2938,57166.0
2015-09-28 11:40:00,129.41,129.53,129.21,129.31,34077.0,115.2848,115.3917,115.1067,115.1958,34077.0
2015-09-28 11:50:00,129.25,129.52,129.19,129.25,33526.0,115.1423,115.3828,115.0889,115.1423,33526.0
2015-09-28 12:00:00,129.29,129.31,129.01,129.14,48696.0,115.1779,115.1958,114.9285,115.0443,48696.0
2015-09-28 12:10:00,129.17,129.2,128.89,128.92,46099.0,115.071,115.0978,114.8216,114.8483,46099.0
2015-09-28 12:20:00,128.88,129.28,128.81,129.08,58214.0,114.8127,115.169,114.7503,114.9909,58214.0
2015-09-28 12:30:00,129.06,129.23,129.03,129.16,67010.0,114.973,115.1245,114.9463,115.0621,67010.0
2015-09-28 12:40:00,129.15,129.25,129.02,129.21,78776.0,115.0532,115.1423,114.9374,115.1067,78776.0
2015-09-28 12:50:00,129.21,129.59,129.05,129.3,74076.0,115.1067,115.4452,114.9641,115.1869,74076.0
2015-09-28 13:00:00,129.33,129.91,129.28,129.91,55999.0,115.2136,115.7303,115.169,115.7303,55999.0
2015-09-28 13:10:00,129.91,129.94,129.41,129.47,52243.0,115.7303,115.757,115.2848,115.3383,52243.0
2015-09-28 13:20:00,129.44,129.61,129.39,129.45,21720.0,115.3116,115.463,115.267,115.3205,21720.0
2015-09-28 13:30:00,129.44,129.89,129.41,129.83,59619.0,115.3116,115.7125,115.2848,115.659,59619.0
2015-09-28 13:40:00,129.83,129.88,129.61,129.62,43892.0,115.659,115.7035,115.463,115.4719,43892.0
2015-09-28 13:50:00,129.64,129.66,129.36,129.36,44355.0,115.4897,115.5076,115.2403,115.2403,44355.0
2015-09-28 14:00:00,129.36,129.43,129.14,129.32,112612.0,115.2403,115.3027,115.0443,115.2047,112612.0
2015-09-28 14:10:00,129.31,129.31,129.02,129.14,93992.0,115.1958,115.1958,114.9374,115.0443,93992.0
2015-09-28 14:20:00,129.12,129.24,129.03,129.2,100098.0,115.0265,115.1334,114.9463,115.0978,100098.0
2015-09-28 14:30:00,129.19,129.21,128.91,128.99,106686.0,115.0889,115.1067,114.8394,114.9107,106686.0
2015-09-28 14:40:00,129.0,129.09,128.8,128.8,55837.0,114.9196,114.9998,114.7414,114.7414,55837.0
2015-09-28 14:50:00,128.83,128.84,128.37,128.48,70904.0,114.7682,114.7771,114.3584,114.4564,70904.0
2015-09-28 15:00:00,128.48,128.51,128.27,128.27,61991.0,114.4564,114.4831,114.2693,114.2693,61991.0
2015-09-28 15:10:00,128.27,128.3,128.1,128.26,73041.0,114.2693,114.296,114.1178,114.2604,73041.0
2015-09-28 15:20:00,128.25,128.29,128.03,128.05,80201.0,114.2515,114.2871,114.0555,114.0733,80201.0
2015-09-28 15:30:00,128.08,128.74,128.03,128.42,110956.0,114.1,114.688,114.0555,114.4029,110956.0
2015-09-28 15:40:00,128.4,128.63,128.3,128.53,122617.0,114.3851,114.59,114.296,114.5009,122617.0
2015-09-28 15:50:00,128.52,128.63,128.03,128.19,259962.0,114.492,114.59,114.0555,114.198,259962.0
2015-09-29 09:30:00,128.11,128.51,128.04,128.26,78042.0,114.1267,114.4831,114.0644,114.2604,78042.0
2015-09-29 09:40:00,128.23,128.23,127.47,127.56,133958.0,114.2336,114.2336,113.5566,113.6368,133958.0
2015-09-29 09:50:00,127.59,128.37,127.58,128.25,62599.0,113.6635,114.3584,113.6546,114.2515,62599.0
2015-09-29 10:00:00,128.2,128.5,128.11,128.2,65342.0,114.2069,114.4742,114.1267,114.2069,65342.0
2015-09-29 10:10:00,128.22,128.58,128.2,128.34,53840.0,114.2247,114.5454,114.2069,114.3316,53840.0
2015-09-29 10:20:00,128.36,128.81,128.19,128.78,72132.0,114.3495,114.7503,114.198,114.7236,72132.0
2015-09-29 10:30:00,128.77,128.91,128.6,128.88,89002.0,114.7147,114.8394,114.5633,114.8127,89002.0
2015-09-29 10:40:00,128.87,128.87,128.33,128.44,75918.0,114.8038,114.8038,114.3227,114.4207,75918.0
2015-09-29 10:50:00,128.38,129.0,128.38,128.97,66522.0,114.3673,114.9196,114.3673,114.8929,66522.0
2015-09-29 11:00:00,128.97,129.15,128.81,129.0,83355.0,114.8929,115.0532,114.7503,114.9196,83355.0
2015-09-29 11:10:00,129.0,129.06,128.37,128.37,48953.0,114.9196,114.973,114.3584,114.3584,48953.0
2015-09-29 11:20:00,128.36,128.47,128.15,128.39,44788.0,114.3495,114.4474,114.1624,114.3762,44788.0
2015-09-29 11:30:00,128.43,128.67,128.22,128.66,77546.0,114.4118,114.6256,114.2247,114.6167,77546.0
2015-09-29 11:40:00,128.66,128.91,128.52,128.76,45691.0,114.6167,114.8394,114.492,114.7058,45691.0
2015-09-29 11:50:00,128.77,128.91,128.52,128.52,43576.0,114.7147,114.8394,114.492,114.492,43576.0
2015-09-29 12:00:00,128.5,128.63,128.37,128.37,47759.0,114.4742,114.59,114.3584,114.3584,47759.0
2015-09-29 12:10:00,128.37,128.39,128.07,128.16,29807.0,114.3584,114.3762,114.0911,114.1713,29807.0
2015-09-29 12:20:00,128.1,128.43,128.06,128.4,36821.0,114.1178,114.4118,114.0822,114.3851,36821.0
2015-09-29 12:30:00,128.42,128.63,128.35,128.42,38865.0,114.4029,114.59,114.3405,114.4029,38865.0
2015-09-29 12:40:00,128.41,128.45,128.18,128.33,14230.0,114.394,114.4296,114.1891,114.3227,14230.0
2015-09-29 12:50:00,128.34,128.37,128.08,128.09,20999.0,114.3316,114.3584,114.1,114.1089,20999.0
2015-09-29 13:00:00,128.11,128.43,128.07,128.3,26570.0,114.1267,114.4118,114.0911,114.296,26570.0
2015-09-29 13:10:00,128.31,128.58,128.27,128.58,29408.0,114.3049,114.5454,114.2693,114.5454,29408.0
2015-09-29 13:20:00,128.51,128.65,128.47,128.59,13789.0,114.4831,114.6078,114.4474,114.5543,13789.0
2015-09-29 13:30:00,128.6,128.78,128.58,128.75,56889.0,114.5633,114.7236,114.5454,114.6969,56889.0
2015-09-29 13:40:00,128.71,128.91,128.65,128.67,36073.0,114.6612,114.8394,114.6078,114.6256,36073.0
2015-09-29 13:50:00,128.67,128.85,128.5,128.83,31734.0,114.6256,114.786,114.4742,114.7682,31734.0
2015-09-29 14:00:00,128.8,128.83,128.44,128.46,43843.0,114.7414,114.7682,114.4207,114.4385,43843.0
2015-09-29 14:10:00,128.52,128.55,128.31,128.39,43269.0,114.492,114.5187,114.3049,114.3762,43269.0
2015-09-29 14:20:00,128.39,128.75,128.33,128.68,43769.0,114.3762,114.6969,114.3227,114.6345,43769.0
2015-09-29 14:30:00,128.68,128.73,128.51,128.6,70375.0,114.6345,114.6791,114.4831,114.5633,70375.0
2015-09-29 14:40:00,128.58,128.6,128.05,128.1,42966.0,114.5454,114.5633,114.0733,114.1178,42966.0
2015-09-29 14:50:00,128.08,128.2,128.0,128.06,41711.0,114.1,114.2069,114.0287,114.0822,41711.0
2015-09-29 15:00:00,128.06,128.21,127.92,128.03,67096.0,114.0822,114.2158,113.9575,114.0555,67096.0
2015-09-29 15:10:00,128.05,128.25,127.9,128.06,62918.0,114.0733,114.2515,113.9397,114.0822,62918.0
2015-09-29 15:20:00,128.05,128.05,127.85,127.89,92117.0,114.0733,114.0733,113.8951,113.9308,92117.0
2015-09-29 15:30:00,127.9,128.52,127.89,128.3,104897.0,113.9397,114.492,113.9308,114.296,104897.0
2015-09-29 15:40:00,128.24,128.57,128.15,128.57,119898.0,114.2426,114.5365,114.1624,114.5365,119898.0
2015-09-29 15:50:00,128.55,129.0,128.52,128.77,234872.0,114.5187,114.9196,114.492,114.7147,234872.0
2015-09-30 09:30:00,130.27,130.82,129.8,130.71,107421.0,116.051,116.5409,115.6323,116.4429,107421.0
2015-09-30 09:40:00,130.73,130.89,130.19,130.62,64391.0,116.4608,116.6033,115.9797,116.3628,64391.0
2015-09-30 09:50:00,130.61,130.7,130.39,130.39,70291.0,116.3539,116.434,116.1579,116.1579,70291.0
2015-09-30 10:00:00,130.43,130.97,130.38,130.92,65308.0,116.1935,116.6746,116.149,116.63,65308.0
2015-09-30 10:10:00,130.91,130.94,130.5,130.65,47946.0,116.6211,116.6478,116.2559,116.3895,47946.0
2015-09-30 10:20:00,130.67,130.9,130.6,130.75,51657.0,116.4073,116.6122,116.345,116.4786,51657.0
2015-09-30 10:30:00,130.77,131.1,130.63,131.03,63628.0,116.4964,116.7904,116.3717,116.728,63628.0
2015-09-30 10:40:00,131.02,131.41,130.85,131.25,135055.0,116.7191,117.0665,116.5677,116.924,135055.0
2015-09-30 10:50:00,131.24,131.29,131.09,131.21,122727.0,116.9151,116.9596,116.7815,116.8884,122727.0
2015-09-30 11:00:00,131.19,131.25,130.98,131.12,46914.0,116.8706,116.924,116.6835,116.8082,46914.0
2015-09-30 11:10:00,131.12,131.34,131.09,131.26,58991.0,116.8082,117.0042,116.7815,116.9329,58991.0
2015-09-30 11:20:00,131.23,131.36,131.08,131.29,62983.0,116.9062,117.022,116.7726,116.9596,62983.0
2015-09-30 11:30:00,131.28,131.33,130.9,130.97,43169.0,116.9507,116.9953,116.6122,116.6746,43169.0
2015-09-30 11:40:00,130.98,131.01,130.6,130.62,38272.0,116.6835,116.7102,116.345,116.3628,38272.0
2015-09-30 11:50:00,130.63,130.66,130.34,130.46,57240.0,116.3717,116.3984,116.1133,116.2202,57240.0
2015-09-30 12:00:00,130.47,130.56,130.23,130.33,26994.0,116.2291,116.3093,116.0153,116.1044,26994.0
2015-09-30 12:10:00,130.31,130.36,130.11,130.2,26964.0,116.0866,116.1312,115.9084,115.9886,26964.0
2015-09-30 12:20:00,130.19,130.43,130.07,130.41,31994.0,115.9797,116.1935,115.8728,116.1757,31994.0
2015-09-30 12:30:00,130.42,130.42,130.15,130.16,24804.0,116.1846,116.1846,115.9441,115.953,24804.0
2015-09-30 12:40:00,130.19,130.19,129.69,129.71,48239.0,115.9797,115.9797,115.5343,115.5521,48239.0
2015-09-30 12:50:00,129.71,129.88,129.62,129.88,47171.0,115.5521,115.7035,115.4719,115.7035,47171.0
2015-09-30 13:00:00,129.89,130.02,129.81,129.84,24464.0,115.7125,115.8283,115.6412,115.6679,24464.0
2015-09-30 13:10:00,129.86,130.22,129.81,130.21,38336.0,115.6857,116.0064,115.6412,115.9975,38336.0
2015-09-30 13:20:00,130.22,130.25,130.11,130.19,24353.0,116.0064,116.0332,115.9084,115.9797,24353.0
2015-09-30 13:30:00,130.16,130.24,129.99,130.07,23784.0,115.953,116.0242,115.8015,115.8728,23784.0
2015-09-30 13:40:00,130.09,130.43,130.07,130.31,43803.0,115.8906,116.1935,115.8728,116.0866,43803.0
2015-09-30 13:50:00,130.31,130.47,130.28,130.35,42990.0,116.0866,116.2291,116.0599,116.1222,42990.0
2015-09-30 14:00:00,130.36,130.4,130.27,130.29,26711.0,116.1312,116.1668,116.051,116.0688,26711.0
2015-09-30 14:10:00,130.27,130.56,130.16,130.53,28481.0,116.051,116.3093,115.953,116.2826,28481.0
2015-09-30 14:20:00,130.55,130.65,130.43,130.64,21066.0,116.3004,116.3895,116.1935,116.3806,21066.0
2015-09-30 14:30:00,130.66,130.73,130.38,130.39,42900.0,116.3984,116.4608,116.149,116.1579,42900.0
2015-09-30 14:40:00,130.38,130.65,130.36,130.62,29368.0,116.149,116.3895,116.1312,116.3628,29368.0
2015-09-30 14:50:00,130.64,130.9,130.58,130.72,35633.0,116.3806,116.6122,116.3271,116.4519,35633.0
2015-09-30 15:00:00,130.75,130.84,130.4,130.46,42812.0,116.4786,116.5588,116.1668,116.2202,42812.0
2015-09-30 15:10:00,130.45,130.6,130.35,130.45,39664.0,116.2113,116.345,116.1222,116.2113,39664.0
2015-09-30 15:20:00,130.46,130.69,130.4,130.66,57727.0,116.2202,116.4251,116.1668,116.3984,57727.0
2015-09-30 15:30:00,130.68,130.93,130.55,130.78,65800.0,116.4162,116.6389,116.3004,116.5053,65800.0
2015-09-30 15:40:00,130.77,131.03,130.72,130.93,102051.0,116.4964,116.728,116.4519,116.6389,102051.0
2015-09-30 15:50:00,130.96,131.18,130.9,130.94,241544.0,116.6657,116.8616,116.6122,116.6478,241544.0
2015-10-01 09:30:00,131.32,131.79,130.85,130.97,125512.0,116.9864,117.4051,116.5677,116.6746,125512.0
2015-10-01 09:40:00,130.93,131.4,130.85,131.1,92209.0,116.6389,117.0576,116.5677,116.7904,92209.0
2015-10-01 09:50:00,131.11,131.28,130.18,130.18,85537.0,116.7993,116.9507,115.9708,115.9708,85537.0
2015-10-01 10:00:00,130.18,130.56,129.89,130.45,77427.0,115.9708,116.3093,115.7125,116.2113,77427.0
2015-10-01 10:10:00,130.4,130.69,130.32,130.39,77769.0,116.1668,116.4251,116.0955,116.1579,77769.0
2015-10-01 10:20:00,130.41,130.7,130.25,130.53,58286.0,116.1757,116.434,116.0332,116.2826,58286.0
2015-10-01 10:30:00,130.52,130.58,129.78,129.92,95641.0,116.2737,116.3271,115.6145,115.7392,95641.0
2015-10-01 10:40:00,129.89,130.1,129.64,129.66,104663.0,115.7125,115.8995,115.4897,115.5076,104663.0
2015-10-01 10:50:00,129.66,129.74,129.35,129.5,60221.0,115.5076,115.5788,115.2314,115.365,60221.0
2015-10-01 11:00:00,129.55,129.68,129.38,129.6,53139.0,115.4096,115.5254,115.2581,115.4541,53139.0
2015-10-01 11:10:00,129.59,129.97,129.58,129.65,58874.0,115.4452,115.7837,115.4363,115.4986,58874.0
2015-10-01 11:20:00,129.62,129.86,129.53,129.73,56069.0,115.4719,115.6857,115.3917,115.5699,56069.0
2015-10-01 11:30:00,129.75,129.95,129.59,129.69,38091.0,115.5877,115.7659,115.4452,115.5343,38091.0
2015-10-01 11:40:00,129.7,129.75,129.36,129.51,38472.0,115.5432,115.5877,115.2403,115.3739,38472.0
2015-10-01 11:50:00,129.51,129.57,128.98,129.35,52973.0,115.3739,115.4274,114.9018,115.2314,52973.0
2015-10-01 12:00:00,129.34,129.35,129.04,129.16,40025.0,115.2225,115.2314,114.9552,115.0621,40025.0
2015-10-01 12:10:00,129.17,129.27,129.11,129.16,34887.0,115.071,115.1601,115.0176,115.0621,34887.0
2015-10-01 12:20:00,129.15,129.35,129.05,129.26,41015.0,115.0532,115.2314,114.9641,115.1512,41015.0
2015-10-01 12:30:00,129.28,129.49,129.24,129.44,54359.0,115.169,115.3561,115.1334,115.3116,54359.0
2015-10-01 12:40:00,129.46,129.51,129.26,129.28,29337.0,115.3294,115.3739,115.1512,115.169,29337.0
2015-10-01 12:50:00,129.3,129.33,129.13,129.29,29603.0,115.1869,115.2136,115.0354,115.1779,29603.0
2015-10-01 13:00:00,129.29,129.29,129.01,129.26,58573.0,115.1779,115.1779,114.9285,115.1512,58573.0
2015-10-01 13:10:00,129.27,129.53,129.2,129.45,30502.0,115.1601,115.3917,115.0978,115.3205,30502.0
2015-10-01 13:20:00,129.43,129.62,129.33,129.49,27489.0,115.3027,115.4719,115.2136,115.3561,27489.0
2015-10-01 13:30:00,129.48,129.63,129.39,129.47,81558.0,115.3472,115.4808,115.267,115.3383,81558.0
2015-10-01 13:40:00,129.47,129.55,129.35,129.51,38514.0,115.3383,115.4096,115.2314,115.3739,38514.0
2015-10-01 13:50:00,129.52,129.73,129.4,129.64,47568.0,115.3828,115.5699,115.2759,115.4897,47568.0
2015-10-01 14:00:00,129.64,129.94,129.6,129.91,43709.0,115.4897,115.757,115.4541,115.7303,43709.0
2015-10-01 14:10:00,129.91,130.1,129.9,130.0,55435.0,115.7303,115.8995,115.7214,115.8104,55435.0
2015-10-01 14:20:00,129.98,130.02,129.64,130.0,42456.0,115.7926,115.8283,115.4897,115.8104,42456.0
2015-10-01 14:30:00,130.01,130.13,129.88,130.13,46556.0,115.8194,115.9263,115.7035,115.9263,46556.0
2015-10-01 14:40:00,130.12,130.26,130.02,130.07,34391.0,115.9173,116.0421,115.8283,115.8728,34391.0
2015-10-01 14:50:00,130.07,130.6,130.02,130.55,36780.0,115.8728,116.345,115.8283,116.3004,36780.0
2015-10-01 15:00:00,130.59,130.68,130.39,130.5,36744.0,116.336,116.4162,116.1579,116.2559,36744.0
2015-10-01 15:10:00,130.49,130.71,130.44,130.53,42373.0,116.247,116.4429,116.2024,116.2826,42373.0
2015-10-01 15:20:00,130.53,130.68,130.4,130.48,40322.0,116.2826,116.4162,116.1668,116.2381,40322.0
2015-10-01 15:30:00,130.48,130.54,130.19,130.22,49533.0,116.2381,116.2915,115.9797,116.0064,49533.0
2015-10-01 15:40:00,130.24,130.6,130.22,130.58,68625.0,116.0242,116.345,116.0064,116.3271,68625.0
2015-10-01 15:50:00,130.58,130.72,130.49,130.61,247690.0,116.3271,116.4519,116.247,116.3539,247690.0
2015-10-02 09:30:00,129.0,129.27,128.56,128.92,84863.0,114.9196,115.1601,114.5276,114.8483,84863.0
2015-10-02 09:40:00,128.92,129.42,128.84,129.1,76390.0,114.8483,115.2938,114.7771,115.0087,76390.0
2015-10-02 09:50:00,129.05,129.17,128.71,129.03,52643.0,114.9641,115.071,114.6612,114.9463,52643.0
2015-10-02 10:00:00,129.03,129.04,128.7,128.88,54588.0,114.9463,114.9552,114.6523,114.8127,54588.0
2015-10-02 10:10:00,128.9,129.37,128.87,129.11,68344.0,114.8305,115.2492,114.8038,115.0176,68344.0
2015-10-02 10:20:00,129.11,129.31,128.87,128.91,45911.0,115.0176,115.1958,114.8038,114.8394,45911.0
2015-10-02 10:30:00,128.94,129.22,128.78,129.16,49261.0,114.8661,115.1156,114.7236,115.0621,49261.0
2015-10-02 10:40:00,129.17,129.49,129.14,129.42,51253.0,115.071,115.3561,115.0443,115.2938,51253.0
2015-10-02 10:50:00,129.5,129.51,129.29,129.42,68674.0,115.365,115.3739,115.1779,115.2938,68674.0
2015-10-02 11:00:00,129.43,129.86,129.39,129.69,47471.0,115.3027,115.6857,115.267,115.5343,47471.0
2015-10-02 11:10:00,129.72,129.77,129.48,129.49,29703.0,115.561,115.6056,115.3472,115.3561,29703.0
2015-10-02 11:20:00,129.5,129.77,129.41,129.72,26701.0,115.365,115.6056,115.2848,115.561,26701.0
2015-10-02 11:30:00,129.76,130.13,129.7,129.82,30613.0,115.5966,115.9263,115.5432,115.6501,30613.0
2015-10-02 11:40:00,129.78,129.97,129.7,129.9,22725.0,115.6145,115.7837,115.5432,115.7214,22725.0
2015-10-02 11:50:00,129.85,130.06,129.78,130.06,20966.0,115.6768,115.8639,115.6145,115.8639,20966.0
2015-10-02 12:00:00,130.07,130.24,129.95,130.2,26222.0,115.8728,116.0242,115.7659,115.9886,26222.0
2015-10-02 12:10:00,130.21,130.65,130.21,130.6,36389.0,115.9975,116.3895,115.9975,116.345,36389.0
2015-10-02 12:20:00,130.59,130.77,130.47,130.77,35214.0,116.336,116.4964,116.2291,116.4964,35214.0
2015-10-02 12:30:00,130.77,131.2,130.65,130.65,77693.0,116.4964,116.8795,116.3895,116.3895,77693.0
2015-10-02 12:40:00,130.64,131.07,130.6,131.01,25028.0,116.3806,116.7637,116.345,116.7102,25028.0
2015-10-02 12:50:00,130.98,131.21,130.84,131.03,36354.0,116.6835,116.8884,116.5588,116.728,36354.0
2015-10-02 13:00:00,131.03,131.25,131.0,131.25,37909.0,116.728,116.924,116.7013,116.924,37909.0
2015-10-02 13:10:00,131.24,131.59,131.24,131.46,38427.0,116.9151,117.2269,116.9151,117.1111,38427.0
2015-10-02 13:20:00,131.51,131.54,131.23,131.26,27600.0,117.1556,117.1824,116.9062,116.9329,27600.0
2015-10-02 13:30:00,131.28,131.42,131.13,131.14,43687.0,116.9507,117.0755,116.8171,116.826,43687.0
2015-10-02 13:40:00,131.12,131.24,130.99,131.24,51506.0,116.8082,116.9151,116.6924,116.9151,51506.0
2015-10-02 13:50:00,131.24,131.3,131.06,131.06,23512.0,116.9151,116.9685,116.7547,116.7547,23512.0
2015-10-02 14:00:00,131.09,131.29,130.91,131.28,40387.0,116.7815,116.9596,116.6211,116.9507,40387.0
2015-10-02 14:10:00,131.29,131.29,131.0,131.0,28935.0,116.9596,116.9596,116.7013,116.7013,28935.0
2015-10-02 14:20:00,130.97,131.26,130.87,131.21,34422.0,116.6746,116.9329,116.5855,116.8884,34422.0
2015-10-02 14:30:00,131.21,131.28,131.13,131.22,23014.0,116.8884,116.9507,116.8171,116.8973,23014.0
2015-10-02 14:40:00,131.25,131.28,131.01,131.11,22385.0,116.924,116.9507,116.7102,116.7993,22385.0
2015-10-02 14:50:00,131.13,131.22,130.92,130.97,28679.0,116.8171,116.8973,116.63,116.6746,28679.0
2015-10-02 15:00:00,130.97,131.47,130.95,131.46,51649.0,116.6746,117.12,116.6568,117.1111,51649.0
2015-10-02 15:10:00,131.49,131.75,131.36,131.71,64880.0,117.1378,117.3694,117.022,117.3338,64880.0
2015-10-02 15:20:00,131.74,131.92,131.68,131.92,68144.0,117.3605,117.5209,117.3071,117.5209,68144.0
2015-10-02 15:30:00,131.91,132.01,131.84,131.91,124979.0,117.512,117.6011,117.4496,117.512,124979.0
2015-10-02 15:40:00,131.91,132.3,131.91,132.3,152882.0,117.512,117.8594,117.512,117.8594,152882.0
2015-10-02 15:50:00,132.3,132.59,132.17,132.53,359390.0,117.8594,118.1177,117.7436,118.0643,359390.0
2015-10-05 09:30:00,132.28,132.95,132.01,132.43,244780.0,117.8416,118.4385,117.6011,117.9752,244780.0
2015-10-05 09:40:00,132.38,132.85,132.02,132.73,117308.0,117.9307,118.3494,117.61,118.2425,117308.0
2015-10-05 09:50:00,132.68,132.94,132.42,132.52,138507.0,118.1979,118.4295,117.9663,118.0554,138507.0
2015-10-05 10:00:00,132.52,132.71,132.2,132.44,97165.0,118.0554,118.2246,117.7703,117.9841,97165.0
2015-10-05 10:10:00,132.44,132.72,132.3,132.4,95636.0,117.9841,118.2336,117.8594,117.9485,95636.0
2015-10-05 10:20:00,132.4,132.54,132.32,132.43,58087.0,117.9485,118.0732,117.8772,117.9752,58087.0
2015-10-05 10:30:00,132.45,132.48,132.06,132.1,78044.0,117.993,118.0198,117.6456,117.6812,78044.0
2015-10-05 10:40:00,132.09,132.12,131.69,131.77,142881.0,117.6723,117.699,117.316,117.3872,142881.0
2015-10-05 10:50:00,131.77,131.77,131.35,131.43,157427.0,117.3872,117.3872,117.0131,117.0844,157427.0
2015-10-05 11:00:00,131.43,132.17,131.43,132.13,190315.0,117.0844,117.7436,117.0844,117.708,190315.0
2015-10-05 11:10:00,132.12,132.27,131.68,131.69,176134.0,117.699,117.8327,117.3071,117.316,176134.0
2015-10-05 11:20:00,131.68,131.8,131.57,131.76,114078.0,117.3071,117.414,117.2091,117.3783,114078.0
2015-10-05 11:30:00,131.76,132.08,131.76,131.87,77183.0,117.3783,117.6634,117.3783,117.4763,77183.0
2015-10-05 11:40:00,131.89,132.28,131.88,132.28,97897.0,117.4942,117.8416,117.4852,117.8416,97897.0
2015-10-05 11:50:00,132.28,132.49,132.28,132.48,67068.0,117.8416,118.0287,117.8416,118.0198,67068.0
2015-10-05 12:00:00,132.49,132.52,132.44,132.49,94070.0,118.0287,118.0554,117.9841,118.0287,94070.0
2015-10-05 12:10:00,132.49,132.81,132.42,132.72,47187.0,118.0287,118.3137,117.9663,118.2336,47187.0
2015-10-05 12:20:00,132.72,132.72,132.46,132.64,26673.0,118.2336,118.2336,118.0019,118.1623,26673.0
2015-10-05 12:30:00,132.64,132.7,132.52,132.62,43660.0,118.1623,118.2157,118.0554,118.1445,43660.0
2015-10-05 12:40:00,132.59,132.77,132.55,132.74,35063.0,118.1177,118.2781,118.0821,118.2514,35063.0
2015-10-05 12:50:00,132.74,132.75,132.56,132.59,60961.0,118.2514,118.2603,118.091,118.1177,60961.0
2015-10-05 13:00:00,132.6,132.65,132.54,132.61,61934.0,118.1267,118.1712,118.0732,118.1356,61934.0
2015-10-05 13:10:00,132.6,132.88,132.58,132.87,71492.0,118.1267,118.3761,118.1088,118.3672,71492.0
2015-10-05 13:20:00,132.87,132.9,132.78,132.85,33227.0,118.3672,118.3939,118.287,118.3494,33227.0
2015-10-05 13:30:00,132.83,132.84,132.71,132.78,54322.0,118.3315,118.3405,118.2246,118.287,54322.0
2015-10-05 13:40:00,132.77,133.03,132.66,133.01,57694.0,118.2781,118.5097,118.1801,118.4919,57694.0
2015-10-05 13:50:00,133.0,133.01,132.86,132.89,42499.0,118.483,118.4919,118.3583,118.385,42499.0
2015-10-05 14:00:00,132.9,132.99,132.81,132.92,60737.0,118.3939,118.4741,118.3137,118.4117,60737.0
2015-10-05 14:10:00,132.92,133.3,132.92,133.26,125432.0,118.4117,118.7502,118.4117,118.7146,125432.0
2015-10-05 14:20:00,133.26,133.39,133.22,133.35,139647.0,118.7146,118.8304,118.679,118.7948,139647.0
2015-10-05 14:30:00,133.35,133.7,133.35,133.69,91246.0,118.7948,119.1066,118.7948,119.0977,91246.0
2015-10-05 14:40:00,133.69,133.84,133.61,133.62,93558.0,119.0977,119.2313,119.0264,119.0353,93558.0
2015-10-05 14:50:00,133.62,133.81,133.61,133.77,77870.0,119.0353,119.2046,119.0264,119.1689,77870.0
2015-10-05 15:00:00,133.79,133.85,133.69,133.81,126524.0,119.1868,119.2402,119.0977,119.2046,126524.0
2015-10-05 15:10:00,133.81,133.88,133.53,133.55,99143.0,119.2046,119.2669,118.9551,118.973,99143.0
2015-10-05 15:20:00,133.55,133.86,133.54,133.86,83301.0,118.973,119.2491,118.9641,119.2491,83301.0
2015-10-05 15:30:00,133.85,134.06,133.79,133.85,164897.0,119.2402,119.4273,119.1868,119.2402,164897.0
2015-10-05 15:40:00,133.84,134.05,133.77,134.03,104124.0,119.2313,119.4184,119.1689,119.4006,104124.0
2015-10-05 15:50:00,134.03,134.15,133.93,134.01,193188.0,119.4006,119.5075,119.3115,119.3828,193188.0
2015-10-06 09:30:00,134.1,134.79,134.1,134.44,108053.0,119.4629,120.0776,119.4629,119.7658,108053.0
2015-10-06 09:40:00,134.47,134.65,134.33,134.4,98551.0,119.7925,119.9529,119.6678,119.7302,98551.0
2015-10-06 09:50:00,134.4,134.51,134.3,134.51,126957.0,119.7302,119.8282,119.6411,119.8282,126957.0
2015-10-06 10:00:00,134.51,134.6,134.2,134.4,91053.0,119.8282,119.9084,119.552,119.7302,91053.0
2015-10-06 10:10:00,134.4,134.51,134.22,134.23,73479.0,119.7302,119.8282,119.5698,119.5787,73479.0
2015-10-06 10:20:00,134.26,134.53,134.22,134.26,46121.0,119.6055,119.846,119.5698,119.6055,46121.0
2015-10-06 10:30:00,134.31,134.35,134.15,134.15,35363.0,119.65,119.6856,119.5075,119.5075,35363.0
2015-10-06 10:40:00,134.15,134.37,134.15,134.21,59143.0,119.5075,119.7035,119.5075,119.5609,59143.0
2015-10-06 10:50:00,134.23,134.28,133.9,133.97,53957.0,119.5787,119.6233,119.2848,119.3471,53957.0
2015-10-06 11:00:00,133.99,134.14,133.93,134.14,77988.0,119.3649,119.4986,119.3115,119.4986,77988.0
2015-10-06 11:10:00,134.13,134.45,134.05,134.45,39520.0,119.4897,119.7747,119.4184,119.7747,39520.0
2015-10-06 11:20:00,134.47,134.52,134.35,134.43,31377.0,119.7925,119.8371,119.6856,119.7569,31377.0
2015-10-06 11:30:00,134.48,134.48,133.99,133.99,46745.0,119.8015,119.8015,119.3649,119.3649,46745.0
2015-10-06 11:40:00,134.0,134.0,133.74,133.84,53881.0,119.3738,119.3738,119.1422,119.2313,53881.0
2015-10-06 11:50:00,133.84,133.89,133.67,133.78,42358.0,119.2313,119.2759,119.0799,119.1779,42358.0
2015-10-06 12:00:00,133.8,134.0,133.8,133.97,29896.0,119.1957,119.3738,119.1957,119.3471,29896.0
2015-10-06 12:10:00,134.02,134.08,133.8,133.8,37569.0,119.3917,119.4451,119.1957,119.1957,37569.0
2015-10-06 12:20:00,133.82,134.04,133.79,133.83,36672.0,119.2135,119.4095,119.1868,119.2224,36672.0
2015-10-06 12:30:00,133.83,133.93,133.68,133.92,38886.0,119.2224,119.3115,119.0888,119.3026,38886.0
2015-10-06 12:40:00,133.92,134.07,133.82,133.99,78899.0,119.3026,119.4362,119.2135,119.3649,78899.0
2015-10-06 12:50:00,133.98,134.08,133.93,134.03,59853.0,119.356,119.4451,119.3115,119.4006,59853.0
2015-10-06 13:00:00,134.05,134.38,134.02,134.31,46228.0,119.4184,119.7124,119.3917,119.65,46228.0
2015-10-06 13:10:00,134.35,134.73,134.33,134.71,46462.0,119.6856,120.0242,119.6678,120.0063,46462.0
2015-10-06 13:20:00,134.71,134.89,134.71,134.79,50174.0,120.0063,120.1667,120.0063,120.0776,50174.0
2015-10-06 13:30:00,134.79,134.82,134.6,134.69,36778.0,120.0776,120.1043,119.9084,119.9885,36778.0
2015-10-06 13:40:00,134.68,134.83,134.65,134.78,30605.0,119.9796,120.1132,119.9529,120.0687,30605.0
2015-10-06 13:50:00,134.75,134.8,134.59,134.76,34538.0,120.042,120.0865,119.8994,120.0509,34538.0
2015-10-06 14:00:00,134.74,135.08,134.69,134.98,82787.0,120.0331,120.336,119.9885,120.2469,82787.0
2015-10-06 14:10:00,134.98,135.5,134.97,135.49,61001.0,120.2469,120.7101,120.238,120.7012,61001.0
2015-10-06 14:20:00,135.46,135.54,134.98,135.25,105514.0,120.6745,120.7458,120.2469,120.4874,105514.0
2015-10-06 14:30:00,135.28,135.43,135.17,135.3,61677.0,120.5141,120.6478,120.4161,120.5319,61677.0
2015-10-06 14:40:00,135.32,135.35,135.16,135.24,48435.0,120.5498,120.5765,120.4072,120.4785,48435.0
2015-10-06 14:50:00,135.23,135.27,134.81,134.84,40692.0,120.4696,120.5052,120.0954,120.1222,40692.0
2015-10-06 15:00:00,134.84,134.97,134.75,134.86,43269.0,120.1222,120.238,120.042,120.14,43269.0
2015-10-06 15:10:00,134.86,134.86,134.51,134.77,73321.0,120.14,120.14,119.8282,120.0598,73321.0
2015-10-06 15:20:00,134.76,135.09,134.71,135.02,87773.0,120.0509,120.3449,120.0063,120.2825,87773.0
2015-10-06 15:30:00,135.01,135.2,134.99,135.02,100030.0,120.2736,120.4429,120.2558,120.2825,100030.0
2015-10-06 15:40:00,135.01,135.01,134.8,134.87,69610.0,120.2736,120.2736,120.0865,120.1489,69610.0
2015-10-06 15:50:00,134.87,134.9,134.54,134.63,158047.0,120.1489,120.1756,119.8549,119.9351,158047.0
2015-10-07 09:30:00,135.69,137.36,135.26,137.2,176381.0,120.8794,122.3671,120.4963,122.2246,176381.0
2015-10-07 09:40:00,137.27,137.3,136.93,137.25,142730.0,122.2869,122.3136,121.984,122.2691,142730.0
2015-10-07 09:50:00,137.22,137.36,137.04,137.04,99569.0,122.2424,122.3671,122.082,122.082,99569.0
2015-10-07 10:00:00,137.08,137.65,137.07,137.34,97890.0,122.1177,122.6254,122.1088,122.3493,97890.0
2015-10-07 10:10:00,137.33,137.73,137.24,137.6,59717.0,122.3404,122.6967,122.2602,122.5809,59717.0
2015-10-07 10:20:00,137.6,137.72,137.51,137.68,54195.0,122.5809,122.6878,122.5007,122.6522,54195.0
2015-10-07 10:30:00,137.65,137.66,137.26,137.28,47887.0,122.6254,122.6344,122.278,122.2958,47887.0
2015-10-07 10:40:00,137.28,137.28,136.75,136.77,125792.0,122.2958,122.2958,121.8237,121.8415,125792.0
2015-10-07 10:50:00,136.81,137.14,136.65,137.08,52317.0,121.8771,122.1711,121.7346,122.1177,52317.0
2015-10-07 11:00:00,137.08,137.21,136.77,136.92,52834.0,122.1177,122.2335,121.8415,121.9751,52834.0
2015-10-07 11:10:00,136.88,137.05,136.67,137.01,56038.0,121.9395,122.0909,121.7524,122.0553,56038.0
2015-10-07 11:20:00,136.98,137.01,136.72,136.92,46409.0,122.0286,122.0553,121.797,121.9751,46409.0
2015-10-07 11:30:00,136.89,137.27,136.76,137.25,63586.0,121.9484,122.2869,121.8326,122.2691,63586.0
2015-10-07 11:40:00,137.24,137.3,136.94,137.12,48560.0,122.2602,122.3136,121.9929,122.1533,48560.0
2015-10-07 11:50:00,137.11,137.55,137.11,137.48,101652.0,122.1444,122.5364,122.1444,122.474,101652.0
2015-10-07 12:00:00,137.47,137.56,137.17,137.2,52248.0,122.4651,122.5453,122.1978,122.2246,52248.0
2015-10-07 12:10:00,137.22,137.31,136.93,136.99,43184.0,122.2424,122.3226,121.984,122.0375,43184.0
2015-10-07 12:20:00,136.96,137.0,136.22,136.22,52645.0,122.0108,122.0464,121.3515,121.3515,52645.0
2015-10-07 12:30:00,136.22,136.33,136.16,136.19,52824.0,121.3515,121.4495,121.2981,121.3248,52824.0
2015-10-07 12:40:00,136.2,136.59,136.09,136.45,27155.0,121.3337,121.6811,121.2357,121.5564,27155.0
2015-10-07 12:50:00,136.42,136.5,136.25,136.31,21993.0,121.5297,121.601,121.3783,121.4317,21993.0
2015-10-07 13:00:00,136.33,136.61,136.31,136.59,18556.0,121.4495,121.699,121.4317,121.6811,18556.0
2015-10-07 13:10:00,136.58,136.83,136.58,136.66,18182.0,121.6722,121.8949,121.6722,121.7435,18182.0
2015-10-07 13:20:00,136.66,136.99,136.64,136.9,31881.0,121.7435,122.0375,121.7257,121.9573,31881.0
2015-10-07 13:30:00,136.92,137.15,136.92,137.03,37481.0,121.9751,122.18,121.9751,122.0731,37481.0
2015-10-07 13:40:00,137.02,137.19,136.95,137.07,33808.0,122.0642,122.2157,122.0019,122.1088,33808.0
2015-10-07 13:50:00,137.07,137.12,136.96,136.99,35060.0,122.1088,122.1533,122.0108,122.0375,35060.0
2015-10-07 14:00:00,137.01,137.18,136.95,136.99,55752.0,122.0553,122.2067,122.0019,122.0375,55752.0
2015-10-07 14:10:00,136.97,136.97,136.69,136.94,41911.0,122.0197,122.0197,121.7702,121.9929,41911.0
2015-10-07 14:20:00,136.93,136.97,136.75,136.97,31541.0,121.984,122.0197,121.8237,122.0197,31541.0
2015-10-07 14:30:00,136.98,137.1,136.79,136.88,39898.0,122.0286,122.1355,121.8593,121.9395,39898.0
2015-10-07 14:40:00,136.87,137.06,136.73,136.76,51543.0,121.9306,122.0998,121.8059,121.8326,51543.0
2015-10-07 14:50:00,136.78,136.87,136.63,136.67,32190.0,121.8504,121.9306,121.7168,121.7524,32190.0
2015-10-07 15:00:00,136.65,136.83,136.6,136.61,38789.0,121.7346,121.8949,121.6901,121.699,38789.0
2015-10-07 15:10:00,136.63,136.89,136.6,136.74,76892.0,121.7168,121.9484,121.6901,121.8148,76892.0
2015-10-07 15:20:00,136.72,136.72,136.45,136.58,45944.0,121.797,121.797,121.5564,121.6722,45944.0
2015-10-07 15:30:00,136.58,136.71,136.39,136.48,140621.0,121.6722,121.788,121.503,121.5832,140621.0
2015-10-07 15:40:00,136.48,136.8,136.44,136.66,98629.0,121.5832,121.8682,121.5475,121.7435,98629.0
2015-10-07 15:50:00,136.67,137.01,136.65,137.0,148652.0,121.7524,122.0553,121.7346,122.0464,148652.0
2015-10-08 09:30:00,136.66,137.02,136.07,136.51,55631.0,121.7435,122.0642,121.2179,121.6099,55631.0
2015-10-08 09:40:00,136.51,136.78,136.32,136.72,37552.0,121.6099,121.8504,121.4406,121.797,37552.0
2015-10-08 09:50:00,136.69,137.31,136.68,137.25,46626.0,121.7702,122.3226,121.7613,122.2691,46626.0
2015-10-08 10:00:00,137.27,137.45,137.17,137.17,55695.0,122.2869,122.4473,122.1978,122.1978,55695.0
2015-10-08 10:10:00,137.18,137.18,136.92,137.05,34001.0,122.2067,122.2067,121.9751,122.0909,34001.0
2015-10-08 10:20:00,137.04,137.05,136.69,136.7,56957.0,122.082,122.0909,121.7702,121.7791,56957.0
2015-10-08 10:30:00,136.73,136.89,136.63,136.8,86670.0,121.8059,121.9484,121.7168,121.8682,86670.0
2015-10-08 10:40:00,136.82,136.96,136.71,136.75,62776.0,121.886,122.0108,121.788,121.8237,62776.0
2015-10-08 10:50:00,136.75,136.85,136.7,136.85,30274.0,121.8237,121.9128,121.7791,121.9128,30274.0
2015-10-08 11:00:00,136.82,136.88,136.58,136.7,32689.0,121.886,121.9395,121.6722,121.7791,32689.0
2015-10-08 11:10:00,136.75,136.88,136.72,136.88,36270.0,121.8237,121.9395,121.797,121.9395,36270.0
2015-10-08 11:20:00,136.91,137.13,136.91,136.98,49161.0,121.9662,122.1622,121.9662,122.0286,49161.0
2015-10-08 11:30:00,136.96,137.08,136.85,137.06,57718.0,122.0108,122.1177,121.9128,122.0998,57718.0
2015-10-08 11:40:00,137.07,137.15,136.97,137.1,49266.0,122.1088,122.18,122.0197,122.1355,49266.0
2015-10-08 11:50:00,137.12,137.43,137.11,137.43,27656.0,122.1533,122.4295,122.1444,122.4295,27656.0
2015-10-08 12:00:00,137.43,137.67,137.36,137.64,29054.0,122.4295,122.6433,122.3671,122.6165,29054.0
2015-10-08 12:10:00,137.63,137.85,137.61,137.84,23293.0,122.6076,122.8036,122.5898,122.7947,23293.0
2015-10-08 12:20:00,137.84,137.92,137.53,137.57,41936.0,122.7947,122.866,122.5185,122.5542,41936.0
2015-10-08 12:30:00,137.58,137.7,137.48,137.52,23366.0,122.5631,122.67,122.474,122.5096,23366.0
2015-10-08 12:40:00,137.53,137.69,137.17,137.19,37303.0,122.5185,122.6611,122.1978,122.2157,37303.0
2015-10-08 12:50:00,137.2,137.2,136.93,136.98,44459.0,122.2246,122.2246,121.984,122.0286,44459.0
2015-10-08 13:00:00,136.99,137.14,136.94,137.08,23783.0,122.0375,122.1711,121.9929,122.1177,23783.0
2015-10-08 13:10:00,137.06,137.14,136.94,137.13,36588.0,122.0998,122.1711,121.9929,122.1622,36588.0
2015-10-08 13:20:00,137.15,137.42,137.13,137.33,22730.0,122.18,122.4205,122.1622,122.3404,22730.0
2015-10-08 13:30:00,137.34,137.36,137.25,137.34,23720.0,122.3493,122.3671,122.2691,122.3493,23720.0
2015-10-08 13:40:00,137.33,137.38,137.29,137.34,25344.0,122.3404,122.3849,122.3047,122.3493,25344.0
2015-10-08 13:50:00,137.34,137.37,137.24,137.37,34947.0,122.3493,122.376,122.2602,122.376,34947.0
2015-10-08 14:00:00,137.37,137.8,137.17,137.45,108377.0,122.376,122.7591,122.1978,122.4473,108377.0
2015-10-08 14:10:00,137.49,137.93,137.49,137.77,64161.0,122.4829,122.8749,122.4829,122.7323,64161.0
2015-10-08 14:20:00,137.79,138.0,137.64,137.88,43699.0,122.7502,122.9372,122.6165,122.8303,43699.0
2015-10-08 14:30:00,137.89,138.08,137.84,138.0,36150.0,122.8392,123.0085,122.7947,122.9372,36150.0
2015-10-08 14:40:00,138.01,138.35,138.0,138.32,96243.0,122.9462,123.249,122.9372,123.2223,96243.0
2015-10-08 14:50:00,138.33,138.72,138.3,138.65,120741.0,123.2312,123.5787,123.2045,123.5163,120741.0
2015-10-08 15:00:00,138.63,138.88,138.59,138.86,79199.0,123.4985,123.7212,123.4628,123.7034,79199.0
2015-10-08 15:10:00,138.87,139.35,138.87,139.12,113725.0,123.7123,124.1399,123.7123,123.935,113725.0
2015-10-08 15:20:00,139.14,139.24,138.86,139.0,136944.0,123.9528,124.0419,123.7034,123.8281,136944.0
2015-10-08 15:30:00,139.01,139.12,138.95,138.97,140220.0,123.837,123.935,123.7835,123.8014,140220.0
2015-10-08 15:40:00,138.97,139.15,138.82,139.05,156640.0,123.8014,123.9617,123.6677,123.8726,156640.0
2015-10-08 15:50:00,139.04,139.14,138.97,139.08,171966.0,123.8637,123.9528,123.8014,123.8994,171966.0
2015-10-09 09:30:00,139.07,140.0,139.04,139.68,105143.0,123.8905,124.7189,123.8637,124.4339,105143.0
2015-10-09 09:40:00,139.69,139.82,139.27,139.37,91125.0,124.4428,124.5586,124.0686,124.1577,91125.0
2015-10-09 09:50:00,139.42,139.44,138.94,139.34,91868.0,124.2022,124.2201,123.7746,124.131,91868.0
2015-10-09 10:00:00,139.35,139.39,138.65,138.65,78003.0,124.1399,124.1755,123.5163,123.5163,78003.0
2015-10-09 10:10:00,138.69,138.71,138.36,138.67,128003.0,123.5519,123.5697,123.2579,123.5341,128003.0
2015-10-09 10:20:00,138.7,139.0,138.61,138.71,75994.0,123.5608,123.8281,123.4807,123.5697,75994.0
2015-10-09 10:30:00,138.71,139.36,138.63,139.35,105818.0,123.5697,124.1488,123.4985,124.1399,105818.0
2015-10-09 10:40:00,139.35,139.6,139.32,139.46,102103.0,124.1399,124.3626,124.1132,124.2379,102103.0
2015-10-09 10:50:00,139.46,139.93,139.38,139.93,53194.0,124.2379,124.6566,124.1666,124.6566,53194.0
2015-10-09 11:00:00,139.91,140.0,139.63,139.73,83681.0,124.6388,124.7189,124.3893,124.4784,83681.0
2015-10-09 11:10:00,139.72,139.73,139.43,139.56,47186.0,124.4695,124.4784,124.2112,124.327,47186.0
2015-10-09 11:20:00,139.57,139.8,139.55,139.78,43727.0,124.3359,124.5408,124.3181,124.523,43727.0
2015-10-09 11:30:00,139.76,139.79,139.56,139.74,74558.0,124.5051,124.5319,124.327,124.4873,74558.0
2015-10-09 11:40:00,139.74,139.87,139.69,139.85,39862.0,124.4873,124.6031,124.4428,124.5853,39862.0
2015-10-09 11:50:00,139.87,139.96,139.69,139.93,36742.0,124.6031,124.6833,124.4428,124.6566,36742.0
2015-10-09 12:00:00,139.96,140.24,139.93,140.1,101717.0,124.6833,124.9327,124.6566,124.808,101717.0
2015-10-09 12:10:00,140.1,140.12,139.89,139.93,35820.0,124.808,124.8258,124.6209,124.6566,35820.0
2015-10-09 12:20:00,139.91,140.09,139.85,140.07,33134.0,124.6388,124.7991,124.5853,124.7813,33134.0
2015-10-09 12:30:00,140.05,140.12,139.78,140.12,45625.0,124.7635,124.8258,124.523,124.8258,45625.0
2015-10-09 12:40:00,140.12,140.12,139.77,140.0,42129.0,124.8258,124.8258,124.514,124.7189,42129.0
2015-10-09 12:50:00,139.99,140.05,139.91,139.99,28406.0,124.71,124.7635,124.6388,124.71,28406.0
2015-10-09 13:00:00,139.93,139.98,139.67,139.68,33403.0,124.6566,124.7011,124.425,124.4339,33403.0
2015-10-09 13:10:00,139.67,139.8,139.5,139.76,41866.0,124.425,124.5408,124.2735,124.5051,41866.0
2015-10-09 13:20:00,139.75,139.76,139.56,139.56,71291.0,124.4962,124.5051,124.327,124.327,71291.0
2015-10-09 13:30:00,139.56,139.79,139.51,139.76,40987.0,124.327,124.5319,124.2824,124.5051,40987.0
2015-10-09 13:40:00,139.76,139.82,139.64,139.74,24775.0,124.5051,124.5586,124.3982,124.4873,24775.0
2015-10-09 13:50:00,139.73,139.73,139.55,139.59,32029.0,124.4784,124.4784,124.3181,124.3537,32029.0
2015-10-09 14:00:00,139.6,139.72,139.59,139.62,25243.0,124.3626,124.4695,124.3537,124.3804,25243.0
2015-10-09 14:10:00,139.62,139.74,139.53,139.54,25857.0,124.3804,124.4873,124.3002,124.3092,25857.0
2015-10-09 14:20:00,139.55,139.8,139.54,139.78,44188.0,124.3181,124.5408,124.3092,124.523,44188.0
2015-10-09 14:30:00,139.8,139.8,139.65,139.72,38853.0,124.5408,124.5408,124.4071,124.4695,38853.0
2015-10-09 14:40:00,139.74,139.78,139.64,139.76,45099.0,124.4873,124.523,124.3982,124.5051,45099.0
2015-10-09 14:50:00,139.76,139.8,139.65,139.67,56870.0,124.5051,124.5408,124.4071,124.425,56870.0
2015-10-09 15:00:00,139.67,139.71,139.55,139.71,42015.0,124.425,124.4606,124.3181,124.4606,42015.0
2015-10-09 15:10:00,139.69,139.7,139.48,139.52,43464.0,124.4428,124.4517,124.2557,124.2913,43464.0
2015-10-09 15:20:00,139.51,139.62,139.48,139.61,59391.0,124.2824,124.3804,124.2557,124.3715,59391.0
2015-10-09 15:30:00,139.62,139.72,139.59,139.63,64305.0,124.3804,124.4695,124.3537,124.3893,64305.0
2015-10-09 15:40:00,139.62,139.75,139.62,139.7,123037.0,124.3804,124.4962,124.3804,124.4517,123037.0
2015-10-09 15:50:00,139.7,139.8,139.62,139.73,198367.0,124.4517,124.5408,124.3804,124.4784,198367.0
2015-10-12 09:30:00,139.93,139.94,139.52,139.58,53028.0,124.6566,124.6655,124.2913,124.3448,53028.0
2015-10-12 09:40:00,139.65,139.99,139.59,139.78,33023.0,124.4071,124.71,124.3537,124.523,33023.0
2015-10-12 09:50:00,139.71,139.89,139.48,139.74,42817.0,124.4606,124.6209,124.2557,124.4873,42817.0
2015-10-12 10:00:00,139.78,139.91,139.64,139.89,43748.0,124.523,124.6388,124.3982,124.6209,43748.0
2015-10-12 10:10:00,139.88,140.0,139.74,139.76,29582.0,124.612,124.7189,124.4873,124.5051,29582.0
2015-10-12 10:20:00,139.74,139.79,139.55,139.63,34554.0,124.4873,124.5319,124.3181,124.3893,34554.0
2015-10-12 10:30:00,139.62,139.71,139.51,139.56,53998.0,124.3804,124.4606,124.2824,124.327,53998.0
2015-10-12 10:40:00,139.56,139.58,139.32,139.58,32771.0,124.327,124.3448,124.1132,124.3448,32771.0
2015-10-12 10:50:00,139.59,139.68,139.43,139.51,25989.0,124.3537,124.4339,124.2112,124.2824,25989.0
2015-10-12 11:00:00,139.49,139.87,139.49,139.86,35966.0,124.2646,124.6031,124.2646,124.5942,35966.0
2015-10-12 11:10:00,139.83,139.84,139.61,139.73,33739.0,124.5675,124.5764,124.3715,124.4784,33739.0
2015-10-12 11:20:00,139.72,140.0,139.64,140.0,38218.0,124.4695,124.7189,124.3982,124.7189,38218.0
2015-10-12 11:30:00,140.0,140.19,140.0,140.05,41570.0,124.7189,124.8882,124.7189,124.7635,41570.0
2015-10-12 11:40:00,140.06,140.3,139.95,140.21,22403.0,124.7724,124.9862,124.6744,124.906,22403.0
2015-10-12 11:50:00,140.21,140.27,140.12,140.14,30676.0,124.906,124.9595,124.8258,124.8437,30676.0
2015-10-12 12:00:00,140.12,140.33,140.12,140.33,26193.0,124.8258,125.0129,124.8258,125.0129,26193.0
2015-10-12 12:10:00,140.32,140.65,140.31,140.56,39512.0,125.004,125.298,124.9951,125.2178,39512.0
2015-10-12 12:20:00,140.57,140.7,140.49,140.7,37075.0,125.2267,125.3425,125.1555,125.3425,37075.0
2015-10-12 12:30:00,140.68,140.86,140.62,140.77,51555.0,125.3247,125.4851,125.2713,125.4049,51555.0
2015-10-12 12:40:00,140.77,140.85,140.7,140.82,45544.0,125.4049,125.4762,125.3425,125.4494,45544.0
2015-10-12 12:50:00,140.79,140.89,140.74,140.86,25243.0,125.4227,125.5118,125.3782,125.4851,25243.0
2015-10-12 13:00:00,140.86,140.86,140.7,140.77,51239.0,125.4851,125.4851,125.3425,125.4049,51239.0
2015-10-12 13:10:00,140.77,140.88,140.75,140.87,31585.0,125.4049,125.5029,125.3871,125.494,31585.0
2015-10-12 13:20:00,140.87,140.88,140.73,140.79,59876.0,125.494,125.5029,125.3693,125.4227,59876.0
2015-10-12 13:30:00,140.78,141.07,140.78,141.01,60832.0,125.4138,125.6722,125.4138,125.6187,60832.0
2015-10-12 13:40:00,141.01,141.05,140.83,140.92,32094.0,125.6187,125.6543,125.4583,125.5385,32094.0
2015-10-12 13:50:00,140.94,140.95,140.72,140.8,20967.0,125.5563,125.5652,125.3604,125.4316,20967.0
2015-10-12 14:00:00,140.77,140.97,140.75,140.93,35383.0,125.4049,125.5831,125.3871,125.5474,35383.0
2015-10-12 14:10:00,140.94,141.05,140.94,140.96,31766.0,125.5563,125.6543,125.5563,125.5742,31766.0
2015-10-12 14:20:00,140.95,141.07,140.79,140.88,47468.0,125.5652,125.6722,125.4227,125.5029,47468.0
2015-10-12 14:30:00,140.83,140.83,140.61,140.66,22912.0,125.4583,125.4583,125.2624,125.3069,22912.0
2015-10-12 14:40:00,140.65,140.77,140.61,140.7,25979.0,125.298,125.4049,125.2624,125.3425,25979.0
2015-10-12 14:50:00,140.71,140.8,140.71,140.77,21506.0,125.3514,125.4316,125.3514,125.4049,21506.0
2015-10-12 15:00:00,140.76,140.85,140.67,140.83,45031.0,125.396,125.4762,125.3158,125.4583,45031.0
2015-10-12 15:10:00,140.83,140.86,140.74,140.79,26810.0,125.4583,125.4851,125.3782,125.4227,26810.0
2015-10-12 15:20:00,140.79,140.81,140.71,140.74,40755.0,125.4227,125.4405,125.3514,125.3782,40755.0
2015-10-12 15:30:00,140.75,140.78,140.68,140.75,54209.0,125.3871,125.4138,125.3247,125.3871,54209.0
2015-10-12 15:40:00,140.74,140.79,140.66,140.71,101209.0,125.3782,125.4227,125.3069,125.3514,101209.0
2015-10-12 15:50:00,140.69,140.73,140.58,140.7,141548.0,125.3336,125.3693,125.2356,125.3425,141548.0
2015-10-13 09:30:00,139.44,140.5,139.43,140.41,90215.0,124.2201,125.1644,124.2112,125.0842,90215.0
2015-10-13 09:40:00,140.37,140.46,139.82,139.88,73480.0,125.0486,125.1287,124.5586,124.612,73480.0
2015-10-13 09:50:00,139.83,139.99,139.69,139.99,36902.0,124.5675,124.71,124.4428,124.71,36902.0
2015-10-13 10:00:00,139.97,140.2,139.92,139.92,76479.0,124.6922,124.8971,124.6477,124.6477,76479.0
2015-10-13 10:10:00,139.94,140.06,139.77,139.97,82558.0,124.6655,124.7724,124.514,124.6922,82558.0
2015-10-13 10:20:00,139.98,140.09,139.93,140.05,53733.0,124.7011,124.7991,124.6566,124.7635,53733.0
2015-10-13 10:30:00,140.08,140.22,140.01,140.19,38585.0,124.7902,124.9149,124.7278,124.8882,38585.0
2015-10-13 10:40:00,140.21,140.29,140.03,140.03,33712.0,124.906,124.9773,124.7457,124.7457,33712.0
2015-10-13 10:50:00,140.05,140.26,139.97,140.24,36602.0,124.7635,124.9506,124.6922,124.9327,36602.0
2015-10-13 11:00:00,140.22,140.23,140.03,140.11,27741.0,124.9149,124.9238,124.7457,124.8169,27741.0
2015-10-13 11:10:00,140.11,140.26,139.97,140.0,40764.0,124.8169,124.9506,124.6922,124.7189,40764.0
2015-10-13 11:20:00,140.01,140.09,139.86,139.89,39377.0,124.7278,124.7991,124.5942,124.6209,39377.0
2015-10-13 11:30:00,139.89,140.17,139.87,140.16,40645.0,124.6209,124.8704,124.6031,124.8615,40645.0
2015-10-13 11:40:00,140.15,140.2,140.03,140.17,25180.0,124.8526,124.8971,124.7457,124.8704,25180.0
2015-10-13 11:50:00,140.14,140.29,140.06,140.24,31550.0,124.8437,124.9773,124.7724,124.9327,31550.0
2015-10-13 12:00:00,140.23,140.34,140.19,140.25,25753.0,124.9238,125.0218,124.8882,124.9417,25753.0
2015-10-13 12:10:00,140.23,140.29,140.17,140.18,21998.0,124.9238,124.9773,124.8704,124.8793,21998.0
2015-10-13 12:20:00,140.18,140.27,140.09,140.09,22562.0,124.8793,124.9595,124.7991,124.7991,22562.0
2015-10-13 12:30:00,140.1,140.32,140.09,140.27,25462.0,124.808,125.004,124.7991,124.9595,25462.0
2015-10-13 12:40:00,140.28,140.32,140.05,140.07,29062.0,124.9684,125.004,124.7635,124.7813,29062.0
2015-10-13 12:50:00,140.1,140.13,140.01,140.03,19578.0,124.808,124.8348,124.7278,124.7457,19578.0
2015-10-13 13:00:00,140.02,140.05,139.93,139.93,24191.0,124.7368,124.7635,124.6566,124.6566,24191.0
2015-10-13 13:10:00,139.92,140.09,139.92,140.09,17145.0,124.6477,124.7991,124.6477,124.7991,17145.0
2015-10-13 13:20:00,140.1,140.17,140.03,140.13,23152.0,124.808,124.8704,124.7457,124.8348,23152.0
2015-10-13 13:30:00,140.14,140.15,139.82,139.9,35955.0,124.8437,124.8526,124.5586,124.6299,35955.0
2015-10-13 13:40:00,139.91,140.1,139.89,140.09,21495.0,124.6388,124.808,124.6209,124.7991,21495.0
2015-10-13 13:50:00,140.08,140.11,139.94,140.03,35050.0,124.7902,124.8169,124.6655,124.7457,35050.0
2015-10-13 14:00:00,140.03,140.21,139.9,140.16,27965.0,124.7457,124.906,124.6299,124.8615,27965.0
2015-10-13 14:10:00,140.17,140.29,140.15,140.25,26294.0,124.8704,124.9773,124.8526,124.9417,26294.0
2015-10-13 14:20:00,140.24,140.26,140.05,140.1,35016.0,124.9327,124.9506,124.7635,124.808,35016.0
2015-10-13 14:30:00,140.1,140.27,139.98,140.25,34525.0,124.808,124.9595,124.7011,124.9417,34525.0
2015-10-13 14:40:00,140.24,140.44,140.23,140.42,35874.0,124.9327,125.1109,124.9238,125.0931,35874.0
2015-10-13 14:50:00,140.42,140.46,140.36,140.4,42406.0,125.0931,125.1287,125.0396,125.0753,42406.0
2015-10-13 15:00:00,140.4,140.42,140.26,140.29,25596.0,125.0753,125.0931,124.9506,124.9773,25596.0
2015-10-13 15:10:00,140.3,140.36,140.06,140.08,43415.0,124.9862,125.0396,124.7724,124.7902,43415.0
2015-10-13 15:20:00,140.08,140.17,140.02,140.15,86097.0,124.7902,124.8704,124.7368,124.8526,86097.0
2015-10-13 15:30:00,140.15,140.28,140.09,140.15,113321.0,124.8526,124.9684,124.7991,124.8526,113321.0
2015-10-13 15:40:00,140.14,140.24,140.05,140.14,150533.0,124.8437,124.9327,124.7635,124.8437,150533.0
2015-10-13 15:50:00,140.14,140.32,140.12,140.25,287107.0,124.8437,125.004,124.8258,124.9417,287107.0
2015-10-14 09:30:00,139.75,140.48,139.75,140.22,146115.0,124.4962,125.1465,124.4962,124.9149,146115.0
2015-10-14 09:40:00,140.24,140.71,140.14,140.67,57524.0,124.9327,125.3514,124.8437,125.3158,57524.0
2015-10-14 09:50:00,140.64,140.73,140.23,140.25,60976.0,125.2891,125.3693,124.9238,124.9417,60976.0
2015-10-14 10:00:00,140.23,140.66,140.23,140.63,68542.0,124.9238,125.3069,124.9238,125.2802,68542.0
2015-10-14 10:10:00,140.6,140.89,140.53,140.87,64016.0,125.2535,125.5118,125.1911,125.494,64016.0
2015-10-14 10:20:00,140.84,140.85,140.51,140.63,50637.0,125.4673,125.4762,125.1733,125.2802,50637.0
2015-10-14 10:30:00,140.61,140.7,140.4,140.52,92913.0,125.2624,125.3425,125.0753,125.1822,92913.0
2015-10-14 10:40:00,140.54,140.61,140.39,140.46,63552.0,125.2,125.2624,125.0664,125.1287,63552.0
2015-10-14 10:50:00,140.45,140.61,140.34,140.4,174013.0,125.1198,125.2624,125.0218,125.0753,174013.0
2015-10-14 11:00:00,140.38,140.42,139.26,139.34,269507.0,125.0575,125.0931,124.0597,124.131,269507.0
2015-10-14 11:10:00,139.36,139.54,138.51,138.66,260102.0,124.1488,124.3092,123.3916,123.5252,260102.0
2015-10-14 11:20:00,138.65,138.88,138.37,138.45,142222.0,123.5163,123.7212,123.2669,123.3381,142222.0
2015-10-14 11:30:00,138.45,138.46,137.3,138.13,248372.0,123.3381,123.347,122.3136,123.0531,248372.0
2015-10-14 11:40:00,138.05,138.43,138.04,138.13,114484.0,122.9818,123.3203,122.9729,123.0531,114484.0
2015-10-14 11:50:00,138.13,138.16,137.56,137.56,139060.0,123.0531,123.0798,122.5453,122.5453,139060.0
2015-10-14 12:00:00,137.56,137.89,137.4,137.7,130659.0,122.5453,122.8392,122.4027,122.67,130659.0
2015-10-14 12:10:00,137.71,138.1,137.68,138.1,76655.0,122.6789,123.0263,122.6522,123.0263,76655.0
2015-10-14 12:20:00,138.1,138.15,137.79,137.79,105475.0,123.0263,123.0709,122.7502,122.7502,105475.0
2015-10-14 12:30:00,137.79,137.99,137.59,137.59,79500.0,122.7502,122.9283,122.572,122.572,79500.0
2015-10-14 12:40:00,137.61,137.97,137.53,137.81,184204.0,122.5898,122.9105,122.5185,122.768,184204.0
2015-10-14 12:50:00,137.81,137.96,137.61,137.61,124847.0,122.768,122.9016,122.5898,122.5898,124847.0
2015-10-14 13:00:00,137.64,137.67,137.3,137.33,77977.0,122.6165,122.6433,122.3136,122.3404,77977.0
2015-10-14 13:10:00,137.34,137.35,136.92,136.99,100937.0,122.3493,122.3582,121.9751,122.0375,100937.0
2015-10-14 13:20:00,136.97,137.0,136.46,136.49,168367.0,122.0197,122.0464,121.5653,121.5921,168367.0
2015-10-14 13:30:00,136.51,136.51,135.91,136.13,224514.0,121.6099,121.6099,121.0754,121.2714,224514.0
2015-10-14 13:40:00,136.1,136.32,135.93,136.16,142153.0,121.2446,121.4406,121.0932,121.2981,142153.0
2015-10-14 13:50:00,136.14,136.16,135.64,135.96,118277.0,121.2803,121.2981,120.8348,121.1199,118277.0
2015-10-14 14:00:00,135.96,136.24,135.15,135.21,160529.0,121.1199,121.3693,120.3983,120.4518,160529.0
2015-10-14 14:10:00,135.22,135.47,134.81,134.87,193265.0,120.4607,120.6834,120.0954,120.1489,193265.0
2015-10-14 14:20:00,134.87,135.11,133.76,133.9,397272.0,120.1489,120.3627,119.16,119.2848,397272.0
2015-10-14 14:30:00,133.91,134.5,133.66,134.36,420080.0,119.2937,119.8193,119.071,119.6945,420080.0
2015-10-14 14:40:00,134.4,134.4,133.84,134.1,381849.0,119.7302,119.7302,119.2313,119.4629,381849.0
2015-10-14 14:50:00,134.1,134.1,133.58,134.01,293641.0,119.4629,119.4629,118.9997,119.3828,293641.0
2015-10-14 15:00:00,134.05,134.25,133.95,134.2,326442.0,119.4184,119.5966,119.3293,119.552,326442.0
2015-10-14 15:10:00,134.19,134.73,134.06,134.12,307231.0,119.5431,120.0242,119.4273,119.4807,307231.0
2015-10-14 15:20:00,134.11,134.16,133.7,133.85,236500.0,119.4718,119.5164,119.1066,119.2402,236500.0
2015-10-14 15:30:00,133.85,134.15,133.74,134.12,297952.0,119.2402,119.5075,119.1422,119.4807,297952.0
2015-10-14 15:40:00,134.1,134.39,134.03,134.12,279061.0,119.4629,119.7213,119.4006,119.4807,279061.0
2015-10-14 15:50:00,134.13,134.28,133.85,134.22,695754.0,119.4897,119.6233,119.2402,119.5698,695754.0
2015-10-15 09:30:00,135.1,136.3,135.0,136.26,389551.0,120.3538,121.4228,120.2647,121.3872,389551.0
2015-10-15 09:40:00,136.24,137.56,135.92,136.73,443251.0,121.3693,122.5453,121.0843,121.8059,443251.0
2015-10-15 09:50:00,136.77,136.91,136.22,136.82,202058.0,121.8415,121.9662,121.3515,121.886,202058.0
2015-10-15 10:00:00,136.82,136.89,136.3,136.8,186852.0,121.886,121.9484,121.4228,121.8682,186852.0
2015-10-15 10:10:00,136.78,136.98,136.62,136.87,274197.0,121.8504,122.0286,121.7079,121.9306,274197.0
2015-10-15 10:20:00,136.88,136.9,136.59,136.69,173624.0,121.9395,121.9573,121.6811,121.7702,173624.0
2015-10-15 10:30:00,136.67,136.74,136.46,136.67,99826.0,121.7524,121.8148,121.5653,121.7524,99826.0
2015-10-15 10:40:00,136.68,137.44,136.66,137.42,151178.0,121.7613,122.4384,121.7435,122.4205,151178.0
2015-10-15 10:50:00,137.44,137.5,136.88,136.92,104325.0,122.4384,122.4918,121.9395,121.9751,104325.0
2015-10-15 11:00:00,136.91,136.97,136.34,136.46,116991.0,121.9662,122.0197,121.4584,121.5653,116991.0
2015-10-15 11:10:00,136.5,137.11,136.49,136.84,78935.0,121.601,122.1444,121.5921,121.9039,78935.0
2015-10-15 11:20:00,136.84,137.26,136.71,137.25,76148.0,121.9039,122.278,121.788,122.2691,76148.0
2015-10-15 11:30:00,137.25,137.4,137.16,137.22,76786.0,122.2691,122.4027,122.1889,122.2424,76786.0
2015-10-15 11:40:00,137.2,137.2,136.93,137.02,68518.0,122.2246,122.2246,121.984,122.0642,68518.0
2015-10-15 11:50:00,137.02,137.02,136.51,136.62,77736.0,122.0642,122.0642,121.6099,121.7079,77736.0
2015-10-15 12:00:00,136.64,136.92,136.56,136.7,83408.0,121.7257,121.9751,121.6544,121.7791,83408.0
2015-10-15 12:10:00,136.69,136.78,136.41,136.5,79910.0,121.7702,121.8504,121.5208,121.601,79910.0
2015-10-15 12:20:00,136.52,136.81,136.38,136.75,68923.0,121.6188,121.8771,121.4941,121.8237,68923.0
2015-10-15 12:30:00,136.73,136.76,136.52,136.7,53209.0,121.8059,121.8326,121.6188,121.7791,53209.0
2015-10-15 12:40:00,136.7,136.91,136.51,136.89,56344.0,121.7791,121.9662,121.6099,121.9484,56344.0
2015-10-15 12:50:00,136.9,137.15,136.9,136.96,79273.0,121.9573,122.18,121.9573,122.0108,79273.0
2015-10-15 13:00:00,136.95,137.15,136.8,137.06,88202.0,122.0019,122.18,121.8682,122.0998,88202.0
2015-10-15 13:10:00,137.06,137.14,136.82,136.94,66070.0,122.0998,122.1711,121.886,121.9929,66070.0
2015-10-15 13:20:00,136.94,137.07,136.86,136.99,52610.0,121.9929,122.1088,121.9217,122.0375,52610.0
2015-10-15 13:30:00,137.01,137.32,136.99,137.23,50356.0,122.0553,122.3315,122.0375,122.2513,50356.0
2015-10-15 13:40:00,137.21,137.23,137.06,137.06,49541.0,122.2335,122.2513,122.0998,122.0998,49541.0
2015-10-15 13:50:00,137.08,137.17,137.01,137.09,60908.0,122.1177,122.1978,122.0553,122.1266,60908.0
2015-10-15 14:00:00,137.11,137.24,137.09,137.12,57939.0,122.1444,122.2602,122.1266,122.1533,57939.0
2015-10-15 14:10:00,137.1,137.18,137.03,137.16,61088.0,122.1355,122.2067,122.0731,122.1889,61088.0
2015-10-15 14:20:00,137.16,137.16,137.01,137.03,51907.0,122.1889,122.1889,122.0553,122.0731,51907.0
2015-10-15 14:30:00,137.04,137.35,136.99,137.31,104745.0,122.082,122.3582,122.0375,122.3226,104745.0
2015-10-15 14:40:00,137.3,137.4,137.19,137.21,105199.0,122.3136,122.4027,122.2157,122.2335,105199.0
2015-10-15 14:50:00,137.22,137.37,137.14,137.35,86371.0,122.2424,122.376,122.1711,122.3582,86371.0
2015-10-15 15:00:00,137.37,137.42,137.33,137.34,91023.0,122.376,122.4205,122.3404,122.3493,91023.0
2015-10-15 15:10:00,137.34,137.48,137.28,137.45,106409.0,122.3493,122.474,122.2958,122.4473,106409.0
2015-10-15 15:20:00,137.45,137.67,137.45,137.55,159056.0,122.4473,122.6433,122.4473,122.5364,159056.0
2015-10-15 15:30:00,137.54,137.55,137.36,137.41,133070.0,122.5275,122.5364,122.3671,122.4116,133070.0
2015-10-15 15:40:00,137.41,137.46,137.34,137.42,147360.0,122.4116,122.4562,122.3493,122.4205,147360.0
2015-10-15 15:50:00,137.41,137.56,137.3,137.54,333971.0,122.4116,122.5453,122.3136,122.5275,333971.0
2015-10-16 09:30:00,137.43,138.73,137.41,137.41,329355.0,122.4295,123.5876,122.4116,122.4116,329355.0
2015-10-16 09:40:00,137.4,137.53,136.81,137.37,96429.0,122.4027,122.5185,121.8771,122.376,96429.0
2015-10-16 09:50:00,137.42,137.93,137.22,137.84,100758.0,122.4205,122.8749,122.2424,122.7947,100758.0
2015-10-16 10:00:00,137.85,138.13,137.56,137.58,96904.0,122.8036,123.0531,122.5453,122.5631,96904.0
2015-10-16 10:10:00,137.61,137.74,137.23,137.4,97239.0,122.5898,122.7056,122.2513,122.4027,97239.0
2015-10-16 10:20:00,137.41,137.52,137.22,137.36,67930.0,122.4116,122.5096,122.2424,122.3671,67930.0
2015-10-16 10:30:00,137.34,137.37,137.11,137.23,49459.0,122.3493,122.376,122.1444,122.2513,49459.0
2015-10-16 10:40:00,137.21,137.41,137.18,137.3,53135.0,122.2335,122.4116,122.2067,122.3136,53135.0
2015-10-16 10:50:00,137.3,137.52,137.19,137.52,30096.0,122.3136,122.5096,122.2157,122.5096,30096.0
2015-10-16 11:00:00,137.52,137.72,137.45,137.69,44536.0,122.5096,122.6878,122.4473,122.6611,44536.0
2015-10-16 11:10:00,137.69,138.07,137.67,137.99,70947.0,122.6611,122.9996,122.6433,122.9283,70947.0
2015-10-16 11:20:00,137.98,138.03,137.67,137.72,44527.0,122.9194,122.964,122.6433,122.6878,44527.0
2015-10-16 11:30:00,137.74,137.89,137.68,137.76,37643.0,122.7056,122.8392,122.6522,122.7234,37643.0
2015-10-16 11:40:00,137.77,137.92,137.7,137.92,23486.0,122.7323,122.866,122.67,122.866,23486.0
2015-10-16 11:50:00,137.91,138.2,137.91,138.07,47283.0,122.8571,123.1154,122.8571,122.9996,47283.0
2015-10-16 12:00:00,138.06,138.08,137.73,137.76,32429.0,122.9907,123.0085,122.6967,122.7234,32429.0
2015-10-16 12:10:00,137.72,137.76,137.49,137.51,49946.0,122.6878,122.7234,122.4829,122.5007,49946.0
2015-10-16 12:20:00,137.5,137.66,137.43,137.43,30320.0,122.4918,122.6344,122.4295,122.4295,30320.0
2015-10-16 12:30:00,137.41,137.44,137.14,137.32,22487.0,122.4116,122.4384,122.1711,122.3315,22487.0
2015-10-16 12:40:00,137.33,137.45,137.25,137.45,23513.0,122.3404,122.4473,122.2691,122.4473,23513.0
2015-10-16 12:50:00,137.46,137.66,137.44,137.56,20617.0,122.4562,122.6344,122.4384,122.5453,20617.0
2015-10-16 13:00:00,137.54,137.6,137.42,137.54,26220.0,122.5275,122.5809,122.4205,122.5275,26220.0
2015-10-16 13:10:00,137.53,137.64,137.49,137.52,27608.0,122.5185,122.6165,122.4829,122.5096,27608.0
2015-10-16 13:20:00,137.51,137.52,137.38,137.39,28672.0,122.5007,122.5096,122.3849,122.3938,28672.0
2015-10-16 13:30:00,137.39,137.43,137.24,137.28,27468.0,122.3938,122.4295,122.2602,122.2958,27468.0
2015-10-16 13:40:00,137.28,137.34,137.14,137.16,32319.0,122.2958,122.3493,122.1711,122.1889,32319.0
2015-10-16 13:50:00,137.16,137.25,137.04,137.04,25372.0,122.1889,122.2691,122.082,122.082,25372.0
2015-10-16 14:00:00,137.07,137.09,136.85,136.85,47494.0,122.1088,122.1266,121.9128,121.9128,47494.0
2015-10-16 14:10:00,136.85,137.0,136.57,136.61,108961.0,121.9128,122.0464,121.6633,121.699,108961.0
2015-10-16 14:20:00,136.62,137.06,136.52,137.04,94666.0,121.7079,122.0998,121.6188,122.082,94666.0
2015-10-16 14:30:00,137.08,137.12,136.93,137.05,45106.0,122.1177,122.1533,121.984,122.0909,45106.0
2015-10-16 14:40:00,137.05,137.3,137.01,137.01,47088.0,122.0909,122.3136,122.0553,122.0553,47088.0
2015-10-16 14:50:00,137.01,137.28,136.99,137.06,41961.0,122.0553,122.2958,122.0375,122.0998,41961.0
2015-10-16 15:00:00,137.07,137.14,136.99,137.05,44888.0,122.1088,122.1711,122.0375,122.0909,44888.0
2015-10-16 15:10:00,137.06,137.27,137.02,137.25,50788.0,122.0998,122.2869,122.0642,122.2691,50788.0
2015-10-16 15:20:00,137.25,137.32,137.2,137.25,52136.0,122.2691,122.3315,122.2246,122.2691,52136.0
2015-10-16 15:30:00,137.26,137.42,137.26,137.36,102197.0,122.278,122.4205,122.278,122.3671,102197.0
2015-10-16 15:40:00,137.35,137.5,137.3,137.37,83984.0,122.3582,122.4918,122.3136,122.376,83984.0
2015-10-16 15:50:00,137.37,137.61,137.32,137.6,284283.0,122.376,122.5898,122.3315,122.5809,284283.0
2015-10-19 09:30:00,137.6,137.6,136.73,136.81,142682.0,122.5809,122.5809,121.8059,121.8771,142682.0
2015-10-19 09:40:00,136.77,136.97,136.7,136.88,154898.0,121.8415,122.0197,121.7791,121.9395,154898.0
2015-10-19 09:50:00,136.88,137.04,136.71,137.01,111417.0,121.9395,122.082,121.788,122.0553,111417.0
2015-10-19 10:00:00,137.03,137.04,136.75,136.79,92938.0,122.0731,122.082,121.8237,121.8593,92938.0
2015-10-19 10:10:00,136.78,137.25,136.75,136.96,84562.0,121.8504,122.2691,121.8237,122.0108,84562.0
2015-10-19 10:20:00,137.0,137.0,136.7,136.77,154111.0,122.0464,122.0464,121.7791,121.8415,154111.0
2015-10-19 10:30:00,136.8,136.8,136.65,136.7,93306.0,121.8682,121.8682,121.7346,121.7791,93306.0
2015-10-19 10:40:00,136.7,136.8,136.6,136.61,109411.0,121.7791,121.8682,121.6901,121.699,109411.0
2015-10-19 10:50:00,136.61,136.75,136.43,136.73,64573.0,121.699,121.8237,121.5386,121.8059,64573.0
2015-10-19 11:00:00,136.72,136.72,136.39,136.65,62563.0,121.797,121.797,121.503,121.7346,62563.0
2015-10-19 11:10:00,136.64,136.8,136.62,136.78,74464.0,121.7257,121.8682,121.7079,121.8504,74464.0
2015-10-19 11:20:00,136.78,136.8,136.52,136.55,74545.0,121.8504,121.8682,121.6188,121.6455,74545.0
2015-10-19 11:30:00,136.55,137.13,136.55,137.02,86272.0,121.6455,122.1622,121.6455,122.0642,86272.0
2015-10-19 11:40:00,137.02,137.21,136.98,137.21,74759.0,122.0642,122.2335,122.0286,122.2335,74759.0
2015-10-19 11:50:00,137.23,137.35,137.23,137.25,36213.0,122.2513,122.3582,122.2513,122.2691,36213.0
2015-10-19 12:00:00,137.29,137.42,137.28,137.42,54338.0,122.3047,122.4205,122.2958,122.4205,54338.0
2015-10-19 12:10:00,137.43,137.62,137.43,137.55,49034.0,122.4295,122.5987,122.4295,122.5364,49034.0
2015-10-19 12:20:00,137.52,137.55,137.35,137.54,38813.0,122.5096,122.5364,122.3582,122.5275,38813.0
2015-10-19 12:30:00,137.53,137.63,137.33,137.62,37163.0,122.5185,122.6076,122.3404,122.5987,37163.0
2015-10-19 12:40:00,137.65,137.98,137.61,137.92,80574.0,122.6254,122.9194,122.5898,122.866,80574.0
2015-10-19 12:50:00,137.93,138.14,137.93,138.12,142313.0,122.8749,123.062,122.8749,123.0441,142313.0
2015-10-19 13:00:00,138.12,138.19,138.02,138.15,142937.0,123.0441,123.1065,122.9551,123.0709,142937.0
2015-10-19 13:10:00,138.17,138.17,137.98,138.07,42649.0,123.0887,123.0887,122.9194,122.9996,42649.0
2015-10-19 13:20:00,138.08,138.19,137.99,138.18,40351.0,123.0085,123.1065,122.9283,123.0976,40351.0
2015-10-19 13:30:00,138.17,138.28,138.09,138.18,85233.0,123.0887,123.1867,123.0174,123.0976,85233.0
2015-10-19 13:40:00,138.2,138.23,138.09,138.15,51968.0,123.1154,123.1421,123.0174,123.0709,51968.0
2015-10-19 13:50:00,138.13,138.27,138.11,138.21,38232.0,123.0531,123.1778,123.0352,123.1243,38232.0
2015-10-19 14:00:00,138.22,138.23,137.98,138.04,53507.0,123.1332,123.1421,122.9194,122.9729,53507.0
2015-10-19 14:10:00,138.06,138.18,138.0,138.06,32420.0,122.9907,123.0976,122.9372,122.9907,32420.0
2015-10-19 14:20:00,138.04,138.08,137.89,138.02,48596.0,122.9729,123.0085,122.8392,122.9551,48596.0
2015-10-19 14:30:00,138.04,138.42,138.01,138.37,84922.0,122.9729,123.3114,122.9462,123.2669,84922.0
2015-10-19 14:40:00,138.37,138.41,138.25,138.28,56725.0,123.2669,123.3025,123.16,123.1867,56725.0
2015-10-19 14:50:00,138.27,138.37,138.21,138.35,54242.0,123.1778,123.2669,123.1243,123.249,54242.0
2015-10-19 15:00:00,138.36,138.5,138.31,138.42,58662.0,123.2579,123.3827,123.2134,123.3114,58662.0
2015-10-19 15:10:00,138.43,138.56,138.42,138.55,77333.0,123.3203,123.4361,123.3114,123.4272,77333.0
2015-10-19 15:20:00,138.56,138.61,138.4,138.41,71389.0,123.4361,123.4807,123.2936,123.3025,71389.0
2015-10-19 15:30:00,138.41,138.42,138.21,138.21,70471.0,123.3025,123.3114,123.1243,123.1243,70471.0
2015-10-19 15:40:00,138.2,138.33,138.17,138.28,105316.0,123.1154,123.2312,123.0887,123.1867,105316.0
2015-10-19 15:50:00,138.28,138.6,138.22,138.44,194010.0,123.1867,123.4718,123.1332,123.3292,194010.0
2015-10-20 09:30:00,137.94,138.34,137.58,137.83,128184.0,122.8838,123.2401,122.5631,122.7858,128184.0
2015-10-20 09:40:00,137.77,138.42,137.69,138.36,132242.0,122.7323,123.3114,122.6611,123.2579,132242.0
2015-10-20 09:50:00,138.36,138.7,138.34,138.5,65885.0,123.2579,123.5608,123.2401,123.3827,65885.0
2015-10-20 10:00:00,138.53,138.91,138.26,138.85,100860.0,123.4094,123.7479,123.1689,123.6945,100860.0
2015-10-20 10:10:00,138.83,139.27,138.76,139.24,103637.0,123.6766,124.0686,123.6143,124.0419,103637.0
2015-10-20 10:20:00,139.27,139.52,139.16,139.5,119579.0,124.0686,124.2913,123.9706,124.2735,119579.0
2015-10-20 10:30:00,139.5,139.59,139.03,139.57,81602.0,124.2735,124.3537,123.8548,124.3359,81602.0
2015-10-20 10:40:00,139.58,139.93,139.47,139.53,144341.0,124.3448,124.6566,124.2468,124.3002,144341.0
2015-10-20 10:50:00,139.56,139.64,139.1,139.16,53642.0,124.327,124.3982,123.9172,123.9706,53642.0
2015-10-20 11:00:00,139.16,139.32,138.97,139.19,57593.0,123.9706,124.1132,123.8014,123.9974,57593.0
2015-10-20 11:10:00,139.17,139.2,138.98,139.07,60351.0,123.9795,124.0063,123.8103,123.8905,60351.0
2015-10-20 11:20:00,139.06,139.08,138.8,138.82,46122.0,123.8815,123.8994,123.6499,123.6677,46122.0
2015-10-20 11:30:00,138.81,138.85,138.62,138.81,105992.0,123.6588,123.6945,123.4896,123.6588,105992.0
2015-10-20 11:40:00,138.82,139.0,138.82,138.92,52918.0,123.6677,123.8281,123.6677,123.7568,52918.0
2015-10-20 11:50:00,138.92,139.09,138.78,139.01,88275.0,123.7568,123.9083,123.6321,123.837,88275.0
2015-10-20 12:00:00,139.01,139.17,138.88,139.06,60934.0,123.837,123.9795,123.7212,123.8815,60934.0
2015-10-20 12:10:00,139.06,139.12,138.89,139.07,52384.0,123.8815,123.935,123.7301,123.8905,52384.0
2015-10-20 12:20:00,139.08,139.2,138.98,139.17,28062.0,123.8994,124.0063,123.8103,123.9795,28062.0
2015-10-20 12:30:00,139.16,139.2,138.79,138.81,47938.0,123.9706,124.0063,123.641,123.6588,47938.0
2015-10-20 12:40:00,138.82,139.02,138.75,139.0,42499.0,123.6677,123.8459,123.6054,123.8281,42499.0
2015-10-20 12:50:00,138.98,139.08,138.89,139.05,35644.0,123.8103,123.8994,123.7301,123.8726,35644.0
2015-10-20 13:00:00,139.07,139.07,138.75,138.78,46289.0,123.8905,123.8905,123.6054,123.6321,46289.0
2015-10-20 13:10:00,138.8,139.05,138.8,138.98,49713.0,123.6499,123.8726,123.6499,123.8103,49713.0
2015-10-20 13:20:00,138.96,139.05,138.94,138.99,55312.0,123.7925,123.8726,123.7746,123.8192,55312.0
2015-10-20 13:30:00,138.99,139.0,138.74,138.74,117754.0,123.8192,123.8281,123.5965,123.5965,117754.0
2015-10-20 13:40:00,138.73,138.98,138.73,138.98,38576.0,123.5876,123.8103,123.5876,123.8103,38576.0
2015-10-20 13:50:00,138.95,139.15,138.88,139.15,41721.0,123.7835,123.9617,123.7212,123.9617,41721.0
2015-10-20 14:00:00,139.14,139.14,138.88,138.89,50124.0,123.9528,123.9528,123.7212,123.7301,50124.0
2015-10-20 14:10:00,138.92,139.01,138.83,138.88,53338.0,123.7568,123.837,123.6766,123.7212,53338.0
2015-10-20 14:20:00,138.87,139.1,138.79,139.08,54519.0,123.7123,123.9172,123.641,123.8994,54519.0
2015-10-20 14:30:00,139.08,139.14,138.89,138.92,54231.0,123.8994,123.9528,123.7301,123.7568,54231.0
2015-10-20 14:40:00,138.92,139.13,138.9,139.06,58497.0,123.7568,123.9439,123.739,123.8815,58497.0
2015-10-20 14:50:00,139.06,139.24,138.99,139.18,81782.0,123.8815,124.0419,123.8192,123.9884,81782.0
2015-10-20 15:00:00,139.2,139.39,139.2,139.37,96889.0,124.0063,124.1755,124.0063,124.1577,96889.0
2015-10-20 15:10:00,139.38,139.69,139.37,139.42,200321.0,124.1666,124.4428,124.1577,124.2022,200321.0
2015-10-20 15:20:00,139.41,139.56,139.23,139.25,145848.0,124.1933,124.327,124.033,124.0508,145848.0
2015-10-20 15:30:00,139.25,139.49,139.14,139.47,141952.0,124.0508,124.2646,123.9528,124.2468,141952.0
2015-10-20 15:40:00,139.47,139.48,139.0,139.01,211405.0,124.2468,124.2557,123.8281,123.837,211405.0
2015-10-20 15:50:00,139.01,139.16,138.87,139.08,348271.0,123.837,123.9706,123.7123,123.8994,348271.0
2015-10-21 09:30:00,141.7,142.15,140.72,141.06,725283.0,126.2334,126.6343,125.3604,125.6632,725283.0
2015-10-21 09:40:00,141.02,141.9,140.76,140.76,285150.0,125.6276,126.4116,125.396,125.396,285150.0
2015-10-21 09:50:00,140.79,141.25,137.86,138.01,600900.0,125.4227,125.8325,122.8125,122.9462,600900.0
2015-10-21 10:00:00,138.03,138.45,136.61,138.41,711104.0,122.964,123.3381,121.699,123.3025,711104.0
2015-10-21 10:10:00,138.39,138.89,137.86,138.74,313064.0,123.2847,123.7301,122.8125,123.5965,313064.0
2015-10-21 10:20:00,138.74,139.0,137.78,137.86,235395.0,123.5965,123.8281,122.7413,122.8125,235395.0
2015-10-21 10:30:00,137.86,139.13,137.81,137.93,211698.0,122.8125,123.9439,122.768,122.8749,211698.0
2015-10-21 10:40:00,137.97,139.33,137.97,139.03,237746.0,122.9105,124.1221,122.9105,123.8548,237746.0
2015-10-21 10:50:00,139.05,140.6,139.04,140.43,309524.0,123.8726,125.2535,123.8637,125.102,309524.0
2015-10-21 11:00:00,140.48,140.64,139.84,140.03,250020.0,125.1465,125.2891,124.5764,124.7457,250020.0
2015-10-21 11:10:00,140.02,140.11,139.75,139.9,161376.0,124.7368,124.8169,124.4962,124.6299,161376.0
2015-10-21 11:20:00,139.92,140.12,139.83,139.97,195475.0,124.6477,124.8258,124.5675,124.6922,195475.0
2015-10-21 11:30:00,139.97,140.81,139.76,140.62,209281.0,124.6922,125.4405,124.5051,125.2713,209281.0
2015-10-21 11:40:00,140.6,140.92,140.27,140.84,188296.0,125.2535,125.5385,124.9595,125.4673,188296.0
2015-10-21 11:50:00,140.87,141.0,140.5,140.81,80521.0,125.494,125.6098,125.1644,125.4405,80521.0
2015-10-21 12:00:00,140.81,141.4,140.81,141.22,125486.0,125.4405,125.9661,125.4405,125.8058,125486.0
2015-10-21 12:10:00,141.21,141.35,140.98,141.35,78216.0,125.7969,125.9216,125.592,125.9216,78216.0
2015-10-21 12:20:00,141.34,141.41,141.01,141.27,69921.0,125.9127,125.975,125.6187,125.8503,69921.0
2015-10-21 12:30:00,141.27,141.67,141.13,141.59,71352.0,125.8503,126.2067,125.7256,126.1354,71352.0
2015-10-21 12:40:00,141.63,141.98,141.53,141.95,122705.0,126.171,126.4828,126.0819,126.4561,122705.0
2015-10-21 12:50:00,141.97,141.99,141.79,141.85,106578.0,126.4739,126.4917,126.3136,126.367,106578.0
2015-10-21 13:00:00,141.84,141.94,141.53,141.78,88612.0,126.3581,126.4472,126.0819,126.3047,88612.0
2015-10-21 13:10:00,141.77,141.98,141.34,141.48,136882.0,126.2957,126.4828,125.9127,126.0374,136882.0
2015-10-21 13:20:00,141.46,141.48,140.27,140.34,111942.0,126.0196,126.0374,124.9595,125.0218,111942.0
2015-10-21 13:30:00,140.45,141.28,140.31,141.14,114856.0,125.1198,125.8592,124.9951,125.7345,114856.0
2015-10-21 13:40:00,141.14,141.8,141.13,141.72,75336.0,125.7345,126.3225,125.7256,126.2512,75336.0
2015-10-21 13:50:00,141.72,141.72,141.33,141.55,76625.0,126.2512,126.2512,125.9038,126.0998,76625.0
2015-10-21 14:00:00,141.51,141.9,141.41,141.81,90594.0,126.0641,126.4116,125.975,126.3314,90594.0
2015-10-21 14:10:00,141.78,141.96,141.56,141.65,100082.0,126.3047,126.465,126.1087,126.1888,100082.0
2015-10-21 14:20:00,141.63,141.7,141.37,141.62,68065.0,126.171,126.2334,125.9394,126.1621,68065.0
2015-10-21 14:30:00,141.63,141.81,141.31,141.72,84474.0,126.171,126.3314,125.886,126.2512,84474.0
2015-10-21 14:40:00,141.73,141.9,141.7,141.8,65686.0,126.2601,126.4116,126.2334,126.3225,65686.0
2015-10-21 14:50:00,141.8,141.84,141.23,141.33,84102.0,126.3225,126.3581,125.8147,125.9038,84102.0
2015-10-21 15:00:00,141.33,141.64,141.15,141.57,114530.0,125.9038,126.1799,125.7434,126.1176,114530.0
2015-10-21 15:10:00,141.62,141.62,141.07,141.07,148172.0,126.1621,126.1621,125.6722,125.6722,148172.0
2015-10-21 15:20:00,141.11,141.55,140.98,141.49,168293.0,125.7078,126.0998,125.592,126.0463,168293.0
2015-10-21 15:30:00,141.49,141.6,141.12,141.6,125269.0,126.0463,126.1443,125.7167,126.1443,125269.0
2015-10-21 15:40:00,141.6,141.6,141.21,141.29,181680.0,126.1443,126.1443,125.7969,125.8681,181680.0
2015-10-21 15:50:00,141.27,141.31,140.8,141.16,357338.0,125.8503,125.886,125.4316,125.7523,357338.0
2015-10-22 09:30:00,142.0,142.88,141.93,142.85,244590.0,126.5006,127.2846,126.4383,127.2579,244590.0
2015-10-22 09:40:00,142.87,143.75,142.76,143.75,193392.0,127.2757,128.0596,127.1777,128.0596,193392.0
2015-10-22 09:50:00,143.75,144.86,143.75,144.7,285408.0,128.0596,129.0485,128.0596,128.9059,285408.0
2015-10-22 10:00:00,144.71,144.96,144.25,144.89,297243.0,128.9148,129.1376,128.5051,129.0752,297243.0
2015-10-22 10:10:00,144.87,145.63,144.8,145.35,330726.0,129.0574,129.7344,128.995,129.485,330726.0
2015-10-22 10:20:00,145.3,145.87,145.29,145.62,206727.0,129.4404,129.9482,129.4315,129.7255,206727.0
2015-10-22 10:30:00,145.63,145.88,145.24,145.32,258961.0,129.7344,129.9571,129.387,129.4583,258961.0
2015-10-22 10:40:00,145.27,145.96,145.02,145.65,158346.0,129.4137,130.0284,129.191,129.7522,158346.0
2015-10-22 10:50:00,145.71,145.71,145.01,145.01,128969.0,129.8057,129.8057,129.1821,129.1821,128969.0
2015-10-22 11:00:00,145.03,145.94,144.9,145.88,148601.0,129.1999,130.0106,129.0841,129.9571,148601.0
2015-10-22 11:10:00,145.93,146.17,145.68,146.01,128356.0,130.0017,130.2155,129.779,130.0729,128356.0
2015-10-22 11:20:00,146.0,146.54,145.96,146.41,152751.0,130.064,130.5451,130.0284,130.4293,152751.0
2015-10-22 11:30:00,146.42,146.65,146.22,146.54,153796.0,130.4382,130.6431,130.26,130.5451,153796.0
2015-10-22 11:40:00,146.55,146.64,146.18,146.52,95798.0,130.554,130.6342,130.2244,130.5273,95798.0
2015-10-22 11:50:00,146.47,146.93,146.46,146.8,111620.0,130.4827,130.8925,130.4738,130.7767,111620.0
2015-10-22 12:00:00,146.82,147.0,146.82,146.92,108216.0,130.7945,130.9549,130.7945,130.8836,108216.0
2015-10-22 12:10:00,146.92,147.03,146.67,146.98,88535.0,130.8836,130.9816,130.6609,130.9371,88535.0
2015-10-22 12:20:00,146.97,147.03,146.79,146.81,253582.0,130.9282,130.9816,130.7678,130.7856,253582.0
2015-10-22 12:30:00,146.82,146.89,146.65,146.89,103095.0,130.7945,130.8569,130.6431,130.8569,103095.0
2015-10-22 12:40:00,146.92,147.09,146.87,147.01,100544.0,130.8836,131.0351,130.8391,130.9638,100544.0
2015-10-22 12:50:00,147.0,147.03,146.65,146.75,88657.0,130.9549,130.9816,130.6431,130.7322,88657.0
2015-10-22 13:00:00,146.74,147.22,146.62,147.22,70123.0,130.7233,131.1509,130.6164,131.1509,70123.0
2015-10-22 13:10:00,147.22,147.27,147.12,147.12,82333.0,131.1509,131.1954,131.0618,131.0618,82333.0
2015-10-22 13:20:00,147.16,147.36,146.74,146.95,73683.0,131.0974,131.2756,130.7233,130.9103,73683.0
2015-10-22 13:30:00,146.94,147.0,146.68,146.91,69979.0,130.9014,130.9549,130.6698,130.8747,69979.0
2015-10-22 13:40:00,146.92,146.93,146.51,146.59,70181.0,130.8836,130.8925,130.5184,130.5896,70181.0
2015-10-22 13:50:00,146.61,146.61,145.83,146.23,128173.0,130.6075,130.6075,129.9126,130.2689,128173.0
2015-10-22 14:00:00,146.23,146.61,146.09,146.09,101069.0,130.2689,130.6075,130.1442,130.1442,101069.0
2015-10-22 14:10:00,146.12,146.26,145.78,145.94,97302.0,130.1709,130.2957,129.8681,130.0106,97302.0
2015-10-22 14:20:00,145.89,146.3,145.81,146.12,79996.0,129.966,130.3313,129.8948,130.1709,79996.0
2015-10-22 14:30:00,146.1,146.46,146.0,146.43,171290.0,130.1531,130.4738,130.064,130.4471,171290.0
2015-10-22 14:40:00,146.4,146.49,146.14,146.39,94449.0,130.4204,130.5006,130.1888,130.4115,94449.0
2015-10-22 14:50:00,146.37,146.42,145.92,146.34,110949.0,130.3937,130.4382,129.9928,130.3669,110949.0
2015-10-22 15:00:00,146.37,146.62,146.05,146.12,105987.0,130.3937,130.6164,130.1086,130.1709,105987.0
2015-10-22 15:10:00,146.12,146.54,146.08,146.46,122783.0,130.1709,130.5451,130.1353,130.4738,122783.0
2015-10-22 15:20:00,146.46,146.58,146.26,146.44,132391.0,130.4738,130.5807,130.2957,130.456,132391.0
2015-10-22 15:30:00,146.46,146.55,146.38,146.39,128142.0,130.4738,130.554,130.4026,130.4115,128142.0
2015-10-22 15:40:00,146.4,146.6,146.39,146.48,218629.0,130.4204,130.5985,130.4115,130.4916,218629.0
2015-10-22 15:50:00,146.48,146.5,146.31,146.33,457084.0,130.4916,130.5095,130.3402,130.358,457084.0
2015-10-23 09:30:00,147.37,147.75,146.44,147.14,223832.0,131.2845,131.623,130.456,131.0796,223832.0
2015-10-23 09:40:00,147.3,147.37,146.53,147.01,128128.0,131.2221,131.2845,130.5362,130.9638,128128.0
2015-10-23 09:50:00,147.02,147.06,146.54,146.59,141578.0,130.9727,131.0083,130.5451,130.5896,141578.0
2015-10-23 10:00:00,146.64,146.78,146.33,146.37,92078.0,130.6342,130.7589,130.358,130.3937,92078.0
2015-10-23 10:10:00,146.35,146.48,146.19,146.3,108112.0,130.3758,130.4916,130.2333,130.3313,108112.0
2015-10-23 10:20:00,146.31,146.32,145.63,145.66,132286.0,130.3402,130.3491,129.7344,129.7611,132286.0
2015-10-23 10:30:00,145.67,145.89,145.53,145.56,140347.0,129.7701,129.966,129.6453,129.6721,140347.0
2015-10-23 10:40:00,145.6,145.88,145.56,145.74,86597.0,129.7077,129.9571,129.6721,129.8324,86597.0
2015-10-23 10:50:00,145.72,145.76,144.91,145.15,156853.0,129.8146,129.8502,129.093,129.3068,156853.0
2015-10-23 11:00:00,145.18,145.98,145.16,145.75,107510.0,129.3335,130.0462,129.3157,129.8413,107510.0
2015-10-23 11:10:00,145.71,146.01,145.71,145.91,92555.0,129.8057,130.0729,129.8057,129.9839,92555.0
2015-10-23 11:20:00,145.9,146.12,145.73,146.0,67267.0,129.975,130.1709,129.8235,130.064,67267.0
2015-10-23 11:30:00,146.0,146.04,145.59,145.65,54051.0,130.064,130.0997,129.6988,129.7522,54051.0
2015-10-23 11:40:00,145.59,146.11,145.59,145.83,61356.0,129.6988,130.162,129.6988,129.9126,61356.0
2015-10-23 11:50:00,145.85,145.86,145.5,145.55,45046.0,129.9304,129.9393,129.6186,129.6632,45046.0
2015-10-23 12:00:00,145.53,145.85,145.43,145.85,49638.0,129.6453,129.9304,129.5563,129.9304,49638.0
2015-10-23 12:10:00,145.84,145.89,145.72,145.89,41288.0,129.9215,129.966,129.8146,129.966,41288.0
2015-10-23 12:20:00,145.89,146.06,145.86,146.05,94740.0,129.966,130.1175,129.9393,130.1086,94740.0
2015-10-23 12:30:00,146.07,146.17,145.78,146.13,66244.0,130.1264,130.2155,129.8681,130.1798,66244.0
2015-10-23 12:40:00,146.14,146.33,146.09,146.28,77483.0,130.1888,130.358,130.1442,130.3135,77483.0
2015-10-23 12:50:00,146.26,146.68,146.26,146.61,79862.0,130.2957,130.6698,130.2957,130.6075,79862.0
2015-10-23 13:00:00,146.61,146.63,146.29,146.48,52303.0,130.6075,130.6253,130.3224,130.4916,52303.0
2015-10-23 13:10:00,146.48,146.57,146.45,146.56,44920.0,130.4916,130.5718,130.4649,130.5629,44920.0
2015-10-23 13:20:00,146.55,146.73,146.52,146.67,54790.0,130.554,130.7144,130.5273,130.6609,54790.0
2015-10-23 13:30:00,146.7,146.72,146.41,146.58,139010.0,130.6876,130.7055,130.4293,130.5807,139010.0
2015-10-23 13:40:00,146.58,146.78,146.53,146.76,47063.0,130.5807,130.7589,130.5362,130.7411,47063.0
2015-10-23 13:50:00,146.74,146.75,146.58,146.62,46339.0,130.7233,130.7322,130.5807,130.6164,46339.0
2015-10-23 14:00:00,146.63,146.75,146.61,146.73,64860.0,130.6253,130.7322,130.6075,130.7144,64860.0
2015-10-23 14:10:00,146.73,146.8,146.58,146.71,55813.0,130.7144,130.7767,130.5807,130.6965,55813.0
2015-10-23 14:20:00,146.72,146.93,146.7,146.86,69639.0,130.7055,130.8925,130.6876,130.8302,69639.0
2015-10-23 14:30:00,146.87,147.0,146.86,147.0,72073.0,130.8391,130.9549,130.8302,130.9549,72073.0
2015-10-23 14:40:00,146.99,147.03,146.83,147.0,60057.0,130.946,130.9816,130.8034,130.9549,60057.0
2015-10-23 14:50:00,147.01,147.06,146.75,146.79,84088.0,130.9638,131.0083,130.7322,130.7678,84088.0
2015-10-23 15:00:00,146.81,146.92,146.65,146.7,55707.0,130.7856,130.8836,130.6431,130.6876,55707.0
2015-10-23 15:10:00,146.71,146.75,146.55,146.66,79344.0,130.6965,130.7322,130.554,130.652,79344.0
2015-10-23 15:20:00,146.66,146.7,146.55,146.61,77177.0,130.652,130.6876,130.554,130.6075,77177.0
2015-10-23 15:30:00,146.6,146.81,146.59,146.74,99128.0,130.5985,130.7856,130.5896,130.7233,99128.0
2015-10-23 15:40:00,146.74,146.81,146.68,146.74,132546.0,130.7233,130.7856,130.6698,130.7233,132546.0
2015-10-23 15:50:00,146.74,146.85,146.66,146.77,218167.0,130.7233,130.8213,130.652,130.75,218167.0
2015-10-26 09:30:00,146.21,147.23,146.15,146.86,166019.0,130.2511,131.1598,130.1977,130.8302,166019.0
2015-10-26 09:40:00,146.84,147.19,146.7,146.85,80401.0,130.8124,131.1241,130.6876,130.8213,80401.0
2015-10-26 09:50:00,146.79,146.84,146.44,146.5,89493.0,130.7678,130.8124,130.456,130.5095,89493.0
2015-10-26 10:00:00,146.52,146.72,146.27,146.72,54350.0,130.5273,130.7055,130.3046,130.7055,54350.0
2015-10-26 10:10:00,146.72,146.74,146.4,146.45,70191.0,130.7055,130.7233,130.4204,130.4649,70191.0
2015-10-26 10:20:00,146.44,146.51,146.23,146.47,70093.0,130.456,130.5184,130.2689,130.4827,70093.0
2015-10-26 10:30:00,146.5,146.62,146.34,146.41,45969.0,130.5095,130.6164,130.3669,130.4293,45969.0
2015-10-26 10:40:00,146.43,146.5,146.34,146.37,54367.0,130.4471,130.5095,130.3669,130.3937,54367.0
2015-10-26 10:50:00,146.39,146.43,146.2,146.24,55323.0,130.4115,130.4471,130.2422,130.2778,55323.0
2015-10-26 11:00:00,146.24,146.24,146.04,146.1,41457.0,130.2778,130.2778,130.0997,130.1531,41457.0
2015-10-26 11:10:00,146.1,146.11,145.91,145.98,51827.0,130.1531,130.162,129.9839,130.0462,51827.0
2015-10-26 11:20:00,146.0,146.04,145.87,146.02,59354.0,130.064,130.0997,129.9482,130.0819,59354.0
2015-10-26 11:30:00,146.02,146.08,145.97,146.02,57626.0,130.0819,130.1353,130.0373,130.0819,57626.0
2015-10-26 11:40:00,146.02,146.1,145.99,146.04,42374.0,130.0819,130.1531,130.0551,130.0997,42374.0
2015-10-26 11:50:00,146.05,146.06,145.81,146.01,72231.0,130.1086,130.1175,129.8948,130.0729,72231.0
2015-10-26 12:00:00,145.97,145.97,145.69,145.74,74849.0,130.0373,130.0373,129.7879,129.8324,74849.0
2015-10-26 12:10:00,145.74,145.77,145.55,145.65,57290.0,129.8324,129.8591,129.6632,129.7522,57290.0
2015-10-26 12:20:00,145.66,145.75,145.64,145.69,44179.0,129.7611,129.8413,129.7433,129.7879,44179.0
2015-10-26 12:30:00,145.67,145.72,145.62,145.65,25866.0,129.7701,129.8146,129.7255,129.7522,25866.0
2015-10-26 12:40:00,145.66,146.11,145.66,146.08,52502.0,129.7611,130.162,129.7611,130.1353,52502.0
2015-10-26 12:50:00,146.11,146.25,146.07,146.22,46665.0,130.162,130.2868,130.1264,130.26,46665.0
2015-10-26 13:00:00,146.21,146.34,146.1,146.23,37799.0,130.2511,130.3669,130.1531,130.2689,37799.0
2015-10-26 13:10:00,146.21,146.26,146.11,146.2,24241.0,130.2511,130.2957,130.162,130.2422,24241.0
2015-10-26 13:20:00,146.21,146.34,146.08,146.3,59814.0,130.2511,130.3669,130.1353,130.3313,59814.0
2015-10-26 13:30:00,146.29,146.66,146.29,146.6,49783.0,130.3224,130.652,130.3224,130.5985,49783.0
2015-10-26 13:40:00,146.6,146.68,146.58,146.63,35260.0,130.5985,130.6698,130.5807,130.6253,35260.0
2015-10-26 13:50:00,146.61,146.62,146.36,146.45,62174.0,130.6075,130.6164,130.3847,130.4649,62174.0
2015-10-26 14:00:00,146.45,146.55,146.32,146.41,51330.0,130.4649,130.554,130.3491,130.4293,51330.0
2015-10-26 14:10:00,146.4,146.41,146.17,146.23,45274.0,130.4204,130.4293,130.2155,130.2689,45274.0
2015-10-26 14:20:00,146.25,146.31,146.18,146.3,58055.0,130.2868,130.3402,130.2244,130.3313,58055.0
2015-10-26 14:30:00,146.27,146.28,146.16,146.22,31271.0,130.3046,130.3135,130.2066,130.26,31271.0
2015-10-26 14:40:00,146.24,146.44,146.2,146.33,64736.0,130.2778,130.456,130.2422,130.358,64736.0
2015-10-26 14:50:00,146.34,146.47,146.27,146.47,46705.0,130.3669,130.4827,130.3046,130.4827,46705.0
2015-10-26 15:00:00,146.46,146.66,146.37,146.65,56194.0,130.4738,130.652,130.3937,130.6431,56194.0
2015-10-26 15:10:00,146.66,146.68,146.51,146.64,52898.0,130.652,130.6698,130.5184,130.6342,52898.0
2015-10-26 15:20:00,146.66,146.76,146.57,146.75,51393.0,130.652,130.7411,130.5718,130.7322,51393.0
2015-10-26 15:30:00,146.73,146.86,146.66,146.71,68822.0,130.7144,130.8302,130.652,130.6965,68822.0
2015-10-26 15:40:00,146.71,146.78,146.62,146.76,79115.0,130.6965,130.7589,130.6164,130.7411,79115.0
2015-10-26 15:50:00,146.76,146.9,146.7,146.71,198904.0,130.7411,130.8658,130.6876,130.6965,198904.0
2015-10-27 09:30:00,146.22,147.11,146.01,147.06,136323.0,130.26,131.0529,130.0729,131.0083,136323.0
2015-10-27 09:40:00,147.02,147.37,146.96,147.23,46106.0,130.9727,131.2845,130.9193,131.1598,46106.0
2015-10-27 09:50:00,147.25,147.82,147.24,147.71,56445.0,131.1776,131.6854,131.1687,131.5874,56445.0
2015-10-27 10:00:00,147.73,147.9,147.58,147.9,71960.0,131.6052,131.7567,131.4716,131.7567,71960.0
2015-10-27 10:10:00,147.91,147.95,147.71,147.83,55670.0,131.7656,131.8012,131.5874,131.6943,55670.0
2015-10-27 10:20:00,147.85,148.25,147.78,148.25,156337.0,131.7121,132.0685,131.6498,132.0685,156337.0
2015-10-27 10:30:00,148.26,148.26,147.92,148.15,69923.0,132.0774,132.0774,131.7745,131.9794,69923.0
2015-10-27 10:40:00,148.16,148.65,148.1,148.65,125631.0,131.9883,132.4248,131.9348,132.4248,125631.0
2015-10-27 10:50:00,148.65,148.9,148.58,148.84,87527.0,132.4248,132.6475,132.3624,132.5941,87527.0
2015-10-27 11:00:00,148.85,148.99,148.61,148.88,66330.0,132.603,132.7277,132.3892,132.6297,66330.0
2015-10-27 11:10:00,148.88,148.99,148.48,148.57,77149.0,132.6297,132.7277,132.2733,132.3535,77149.0
2015-10-27 11:20:00,148.58,148.65,148.32,148.36,84626.0,132.3624,132.4248,132.1308,132.1664,84626.0
2015-10-27 11:30:00,148.38,148.66,148.38,148.52,52970.0,132.1843,132.4337,132.1843,132.309,52970.0
2015-10-27 11:40:00,148.51,148.87,148.5,148.73,49936.0,132.3001,132.6208,132.2912,132.4961,49936.0
2015-10-27 11:50:00,148.76,148.88,148.27,148.44,61820.0,132.5228,132.6297,132.0863,132.2377,61820.0
2015-10-27 12:00:00,148.43,148.5,148.25,148.38,35616.0,132.2288,132.2912,132.0685,132.1843,35616.0
2015-10-27 12:10:00,148.4,148.5,148.31,148.31,40318.0,132.2021,132.2912,132.1219,132.1219,40318.0
2015-10-27 12:20:00,148.32,148.45,148.28,148.38,25564.0,132.1308,132.2466,132.0952,132.1843,25564.0
2015-10-27 12:30:00,148.38,148.55,148.25,148.49,39956.0,132.1843,132.3357,132.0685,132.2823,39956.0
2015-10-27 12:40:00,148.51,148.77,148.48,148.62,32055.0,132.3001,132.5317,132.2733,132.3981,32055.0
2015-10-27 12:50:00,148.61,148.65,148.42,148.42,27197.0,132.3892,132.4248,132.2199,132.2199,27197.0
2015-10-27 13:00:00,148.42,148.43,148.14,148.25,37845.0,132.2199,132.2288,131.9705,132.0685,37845.0
2015-10-27 13:10:00,148.26,148.34,148.15,148.16,29697.0,132.0774,132.1486,131.9794,131.9883,29697.0
2015-10-27 13:20:00,148.14,148.3,148.11,148.18,32083.0,131.9705,132.113,131.9437,132.0061,32083.0
2015-10-27 13:30:00,148.19,148.48,148.15,148.42,25874.0,132.015,132.2733,131.9794,132.2199,25874.0
2015-10-27 13:40:00,148.43,148.45,148.17,148.2,36120.0,132.2288,132.2466,131.9972,132.0239,36120.0
2015-10-27 13:50:00,148.2,148.3,148.15,148.2,39227.0,132.0239,132.113,131.9794,132.0239,39227.0
2015-10-27 14:00:00,148.2,148.59,148.2,148.59,33146.0,132.0239,132.3713,132.0239,132.3713,33146.0
2015-10-27 14:10:00,148.6,148.78,148.51,148.57,48343.0,132.3802,132.5406,132.3001,132.3535,48343.0
2015-10-27 14:20:00,148.55,148.74,148.44,148.59,41933.0,132.3357,132.505,132.2377,132.3713,41933.0
2015-10-27 14:30:00,148.57,148.67,148.51,148.59,56887.0,132.3535,132.4426,132.3001,132.3713,56887.0
2015-10-27 14:40:00,148.59,148.6,148.41,148.48,40647.0,132.3713,132.3802,132.211,132.2733,40647.0
2015-10-27 14:50:00,148.47,148.54,148.38,148.38,50096.0,132.2644,132.3268,132.1843,132.1843,50096.0
2015-10-27 15:00:00,148.37,148.51,148.35,148.35,64535.0,132.1754,132.3001,132.1575,132.1575,64535.0
2015-10-27 15:10:00,148.37,148.64,148.37,148.55,71921.0,132.1754,132.4159,132.1754,132.3357,71921.0
2015-10-27 15:20:00,148.53,148.75,148.47,148.47,86579.0,132.3179,132.5139,132.2644,132.2644,86579.0
2015-10-27 15:30:00,148.49,148.58,148.32,148.34,85830.0,132.2823,132.3624,132.1308,132.1486,85830.0
2015-10-27 15:40:00,148.37,148.5,147.93,148.43,174282.0,132.1754,132.2912,131.7834,132.2288,174282.0
2015-10-27 15:50:00,148.42,148.5,148.25,148.48,193168.0,132.2199,132.2912,132.0685,132.2733,193168.0
2015-10-28 09:30:00,147.99,148.81,147.48,148.18,291726.0,131.8368,132.5673,131.3825,132.0061,291726.0
2015-10-28 09:40:00,148.19,148.35,147.42,147.59,107203.0,132.015,132.1575,131.329,131.4805,107203.0
2015-10-28 09:50:00,147.6,148.01,147.34,147.42,76270.0,131.4894,131.8546,131.2578,131.329,76270.0
2015-10-28 10:00:00,147.48,147.51,146.95,147.02,106391.0,131.3825,131.4092,130.9103,130.9727,106391.0
2015-10-28 10:10:00,147.0,147.34,146.86,146.94,86879.0,130.9549,131.2578,130.8302,130.9014,86879.0
2015-10-28 10:20:00,146.89,146.99,146.57,146.61,99612.0,130.8569,130.946,130.5718,130.6075,99612.0
2015-10-28 10:30:00,146.64,146.74,146.4,146.45,115526.0,130.6342,130.7233,130.4204,130.4649,115526.0
2015-10-28 10:40:00,146.49,146.94,146.45,146.63,110296.0,130.5006,130.9014,130.4649,130.6253,110296.0
2015-10-28 10:50:00,146.63,146.63,146.38,146.43,84507.0,130.6253,130.6253,130.4026,130.4471,84507.0
2015-10-28 11:00:00,146.44,146.54,146.38,146.41,106083.0,130.456,130.5451,130.4026,130.4293,106083.0
2015-10-28 11:10:00,146.4,146.71,146.4,146.51,105517.0,130.4204,130.6965,130.4204,130.5184,105517.0
2015-10-28 11:20:00,146.51,146.64,146.47,146.6,51211.0,130.5184,130.6342,130.4827,130.5985,51211.0
2015-10-28 11:30:00,146.61,146.64,146.52,146.55,70316.0,130.6075,130.6342,130.5273,130.554,70316.0
2015-10-28 11:40:00,146.53,146.71,146.42,146.43,71323.0,130.5362,130.6965,130.4382,130.4471,71323.0
2015-10-28 11:50:00,146.43,146.58,146.36,146.53,66671.0,130.4471,130.5807,130.3847,130.5362,66671.0
2015-10-28 12:00:00,146.53,146.54,146.4,146.48,42747.0,130.5362,130.5451,130.4204,130.4916,42747.0
2015-10-28 12:10:00,146.49,146.49,146.31,146.32,47228.0,130.5006,130.5006,130.3402,130.3491,47228.0
2015-10-28 12:20:00,146.32,146.35,146.21,146.23,56019.0,130.3491,130.3758,130.2511,130.2689,56019.0
2015-10-28 12:30:00,146.24,146.24,145.87,145.89,85293.0,130.2778,130.2778,129.9482,129.966,85293.0
2015-10-28 12:40:00,145.9,146.22,145.89,146.22,58602.0,129.975,130.26,129.966,130.26,58602.0
2015-10-28 12:50:00,146.22,146.48,146.19,146.27,43555.0,130.26,130.4916,130.2333,130.3046,43555.0
2015-10-28 13:00:00,146.25,146.41,146.19,146.3,28551.0,130.2868,130.4293,130.2333,130.3313,28551.0
2015-10-28 13:10:00,146.32,146.57,146.31,146.5,43067.0,130.3491,130.5718,130.3402,130.5095,43067.0
2015-10-28 13:20:00,146.51,146.55,146.44,146.47,43804.0,130.5184,130.554,130.456,130.4827,43804.0
2015-10-28 13:30:00,146.44,146.54,146.42,146.5,38947.0,130.456,130.5451,130.4382,130.5095,38947.0
2015-10-28 13:40:00,146.5,146.52,146.4,146.49,42488.0,130.5095,130.5273,130.4204,130.5006,42488.0
2015-10-28 13:50:00,146.51,146.69,146.41,146.62,73586.0,130.5184,130.6787,130.4293,130.6164,73586.0
2015-10-28 14:00:00,146.63,146.69,145.5,145.89,135660.0,130.6253,130.6787,129.6186,129.966,135660.0
2015-10-28 14:10:00,145.91,145.93,145.14,145.72,150389.0,129.9839,130.0017,129.2979,129.8146,150389.0
2015-10-28 14:20:00,145.72,146.19,145.51,146.04,90001.0,129.8146,130.2333,129.6275,130.0997,90001.0
2015-10-28 14:30:00,146.02,146.26,145.8,146.25,101513.0,130.0819,130.2957,129.8859,130.2868,101513.0
2015-10-28 14:40:00,146.27,146.56,146.23,146.4,104551.0,130.3046,130.5629,130.2689,130.4204,104551.0
2015-10-28 14:50:00,146.44,146.7,146.34,146.55,108102.0,130.456,130.6876,130.3669,130.554,108102.0
2015-10-28 15:00:00,146.55,147.07,146.46,146.82,122974.0,130.554,131.0172,130.4738,130.7945,122974.0
2015-10-28 15:10:00,146.77,146.79,146.48,146.48,78281.0,130.75,130.7678,130.4916,130.4916,78281.0
2015-10-28 15:20:00,146.51,146.85,146.46,146.78,91745.0,130.5184,130.8213,130.4738,130.7589,91745.0
2015-10-28 15:30:00,146.82,147.27,146.8,147.25,116743.0,130.7945,131.1954,130.7767,131.1776,116743.0
2015-10-28 15:40:00,147.24,147.72,147.21,147.68,143192.0,131.1687,131.5963,131.142,131.5607,143192.0
2015-10-28 15:50:00,147.68,147.97,147.6,147.88,303954.0,131.5607,131.819,131.4894,131.7388,303954.0
2015-10-29 09:30:00,147.54,147.87,146.68,146.75,148544.0,131.4359,131.7299,130.6698,130.7322,148544.0
2015-10-29 09:40:00,146.74,147.12,146.67,146.96,82621.0,130.7233,131.0618,130.6609,130.9193,82621.0
2015-10-29 09:50:00,146.97,147.15,146.83,146.97,132508.0,130.9282,131.0885,130.8034,130.9282,132508.0
2015-10-29 10:00:00,146.96,147.28,146.81,146.85,82851.0,130.9193,131.2043,130.7856,130.8213,82851.0
2015-10-29 10:10:00,146.8,147.14,146.79,147.0,73073.0,130.7767,131.0796,130.7678,130.9549,73073.0
2015-10-29 10:20:00,147.0,147.08,146.7,146.83,74040.0,130.9549,131.0262,130.6876,130.8034,74040.0
2015-10-29 10:30:00,146.85,147.38,146.84,147.03,77574.0,130.8213,131.2934,130.8124,130.9816,77574.0
2015-10-29 10:40:00,147.03,147.18,146.52,146.54,90960.0,130.9816,131.1152,130.5273,130.5451,90960.0
2015-10-29 10:50:00,146.54,146.59,145.94,146.04,96584.0,130.5451,130.5896,130.0106,130.0997,96584.0
2015-10-29 11:00:00,146.0,146.12,145.83,146.09,55746.0,130.064,130.1709,129.9126,130.1442,55746.0
2015-10-29 11:10:00,146.09,146.31,146.06,146.14,87693.0,130.1442,130.3402,130.1175,130.1888,87693.0
2015-10-29 11:20:00,146.17,146.61,146.15,146.57,87773.0,130.2155,130.6075,130.1977,130.5718,87773.0
2015-10-29 11:30:00,146.56,146.7,146.54,146.65,70319.0,130.5629,130.6876,130.5451,130.6431,70319.0
2015-10-29 11:40:00,146.65,146.88,146.55,146.73,55066.0,130.6431,130.848,130.554,130.7144,55066.0
2015-10-29 11:50:00,146.74,146.82,146.6,146.79,80729.0,130.7233,130.7945,130.5985,130.7678,80729.0
2015-10-29 12:00:00,146.8,146.83,146.56,146.68,26401.0,130.7767,130.8034,130.5629,130.6698,26401.0
2015-10-29 12:10:00,146.68,146.73,146.54,146.71,80680.0,130.6698,130.7144,130.5451,130.6965,80680.0
2015-10-29 12:20:00,146.7,146.92,146.61,146.68,56679.0,130.6876,130.8836,130.6075,130.6698,56679.0
2015-10-29 12:30:00,146.72,146.82,146.68,146.82,51728.0,130.7055,130.7945,130.6698,130.7945,51728.0
2015-10-29 12:40:00,146.82,147.04,146.8,147.0,53560.0,130.7945,130.9905,130.7767,130.9549,53560.0
2015-10-29 12:50:00,147.0,147.01,146.71,146.77,47166.0,130.9549,130.9638,130.6965,130.75,47166.0
2015-10-29 13:00:00,146.75,146.95,146.74,146.94,27539.0,130.7322,130.9103,130.7233,130.9014,27539.0
2015-10-29 13:10:00,146.92,147.0,146.78,146.85,34526.0,130.8836,130.9549,130.7589,130.8213,34526.0
2015-10-29 13:20:00,146.86,146.92,146.75,146.76,62331.0,130.8302,130.8836,130.7322,130.7411,62331.0
2015-10-29 13:30:00,146.74,146.79,146.24,146.25,48630.0,130.7233,130.7678,130.2778,130.2868,48630.0
2015-10-29 13:40:00,146.23,146.49,146.19,146.36,50332.0,130.2689,130.5006,130.2333,130.3847,50332.0
2015-10-29 13:50:00,146.34,146.48,146.26,146.39,79413.0,130.3669,130.4916,130.2957,130.4115,79413.0
2015-10-29 14:00:00,146.39,146.83,146.37,146.69,41658.0,130.4115,130.8034,130.3937,130.6787,41658.0
2015-10-29 14:10:00,146.71,146.77,146.57,146.71,21377.0,130.6965,130.75,130.5718,130.6965,21377.0
2015-10-29 14:20:00,146.72,147.07,146.7,146.94,64537.0,130.7055,131.0172,130.6876,130.9014,64537.0
2015-10-29 14:30:00,146.96,146.96,146.75,146.86,28397.0,130.9193,130.9193,130.7322,130.8302,28397.0
2015-10-29 14:40:00,146.88,147.06,146.86,147.02,37568.0,130.848,131.0083,130.8302,130.9727,37568.0
2015-10-29 14:50:00,147.03,147.06,146.91,147.0,49864.0,130.9816,131.0083,130.8747,130.9549,49864.0
2015-10-29 15:00:00,146.99,147.05,146.91,147.01,39366.0,130.946,130.9994,130.8747,130.9638,39366.0
2015-10-29 15:10:00,147.0,147.02,146.93,147.0,96138.0,130.9549,130.9727,130.8925,130.9549,96138.0
2015-10-29 15:20:00,147.0,147.14,146.99,147.05,49304.0,130.9549,131.0796,130.946,130.9994,49304.0
2015-10-29 15:30:00,147.05,147.13,146.93,147.1,44654.0,130.9994,131.0707,130.8925,131.044,44654.0
2015-10-29 15:40:00,147.1,147.34,147.09,147.29,96138.0,131.044,131.2578,131.0351,131.2132,96138.0
2015-10-29 15:50:00,147.29,147.3,146.97,147.16,142693.0,131.2132,131.2221,130.9282,131.0974,142693.0
2015-10-30 09:30:00,147.4,147.99,147.09,147.8,110506.0,131.3112,131.8368,131.0351,131.6676,110506.0
2015-10-30 09:40:00,147.7,148.06,147.68,147.91,104923.0,131.5785,131.8992,131.5607,131.7656,104923.0
2015-10-30 09:50:00,147.89,148.27,147.76,147.95,80638.0,131.7477,132.0863,131.6319,131.8012,80638.0
2015-10-30 10:00:00,147.96,148.2,147.75,148.2,84226.0,131.8101,132.0239,131.623,132.0239,84226.0
2015-10-30 10:10:00,148.18,148.48,148.05,148.17,106843.0,132.0061,132.2733,131.8903,131.9972,106843.0
2015-10-30 10:20:00,148.15,148.37,147.95,148.36,68655.0,131.9794,132.1754,131.8012,132.1664,68655.0
2015-10-30 10:30:00,148.38,148.59,148.08,148.16,83690.0,132.1843,132.3713,131.917,131.9883,83690.0
2015-10-30 10:40:00,148.2,148.71,148.2,148.45,66261.0,132.0239,132.4782,132.0239,132.2466,66261.0
2015-10-30 10:50:00,148.47,148.56,148.32,148.36,58728.0,132.2644,132.3446,132.1308,132.1664,58728.0
2015-10-30 11:00:00,148.37,148.43,148.24,148.35,84364.0,132.1754,132.2288,132.0595,132.1575,84364.0
2015-10-30 11:10:00,148.34,148.35,147.98,147.98,47621.0,132.1486,132.1575,131.8279,131.8279,47621.0
2015-10-30 11:20:00,147.97,148.08,147.93,148.06,47911.0,131.819,131.917,131.7834,131.8992,47911.0
2015-10-30 11:30:00,148.06,148.13,147.98,148.09,128575.0,131.8992,131.9615,131.8279,131.9259,128575.0
2015-10-30 11:40:00,148.11,148.17,148.01,148.07,42086.0,131.9437,131.9972,131.8546,131.9081,42086.0
2015-10-30 11:50:00,148.07,148.5,148.04,148.47,58735.0,131.9081,132.2912,131.8814,132.2644,58735.0
2015-10-30 12:00:00,148.46,148.57,148.31,148.46,68948.0,132.2555,132.3535,132.1219,132.2555,68948.0
2015-10-30 12:10:00,148.47,148.66,148.42,148.51,65009.0,132.2644,132.4337,132.2199,132.3001,65009.0
2015-10-30 12:20:00,148.49,148.67,148.46,148.56,50042.0,132.2823,132.4426,132.2555,132.3446,50042.0
2015-10-30 12:30:00,148.58,148.8,148.56,148.78,48057.0,132.3624,132.5584,132.3446,132.5406,48057.0
2015-10-30 12:40:00,148.79,148.92,148.67,148.76,88971.0,132.5495,132.6653,132.4426,132.5228,88971.0
2015-10-30 12:50:00,148.76,148.91,148.71,148.81,71649.0,132.5228,132.6564,132.4782,132.5673,71649.0
2015-10-30 13:00:00,148.82,148.87,148.66,148.7,64275.0,132.5762,132.6208,132.4337,132.4693,64275.0
2015-10-30 13:10:00,148.71,148.94,148.57,148.81,157722.0,132.4782,132.6831,132.3535,132.5673,157722.0
2015-10-30 13:20:00,148.83,148.95,148.81,148.94,37187.0,132.5851,132.692,132.5673,132.6831,37187.0
2015-10-30 13:30:00,148.91,149.03,148.86,149.01,80457.0,132.6564,132.7633,132.6119,132.7455,80457.0
2015-10-30 13:40:00,149.0,149.27,148.95,149.21,70489.0,132.7366,132.9771,132.692,132.9237,70489.0
2015-10-30 13:50:00,149.22,149.43,149.2,149.4,65200.0,132.9326,133.1197,132.9148,133.0929,65200.0
2015-10-30 14:00:00,149.37,149.51,149.26,149.44,83080.0,133.0662,133.1909,132.9682,133.1286,83080.0
2015-10-30 14:10:00,149.46,149.6,149.38,149.44,61306.0,133.1464,133.2711,133.0751,133.1286,61306.0
2015-10-30 14:20:00,149.42,149.43,149.0,149.01,44205.0,133.1107,133.1197,132.7366,132.7455,44205.0
2015-10-30 14:30:00,149.0,149.03,148.89,148.91,42989.0,132.7366,132.7633,132.6386,132.6564,42989.0
2015-10-30 14:40:00,148.89,148.93,148.72,148.73,44925.0,132.6386,132.6742,132.4871,132.4961,44925.0
2015-10-30 14:50:00,148.74,148.93,148.71,148.76,43729.0,132.505,132.6742,132.4782,132.5228,43729.0
2015-10-30 15:00:00,148.74,148.78,148.56,148.58,60402.0,132.505,132.5406,132.3446,132.3624,60402.0
2015-10-30 15:10:00,148.58,148.67,148.44,148.49,83409.0,132.3624,132.4426,132.2377,132.2823,83409.0
2015-10-30 15:20:00,148.5,148.53,148.26,148.26,61559.0,132.2912,132.3179,132.0774,132.0774,61559.0
2015-10-30 15:30:00,148.28,148.49,148.25,148.49,102781.0,132.0952,132.2823,132.0685,132.2823,102781.0
2015-10-30 15:40:00,148.49,148.69,148.39,148.62,135568.0,132.2823,132.4604,132.1932,132.3981,135568.0
2015-10-30 15:50:00,148.62,148.62,148.08,148.08,274654.0,132.3981,132.3981,131.917,131.917,274654.0
2015-11-02 09:30:00,148.38,149.09,148.15,149.0,102257.0,132.1843,132.8168,131.9794,132.7366,102257.0
2015-11-02 09:40:00,149.0,149.02,148.36,148.39,50239.0,132.7366,132.7544,132.1664,132.1932,50239.0
2015-11-02 09:50:00,148.4,149.05,148.4,148.88,61255.0,132.2021,132.7811,132.2021,132.6297,61255.0
2015-11-02 10:00:00,148.9,148.99,148.69,148.93,44696.0,132.6475,132.7277,132.4604,132.6742,44696.0
2015-11-02 10:10:00,148.94,149.11,148.85,149.11,68475.0,132.6831,132.8346,132.603,132.8346,68475.0
2015-11-02 10:20:00,149.09,149.47,149.09,149.14,112522.0,132.8168,133.1553,132.8168,132.8613,112522.0
2015-11-02 10:30:00,149.18,149.32,149.04,149.15,31697.0,132.8969,133.0217,132.7722,132.8702,31697.0
2015-11-02 10:40:00,149.15,149.15,148.65,148.76,55912.0,132.8702,132.8702,132.4248,132.5228,55912.0
2015-11-02 10:50:00,148.72,148.74,148.27,148.44,44468.0,132.4871,132.505,132.0863,132.2377,44468.0
2015-11-02 11:00:00,148.47,148.55,148.26,148.32,58909.0,132.2644,132.3357,132.0774,132.1308,58909.0
2015-11-02 11:10:00,148.32,148.47,148.01,148.14,48367.0,132.1308,132.2644,131.8546,131.9705,48367.0
2015-11-02 11:20:00,148.15,148.41,148.09,148.35,32227.0,131.9794,132.211,131.9259,132.1575,32227.0
2015-11-02 11:30:00,148.35,148.61,148.34,148.37,88705.0,132.1575,132.3892,132.1486,132.1754,88705.0
2015-11-02 11:40:00,148.33,148.36,148.14,148.19,34913.0,132.1397,132.1664,131.9705,132.015,34913.0
2015-11-02 11:50:00,148.2,148.21,148.08,148.12,17430.0,132.0239,132.0328,131.917,131.9526,17430.0
2015-11-02 12:00:00,148.13,148.2,148.07,148.1,25549.0,131.9615,132.0239,131.9081,131.9348,25549.0
2015-11-02 12:10:00,148.11,148.19,148.07,148.19,18089.0,131.9437,132.015,131.9081,132.015,18089.0
2015-11-02 12:20:00,148.19,148.29,148.19,148.26,14464.0,132.015,132.1041,132.015,132.0774,14464.0
2015-11-02 12:30:00,148.28,148.28,148.15,148.18,17480.0,132.0952,132.0952,131.9794,132.0061,17480.0
2015-11-02 12:40:00,148.22,148.3,148.14,148.16,21199.0,132.0417,132.113,131.9705,131.9883,21199.0
2015-11-02 12:50:00,148.16,148.2,148.04,148.07,32776.0,131.9883,132.0239,131.8814,131.9081,32776.0
2015-11-02 13:00:00,148.07,148.18,148.03,148.14,19001.0,131.9081,132.0061,131.8725,131.9705,19001.0
2015-11-02 13:10:00,148.14,148.19,148.01,148.04,18062.0,131.9705,132.015,131.8546,131.8814,18062.0
2015-11-02 13:20:00,148.05,148.16,148.05,148.14,20503.0,131.8903,131.9883,131.8903,131.9705,20503.0
2015-11-02 13:30:00,148.15,148.2,147.99,148.01,69706.0,131.9794,132.0239,131.8368,131.8546,69706.0
2015-11-02 13:40:00,148.03,148.04,147.82,147.91,32766.0,131.8725,131.8814,131.6854,131.7656,32766.0
2015-11-02 13:50:00,147.9,147.94,147.79,147.81,28645.0,131.7567,131.7923,131.6587,131.6765,28645.0
2015-11-02 14:00:00,147.79,147.82,147.61,147.7,66298.0,131.6587,131.6854,131.4983,131.5785,66298.0
2015-11-02 14:10:00,147.68,147.73,147.58,147.59,30345.0,131.5607,131.6052,131.4716,131.4805,30345.0
2015-11-02 14:20:00,147.59,147.71,147.56,147.65,28193.0,131.4805,131.5874,131.4538,131.5339,28193.0
2015-11-02 14:30:00,147.65,147.75,147.64,147.72,29184.0,131.5339,131.623,131.525,131.5963,29184.0
2015-11-02 14:40:00,147.73,148.05,147.7,148.03,55982.0,131.6052,131.8903,131.5785,131.8725,55982.0
2015-11-02 14:50:00,148.02,148.11,147.89,148.03,61941.0,131.8636,131.9437,131.7477,131.8725,61941.0
2015-11-02 15:00:00,148.04,148.16,147.96,148.0,38221.0,131.8814,131.9883,131.8101,131.8457,38221.0
2015-11-02 15:10:00,147.99,148.29,147.97,148.22,43618.0,131.8368,132.1041,131.819,132.0417,43618.0
2015-11-02 15:20:00,148.21,148.53,148.21,148.43,43511.0,132.0328,132.3179,132.0328,132.2288,43511.0
2015-11-02 15:30:00,148.46,148.58,148.4,148.45,60144.0,132.2555,132.3624,132.2021,132.2466,60144.0
2015-11-02 15:40:00,148.48,148.65,148.31,148.36,99236.0,132.2733,132.4248,132.1219,132.1664,99236.0
2015-11-02 15:50:00,148.37,148.57,148.33,148.41,197508.0,132.1754,132.3535,132.1397,132.211,197508.0
2015-11-03 09:30:00,148.03,148.4,147.26,147.97,85661.0,131.8725,132.2021,131.1865,131.819,85661.0
2015-11-03 09:40:00,147.92,148.46,147.61,147.95,99938.0,131.7745,132.2555,131.4983,131.8012,99938.0
2015-11-03 09:50:00,148.02,148.34,147.53,147.57,63245.0,131.8636,132.1486,131.427,131.4627,63245.0
2015-11-03 10:00:00,147.63,148.08,147.6,147.77,61687.0,131.5161,131.917,131.4894,131.6408,61687.0
2015-11-03 10:10:00,147.77,147.88,147.77,147.83,36888.0,131.6408,131.7388,131.6408,131.6943,36888.0
2015-11-03 10:20:00,147.8,147.81,147.52,147.52,25370.0,131.6676,131.6765,131.4181,131.4181,25370.0
2015-11-03 10:30:00,147.52,147.63,147.16,147.21,51990.0,131.4181,131.5161,131.0974,131.142,51990.0
2015-11-03 10:40:00,147.22,147.6,147.17,147.47,92081.0,131.1509,131.4894,131.1063,131.3736,92081.0
2015-11-03 10:50:00,147.43,147.67,147.35,147.46,101909.0,131.338,131.5518,131.2667,131.3647,101909.0
2015-11-03 11:00:00,147.47,147.58,147.26,147.5,82452.0,131.3736,131.4716,131.1865,131.4003,82452.0
2015-11-03 11:10:00,147.43,147.5,147.19,147.27,45032.0,131.338,131.4003,131.1241,131.1954,45032.0
2015-11-03 11:20:00,147.25,147.29,147.14,147.25,43816.0,131.1776,131.2132,131.0796,131.1776,43816.0
2015-11-03 11:30:00,147.24,147.5,147.19,147.5,26682.0,131.1687,131.4003,131.1241,131.4003,26682.0
2015-11-03 11:40:00,147.47,147.7,147.4,147.61,25605.0,131.3736,131.5785,131.3112,131.4983,25605.0
2015-11-03 11:50:00,147.62,147.72,147.49,147.67,24577.0,131.5072,131.5963,131.3914,131.5518,24577.0
2015-11-03 12:00:00,147.66,147.69,147.55,147.57,28105.0,131.5428,131.5696,131.4449,131.4627,28105.0
2015-11-03 12:10:00,147.55,147.59,147.28,147.32,27834.0,131.4449,131.4805,131.2043,131.24,27834.0
2015-11-03 12:20:00,147.3,147.37,147.25,147.32,35753.0,131.2221,131.2845,131.1776,131.24,35753.0
2015-11-03 12:30:00,147.33,147.37,147.25,147.31,23238.0,131.2489,131.2845,131.1776,131.2311,23238.0
2015-11-03 12:40:00,147.33,147.43,147.31,147.41,30133.0,131.2489,131.338,131.2311,131.3201,30133.0
2015-11-03 12:50:00,147.34,147.53,147.34,147.49,53896.0,131.2578,131.427,131.2578,131.3914,53896.0
2015-11-03 13:00:00,147.48,147.6,147.45,147.52,20778.0,131.3825,131.4894,131.3558,131.4181,20778.0
2015-11-03 13:10:00,147.54,147.75,147.5,147.75,30846.0,131.4359,131.623,131.4003,131.623,30846.0
2015-11-03 13:20:00,147.72,147.89,147.68,147.84,25911.0,131.5963,131.7477,131.5607,131.7032,25911.0
2015-11-03 13:30:00,147.85,147.91,147.79,147.91,66261.0,131.7121,131.7656,131.6587,131.7656,66261.0
2015-11-03 13:40:00,147.85,147.9,147.75,147.85,23701.0,131.7121,131.7567,131.623,131.7121,23701.0
2015-11-03 13:50:00,147.84,147.94,147.8,147.91,19301.0,131.7032,131.7923,131.6676,131.7656,19301.0
2015-11-03 14:00:00,147.94,148.02,147.87,148.01,36082.0,131.7923,131.8636,131.7299,131.8546,36082.0
2015-11-03 14:10:00,148.04,148.33,148.03,148.25,42946.0,131.8814,132.1397,131.8725,132.0685,42946.0
2015-11-03 14:20:00,148.25,148.38,148.05,148.37,27640.0,132.0685,132.1843,131.8903,132.1754,27640.0
2015-11-03 14:30:00,148.36,148.44,148.27,148.32,29848.0,132.1664,132.2377,132.0863,132.1308,29848.0
2015-11-03 14:40:00,148.3,148.41,148.22,148.3,48392.0,132.113,132.211,132.0417,132.113,48392.0
2015-11-03 14:50:00,148.3,148.43,148.27,148.39,18510.0,132.113,132.2288,132.0863,132.1932,18510.0
2015-11-03 15:00:00,148.37,148.41,148.15,148.15,54576.0,132.1754,132.211,131.9794,131.9794,54576.0
2015-11-03 15:10:00,148.17,148.31,148.11,148.31,32766.0,131.9972,132.1219,131.9437,132.1219,32766.0
2015-11-03 15:20:00,148.27,148.3,148.09,148.13,37078.0,132.0863,132.113,131.9259,131.9615,37078.0
2015-11-03 15:30:00,148.13,148.29,148.12,148.17,48040.0,131.9615,132.1041,131.9526,131.9972,48040.0
2015-11-03 15:40:00,148.17,148.25,148.04,148.11,77141.0,131.9972,132.0685,131.8814,131.9437,77141.0
2015-11-03 15:50:00,148.11,148.19,147.99,148.11,104971.0,131.9437,132.015,131.8368,131.9437,104971.0
2015-11-04 09:30:00,147.26,147.8,147.18,147.4,119987.0,131.9921,132.4761,131.9204,132.1176,119987.0
2015-11-04 09:40:00,147.46,147.75,147.3,147.75,70678.0,132.1714,132.4313,132.0279,132.4313,70678.0
2015-11-04 09:50:00,147.75,147.91,147.54,147.63,140591.0,132.4313,132.5747,132.2431,132.3237,140591.0
2015-11-04 10:00:00,147.59,148.2,147.49,148.19,52057.0,132.2879,132.8346,132.1982,132.8257,52057.0
2015-11-04 10:10:00,148.18,148.25,148.0,148.25,56814.0,132.8167,132.8795,132.6554,132.8795,56814.0
2015-11-04 10:20:00,148.25,148.44,148.19,148.36,58518.0,132.8795,133.0498,132.8257,132.978,58518.0
2015-11-04 10:30:00,148.37,148.64,148.22,148.61,69502.0,132.987,133.229,132.8526,133.2021,69502.0
2015-11-04 10:40:00,148.59,148.76,148.3,148.43,85147.0,133.1842,133.3366,132.9243,133.0408,85147.0
2015-11-04 10:50:00,148.33,148.46,148.21,148.43,23432.0,132.9512,133.0677,132.8436,133.0408,23432.0
2015-11-04 11:00:00,148.4,148.52,148.09,148.09,62248.0,133.0139,133.1215,132.736,132.736,62248.0
2015-11-04 11:10:00,148.12,148.17,147.86,148.11,71227.0,132.7629,132.8077,132.5299,132.754,71227.0
2015-11-04 11:20:00,148.09,148.21,147.8,147.88,80866.0,132.736,132.8436,132.4761,132.5478,80866.0
2015-11-04 11:30:00,147.89,148.09,147.63,148.0,44104.0,132.5568,132.736,132.3237,132.6554,44104.0
2015-11-04 11:40:00,148.01,148.02,147.78,148.02,31387.0,132.6643,132.6733,132.4582,132.6733,31387.0
2015-11-04 11:50:00,148.06,148.28,147.98,148.27,48013.0,132.7092,132.9063,132.6374,132.8974,48013.0
2015-11-04 12:00:00,148.28,148.3,148.05,148.14,20136.0,132.9063,132.9243,132.7002,132.7809,20136.0
2015-11-04 12:10:00,148.12,148.15,148.01,148.05,13155.0,132.7629,132.7898,132.6643,132.7002,13155.0
2015-11-04 12:20:00,148.04,148.22,148.01,148.01,21083.0,132.6912,132.8526,132.6643,132.6643,21083.0
2015-11-04 12:30:00,148.02,148.1,147.9,147.94,15297.0,132.6733,132.745,132.5657,132.6016,15297.0
2015-11-04 12:40:00,147.93,148.09,147.85,148.08,20863.0,132.5926,132.736,132.5209,132.7271,20863.0
2015-11-04 12:50:00,148.08,148.14,147.95,148.06,29777.0,132.7271,132.7809,132.6106,132.7092,29777.0
2015-11-04 13:00:00,148.05,148.05,147.68,147.75,16362.0,132.7002,132.7002,132.3685,132.4313,16362.0
2015-11-04 13:10:00,147.68,147.85,147.64,147.71,15447.0,132.3685,132.5209,132.3327,132.3954,15447.0
2015-11-04 13:20:00,147.71,148.04,147.57,148.0,111414.0,132.3954,132.6912,132.27,132.6554,111414.0
2015-11-04 13:30:00,148.0,148.28,147.97,148.2,27341.0,132.6554,132.9063,132.6285,132.8346,27341.0
2015-11-04 13:40:00,148.21,148.22,148.05,148.18,15366.0,132.8436,132.8526,132.7002,132.8167,15366.0
2015-11-04 13:50:00,148.17,148.27,148.06,148.21,19938.0,132.8077,132.8974,132.7092,132.8436,19938.0
2015-11-04 14:00:00,148.16,148.29,148.09,148.29,20211.0,132.7988,132.9153,132.736,132.9153,20211.0
2015-11-04 14:10:00,148.29,148.56,148.29,148.52,41992.0,132.9153,133.1573,132.9153,133.1215,41992.0
2015-11-04 14:20:00,148.49,148.59,148.22,148.27,39310.0,133.0946,133.1842,132.8526,132.8974,39310.0
2015-11-04 14:30:00,148.26,148.39,148.2,148.23,30554.0,132.8884,133.0049,132.8346,132.8615,30554.0
2015-11-04 14:40:00,148.24,148.3,148.13,148.24,31910.0,132.8705,132.9243,132.7719,132.8705,31910.0
2015-11-04 14:50:00,148.24,148.32,148.15,148.32,20026.0,132.8705,132.9422,132.7898,132.9422,20026.0
2015-11-04 15:00:00,148.29,148.35,147.92,148.0,44907.0,132.9153,132.9691,132.5837,132.6554,44907.0
2015-11-04 15:10:00,148.03,148.05,147.86,147.92,36987.0,132.6823,132.7002,132.5299,132.5837,36987.0
2015-11-04 15:20:00,147.93,148.02,147.86,147.89,59397.0,132.5926,132.6733,132.5299,132.5568,59397.0
2015-11-04 15:30:00,147.89,148.16,147.81,148.16,126934.0,132.5568,132.7988,132.4851,132.7988,126934.0
2015-11-04 15:40:00,148.17,148.26,148.04,148.14,128595.0,132.8077,132.8884,132.6912,132.7809,128595.0
2015-11-04 15:50:00,148.12,148.25,148.0,148.24,131010.0,132.7629,132.8795,132.6554,132.8705,131010.0
2015-11-05 09:30:00,148.19,148.84,148.0,148.59,110669.0,132.8257,133.4083,132.6554,133.1842,110669.0
2015-11-05 09:40:00,148.61,148.62,148.03,148.25,101569.0,133.2021,133.2111,132.6823,132.8795,101569.0
2015-11-05 09:50:00,148.24,148.45,147.96,148.05,40204.0,132.8705,133.0587,132.6195,132.7002,40204.0
2015-11-05 10:00:00,148.08,148.18,147.8,147.85,83737.0,132.7271,132.8167,132.4761,132.5209,83737.0
2015-11-05 10:10:00,147.89,147.97,147.4,147.49,36624.0,132.5568,132.6285,132.1176,132.1982,36624.0
2015-11-05 10:20:00,147.5,147.53,146.79,147.04,87277.0,132.2072,132.2341,131.5708,131.7949,87277.0
2015-11-05 10:30:00,147.0,147.06,146.73,146.91,73229.0,131.7591,131.8128,131.517,131.6784,73229.0
2015-11-05 10:40:00,146.91,146.94,146.59,146.62,59291.0,131.6784,131.7053,131.3916,131.4184,59291.0
2015-11-05 10:50:00,146.61,146.86,146.56,146.73,55430.0,131.4095,131.6336,131.3647,131.517,55430.0
2015-11-05 11:00:00,146.73,146.75,146.52,146.53,78245.0,131.517,131.535,131.3288,131.3378,78245.0
2015-11-05 11:10:00,146.53,146.74,146.5,146.56,58344.0,131.3378,131.526,131.3109,131.3647,58344.0
2015-11-05 11:20:00,146.56,147.1,146.49,147.04,90768.0,131.3647,131.8487,131.3019,131.7949,90768.0
2015-11-05 11:30:00,147.03,147.1,146.88,146.95,28498.0,131.7859,131.8487,131.6515,131.7142,28498.0
2015-11-05 11:40:00,146.95,147.24,146.94,147.05,21091.0,131.7142,131.9742,131.7053,131.8039,21091.0
2015-11-05 11:50:00,147.06,147.46,147.06,147.46,19629.0,131.8128,132.1714,131.8128,132.1714,19629.0
2015-11-05 12:00:00,147.44,147.77,147.42,147.75,26932.0,132.1534,132.4492,132.1355,132.4313,26932.0
2015-11-05 12:10:00,147.72,147.72,147.31,147.41,29054.0,132.4044,132.4044,132.0369,132.1265,29054.0
2015-11-05 12:20:00,147.31,147.86,147.31,147.74,23662.0,132.0369,132.5299,132.0369,132.4223,23662.0
2015-11-05 12:30:00,147.73,147.81,147.58,147.63,15286.0,132.4134,132.4851,132.2789,132.3237,15286.0
2015-11-05 12:40:00,147.65,147.9,147.65,147.66,37092.0,132.3417,132.5657,132.3417,132.3506,37092.0
2015-11-05 12:50:00,147.7,147.76,147.46,147.66,27953.0,132.3865,132.4403,132.1714,132.3506,27953.0
2015-11-05 13:00:00,147.63,147.77,147.55,147.55,36439.0,132.3237,132.4492,132.252,132.252,36439.0
2015-11-05 13:10:00,147.57,147.58,147.35,147.41,28743.0,132.27,132.2789,132.0728,132.1265,28743.0
2015-11-05 13:20:00,147.42,147.46,147.25,147.25,31150.0,132.1355,132.1714,131.9831,131.9831,31150.0
2015-11-05 13:30:00,147.26,147.77,147.24,147.72,65700.0,131.9921,132.4492,131.9742,132.4044,65700.0
2015-11-05 13:40:00,147.69,147.76,147.6,147.72,18850.0,132.3775,132.4403,132.2968,132.4044,18850.0
2015-11-05 13:50:00,147.73,147.8,147.64,147.78,27242.0,132.4134,132.4761,132.3327,132.4582,27242.0
2015-11-05 14:00:00,147.8,147.89,147.75,147.78,36663.0,132.4761,132.5568,132.4313,132.4582,36663.0
2015-11-05 14:10:00,147.81,147.81,147.57,147.6,40332.0,132.4851,132.4851,132.27,132.2968,40332.0
2015-11-05 14:20:00,147.57,147.62,147.44,147.5,47110.0,132.27,132.3148,132.1534,132.2072,47110.0
2015-11-05 14:30:00,147.5,147.69,147.42,147.65,35554.0,132.2072,132.3775,132.1355,132.3417,35554.0
2015-11-05 14:40:00,147.65,147.84,147.64,147.82,32834.0,132.3417,132.512,132.3327,132.494,32834.0
2015-11-05 14:50:00,147.81,147.88,147.73,147.87,29385.0,132.4851,132.5478,132.4134,132.5389,29385.0
2015-11-05 15:00:00,147.85,147.92,147.82,147.89,36049.0,132.5209,132.5837,132.494,132.5568,36049.0
2015-11-05 15:10:00,147.89,147.97,147.73,147.92,40915.0,132.5568,132.6285,132.4134,132.5837,40915.0
2015-11-05 15:20:00,147.95,148.15,147.88,148.12,54088.0,132.6106,132.7898,132.5478,132.7629,54088.0
2015-11-05 15:30:00,148.11,148.13,147.95,148.11,55821.0,132.754,132.7719,132.6106,132.754,55821.0
2015-11-05 15:40:00,148.1,148.22,148.02,148.15,118726.0,132.745,132.8526,132.6733,132.7898,118726.0
2015-11-05 15:50:00,148.14,148.19,147.97,147.99,173895.0,132.7809,132.8257,132.6285,132.6464,173895.0
2015-11-06 09:30:00,146.58,148.11,146.47,147.66,114732.0,131.3826,132.754,131.284,132.3506,114732.0
2015-11-06 09:40:00,147.64,148.11,147.14,147.14,50552.0,132.3327,132.754,131.8845,131.8845,50552.0
2015-11-06 09:50:00,147.14,147.25,146.5,146.8,98464.0,131.8845,131.9831,131.3109,131.5798,98464.0
2015-11-06 10:00:00,146.86,147.13,146.1,146.4,90588.0,131.6336,131.8756,130.9524,131.2213,90588.0
2015-11-06 10:10:00,146.37,146.39,146.01,146.35,49646.0,131.1944,131.2123,130.8717,131.1764,49646.0
2015-11-06 10:20:00,146.32,146.43,146.1,146.42,61358.0,131.1496,131.2481,130.9524,131.2392,61358.0
2015-11-06 10:30:00,146.47,146.74,146.38,146.62,41175.0,131.284,131.526,131.2033,131.4184,41175.0
2015-11-06 10:40:00,146.67,146.93,146.58,146.87,81269.0,131.4633,131.6963,131.3826,131.6425,81269.0
2015-11-06 10:50:00,146.87,147.01,146.49,146.58,59088.0,131.6425,131.768,131.3019,131.3826,59088.0
2015-11-06 11:00:00,146.63,146.74,146.28,146.47,49215.0,131.4274,131.526,131.1137,131.284,49215.0
2015-11-06 11:10:00,146.47,146.78,146.45,146.63,52481.0,131.284,131.5619,131.2661,131.4274,52481.0
2015-11-06 11:20:00,146.6,146.78,146.55,146.72,49750.0,131.4005,131.5619,131.3557,131.5081,49750.0
2015-11-06 11:30:00,146.71,147.15,146.69,147.1,71277.0,131.4991,131.8935,131.4812,131.8487,71277.0
2015-11-06 11:40:00,147.08,147.27,146.93,147.22,35614.0,131.8308,132.0011,131.6963,131.9562,35614.0
2015-11-06 11:50:00,147.25,147.46,147.22,147.27,25793.0,131.9831,132.1714,131.9562,132.0011,25793.0
2015-11-06 12:00:00,147.26,147.34,147.14,147.23,25768.0,131.9921,132.0638,131.8845,131.9652,25768.0
2015-11-06 12:10:00,147.23,147.47,147.23,147.36,17763.0,131.9652,132.1803,131.9652,132.0817,17763.0
2015-11-06 12:20:00,147.35,147.35,147.06,147.15,22292.0,132.0728,132.0728,131.8128,131.8935,22292.0
2015-11-06 12:30:00,147.16,147.19,146.87,146.93,17214.0,131.9025,131.9294,131.6425,131.6963,17214.0
2015-11-06 12:40:00,146.93,147.12,146.88,147.1,10445.0,131.6963,131.8666,131.6515,131.8487,10445.0
2015-11-06 12:50:00,147.07,147.36,147.07,147.35,16061.0,131.8218,132.0817,131.8218,132.0728,16061.0
2015-11-06 13:00:00,147.35,147.62,147.33,147.57,18811.0,132.0728,132.3148,132.0548,132.27,18811.0
2015-11-06 13:10:00,147.56,147.67,147.52,147.59,28170.0,132.261,132.3596,132.2251,132.2879,28170.0
2015-11-06 13:20:00,147.59,147.67,147.56,147.6,19088.0,132.2879,132.3596,132.261,132.2968,19088.0
2015-11-06 13:30:00,147.6,147.63,147.5,147.54,18732.0,132.2968,132.3237,132.2072,132.2431,18732.0
2015-11-06 13:40:00,147.53,147.65,147.52,147.64,32806.0,132.2341,132.3417,132.2251,132.3327,32806.0
2015-11-06 13:50:00,147.61,147.99,147.61,147.99,58806.0,132.3058,132.6464,132.3058,132.6464,58806.0
2015-11-06 14:00:00,147.99,148.17,147.89,148.15,68412.0,132.6464,132.8077,132.5568,132.7898,68412.0
2015-11-06 14:10:00,148.13,148.15,147.77,147.79,30915.0,132.7719,132.7898,132.4492,132.4671,30915.0
2015-11-06 14:20:00,147.79,147.85,147.65,147.68,27771.0,132.4671,132.5209,132.3417,132.3685,27771.0
2015-11-06 14:30:00,147.65,147.76,147.44,147.44,36266.0,132.3417,132.4403,132.1534,132.1534,36266.0
2015-11-06 14:40:00,147.41,147.44,147.27,147.31,48777.0,132.1265,132.1534,132.0011,132.0369,48777.0
2015-11-06 14:50:00,147.31,147.54,147.26,147.54,49909.0,132.0369,132.2431,131.9921,132.2431,49909.0
2015-11-06 15:00:00,147.52,147.78,147.48,147.78,30760.0,132.2251,132.4582,132.1893,132.4582,30760.0
2015-11-06 15:10:00,147.75,147.85,147.69,147.8,40733.0,132.4313,132.5209,132.3775,132.4761,40733.0
2015-11-06 15:20:00,147.81,147.89,147.75,147.82,60979.0,132.4851,132.5568,132.4313,132.494,60979.0
2015-11-06 15:30:00,147.85,147.93,147.81,147.85,62559.0,132.5209,132.5926,132.4851,132.5209,62559.0
2015-11-06 15:40:00,147.85,147.87,147.74,147.78,71081.0,132.5209,132.5389,132.4223,132.4582,71081.0
2015-11-06 15:50:00,147.8,147.92,147.64,147.92,130327.0,132.4761,132.5837,132.3327,132.5837,130327.0
2015-11-09 09:30:00,146.9,147.48,146.45,146.85,152836.0,131.6694,132.1893,131.2661,131.6246,152836.0
2015-11-09 09:40:00,146.83,146.95,146.24,146.57,66395.0,131.6067,131.7142,131.0778,131.3736,66395.0
2015-11-09 09:50:00,146.62,146.82,146.45,146.61,41791.0,131.4184,131.5977,131.2661,131.4095,41791.0
2015-11-09 10:00:00,146.59,146.61,146.26,146.42,62459.0,131.3916,131.4095,131.0958,131.2392,62459.0
2015-11-09 10:10:00,146.42,146.46,146.26,146.41,31401.0,131.2392,131.275,131.0958,131.2302,31401.0
2015-11-09 10:20:00,146.41,146.41,146.01,146.07,57503.0,131.2302,131.2302,130.8717,130.9255,57503.0
2015-11-09 10:30:00,146.06,146.35,146.01,146.35,31812.0,130.9165,131.1764,130.8717,131.1764,31812.0
2015-11-09 10:40:00,146.34,146.4,146.24,146.37,22840.0,131.1675,131.2213,131.0778,131.1944,22840.0
2015-11-09 10:50:00,146.38,146.38,146.07,146.31,41975.0,131.2033,131.2033,130.9255,131.1406,41975.0
2015-11-09 11:00:00,146.29,146.31,146.05,146.09,37444.0,131.1227,131.1406,130.9075,130.9434,37444.0
2015-11-09 11:10:00,146.07,146.13,145.66,145.74,78936.0,130.9255,130.9793,130.558,130.6297,78936.0
2015-11-09 11:20:00,145.74,145.74,145.42,145.5,36149.0,130.6297,130.6297,130.3429,130.4146,36149.0
2015-11-09 11:30:00,145.5,145.84,145.46,145.84,37659.0,130.4146,130.7193,130.3787,130.7193,37659.0
2015-11-09 11:40:00,145.82,145.87,145.52,145.53,20253.0,130.7014,130.7462,130.4325,130.4415,20253.0
2015-11-09 11:50:00,145.53,145.7,145.5,145.54,35284.0,130.4415,130.5938,130.4146,130.4504,35284.0
2015-11-09 12:00:00,145.5,145.6,145.18,145.6,29250.0,130.4146,130.5042,130.1277,130.5042,29250.0
2015-11-09 12:10:00,145.58,145.82,145.46,145.81,68631.0,130.4863,130.7014,130.3787,130.6924,68631.0
2015-11-09 12:20:00,145.78,145.81,145.63,145.78,23695.0,130.6655,130.6924,130.5311,130.6655,23695.0
2015-11-09 12:30:00,145.75,145.8,145.61,145.8,13668.0,130.6387,130.6835,130.5132,130.6835,13668.0
2015-11-09 12:40:00,145.81,146.07,145.75,145.82,104647.0,130.6924,130.9255,130.6387,130.7014,104647.0
2015-11-09 12:50:00,145.86,145.94,145.76,145.78,17476.0,130.7372,130.809,130.6476,130.6655,17476.0
2015-11-09 13:00:00,145.8,145.87,145.51,145.61,20806.0,130.6835,130.7462,130.4235,130.5132,20806.0
2015-11-09 13:10:00,145.57,145.61,145.41,145.45,25129.0,130.4773,130.5132,130.3339,130.3698,25129.0
2015-11-09 13:20:00,145.45,145.75,145.42,145.73,22051.0,130.3698,130.6387,130.3429,130.6207,22051.0
2015-11-09 13:30:00,145.74,146.06,145.68,146.01,21267.0,130.6297,130.9165,130.5759,130.8717,21267.0
2015-11-09 13:40:00,145.97,146.07,145.84,145.89,18625.0,130.8358,130.9255,130.7193,130.7641,18625.0
2015-11-09 13:50:00,145.87,146.12,145.8,146.01,31905.0,130.7462,130.9703,130.6835,130.8717,31905.0
2015-11-09 14:00:00,145.99,146.14,145.87,146.1,20741.0,130.8538,130.9882,130.7462,130.9524,20741.0
2015-11-09 14:10:00,146.08,146.11,145.84,145.99,31728.0,130.9344,130.9613,130.7193,130.8538,31728.0
2015-11-09 14:20:00,146.0,146.11,145.91,146.06,32492.0,130.8627,130.9613,130.7821,130.9165,32492.0
2015-11-09 14:30:00,146.05,146.07,145.75,145.78,49662.0,130.9075,130.9255,130.6387,130.6655,49662.0
2015-11-09 14:40:00,145.77,145.83,145.58,145.83,37661.0,130.6566,130.7104,130.4863,130.7104,37661.0
2015-11-09 14:50:00,145.83,145.9,145.72,145.72,32168.0,130.7104,130.7731,130.6118,130.6118,32168.0
2015-11-09 15:00:00,145.77,145.87,145.63,145.71,33740.0,130.6566,130.7462,130.5311,130.6028,33740.0
2015-11-09 15:10:00,145.71,145.76,145.51,145.65,43710.0,130.6028,130.6476,130.4235,130.549,43710.0
2015-11-09 15:20:00,145.63,145.88,145.52,145.79,58348.0,130.5311,130.7552,130.4325,130.6745,58348.0
2015-11-09 15:30:00,145.8,146.12,145.8,146.1,82082.0,130.6835,130.9703,130.6835,130.9524,82082.0
2015-11-09 15:40:00,146.12,146.38,146.0,146.38,118801.0,130.9703,131.2033,130.8627,131.2033,118801.0
2015-11-09 15:50:00,146.38,146.42,145.97,146.02,198555.0,131.2033,131.2392,130.8358,130.8807,198555.0
2015-11-10 09:30:00,145.28,145.7,145.1,145.6,90645.0,130.2174,130.5938,130.056,130.5042,90645.0
2015-11-10 09:40:00,145.56,145.74,145.24,145.54,54895.0,130.4684,130.6297,130.1815,130.4504,54895.0
2015-11-10 09:50:00,145.6,146.14,145.59,145.98,39443.0,130.5042,130.9882,130.4952,130.8448,39443.0
2015-11-10 10:00:00,145.96,146.05,145.43,145.47,43704.0,130.8269,130.9075,130.3518,130.3877,43704.0
2015-11-10 10:10:00,145.53,145.66,145.26,145.26,38472.0,130.4415,130.558,130.1995,130.1995,38472.0
2015-11-10 10:20:00,145.26,145.34,145.1,145.18,50372.0,130.1995,130.2712,130.056,130.1277,50372.0
2015-11-10 10:30:00,145.13,145.14,144.72,145.06,81692.0,130.0829,130.0919,129.7154,130.0202,81692.0
2015-11-10 10:40:00,145.09,145.09,144.4,144.49,73466.0,130.0471,130.0471,129.4286,129.5093,73466.0
2015-11-10 10:50:00,144.51,144.83,144.42,144.79,55952.0,129.5272,129.814,129.4465,129.7782,55952.0
2015-11-10 11:00:00,144.78,145.05,144.51,144.54,54835.0,129.7692,130.0112,129.5272,129.5541,54835.0
2015-11-10 11:10:00,144.55,144.63,144.12,144.29,59274.0,129.5631,129.6348,129.1776,129.33,59274.0
2015-11-10 11:20:00,144.31,144.35,144.03,144.09,47330.0,129.348,129.3838,129.097,129.1508,47330.0
2015-11-10 11:30:00,144.12,144.78,144.11,144.61,43709.0,129.1776,129.7692,129.1687,129.6168,43709.0
2015-11-10 11:40:00,144.54,144.94,144.53,144.88,88479.0,129.5541,129.9126,129.5451,129.8589,88479.0
2015-11-10 11:50:00,144.87,144.95,144.71,144.82,22142.0,129.8499,129.9216,129.7065,129.8051,22142.0
2015-11-10 12:00:00,144.78,144.85,144.7,144.85,26212.0,129.7692,129.832,129.6975,129.832,26212.0
2015-11-10 12:10:00,144.87,144.98,144.87,144.91,44093.0,129.8499,129.9485,129.8499,129.8857,44093.0
2015-11-10 12:20:00,144.94,145.01,144.76,144.76,21002.0,129.9126,129.9754,129.7513,129.7513,21002.0
2015-11-10 12:30:00,144.75,144.79,144.59,144.72,30274.0,129.7423,129.7782,129.5989,129.7154,30274.0
2015-11-10 12:40:00,144.7,144.81,144.6,144.81,23230.0,129.6975,129.7961,129.6079,129.7961,23230.0
2015-11-10 12:50:00,144.81,144.85,144.75,144.79,32091.0,129.7961,129.832,129.7423,129.7782,32091.0
2015-11-10 13:00:00,144.79,144.8,144.55,144.64,18924.0,129.7782,129.7871,129.5631,129.6437,18924.0
2015-11-10 13:10:00,144.64,144.79,144.52,144.55,41817.0,129.6437,129.7782,129.5362,129.5631,41817.0
2015-11-10 13:20:00,144.57,144.76,144.5,144.76,19107.0,129.581,129.7513,129.5183,129.7513,19107.0
2015-11-10 13:30:00,144.77,144.78,144.6,144.71,28730.0,129.7603,129.7692,129.6079,129.7065,28730.0
2015-11-10 13:40:00,144.73,144.89,144.67,144.79,45320.0,129.7244,129.8678,129.6706,129.7782,45320.0
2015-11-10 13:50:00,144.79,144.91,144.7,144.71,37777.0,129.7782,129.8857,129.6975,129.7065,37777.0
2015-11-10 14:00:00,144.71,144.82,144.71,144.74,37357.0,129.7065,129.8051,129.7065,129.7334,37357.0
2015-11-10 14:10:00,144.74,144.81,144.69,144.72,66421.0,129.7334,129.7961,129.6886,129.7154,66421.0
2015-11-10 14:20:00,144.71,144.82,144.65,144.8,51857.0,129.7065,129.8051,129.6527,129.7871,51857.0
2015-11-10 14:30:00,144.8,144.97,144.8,144.97,33371.0,129.7871,129.9395,129.7871,129.9395,33371.0
2015-11-10 14:40:00,144.97,145.15,144.92,145.1,44478.0,129.9395,130.1009,129.8947,130.056,44478.0
2015-11-10 14:50:00,145.11,145.2,144.88,144.97,54215.0,130.065,130.1457,129.8589,129.9395,54215.0
2015-11-10 15:00:00,144.95,144.99,144.86,144.95,56601.0,129.9216,129.9574,129.8409,129.9216,56601.0
2015-11-10 15:10:00,144.95,145.02,144.86,144.88,48782.0,129.9216,129.9843,129.8409,129.8589,48782.0
2015-11-10 15:20:00,144.89,145.02,144.88,145.02,90430.0,129.8678,129.9843,129.8589,129.9843,90430.0
2015-11-10 15:30:00,145.01,145.22,144.96,145.01,114604.0,129.9754,130.1636,129.9306,129.9754,114604.0
2015-11-10 15:40:00,145.0,145.17,144.98,145.14,87945.0,129.9664,130.1188,129.9485,130.0919,87945.0
2015-11-10 15:50:00,145.13,145.15,144.89,145.12,176827.0,130.0829,130.1009,129.8678,130.074,176827.0
2015-11-11 09:30:00,145.2,145.4,144.94,145.18,72390.0,130.1457,130.3249,129.9126,130.1277,72390.0
2015-11-11 09:40:00,145.15,145.63,144.95,145.03,45970.0,130.1009,130.5311,129.9216,129.9933,45970.0
2015-11-11 09:50:00,145.08,145.16,144.79,144.8,21365.0,130.0381,130.1098,129.7782,129.7871,21365.0
2015-11-11 10:00:00,144.8,144.84,144.67,144.72,30771.0,129.7871,129.823,129.6706,129.7154,30771.0
2015-11-11 10:10:00,144.73,144.87,144.66,144.71,34974.0,129.7244,129.8499,129.6617,129.7065,34974.0
2015-11-11 10:20:00,144.71,145.01,144.64,144.82,43030.0,129.7065,129.9754,129.6437,129.8051,43030.0
2015-11-11 10:30:00,144.79,144.96,144.7,144.82,48002.0,129.7782,129.9306,129.6975,129.8051,48002.0
2015-11-11 10:40:00,144.78,144.78,144.52,144.71,41100.0,129.7692,129.7692,129.5362,129.7065,41100.0
2015-11-11 10:50:00,144.67,144.86,144.54,144.79,31560.0,129.6706,129.8409,129.5541,129.7782,31560.0
2015-11-11 11:00:00,144.79,144.8,144.67,144.73,16731.0,129.7782,129.7871,129.6706,129.7244,16731.0
2015-11-11 11:10:00,144.7,144.82,144.63,144.67,28966.0,129.6975,129.8051,129.6348,129.6706,28966.0
2015-11-11 11:20:00,144.66,144.7,144.52,144.63,19713.0,129.6617,129.6975,129.5362,129.6348,19713.0
2015-11-11 11:30:00,144.64,144.75,144.57,144.75,21147.0,129.6437,129.7423,129.581,129.7423,21147.0
2015-11-11 11:40:00,144.75,145.06,144.72,144.94,39076.0,129.7423,130.0202,129.7154,129.9126,39076.0
2015-11-11 11:50:00,144.94,145.11,144.94,145.11,21878.0,129.9126,130.065,129.9126,130.065,21878.0
2015-11-11 12:00:00,145.12,145.35,145.08,145.35,21306.0,130.074,130.2801,130.0381,130.2801,21306.0
2015-11-11 12:10:00,145.37,145.4,145.25,145.33,21652.0,130.298,130.3249,130.1905,130.2622,21652.0
2015-11-11 12:20:00,145.29,145.65,145.29,145.48,19924.0,130.2263,130.549,130.2263,130.3966,19924.0
2015-11-11 12:30:00,145.52,145.63,145.43,145.53,19851.0,130.4325,130.5311,130.3518,130.4415,19851.0
2015-11-11 12:40:00,145.61,145.67,145.51,145.6,16849.0,130.5132,130.5669,130.4235,130.5042,16849.0
2015-11-11 12:50:00,145.62,145.74,145.56,145.71,20736.0,130.5221,130.6297,130.4684,130.6028,20736.0
2015-11-11 13:00:00,145.68,145.71,145.37,145.43,18120.0,130.5759,130.6028,130.298,130.3518,18120.0
2015-11-11 13:10:00,145.4,145.4,145.17,145.17,12452.0,130.3249,130.3249,130.1188,130.1188,12452.0
2015-11-11 13:20:00,145.19,145.25,145.09,145.23,31586.0,130.1367,130.1905,130.0471,130.1726,31586.0
2015-11-11 13:30:00,145.21,145.42,145.18,145.42,21540.0,130.1546,130.3429,130.1277,130.3429,21540.0
2015-11-11 13:40:00,145.42,145.58,145.4,145.57,29624.0,130.3429,130.4863,130.3249,130.4773,29624.0
2015-11-11 13:50:00,145.57,145.81,145.55,145.73,41143.0,130.4773,130.6924,130.4594,130.6207,41143.0
2015-11-11 14:00:00,145.71,145.83,145.52,145.57,30829.0,130.6028,130.7104,130.4325,130.4773,30829.0
2015-11-11 14:10:00,145.56,145.57,145.42,145.55,18996.0,130.4684,130.4773,130.3429,130.4594,18996.0
2015-11-11 14:20:00,145.53,145.65,145.48,145.64,14846.0,130.4415,130.549,130.3966,130.5401,14846.0
2015-11-11 14:30:00,145.66,145.7,145.58,145.64,20766.0,130.558,130.5938,130.4863,130.5401,20766.0
2015-11-11 14:40:00,145.63,145.78,145.39,145.46,41968.0,130.5311,130.6655,130.316,130.3787,41968.0
2015-11-11 14:50:00,145.5,145.54,145.2,145.2,18108.0,130.4146,130.4504,130.1457,130.1457,18108.0
2015-11-11 15:00:00,145.19,145.31,145.13,145.16,30403.0,130.1367,130.2443,130.0829,130.1098,30403.0
2015-11-11 15:10:00,145.16,145.36,145.12,145.25,31399.0,130.1098,130.2891,130.074,130.1905,31399.0
2015-11-11 15:20:00,145.24,145.38,145.2,145.36,31537.0,130.1815,130.307,130.1457,130.2891,31537.0
2015-11-11 15:30:00,145.38,145.51,145.21,145.3,40176.0,130.307,130.4235,130.1546,130.2353,40176.0
2015-11-11 15:40:00,145.31,145.33,145.02,145.03,61243.0,130.2443,130.2622,129.9843,129.9933,61243.0
2015-11-11 15:50:00,145.04,145.1,144.98,145.02,129462.0,130.0023,130.056,129.9485,129.9843,129462.0
2015-11-12 09:30:00,143.0,143.75,142.19,142.95,275803.0,128.1738,128.846,127.4478,128.129,275803.0
2015-11-12 09:40:00,142.9,142.99,141.59,142.31,231357.0,128.0841,128.1648,126.91,127.5553,231357.0
2015-11-12 09:50:00,142.35,142.99,142.32,142.81,79786.0,127.5912,128.1648,127.5643,128.0035,79786.0
2015-11-12 10:00:00,142.77,142.92,142.55,142.84,98550.0,127.9676,128.1021,127.7704,128.0304,98550.0
2015-11-12 10:10:00,142.84,143.65,142.84,143.45,94204.0,128.0304,128.7564,128.0304,128.5771,94204.0
2015-11-12 10:20:00,143.45,143.5,143.24,143.32,70980.0,128.5771,128.6219,128.3889,128.4606,70980.0
2015-11-12 10:30:00,143.29,143.57,143.01,143.56,57378.0,128.4337,128.6847,128.1827,128.6757,57378.0
2015-11-12 10:40:00,143.55,143.79,143.3,143.56,70137.0,128.6667,128.8819,128.4427,128.6757,70137.0
2015-11-12 10:50:00,143.63,143.99,143.4,143.95,90884.0,128.7385,129.0611,128.5323,129.0253,90884.0
2015-11-12 11:00:00,143.95,144.4,143.94,144.38,75795.0,129.0253,129.4286,129.0163,129.4107,75795.0
2015-11-12 11:10:00,144.37,144.38,144.0,144.01,56526.0,129.4017,129.4107,129.0701,129.0791,56526.0
2015-11-12 11:20:00,144.01,144.07,143.11,143.15,129313.0,129.0791,129.1328,128.2724,128.3082,129313.0
2015-11-12 11:30:00,143.12,143.24,142.88,143.0,86048.0,128.2813,128.3889,128.0662,128.1738,86048.0
2015-11-12 11:40:00,143.02,143.15,142.87,143.01,58033.0,128.1917,128.3082,128.0572,128.1827,58033.0
2015-11-12 11:50:00,143.03,143.52,142.78,143.38,83826.0,128.2007,128.6399,127.9766,128.5144,83826.0
2015-11-12 12:00:00,143.38,143.62,143.38,143.49,38124.0,128.5144,128.7295,128.5144,128.613,38124.0
2015-11-12 12:10:00,143.48,143.52,142.96,143.09,33069.0,128.604,128.6399,128.1379,128.2544,33069.0
2015-11-12 12:20:00,143.09,143.09,142.68,142.8,52125.0,128.2544,128.2544,127.8869,127.9945,52125.0
2015-11-12 12:30:00,142.81,142.93,142.75,142.86,37061.0,128.0035,128.111,127.9497,128.0483,37061.0
2015-11-12 12:40:00,142.84,142.96,142.76,142.94,61338.0,128.0304,128.1379,127.9587,128.12,61338.0
2015-11-12 12:50:00,142.93,143.07,142.81,142.81,54494.0,128.111,128.2365,128.0035,128.0035,54494.0
2015-11-12 13:00:00,142.85,142.96,142.68,142.68,42952.0,128.0393,128.1379,127.8869,127.8869,42952.0
2015-11-12 13:10:00,142.72,143.09,142.68,143.04,72235.0,127.9228,128.2544,127.8869,128.2096,72235.0
2015-11-12 13:20:00,143.04,143.05,142.68,142.83,105893.0,128.2096,128.2186,127.8869,128.0214,105893.0
2015-11-12 13:30:00,142.84,143.11,142.75,143.11,43641.0,128.0304,128.2724,127.9497,128.2724,43641.0
2015-11-12 13:40:00,143.13,143.13,142.72,142.88,40725.0,128.2903,128.2903,127.9228,128.0662,40725.0
2015-11-12 13:50:00,142.89,143.03,142.73,142.98,30915.0,128.0752,128.2007,127.9318,128.1558,30915.0
2015-11-12 14:00:00,143.01,143.06,142.75,142.88,37239.0,128.1827,128.2276,127.9497,128.0662,37239.0
2015-11-12 14:10:00,142.94,142.94,142.76,142.82,28419.0,128.12,128.12,127.9587,128.0124,28419.0
2015-11-12 14:20:00,142.78,142.92,142.76,142.89,38203.0,127.9766,128.1021,127.9587,128.0752,38203.0
2015-11-12 14:30:00,142.87,142.93,142.76,142.82,43757.0,128.0572,128.111,127.9587,128.0124,43757.0
2015-11-12 14:40:00,142.83,142.86,142.75,142.81,38872.0,128.0214,128.0483,127.9497,128.0035,38872.0
2015-11-12 14:50:00,142.8,142.8,142.55,142.68,50878.0,127.9945,127.9945,127.7704,127.8869,50878.0
2015-11-12 15:00:00,142.7,142.73,142.61,142.66,47093.0,127.9049,127.9318,127.8242,127.869,47093.0
2015-11-12 15:10:00,142.68,142.9,142.6,142.85,63469.0,127.8869,128.0841,127.8152,128.0393,63469.0
2015-11-12 15:20:00,142.85,142.98,142.77,142.89,76885.0,128.0393,128.1558,127.9676,128.0752,76885.0
2015-11-12 15:30:00,142.9,142.91,142.72,142.83,81804.0,128.0841,128.0931,127.9228,128.0214,81804.0
2015-11-12 15:40:00,142.82,142.99,142.69,142.79,116506.0,128.0124,128.1648,127.8959,127.9855,116506.0
2015-11-12 15:50:00,142.76,142.83,142.5,142.53,257185.0,127.9587,128.0214,127.7256,127.7525,257185.0
2015-11-13 09:30:00,142.33,143.89,141.86,143.68,137649.0,127.5732,128.9715,127.152,128.7833,137649.0
2015-11-13 09:40:00,143.71,143.71,142.1,142.8,125336.0,128.8102,128.8102,127.3671,127.9945,125336.0
2015-11-13 09:50:00,142.84,143.08,142.47,142.89,46203.0,128.0304,128.2455,127.6987,128.0752,46203.0
2015-11-13 10:00:00,142.93,143.06,142.45,142.64,145565.0,128.111,128.2276,127.6808,127.8511,145565.0
2015-11-13 10:10:00,142.66,142.67,142.14,142.21,116134.0,127.869,127.878,127.4029,127.4657,116134.0
2015-11-13 10:20:00,142.19,142.5,142.13,142.26,69291.0,127.4478,127.7256,127.394,127.5105,69291.0
2015-11-13 10:30:00,142.3,142.64,142.2,142.63,100514.0,127.5463,127.8511,127.4567,127.8421,100514.0
2015-11-13 10:40:00,142.62,142.64,142.33,142.64,94727.0,127.8332,127.8511,127.5732,127.8511,94727.0
2015-11-13 10:50:00,142.6,142.63,142.43,142.54,61352.0,127.8152,127.8421,127.6629,127.7615,61352.0
2015-11-13 11:00:00,142.52,142.55,142.26,142.39,60863.0,127.7435,127.7704,127.5105,127.627,60863.0
2015-11-13 11:10:00,142.42,142.49,142.0,142.24,67728.0,127.6539,127.7166,127.2775,127.4926,67728.0
2015-11-13 11:20:00,142.22,142.63,142.21,142.5,26960.0,127.4746,127.8421,127.4657,127.7256,26960.0
2015-11-13 11:30:00,142.48,142.71,142.3,142.34,36579.0,127.7077,127.9138,127.5463,127.5822,36579.0
2015-11-13 11:40:00,142.34,142.72,142.34,142.45,32061.0,127.5822,127.9228,127.5822,127.6808,32061.0
2015-11-13 11:50:00,142.46,142.75,142.41,142.75,26785.0,127.6898,127.9497,127.6449,127.9497,26785.0
2015-11-13 12:00:00,142.7,142.73,142.51,142.69,20922.0,127.9049,127.9318,127.7346,127.8959,20922.0
2015-11-13 12:10:00,142.73,143.17,142.72,143.02,29600.0,127.9318,128.3261,127.9228,128.1917,29600.0
2015-11-13 12:20:00,143.04,143.19,142.9,142.91,19065.0,128.2096,128.3441,128.0841,128.0931,19065.0
2015-11-13 12:30:00,142.91,142.96,142.66,142.75,17563.0,128.0931,128.1379,127.869,127.9497,17563.0
2015-11-13 12:40:00,142.75,142.77,142.56,142.6,21011.0,127.9497,127.9676,127.7794,127.8152,21011.0
2015-11-13 12:50:00,142.6,142.78,142.57,142.69,21464.0,127.8152,127.9766,127.7884,127.8959,21464.0
2015-11-13 13:00:00,142.69,142.76,142.42,142.45,22393.0,127.8959,127.9587,127.6539,127.6808,22393.0
2015-11-13 13:10:00,142.48,142.63,142.39,142.55,21103.0,127.7077,127.8421,127.627,127.7704,21103.0
2015-11-13 13:20:00,142.54,142.65,142.38,142.65,22104.0,127.7615,127.8601,127.6181,127.8601,22104.0
2015-11-13 13:30:00,142.65,142.76,142.28,142.42,29901.0,127.8601,127.9587,127.5284,127.6539,29901.0
2015-11-13 13:40:00,142.42,142.7,142.41,142.55,17030.0,127.6539,127.9049,127.6449,127.7704,17030.0
2015-11-13 13:50:00,142.51,142.71,142.51,142.51,96377.0,127.7346,127.9138,127.7346,127.7346,96377.0
2015-11-13 14:00:00,142.51,142.56,142.29,142.35,37743.0,127.7346,127.7794,127.5374,127.5912,37743.0
2015-11-13 14:10:00,142.3,142.54,142.25,142.43,71602.0,127.5463,127.7615,127.5015,127.6629,71602.0
2015-11-13 14:20:00,142.43,142.56,142.4,142.45,42425.0,127.6629,127.7794,127.636,127.6808,42425.0
2015-11-13 14:30:00,142.42,142.55,142.33,142.47,61197.0,127.6539,127.7704,127.5732,127.6987,61197.0
2015-11-13 14:40:00,142.45,142.52,142.2,142.21,82516.0,127.6808,127.7435,127.4567,127.4657,82516.0
2015-11-13 14:50:00,142.21,142.29,142.07,142.21,64203.0,127.4657,127.5374,127.3402,127.4657,64203.0
2015-11-13 15:00:00,142.21,142.51,142.19,142.47,95255.0,127.4657,127.7346,127.4478,127.6987,95255.0
2015-11-13 15:10:00,142.48,142.71,142.45,142.49,75485.0,127.7077,127.9138,127.6808,127.7166,75485.0
2015-11-13 15:20:00,142.5,142.51,142.2,142.35,63423.0,127.7256,127.7346,127.4567,127.5912,63423.0
2015-11-13 15:30:00,142.34,142.75,142.34,142.61,106580.0,127.5822,127.9497,127.5822,127.8242,106580.0
2015-11-13 15:40:00,142.6,142.78,142.46,142.58,124660.0,127.8152,127.9766,127.6898,127.7973,124660.0
2015-11-13 15:50:00,142.59,142.68,142.47,142.59,181599.0,127.8063,127.8869,127.6987,127.8063,181599.0
2015-11-16 09:30:00,142.58,143.57,142.48,143.54,134687.0,127.7973,128.6847,127.7077,128.6578,134687.0
2015-11-16 09:40:00,143.57,143.71,142.51,142.53,98452.0,128.6847,128.8102,127.7346,127.7525,98452.0
2015-11-16 09:50:00,142.53,143.2,142.33,142.85,61215.0,127.7525,128.353,127.5732,128.0393,61215.0
2015-11-16 10:00:00,142.9,142.99,142.35,142.37,68624.0,128.0841,128.1648,127.5912,127.6091,68624.0
2015-11-16 10:10:00,142.37,143.37,142.37,143.24,48557.0,127.6091,128.5054,127.6091,128.3889,48557.0
2015-11-16 10:20:00,143.27,143.41,143.03,143.07,44513.0,128.4158,128.5413,128.2007,128.2365,44513.0
2015-11-16 10:30:00,143.06,143.06,142.73,142.94,54332.0,128.2276,128.2276,127.9318,128.12,54332.0
2015-11-16 10:40:00,142.92,143.04,142.73,142.96,63286.0,128.1021,128.2096,127.9318,128.1379,63286.0
2015-11-16 10:50:00,142.91,142.91,142.51,142.55,102435.0,128.0931,128.0931,127.7346,127.7704,102435.0
2015-11-16 11:00:00,142.57,142.66,142.4,142.56,72003.0,127.7884,127.869,127.636,127.7794,72003.0
2015-11-16 11:10:00,142.61,142.85,142.55,142.81,48557.0,127.8242,128.0393,127.7704,128.0035,48557.0
2015-11-16 11:20:00,142.81,142.99,142.74,142.82,32950.0,128.0035,128.1648,127.9407,128.0124,32950.0
2015-11-16 11:30:00,142.83,143.24,142.83,143.2,21640.0,128.0214,128.3889,128.0214,128.353,21640.0
2015-11-16 11:40:00,143.25,143.48,143.25,143.33,24237.0,128.3979,128.604,128.3979,128.4696,24237.0
2015-11-16 11:50:00,143.3,143.37,142.95,143.03,29864.0,128.4427,128.5054,128.129,128.2007,29864.0
2015-11-16 12:00:00,143.04,143.43,143.04,143.3,80583.0,128.2096,128.5592,128.2096,128.4427,80583.0
2015-11-16 12:10:00,143.33,143.39,143.17,143.3,21293.0,128.4696,128.5233,128.3261,128.4427,21293.0
2015-11-16 12:20:00,143.38,143.65,143.36,143.46,22288.0,128.5144,128.7564,128.4964,128.5861,22288.0
2015-11-16 12:30:00,143.48,143.94,143.46,143.89,29190.0,128.604,129.0163,128.5861,128.9715,29190.0
2015-11-16 12:40:00,143.9,144.0,143.78,143.81,36451.0,128.9805,129.0701,128.8729,128.8998,36451.0
2015-11-16 12:50:00,143.79,143.81,143.35,143.48,26105.0,128.8819,128.8998,128.4875,128.604,26105.0
2015-11-16 13:00:00,143.45,143.71,143.44,143.62,26389.0,128.5771,128.8102,128.5682,128.7295,26389.0
2015-11-16 13:10:00,143.62,143.89,143.59,143.89,34833.0,128.7295,128.9715,128.7026,128.9715,34833.0
2015-11-16 13:20:00,143.88,143.97,143.77,143.84,36652.0,128.9625,129.0432,128.8639,128.9267,36652.0
2015-11-16 13:30:00,143.84,143.91,143.79,143.82,13130.0,128.9267,128.9894,128.8819,128.9088,13130.0
2015-11-16 13:40:00,143.79,143.95,143.78,143.88,17082.0,128.8819,129.0253,128.8729,128.9625,17082.0
2015-11-16 13:50:00,143.91,144.13,143.86,144.03,33673.0,128.9894,129.1866,128.9446,129.097,33673.0
2015-11-16 14:00:00,144.06,144.13,143.75,143.78,37863.0,129.1239,129.1866,128.846,128.8729,37863.0
2015-11-16 14:10:00,143.81,143.96,143.73,143.89,25497.0,128.8998,129.0342,128.8281,128.9715,25497.0
2015-11-16 14:20:00,143.88,143.99,143.83,143.97,24674.0,128.9625,129.0611,128.9177,129.0432,24674.0
2015-11-16 14:30:00,143.97,144.25,143.96,144.11,24651.0,129.0432,129.2942,129.0342,129.1687,24651.0
2015-11-16 14:40:00,144.13,144.25,143.97,144.0,24092.0,129.1866,129.2942,129.0432,129.0701,24092.0
2015-11-16 14:50:00,144.0,144.02,143.8,143.88,19295.0,129.0701,129.088,128.8908,128.9625,19295.0
2015-11-16 15:00:00,143.94,144.21,143.93,144.05,27225.0,129.0163,129.2583,129.0073,129.1149,27225.0
2015-11-16 15:10:00,144.05,144.27,144.0,144.25,43112.0,129.1149,129.3121,129.0701,129.2942,43112.0
2015-11-16 15:20:00,144.25,144.48,144.17,144.29,59790.0,129.2942,129.5003,129.2225,129.33,59790.0
2015-11-16 15:30:00,144.31,144.42,144.13,144.13,50650.0,129.348,129.4465,129.1866,129.1866,50650.0
2015-11-16 15:40:00,144.18,144.21,144.03,144.18,90715.0,129.2314,129.2583,129.097,129.2314,90715.0
2015-11-16 15:50:00,144.18,144.5,144.07,144.44,151364.0,129.2314,129.5183,129.1328,129.4645,151364.0
2015-11-17 09:30:00,145.29,145.65,144.85,145.0,178696.0,130.2263,130.549,129.832,129.9664,178696.0
2015-11-17 09:40:00,144.98,145.48,144.63,144.94,63791.0,129.9485,130.3966,129.6348,129.9126,63791.0
2015-11-17 09:50:00,144.84,145.01,144.67,144.94,34569.0,129.823,129.9754,129.6706,129.9126,34569.0
2015-11-17 10:00:00,144.93,145.1,144.74,144.98,52855.0,129.9037,130.056,129.7334,129.9485,52855.0
2015-11-17 10:10:00,144.93,145.01,144.78,144.92,44890.0,129.9037,129.9754,129.7692,129.8947,44890.0
2015-11-17 10:20:00,144.94,145.03,144.71,144.91,43107.0,129.9126,129.9933,129.7065,129.8857,43107.0
2015-11-17 10:30:00,144.91,145.28,144.87,145.19,61278.0,129.8857,130.2174,129.8499,130.1367,61278.0
2015-11-17 10:40:00,145.22,145.45,145.1,145.44,63294.0,130.1636,130.3698,130.056,130.3608,63294.0
2015-11-17 10:50:00,145.42,145.71,145.28,145.71,103737.0,130.3429,130.6028,130.2174,130.6028,103737.0
2015-11-17 11:00:00,145.68,145.75,145.53,145.61,64778.0,130.5759,130.6387,130.4415,130.5132,64778.0
2015-11-17 11:10:00,145.64,145.68,145.45,145.5,24304.0,130.5401,130.5759,130.3698,130.4146,24304.0
2015-11-17 11:20:00,145.51,145.54,145.33,145.54,39095.0,130.4235,130.4504,130.2622,130.4504,39095.0
2015-11-17 11:30:00,145.57,145.85,145.55,145.74,60206.0,130.4773,130.7283,130.4594,130.6297,60206.0
2015-11-17 11:40:00,145.76,145.92,145.76,145.85,35723.0,130.6476,130.791,130.6476,130.7283,35723.0
2015-11-17 11:50:00,145.85,145.97,145.82,145.9,53137.0,130.7283,130.8358,130.7014,130.7731,53137.0
2015-11-17 12:00:00,145.89,146.08,145.87,145.96,34604.0,130.7641,130.9344,130.7462,130.8269,34604.0
2015-11-17 12:10:00,145.95,145.97,145.86,145.92,30675.0,130.8179,130.8358,130.7372,130.791,30675.0
2015-11-17 12:20:00,145.95,145.96,145.7,145.84,38796.0,130.8179,130.8269,130.5938,130.7193,38796.0
2015-11-17 12:30:00,145.84,145.94,145.71,145.74,59591.0,130.7193,130.809,130.6028,130.6297,59591.0
2015-11-17 12:40:00,145.72,145.8,145.59,145.8,33821.0,130.6118,130.6835,130.4952,130.6835,33821.0
2015-11-17 12:50:00,145.83,146.1,145.82,146.07,32181.0,130.7104,130.9524,130.7014,130.9255,32181.0
2015-11-17 13:00:00,146.08,146.12,145.98,146.12,43011.0,130.9344,130.9703,130.8448,130.9703,43011.0
2015-11-17 13:10:00,146.11,146.3,145.75,145.75,45764.0,130.9613,131.1316,130.6387,130.6387,45764.0
2015-11-17 13:20:00,145.69,145.79,145.3,145.4,44074.0,130.5849,130.6745,130.2353,130.3249,44074.0
2015-11-17 13:30:00,145.39,146.0,145.34,146.0,64659.0,130.316,130.8627,130.2712,130.8627,64659.0
2015-11-17 13:40:00,146.01,146.32,146.0,146.18,55867.0,130.8717,131.1496,130.8627,131.0241,55867.0
2015-11-17 13:50:00,146.18,146.58,146.15,146.53,44082.0,131.0241,131.3826,130.9972,131.3378,44082.0
2015-11-17 14:00:00,146.51,146.57,146.25,146.5,41551.0,131.3199,131.3736,131.0868,131.3109,41551.0
2015-11-17 14:10:00,146.5,146.6,146.45,146.5,49110.0,131.3109,131.4005,131.2661,131.3109,49110.0
2015-11-17 14:20:00,146.47,146.49,146.08,146.09,57976.0,131.284,131.3019,130.9344,130.9434,57976.0
2015-11-17 14:30:00,146.07,146.34,146.0,146.26,73864.0,130.9255,131.1675,130.8627,131.0958,73864.0
2015-11-17 14:40:00,146.27,146.35,145.71,145.88,87186.0,131.1047,131.1764,130.6028,130.7552,87186.0
2015-11-17 14:50:00,145.89,146.57,145.88,146.56,76941.0,130.7641,131.3736,130.7552,131.3647,76941.0
2015-11-17 15:00:00,146.53,146.53,146.03,146.03,82198.0,131.3378,131.3378,130.8896,130.8896,82198.0
2015-11-17 15:10:00,146.0,146.11,145.77,145.95,56913.0,130.8627,130.9613,130.6566,130.8179,56913.0
2015-11-17 15:20:00,145.97,146.01,145.65,145.89,77997.0,130.8358,130.8717,130.549,130.7641,77997.0
2015-11-17 15:30:00,145.88,146.25,145.76,146.02,57073.0,130.7552,131.0868,130.6476,130.8807,57073.0
2015-11-17 15:40:00,146.0,146.45,146.0,146.15,107805.0,130.8627,131.2661,130.8627,130.9972,107805.0
2015-11-17 15:50:00,146.15,146.35,146.08,146.11,164773.0,130.9972,131.1764,130.9344,130.9613,164773.0
2015-11-18 09:30:00,146.24,147.1,146.23,146.96,112005.0,131.0778,131.8487,131.0689,131.7232,112005.0
2015-11-18 09:40:00,147.02,147.5,146.9,147.36,119774.0,131.777,132.2072,131.6694,132.0817,119774.0
2015-11-18 09:50:00,147.37,147.68,147.08,147.24,84202.0,132.0907,132.3685,131.8308,131.9742,84202.0
2015-11-18 10:00:00,147.24,147.69,147.24,147.51,68667.0,131.9742,132.3775,131.9742,132.2162,68667.0
2015-11-18 10:10:00,147.48,147.55,147.29,147.42,64233.0,132.1893,132.252,132.019,132.1355,64233.0
2015-11-18 10:20:00,147.42,147.44,146.91,146.91,63701.0,132.1355,132.1534,131.6784,131.6784,63701.0
2015-11-18 10:30:00,146.98,147.4,146.98,147.15,50072.0,131.7411,132.1176,131.7411,131.8935,50072.0
2015-11-18 10:40:00,147.16,147.27,147.11,147.17,62501.0,131.9025,132.0011,131.8576,131.9114,62501.0
2015-11-18 10:50:00,147.16,147.24,147.03,147.19,56627.0,131.9025,131.9742,131.7859,131.9294,56627.0
2015-11-18 11:00:00,147.19,147.3,147.0,147.11,62837.0,131.9294,132.0279,131.7591,131.8576,62837.0
2015-11-18 11:10:00,147.07,147.39,147.05,147.23,32542.0,131.8218,132.1086,131.8039,131.9652,32542.0
2015-11-18 11:20:00,147.24,147.64,147.23,147.64,50128.0,131.9742,132.3327,131.9652,132.3327,50128.0
2015-11-18 11:30:00,147.64,147.74,147.47,147.59,58256.0,132.3327,132.4223,132.1803,132.2879,58256.0
2015-11-18 11:40:00,147.59,147.74,147.45,147.74,57973.0,132.2879,132.4223,132.1624,132.4223,57973.0
2015-11-18 11:50:00,147.72,147.78,147.48,147.6,45234.0,132.4044,132.4582,132.1893,132.2968,45234.0
2015-11-18 12:00:00,147.59,147.71,147.54,147.66,39274.0,132.2879,132.3954,132.2431,132.3506,39274.0
2015-11-18 12:10:00,147.66,147.77,147.61,147.67,66736.0,132.3506,132.4492,132.3058,132.3596,66736.0
2015-11-18 12:20:00,147.69,147.75,147.58,147.69,19957.0,132.3775,132.4313,132.2789,132.3775,19957.0
2015-11-18 12:30:00,147.69,147.69,147.53,147.53,28823.0,132.3775,132.3775,132.2341,132.2341,28823.0
2015-11-18 12:40:00,147.5,147.53,147.35,147.52,37746.0,132.2072,132.2341,132.0728,132.2251,37746.0
2015-11-18 12:50:00,147.49,147.69,147.47,147.62,24369.0,132.1982,132.3775,132.1803,132.3148,24369.0
2015-11-18 13:00:00,147.61,147.66,147.55,147.64,20742.0,132.3058,132.3506,132.252,132.3327,20742.0
2015-11-18 13:10:00,147.63,147.69,147.44,147.52,55381.0,132.3237,132.3775,132.1534,132.2251,55381.0
2015-11-18 13:20:00,147.54,147.62,147.38,147.43,32094.0,132.2431,132.3148,132.0997,132.1445,32094.0
2015-11-18 13:30:00,147.38,147.4,147.24,147.32,24689.0,132.0997,132.1176,131.9742,132.0459,24689.0
2015-11-18 13:40:00,147.31,147.42,147.29,147.37,30115.0,132.0369,132.1355,132.019,132.0907,30115.0
2015-11-18 13:50:00,147.38,147.4,147.23,147.27,35348.0,132.0997,132.1176,131.9652,132.0011,35348.0
2015-11-18 14:00:00,147.27,147.82,147.14,147.73,51781.0,132.0011,132.494,131.8845,132.4134,51781.0
2015-11-18 14:10:00,147.71,148.16,147.71,147.97,98078.0,132.3954,132.7988,132.3954,132.6285,98078.0
2015-11-18 14:20:00,147.97,148.0,147.82,147.99,31299.0,132.6285,132.6554,132.494,132.6464,31299.0
2015-11-18 14:30:00,147.95,148.03,147.77,147.82,62676.0,132.6106,132.6823,132.4492,132.494,62676.0
2015-11-18 14:40:00,147.84,148.17,147.83,147.99,48821.0,132.512,132.8077,132.503,132.6464,48821.0
2015-11-18 14:50:00,147.99,148.33,147.99,148.28,65576.0,132.6464,132.9512,132.6464,132.9063,65576.0
2015-11-18 15:00:00,148.28,148.29,148.08,148.08,54379.0,132.9063,132.9153,132.7271,132.7271,54379.0
2015-11-18 15:10:00,148.08,148.23,148.07,148.18,74443.0,132.7271,132.8615,132.7181,132.8167,74443.0
2015-11-18 15:20:00,148.16,148.16,148.03,148.05,53797.0,132.7988,132.7988,132.6823,132.7002,53797.0
2015-11-18 15:30:00,148.06,148.25,148.02,148.18,95788.0,132.7092,132.8795,132.6733,132.8167,95788.0
2015-11-18 15:40:00,148.19,148.29,148.15,148.27,143297.0,132.8257,132.9153,132.7898,132.8974,143297.0
2015-11-18 15:50:00,148.27,148.39,148.25,148.3,298113.0,132.8974,133.0049,132.8795,132.9243,298113.0
2015-11-19 09:30:00,148.79,148.99,148.53,148.76,97852.0,133.3635,133.5427,133.1304,133.3366,97852.0
2015-11-19 09:40:00,148.83,149.23,148.73,149.23,80384.0,133.3993,133.7578,133.3097,133.7578,80384.0
2015-11-19 09:50:00,149.25,149.38,148.95,149.07,60334.0,133.7758,133.8923,133.5069,133.6144,60334.0
2015-11-19 10:00:00,149.08,149.44,148.97,149.28,79379.0,133.6234,133.9461,133.5248,133.8027,79379.0
2015-11-19 10:10:00,149.24,149.3,148.84,149.09,56317.0,133.7668,133.8206,133.4083,133.6324,56317.0
2015-11-19 10:20:00,149.15,149.32,149.04,149.3,45812.0,133.6861,133.8385,133.5875,133.8206,45812.0
2015-11-19 10:30:00,149.32,149.41,149.22,149.34,57081.0,133.8385,133.9192,133.7489,133.8564,57081.0
2015-11-19 10:40:00,149.37,149.42,149.09,149.09,28162.0,133.8833,133.9281,133.6324,133.6324,28162.0
2015-11-19 10:50:00,149.11,149.18,148.9,149.0,37553.0,133.6503,133.713,133.4621,133.5517,37553.0
2015-11-19 11:00:00,149.0,149.28,148.93,149.24,24964.0,133.5517,133.8027,133.4889,133.7668,24964.0
2015-11-19 11:10:00,149.27,149.4,149.0,149.15,28481.0,133.7937,133.9102,133.5517,133.6861,28481.0
2015-11-19 11:20:00,149.18,149.19,148.95,149.14,26235.0,133.713,133.722,133.5069,133.6772,26235.0
2015-11-19 11:30:00,149.09,149.24,148.87,148.87,26063.0,133.6324,133.7668,133.4352,133.4352,26063.0
2015-11-19 11:40:00,148.87,148.97,148.64,148.86,54492.0,133.4352,133.5248,133.229,133.4262,54492.0
2015-11-19 11:50:00,148.88,148.94,148.81,148.9,34111.0,133.4441,133.4979,133.3814,133.4621,34111.0
2015-11-19 12:00:00,148.91,148.94,148.82,148.82,28489.0,133.471,133.4979,133.3904,133.3904,28489.0
2015-11-19 12:10:00,148.82,148.85,148.59,148.6,41200.0,133.3904,133.4172,133.1842,133.1932,41200.0
2015-11-19 12:20:00,148.59,148.81,148.51,148.81,32170.0,133.1842,133.3814,133.1125,133.3814,32170.0
2015-11-19 12:30:00,148.81,148.9,148.76,148.84,25928.0,133.3814,133.4621,133.3366,133.4083,25928.0
2015-11-19 12:40:00,148.86,148.96,148.81,148.86,16714.0,133.4262,133.5158,133.3814,133.4262,16714.0
2015-11-19 12:50:00,148.86,149.19,148.85,149.15,36879.0,133.4262,133.722,133.4172,133.6861,36879.0
2015-11-19 13:00:00,149.18,149.34,149.12,149.32,29667.0,133.713,133.8564,133.6593,133.8385,29667.0
2015-11-19 13:10:00,149.35,149.48,149.33,149.38,42714.0,133.8654,133.9819,133.8475,133.8923,42714.0
2015-11-19 13:20:00,149.36,149.38,149.24,149.25,21727.0,133.8744,133.8923,133.7668,133.7758,21727.0
2015-11-19 13:30:00,149.26,149.35,148.93,149.21,91990.0,133.7847,133.8654,133.4889,133.7399,91990.0
2015-11-19 13:40:00,149.22,149.31,149.07,149.18,34667.0,133.7489,133.8296,133.6144,133.713,34667.0
2015-11-19 13:50:00,149.19,149.19,148.79,148.9,39473.0,133.722,133.722,133.3635,133.4621,39473.0
2015-11-19 14:00:00,148.9,148.93,148.46,148.52,107494.0,133.4621,133.4889,133.0677,133.1215,107494.0
2015-11-19 14:10:00,148.53,148.57,148.26,148.4,77829.0,133.1304,133.1663,132.8884,133.0139,77829.0
2015-11-19 14:20:00,148.4,148.44,148.32,148.39,48775.0,133.0139,133.0498,132.9422,133.0049,48775.0
2015-11-19 14:30:00,148.4,148.89,148.4,148.73,73884.0,133.0139,133.4531,133.0139,133.3097,73884.0
2015-11-19 14:40:00,148.72,148.98,148.71,148.97,33455.0,133.3007,133.5338,133.2918,133.5248,33455.0
2015-11-19 14:50:00,148.95,149.21,148.95,149.15,36688.0,133.5069,133.7399,133.5069,133.6861,36688.0
2015-11-19 15:00:00,149.16,149.23,149.1,149.14,29811.0,133.6951,133.7578,133.6413,133.6772,29811.0
2015-11-19 15:10:00,149.13,149.24,149.1,149.19,29431.0,133.6682,133.7668,133.6413,133.722,29431.0
2015-11-19 15:20:00,149.21,149.35,149.17,149.24,57072.0,133.7399,133.8654,133.7041,133.7668,57072.0
2015-11-19 15:30:00,149.25,149.3,149.04,149.17,65371.0,133.7758,133.8206,133.5875,133.7041,65371.0
2015-11-19 15:40:00,149.16,149.3,149.09,149.18,93111.0,133.6951,133.8206,133.6324,133.713,93111.0
2015-11-19 15:50:00,149.19,149.36,149.14,149.28,129557.0,133.722,133.8744,133.6772,133.8027,129557.0
2015-11-20 09:30:00,149.84,150.0,149.73,149.92,344231.0,134.3046,134.448,134.206,134.3763,344231.0
2015-11-20 09:40:00,149.91,150.3,149.8,149.91,208103.0,134.3673,134.7169,134.2687,134.3673,208103.0
2015-11-20 09:50:00,149.94,150.37,149.93,150.31,87999.0,134.3942,134.7797,134.3853,134.7259,87999.0
2015-11-20 10:00:00,150.32,150.54,150.17,150.21,104321.0,134.7348,134.932,134.6004,134.6362,104321.0
2015-11-20 10:10:00,150.21,150.59,150.21,150.3,80931.0,134.6362,134.9768,134.6362,134.7169,80931.0
2015-11-20 10:20:00,150.29,150.49,150.29,150.39,56357.0,134.7079,134.8872,134.7079,134.7976,56357.0
2015-11-20 10:30:00,150.43,150.44,150.21,150.34,49876.0,134.8334,134.8424,134.6362,134.7528,49876.0
2015-11-20 10:40:00,150.31,150.44,150.2,150.44,46768.0,134.7259,134.8424,134.6273,134.8424,46768.0
2015-11-20 10:50:00,150.42,150.55,150.24,150.25,60970.0,134.8245,134.941,134.6631,134.6721,60970.0
2015-11-20 11:00:00,150.26,150.38,150.25,150.27,38295.0,134.6811,134.7886,134.6721,134.69,38295.0
2015-11-20 11:10:00,150.27,150.33,150.12,150.31,48615.0,134.69,134.7438,134.5556,134.7259,48615.0
2015-11-20 11:20:00,150.33,150.45,150.2,150.43,36211.0,134.7438,134.8514,134.6273,134.8334,36211.0
2015-11-20 11:30:00,150.43,150.43,150.15,150.19,35553.0,134.8334,134.8334,134.5825,134.6183,35553.0
2015-11-20 11:40:00,150.21,150.32,150.06,150.15,52147.0,134.6362,134.7348,134.5018,134.5825,52147.0
2015-11-20 11:50:00,150.17,150.25,149.95,150.25,38229.0,134.6004,134.6721,134.4032,134.6721,38229.0
2015-11-20 12:00:00,150.26,150.26,150.12,150.18,33117.0,134.6811,134.6811,134.5556,134.6093,33117.0
2015-11-20 12:10:00,150.18,150.18,149.82,149.92,65098.0,134.6093,134.6093,134.2867,134.3763,65098.0
2015-11-20 12:20:00,149.91,149.91,149.72,149.72,39629.0,134.3673,134.3673,134.197,134.197,39629.0
2015-11-20 12:30:00,149.71,149.98,149.68,149.76,69075.0,134.1881,134.4301,134.1612,134.2329,69075.0
2015-11-20 12:40:00,149.74,149.9,149.74,149.87,43584.0,134.215,134.3584,134.215,134.3315,43584.0
2015-11-20 12:50:00,149.87,149.87,149.75,149.82,26340.0,134.3315,134.3315,134.2239,134.2867,26340.0
2015-11-20 13:00:00,149.84,149.95,149.73,149.8,31944.0,134.3046,134.4032,134.206,134.2687,31944.0
2015-11-20 13:10:00,149.81,149.95,149.78,149.93,32492.0,134.2777,134.4032,134.2508,134.3853,32492.0
2015-11-20 13:20:00,149.94,149.99,149.87,149.87,32371.0,134.3942,134.439,134.3315,134.3315,32371.0
2015-11-20 13:30:00,149.87,149.87,149.5,149.58,32378.0,134.3315,134.3315,133.9999,134.0716,32378.0
2015-11-20 13:40:00,149.59,149.65,149.5,149.58,37180.0,134.0805,134.1343,133.9999,134.0716,37180.0
2015-11-20 13:50:00,149.57,149.6,149.5,149.5,24772.0,134.0626,134.0895,133.9999,133.9999,24772.0
2015-11-20 14:00:00,149.51,149.62,149.51,149.57,33071.0,134.0088,134.1074,134.0088,134.0626,33071.0
2015-11-20 14:10:00,149.58,149.59,149.44,149.47,45557.0,134.0716,134.0805,133.9461,133.973,45557.0
2015-11-20 14:20:00,149.48,149.5,149.22,149.27,45476.0,133.9819,133.9999,133.7489,133.7937,45476.0
2015-11-20 14:30:00,149.28,149.35,149.12,149.33,41493.0,133.8027,133.8654,133.6593,133.8475,41493.0
2015-11-20 14:40:00,149.33,149.66,149.32,149.58,100301.0,133.8475,134.1433,133.8385,134.0716,100301.0
2015-11-20 14:50:00,149.58,149.64,149.31,149.36,37493.0,134.0716,134.1253,133.8296,133.8744,37493.0
2015-11-20 15:00:00,149.37,149.43,149.15,149.29,60706.0,133.8833,133.9371,133.6861,133.8116,60706.0
2015-11-20 15:10:00,149.29,149.5,149.25,149.45,59288.0,133.8116,133.9999,133.7758,133.955,59288.0
2015-11-20 15:20:00,149.45,149.45,149.29,149.38,58850.0,133.955,133.955,133.8116,133.8923,58850.0
2015-11-20 15:30:00,149.38,149.54,149.38,149.47,83659.0,133.8923,134.0357,133.8923,133.973,83659.0
2015-11-20 15:40:00,149.45,149.54,149.38,149.41,95636.0,133.955,134.0357,133.8923,133.9192,95636.0
2015-11-20 15:50:00,149.42,149.47,149.3,149.42,201967.0,133.9281,133.973,133.8206,133.9281,201967.0
2015-11-23 09:30:00,149.39,149.53,148.88,148.97,98940.0,133.9013,134.0267,133.4441,133.5248,98940.0
2015-11-23 09:40:00,148.97,149.59,148.93,149.57,57632.0,133.5248,134.0805,133.4889,134.0626,57632.0
2015-11-23 09:50:00,149.6,149.7,149.26,149.31,81217.0,134.0895,134.1791,133.7847,133.8296,81217.0
2015-11-23 10:00:00,149.31,149.33,148.9,149.07,72649.0,133.8296,133.8475,133.4621,133.6144,72649.0
2015-11-23 10:10:00,149.07,149.2,149.02,149.17,45927.0,133.6144,133.731,133.5696,133.7041,45927.0
2015-11-23 10:20:00,149.18,149.3,149.03,149.1,43693.0,133.713,133.8206,133.5786,133.6413,43693.0
2015-11-23 10:30:00,149.11,149.15,148.68,148.69,59905.0,133.6503,133.6861,133.2649,133.2738,59905.0
2015-11-23 10:40:00,148.7,148.72,148.52,148.64,90277.0,133.2828,133.3007,133.1215,133.229,90277.0
2015-11-23 10:50:00,148.63,148.81,148.55,148.81,99112.0,133.2201,133.3814,133.1483,133.3814,99112.0
2015-11-23 11:00:00,148.81,148.89,148.75,148.83,57539.0,133.3814,133.4531,133.3276,133.3993,57539.0
2015-11-23 11:10:00,148.83,149.07,148.82,148.92,39753.0,133.3993,133.6144,133.3904,133.48,39753.0
2015-11-23 11:20:00,148.94,148.96,148.78,148.84,37445.0,133.4979,133.5158,133.3545,133.4083,37445.0
2015-11-23 11:30:00,148.82,148.92,148.65,148.65,62431.0,133.3904,133.48,133.238,133.238,62431.0
2015-11-23 11:40:00,148.64,148.71,148.61,148.63,26125.0,133.229,133.2918,133.2021,133.2201,26125.0
2015-11-23 11:50:00,148.65,148.69,148.59,148.6,64800.0,133.238,133.2738,133.1842,133.1932,64800.0
2015-11-23 12:00:00,148.59,148.65,148.53,148.59,31502.0,133.1842,133.238,133.1304,133.1842,31502.0
2015-11-23 12:10:00,148.59,148.64,148.42,148.54,38162.0,133.1842,133.229,133.0318,133.1394,38162.0
2015-11-23 12:20:00,148.55,148.55,148.4,148.42,39164.0,133.1483,133.1483,133.0139,133.0318,39164.0
2015-11-23 12:30:00,148.42,148.42,148.26,148.37,31850.0,133.0318,133.0318,132.8884,132.987,31850.0
2015-11-23 12:40:00,148.36,148.39,148.31,148.33,31782.0,132.978,133.0049,132.9332,132.9512,31782.0
2015-11-23 12:50:00,148.32,148.35,148.28,148.29,27525.0,132.9422,132.9691,132.9063,132.9153,27525.0
2015-11-23 13:00:00,148.3,148.41,148.29,148.33,22978.0,132.9243,133.0229,132.9153,132.9512,22978.0
2015-11-23 13:10:00,148.34,148.36,148.12,148.17,37395.0,132.9601,132.978,132.7629,132.8077,37395.0
2015-11-23 13:20:00,148.17,148.21,148.13,148.15,44191.0,132.8077,132.8436,132.7719,132.7898,44191.0
2015-11-23 13:30:00,148.15,148.29,148.1,148.25,30432.0,132.7898,132.9153,132.745,132.8795,30432.0
2015-11-23 13:40:00,148.24,148.26,148.14,148.15,21430.0,132.8705,132.8884,132.7809,132.7898,21430.0
2015-11-23 13:50:00,148.18,148.32,148.17,148.22,30160.0,132.8167,132.9422,132.8077,132.8526,30160.0
2015-11-23 14:00:00,148.19,148.2,147.91,147.94,67042.0,132.8257,132.8346,132.5747,132.6016,67042.0
2015-11-23 14:10:00,147.93,147.97,147.82,147.87,47749.0,132.5926,132.6285,132.494,132.5389,47749.0
2015-11-23 14:20:00,147.88,147.97,147.75,147.94,44753.0,132.5478,132.6285,132.4313,132.6016,44753.0
2015-11-23 14:30:00,147.92,147.93,147.72,147.74,45100.0,132.5837,132.5926,132.4044,132.4223,45100.0
2015-11-23 14:40:00,147.76,147.88,147.71,147.84,37875.0,132.4403,132.5478,132.3954,132.512,37875.0
2015-11-23 14:50:00,147.87,148.0,147.86,147.97,41377.0,132.5389,132.6554,132.5299,132.6285,41377.0
2015-11-23 15:00:00,147.99,148.15,147.94,148.13,40426.0,132.6464,132.7898,132.6016,132.7719,40426.0
2015-11-23 15:10:00,148.12,148.34,148.12,148.32,58714.0,132.7629,132.9601,132.7629,132.9422,58714.0
2015-11-23 15:20:00,148.33,148.35,148.25,148.28,55596.0,132.9512,132.9691,132.8795,132.9063,55596.0
2015-11-23 15:30:00,148.3,148.32,148.17,148.24,93162.0,132.9243,132.9422,132.8077,132.8705,93162.0
2015-11-23 15:40:00,148.24,148.25,148.04,148.2,103610.0,132.8705,132.8795,132.6912,132.8346,103610.0
2015-11-23 15:50:00,148.2,148.37,148.15,148.31,234705.0,132.8346,132.987,132.7898,132.9332,234705.0
2015-11-24 09:30:00,147.49,148.52,147.21,148.52,182599.0,132.1982,133.1215,131.9473,133.1215,182599.0
2015-11-24 09:40:00,148.52,149.2,148.49,149.12,105066.0,133.1215,133.731,133.0946,133.6593,105066.0
2015-11-24 09:50:00,149.13,149.2,148.6,148.6,80187.0,133.6682,133.731,133.1932,133.1932,80187.0
2015-11-24 10:00:00,148.54,148.69,148.25,148.34,41456.0,133.1394,133.2738,132.8795,132.9601,41456.0
2015-11-24 10:10:00,148.33,148.43,147.9,147.95,45656.0,132.9512,133.0408,132.5657,132.6106,45656.0
2015-11-24 10:20:00,147.91,148.07,147.83,147.97,50644.0,132.5747,132.7181,132.503,132.6285,50644.0
2015-11-24 10:30:00,147.99,147.99,147.48,147.94,66681.0,132.6464,132.6464,132.1893,132.6016,66681.0
2015-11-24 10:40:00,147.94,147.97,147.71,147.72,19604.0,132.6016,132.6285,132.3954,132.4044,19604.0
2015-11-24 10:50:00,147.73,148.05,147.72,148.02,36297.0,132.4134,132.7002,132.4044,132.6733,36297.0
2015-11-24 11:00:00,148.0,148.07,147.89,148.02,63513.0,132.6554,132.7181,132.5568,132.6733,63513.0
2015-11-24 11:10:00,148.02,148.04,147.86,147.94,30291.0,132.6733,132.6912,132.5299,132.6016,30291.0
2015-11-24 11:20:00,147.92,148.43,147.89,148.41,65640.0,132.5837,133.0408,132.5568,133.0229,65640.0
2015-11-24 11:30:00,148.45,148.89,148.45,148.84,45127.0,133.0587,133.4531,133.0587,133.4083,45127.0
2015-11-24 11:40:00,148.82,148.85,148.36,148.44,41859.0,133.3904,133.4172,132.978,133.0498,41859.0
2015-11-24 11:50:00,148.45,148.76,148.42,148.64,22089.0,133.0587,133.3366,133.0318,133.229,22089.0
2015-11-24 12:00:00,148.65,149.15,148.65,148.94,47356.0,133.238,133.6861,133.238,133.4979,47356.0
2015-11-24 12:10:00,148.96,149.12,148.84,148.86,19258.0,133.5158,133.6593,133.4083,133.4262,19258.0
2015-11-24 12:20:00,148.85,148.91,148.66,148.76,30268.0,133.4172,133.471,133.2469,133.3366,30268.0
2015-11-24 12:30:00,148.74,148.88,148.73,148.79,15555.0,133.3186,133.4441,133.3097,133.3635,15555.0
2015-11-24 12:40:00,148.76,148.88,148.73,148.75,17984.0,133.3366,133.4441,133.3097,133.3276,17984.0
2015-11-24 12:50:00,148.75,148.93,148.74,148.89,20138.0,133.3276,133.4889,133.3186,133.4531,20138.0
2015-11-24 13:00:00,148.89,149.26,148.85,149.25,30969.0,133.4531,133.7847,133.4172,133.7758,30969.0
2015-11-24 13:10:00,149.25,149.37,149.18,149.22,53695.0,133.7758,133.8833,133.713,133.7489,53695.0
2015-11-24 13:20:00,149.18,149.57,149.15,149.48,40517.0,133.713,134.0626,133.6861,133.9819,40517.0
2015-11-24 13:30:00,149.5,149.59,149.35,149.35,42971.0,133.9999,134.0805,133.8654,133.8654,42971.0
2015-11-24 13:40:00,149.38,149.4,149.22,149.27,45496.0,133.8923,133.9102,133.7489,133.7937,45496.0
2015-11-24 13:50:00,149.27,149.31,149.2,149.23,37025.0,133.7937,133.8296,133.731,133.7578,37025.0
2015-11-24 14:00:00,149.24,149.49,149.23,149.43,48757.0,133.7668,133.9909,133.7578,133.9371,48757.0
2015-11-24 14:10:00,149.4,149.43,149.13,149.22,71475.0,133.9102,133.9371,133.6682,133.7489,71475.0
2015-11-24 14:20:00,149.22,149.29,149.06,149.1,47541.0,133.7489,133.8116,133.6055,133.6413,47541.0
2015-11-24 14:30:00,149.09,149.13,148.93,148.93,49891.0,133.6324,133.6682,133.4889,133.4889,49891.0
2015-11-24 14:40:00,148.93,148.95,148.67,148.69,43022.0,133.4889,133.5069,133.2559,133.2738,43022.0
2015-11-24 14:50:00,148.66,148.81,148.61,148.67,50151.0,133.2469,133.3814,133.2021,133.2559,50151.0
2015-11-24 15:00:00,148.69,148.74,148.49,148.69,65886.0,133.2738,133.3186,133.0946,133.2738,65886.0
2015-11-24 15:10:00,148.69,148.83,148.64,148.64,49784.0,133.2738,133.3993,133.229,133.229,49784.0
2015-11-24 15:20:00,148.63,148.82,148.6,148.8,45239.0,133.2201,133.3904,133.1932,133.3724,45239.0
2015-11-24 15:30:00,148.81,148.84,148.55,148.58,56359.0,133.3814,133.4083,133.1483,133.1752,56359.0
2015-11-24 15:40:00,148.58,148.69,148.53,148.59,60319.0,133.1752,133.2738,133.1304,133.1842,60319.0
2015-11-24 15:50:00,148.59,148.71,148.55,148.69,121127.0,133.1842,133.2918,133.1483,133.2738,121127.0
2015-11-25 09:30:00,149.04,149.15,148.65,148.7,59034.0,133.5875,133.6861,133.238,133.2828,59034.0
2015-11-25 09:40:00,148.72,148.83,148.5,148.73,20670.0,133.3007,133.3993,133.1035,133.3097,20670.0
2015-11-25 09:50:00,148.68,148.97,148.6,148.8,28859.0,133.2649,133.5248,133.1932,133.3724,28859.0
2015-11-25 10:00:00,148.81,148.82,148.3,148.3,27881.0,133.3814,133.3904,132.9243,132.9243,27881.0
2015-11-25 10:10:00,148.35,148.7,148.31,148.45,64381.0,132.9691,133.2828,132.9332,133.0587,64381.0
2015-11-25 10:20:00,148.49,148.52,148.19,148.21,36018.0,133.0946,133.1215,132.8257,132.8436,36018.0
2015-11-25 10:30:00,148.17,148.46,148.15,148.3,26488.0,132.8077,133.0677,132.7898,132.9243,26488.0
2015-11-25 10:40:00,148.3,148.37,148.17,148.18,31689.0,132.9243,132.987,132.8077,132.8167,31689.0
2015-11-25 10:50:00,148.17,148.19,148.05,148.13,27808.0,132.8077,132.8257,132.7002,132.7719,27808.0
2015-11-25 11:00:00,148.15,148.15,147.94,147.96,44182.0,132.7898,132.7898,132.6016,132.6195,44182.0
2015-11-25 11:10:00,147.97,147.98,147.71,147.74,29455.0,132.6285,132.6374,132.3954,132.4223,29455.0
2015-11-25 11:20:00,147.72,147.78,147.47,147.52,90937.0,132.4044,132.4582,132.1803,132.2251,90937.0
2015-11-25 11:30:00,147.52,147.59,147.47,147.51,30733.0,132.2251,132.2879,132.1803,132.2162,30733.0
2015-11-25 11:40:00,147.5,147.53,147.39,147.53,17290.0,132.2072,132.2341,132.1086,132.2341,17290.0
2015-11-25 11:50:00,147.51,147.54,147.45,147.49,32519.0,132.2162,132.2431,132.1624,132.1982,32519.0
2015-11-25 12:00:00,147.49,147.89,147.48,147.77,40878.0,132.1982,132.5568,132.1893,132.4492,40878.0
2015-11-25 12:10:00,147.76,147.79,147.64,147.69,34175.0,132.4403,132.4671,132.3327,132.3775,34175.0
2015-11-25 12:20:00,147.71,147.76,147.62,147.74,28826.0,132.3954,132.4403,132.3148,132.4223,28826.0
2015-11-25 12:30:00,147.75,147.82,147.58,147.64,36835.0,132.4313,132.494,132.2789,132.3327,36835.0
2015-11-25 12:40:00,147.65,147.79,147.65,147.76,21944.0,132.3417,132.4671,132.3417,132.4403,21944.0
2015-11-25 12:50:00,147.79,147.91,147.75,147.84,33493.0,132.4671,132.5747,132.4313,132.512,33493.0
2015-11-25 13:00:00,147.85,147.9,147.82,147.86,27663.0,132.5209,132.5657,132.494,132.5299,27663.0
2015-11-25 13:10:00,147.84,147.84,147.67,147.73,20466.0,132.512,132.512,132.3596,132.4134,20466.0
2015-11-25 13:20:00,147.73,147.75,147.57,147.61,18495.0,132.4134,132.4313,132.27,132.3058,18495.0
2015-11-25 13:30:00,147.6,147.61,147.51,147.58,15440.0,132.2968,132.3058,132.2162,132.2789,15440.0
2015-11-25 13:40:00,147.59,147.63,147.5,147.54,21733.0,132.2879,132.3237,132.2072,132.2431,21733.0
2015-11-25 13:50:00,147.56,147.73,147.56,147.7,17917.0,132.261,132.4134,132.261,132.3865,17917.0
2015-11-25 14:00:00,147.7,147.81,147.68,147.8,32058.0,132.3865,132.4851,132.3685,132.4761,32058.0
2015-11-25 14:10:00,147.8,147.85,147.77,147.82,18890.0,132.4761,132.5209,132.4492,132.494,18890.0
2015-11-25 14:20:00,147.8,147.83,147.68,147.71,20052.0,132.4761,132.503,132.3685,132.3954,20052.0
2015-11-25 14:30:00,147.68,147.72,147.61,147.63,31973.0,132.3685,132.4044,132.3058,132.3237,31973.0
2015-11-25 14:40:00,147.64,147.64,147.39,147.41,24641.0,132.3327,132.3327,132.1086,132.1265,24641.0
2015-11-25 14:50:00,147.43,147.5,147.38,147.5,35924.0,132.1445,132.2072,132.0997,132.2072,35924.0
2015-11-25 15:00:00,147.52,147.61,147.51,147.53,49544.0,132.2251,132.3058,132.2162,132.2341,49544.0
2015-11-25 15:10:00,147.53,147.55,147.46,147.47,36314.0,132.2341,132.252,132.1714,132.1803,36314.0
2015-11-25 15:20:00,147.47,147.53,147.42,147.5,32330.0,132.1803,132.2341,132.1355,132.2072,32330.0
2015-11-25 15:30:00,147.48,147.51,147.42,147.46,31295.0,132.1893,132.2162,132.1355,132.1714,31295.0
2015-11-25 15:40:00,147.46,147.58,147.4,147.53,59011.0,132.1714,132.2789,132.1176,132.2341,59011.0
2015-11-25 15:50:00,147.54,147.56,147.44,147.44,77738.0,132.2431,132.261,132.1534,132.1534,77738.0
2015-11-27 09:30:00,147.5,147.97,147.12,147.3,96801.0,132.2072,132.6285,131.8666,132.0279,96801.0
2015-11-27 09:40:00,147.24,147.53,147.18,147.29,50758.0,131.9742,132.2341,131.9204,132.019,50758.0
2015-11-27 09:50:00,147.26,147.32,147.02,147.05,45239.0,131.9921,132.0459,131.777,131.8039,45239.0
2015-11-27 10:00:00,147.07,147.11,146.71,146.9,51100.0,131.8218,131.8576,131.4991,131.6694,51100.0
2015-11-27 10:10:00,146.93,147.18,146.84,147.1,50331.0,131.6963,131.9204,131.6156,131.8487,50331.0
2015-11-27 10:20:00,147.09,147.14,146.84,146.92,44875.0,131.8397,131.8845,131.6156,131.6873,44875.0
2015-11-27 10:30:00,146.92,146.92,146.74,146.76,32951.0,131.6873,131.6873,131.526,131.5439,32951.0
2015-11-27 10:40:00,146.76,146.85,146.68,146.82,39651.0,131.5439,131.6246,131.4722,131.5977,39651.0
2015-11-27 10:50:00,146.83,147.06,146.82,147.0,36053.0,131.6067,131.8128,131.5977,131.7591,36053.0
2015-11-27 11:00:00,147.02,147.07,146.96,147.07,34717.0,131.777,131.8218,131.7232,131.8218,34717.0
2015-11-27 11:10:00,147.06,147.18,147.03,147.12,67390.0,131.8128,131.9204,131.7859,131.8666,67390.0
2015-11-27 11:20:00,147.12,147.23,147.12,147.19,64674.0,131.8666,131.9652,131.8666,131.9294,64674.0
2015-11-27 11:30:00,147.18,147.24,146.98,147.11,33878.0,131.9204,131.9742,131.7411,131.8576,33878.0
2015-11-27 11:40:00,147.12,147.14,146.95,146.99,21555.0,131.8666,131.8845,131.7142,131.7501,21555.0
2015-11-27 11:50:00,146.97,147.07,146.93,146.96,22240.0,131.7322,131.8218,131.6963,131.7232,22240.0
2015-11-27 12:00:00,146.96,146.99,146.85,146.92,35513.0,131.7232,131.7501,131.6246,131.6873,35513.0
2015-11-27 12:10:00,146.9,146.91,146.84,146.91,30859.0,131.6694,131.6784,131.6156,131.6784,30859.0
2015-11-27 12:20:00,146.9,147.05,146.89,147.02,51608.0,131.6694,131.8039,131.6605,131.777,51608.0
2015-11-27 12:30:00,147.03,147.15,146.98,147.0,57859.0,131.7859,131.8935,131.7411,131.7591,57859.0
2015-11-27 12:40:00,147.0,147.07,146.96,147.06,47871.0,131.7591,131.8218,131.7232,131.8128,47871.0
2015-11-27 12:50:00,147.05,147.11,146.96,147.02,85348.0,131.8039,131.8576,131.7232,131.777,85348.0
2015-11-30 09:30:00,146.97,147.26,146.76,146.89,102032.0,131.7322,131.9921,131.5439,131.6605,102032.0
2015-11-30 09:40:00,146.85,146.98,146.32,146.42,59367.0,131.6246,131.7411,131.1496,131.2392,59367.0
2015-11-30 09:50:00,146.37,146.83,146.37,146.42,39636.0,131.1944,131.6067,131.1944,131.2392,39636.0
2015-11-30 10:00:00,146.41,146.54,146.21,146.4,60764.0,131.2302,131.3467,131.051,131.2213,60764.0
2015-11-30 10:10:00,146.41,146.65,146.32,146.49,64947.0,131.2302,131.4453,131.1496,131.3019,64947.0
2015-11-30 10:20:00,146.51,146.68,146.48,146.56,37477.0,131.3199,131.4722,131.293,131.3647,37477.0
2015-11-30 10:30:00,146.58,146.89,146.54,146.75,34622.0,131.3826,131.6605,131.3467,131.535,34622.0
2015-11-30 10:40:00,146.77,146.78,146.53,146.69,33087.0,131.5529,131.5619,131.3378,131.4812,33087.0
2015-11-30 10:50:00,146.67,146.92,146.63,146.63,29586.0,131.4633,131.6873,131.4274,131.4274,29586.0
2015-11-30 11:00:00,146.66,146.8,146.59,146.8,15640.0,131.4543,131.5798,131.3916,131.5798,15640.0
2015-11-30 11:10:00,146.8,146.92,146.64,146.67,22563.0,131.5798,131.6873,131.4364,131.4633,22563.0
2015-11-30 11:20:00,146.64,146.89,146.41,146.41,32586.0,131.4364,131.6605,131.2302,131.2302,32586.0
2015-11-30 11:30:00,146.42,146.64,146.37,146.49,23990.0,131.2392,131.4364,131.1944,131.3019,23990.0
2015-11-30 11:40:00,146.47,146.48,146.33,146.37,18254.0,131.284,131.293,131.1585,131.1944,18254.0
2015-11-30 11:50:00,146.37,146.37,146.18,146.25,23180.0,131.1944,131.1944,131.0241,131.0868,23180.0
2015-11-30 12:00:00,146.24,146.38,146.18,146.33,39169.0,131.0778,131.2033,131.0241,131.1585,39169.0
2015-11-30 12:10:00,146.37,146.52,146.37,146.52,26635.0,131.1944,131.3288,131.1944,131.3288,26635.0
2015-11-30 12:20:00,146.52,146.52,146.43,146.45,18530.0,131.3288,131.3288,131.2481,131.2661,18530.0
2015-11-30 12:30:00,146.42,146.44,146.27,146.27,19235.0,131.2392,131.2571,131.1047,131.1047,19235.0
2015-11-30 12:40:00,146.27,146.5,146.26,146.4,21204.0,131.1047,131.3109,131.0958,131.2213,21204.0
2015-11-30 12:50:00,146.39,146.42,146.26,146.31,27551.0,131.2123,131.2392,131.0958,131.1406,27551.0
2015-11-30 13:00:00,146.29,146.38,146.24,146.29,23634.0,131.1227,131.2033,131.0778,131.1227,23634.0
2015-11-30 13:10:00,146.24,146.29,146.18,146.19,25371.0,131.0778,131.1227,131.0241,131.033,25371.0
2015-11-30 13:20:00,146.16,146.26,146.1,146.18,24031.0,131.0061,131.0958,130.9524,131.0241,24031.0
2015-11-30 13:30:00,146.17,146.23,146.09,146.14,29689.0,131.0151,131.0689,130.9434,130.9882,29689.0
2015-11-30 13:40:00,146.16,146.21,146.09,146.16,26834.0,131.0061,131.051,130.9434,131.0061,26834.0
2015-11-30 13:50:00,146.16,146.22,146.13,146.13,26130.0,131.0061,131.0599,130.9793,130.9793,26130.0
2015-11-30 14:00:00,146.14,146.21,145.91,145.98,52191.0,130.9882,131.051,130.7821,130.8448,52191.0
2015-11-30 14:10:00,145.99,146.07,145.94,145.95,28517.0,130.8538,130.9255,130.809,130.8179,28517.0
2015-11-30 14:20:00,145.95,146.07,145.94,146.03,35582.0,130.8179,130.9255,130.809,130.8896,35582.0
2015-11-30 14:30:00,146.01,146.09,145.97,146.03,32332.0,130.8717,130.9434,130.8358,130.8896,32332.0
2015-11-30 14:40:00,146.02,146.03,145.86,145.87,35761.0,130.8807,130.8896,130.7372,130.7462,35761.0
2015-11-30 14:50:00,145.87,145.87,145.61,145.62,38124.0,130.7462,130.7462,130.5132,130.5221,38124.0
2015-11-30 15:00:00,145.63,145.82,145.59,145.78,57120.0,130.5311,130.7014,130.4952,130.6655,57120.0
2015-11-30 15:10:00,145.77,145.87,145.63,145.63,45634.0,130.6566,130.7462,130.5311,130.5311,45634.0
2015-11-30 15:20:00,145.63,145.72,145.47,145.59,45580.0,130.5311,130.6118,130.3877,130.4952,45580.0
2015-11-30 15:30:00,145.57,145.76,145.52,145.67,64226.0,130.4773,130.6476,130.4325,130.5669,64226.0
2015-11-30 15:40:00,145.7,145.76,145.36,145.57,188471.0,130.5938,130.6476,130.2891,130.4773,188471.0
2015-11-30 15:50:00,145.54,145.72,145.46,145.46,401681.0,130.4504,130.6118,130.3787,130.3787,401681.0
2015-12-01 09:30:00,146.54,148.53,146.47,148.07,197175.0,131.3467,133.1304,131.284,132.7181,197175.0
2015-12-01 09:40:00,148.15,149.4,147.95,149.09,299470.0,132.7898,133.9102,132.6106,133.6324,299470.0
2015-12-01 09:50:00,149.12,149.23,148.48,148.52,248853.0,133.6593,133.7578,133.0856,133.1215,248853.0
2015-12-01 10:00:00,148.48,148.78,148.25,148.46,164188.0,133.0856,133.3545,132.8795,133.0677,164188.0
2015-12-01 10:10:00,148.47,148.59,147.65,147.81,143019.0,133.0766,133.1842,132.3417,132.4851,143019.0
2015-12-01 10:20:00,147.8,148.39,147.8,148.23,99854.0,132.4761,133.0049,132.4761,132.8615,99854.0
2015-12-01 10:30:00,148.22,148.36,147.75,148.36,49293.0,132.8526,132.978,132.4313,132.978,49293.0
2015-12-01 10:40:00,148.33,148.81,148.25,148.79,58021.0,132.9512,133.3814,132.8795,133.3635,58021.0
2015-12-01 10:50:00,148.82,148.91,148.62,148.62,70768.0,133.3904,133.471,133.2111,133.2111,70768.0
2015-12-01 11:00:00,148.65,148.92,148.62,148.71,52732.0,133.238,133.48,133.2111,133.2918,52732.0
2015-12-01 11:10:00,148.72,148.78,148.29,148.49,25325.0,133.3007,133.3545,132.9153,133.0946,25325.0
2015-12-01 11:20:00,148.46,148.73,148.28,148.44,44828.0,133.0677,133.3097,132.9063,133.0498,44828.0
2015-12-01 11:30:00,148.47,148.53,148.05,148.1,26835.0,133.0766,133.1304,132.7002,132.745,26835.0
2015-12-01 11:40:00,148.12,148.2,147.92,148.09,23199.0,132.7629,132.8346,132.5837,132.736,23199.0
2015-12-01 11:50:00,148.1,148.1,147.88,148.04,23660.0,132.745,132.745,132.5478,132.6912,23660.0
2015-12-01 12:00:00,148.03,148.21,148.03,148.07,28367.0,132.6823,132.8436,132.6823,132.7181,28367.0
2015-12-01 12:10:00,148.06,148.14,147.89,147.89,31956.0,132.7092,132.7809,132.5568,132.5568,31956.0
2015-12-01 12:20:00,147.9,148.23,147.89,148.2,22656.0,132.5657,132.8615,132.5568,132.8346,22656.0
2015-12-01 12:30:00,148.22,148.22,148.01,148.12,28750.0,132.8526,132.8526,132.6643,132.7629,28750.0
2015-12-01 12:40:00,148.14,148.18,148.04,148.07,38359.0,132.7809,132.8167,132.6912,132.7181,38359.0
2015-12-01 12:50:00,148.05,148.14,148.02,148.04,26469.0,132.7002,132.7809,132.6733,132.6912,26469.0
2015-12-01 13:00:00,148.03,148.04,147.8,147.83,22929.0,132.6823,132.6912,132.4761,132.503,22929.0
2015-12-01 13:10:00,147.83,147.84,147.6,147.66,27406.0,132.503,132.512,132.2968,132.3506,27406.0
2015-12-01 13:20:00,147.67,147.87,147.67,147.83,27396.0,132.3596,132.5389,132.3596,132.503,27396.0
2015-12-01 13:30:00,147.84,147.86,147.75,147.8,17411.0,132.512,132.5299,132.4313,132.4761,17411.0
2015-12-01 13:40:00,147.78,147.79,147.68,147.74,17194.0,132.4582,132.4671,132.3685,132.4223,17194.0
2015-12-01 13:50:00,147.74,147.87,147.71,147.81,20487.0,132.4223,132.5389,132.3954,132.4851,20487.0
2015-12-01 14:00:00,147.77,148.04,147.77,147.97,36732.0,132.4492,132.6912,132.4492,132.6285,36732.0
2015-12-01 14:10:00,147.99,148.01,147.9,147.95,27651.0,132.6464,132.6643,132.5657,132.6106,27651.0
2015-12-01 14:20:00,147.95,148.01,147.85,147.85,18611.0,132.6106,132.6643,132.5209,132.5209,18611.0
2015-12-01 14:30:00,147.82,147.88,147.65,147.65,35767.0,132.494,132.5478,132.3417,132.3417,35767.0
2015-12-01 14:40:00,147.64,147.83,147.48,147.79,42557.0,132.3327,132.503,132.1893,132.4671,42557.0
2015-12-01 14:50:00,147.79,147.81,147.63,147.68,26695.0,132.4671,132.4851,132.3237,132.3685,26695.0
2015-12-01 15:00:00,147.63,147.86,147.63,147.86,64336.0,132.3237,132.5299,132.3237,132.5299,64336.0
2015-12-01 15:10:00,147.86,147.87,147.58,147.59,49852.0,132.5299,132.5389,132.2789,132.2879,49852.0
2015-12-01 15:20:00,147.59,147.67,147.45,147.62,62033.0,132.2879,132.3596,132.1624,132.3148,62033.0
2015-12-01 15:30:00,147.62,147.83,147.55,147.71,61326.0,132.3148,132.503,132.252,132.3954,61326.0
2015-12-01 15:40:00,147.71,147.8,147.63,147.65,73925.0,132.3954,132.4761,132.3237,132.3417,73925.0
2015-12-01 15:50:00,147.65,147.84,147.65,147.76,194913.0,132.3417,132.512,132.3417,132.4403,194913.0
2015-12-02 09:30:00,147.55,147.93,147.28,147.71,92719.0,132.252,132.5926,132.01,132.3954,92719.0
2015-12-02 09:40:00,147.75,147.78,147.57,147.7,55293.0,132.4313,132.4582,132.27,132.3865,55293.0
2015-12-02 09:50:00,147.72,147.92,147.57,147.88,82498.0,132.4044,132.5837,132.27,132.5478,82498.0
2015-12-02 10:00:00,147.92,148.03,147.61,147.61,35233.0,132.5837,132.6823,132.3058,132.3058,35233.0
2015-12-02 10:10:00,147.59,147.93,147.59,147.8,42720.0,132.2879,132.5926,132.2879,132.4761,42720.0
2015-12-02 10:20:00,147.81,147.9,147.66,147.68,41133.0,132.4851,132.5657,132.3506,132.3685,41133.0
2015-12-02 10:30:00,147.67,147.73,147.31,147.7,34445.0,132.3596,132.4134,132.0369,132.3865,34445.0
2015-12-02 10:40:00,147.68,147.7,147.32,147.58,54272.0,132.3685,132.3865,132.0459,132.2789,54272.0
2015-12-02 10:50:00,147.54,147.74,147.51,147.52,38010.0,132.2431,132.4223,132.2162,132.2251,38010.0
2015-12-02 11:00:00,147.51,147.52,147.22,147.27,62141.0,132.2162,132.2251,131.9562,132.0011,62141.0
2015-12-02 11:10:00,147.28,147.33,147.18,147.29,58935.0,132.01,132.0548,131.9204,132.019,58935.0
2015-12-02 11:20:00,147.28,147.31,147.19,147.29,46278.0,132.01,132.0369,131.9294,132.019,46278.0
2015-12-02 11:30:00,147.29,147.4,147.24,147.37,50864.0,132.019,132.1176,131.9742,132.0907,50864.0
2015-12-02 11:40:00,147.37,147.39,147.19,147.25,30451.0,132.0907,132.1086,131.9294,131.9831,30451.0
2015-12-02 11:50:00,147.25,147.25,147.1,147.18,23021.0,131.9831,131.9831,131.8487,131.9204,23021.0
2015-12-02 12:00:00,147.18,147.3,147.18,147.3,34776.0,131.9204,132.0279,131.9204,132.0279,34776.0
2015-12-02 12:10:00,147.29,147.37,147.21,147.21,32642.0,132.019,132.0907,131.9473,131.9473,32642.0
2015-12-02 12:20:00,147.2,147.49,147.13,147.46,32702.0,131.9383,132.1982,131.8756,132.1714,32702.0
2015-12-02 12:30:00,147.47,147.61,147.38,147.6,24804.0,132.1803,132.3058,132.0997,132.2968,24804.0
2015-12-02 12:40:00,147.56,147.66,147.52,147.56,26588.0,132.261,132.3506,132.2251,132.261,26588.0
2015-12-02 12:50:00,147.55,147.69,147.52,147.65,25995.0,132.252,132.3775,132.2251,132.3417,25995.0
2015-12-02 13:00:00,147.64,147.68,147.55,147.67,20134.0,132.3327,132.3685,132.252,132.3596,20134.0
2015-12-02 13:10:00,147.65,147.87,147.64,147.68,42941.0,132.3417,132.5389,132.3327,132.3685,42941.0
2015-12-02 13:20:00,147.63,147.8,147.61,147.78,17206.0,132.3237,132.4761,132.3058,132.4582,17206.0
2015-12-02 13:30:00,147.76,147.76,147.6,147.71,19222.0,132.4403,132.4403,132.2968,132.3954,19222.0
2015-12-02 13:40:00,147.66,147.75,147.53,147.65,26507.0,132.3506,132.4313,132.2341,132.3417,26507.0
2015-12-02 13:50:00,147.62,147.66,147.51,147.56,21135.0,132.3148,132.3506,132.2162,132.261,21135.0
2015-12-02 14:00:00,147.59,147.59,147.26,147.35,51457.0,132.2879,132.2879,131.9921,132.0728,51457.0
2015-12-02 14:10:00,147.32,147.41,147.11,147.21,59034.0,132.0459,132.1265,131.8576,131.9473,59034.0
2015-12-02 14:20:00,147.21,147.32,147.14,147.2,35678.0,131.9473,132.0459,131.8845,131.9383,35678.0
2015-12-02 14:30:00,147.19,147.26,146.97,147.15,75118.0,131.9294,131.9921,131.7322,131.8935,75118.0
2015-12-02 14:40:00,147.13,147.14,146.65,146.74,59174.0,131.8756,131.8845,131.4453,131.526,59174.0
2015-12-02 14:50:00,146.74,146.78,146.44,146.49,43857.0,131.526,131.5619,131.2571,131.3019,43857.0
2015-12-02 15:00:00,146.49,146.66,146.38,146.6,52473.0,131.3019,131.4543,131.2033,131.4005,52473.0
2015-12-02 15:10:00,146.59,146.83,146.56,146.81,45512.0,131.3916,131.6067,131.3647,131.5888,45512.0
2015-12-02 15:20:00,146.83,147.14,146.82,146.94,59898.0,131.6067,131.8845,131.5977,131.7053,59898.0
2015-12-02 15:30:00,146.94,146.99,146.7,146.77,63287.0,131.7053,131.7501,131.4902,131.5529,63287.0
2015-12-02 15:40:00,146.77,146.93,146.75,146.82,96665.0,131.5529,131.6963,131.535,131.5977,96665.0
2015-12-02 15:50:00,146.81,147.05,146.77,146.99,275209.0,131.5888,131.8039,131.5529,131.7501,275209.0
2015-12-03 09:30:00,147.05,147.63,146.83,147.03,80401.0,131.8039,132.3237,131.6067,131.7859,80401.0
2015-12-03 09:40:00,147.06,147.18,146.8,146.8,50360.0,131.8128,131.9204,131.5798,131.5798,50360.0
2015-12-03 09:50:00,146.83,147.1,146.79,146.85,39197.0,131.6067,131.8487,131.5708,131.6246,39197.0
2015-12-03 10:00:00,146.85,146.85,146.0,146.09,57067.0,131.6246,131.6246,130.8627,130.9434,57067.0
2015-12-03 10:10:00,146.11,146.32,146.06,146.14,53585.0,130.9613,131.1496,130.9165,130.9882,53585.0
2015-12-03 10:20:00,146.13,146.24,145.96,146.05,41781.0,130.9793,131.0778,130.8269,130.9075,41781.0
2015-12-03 10:30:00,146.06,146.4,145.93,146.12,47647.0,130.9165,131.2213,130.8,130.9703,47647.0
2015-12-03 10:40:00,146.06,146.47,145.99,146.41,50732.0,130.9165,131.284,130.8538,131.2302,50732.0
2015-12-03 10:50:00,146.46,146.58,146.21,146.26,37529.0,131.275,131.3826,131.051,131.0958,37529.0
2015-12-03 11:00:00,146.26,146.45,146.07,146.45,28680.0,131.0958,131.2661,130.9255,131.2661,28680.0
2015-12-03 11:10:00,146.43,146.72,146.42,146.68,20432.0,131.2481,131.5081,131.2392,131.4722,20432.0
2015-12-03 11:20:00,146.67,146.75,146.28,146.51,20931.0,131.4633,131.535,131.1137,131.3199,20931.0
2015-12-03 11:30:00,146.52,146.53,146.02,146.04,38520.0,131.3288,131.3378,130.8807,130.8986,38520.0
2015-12-03 11:40:00,146.05,146.14,145.92,146.11,19743.0,130.9075,130.9882,130.791,130.9613,19743.0
2015-12-03 11:50:00,146.12,146.3,145.99,146.3,36894.0,130.9703,131.1316,130.8538,131.1316,36894.0
2015-12-03 12:00:00,146.26,146.31,146.05,146.05,15242.0,131.0958,131.1406,130.9075,130.9075,15242.0
2015-12-03 12:10:00,146.06,146.07,145.81,145.86,20475.0,130.9165,130.9255,130.6924,130.7372,20475.0
2015-12-03 12:20:00,145.83,145.83,145.25,145.4,60175.0,130.7104,130.7104,130.1905,130.3249,60175.0
2015-12-03 12:30:00,145.41,145.65,145.36,145.56,23154.0,130.3339,130.549,130.2891,130.4684,23154.0
2015-12-03 12:40:00,145.56,145.78,145.56,145.74,18184.0,130.4684,130.6655,130.4684,130.6297,18184.0
2015-12-03 12:50:00,145.71,145.8,145.46,145.47,29801.0,130.6028,130.6835,130.3787,130.3877,29801.0
2015-12-03 13:00:00,145.48,145.53,145.35,145.5,21051.0,130.3966,130.4415,130.2801,130.4146,21051.0
2015-12-03 13:10:00,145.5,145.68,145.5,145.67,15147.0,130.4146,130.5759,130.4146,130.5669,15147.0
2015-12-03 13:20:00,145.68,146.05,145.66,145.85,44615.0,130.5759,130.9075,130.558,130.7283,44615.0
2015-12-03 13:30:00,145.87,145.89,145.64,145.69,17666.0,130.7462,130.7641,130.5401,130.5849,17666.0
2015-12-03 13:40:00,145.69,145.76,145.39,145.4,18417.0,130.5849,130.6476,130.316,130.3249,18417.0
2015-12-03 13:50:00,145.39,145.4,145.0,145.04,50926.0,130.316,130.3249,129.9664,130.0023,50926.0
2015-12-03 14:00:00,145.02,145.09,144.78,144.83,55803.0,129.9843,130.0471,129.7692,129.814,55803.0
2015-12-03 14:10:00,144.79,144.99,144.77,144.95,68051.0,129.7782,129.9574,129.7603,129.9216,68051.0
2015-12-03 14:20:00,144.98,144.98,144.45,144.56,72773.0,129.9485,129.9485,129.4734,129.572,72773.0
2015-12-03 14:30:00,144.6,144.65,144.4,144.59,66664.0,129.6079,129.6527,129.4286,129.5989,66664.0
2015-12-03 14:40:00,144.6,144.65,144.28,144.63,55969.0,129.6079,129.6527,129.3211,129.6348,55969.0
2015-12-03 14:50:00,144.64,144.96,144.6,144.91,51585.0,129.6437,129.9306,129.6079,129.8857,51585.0
2015-12-03 15:00:00,144.89,145.16,144.81,144.94,108609.0,129.8678,130.1098,129.7961,129.9126,108609.0
2015-12-03 15:10:00,144.92,144.98,144.72,144.8,62631.0,129.8947,129.9485,129.7154,129.7871,62631.0
2015-12-03 15:20:00,144.79,145.1,144.7,144.84,74418.0,129.7782,130.056,129.6975,129.823,74418.0
2015-12-03 15:30:00,144.83,145.37,144.68,145.31,96102.0,129.814,130.298,129.6796,130.2443,96102.0
2015-12-03 15:40:00,145.35,145.35,144.93,145.25,177544.0,130.2801,130.2801,129.9037,130.1905,177544.0
2015-12-03 15:50:00,145.24,145.57,145.15,145.56,370025.0,130.1815,130.4773,130.1009,130.4684,370025.0
2015-12-04 09:30:00,146.35,146.66,146.09,146.59,112412.0,131.1764,131.4543,130.9434,131.3916,112412.0
2015-12-04 09:40:00,146.6,147.99,146.57,147.94,117117.0,131.4005,132.6464,131.3736,132.6016,117117.0
2015-12-04 09:50:00,147.98,148.29,147.45,147.45,74862.0,132.6374,132.9153,132.1624,132.1624,74862.0
2015-12-04 10:00:00,147.51,147.91,147.42,147.7,67896.0,132.2162,132.5747,132.1355,132.3865,67896.0
2015-12-04 10:10:00,147.75,147.95,147.61,147.89,65643.0,132.4313,132.6106,132.3058,132.5568,65643.0
2015-12-04 10:20:00,147.93,148.14,147.93,148.0,41687.0,132.5926,132.7809,132.5926,132.6554,41687.0
2015-12-04 10:30:00,148.03,148.35,147.75,148.13,44477.0,132.6823,132.9691,132.4313,132.7719,44477.0
2015-12-04 10:40:00,148.16,148.18,147.8,147.82,103176.0,132.7988,132.8167,132.4761,132.494,103176.0
2015-12-04 10:50:00,147.85,148.13,147.85,148.06,79250.0,132.5209,132.7719,132.5209,132.7092,79250.0
2015-12-04 11:00:00,148.05,148.05,147.72,147.78,76864.0,132.7002,132.7002,132.4044,132.4582,76864.0
2015-12-04 11:10:00,147.8,148.01,147.65,147.96,51661.0,132.4761,132.6643,132.3417,132.6195,51661.0
2015-12-04 11:20:00,147.93,148.23,147.87,148.03,33960.0,132.5926,132.8615,132.5389,132.6823,33960.0
2015-12-04 11:30:00,148.02,148.17,148.01,148.05,29657.0,132.6733,132.8077,132.6643,132.7002,29657.0
2015-12-04 11:40:00,148.06,148.24,147.96,148.03,89977.0,132.7092,132.8705,132.6195,132.6823,89977.0
2015-12-04 11:50:00,148.03,148.22,147.93,148.2,52331.0,132.6823,132.8526,132.5926,132.8346,52331.0
2015-12-04 12:00:00,148.2,148.21,147.95,148.0,38436.0,132.8346,132.8436,132.6106,132.6554,38436.0
2015-12-04 12:10:00,148.01,148.21,147.99,148.11,37267.0,132.6643,132.8436,132.6464,132.754,37267.0
2015-12-04 12:20:00,148.11,148.32,148.1,148.19,40122.0,132.754,132.9422,132.745,132.8257,40122.0
2015-12-04 12:30:00,148.18,148.64,148.04,148.58,110327.0,132.8167,133.229,132.6912,133.1752,110327.0
2015-12-04 12:40:00,148.6,148.62,148.31,148.32,47951.0,133.1932,133.2111,132.9332,132.9422,47951.0
2015-12-04 12:50:00,148.35,148.47,148.23,148.36,80230.0,132.9691,133.0766,132.8615,132.978,80230.0
2015-12-04 13:00:00,148.37,148.52,148.34,148.46,124675.0,132.987,133.1215,132.9601,133.0677,124675.0
2015-12-04 13:10:00,148.42,148.57,148.39,148.5,105334.0,133.0318,133.1663,133.0049,133.1035,105334.0
2015-12-04 13:20:00,148.5,148.53,148.3,148.41,137078.0,133.1035,133.1304,132.9243,133.0229,137078.0
2015-12-04 13:30:00,148.43,148.47,148.26,148.35,49769.0,133.0408,133.0766,132.8884,132.9691,49769.0
2015-12-04 13:40:00,148.37,148.4,148.28,148.3,44273.0,132.987,133.0139,132.9063,132.9243,44273.0
2015-12-04 13:50:00,148.32,148.41,148.23,148.37,35371.0,132.9422,133.0229,132.8615,132.987,35371.0
2015-12-04 14:00:00,148.39,148.45,148.27,148.3,40892.0,133.0049,133.0587,132.8974,132.9243,40892.0
2015-12-04 14:10:00,148.31,148.31,148.09,148.11,68162.0,132.9332,132.9332,132.736,132.754,68162.0
2015-12-04 14:20:00,148.12,148.23,148.07,148.2,106339.0,132.7629,132.8615,132.7181,132.8346,106339.0
2015-12-04 14:30:00,148.2,148.42,148.2,148.33,50643.0,132.8346,133.0318,132.8346,132.9512,50643.0
2015-12-04 14:40:00,148.32,148.52,148.32,148.49,56872.0,132.9422,133.1215,132.9422,133.0946,56872.0
2015-12-04 14:50:00,148.48,148.58,148.38,148.54,66221.0,133.0856,133.1752,132.996,133.1394,66221.0
2015-12-04 15:00:00,148.55,148.73,148.45,148.73,60730.0,133.1483,133.3097,133.0587,133.3097,60730.0
2015-12-04 15:10:00,148.72,148.75,148.57,148.7,58036.0,133.3007,133.3276,133.1663,133.2828,58036.0
2015-12-04 15:20:00,148.71,148.78,148.55,148.78,71692.0,133.2918,133.3545,133.1483,133.3545,71692.0
2015-12-04 15:30:00,148.78,148.78,148.31,148.4,97327.0,133.3545,133.3545,132.9332,133.0139,97327.0
2015-12-04 15:40:00,148.39,148.71,148.35,148.45,113130.0,133.0049,133.2918,132.9691,133.0587,113130.0
2015-12-04 15:50:00,148.42,148.56,148.41,148.52,238739.0,133.0318,133.1573,133.0229,133.1215,238739.0
2015-12-07 09:30:00,148.3,149.43,148.12,149.43,120442.0,132.9243,133.9371,132.7629,133.9371,120442.0
2015-12-07 09:40:00,149.38,149.5,148.81,148.81,49981.0,133.8923,133.9999,133.3814,133.3814,49981.0
2015-12-07 09:50:00,148.81,148.81,148.36,148.75,46111.0,133.3814,133.3814,132.978,133.3276,46111.0
2015-12-07 10:00:00,148.75,149.12,148.56,148.74,121060.0,133.3276,133.6593,133.1573,133.3186,121060.0
2015-12-07 10:10:00,148.74,149.0,148.69,148.71,34196.0,133.3186,133.5517,133.2738,133.2918,34196.0
2015-12-07 10:20:00,148.7,148.81,148.55,148.66,40641.0,133.2828,133.3814,133.1483,133.2469,40641.0
2015-12-07 10:30:00,148.67,149.0,148.52,148.96,58256.0,133.2559,133.5517,133.1215,133.5158,58256.0
2015-12-07 10:40:00,148.9,148.98,148.36,148.39,37771.0,133.4621,133.5338,132.978,133.0049,37771.0
2015-12-07 10:50:00,148.42,148.43,148.07,148.28,57763.0,133.0318,133.0408,132.7181,132.9063,57763.0
2015-12-07 11:00:00,148.21,148.28,148.07,148.26,18823.0,132.8436,132.9063,132.7181,132.8884,18823.0
2015-12-07 11:10:00,148.27,148.3,147.92,148.02,29312.0,132.8974,132.9243,132.5837,132.6733,29312.0
2015-12-07 11:20:00,148.0,148.14,147.8,147.87,24350.0,132.6554,132.7809,132.4761,132.5389,24350.0
2015-12-07 11:30:00,147.89,148.06,147.86,148.04,18425.0,132.5568,132.7092,132.5299,132.6912,18425.0
2015-12-07 11:40:00,148.08,148.3,148.07,148.16,36850.0,132.7271,132.9243,132.7181,132.7988,36850.0
2015-12-07 11:50:00,148.16,148.28,148.15,148.23,24945.0,132.7988,132.9063,132.7898,132.8615,24945.0
2015-12-07 12:00:00,148.2,148.35,148.2,148.22,45213.0,132.8346,132.9691,132.8346,132.8526,45213.0
2015-12-07 12:10:00,148.21,148.34,148.12,148.27,52864.0,132.8436,132.9601,132.7629,132.8974,52864.0
2015-12-07 12:20:00,148.25,148.33,148.12,148.33,42640.0,132.8795,132.9512,132.7629,132.9512,42640.0
2015-12-07 12:30:00,148.32,148.34,147.97,148.01,56510.0,132.9422,132.9601,132.6285,132.6643,56510.0
2015-12-07 12:40:00,147.97,147.99,147.82,147.91,34890.0,132.6285,132.6464,132.494,132.5747,34890.0
2015-12-07 12:50:00,147.92,147.96,147.57,147.6,40861.0,132.5837,132.6195,132.27,132.2968,40861.0
2015-12-07 13:00:00,147.64,148.17,147.52,148.04,39901.0,132.3327,132.8077,132.2251,132.6912,39901.0
2015-12-07 13:10:00,148.06,148.18,147.75,147.88,57662.0,132.7092,132.8167,132.4313,132.5478,57662.0
2015-12-07 13:20:00,147.86,147.88,147.66,147.81,42700.0,132.5299,132.5478,132.3506,132.4851,42700.0
2015-12-07 13:30:00,147.8,147.82,147.63,147.69,35135.0,132.4761,132.494,132.3237,132.3775,35135.0
2015-12-07 13:40:00,147.67,147.67,147.35,147.53,44134.0,132.3596,132.3596,132.0728,132.2341,44134.0
2015-12-07 13:50:00,147.5,147.69,147.32,147.69,48719.0,132.2072,132.3775,132.0459,132.3775,48719.0
2015-12-07 14:00:00,147.71,148.24,147.69,148.12,51928.0,132.3954,132.8705,132.3775,132.7629,51928.0
2015-12-07 14:10:00,148.13,148.13,147.9,147.94,55330.0,132.7719,132.7719,132.5657,132.6016,55330.0
2015-12-07 14:20:00,147.93,148.22,147.75,148.22,50822.0,132.5926,132.8526,132.4313,132.8526,50822.0
2015-12-07 14:30:00,148.24,148.4,147.97,148.03,54065.0,132.8705,133.0139,132.6285,132.6823,54065.0
2015-12-07 14:40:00,148.05,148.11,147.91,148.0,59906.0,132.7002,132.754,132.5747,132.6554,59906.0
2015-12-07 14:50:00,148.0,148.17,147.97,147.98,63664.0,132.6554,132.8077,132.6285,132.6374,63664.0
2015-12-07 15:00:00,148.02,148.11,147.82,148.08,60264.0,132.6733,132.754,132.494,132.7271,60264.0
2015-12-07 15:10:00,148.08,148.36,147.94,148.35,76907.0,132.7271,132.978,132.6016,132.9691,76907.0
2015-12-07 15:20:00,148.36,148.47,148.22,148.37,79893.0,132.978,133.0766,132.8526,132.987,79893.0
2015-12-07 15:30:00,148.37,148.4,148.16,148.29,126950.0,132.987,133.0139,132.7988,132.9153,126950.0
2015-12-07 15:40:00,148.31,148.71,148.25,148.63,159062.0,132.9332,133.2918,132.8795,133.2201,159062.0
2015-12-07 15:50:00,148.63,148.63,148.36,148.5,329438.0,133.2201,133.2201,132.978,133.1035,329438.0
2015-12-08 09:30:00,146.82,147.23,145.89,145.93,110474.0,131.5977,131.9652,130.7641,130.8,110474.0
2015-12-08 09:40:00,145.92,146.08,145.25,145.66,142304.0,130.791,130.9344,130.1905,130.558,142304.0
2015-12-08 09:50:00,145.65,145.91,145.53,145.77,61624.0,130.549,130.7821,130.4415,130.6566,61624.0
2015-12-08 10:00:00,145.76,146.26,145.64,145.75,156258.0,130.6476,131.0958,130.5401,130.6387,156258.0
2015-12-08 10:10:00,145.76,145.92,145.52,145.54,85511.0,130.6476,130.791,130.4325,130.4504,85511.0
2015-12-08 10:20:00,145.53,145.55,144.88,145.2,126778.0,130.4415,130.4594,129.8589,130.1457,126778.0
2015-12-08 10:30:00,145.17,145.34,145.04,145.23,76038.0,130.1188,130.2712,130.0023,130.1726,76038.0
2015-12-08 10:40:00,145.22,145.42,145.1,145.12,70690.0,130.1636,130.3429,130.056,130.074,70690.0
2015-12-08 10:50:00,145.13,145.29,144.98,145.24,69969.0,130.0829,130.2263,129.9485,130.1815,69969.0
2015-12-08 11:00:00,145.26,146.09,145.23,145.89,125438.0,130.1995,130.9434,130.1726,130.7641,125438.0
2015-12-08 11:10:00,145.88,145.89,145.28,145.51,76891.0,130.7552,130.7641,130.2174,130.4235,76891.0
2015-12-08 11:20:00,145.51,145.65,145.11,145.13,76986.0,130.4235,130.549,130.065,130.0829,76986.0
2015-12-08 11:30:00,145.11,145.45,144.93,144.97,83788.0,130.065,130.3698,129.9037,129.9395,83788.0
2015-12-08 11:40:00,144.98,145.28,144.92,145.05,56160.0,129.9485,130.2174,129.8947,130.0112,56160.0
2015-12-08 11:50:00,145.05,145.15,144.82,145.12,95196.0,130.0112,130.1009,129.8051,130.074,95196.0
2015-12-08 12:00:00,145.1,145.13,144.75,144.93,72240.0,130.056,130.0829,129.7423,129.9037,72240.0
2015-12-08 12:10:00,144.96,144.98,144.68,144.74,56076.0,129.9306,129.9485,129.6796,129.7334,56076.0
2015-12-08 12:20:00,144.76,144.95,144.7,144.83,62293.0,129.7513,129.9216,129.6975,129.814,62293.0
2015-12-08 12:30:00,144.85,144.87,144.66,144.83,59727.0,129.832,129.8499,129.6617,129.814,59727.0
2015-12-08 12:40:00,144.85,144.89,144.65,144.72,59810.0,129.832,129.8678,129.6527,129.7154,59810.0
2015-12-08 12:50:00,144.71,145.05,144.68,144.99,68436.0,129.7065,130.0112,129.6796,129.9574,68436.0
2015-12-08 13:00:00,145.03,145.11,144.94,145.03,75103.0,129.9933,130.065,129.9126,129.9933,75103.0
2015-12-08 13:10:00,145.01,145.1,144.95,145.01,74998.0,129.9754,130.056,129.9216,129.9754,74998.0
2015-12-08 13:20:00,145.0,145.08,144.89,144.93,85736.0,129.9664,130.0381,129.8678,129.9037,85736.0
2015-12-08 13:30:00,144.95,145.11,144.85,145.09,128190.0,129.9216,130.065,129.832,130.0471,128190.0
2015-12-08 13:40:00,145.1,145.16,144.82,144.92,201035.0,130.056,130.1098,129.8051,129.8947,201035.0
2015-12-08 13:50:00,144.91,145.32,144.88,145.3,68451.0,129.8857,130.2532,129.8589,130.2353,68451.0
2015-12-08 14:00:00,145.3,145.91,145.29,145.64,149362.0,130.2353,130.7821,130.2263,130.5401,149362.0
2015-12-08 14:10:00,145.68,145.77,145.62,145.65,92316.0,130.5759,130.6566,130.5221,130.549,92316.0
2015-12-08 14:20:00,145.67,145.75,145.47,145.49,70044.0,130.5669,130.6387,130.3877,130.4056,70044.0
2015-12-08 14:30:00,145.48,145.6,145.37,145.55,57665.0,130.3966,130.5042,130.298,130.4594,57665.0
2015-12-08 14:40:00,145.58,145.65,145.45,145.59,85857.0,130.4863,130.549,130.3698,130.4952,85857.0
2015-12-08 14:50:00,145.61,145.73,145.21,145.38,108919.0,130.5132,130.6207,130.1546,130.307,108919.0
2015-12-08 15:00:00,145.38,145.48,145.15,145.43,93462.0,130.307,130.3966,130.1009,130.3518,93462.0
2015-12-08 15:10:00,145.4,145.44,144.9,144.97,118327.0,130.3249,130.3608,129.8768,129.9395,118327.0
2015-12-08 15:20:00,144.97,145.19,144.91,144.95,114739.0,129.9395,130.1367,129.8857,129.9216,114739.0
2015-12-08 15:30:00,144.92,145.26,144.78,145.26,140436.0,129.8947,130.1995,129.7692,130.1995,140436.0
2015-12-08 15:40:00,145.26,145.41,145.09,145.33,196137.0,130.1995,130.3339,130.0471,130.2622,196137.0
2015-12-08 15:50:00,145.34,145.41,144.92,145.02,409084.0,130.2712,130.3339,129.8947,129.9843,409084.0
2015-12-09 09:30:00,144.6,144.76,144.11,144.17,116256.0,129.6079,129.7513,129.1687,129.2225,116256.0
2015-12-09 09:40:00,144.15,144.87,144.11,144.85,61685.0,129.2045,129.8499,129.1687,129.832,61685.0
2015-12-09 09:50:00,144.78,144.93,144.28,144.51,71592.0,129.7692,129.9037,129.3211,129.5272,71592.0
2015-12-09 10:00:00,144.48,145.23,144.39,145.1,78767.0,129.5003,130.1726,129.4197,130.056,78767.0
2015-12-09 10:10:00,145.13,145.69,145.06,145.06,86220.0,130.0829,130.5849,130.0202,130.0202,86220.0
2015-12-09 10:20:00,145.11,145.2,144.74,144.81,49541.0,130.065,130.1457,129.7334,129.7961,49541.0
2015-12-09 10:30:00,144.86,145.47,144.85,145.21,64369.0,129.8409,130.3877,129.832,130.1546,64369.0
2015-12-09 10:40:00,145.24,145.29,144.95,145.02,46586.0,130.1815,130.2263,129.9216,129.9843,46586.0
2015-12-09 10:50:00,145.02,145.08,144.65,144.75,69722.0,129.9843,130.0381,129.6527,129.7423,69722.0
2015-12-09 11:00:00,144.74,145.01,144.31,144.83,61306.0,129.7334,129.9754,129.348,129.814,61306.0
2015-12-09 11:10:00,144.78,145.1,144.73,144.82,32186.0,129.7692,130.056,129.7244,129.8051,32186.0
2015-12-09 11:20:00,144.81,144.97,144.71,144.93,37375.0,129.7961,129.9395,129.7065,129.9037,37375.0
2015-12-09 11:30:00,144.89,144.95,144.71,144.86,35762.0,129.8678,129.9216,129.7065,129.8409,35762.0
2015-12-09 11:40:00,144.91,145.05,144.0,144.1,87604.0,129.8857,130.0112,129.0701,129.1597,87604.0
2015-12-09 11:50:00,144.06,144.26,143.93,143.94,41466.0,129.1239,129.3031,129.0073,129.0163,41466.0
2015-12-09 12:00:00,144.0,144.07,143.72,143.97,39012.0,129.0701,129.1328,128.8191,129.0432,39012.0
2015-12-09 12:10:00,143.99,144.13,143.5,143.54,27468.0,129.0611,129.1866,128.6219,128.6578,27468.0
2015-12-09 12:20:00,143.58,143.58,143.07,143.15,58747.0,128.6936,128.6936,128.2365,128.3082,58747.0
2015-12-09 12:30:00,143.11,143.12,142.55,142.56,55763.0,128.2724,128.2813,127.7704,127.7794,55763.0
2015-12-09 12:40:00,142.57,142.86,142.27,142.83,45271.0,127.7884,128.0483,127.5195,128.0214,45271.0
2015-12-09 12:50:00,142.77,142.98,142.6,142.75,39701.0,127.9676,128.1558,127.8152,127.9497,39701.0
2015-12-09 13:00:00,142.72,143.13,142.62,143.06,36634.0,127.9228,128.2903,127.8332,128.2276,36634.0
2015-12-09 13:10:00,143.02,143.38,142.9,143.12,33494.0,128.1917,128.5144,128.0841,128.2813,33494.0
2015-12-09 13:20:00,143.11,143.33,143.04,143.31,42285.0,128.2724,128.4696,128.2096,128.4516,42285.0
2015-12-09 13:30:00,143.34,143.55,143.14,143.49,46804.0,128.4785,128.6667,128.2993,128.613,46804.0
2015-12-09 13:40:00,143.46,143.59,143.17,143.5,30914.0,128.5861,128.7026,128.3261,128.6219,30914.0
2015-12-09 13:50:00,143.49,143.97,143.49,143.69,47102.0,128.613,129.0432,128.613,128.7922,47102.0
2015-12-09 14:00:00,143.7,143.85,143.58,143.79,41797.0,128.8012,128.9356,128.6936,128.8819,41797.0
2015-12-09 14:10:00,143.79,143.98,143.68,143.7,32021.0,128.8819,129.0522,128.7833,128.8012,32021.0
2015-12-09 14:20:00,143.69,143.72,143.27,143.43,49667.0,128.7922,128.8191,128.4158,128.5592,49667.0
2015-12-09 14:30:00,143.41,143.51,143.26,143.42,35373.0,128.5413,128.6309,128.4068,128.5502,35373.0
2015-12-09 14:40:00,143.42,143.55,143.27,143.4,63966.0,128.5502,128.6667,128.4158,128.5323,63966.0
2015-12-09 14:50:00,143.46,143.67,143.38,143.46,50053.0,128.5861,128.7743,128.5144,128.5861,50053.0
2015-12-09 15:00:00,143.45,143.88,143.42,143.62,49331.0,128.5771,128.9625,128.5502,128.7295,49331.0
2015-12-09 15:10:00,143.61,143.69,143.15,143.35,74236.0,128.7205,128.7922,128.3082,128.4875,74236.0
2015-12-09 15:20:00,143.37,143.89,143.37,143.73,84758.0,128.5054,128.9715,128.5054,128.8281,84758.0
2015-12-09 15:30:00,143.73,144.24,143.73,143.99,100693.0,128.8281,129.2852,128.8281,129.0611,100693.0
2015-12-09 15:40:00,143.99,144.09,143.8,144.0,195146.0,129.0611,129.1508,128.8908,129.0701,195146.0
2015-12-09 15:50:00,144.0,144.28,143.87,144.18,490466.0,129.0701,129.3211,128.9536,129.2314,490466.0
2015-12-10 09:30:00,144.62,145.03,144.16,144.53,125937.0,129.6258,129.9933,129.2135,129.5451,125937.0
2015-12-10 09:40:00,144.52,145.2,144.44,144.96,68774.0,129.5362,130.1457,129.4645,129.9306,68774.0
2015-12-10 09:50:00,144.92,145.22,144.87,145.15,66911.0,129.8947,130.1636,129.8499,130.1009,66911.0
2015-12-10 10:00:00,145.15,145.47,145.09,145.38,86716.0,130.1009,130.3877,130.0471,130.307,86716.0
2015-12-10 10:10:00,145.4,145.79,145.23,145.53,103542.0,130.3249,130.6745,130.1726,130.4415,103542.0
2015-12-10 10:20:00,145.53,145.82,145.44,145.54,75954.0,130.4415,130.7014,130.3608,130.4504,75954.0
2015-12-10 10:30:00,145.54,145.97,145.42,145.92,58191.0,130.4504,130.8358,130.3429,130.791,58191.0
2015-12-10 10:40:00,145.93,146.65,145.9,146.33,87660.0,130.8,131.4453,130.7731,131.1585,87660.0
2015-12-10 10:50:00,146.35,146.48,146.19,146.2,57682.0,131.1764,131.293,131.033,131.042,57682.0
2015-12-10 11:00:00,146.19,146.33,146.07,146.23,40144.0,131.033,131.1585,130.9255,131.0689,40144.0
2015-12-10 11:10:00,146.21,146.34,146.16,146.19,62917.0,131.051,131.1675,131.0061,131.033,62917.0
2015-12-10 11:20:00,146.22,146.61,146.22,146.45,57713.0,131.0599,131.4095,131.0599,131.2661,57713.0
2015-12-10 11:30:00,146.45,146.47,146.04,146.14,64230.0,131.2661,131.284,130.8986,130.9882,64230.0
2015-12-10 11:40:00,146.15,146.25,145.72,146.12,54542.0,130.9972,131.0868,130.6118,130.9703,54542.0
2015-12-10 11:50:00,146.13,146.26,145.82,146.15,72994.0,130.9793,131.0958,130.7014,130.9972,72994.0
2015-12-10 12:00:00,146.18,146.27,145.83,145.88,30684.0,131.0241,131.1047,130.7104,130.7552,30684.0
2015-12-10 12:10:00,145.83,145.83,145.41,145.43,101487.0,130.7104,130.7104,130.3339,130.3518,101487.0
2015-12-10 12:20:00,145.43,146.1,145.39,145.99,76236.0,130.3518,130.9524,130.316,130.8538,76236.0
2015-12-10 12:30:00,146.0,146.26,145.94,146.2,69383.0,130.8627,131.0958,130.809,131.042,69383.0
2015-12-10 12:40:00,146.2,146.64,146.12,146.62,53619.0,131.042,131.4364,130.9703,131.4184,53619.0
2015-12-10 12:50:00,146.63,146.99,146.61,146.9,71660.0,131.4274,131.7501,131.4095,131.6694,71660.0
2015-12-10 13:00:00,146.91,146.92,146.47,146.58,35418.0,131.6784,131.6873,131.284,131.3826,35418.0
2015-12-10 13:10:00,146.63,146.64,146.43,146.55,43623.0,131.4274,131.4364,131.2481,131.3557,43623.0
2015-12-10 13:20:00,146.52,146.76,146.36,146.36,36537.0,131.3288,131.5439,131.1854,131.1854,36537.0
2015-12-10 13:30:00,146.36,146.66,146.34,146.61,32715.0,131.1854,131.4543,131.1675,131.4095,32715.0
2015-12-10 13:40:00,146.6,146.65,146.44,146.63,42261.0,131.4005,131.4453,131.2571,131.4274,42261.0
2015-12-10 13:50:00,146.64,146.64,146.45,146.45,36317.0,131.4364,131.4364,131.2661,131.2661,36317.0
2015-12-10 14:00:00,146.48,146.84,146.48,146.75,39850.0,131.293,131.6156,131.293,131.535,39850.0
2015-12-10 14:10:00,146.72,146.89,146.57,146.85,35726.0,131.5081,131.6605,131.3736,131.6246,35726.0
2015-12-10 14:20:00,146.84,147.41,146.78,147.36,93032.0,131.6156,132.1265,131.5619,132.0817,93032.0
2015-12-10 14:30:00,147.39,147.4,147.17,147.24,55596.0,132.1086,132.1176,131.9114,131.9742,55596.0
2015-12-10 14:40:00,147.25,147.46,147.21,147.23,59820.0,131.9831,132.1714,131.9473,131.9652,59820.0
2015-12-10 14:50:00,147.21,147.21,146.69,146.78,61183.0,131.9473,131.9473,131.4812,131.5619,61183.0
2015-12-10 15:00:00,146.79,146.84,146.47,146.55,67316.0,131.5708,131.6156,131.284,131.3557,67316.0
2015-12-10 15:10:00,146.54,146.64,146.2,146.26,85137.0,131.3467,131.4364,131.042,131.0958,85137.0
2015-12-10 15:20:00,146.27,146.42,146.0,146.38,65326.0,131.1047,131.2392,130.8627,131.2033,65326.0
2015-12-10 15:30:00,146.38,146.38,146.17,146.32,78867.0,131.2033,131.2033,131.0151,131.1496,78867.0
2015-12-10 15:40:00,146.34,146.62,146.34,146.52,125959.0,131.1675,131.4184,131.1675,131.3288,125959.0
2015-12-10 15:50:00,146.5,146.61,146.25,146.42,239844.0,131.3109,131.4095,131.0868,131.2392,239844.0
2015-12-11 09:30:00,145.0,145.7,144.42,145.14,154387.0,129.9664,130.5938,129.4465,130.0919,154387.0
2015-12-11 09:40:00,145.11,145.15,144.25,144.27,124240.0,130.065,130.1009,129.2942,129.3121,124240.0
2015-12-11 09:50:00,144.26,144.45,143.88,144.14,68277.0,129.3031,129.4734,128.9625,129.1956,68277.0
2015-12-11 10:00:00,144.15,144.71,143.86,144.48,103795.0,129.2045,129.7065,128.9446,129.5003,103795.0
2015-12-11 10:10:00,144.55,145.04,144.51,144.76,94839.0,129.5631,130.0023,129.5272,129.7513,94839.0
2015-12-11 10:20:00,144.89,145.28,144.83,145.22,60444.0,129.8678,130.2174,129.814,130.1636,60444.0
2015-12-11 10:30:00,145.22,145.38,144.61,144.8,54278.0,130.1636,130.307,129.6168,129.7871,54278.0
2015-12-11 10:40:00,144.81,145.07,144.67,144.84,108554.0,129.7961,130.0292,129.6706,129.823,108554.0
2015-12-11 10:50:00,144.8,145.09,144.77,144.78,62982.0,129.7871,130.0471,129.7603,129.7692,62982.0
2015-12-11 11:00:00,144.79,145.06,144.53,144.85,42229.0,129.7782,130.0202,129.5451,129.832,42229.0
2015-12-11 11:10:00,144.8,144.94,144.71,144.89,46152.0,129.7871,129.9126,129.7065,129.8678,46152.0
2015-12-11 11:20:00,144.87,145.07,144.5,144.61,27430.0,129.8499,130.0292,129.5183,129.6168,27430.0
2015-12-11 11:30:00,144.61,144.68,144.25,144.28,90314.0,129.6168,129.6796,129.2942,129.3211,90314.0
2015-12-11 11:40:00,144.31,144.57,144.29,144.39,32636.0,129.348,129.581,129.33,129.4197,32636.0
2015-12-11 11:50:00,144.42,144.49,144.31,144.4,39350.0,129.4465,129.5093,129.348,129.4286,39350.0
2015-12-11 12:00:00,144.42,144.56,144.35,144.44,37770.0,129.4465,129.572,129.3838,129.4645,37770.0
2015-12-11 12:10:00,144.41,144.47,144.09,144.18,46198.0,129.4376,129.4914,129.1508,129.2314,46198.0
2015-12-11 12:20:00,144.22,144.28,143.72,143.89,47291.0,129.2673,129.3211,128.8191,128.9715,47291.0
2015-12-11 12:30:00,143.88,144.07,143.81,143.94,20339.0,128.9625,129.1328,128.8998,129.0163,20339.0
2015-12-11 12:40:00,143.9,144.08,143.82,143.9,19301.0,128.9805,129.1418,128.9088,128.9805,19301.0
2015-12-11 12:50:00,143.93,144.2,143.76,144.2,26293.0,129.0073,129.2494,128.855,129.2494,26293.0
2015-12-11 13:00:00,144.23,144.44,144.16,144.3,34699.0,129.2762,129.4645,129.2135,129.339,34699.0
2015-12-11 13:10:00,144.35,144.75,144.35,144.64,35699.0,129.3838,129.7423,129.3838,129.6437,35699.0
2015-12-11 13:20:00,144.63,144.64,144.23,144.24,29888.0,129.6348,129.6437,129.2762,129.2852,29888.0
2015-12-11 13:30:00,144.18,144.32,144.14,144.3,22056.0,129.2314,129.3569,129.1956,129.339,22056.0
2015-12-11 13:40:00,144.29,144.37,144.01,144.01,29892.0,129.33,129.4017,129.0791,129.0791,29892.0
2015-12-11 13:50:00,144.01,144.17,143.98,144.03,40506.0,129.0791,129.2225,129.0522,129.097,40506.0
2015-12-11 14:00:00,144.01,144.19,143.95,144.06,45452.0,129.0791,129.2404,129.0253,129.1239,45452.0
2015-12-11 14:10:00,144.07,144.41,144.04,144.34,46398.0,129.1328,129.4376,129.1059,129.3748,46398.0
2015-12-11 14:20:00,144.34,144.35,144.02,144.06,35233.0,129.3748,129.3838,129.088,129.1239,35233.0
2015-12-11 14:30:00,144.07,144.33,144.01,144.32,30963.0,129.1328,129.3659,129.0791,129.3569,30963.0
2015-12-11 14:40:00,144.32,144.35,144.11,144.29,47743.0,129.3569,129.3838,129.1687,129.33,47743.0
2015-12-11 14:50:00,144.28,144.42,144.22,144.33,71454.0,129.3211,129.4465,129.2673,129.3659,71454.0
2015-12-11 15:00:00,144.35,144.47,144.11,144.12,59386.0,129.3838,129.4914,129.1687,129.1776,59386.0
2015-12-11 15:10:00,144.11,144.43,144.05,144.1,92082.0,129.1687,129.4555,129.1149,129.1597,92082.0
2015-12-11 15:20:00,144.07,144.3,143.93,144.22,87188.0,129.1328,129.339,129.0073,129.2673,87188.0
2015-12-11 15:30:00,144.2,144.44,144.08,144.15,100163.0,129.2494,129.4645,129.1418,129.2045,100163.0
2015-12-11 15:40:00,144.14,144.52,144.1,144.48,219520.0,129.1956,129.5362,129.1597,129.5003,219520.0
2015-12-11 15:50:00,144.5,144.7,144.37,144.65,422933.0,129.5183,129.6975,129.4017,129.6527,422933.0
2015-12-14 09:30:00,144.5,144.5,143.77,144.07,175574.0,129.5183,129.5183,128.8639,129.1328,175574.0
2015-12-14 09:40:00,144.11,144.11,143.3,143.41,106632.0,129.1687,129.1687,128.4427,128.5413,106632.0
2015-12-14 09:50:00,143.44,143.71,143.34,143.36,82795.0,128.5682,128.8102,128.4785,128.4964,82795.0
2015-12-14 10:00:00,143.39,143.6,143.28,143.35,113583.0,128.5233,128.7116,128.4247,128.4875,113583.0
2015-12-14 10:10:00,143.3,143.56,142.5,142.85,212359.0,128.4427,128.6757,127.7256,128.0393,212359.0
2015-12-14 10:20:00,142.82,142.82,142.23,142.39,98921.0,128.0124,128.0124,127.4836,127.627,98921.0
2015-12-14 10:30:00,142.36,142.81,142.31,142.52,81275.0,127.6001,128.0035,127.5553,127.7435,81275.0
2015-12-14 10:40:00,142.51,142.76,142.38,142.52,74728.0,127.7346,127.9587,127.6181,127.7435,74728.0
2015-12-14 10:50:00,142.55,142.77,142.46,142.68,59291.0,127.7704,127.9676,127.6898,127.8869,59291.0
2015-12-14 11:00:00,142.66,142.72,142.22,142.22,59418.0,127.869,127.9228,127.4746,127.4746,59418.0
2015-12-14 11:10:00,142.22,142.33,141.78,141.94,110735.0,127.4746,127.5732,127.0803,127.2237,110735.0
2015-12-14 11:20:00,141.99,142.11,141.87,141.96,85220.0,127.2685,127.376,127.1609,127.2416,85220.0
2015-12-14 11:30:00,141.93,142.1,141.77,142.04,86395.0,127.2147,127.3671,127.0713,127.3133,86395.0
2015-12-14 11:40:00,142.06,142.1,141.76,141.79,112833.0,127.3312,127.3671,127.0623,127.0892,112833.0
2015-12-14 11:50:00,141.8,142.0,141.6,141.95,143370.0,127.0982,127.2775,126.9189,127.2326,143370.0
2015-12-14 12:00:00,141.95,142.16,141.77,142.11,98894.0,127.2326,127.4209,127.0713,127.376,98894.0
2015-12-14 12:10:00,142.14,142.17,141.69,141.98,154711.0,127.4029,127.4298,126.9996,127.2595,154711.0
2015-12-14 12:20:00,142.0,142.26,141.93,142.21,99877.0,127.2775,127.5105,127.2147,127.4657,99877.0
2015-12-14 12:30:00,142.24,142.46,142.15,142.32,57124.0,127.4926,127.6898,127.4119,127.5643,57124.0
2015-12-14 12:40:00,142.29,142.29,141.81,141.83,99612.0,127.5374,127.5374,127.1072,127.1251,99612.0
2015-12-14 12:50:00,141.81,142.37,141.8,142.37,72858.0,127.1072,127.6091,127.0982,127.6091,72858.0
2015-12-14 13:00:00,142.38,142.54,142.08,142.13,100194.0,127.6181,127.7615,127.3492,127.394,100194.0
2015-12-14 13:10:00,142.11,142.19,141.87,142.0,103221.0,127.376,127.4478,127.1609,127.2775,103221.0
2015-12-14 13:20:00,142.04,142.08,141.78,141.89,77746.0,127.3133,127.3492,127.0803,127.1789,77746.0
2015-12-14 13:30:00,141.87,142.0,141.7,141.75,45658.0,127.1609,127.2775,127.0086,127.0534,45658.0
2015-12-14 13:40:00,141.72,141.84,141.63,141.69,48481.0,127.0265,127.134,126.9458,126.9996,48481.0
2015-12-14 13:50:00,141.67,141.88,141.64,141.8,53692.0,126.9817,127.1699,126.9548,127.0982,53692.0
2015-12-14 14:00:00,141.8,141.96,141.52,141.78,81231.0,127.0982,127.2416,126.8472,127.0803,81231.0
2015-12-14 14:10:00,141.8,141.83,141.47,141.59,134427.0,127.0982,127.1251,126.8024,126.91,134427.0
2015-12-14 14:20:00,141.59,141.72,141.47,141.64,92219.0,126.91,127.0265,126.8024,126.9548,92219.0
2015-12-14 14:30:00,141.65,141.67,141.46,141.67,60156.0,126.9637,126.9817,126.7934,126.9817,60156.0
2015-12-14 14:40:00,141.7,141.88,141.61,141.8,91701.0,127.0086,127.1699,126.9279,127.0982,91701.0
2015-12-14 14:50:00,141.83,142.2,141.69,142.07,87249.0,127.1251,127.4567,126.9996,127.3402,87249.0
2015-12-14 15:00:00,142.04,142.14,141.82,141.91,73803.0,127.3133,127.4029,127.1161,127.1968,73803.0
2015-12-14 15:10:00,141.9,142.25,141.84,142.19,65930.0,127.1878,127.5015,127.134,127.4478,65930.0
2015-12-14 15:20:00,142.22,142.32,142.12,142.27,46229.0,127.4746,127.5643,127.385,127.5195,46229.0
2015-12-14 15:30:00,142.25,142.6,142.24,142.48,86796.0,127.5015,127.8152,127.4926,127.7077,86796.0
2015-12-14 15:40:00,142.46,142.87,142.37,142.78,121015.0,127.6898,128.0572,127.6091,127.9766,121015.0
2015-12-14 15:50:00,142.79,143.13,142.68,143.04,291847.0,127.9855,128.2903,127.8869,128.2096,291847.0
2015-12-15 09:30:00,145.66,145.69,144.12,145.22,353621.0,130.558,130.5849,129.1776,130.1636,353621.0
2015-12-15 09:40:00,145.23,145.66,145.13,145.66,178468.0,130.1726,130.558,130.0829,130.558,178468.0
2015-12-15 09:50:00,145.66,146.25,145.58,146.15,152686.0,130.558,131.0868,130.4863,130.9972,152686.0
2015-12-15 10:00:00,146.22,146.25,145.92,146.2,122609.0,131.0599,131.0868,130.791,131.042,122609.0
2015-12-15 10:10:00,146.21,146.43,146.14,146.26,138492.0,131.051,131.2481,130.9882,131.0958,138492.0
2015-12-15 10:20:00,146.24,146.31,145.84,145.86,130709.0,131.0778,131.1406,130.7193,130.7372,130709.0
2015-12-15 10:30:00,145.85,146.1,145.75,145.94,106590.0,130.7283,130.9524,130.6387,130.809,106590.0
2015-12-15 10:40:00,145.93,146.15,145.77,146.09,60151.0,130.8,130.9972,130.6566,130.9434,60151.0
2015-12-15 10:50:00,146.09,146.17,145.96,146.02,151535.0,130.9434,131.0151,130.8269,130.8807,151535.0
2015-12-15 11:00:00,145.98,145.98,145.37,145.49,98455.0,130.8448,130.8448,130.298,130.4056,98455.0
2015-12-15 11:10:00,145.49,145.95,145.42,145.7,64691.0,130.4056,130.8179,130.3429,130.5938,64691.0
2015-12-15 11:20:00,145.74,145.93,145.62,145.83,62778.0,130.6297,130.8,130.5221,130.7104,62778.0
2015-12-15 11:30:00,145.84,145.9,145.63,145.71,75876.0,130.7193,130.7731,130.5311,130.6028,75876.0
2015-12-15 11:40:00,145.69,145.91,145.57,145.72,45783.0,130.5849,130.7821,130.4773,130.6118,45783.0
2015-12-15 11:50:00,145.72,145.84,145.63,145.82,57796.0,130.6118,130.7193,130.5311,130.7014,57796.0
2015-12-15 12:00:00,145.78,146.15,145.73,146.03,84604.0,130.6655,130.9972,130.6207,130.8896,84604.0
2015-12-15 12:10:00,146.01,146.14,145.84,145.85,97992.0,130.8717,130.9882,130.7193,130.7283,97992.0
2015-12-15 12:20:00,145.85,146.0,145.81,145.95,65299.0,130.7283,130.8627,130.6924,130.8179,65299.0
2015-12-15 12:30:00,145.92,146.38,145.92,146.16,99847.0,130.791,131.2033,130.791,131.0061,99847.0
2015-12-15 12:40:00,146.17,146.17,145.82,145.88,45547.0,131.0151,131.0151,130.7014,130.7552,45547.0
2015-12-15 12:50:00,145.92,146.19,145.89,146.16,33381.0,130.791,131.033,130.7641,131.0061,33381.0
2015-12-15 13:00:00,146.17,146.19,145.98,146.11,73330.0,131.0151,131.033,130.8448,130.9613,73330.0
2015-12-15 13:10:00,146.12,146.35,146.01,146.27,40112.0,130.9703,131.1764,130.8717,131.1047,40112.0
2015-12-15 13:20:00,146.3,146.63,146.3,146.39,86750.0,131.1316,131.4274,131.1316,131.2123,86750.0
2015-12-15 13:30:00,146.35,146.58,146.35,146.56,35346.0,131.1764,131.3826,131.1764,131.3647,35346.0
2015-12-15 13:40:00,146.57,146.7,146.43,146.59,52056.0,131.3736,131.4902,131.2481,131.3916,52056.0
2015-12-15 13:50:00,146.6,146.8,146.44,146.79,49662.0,131.4005,131.5798,131.2571,131.5708,49662.0
2015-12-15 14:00:00,146.78,146.9,146.68,146.76,69398.0,131.5619,131.6694,131.4722,131.5439,69398.0
2015-12-15 14:10:00,146.79,146.87,146.7,146.86,39947.0,131.5708,131.6425,131.4902,131.6336,39947.0
2015-12-15 14:20:00,146.87,146.97,146.84,146.9,46492.0,131.6425,131.7322,131.6156,131.6694,46492.0
2015-12-15 14:30:00,146.89,147.1,146.7,146.7,91725.0,131.6605,131.8487,131.4902,131.4902,91725.0
2015-12-15 14:40:00,146.71,146.97,146.71,146.95,42966.0,131.4991,131.7322,131.4991,131.7142,42966.0
2015-12-15 14:50:00,146.97,147.08,146.81,146.86,47251.0,131.7322,131.8308,131.5888,131.6336,47251.0
2015-12-15 15:00:00,146.86,146.9,146.69,146.75,88318.0,131.6336,131.6694,131.4812,131.535,88318.0
2015-12-15 15:10:00,146.77,146.82,146.66,146.77,75897.0,131.5529,131.5977,131.4543,131.5529,75897.0
2015-12-15 15:20:00,146.77,146.88,146.66,146.77,95759.0,131.5529,131.6515,131.4543,131.5529,95759.0
2015-12-15 15:30:00,146.75,146.82,146.61,146.69,112315.0,131.535,131.5977,131.4095,131.4812,112315.0
2015-12-15 15:40:00,146.69,146.9,146.62,146.8,98914.0,131.4812,131.6694,131.4184,131.5798,98914.0
2015-12-15 15:50:00,146.8,146.81,146.47,146.56,241622.0,131.5798,131.5888,131.284,131.3647,241622.0
2015-12-16 09:30:00,147.98,148.61,147.59,148.34,149976.0,132.6374,133.2021,132.2879,132.9601,149976.0
2015-12-16 09:40:00,148.29,148.32,147.82,147.83,71926.0,132.9153,132.9422,132.494,132.503,71926.0
2015-12-16 09:50:00,147.83,147.87,147.46,147.64,106831.0,132.503,132.5389,132.1714,132.3327,106831.0
2015-12-16 10:00:00,147.65,147.81,147.46,147.71,84263.0,132.3417,132.4851,132.1714,132.3954,84263.0
2015-12-16 10:10:00,147.69,147.74,147.53,147.71,64035.0,132.3775,132.4223,132.2341,132.3954,64035.0
2015-12-16 10:20:00,147.72,147.78,147.61,147.66,70080.0,132.4044,132.4582,132.3058,132.3506,70080.0
2015-12-16 10:30:00,147.65,147.74,147.33,147.51,112623.0,132.3417,132.4223,132.0548,132.2162,112623.0
2015-12-16 10:40:00,147.51,147.68,147.43,147.65,61569.0,132.2162,132.3685,132.1445,132.3417,61569.0
2015-12-16 10:50:00,147.62,147.66,147.27,147.29,40470.0,132.3148,132.3506,132.0011,132.019,40470.0
2015-12-16 11:00:00,147.26,147.33,146.97,147.04,46514.0,131.9921,132.0548,131.7322,131.7949,46514.0
2015-12-16 11:10:00,147.04,147.19,146.81,146.89,97855.0,131.7949,131.9294,131.5888,131.6605,97855.0
2015-12-16 11:20:00,146.92,146.92,146.71,146.77,26064.0,131.6873,131.6873,131.4991,131.5529,26064.0
2015-12-16 11:30:00,146.75,146.89,146.74,146.84,36528.0,131.535,131.6605,131.526,131.6156,36528.0
2015-12-16 11:40:00,146.87,146.9,146.73,146.9,27721.0,131.6425,131.6694,131.517,131.6694,27721.0
2015-12-16 11:50:00,146.87,146.91,146.75,146.78,24363.0,131.6425,131.6784,131.535,131.5619,24363.0
2015-12-16 12:00:00,146.78,147.01,146.76,146.91,67864.0,131.5619,131.768,131.5439,131.6784,67864.0
2015-12-16 12:10:00,146.93,147.11,146.93,146.96,21373.0,131.6963,131.8576,131.6963,131.7232,21373.0
2015-12-16 12:20:00,146.97,147.01,146.8,146.88,25426.0,131.7322,131.768,131.5798,131.6515,25426.0
2015-12-16 12:30:00,146.9,146.94,146.78,146.87,30223.0,131.6694,131.7053,131.5619,131.6425,30223.0
2015-12-16 12:40:00,146.86,146.86,146.62,146.63,24695.0,131.6336,131.6336,131.4184,131.4274,24695.0
2015-12-16 12:50:00,146.63,146.67,146.32,146.36,31776.0,131.4274,131.4633,131.1496,131.1854,31776.0
2015-12-16 13:00:00,146.35,146.55,146.35,146.47,40163.0,131.1764,131.3557,131.1764,131.284,40163.0
2015-12-16 13:10:00,146.46,146.61,146.43,146.55,38845.0,131.275,131.4095,131.2481,131.3557,38845.0
2015-12-16 13:20:00,146.54,146.87,146.54,146.87,28602.0,131.3467,131.6425,131.3467,131.6425,28602.0
2015-12-16 13:30:00,146.83,146.88,146.67,146.68,36438.0,131.6067,131.6515,131.4633,131.4722,36438.0
2015-12-16 13:40:00,146.7,147.1,146.68,147.1,82075.0,131.4902,131.8487,131.4722,131.8487,82075.0
2015-12-16 13:50:00,147.11,147.48,147.01,147.43,60531.0,131.8576,132.1893,131.768,132.1445,60531.0
2015-12-16 14:00:00,147.3,147.88,146.23,147.44,84712.0,132.0279,132.5478,131.0689,132.1534,84712.0
2015-12-16 14:10:00,147.41,147.44,146.97,147.05,73803.0,132.1265,132.1534,131.7322,131.8039,73803.0
2015-12-16 14:20:00,147.0,147.24,146.85,146.97,58453.0,131.7591,131.9742,131.6246,131.7322,58453.0
2015-12-16 14:30:00,146.95,147.34,146.66,147.13,45256.0,131.7142,132.0638,131.4543,131.8756,45256.0
2015-12-16 14:40:00,147.11,147.37,146.99,147.26,33407.0,131.8576,132.0907,131.7501,131.9921,33407.0
2015-12-16 14:50:00,147.26,147.9,147.26,147.81,70824.0,131.9921,132.5657,131.9921,132.4851,70824.0
2015-12-16 15:00:00,147.83,147.87,147.53,147.58,95316.0,132.503,132.5389,132.2341,132.2789,95316.0
2015-12-16 15:10:00,147.56,147.76,147.54,147.64,59578.0,132.261,132.4403,132.2431,132.3327,59578.0
2015-12-16 15:20:00,147.67,148.03,147.67,147.97,84879.0,132.3596,132.6823,132.3596,132.6285,84879.0
2015-12-16 15:30:00,147.96,148.37,147.94,148.28,162600.0,132.6195,132.987,132.6016,132.9063,162600.0
2015-12-16 15:40:00,148.31,148.37,148.09,148.35,159862.0,132.9332,132.987,132.736,132.9691,159862.0
2015-12-16 15:50:00,148.37,148.39,148.0,148.1,249611.0,132.987,133.0049,132.6554,132.745,249611.0
2015-12-17 09:30:00,148.85,148.93,148.21,148.6,89583.0,133.4172,133.4889,132.8436,133.1932,89583.0
2015-12-17 09:40:00,148.6,149.36,148.6,149.02,70941.0,133.1932,133.8744,133.1932,133.5696,70941.0
2015-12-17 09:50:00,149.05,149.8,148.84,149.74,107742.0,133.5965,134.2687,133.4083,134.215,107742.0
2015-12-17 10:00:00,149.74,149.8,149.08,149.13,77961.0,134.215,134.2687,133.6234,133.6682,77961.0
2015-12-17 10:10:00,149.11,149.23,148.34,148.55,93106.0,133.6503,133.7578,132.9601,133.1483,93106.0
2015-12-17 10:20:00,148.51,148.94,148.08,148.18,108644.0,133.1125,133.4979,132.7271,132.8167,108644.0
2015-12-17 10:30:00,148.19,148.31,147.08,147.1,139528.0,132.8257,132.9332,131.8308,131.8487,139528.0
2015-12-17 10:40:00,147.09,147.22,146.14,146.18,208555.0,131.8397,131.9562,130.9882,131.0241,208555.0
2015-12-17 10:50:00,146.18,146.48,145.87,146.38,116500.0,131.0241,131.293,130.7462,131.2033,116500.0
2015-12-17 11:00:00,146.37,146.89,146.22,146.79,61979.0,131.1944,131.6605,131.0599,131.5708,61979.0
2015-12-17 11:10:00,146.76,146.83,146.35,146.39,73588.0,131.5439,131.6067,131.1764,131.2123,73588.0
2015-12-17 11:20:00,146.38,146.58,146.16,146.58,50185.0,131.2033,131.3826,131.0061,131.3826,50185.0
2015-12-17 11:30:00,146.5,146.53,146.09,146.43,83996.0,131.3109,131.3378,130.9434,131.2481,83996.0
2015-12-17 11:40:00,146.43,146.5,146.25,146.25,58257.0,131.2481,131.3109,131.0868,131.0868,58257.0
2015-12-17 11:50:00,146.28,146.28,146.06,146.15,45072.0,131.1137,131.1137,130.9165,130.9972,45072.0
2015-12-17 12:00:00,146.14,146.23,146.07,146.19,41714.0,130.9882,131.0689,130.9255,131.033,41714.0
2015-12-17 12:10:00,146.22,146.59,146.19,146.53,80501.0,131.0599,131.3916,131.033,131.3378,80501.0
2015-12-17 12:20:00,146.49,146.59,146.39,146.54,32213.0,131.3019,131.3916,131.2123,131.3467,32213.0
2015-12-17 12:30:00,146.57,146.86,146.5,146.53,30046.0,131.3736,131.6336,131.3109,131.3378,30046.0
2015-12-17 12:40:00,146.51,146.51,146.11,146.17,24663.0,131.3199,131.3199,130.9613,131.0151,24663.0
2015-12-17 12:50:00,146.16,146.55,146.12,146.5,16919.0,131.0061,131.3557,130.9703,131.3109,16919.0
2015-12-17 13:00:00,146.52,146.67,146.48,146.67,11722.0,131.3288,131.4633,131.293,131.4633,11722.0
2015-12-17 13:10:00,146.67,146.79,146.63,146.65,19455.0,131.4633,131.5708,131.4274,131.4453,19455.0
2015-12-17 13:20:00,146.65,146.98,146.57,146.71,24105.0,131.4453,131.7411,131.3736,131.4991,24105.0
2015-12-17 13:30:00,146.73,146.8,146.64,146.77,25472.0,131.517,131.5798,131.4364,131.5529,25472.0
2015-12-17 13:40:00,146.76,147.06,146.67,146.93,44347.0,131.5439,131.8128,131.4633,131.6963,44347.0
2015-12-17 13:50:00,146.93,147.07,146.89,147.05,35129.0,131.6963,131.8218,131.6605,131.8039,35129.0
2015-12-17 14:00:00,147.08,147.09,146.82,146.87,33964.0,131.8308,131.8397,131.5977,131.6425,33964.0
2015-12-17 14:10:00,146.86,146.9,146.59,146.84,31759.0,131.6336,131.6694,131.3916,131.6156,31759.0
2015-12-17 14:20:00,146.86,146.93,146.73,146.76,29761.0,131.6336,131.6963,131.517,131.5439,29761.0
2015-12-17 14:30:00,146.72,146.77,146.5,146.55,28657.0,131.5081,131.5529,131.3109,131.3557,28657.0
2015-12-17 14:40:00,146.52,146.52,146.28,146.28,36505.0,131.3288,131.3288,131.1137,131.1137,36505.0
2015-12-17 14:50:00,146.3,146.3,146.17,146.25,49296.0,131.1316,131.1316,131.0151,131.0868,49296.0
2015-12-17 15:00:00,146.26,146.45,146.24,146.33,68902.0,131.0958,131.2661,131.0778,131.1585,68902.0
2015-12-17 15:10:00,146.33,146.47,146.25,146.3,51635.0,131.1585,131.284,131.0868,131.1316,51635.0
2015-12-17 15:20:00,146.32,146.32,146.06,146.19,54354.0,131.1496,131.1496,130.9165,131.033,54354.0
2015-12-17 15:30:00,146.19,146.55,146.07,146.32,83573.0,131.033,131.3557,130.9255,131.1496,83573.0
2015-12-17 15:40:00,146.3,146.31,146.02,146.22,107465.0,131.1316,131.1406,130.8807,131.0599,107465.0
2015-12-17 15:50:00,146.19,146.25,145.5,145.56,278003.0,131.033,131.0868,130.4146,130.4684,278003.0
2015-12-18 09:30:00,144.41,144.41,141.08,141.21,1960227.0,129.4376,129.4376,126.4528,126.5694,1960227.0
2015-12-18 09:40:00,141.25,141.79,141.2,141.56,222711.0,126.6052,127.0892,126.5604,126.8831,222711.0
2015-12-18 09:50:00,141.62,143.16,141.5,143.1,287093.0,126.9368,128.3172,126.8293,128.2634,287093.0
2015-12-18 10:00:00,143.09,143.26,141.93,142.21,287542.0,128.2544,128.4068,127.2147,127.4657,287542.0
2015-12-18 10:10:00,142.25,142.37,141.75,141.81,131139.0,127.5015,127.6091,127.0534,127.1072,131139.0
2015-12-18 10:20:00,141.8,142.23,141.4,141.46,130608.0,127.0982,127.4836,126.7397,126.7934,130608.0
2015-12-18 10:30:00,141.44,141.56,141.12,141.2,137495.0,126.7755,126.8831,126.4887,126.5604,137495.0
2015-12-18 10:40:00,141.2,141.33,140.74,140.77,122082.0,126.5604,126.6769,126.1481,126.175,122082.0
2015-12-18 10:50:00,140.76,141.06,140.75,141.0,134356.0,126.166,126.4349,126.1571,126.3811,134356.0
2015-12-18 11:00:00,141.0,141.57,140.75,141.56,151377.0,126.3811,126.892,126.1571,126.8831,151377.0
2015-12-18 11:10:00,141.54,141.67,141.24,141.26,68525.0,126.8651,126.9817,126.5962,126.6142,68525.0
2015-12-18 11:20:00,141.23,141.29,140.94,140.98,75025.0,126.5873,126.6411,126.3274,126.3632,75025.0
2015-12-18 11:30:00,140.99,141.04,140.75,140.87,106530.0,126.3722,126.417,126.1571,126.2646,106530.0
2015-12-18 11:40:00,140.88,141.19,140.69,140.69,97763.0,126.2736,126.5514,126.1033,126.1033,97763.0
2015-12-18 11:50:00,140.7,140.7,140.23,140.27,92353.0,126.1122,126.1122,125.691,125.7268,92353.0
2015-12-18 12:00:00,140.27,140.46,140.01,140.36,165290.0,125.7268,125.8971,125.4938,125.8075,165290.0
2015-12-18 12:10:00,140.31,140.37,139.95,139.99,141975.0,125.7627,125.8164,125.44,125.4758,141975.0
2015-12-18 12:20:00,140.03,140.57,139.94,140.46,64846.0,125.5117,125.9957,125.431,125.8971,64846.0
2015-12-18 12:30:00,140.44,140.45,139.82,139.99,55610.0,125.8792,125.8882,125.3235,125.4758,55610.0
2015-12-18 12:40:00,140.0,140.06,139.78,139.96,64633.0,125.4848,125.5386,125.2876,125.449,64633.0
2015-12-18 12:50:00,140.0,140.03,139.81,139.81,53902.0,125.4848,125.5117,125.3145,125.3145,53902.0
2015-12-18 13:00:00,139.81,140.02,139.68,139.87,91226.0,125.3145,125.5027,125.198,125.3683,91226.0
2015-12-18 13:10:00,139.86,139.98,139.76,139.77,96477.0,125.3593,125.4669,125.2697,125.2787,96477.0
2015-12-18 13:20:00,139.77,139.77,139.51,139.53,62288.0,125.2787,125.2787,125.0456,125.0635,62288.0
2015-12-18 13:30:00,139.51,139.54,139.24,139.25,107979.0,125.0456,125.0725,124.8036,124.8126,107979.0
2015-12-18 13:40:00,139.27,139.53,138.89,138.95,116379.0,124.8305,125.0635,124.4899,124.5437,116379.0
2015-12-18 13:50:00,138.93,139.32,138.91,139.26,180887.0,124.5257,124.8753,124.5078,124.8215,180887.0
2015-12-18 14:00:00,139.28,139.58,139.25,139.39,116660.0,124.8395,125.1084,124.8126,124.9381,116660.0
2015-12-18 14:10:00,139.4,139.48,139.08,139.12,48256.0,124.947,125.0187,124.6602,124.696,48256.0
2015-12-18 14:20:00,139.16,139.56,139.16,139.43,53670.0,124.7319,125.0904,124.7319,124.9739,53670.0
2015-12-18 14:30:00,139.48,139.48,139.13,139.23,78516.0,125.0187,125.0187,124.705,124.7946,78516.0
2015-12-18 14:40:00,139.24,139.45,139.0,139.39,126317.0,124.8036,124.9918,124.5885,124.9381,126317.0
2015-12-18 14:50:00,139.38,140.4,139.3,139.96,185145.0,124.9291,125.8433,124.8574,125.449,185145.0
2015-12-18 15:00:00,139.96,140.23,139.71,139.97,87968.0,125.449,125.691,125.2249,125.4579,87968.0
2015-12-18 15:10:00,139.94,140.06,139.31,139.44,100984.0,125.431,125.5386,124.8664,124.9829,100984.0
2015-12-18 15:20:00,139.44,139.6,139.21,139.5,111971.0,124.9829,125.1263,124.7767,125.0367,111971.0
2015-12-18 15:30:00,139.5,139.93,139.45,139.8,155098.0,125.0367,125.4221,124.9918,125.3055,155098.0
2015-12-18 15:40:00,139.78,140.49,139.76,140.02,237363.0,125.2876,125.924,125.2697,125.5027,237363.0
2015-12-18 15:50:00,140.02,140.1,139.43,139.48,559699.0,125.5027,125.5744,124.9739,125.0187,559699.0
2015-12-21 09:30:00,140.21,141.61,140.21,141.42,296398.0,125.673,126.9279,125.673,126.7576,296398.0
2015-12-21 09:40:00,141.42,141.94,141.09,141.85,128215.0,126.7576,127.2237,126.4618,127.143,128215.0
2015-12-21 09:50:00,141.83,141.83,141.13,141.25,81412.0,127.1251,127.1251,126.4977,126.6052,81412.0
2015-12-21 10:00:00,141.25,141.72,141.1,141.28,128508.0,126.6052,127.0265,126.4708,126.6321,128508.0
2015-12-21 10:10:00,141.3,141.34,140.67,140.77,70122.0,126.65,126.6859,126.0853,126.175,70122.0
2015-12-21 10:20:00,140.78,140.79,140.5,140.54,55073.0,126.1839,126.1929,125.933,125.9688,55073.0
2015-12-21 10:30:00,140.56,140.71,140.39,140.69,90017.0,125.9868,126.1212,125.8344,126.1033,90017.0
2015-12-21 10:40:00,140.69,140.7,140.38,140.42,71434.0,126.1033,126.1122,125.8254,125.8613,71434.0
2015-12-21 10:50:00,140.42,140.53,140.25,140.44,62431.0,125.8613,125.9599,125.7089,125.8792,62431.0
2015-12-21 11:00:00,140.43,140.68,140.41,140.56,46128.0,125.8702,126.0943,125.8523,125.9868,46128.0
2015-12-21 11:10:00,140.58,140.63,140.33,140.4,60612.0,126.0047,126.0495,125.7806,125.8433,60612.0
2015-12-21 11:20:00,140.4,140.51,140.23,140.39,49172.0,125.8433,125.9419,125.691,125.8344,49172.0
2015-12-21 11:30:00,140.36,140.36,139.98,140.04,47925.0,125.8075,125.8075,125.4669,125.5207,47925.0
2015-12-21 11:40:00,140.05,140.05,139.74,139.78,52795.0,125.5296,125.5296,125.2518,125.2876,52795.0
2015-12-21 11:50:00,139.78,140.23,139.7,140.17,61210.0,125.2876,125.691,125.2159,125.6372,61210.0
2015-12-21 12:00:00,140.19,140.26,140.08,140.15,52677.0,125.6551,125.7179,125.5565,125.6193,52677.0
2015-12-21 12:10:00,140.14,140.34,139.98,140.04,37385.0,125.6103,125.7896,125.4669,125.5207,37385.0
2015-12-21 12:20:00,140.04,140.32,140.0,140.21,35261.0,125.5207,125.7716,125.4848,125.673,35261.0
2015-12-21 12:30:00,140.16,140.47,140.15,140.31,44602.0,125.6282,125.9061,125.6193,125.7627,44602.0
2015-12-21 12:40:00,140.3,140.7,140.3,140.66,53223.0,125.7537,126.1122,125.7537,126.0764,53223.0
2015-12-21 12:50:00,140.63,140.83,140.63,140.79,54063.0,126.0495,126.2288,126.0495,126.1929,54063.0
2015-12-21 13:00:00,140.77,140.92,140.71,140.75,51203.0,126.175,126.3094,126.1212,126.1571,51203.0
2015-12-21 13:10:00,140.73,140.95,140.71,140.81,34823.0,126.1391,126.3363,126.1212,126.2108,34823.0
2015-12-21 13:20:00,140.8,140.94,140.76,140.81,39683.0,126.2019,126.3274,126.166,126.2108,39683.0
2015-12-21 13:30:00,140.82,141.15,140.82,141.08,35019.0,126.2198,126.5156,126.2198,126.4528,35019.0
2015-12-21 13:40:00,141.05,141.08,140.89,140.91,44451.0,126.4259,126.4528,126.2825,126.3005,44451.0
2015-12-21 13:50:00,140.92,140.96,140.74,140.76,79622.0,126.3094,126.3453,126.1481,126.166,79622.0
2015-12-21 14:00:00,140.78,140.84,140.73,140.77,34310.0,126.1839,126.2377,126.1391,126.175,34310.0
2015-12-21 14:10:00,140.77,140.77,140.57,140.63,115863.0,126.175,126.175,125.9957,126.0495,115863.0
2015-12-21 14:20:00,140.64,140.77,140.61,140.63,44625.0,126.0585,126.175,126.0316,126.0495,44625.0
2015-12-21 14:30:00,140.62,140.64,140.46,140.47,67093.0,126.0405,126.0585,125.8971,125.9061,67093.0
2015-12-21 14:40:00,140.49,140.59,140.4,140.57,53695.0,125.924,126.0136,125.8433,125.9957,53695.0
2015-12-21 14:50:00,140.58,140.69,140.57,140.63,56720.0,126.0047,126.1033,125.9957,126.0495,56720.0
2015-12-21 15:00:00,140.63,140.77,140.47,140.47,51330.0,126.0495,126.175,125.9061,125.9061,51330.0
2015-12-21 15:10:00,140.46,140.47,140.19,140.24,53028.0,125.8971,125.9061,125.6551,125.6999,53028.0
2015-12-21 15:20:00,140.24,140.43,140.2,140.4,63652.0,125.6999,125.8702,125.6641,125.8433,63652.0
2015-12-21 15:30:00,140.38,140.58,140.36,140.47,122615.0,125.8254,126.0047,125.8075,125.9061,122615.0
2015-12-21 15:40:00,140.49,140.59,140.35,140.46,203268.0,125.924,126.0136,125.7985,125.8971,203268.0
2015-12-21 15:50:00,140.46,140.92,140.46,140.9,209813.0,125.8971,126.3094,125.8971,126.2915,209813.0
2015-12-22 09:30:00,141.75,142.06,141.01,141.01,135542.0,127.0534,127.3312,126.3901,126.3901,135542.0
2015-12-22 09:40:00,141.04,141.34,140.52,140.52,97649.0,126.417,126.6859,125.9509,125.9509,97649.0
2015-12-22 09:50:00,140.58,141.34,140.5,141.32,42526.0,126.0047,126.6859,125.933,126.668,42526.0
2015-12-22 10:00:00,141.34,141.35,141.0,141.24,37940.0,126.6859,126.6948,126.3811,126.5962,37940.0
2015-12-22 10:10:00,141.26,141.29,140.86,140.99,27133.0,126.6142,126.6411,126.2556,126.3722,27133.0
2015-12-22 10:20:00,140.97,141.34,140.88,141.24,45113.0,126.3542,126.6859,126.2736,126.5962,45113.0
2015-12-22 10:30:00,141.28,141.65,141.13,141.62,46051.0,126.6321,126.9637,126.4977,126.9368,46051.0
2015-12-22 10:40:00,141.66,141.67,141.26,141.27,23670.0,126.9727,126.9817,126.6142,126.6231,23670.0
2015-12-22 10:50:00,141.27,141.35,141.16,141.23,29883.0,126.6231,126.6948,126.5245,126.5873,29883.0
2015-12-22 11:00:00,141.23,141.59,141.23,141.59,34884.0,126.5873,126.91,126.5873,126.91,34884.0
2015-12-22 11:10:00,141.57,141.85,141.54,141.65,45714.0,126.892,127.143,126.8651,126.9637,45714.0
2015-12-22 11:20:00,141.66,141.69,141.42,141.46,33672.0,126.9727,126.9996,126.7576,126.7934,33672.0
2015-12-22 11:30:00,141.44,141.71,141.4,141.61,43183.0,126.7755,127.0175,126.7397,126.9279,43183.0
2015-12-22 11:40:00,141.63,141.76,141.42,141.45,32344.0,126.9458,127.0623,126.7576,126.7845,32344.0
2015-12-22 11:50:00,141.45,141.45,141.34,141.42,28789.0,126.7845,126.7845,126.6859,126.7576,28789.0
2015-12-22 12:00:00,141.44,141.48,141.1,141.28,29487.0,126.7755,126.8114,126.4708,126.6321,29487.0
2015-12-22 12:10:00,141.27,141.57,141.17,141.51,20664.0,126.6231,126.892,126.5335,126.8383,20664.0
2015-12-22 12:20:00,141.53,141.6,141.36,141.54,43355.0,126.8562,126.9189,126.7038,126.8651,43355.0
2015-12-22 12:30:00,141.53,141.66,141.52,141.56,34925.0,126.8562,126.9727,126.8472,126.8831,34925.0
2015-12-22 12:40:00,141.56,141.61,141.46,141.5,22604.0,126.8831,126.9279,126.7934,126.8293,22604.0
2015-12-22 12:50:00,141.5,141.73,141.49,141.71,33406.0,126.8293,127.0354,126.8203,127.0175,33406.0
2015-12-22 13:00:00,141.72,141.76,141.62,141.64,25555.0,127.0265,127.0623,126.9368,126.9548,25555.0
2015-12-22 13:10:00,141.63,141.82,141.57,141.72,24565.0,126.9458,127.1161,126.892,127.0265,24565.0
2015-12-22 13:20:00,141.74,141.87,141.72,141.84,25207.0,127.0444,127.1609,127.0265,127.134,25207.0
2015-12-22 13:30:00,141.84,141.98,141.82,141.98,25805.0,127.134,127.2595,127.1161,127.2595,25805.0
2015-12-22 13:40:00,141.98,142.41,141.93,142.4,74638.0,127.2595,127.6449,127.2147,127.636,74638.0
2015-12-22 13:50:00,142.4,142.41,142.27,142.34,35624.0,127.636,127.6449,127.5195,127.5822,35624.0
2015-12-22 14:00:00,142.35,142.43,142.3,142.33,34182.0,127.5912,127.6629,127.5463,127.5732,34182.0
2015-12-22 14:10:00,142.34,142.47,142.3,142.44,35797.0,127.5822,127.6987,127.5463,127.6718,35797.0
2015-12-22 14:20:00,142.45,142.5,142.33,142.37,54454.0,127.6808,127.7256,127.5732,127.6091,54454.0
2015-12-22 14:30:00,142.38,142.4,142.22,142.26,31341.0,127.6181,127.636,127.4746,127.5105,31341.0
2015-12-22 14:40:00,142.26,142.46,142.26,142.38,34306.0,127.5105,127.6898,127.5105,127.6181,34306.0
2015-12-22 14:50:00,142.37,142.5,142.32,142.49,39693.0,127.6091,127.7256,127.5643,127.7166,39693.0
2015-12-22 15:00:00,142.5,142.68,142.46,142.61,70906.0,127.7256,127.8869,127.6898,127.8242,70906.0
2015-12-22 15:10:00,142.62,142.74,142.58,142.71,38350.0,127.8332,127.9407,127.7973,127.9138,38350.0
2015-12-22 15:20:00,142.73,142.79,142.61,142.62,61935.0,127.9318,127.9855,127.8242,127.8332,61935.0
2015-12-22 15:30:00,142.62,142.62,142.33,142.39,65488.0,127.8332,127.8332,127.5732,127.627,65488.0
2015-12-22 15:40:00,142.39,142.41,141.91,142.02,98135.0,127.627,127.6449,127.1968,127.2954,98135.0
2015-12-22 15:50:00,142.02,142.44,141.99,142.41,215802.0,127.2954,127.6718,127.2685,127.6449,215802.0
2015-12-23 09:30:00,143.08,143.5,142.9,143.26,97318.0,128.2455,128.6219,128.0841,128.4068,97318.0
2015-12-23 09:40:00,143.31,143.32,142.95,143.12,74011.0,128.4516,128.4606,128.129,128.2813,74011.0
2015-12-23 09:50:00,143.12,143.34,142.95,143.05,58125.0,128.2813,128.4785,128.129,128.2186,58125.0
2015-12-23 10:00:00,143.08,143.22,142.95,143.0,74345.0,128.2455,128.371,128.129,128.1738,74345.0
2015-12-23 10:10:00,142.99,143.12,142.81,143.01,50361.0,128.1648,128.2813,128.0035,128.1827,50361.0
2015-12-23 10:20:00,143.01,143.03,142.87,142.94,28458.0,128.1827,128.2007,128.0572,128.12,28458.0
2015-12-23 10:30:00,142.96,143.19,142.91,143.1,51692.0,128.1379,128.3441,128.0931,128.2634,51692.0
2015-12-23 10:40:00,143.11,143.37,143.09,143.31,54072.0,128.2724,128.5054,128.2544,128.4516,54072.0
2015-12-23 10:50:00,143.32,143.4,143.28,143.4,43139.0,128.4606,128.5323,128.4247,128.5323,43139.0
2015-12-23 11:00:00,143.4,143.45,143.33,143.38,59754.0,128.5323,128.5771,128.4696,128.5144,59754.0
2015-12-23 11:10:00,143.36,143.42,143.25,143.32,64974.0,128.4964,128.5502,128.3979,128.4606,64974.0
2015-12-23 11:20:00,143.32,143.37,142.95,143.13,70292.0,128.4606,128.5054,128.129,128.2903,70292.0
2015-12-23 11:30:00,143.14,143.21,142.87,143.07,34809.0,128.2993,128.362,128.0572,128.2365,34809.0
2015-12-23 11:40:00,143.05,143.29,143.05,143.29,21666.0,128.2186,128.4337,128.2186,128.4337,21666.0
2015-12-23 11:50:00,143.26,143.39,143.16,143.36,27668.0,128.4068,128.5233,128.3172,128.4964,27668.0
2015-12-23 12:00:00,143.33,143.49,143.3,143.46,38885.0,128.4696,128.613,128.4427,128.5861,38885.0
2015-12-23 12:10:00,143.46,143.58,143.41,143.42,44708.0,128.5861,128.6936,128.5413,128.5502,44708.0
2015-12-23 12:20:00,143.42,143.55,143.36,143.45,30817.0,128.5502,128.6667,128.4964,128.5771,30817.0
2015-12-23 12:30:00,143.42,143.44,143.27,143.27,25714.0,128.5502,128.5682,128.4158,128.4158,25714.0
2015-12-23 12:40:00,143.25,143.56,143.19,143.48,36039.0,128.3979,128.6757,128.3441,128.604,36039.0
2015-12-23 12:50:00,143.51,143.6,143.43,143.57,52096.0,128.6309,128.7116,128.5592,128.6847,52096.0
2015-12-23 13:00:00,143.57,143.6,143.41,143.45,16351.0,128.6847,128.7116,128.5413,128.5771,16351.0
2015-12-23 13:10:00,143.47,143.6,143.43,143.6,22225.0,128.595,128.7116,128.5592,128.7116,22225.0
2015-12-23 13:20:00,143.6,143.65,143.54,143.61,24009.0,128.7116,128.7564,128.6578,128.7205,24009.0
2015-12-23 13:30:00,143.61,143.64,143.4,143.45,31722.0,128.7205,128.7474,128.5323,128.5771,31722.0
2015-12-23 13:40:00,143.47,143.65,143.47,143.57,22513.0,128.595,128.7564,128.595,128.6847,22513.0
2015-12-23 13:50:00,143.57,143.68,143.55,143.67,25796.0,128.6847,128.7833,128.6667,128.7743,25796.0
2015-12-23 14:00:00,143.67,143.68,143.52,143.63,29530.0,128.7743,128.7833,128.6399,128.7385,29530.0
2015-12-23 14:10:00,143.61,143.75,143.6,143.7,37213.0,128.7205,128.846,128.7116,128.8012,37213.0
2015-12-23 14:20:00,143.69,143.79,143.67,143.79,25269.0,128.7922,128.8819,128.7743,128.8819,25269.0
2015-12-23 14:30:00,143.76,143.86,143.75,143.8,44875.0,128.855,128.9446,128.846,128.8908,44875.0
2015-12-23 14:40:00,143.83,143.9,143.71,143.76,27891.0,128.9177,128.9805,128.8102,128.855,27891.0
2015-12-23 14:50:00,143.74,143.78,143.68,143.7,32353.0,128.837,128.8729,128.7833,128.8012,32353.0
2015-12-23 15:00:00,143.73,143.78,143.66,143.68,30940.0,128.8281,128.8729,128.7653,128.7833,30940.0
2015-12-23 15:10:00,143.69,143.8,143.66,143.77,49461.0,128.7922,128.8908,128.7653,128.8639,49461.0
2015-12-23 15:20:00,143.76,143.87,143.75,143.82,36856.0,128.855,128.9536,128.846,128.9088,36856.0
2015-12-23 15:30:00,143.8,143.8,143.55,143.64,43843.0,128.8908,128.8908,128.6667,128.7474,43843.0
2015-12-23 15:40:00,143.65,143.9,143.64,143.81,94480.0,128.7564,128.9805,128.7474,128.8998,94480.0
2015-12-23 15:50:00,143.79,144.07,143.75,144.02,331879.0,128.8819,129.1328,128.846,129.088,331879.0
2015-12-24 09:30:00,143.6,143.93,143.36,143.54,75832.0,128.7116,129.0073,128.4964,128.6578,75832.0
2015-12-24 09:40:00,143.56,143.7,143.45,143.59,52980.0,128.6757,128.8012,128.5771,128.7026,52980.0
2015-12-24 09:50:00,143.62,143.86,143.52,143.57,32535.0,128.7295,128.9446,128.6399,128.6847,32535.0
2015-12-24 10:00:00,143.48,143.61,143.38,143.43,26349.0,128.604,128.7205,128.5144,128.5592,26349.0
2015-12-24 10:10:00,143.39,143.71,143.39,143.63,31098.0,128.5233,128.8102,128.5233,128.7385,31098.0
2015-12-24 10:20:00,143.59,143.7,143.55,143.65,26928.0,128.7026,128.8012,128.6667,128.7564,26928.0
2015-12-24 10:30:00,143.67,143.69,143.55,143.59,21529.0,128.7743,128.7922,128.6667,128.7026,21529.0
2015-12-24 10:40:00,143.62,143.75,143.59,143.69,48233.0,128.7295,128.846,128.7026,128.7922,48233.0
2015-12-24 10:50:00,143.7,143.74,143.59,143.73,19335.0,128.8012,128.837,128.7026,128.8281,19335.0
2015-12-24 11:00:00,143.73,143.74,143.57,143.61,58401.0,128.8281,128.837,128.6847,128.7205,58401.0
2015-12-24 11:10:00,143.63,143.64,143.51,143.58,30521.0,128.7385,128.7474,128.6309,128.6936,30521.0
2015-12-24 11:20:00,143.57,143.62,143.52,143.56,35656.0,128.6847,128.7295,128.6399,128.6757,35656.0
2015-12-24 11:30:00,143.57,143.68,143.57,143.6,34630.0,128.6847,128.7833,128.6847,128.7116,34630.0
2015-12-24 11:40:00,143.6,143.75,143.59,143.72,32580.0,128.7116,128.846,128.7026,128.8191,32580.0
2015-12-24 11:50:00,143.72,143.73,143.63,143.7,28421.0,128.8191,128.8281,128.7385,128.8012,28421.0
2015-12-24 12:00:00,143.7,143.75,143.65,143.7,38785.0,128.8012,128.846,128.7564,128.8012,38785.0
2015-12-24 12:10:00,143.7,143.91,143.68,143.68,47327.0,128.8012,128.9894,128.7833,128.7833,47327.0
2015-12-24 12:20:00,143.68,143.77,143.66,143.76,23342.0,128.7833,128.8639,128.7653,128.855,23342.0
2015-12-24 12:30:00,143.76,143.91,143.69,143.78,46206.0,128.855,128.9894,128.7922,128.8729,46206.0
2015-12-24 12:40:00,143.79,143.87,143.71,143.72,48998.0,128.8819,128.9536,128.8102,128.8191,48998.0
2015-12-24 12:50:00,143.73,143.73,143.54,143.58,171296.0,128.8281,128.8281,128.6578,128.6936,171296.0
2015-12-28 09:30:00,143.26,143.35,142.89,143.06,79198.0,128.4068,128.4875,128.0752,128.2276,79198.0
2015-12-28 09:40:00,143.09,143.33,142.9,143.22,57035.0,128.2544,128.4696,128.0841,128.371,57035.0
2015-12-28 09:50:00,143.19,143.4,143.15,143.35,60883.0,128.3441,128.5323,128.3082,128.4875,60883.0
2015-12-28 10:00:00,143.35,143.37,142.94,142.98,37117.0,128.4875,128.5054,128.12,128.1558,37117.0
2015-12-28 10:10:00,143.0,143.06,142.92,143.02,19590.0,128.1738,128.2276,128.1021,128.1917,19590.0
2015-12-28 10:20:00,143.0,143.01,142.84,142.93,26285.0,128.1738,128.1827,128.0304,128.111,26285.0
2015-12-28 10:30:00,142.91,143.03,142.89,142.94,23186.0,128.0931,128.2007,128.0752,128.12,23186.0
2015-12-28 10:40:00,142.95,143.07,142.9,142.93,24699.0,128.129,128.2365,128.0841,128.111,24699.0
2015-12-28 10:50:00,142.94,143.07,142.92,143.01,28612.0,128.12,128.2365,128.1021,128.1827,28612.0
2015-12-28 11:00:00,143.01,143.1,142.97,143.09,21771.0,128.1827,128.2634,128.1469,128.2544,21771.0
2015-12-28 11:10:00,143.1,143.23,143.07,143.2,25067.0,128.2634,128.3799,128.2365,128.353,25067.0
2015-12-28 11:20:00,143.19,143.23,142.97,143.01,30822.0,128.3441,128.3799,128.1469,128.1827,30822.0
2015-12-28 11:30:00,143.01,143.2,142.98,143.2,32210.0,128.1827,128.353,128.1558,128.353,32210.0
2015-12-28 11:40:00,143.17,143.35,143.15,143.3,29932.0,128.3261,128.4875,128.3082,128.4427,29932.0
2015-12-28 11:50:00,143.28,143.46,143.28,143.33,30760.0,128.4247,128.5861,128.4247,128.4696,30760.0
2015-12-28 12:00:00,143.33,143.48,143.23,143.48,19114.0,128.4696,128.604,128.3799,128.604,19114.0
2015-12-28 12:10:00,143.5,143.81,143.38,143.66,91040.0,128.6219,128.8998,128.5144,128.7653,91040.0
2015-12-28 12:20:00,143.66,143.84,143.46,143.84,62202.0,128.7653,128.9267,128.5861,128.9267,62202.0
2015-12-28 12:30:00,143.84,143.84,143.58,143.62,72361.0,128.9267,128.9267,128.6936,128.7295,72361.0
2015-12-28 12:40:00,143.61,143.76,143.54,143.73,16317.0,128.7205,128.855,128.6578,128.8281,16317.0
2015-12-28 12:50:00,143.75,143.84,143.59,143.67,18148.0,128.846,128.9267,128.7026,128.7743,18148.0
2015-12-28 13:00:00,143.67,143.85,143.67,143.78,40741.0,128.7743,128.9356,128.7743,128.8729,40741.0
2015-12-28 13:10:00,143.78,144.3,143.76,144.29,52684.0,128.8729,129.339,128.855,129.33,52684.0
2015-12-28 13:20:00,144.29,144.33,144.19,144.28,31691.0,129.33,129.3659,129.2404,129.3211,31691.0
2015-12-28 13:30:00,144.31,144.67,144.29,144.54,43720.0,129.348,129.6706,129.33,129.5541,43720.0
2015-12-28 13:40:00,144.55,144.6,144.44,144.5,17070.0,129.5631,129.6079,129.4645,129.5183,17070.0
2015-12-28 13:50:00,144.48,144.57,144.28,144.28,22322.0,129.5003,129.581,129.3211,129.3211,22322.0
2015-12-28 14:00:00,144.3,144.39,144.25,144.32,18708.0,129.339,129.4197,129.2942,129.3569,18708.0
2015-12-28 14:10:00,144.32,144.35,144.17,144.19,29932.0,129.3569,129.3838,129.2225,129.2404,29932.0
2015-12-28 14:20:00,144.21,144.32,144.18,144.3,23622.0,129.2583,129.3569,129.2314,129.339,23622.0
2015-12-28 14:30:00,144.31,144.33,144.22,144.31,15359.0,129.348,129.3659,129.2673,129.348,15359.0
2015-12-28 14:40:00,144.28,144.37,144.22,144.29,18182.0,129.3211,129.4017,129.2673,129.33,18182.0
2015-12-28 14:50:00,144.3,144.38,144.29,144.35,15889.0,129.339,129.4107,129.33,129.3838,15889.0
2015-12-28 15:00:00,144.34,144.36,144.24,144.3,45290.0,129.3748,129.3928,129.2852,129.339,45290.0
2015-12-28 15:10:00,144.3,144.33,144.23,144.24,37653.0,129.339,129.3659,129.2762,129.2852,37653.0
2015-12-28 15:20:00,144.24,144.38,144.23,144.37,41161.0,129.2852,129.4107,129.2762,129.4017,41161.0
2015-12-28 15:30:00,144.37,144.46,144.29,144.38,33490.0,129.4017,129.4824,129.33,129.4107,33490.0
2015-12-28 15:40:00,144.37,144.46,144.27,144.34,52757.0,129.4017,129.4824,129.3121,129.3748,52757.0
2015-12-28 15:50:00,144.34,144.54,144.33,144.53,133686.0,129.3748,129.5541,129.3659,129.5451,133686.0
2015-12-29 09:30:00,145.06,146.23,145.0,146.11,113213.0,130.0202,131.0689,129.9664,130.9613,113213.0
2015-12-29 09:40:00,146.11,146.42,145.68,146.42,70943.0,130.9613,131.2392,130.5759,131.2392,70943.0
2015-12-29 09:50:00,146.45,146.63,146.36,146.52,43829.0,131.2661,131.4274,131.1854,131.3288,43829.0
2015-12-29 10:00:00,146.51,146.91,146.49,146.78,53644.0,131.3199,131.6784,131.3019,131.5619,53644.0
2015-12-29 10:10:00,146.79,146.97,146.79,146.95,80831.0,131.5708,131.7322,131.5708,131.7142,80831.0
2015-12-29 10:20:00,146.93,146.95,146.77,146.8,57677.0,131.6963,131.7142,131.5529,131.5798,57677.0
2015-12-29 10:30:00,146.82,146.85,146.61,146.77,96859.0,131.5977,131.6246,131.4095,131.5529,96859.0
2015-12-29 10:40:00,146.76,146.94,146.7,146.79,38207.0,131.5439,131.7053,131.4902,131.5708,38207.0
2015-12-29 10:50:00,146.81,146.9,146.77,146.77,36246.0,131.5888,131.6694,131.5529,131.5529,36246.0
2015-12-29 11:00:00,146.79,146.87,146.77,146.85,32284.0,131.5708,131.6425,131.5529,131.6246,32284.0
2015-12-29 11:10:00,146.84,146.9,146.75,146.89,38831.0,131.6156,131.6694,131.535,131.6605,38831.0
2015-12-29 11:20:00,146.91,146.94,146.78,146.85,37053.0,131.6784,131.7053,131.5619,131.6246,37053.0
2015-12-29 11:30:00,146.85,146.92,146.7,146.7,44408.0,131.6246,131.6873,131.4902,131.4902,44408.0
2015-12-29 11:40:00,146.66,146.77,146.51,146.52,40668.0,131.4543,131.5529,131.3199,131.3288,40668.0
2015-12-29 11:50:00,146.52,146.61,146.44,146.61,40024.0,131.3288,131.4095,131.2571,131.4095,40024.0
2015-12-29 12:00:00,146.61,146.85,146.6,146.8,78760.0,131.4095,131.6246,131.4005,131.5798,78760.0
2015-12-29 12:10:00,146.8,146.92,146.8,146.92,81421.0,131.5798,131.6873,131.5798,131.6873,81421.0
2015-12-29 12:20:00,146.91,147.09,146.9,146.99,73377.0,131.6784,131.8397,131.6694,131.7501,73377.0
2015-12-29 12:30:00,146.98,147.03,146.92,147.0,27358.0,131.7411,131.7859,131.6873,131.7591,27358.0
2015-12-29 12:40:00,146.98,147.04,146.93,146.95,26138.0,131.7411,131.7949,131.6963,131.7142,26138.0
2015-12-29 12:50:00,146.95,147.09,146.95,147.08,35822.0,131.7142,131.8397,131.7142,131.8308,35822.0
2015-12-29 13:00:00,147.07,147.2,146.93,147.01,41503.0,131.8218,131.9383,131.6963,131.768,41503.0
2015-12-29 13:10:00,147.03,147.28,146.98,147.28,33792.0,131.7859,132.01,131.7411,132.01,33792.0
2015-12-29 13:20:00,147.25,147.35,147.16,147.25,37811.0,131.9831,132.0728,131.9025,131.9831,37811.0
2015-12-29 13:30:00,147.24,147.35,147.17,147.21,25433.0,131.9742,132.0728,131.9114,131.9473,25433.0
2015-12-29 13:40:00,147.21,147.43,147.18,147.43,37798.0,131.9473,132.1445,131.9204,132.1445,37798.0
2015-12-29 13:50:00,147.44,147.5,147.25,147.33,34154.0,132.1534,132.2072,131.9831,132.0548,34154.0
2015-12-29 14:00:00,147.34,147.54,147.34,147.41,47045.0,132.0638,132.2431,132.0638,132.1265,47045.0
2015-12-29 14:10:00,147.4,147.51,147.39,147.41,30454.0,132.1176,132.2162,132.1086,132.1265,30454.0
2015-12-29 14:20:00,147.42,147.56,147.38,147.46,65573.0,132.1355,132.261,132.0997,132.1714,65573.0
2015-12-29 14:30:00,147.47,147.49,147.28,147.37,42510.0,132.1803,132.1982,132.01,132.0907,42510.0
2015-12-29 14:40:00,147.37,147.5,147.31,147.38,55162.0,132.0907,132.2072,132.0369,132.0997,55162.0
2015-12-29 14:50:00,147.4,147.45,147.35,147.4,60807.0,132.1176,132.1624,132.0728,132.1176,60807.0
2015-12-29 15:00:00,147.4,147.46,147.34,147.37,54694.0,132.1176,132.1714,132.0638,132.0907,54694.0
2015-12-29 15:10:00,147.38,147.47,147.36,147.41,68236.0,132.0997,132.1803,132.0817,132.1265,68236.0
2015-12-29 15:20:00,147.42,147.44,147.22,147.22,82709.0,132.1355,132.1534,131.9562,131.9562,82709.0
2015-12-29 15:30:00,147.22,147.26,147.07,147.08,82181.0,131.9562,131.9921,131.8218,131.8308,82181.0
2015-12-29 15:40:00,147.08,147.38,147.03,147.2,161842.0,131.8308,132.0997,131.7859,131.9383,161842.0
2015-12-29 15:50:00,147.19,147.43,147.17,147.35,281096.0,131.9294,132.1445,131.9114,132.0728,281096.0
2015-12-30 09:30:00,147.22,148.0,146.85,147.19,70470.0,131.9562,132.6554,131.6246,131.9294,70470.0
2015-12-30 09:40:00,147.14,147.2,146.91,147.09,48806.0,131.8845,131.9383,131.6784,131.8397,48806.0
2015-12-30 09:50:00,147.11,147.19,147.0,147.12,17283.0,131.8576,131.9294,131.7591,131.8666,17283.0
2015-12-30 10:00:00,147.14,147.46,147.09,147.42,39826.0,131.8845,132.1714,131.8397,132.1355,39826.0
2015-12-30 10:10:00,147.41,147.61,147.38,147.5,40302.0,132.1265,132.3058,132.0997,132.2072,40302.0
2015-12-30 10:20:00,147.47,147.47,147.16,147.17,33854.0,132.1803,132.1803,131.9025,131.9114,33854.0
2015-12-30 10:30:00,147.17,147.26,147.06,147.13,54414.0,131.9114,131.9921,131.8128,131.8756,54414.0
2015-12-30 10:40:00,147.1,147.12,146.99,147.05,36185.0,131.8487,131.8666,131.7501,131.8039,36185.0
2015-12-30 10:50:00,147.03,147.08,146.97,146.97,29272.0,131.7859,131.8308,131.7322,131.7322,29272.0
2015-12-30 11:00:00,146.96,147.02,146.88,146.94,43696.0,131.7232,131.777,131.6515,131.7053,43696.0
2015-12-30 11:10:00,146.95,146.96,146.85,146.88,39159.0,131.7142,131.7232,131.6246,131.6515,39159.0
2015-12-30 11:20:00,146.88,146.97,146.8,146.97,25085.0,131.6515,131.7322,131.5798,131.7322,25085.0
2015-12-30 11:30:00,146.98,146.99,146.87,146.91,22651.0,131.7411,131.7501,131.6425,131.6784,22651.0
2015-12-30 11:40:00,146.9,146.91,146.8,146.83,45114.0,131.6694,131.6784,131.5798,131.6067,45114.0
2015-12-30 11:50:00,146.84,146.91,146.8,146.84,17613.0,131.6156,131.6784,131.5798,131.6156,17613.0
2015-12-30 12:00:00,146.86,146.92,146.78,146.92,15321.0,131.6336,131.6873,131.5619,131.6873,15321.0
2015-12-30 12:10:00,146.91,146.96,146.67,146.67,14742.0,131.6784,131.7232,131.4633,131.4633,14742.0
2015-12-30 12:20:00,146.7,146.71,146.56,146.56,12537.0,131.4902,131.4991,131.3647,131.3647,12537.0
2015-12-30 12:30:00,146.56,146.74,146.56,146.65,15343.0,131.3647,131.526,131.3647,131.4453,15343.0
2015-12-30 12:40:00,146.67,146.76,146.58,146.71,17552.0,131.4633,131.5439,131.3826,131.4991,17552.0
2015-12-30 12:50:00,146.7,146.73,146.65,146.72,19351.0,131.4902,131.517,131.4453,131.5081,19351.0
2015-12-30 13:00:00,146.71,146.85,146.71,146.81,11402.0,131.4991,131.6246,131.4991,131.5888,11402.0
2015-12-30 13:10:00,146.78,146.78,146.68,146.69,13020.0,131.5619,131.5619,131.4722,131.4812,13020.0
2015-12-30 13:20:00,146.68,146.73,146.59,146.69,13812.0,131.4722,131.517,131.3916,131.4812,13812.0
2015-12-30 13:30:00,146.69,146.89,146.69,146.89,15725.0,131.4812,131.6605,131.4812,131.6605,15725.0
2015-12-30 13:40:00,146.86,146.96,146.82,146.92,12308.0,131.6336,131.7232,131.5977,131.6873,12308.0
2015-12-30 13:50:00,146.93,146.99,146.9,146.96,18135.0,131.6963,131.7501,131.6694,131.7232,18135.0
2015-12-30 14:00:00,146.96,147.0,146.9,146.94,14313.0,131.7232,131.7591,131.6694,131.7053,14313.0
2015-12-30 14:10:00,146.9,147.0,146.88,146.95,16208.0,131.6694,131.7591,131.6515,131.7142,16208.0
2015-12-30 14:20:00,146.95,147.02,146.89,146.91,21224.0,131.7142,131.777,131.6605,131.6784,21224.0
2015-12-30 14:30:00,146.89,146.95,146.79,146.81,14847.0,131.6605,131.7142,131.5708,131.5888,14847.0
2015-12-30 14:40:00,146.79,146.91,146.75,146.86,19702.0,131.5708,131.6784,131.535,131.6336,19702.0
2015-12-30 14:50:00,146.85,146.85,146.58,146.63,32771.0,131.6246,131.6246,131.3826,131.4274,32771.0
2015-12-30 15:00:00,146.63,146.63,146.53,146.55,28392.0,131.4274,131.4274,131.3378,131.3557,28392.0
2015-12-30 15:10:00,146.55,146.66,146.51,146.62,29736.0,131.3557,131.4543,131.3199,131.4184,29736.0
2015-12-30 15:20:00,146.63,146.67,146.58,146.63,31878.0,131.4274,131.4633,131.3826,131.4274,31878.0
2015-12-30 15:30:00,146.59,146.59,146.01,146.28,55679.0,131.3916,131.3916,130.8717,131.1137,55679.0
2015-12-30 15:40:00,146.26,146.45,146.19,146.43,51362.0,131.0958,131.2661,131.033,131.2481,51362.0
2015-12-30 15:50:00,146.43,146.43,146.21,146.42,196209.0,131.2481,131.2481,131.051,131.2392,196209.0
2015-12-31 09:30:00,145.96,145.96,145.22,145.5,45883.0,130.8269,130.8269,130.1636,130.4146,45883.0
2015-12-31 09:40:00,145.46,145.57,145.12,145.32,27925.0,130.3787,130.4773,130.074,130.2532,27925.0
2015-12-31 09:50:00,145.31,145.44,145.16,145.4,23082.0,130.2443,130.3608,130.1098,130.3249,23082.0
2015-12-31 10:00:00,145.4,145.4,145.18,145.29,33352.0,130.3249,130.3249,130.1277,130.2263,33352.0
2015-12-31 10:10:00,145.28,145.38,145.13,145.16,37387.0,130.2174,130.307,130.0829,130.1098,37387.0
2015-12-31 10:20:00,145.13,145.19,144.91,145.04,56098.0,130.0829,130.1367,129.8857,130.0023,56098.0
2015-12-31 10:30:00,144.99,144.99,144.5,144.56,57810.0,129.9574,129.9574,129.5183,129.572,57810.0
2015-12-31 10:40:00,144.57,144.8,144.53,144.72,30393.0,129.581,129.7871,129.5451,129.7154,30393.0
2015-12-31 10:50:00,144.75,144.88,144.72,144.85,18826.0,129.7423,129.8589,129.7154,129.832,18826.0
2015-12-31 11:00:00,144.86,144.97,144.76,144.88,45808.0,129.8409,129.9395,129.7513,129.8589,45808.0
2015-12-31 11:10:00,144.85,144.95,144.81,144.89,13648.0,129.832,129.9216,129.7961,129.8678,13648.0
2015-12-31 11:20:00,144.87,145.03,144.78,144.89,46823.0,129.8499,129.9933,129.7692,129.8678,46823.0
2015-12-31 11:30:00,144.87,145.1,144.79,145.05,12370.0,129.8499,130.056,129.7782,130.0112,12370.0
2015-12-31 11:40:00,145.06,145.45,145.03,145.36,46085.0,130.0202,130.3698,129.9933,130.2891,46085.0
2015-12-31 11:50:00,145.36,145.52,145.3,145.5,36533.0,130.2891,130.4325,130.2353,130.4146,36533.0
2015-12-31 12:00:00,145.5,145.64,145.41,145.63,19624.0,130.4146,130.5401,130.3339,130.5311,19624.0
2015-12-31 12:10:00,145.63,145.69,145.58,145.68,23777.0,130.5311,130.5849,130.4863,130.5759,23777.0
2015-12-31 12:20:00,145.63,145.83,145.63,145.75,20703.0,130.5311,130.7104,130.5311,130.6387,20703.0
2015-12-31 12:30:00,145.72,145.76,145.59,145.68,16357.0,130.6118,130.6476,130.4952,130.5759,16357.0
2015-12-31 12:40:00,145.65,145.79,145.63,145.65,27969.0,130.549,130.6745,130.5311,130.549,27969.0
2015-12-31 12:50:00,145.67,145.76,145.49,145.52,18326.0,130.5669,130.6476,130.4056,130.4325,18326.0
2015-12-31 13:00:00,145.49,145.49,145.1,145.1,27987.0,130.4056,130.4056,130.056,130.056,27987.0
2015-12-31 13:10:00,145.1,145.25,145.07,145.14,15516.0,130.056,130.1905,130.0292,130.0919,15516.0
2015-12-31 13:20:00,145.18,145.3,145.14,145.24,12060.0,130.1277,130.2353,130.0919,130.1815,12060.0
2015-12-31 13:30:00,145.25,145.34,145.16,145.28,11475.0,130.1905,130.2712,130.1098,130.2174,11475.0
2015-12-31 13:40:00,145.29,145.54,145.29,145.51,16597.0,130.2263,130.4504,130.2263,130.4235,16597.0
2015-12-31 13:50:00,145.53,145.74,145.44,145.66,20925.0,130.4415,130.6297,130.3608,130.558,20925.0
2015-12-31 14:00:00,145.65,145.74,145.58,145.59,40088.0,130.549,130.6297,130.4863,130.4952,40088.0
2015-12-31 14:10:00,145.58,145.62,145.39,145.46,24478.0,130.4863,130.5221,130.316,130.3787,24478.0
2015-12-31 14:20:00,145.45,145.48,145.1,145.23,28817.0,130.3698,130.3966,130.056,130.1726,28817.0
2015-12-31 14:30:00,145.24,145.24,144.94,144.97,29138.0,130.1815,130.1815,129.9126,129.9395,29138.0
2015-12-31 14:40:00,145.0,145.18,144.96,145.07,21552.0,129.9664,130.1277,129.9306,130.0292,21552.0
2015-12-31 14:50:00,145.11,145.25,145.1,145.15,29945.0,130.065,130.1905,130.056,130.1009,29945.0
2015-12-31 15:00:00,145.1,145.11,144.9,144.9,29264.0,130.056,130.065,129.8768,129.8768,29264.0
2015-12-31 15:10:00,144.92,145.08,144.77,145.01,42572.0,129.8947,130.0381,129.7603,129.9754,42572.0
2015-12-31 15:20:00,145.01,145.03,144.84,144.9,34356.0,129.9754,129.9933,129.823,129.8768,34356.0
2015-12-31 15:30:00,144.94,145.13,144.93,145.1,41112.0,129.9126,130.0829,129.9037,130.056,41112.0
2015-12-31 15:40:00,145.1,145.1,144.91,144.99,77273.0,130.056,130.056,129.8857,129.9574,77273.0
2015-12-31 15:50:00,144.97,144.98,144.54,144.58,245252.0,129.9395,129.9485,129.5541,129.59,245252.0
2016-01-04 09:30:00,141.38,141.7,140.68,141.21,235517.0,126.7217,127.0086,126.0943,126.5694,235517.0
2016-01-04 09:40:00,141.14,141.14,140.31,140.64,167061.0,126.5066,126.5066,125.7627,126.0585,167061.0
2016-01-04 09:50:00,140.65,140.89,140.24,140.25,91133.0,126.0674,126.2825,125.6999,125.7089,91133.0
2016-01-04 10:00:00,140.23,140.3,139.43,139.78,226192.0,125.691,125.7537,124.9739,125.2876,226192.0
2016-01-04 10:10:00,139.87,140.41,139.76,140.28,151857.0,125.3683,125.8523,125.2697,125.7358,151857.0
2016-01-04 10:20:00,140.31,140.6,140.25,140.48,114895.0,125.7627,126.0226,125.7089,125.915,114895.0
2016-01-04 10:30:00,140.49,140.52,140.11,140.25,75935.0,125.924,125.9509,125.5834,125.7089,75935.0
2016-01-04 10:40:00,140.23,140.5,140.2,140.29,80441.0,125.691,125.933,125.6641,125.7447,80441.0
2016-01-04 10:50:00,140.3,140.3,139.9,140.01,130903.0,125.7537,125.7537,125.3952,125.4938,130903.0
2016-01-04 11:00:00,140.0,140.02,139.7,139.73,108116.0,125.4848,125.5027,125.2159,125.2428,108116.0
2016-01-04 11:10:00,139.73,139.91,139.56,139.7,81583.0,125.2428,125.4041,125.0904,125.2159,81583.0
2016-01-04 11:20:00,139.69,140.04,139.62,139.95,66094.0,125.207,125.5207,125.1442,125.44,66094.0
2016-01-04 11:30:00,139.97,140.42,139.93,140.4,47720.0,125.4579,125.8613,125.4221,125.8433,47720.0
2016-01-04 11:40:00,140.4,140.58,140.27,140.48,35544.0,125.8433,126.0047,125.7268,125.915,35544.0
2016-01-04 11:50:00,140.49,140.6,140.3,140.4,42662.0,125.924,126.0226,125.7537,125.8433,42662.0
2016-01-04 12:00:00,140.4,140.45,140.22,140.3,50242.0,125.8433,125.8882,125.682,125.7537,50242.0
2016-01-04 12:10:00,140.28,140.43,140.21,140.31,49603.0,125.7358,125.8702,125.673,125.7627,49603.0
2016-01-04 12:20:00,140.31,140.5,140.26,140.47,55082.0,125.7627,125.933,125.7179,125.9061,55082.0
2016-01-04 12:30:00,140.46,140.57,140.33,140.57,45224.0,125.8971,125.9957,125.7806,125.9957,45224.0
2016-01-04 12:40:00,140.54,140.69,140.5,140.58,34581.0,125.9688,126.1033,125.933,126.0047,34581.0
2016-01-04 12:50:00,140.59,140.82,140.58,140.76,81941.0,126.0136,126.2198,126.0047,126.166,81941.0
2016-01-04 13:00:00,140.77,140.77,140.66,140.72,58137.0,126.175,126.175,126.0764,126.1302,58137.0
2016-01-04 13:10:00,140.7,140.79,140.59,140.61,43769.0,126.1122,126.1929,126.0136,126.0316,43769.0
2016-01-04 13:20:00,140.61,140.65,140.44,140.61,55387.0,126.0316,126.0674,125.8792,126.0316,55387.0
2016-01-04 13:30:00,140.62,140.7,140.55,140.7,29173.0,126.0405,126.1122,125.9778,126.1122,29173.0
2016-01-04 13:40:00,140.69,140.71,140.46,140.68,43763.0,126.1033,126.1212,125.8971,126.0943,43763.0
2016-01-04 13:50:00,140.65,140.7,140.53,140.57,41603.0,126.0674,126.1122,125.9599,125.9957,41603.0
2016-01-04 14:00:00,140.54,140.61,140.39,140.58,62889.0,125.9688,126.0316,125.8344,126.0047,62889.0
2016-01-04 14:10:00,140.55,140.7,140.43,140.7,54561.0,125.9778,126.1122,125.8702,126.1122,54561.0
2016-01-04 14:20:00,140.71,140.81,140.58,140.63,42709.0,126.1212,126.2108,126.0047,126.0495,42709.0
2016-01-04 14:30:00,140.64,140.64,140.39,140.51,91510.0,126.0585,126.0585,125.8344,125.9419,91510.0
2016-01-04 14:40:00,140.49,140.59,140.42,140.47,47957.0,125.924,126.0136,125.8613,125.9061,47957.0
2016-01-04 14:50:00,140.48,140.54,140.4,140.49,55594.0,125.915,125.9688,125.8433,125.924,55594.0
2016-01-04 15:00:00,140.5,140.61,140.36,140.56,76848.0,125.933,126.0316,125.8075,125.9868,76848.0
2016-01-04 15:10:00,140.55,140.61,140.4,140.46,89903.0,125.9778,126.0316,125.8433,125.8971,89903.0
2016-01-04 15:20:00,140.45,140.57,140.39,140.47,212809.0,125.8882,125.9957,125.8344,125.9061,212809.0
2016-01-04 15:30:00,140.47,140.7,140.37,140.62,251258.0,125.9061,126.1122,125.8164,126.0405,251258.0
2016-01-04 15:40:00,140.64,140.86,140.62,140.67,504460.0,126.0585,126.2556,126.0405,126.0853,504460.0
2016-01-04 15:50:00,140.67,140.68,140.44,140.5,813924.0,126.0853,126.0943,125.8792,125.933,813924.0
2016-01-05 09:30:00,140.99,141.36,140.78,141.03,154046.0,126.3722,126.7038,126.1839,126.408,154046.0
2016-01-05 09:40:00,141.07,141.62,141.0,141.48,174054.0,126.4439,126.9368,126.3811,126.8114,174054.0
2016-01-05 09:50:00,141.53,141.7,141.32,141.54,99051.0,126.8562,127.0086,126.668,126.8651,99051.0
2016-01-05 10:00:00,141.51,141.56,140.89,140.89,65283.0,126.8383,126.8831,126.2825,126.2825,65283.0
2016-01-05 10:10:00,140.91,141.29,140.91,141.17,49897.0,126.3005,126.6411,126.3005,126.5335,49897.0
2016-01-05 10:20:00,141.14,141.16,140.97,141.06,59011.0,126.5066,126.5245,126.3542,126.4349,59011.0
2016-01-05 10:30:00,141.05,141.09,140.91,141.05,61936.0,126.4259,126.4618,126.3005,126.4259,61936.0
2016-01-05 10:40:00,141.05,141.22,141.0,141.16,91787.0,126.4259,126.5783,126.3811,126.5245,91787.0
2016-01-05 10:50:00,141.2,141.63,141.15,141.37,79726.0,126.5604,126.9458,126.5156,126.7128,79726.0
2016-01-05 11:00:00,141.37,141.45,141.19,141.26,37425.0,126.7128,126.7845,126.5514,126.6142,37425.0
2016-01-05 11:10:00,141.26,141.26,140.6,140.65,50247.0,126.6142,126.6142,126.0226,126.0674,50247.0
2016-01-05 11:20:00,140.64,140.69,140.43,140.54,48576.0,126.0585,126.1033,125.8702,125.9688,48576.0
2016-01-05 11:30:00,140.5,140.92,140.45,140.82,60586.0,125.933,126.3094,125.8882,126.2198,60586.0
2016-01-05 11:40:00,140.82,140.95,140.69,140.93,24829.0,126.2198,126.3363,126.1033,126.3184,24829.0
2016-01-05 11:50:00,140.98,141.03,140.51,140.64,50036.0,126.3632,126.408,125.9419,126.0585,50036.0
2016-01-05 12:00:00,140.68,140.68,140.34,140.44,55863.0,126.0943,126.0943,125.7896,125.8792,55863.0
2016-01-05 12:10:00,140.46,140.53,139.81,140.17,109824.0,125.8971,125.9599,125.3145,125.6372,109824.0
2016-01-05 12:20:00,140.14,140.38,139.94,140.0,82434.0,125.6103,125.8254,125.431,125.4848,82434.0
2016-01-05 12:30:00,140.0,140.02,139.84,140.0,84641.0,125.4848,125.5027,125.3414,125.4848,84641.0
2016-01-05 12:40:00,140.0,140.01,139.77,139.82,58333.0,125.4848,125.4938,125.2787,125.3235,58333.0
2016-01-05 12:50:00,139.84,140.0,139.83,139.98,36932.0,125.3414,125.4848,125.3324,125.4669,36932.0
2016-01-05 13:00:00,139.98,140.04,139.9,139.98,64237.0,125.4669,125.5207,125.3952,125.4669,64237.0
2016-01-05 13:10:00,139.98,140.19,139.98,140.08,27344.0,125.4669,125.6551,125.4669,125.5565,27344.0
2016-01-05 13:20:00,140.07,140.08,139.97,140.08,36489.0,125.5476,125.5565,125.4579,125.5565,36489.0
2016-01-05 13:30:00,140.05,140.09,140.0,140.05,40107.0,125.5296,125.5655,125.4848,125.5296,40107.0
2016-01-05 13:40:00,140.05,140.19,140.02,140.11,129750.0,125.5296,125.6551,125.5027,125.5834,129750.0
2016-01-05 13:50:00,140.12,140.59,140.12,140.54,62258.0,125.5924,126.0136,125.5924,125.9688,62258.0
2016-01-05 14:00:00,140.54,140.64,140.45,140.64,31132.0,125.9688,126.0585,125.8882,126.0585,31132.0
2016-01-05 14:10:00,140.65,141.04,140.62,141.03,35949.0,126.0674,126.417,126.0405,126.408,35949.0
2016-01-05 14:20:00,141.01,141.43,141.01,141.32,32578.0,126.3901,126.7665,126.3901,126.668,32578.0
2016-01-05 14:30:00,141.31,141.35,141.11,141.19,39389.0,126.659,126.6948,126.4797,126.5514,39389.0
2016-01-05 14:40:00,141.19,141.2,140.98,141.16,32409.0,126.5514,126.5604,126.3632,126.5245,32409.0
2016-01-05 14:50:00,141.17,141.22,141.02,141.15,28439.0,126.5335,126.5783,126.3991,126.5156,28439.0
2016-01-05 15:00:00,141.14,141.14,140.79,140.91,45214.0,126.5066,126.5066,126.1929,126.3005,45214.0
2016-01-05 15:10:00,140.9,141.11,140.83,140.85,43564.0,126.2915,126.4797,126.2288,126.2467,43564.0
2016-01-05 15:20:00,140.82,141.01,140.64,140.9,46813.0,126.2198,126.3901,126.0585,126.2915,46813.0
2016-01-05 15:30:00,140.92,141.11,140.73,140.78,118166.0,126.3094,126.4797,126.1391,126.1839,118166.0
2016-01-05 15:40:00,140.81,141.15,140.8,140.94,104935.0,126.2108,126.5156,126.2019,126.3274,104935.0
2016-01-05 15:50:00,140.95,141.11,140.88,141.07,217505.0,126.3363,126.4797,126.2736,126.4439,217505.0
2016-01-06 09:30:00,138.83,139.35,138.44,138.86,284149.0,124.4361,124.9022,124.0866,124.463,284149.0
2016-01-06 09:40:00,138.83,138.93,138.49,138.53,123028.0,124.4361,124.5257,124.1314,124.1672,123028.0
2016-01-06 09:50:00,138.54,138.65,138.11,138.19,107056.0,124.1762,124.2748,123.7908,123.8625,107056.0
2016-01-06 10:00:00,138.16,138.22,137.36,137.38,183516.0,123.8356,123.8894,123.1185,123.1365,183516.0
2016-01-06 10:10:00,137.37,137.74,137.26,137.57,151721.0,123.1275,123.4591,123.0289,123.3068,151721.0
2016-01-06 10:20:00,137.57,138.28,137.55,138.28,121696.0,123.3068,123.9431,123.2888,123.9431,121696.0
2016-01-06 10:30:00,138.27,138.37,138.16,138.3,84341.0,123.9342,124.0238,123.8356,123.9611,84341.0
2016-01-06 10:40:00,138.29,138.56,138.22,138.42,73573.0,123.9521,124.1941,123.8894,124.0686,73573.0
2016-01-06 10:50:00,138.4,138.84,138.22,138.82,155251.0,124.0507,124.4451,123.8894,124.4272,155251.0
2016-01-06 11:00:00,138.84,139.27,138.84,139.1,83111.0,124.4451,124.8305,124.4451,124.6781,83111.0
2016-01-06 11:10:00,139.12,139.15,138.97,139.01,60447.0,124.696,124.7229,124.5616,124.5975,60447.0
2016-01-06 11:20:00,139.01,139.15,138.87,138.91,106839.0,124.5975,124.7229,124.472,124.5078,106839.0
2016-01-06 11:30:00,138.93,139.02,138.8,139.0,55720.0,124.5257,124.6064,124.4092,124.5885,55720.0
2016-01-06 11:40:00,139.02,139.1,138.65,138.8,63724.0,124.6064,124.6781,124.2748,124.4092,63724.0
2016-01-06 11:50:00,138.8,139.03,138.52,138.55,42558.0,124.4092,124.6154,124.1583,124.1851,42558.0
2016-01-06 12:00:00,138.54,138.58,138.38,138.58,52301.0,124.1762,124.212,124.0328,124.212,52301.0
2016-01-06 12:10:00,138.57,138.81,138.48,138.73,32907.0,124.2031,124.4182,124.1224,124.3465,32907.0
2016-01-06 12:20:00,138.73,138.74,138.56,138.73,27901.0,124.3465,124.3554,124.1941,124.3465,27901.0
2016-01-06 12:30:00,138.69,139.08,138.61,139.0,47906.0,124.3106,124.6602,124.2389,124.5885,47906.0
2016-01-06 12:40:00,139.02,139.02,138.83,138.94,32582.0,124.6064,124.6064,124.4361,124.5347,32582.0
2016-01-06 12:50:00,138.96,139.03,138.86,138.86,29465.0,124.5526,124.6154,124.463,124.463,29465.0
2016-01-06 13:00:00,138.87,138.92,138.72,138.81,29397.0,124.472,124.5168,124.3375,124.4182,29397.0
2016-01-06 13:10:00,138.82,138.87,138.45,138.47,37682.0,124.4272,124.472,124.0955,124.1134,37682.0
2016-01-06 13:20:00,138.47,138.65,138.4,138.54,52546.0,124.1134,124.2748,124.0507,124.1762,52546.0
2016-01-06 13:30:00,138.55,138.87,138.53,138.78,25642.0,124.1851,124.472,124.1672,124.3913,25642.0
2016-01-06 13:40:00,138.8,138.8,138.47,138.53,44618.0,124.4092,124.4092,124.1134,124.1672,44618.0
2016-01-06 13:50:00,138.54,138.71,138.52,138.66,38351.0,124.1762,124.3286,124.1583,124.2837,38351.0
2016-01-06 14:00:00,138.66,138.83,138.5,138.67,104792.0,124.2837,124.4361,124.1403,124.2927,104792.0
2016-01-06 14:10:00,138.63,138.83,138.53,138.7,64932.0,124.2569,124.4361,124.1672,124.3196,64932.0
2016-01-06 14:20:00,138.7,138.76,138.6,138.67,70906.0,124.3196,124.3734,124.23,124.2927,70906.0
2016-01-06 14:30:00,138.67,138.76,138.56,138.67,33830.0,124.2927,124.3734,124.1941,124.2927,33830.0
2016-01-06 14:40:00,138.67,138.67,138.1,138.11,80523.0,124.2927,124.2927,123.7818,123.7908,80523.0
2016-01-06 14:50:00,138.13,138.13,137.82,137.88,101815.0,123.8087,123.8087,123.5308,123.5846,101815.0
2016-01-06 15:00:00,137.89,137.96,137.65,137.93,94778.0,123.5936,123.6563,123.3785,123.6294,94778.0
2016-01-06 15:10:00,137.96,138.26,137.91,138.26,78546.0,123.6563,123.9252,123.6115,123.9252,78546.0
2016-01-06 15:20:00,138.26,138.51,138.19,138.43,97885.0,123.9252,124.1493,123.8625,124.0776,97885.0
2016-01-06 15:30:00,138.46,138.61,138.4,138.57,138587.0,124.1045,124.2389,124.0507,124.2031,138587.0
2016-01-06 15:40:00,138.57,138.63,138.31,138.56,166164.0,124.2031,124.2569,123.97,124.1941,166164.0
2016-01-06 15:50:00,138.56,138.88,138.32,138.8,233784.0,124.1941,124.4809,123.979,124.4092,233784.0
2016-01-07 09:30:00,136.38,136.67,134.74,136.27,465079.0,122.2401,122.5001,120.7702,122.1415,465079.0
2016-01-07 09:40:00,136.27,136.66,135.4,135.98,176600.0,122.1415,122.4911,121.3617,121.8816,176600.0
2016-01-07 09:50:00,136.0,136.09,135.5,135.87,127832.0,121.8995,121.9802,121.4514,121.783,127832.0
2016-01-07 10:00:00,135.83,136.04,135.4,135.47,147709.0,121.7472,121.9354,121.3617,121.4245,147709.0
2016-01-07 10:10:00,135.48,136.09,135.3,136.05,108923.0,121.4334,121.9802,121.2721,121.9443,108923.0
2016-01-07 10:20:00,136.06,136.21,135.63,136.03,105450.0,121.9533,122.0878,121.5679,121.9264,105450.0
2016-01-07 10:30:00,136.05,136.62,136.05,136.2,211997.0,121.9443,122.4552,121.9443,122.0788,211997.0
2016-01-07 10:40:00,136.17,136.22,135.85,136.06,78621.0,122.0519,122.0967,121.7651,121.9533,78621.0
2016-01-07 10:50:00,136.08,136.42,135.95,135.99,107115.0,121.9712,122.276,121.8547,121.8906,107115.0
2016-01-07 11:00:00,136.05,136.09,135.73,135.84,153764.0,121.9443,121.9802,121.6575,121.7561,153764.0
2016-01-07 11:10:00,135.84,135.89,135.3,135.34,130101.0,121.7561,121.8009,121.2721,121.308,130101.0
2016-01-07 11:20:00,135.4,135.68,135.33,135.5,68306.0,121.3617,121.6127,121.299,121.4514,68306.0
2016-01-07 11:30:00,135.53,135.67,135.1,135.3,93146.0,121.4783,121.6037,121.0928,121.2721,93146.0
2016-01-07 11:40:00,135.32,135.67,135.32,135.6,97183.0,121.29,121.6037,121.29,121.541,97183.0
2016-01-07 11:50:00,135.6,135.71,135.43,135.43,44073.0,121.541,121.6396,121.3886,121.3886,44073.0
2016-01-07 12:00:00,135.45,135.55,135.38,135.4,79653.0,121.4066,121.4962,121.3438,121.3617,79653.0
2016-01-07 12:10:00,135.42,135.66,135.37,135.57,120585.0,121.3797,121.5948,121.3348,121.5141,120585.0
2016-01-07 12:20:00,135.53,135.57,135.21,135.21,90931.0,121.4783,121.5141,121.1914,121.1914,90931.0
2016-01-07 12:30:00,135.21,135.28,135.03,135.07,47148.0,121.1914,121.2542,121.0301,121.066,47148.0
2016-01-07 12:40:00,135.08,135.32,135.04,135.25,68937.0,121.0749,121.29,121.0391,121.2273,68937.0
2016-01-07 12:50:00,135.24,135.24,134.98,135.07,63297.0,121.2183,121.2183,120.9853,121.066,63297.0
2016-01-07 13:00:00,135.09,135.11,134.25,134.34,128102.0,121.0839,121.1018,120.331,120.4116,128102.0
2016-01-07 13:10:00,134.34,134.35,134.02,134.04,77941.0,120.4116,120.4206,120.1248,120.1427,77941.0
2016-01-07 13:20:00,134.02,134.04,133.61,133.81,110902.0,120.1248,120.1427,119.7573,119.9366,110902.0
2016-01-07 13:30:00,133.79,133.8,133.1,133.16,99624.0,119.9187,119.9276,119.3002,119.354,99624.0
2016-01-07 13:40:00,133.14,133.71,133.01,133.7,138400.0,119.3361,119.847,119.2195,119.838,138400.0
2016-01-07 13:50:00,133.73,133.92,133.65,133.7,96477.0,119.8649,120.0352,119.7932,119.838,96477.0
2016-01-07 14:00:00,133.7,133.79,133.25,133.32,73752.0,119.838,119.9187,119.4347,119.4974,73752.0
2016-01-07 14:10:00,133.29,133.58,133.17,133.45,91041.0,119.4705,119.7304,119.3629,119.6139,91041.0
2016-01-07 14:20:00,133.48,133.58,133.25,133.29,67918.0,119.6408,119.7304,119.4347,119.4705,67918.0
2016-01-07 14:30:00,133.27,133.37,132.53,132.92,224951.0,119.4526,119.5422,118.7893,119.1389,224951.0
2016-01-07 14:40:00,132.92,133.63,132.82,133.61,187023.0,119.1389,119.7753,119.0492,119.7573,187023.0
2016-01-07 14:50:00,133.59,133.69,133.09,133.11,164291.0,119.7394,119.829,119.2912,119.3092,164291.0
2016-01-07 15:00:00,133.08,133.23,132.86,132.96,186602.0,119.2823,119.4167,119.0851,119.1747,186602.0
2016-01-07 15:10:00,132.97,133.12,132.69,132.76,153579.0,119.1837,119.3181,118.9327,118.9955,153579.0
2016-01-07 15:20:00,132.76,132.84,132.53,132.54,176925.0,118.9955,119.0672,118.7893,118.7983,176925.0
2016-01-07 15:30:00,132.53,133.54,132.51,133.45,255165.0,118.7893,119.6946,118.7714,119.6139,255165.0
2016-01-07 15:40:00,133.44,133.52,132.9,133.4,267249.0,119.605,119.6767,119.1209,119.5691,267249.0
2016-01-07 15:50:00,133.4,133.4,132.91,132.94,465437.0,119.5691,119.5691,119.1299,119.1568,465437.0
2016-01-08 09:30:00,133.7,134.47,133.5,134.0,206012.0,119.838,120.5282,119.6587,120.1069,206012.0
2016-01-08 09:40:00,134.06,134.29,133.85,134.02,186106.0,120.1607,120.3668,119.9724,120.1248,186106.0
2016-01-08 09:50:00,134.02,135.1,133.94,134.93,96759.0,120.1248,121.0928,120.0531,120.9405,96759.0
2016-01-08 10:00:00,134.9,134.9,133.85,133.98,138387.0,120.9136,120.9136,119.9724,120.089,138387.0
2016-01-08 10:10:00,133.98,134.11,133.67,133.83,84436.0,120.089,120.2055,119.8111,119.9545,84436.0
2016-01-08 10:20:00,133.88,134.0,133.5,133.51,172155.0,119.9993,120.1069,119.6587,119.6677,172155.0
2016-01-08 10:30:00,133.52,133.69,133.01,133.09,153279.0,119.6767,119.829,119.2195,119.2912,153279.0
2016-01-08 10:40:00,133.08,133.37,133.04,133.25,121465.0,119.2823,119.5422,119.2464,119.4347,121465.0
2016-01-08 10:50:00,133.28,133.29,132.33,132.35,152873.0,119.4615,119.4705,118.61,118.628,152873.0
2016-01-08 11:00:00,132.33,132.52,132.07,132.18,166453.0,118.61,118.7803,118.377,118.4756,166453.0
2016-01-08 11:10:00,132.17,132.18,131.64,131.74,130422.0,118.4666,118.4756,117.9916,118.0812,130422.0
2016-01-08 11:20:00,131.71,131.88,131.39,131.67,121838.0,118.0543,118.2067,117.7675,118.0185,121838.0
2016-01-08 11:30:00,131.68,131.95,131.52,131.89,88980.0,118.0274,118.2694,117.884,118.2157,88980.0
2016-01-08 11:40:00,131.89,132.34,131.73,132.31,84807.0,118.2157,118.619,118.0722,118.5921,84807.0
2016-01-08 11:50:00,132.31,132.6,132.2,132.53,93493.0,118.5921,118.852,118.4935,118.7893,93493.0
2016-01-08 12:00:00,132.56,132.69,132.34,132.54,68235.0,118.8162,118.9327,118.619,118.7983,68235.0
2016-01-08 12:10:00,132.54,132.57,132.01,132.09,80388.0,118.7983,118.8252,118.3232,118.3949,80388.0
2016-01-08 12:20:00,132.1,132.15,131.75,131.88,93304.0,118.4039,118.4487,118.0902,118.2067,93304.0
2016-01-08 12:30:00,131.89,132.2,131.83,132.0,49765.0,118.2157,118.4935,118.1619,118.3143,49765.0
2016-01-08 12:40:00,132.05,132.19,132.04,132.07,71076.0,118.3591,118.4846,118.3501,118.377,71076.0
2016-01-08 12:50:00,132.08,132.16,131.79,132.09,56539.0,118.386,118.4577,118.126,118.3949,56539.0
2016-01-08 13:00:00,132.05,132.19,131.56,131.57,89792.0,118.3591,118.4846,117.9199,117.9288,89792.0
2016-01-08 13:10:00,131.57,131.64,131.42,131.45,66801.0,117.9288,117.9916,117.7944,117.8213,66801.0
2016-01-08 13:20:00,131.44,131.61,131.28,131.47,60679.0,117.8123,117.9647,117.6689,117.8392,60679.0
2016-01-08 13:30:00,131.51,132.02,131.45,131.93,63388.0,117.8751,118.3322,117.8213,118.2515,63388.0
2016-01-08 13:40:00,131.97,132.01,131.56,131.56,79988.0,118.2874,118.3232,117.9199,117.9199,79988.0
2016-01-08 13:50:00,131.6,131.73,131.43,131.52,44698.0,117.9557,118.0722,117.8033,117.884,44698.0
2016-01-08 14:00:00,131.54,131.8,131.51,131.62,56854.0,117.9019,118.135,117.8751,117.9736,56854.0
2016-01-08 14:10:00,131.59,131.59,131.3,131.47,70387.0,117.9468,117.9468,117.6868,117.8392,70387.0
2016-01-08 14:20:00,131.49,131.5,131.09,131.16,74099.0,117.8571,117.8661,117.4986,117.5613,74099.0
2016-01-08 14:30:00,131.13,131.36,131.02,131.07,78988.0,117.5345,117.7406,117.4359,117.4807,78988.0
2016-01-08 14:40:00,131.06,131.18,131.0,131.13,207257.0,117.4717,117.5793,117.4179,117.5345,207257.0
2016-01-08 14:50:00,131.16,131.32,131.06,131.27,75523.0,117.5613,117.7048,117.4717,117.6599,75523.0
2016-01-08 15:00:00,131.26,131.32,131.12,131.18,78956.0,117.651,117.7048,117.5255,117.5793,78956.0
2016-01-08 15:10:00,131.19,131.25,130.95,131.01,125900.0,117.5882,117.642,117.3731,117.4269,125900.0
2016-01-08 15:20:00,131.0,131.12,130.86,130.91,96719.0,117.4179,117.5255,117.2924,117.3373,96719.0
2016-01-08 15:30:00,130.88,130.88,130.56,130.65,120351.0,117.3104,117.3104,117.0235,117.1042,120351.0
2016-01-08 15:40:00,130.67,130.76,130.18,130.21,223758.0,117.1221,117.2028,116.6829,116.7098,223758.0
2016-01-08 15:50:00,130.21,130.28,129.8,129.97,620599.0,116.7098,116.7726,116.3423,116.4947,620599.0
2016-01-11 09:30:00,130.85,131.0,130.17,130.54,253970.0,117.2835,117.4179,116.674,117.0056,253970.0
2016-01-11 09:40:00,130.53,130.7,130.3,130.36,110176.0,116.9967,117.149,116.7905,116.8443,110176.0
2016-01-11 09:50:00,130.31,130.33,129.94,130.26,101820.0,116.7995,116.8174,116.4678,116.7547,101820.0
2016-01-11 10:00:00,130.23,130.26,129.92,130.13,118882.0,116.7278,116.7547,116.4499,116.6381,118882.0
2016-01-11 10:10:00,130.17,130.24,129.72,129.83,95933.0,116.674,116.7367,116.2706,116.3692,95933.0
2016-01-11 10:20:00,129.86,130.26,129.83,130.13,85134.0,116.3961,116.7547,116.3692,116.6381,85134.0
2016-01-11 10:30:00,130.11,130.55,130.11,130.18,82836.0,116.6202,117.0146,116.6202,116.6829,82836.0
2016-01-11 10:40:00,130.18,130.4,129.78,129.84,72226.0,116.6829,116.8801,116.3244,116.3782,72226.0
2016-01-11 10:50:00,129.87,129.94,129.21,129.4,105606.0,116.4051,116.4678,115.8135,115.9838,105606.0
2016-01-11 11:00:00,129.39,129.47,128.92,129.0,145159.0,115.9749,116.0466,115.5536,115.6253,145159.0
2016-01-11 11:10:00,128.99,129.58,128.97,129.5,100172.0,115.6163,116.1452,115.5984,116.0735,100172.0
2016-01-11 11:20:00,129.5,129.64,129.3,129.49,80352.0,116.0735,116.1989,115.8942,116.0645,80352.0
2016-01-11 11:30:00,129.5,130.06,129.32,129.98,76191.0,116.0735,116.5754,115.9121,116.5037,76191.0
2016-01-11 11:40:00,130.0,130.29,129.9,130.21,66954.0,116.5216,116.7815,116.432,116.7098,66954.0
2016-01-11 11:50:00,130.21,130.36,130.03,130.08,92964.0,116.7098,116.8443,116.5485,116.5933,92964.0
2016-01-11 12:00:00,130.08,130.32,130.01,130.27,127787.0,116.5933,116.8084,116.5306,116.7636,127787.0
2016-01-11 12:10:00,130.28,130.37,130.0,130.05,75393.0,116.7726,116.8532,116.5216,116.5664,75393.0
2016-01-11 12:20:00,130.06,130.08,129.67,129.74,68892.0,116.5754,116.5933,116.2258,116.2886,68892.0
2016-01-11 12:30:00,129.74,130.06,129.72,129.83,64272.0,116.2886,116.5754,116.2706,116.3692,64272.0
2016-01-11 12:40:00,129.79,130.09,129.74,130.01,59196.0,116.3334,116.6023,116.2886,116.5306,59196.0
2016-01-11 12:50:00,130.04,130.18,129.89,130.17,69716.0,116.5575,116.6829,116.423,116.674,69716.0
2016-01-11 13:00:00,130.17,130.24,129.98,130.04,45174.0,116.674,116.7367,116.5037,116.5575,45174.0
2016-01-11 13:10:00,130.03,130.06,129.74,129.96,63239.0,116.5485,116.5754,116.2886,116.4858,63239.0
2016-01-11 13:20:00,129.95,130.01,129.75,129.79,46779.0,116.4768,116.5306,116.2975,116.3334,46779.0
2016-01-11 13:30:00,129.78,129.98,129.75,129.85,64855.0,116.3244,116.5037,116.2975,116.3872,64855.0
2016-01-11 13:40:00,129.87,129.91,129.58,129.61,69688.0,116.4051,116.4409,116.1452,116.172,69688.0
2016-01-11 13:50:00,129.62,129.9,129.54,129.69,83661.0,116.181,116.432,116.1093,116.2438,83661.0
2016-01-11 14:00:00,129.7,130.03,129.6,129.98,91878.0,116.2527,116.5485,116.1631,116.5037,91878.0
2016-01-11 14:10:00,130.01,130.12,129.75,129.9,98341.0,116.5306,116.6292,116.2975,116.432,98341.0
2016-01-11 14:20:00,129.92,130.15,129.75,130.05,128679.0,116.4499,116.6561,116.2975,116.5664,128679.0
2016-01-11 14:30:00,130.03,130.2,129.94,130.2,100449.0,116.5485,116.7009,116.4678,116.7009,100449.0
2016-01-11 14:40:00,130.2,130.2,130.0,130.02,120005.0,116.7009,116.7009,116.5216,116.5395,120005.0
2016-01-11 14:50:00,130.04,130.16,129.99,130.05,94468.0,116.5575,116.665,116.5126,116.5664,94468.0
2016-01-11 15:00:00,130.04,130.1,129.75,129.83,136715.0,116.5575,116.6112,116.2975,116.3692,136715.0
2016-01-11 15:10:00,129.82,129.83,129.59,129.77,116580.0,116.3603,116.3692,116.1541,116.3155,116580.0
2016-01-11 15:20:00,129.78,130.73,129.73,130.57,181409.0,116.3244,117.1759,116.2796,117.0325,181409.0
2016-01-11 15:30:00,130.59,130.87,130.53,130.55,236960.0,117.0504,117.3014,116.9967,117.0146,236960.0
2016-01-11 15:40:00,130.53,130.74,130.21,130.3,323558.0,116.9967,117.1849,116.7098,116.7905,323558.0
2016-01-11 15:50:00,130.31,130.46,130.1,130.15,410774.0,116.7995,116.9339,116.6112,116.6561,410774.0
2016-01-12 09:30:00,131.58,131.97,131.31,131.48,206889.0,117.9378,118.2874,117.6958,117.8482,206889.0
2016-01-12 09:40:00,131.52,131.99,131.39,131.69,108082.0,117.884,118.3053,117.7675,118.0364,108082.0
2016-01-12 09:50:00,131.7,132.17,131.51,132.07,123657.0,118.0454,118.4666,117.8751,118.377,123657.0
2016-01-12 10:00:00,132.05,132.1,131.52,131.59,105904.0,118.3591,118.4039,117.884,117.9468,105904.0
2016-01-12 10:10:00,131.59,131.7,131.13,131.4,79098.0,117.9468,118.0454,117.5345,117.7765,79098.0
2016-01-12 10:20:00,131.4,131.53,131.14,131.39,74578.0,117.7765,117.893,117.5434,117.7675,74578.0
2016-01-12 10:30:00,131.38,131.8,131.33,131.37,55641.0,117.7585,118.135,117.7137,117.7496,55641.0
2016-01-12 10:40:00,131.4,131.48,131.17,131.25,57759.0,117.7765,117.8482,117.5703,117.642,57759.0
2016-01-12 10:50:00,131.25,131.39,131.15,131.3,45709.0,117.642,117.7675,117.5524,117.6868,45709.0
2016-01-12 11:00:00,131.28,131.48,131.13,131.28,91342.0,117.6689,117.8482,117.5345,117.6689,91342.0
2016-01-12 11:10:00,131.28,131.28,130.68,131.09,58621.0,117.6689,117.6689,117.1311,117.4986,58621.0
2016-01-12 11:20:00,131.09,131.17,130.7,130.78,52615.0,117.4986,117.5703,117.149,117.2207,52615.0
2016-01-12 11:30:00,130.76,130.77,130.21,130.29,51543.0,117.2028,117.2118,116.7098,116.7815,51543.0
2016-01-12 11:40:00,130.31,130.51,130.22,130.48,71239.0,116.7995,116.9787,116.7188,116.9518,71239.0
2016-01-12 11:50:00,130.49,130.58,130.35,130.44,53350.0,116.9608,117.0415,116.8353,116.916,53350.0
2016-01-12 12:00:00,130.42,130.56,130.27,130.3,65656.0,116.8981,117.0235,116.7636,116.7905,65656.0
2016-01-12 12:10:00,130.29,130.29,129.71,129.75,108008.0,116.7815,116.7815,116.2617,116.2975,108008.0
2016-01-12 12:20:00,129.75,129.98,129.64,129.9,48012.0,116.2975,116.5037,116.1989,116.432,48012.0
2016-01-12 12:30:00,129.88,129.98,129.67,129.89,107574.0,116.4141,116.5037,116.2258,116.423,107574.0
2016-01-12 12:40:00,129.86,130.08,129.66,129.99,68824.0,116.3961,116.5933,116.2169,116.5126,68824.0
2016-01-12 12:50:00,129.98,130.1,129.91,130.01,47966.0,116.5037,116.6112,116.4409,116.5306,47966.0
2016-01-12 13:00:00,130.03,130.38,130.03,130.22,26826.0,116.5485,116.8622,116.5485,116.7188,26826.0
2016-01-12 13:10:00,130.26,130.46,130.2,130.4,20069.0,116.7547,116.9339,116.7009,116.8801,20069.0
2016-01-12 13:20:00,130.37,130.37,130.07,130.16,26779.0,116.8532,116.8532,116.5844,116.665,26779.0
2016-01-12 13:30:00,130.18,130.44,130.16,130.37,54714.0,116.6829,116.916,116.665,116.8532,54714.0
2016-01-12 13:40:00,130.41,130.66,130.28,130.65,34155.0,116.8891,117.1132,116.7726,117.1042,34155.0
2016-01-12 13:50:00,130.65,130.77,130.39,130.4,28692.0,117.1042,117.2118,116.8712,116.8801,28692.0
2016-01-12 14:00:00,130.37,130.45,130.0,130.09,45630.0,116.8532,116.925,116.5216,116.6023,45630.0
2016-01-12 14:10:00,130.07,130.42,130.07,130.24,32027.0,116.5844,116.8981,116.5844,116.7367,32027.0
2016-01-12 14:20:00,130.23,130.69,130.16,130.55,35038.0,116.7278,117.1401,116.665,117.0146,35038.0
2016-01-12 14:30:00,130.57,131.43,130.52,131.37,75145.0,117.0325,117.8033,116.9877,117.7496,75145.0
2016-01-12 14:40:00,131.38,131.41,131.0,131.13,74462.0,117.7585,117.7854,117.4179,117.5345,74462.0
2016-01-12 14:50:00,131.15,131.67,131.1,131.63,70814.0,117.5524,118.0185,117.5076,117.9826,70814.0
2016-01-12 15:00:00,131.61,131.63,131.17,131.25,133422.0,117.9647,117.9826,117.5703,117.642,133422.0
2016-01-12 15:10:00,131.26,131.8,131.18,131.8,79989.0,117.651,118.135,117.5793,118.135,79989.0
2016-01-12 15:20:00,131.78,132.11,131.71,131.87,79662.0,118.1171,118.4128,118.0543,118.1977,79662.0
2016-01-12 15:30:00,131.87,131.89,131.53,131.6,98456.0,118.1977,118.2157,117.893,117.9557,98456.0
2016-01-12 15:40:00,131.59,131.91,131.4,131.79,124740.0,117.9468,118.2336,117.7765,118.126,124740.0
2016-01-12 15:50:00,131.76,131.98,131.64,131.89,260385.0,118.0991,118.2963,117.9916,118.2157,260385.0
2016-01-13 09:30:00,132.7,132.88,131.64,131.75,249163.0,118.9417,119.103,117.9916,118.0902,249163.0
2016-01-13 09:40:00,131.89,132.14,131.69,131.82,156375.0,118.2157,118.4397,118.0364,118.1529,156375.0
2016-01-13 09:50:00,131.8,131.81,131.47,131.71,71018.0,118.135,118.1439,117.8392,118.0543,71018.0
2016-01-13 10:00:00,131.74,132.15,131.52,132.01,163197.0,118.0812,118.4487,117.884,118.3232,163197.0
2016-01-13 10:10:00,132.03,132.08,131.49,131.51,71004.0,118.3411,118.386,117.8571,117.8751,71004.0
2016-01-13 10:20:00,131.52,131.78,131.49,131.71,46835.0,117.884,118.1171,117.8571,118.0543,46835.0
2016-01-13 10:30:00,131.65,131.65,131.0,131.05,83725.0,118.0005,118.0005,117.4179,117.4627,83725.0
2016-01-13 10:40:00,131.06,131.23,130.84,130.97,101346.0,117.4717,117.6241,117.2745,117.391,101346.0
2016-01-13 10:50:00,130.99,131.21,130.76,131.16,63799.0,117.409,117.6062,117.2028,117.5613,63799.0
2016-01-13 11:00:00,131.15,131.15,130.62,130.68,60182.0,117.5524,117.5524,117.0773,117.1311,60182.0
2016-01-13 11:10:00,130.65,131.08,130.56,131.04,50460.0,117.1042,117.4896,117.0235,117.4538,50460.0
2016-01-13 11:20:00,131.04,131.18,130.89,130.96,66564.0,117.4538,117.5793,117.3193,117.3821,66564.0
2016-01-13 11:30:00,130.95,131.11,130.55,130.57,100918.0,117.3731,117.5165,117.0146,117.0325,100918.0
2016-01-13 11:40:00,130.57,130.57,130.34,130.34,109175.0,117.0325,117.0325,116.8264,116.8264,109175.0
2016-01-13 11:50:00,130.35,130.38,129.8,129.8,91529.0,116.8353,116.8622,116.3423,116.3423,91529.0
2016-01-13 12:00:00,129.81,129.92,129.6,129.67,64273.0,116.3513,116.4499,116.1631,116.2258,64273.0
2016-01-13 12:10:00,129.68,129.8,129.5,129.62,53632.0,116.2348,116.3423,116.0735,116.181,53632.0
2016-01-13 12:20:00,129.62,129.69,129.45,129.62,52866.0,116.181,116.2438,116.0286,116.181,52866.0
2016-01-13 12:30:00,129.57,129.58,129.31,129.33,43246.0,116.1362,116.1452,115.9031,115.9211,43246.0
2016-01-13 12:40:00,129.34,129.38,129.06,129.2,67765.0,115.93,115.9659,115.6791,115.8046,67765.0
2016-01-13 12:50:00,129.22,129.22,128.96,129.07,89120.0,115.8225,115.8225,115.5894,115.688,89120.0
2016-01-13 13:00:00,129.05,129.11,128.86,128.94,132631.0,115.6701,115.7239,115.4998,115.5715,132631.0
2016-01-13 13:10:00,128.94,129.24,128.88,128.89,58677.0,115.5715,115.8404,115.5177,115.5267,58677.0
2016-01-13 13:20:00,128.9,128.9,128.51,128.63,75126.0,115.5357,115.5357,115.1861,115.2937,75126.0
2016-01-13 13:30:00,128.65,128.75,128.38,128.43,96996.0,115.3116,115.4012,115.0696,115.1144,96996.0
2016-01-13 13:40:00,128.42,128.51,128.22,128.32,75038.0,115.1054,115.1861,114.9262,115.0158,75038.0
2016-01-13 13:50:00,128.28,128.77,128.27,128.48,83891.0,114.9799,115.4191,114.971,115.1592,83891.0
2016-01-13 14:00:00,128.44,128.8,128.44,128.73,58292.0,115.1234,115.446,115.1234,115.3833,58292.0
2016-01-13 14:10:00,128.7,128.9,128.55,128.72,59842.0,115.3564,115.5357,115.2219,115.3743,59842.0
2016-01-13 14:20:00,128.71,128.8,128.51,128.75,65231.0,115.3654,115.446,115.1861,115.4012,65231.0
2016-01-13 14:30:00,128.71,128.74,128.05,128.42,82413.0,115.3654,115.3922,114.7738,115.1054,82413.0
2016-01-13 14:40:00,128.39,128.39,127.75,128.27,116463.0,115.0785,115.0785,114.5049,114.971,116463.0
2016-01-13 14:50:00,128.27,128.44,128.11,128.2,79173.0,114.971,115.1234,114.8276,114.9082,79173.0
2016-01-13 15:00:00,128.24,128.46,128.11,128.29,97560.0,114.9441,115.1413,114.8276,114.9889,97560.0
2016-01-13 15:10:00,128.28,128.79,128.07,128.69,142067.0,114.9799,115.4371,114.7917,115.3474,142067.0
2016-01-13 15:20:00,128.7,128.85,128.39,128.54,110919.0,115.3564,115.4908,115.0785,115.213,110919.0
2016-01-13 15:30:00,128.54,128.75,128.24,128.37,143792.0,115.213,115.4012,114.9441,115.0606,143792.0
2016-01-13 15:40:00,128.41,128.62,128.0,128.05,157038.0,115.0965,115.2847,114.729,114.7738,157038.0
2016-01-13 15:50:00,128.07,128.29,127.88,128.08,461979.0,114.7917,114.9889,114.6214,114.8007,461979.0
2016-01-14 09:30:00,129.59,129.59,127.11,127.13,264446.0,116.1541,116.1541,113.9312,113.9492,264446.0
2016-01-14 09:40:00,127.12,127.38,126.19,126.82,221104.0,113.9402,114.1733,113.1066,113.6713,221104.0
2016-01-14 09:50:00,126.78,126.79,125.81,126.04,202969.0,113.6355,113.6444,112.766,112.9722,202969.0
2016-01-14 10:00:00,126.04,126.67,125.87,126.29,162863.0,112.9722,113.5369,112.8198,113.1963,162863.0
2016-01-14 10:10:00,126.22,126.68,125.85,126.64,170692.0,113.1335,113.5458,112.8019,113.51,170692.0
2016-01-14 10:20:00,126.64,126.86,126.45,126.85,136430.0,113.51,113.7072,113.3397,113.6982,136430.0
2016-01-14 10:30:00,126.82,128.82,126.75,128.36,248364.0,113.6713,115.464,113.6086,115.0516,248364.0
2016-01-14 10:40:00,128.41,128.85,128.21,128.46,154348.0,115.0965,115.4908,114.9172,115.1413,154348.0
2016-01-14 10:50:00,128.46,128.67,127.78,127.78,172050.0,115.1413,115.3295,114.5318,114.5318,172050.0
2016-01-14 11:00:00,127.83,128.05,127.53,127.53,122994.0,114.5766,114.7738,114.3077,114.3077,122994.0
2016-01-14 11:10:00,127.53,127.72,127.03,127.03,158025.0,114.3077,114.478,113.8595,113.8595,158025.0
2016-01-14 11:20:00,127.06,127.33,127.01,127.17,108629.0,113.8864,114.1284,113.8416,113.985,108629.0
2016-01-14 11:30:00,127.19,127.59,127.12,127.59,96430.0,114.003,114.3615,113.9402,114.3615,96430.0
2016-01-14 11:40:00,127.57,128.5,127.56,128.42,113266.0,114.3436,115.1771,114.3346,115.1054,113266.0
2016-01-14 11:50:00,128.43,128.75,128.32,128.58,84002.0,115.1144,115.4012,115.0158,115.2488,84002.0
2016-01-14 12:00:00,128.58,128.94,128.55,128.69,154446.0,115.2488,115.5715,115.2219,115.3474,154446.0
2016-01-14 12:10:00,128.71,129.12,128.51,129.12,104207.0,115.3654,115.7328,115.1861,115.7328,104207.0
2016-01-14 12:20:00,129.13,129.45,129.06,129.41,89938.0,115.7418,116.0286,115.6791,115.9928,89938.0
2016-01-14 12:30:00,129.39,129.74,129.32,129.68,69138.0,115.9749,116.2886,115.9121,116.2348,69138.0
2016-01-14 12:40:00,129.68,129.92,129.53,129.61,111189.0,116.2348,116.4499,116.1003,116.172,111189.0
2016-01-14 12:50:00,129.64,129.68,129.28,129.28,41324.0,116.1989,116.2348,115.8763,115.8763,41324.0
2016-01-14 13:00:00,129.3,129.85,129.27,129.81,69716.0,115.8942,116.3872,115.8673,116.3513,69716.0
2016-01-14 13:10:00,129.83,129.89,129.63,129.77,48000.0,116.3692,116.423,116.19,116.3155,48000.0
2016-01-14 13:20:00,129.76,129.98,129.76,129.92,48759.0,116.3065,116.5037,116.3065,116.4499,48759.0
2016-01-14 13:30:00,129.95,129.95,129.55,129.61,62526.0,116.4768,116.4768,116.1183,116.172,62526.0
2016-01-14 13:40:00,129.61,129.75,129.54,129.6,66668.0,116.172,116.2975,116.1093,116.1631,66668.0
2016-01-14 13:50:00,129.57,129.96,129.49,129.88,90375.0,116.1362,116.4858,116.0645,116.4141,90375.0
2016-01-14 14:00:00,129.9,129.95,129.68,129.76,59296.0,116.432,116.4768,116.2348,116.3065,59296.0
2016-01-14 14:10:00,129.79,129.96,129.67,129.77,55285.0,116.3334,116.4858,116.2258,116.3155,55285.0
2016-01-14 14:20:00,129.73,129.93,129.68,129.91,73234.0,116.2796,116.4589,116.2348,116.4409,73234.0
2016-01-14 14:30:00,129.91,130.02,129.65,129.65,89256.0,116.4409,116.5395,116.2079,116.2079,89256.0
2016-01-14 14:40:00,129.66,129.79,129.61,129.69,65268.0,116.2169,116.3334,116.172,116.2438,65268.0
2016-01-14 14:50:00,129.72,130.0,129.72,129.94,107906.0,116.2706,116.5216,116.2706,116.4678,107906.0
2016-01-14 15:00:00,129.94,129.99,129.85,129.92,84816.0,116.4678,116.5126,116.3872,116.4499,84816.0
2016-01-14 15:10:00,129.94,130.07,129.83,129.86,91918.0,116.4678,116.5844,116.3692,116.3961,91918.0
2016-01-14 15:20:00,129.85,130.0,129.71,129.74,107871.0,116.3872,116.5216,116.2617,116.2886,107871.0
2016-01-14 15:30:00,129.75,129.79,129.1,129.28,139426.0,116.2975,116.3334,115.7149,115.8763,139426.0
2016-01-14 15:40:00,129.28,129.42,129.05,129.12,152852.0,115.8763,116.0017,115.6701,115.7328,152852.0
2016-01-14 15:50:00,129.14,129.37,128.95,129.13,291060.0,115.7508,115.9569,115.5805,115.7418,291060.0
2016-01-15 09:30:00,125.8,127.14,125.8,126.35,426896.0,112.7571,113.9581,112.7571,113.25,426896.0
2016-01-15 09:40:00,126.4,126.61,125.83,126.43,245862.0,113.2949,113.4831,112.784,113.3217,245862.0
2016-01-15 09:50:00,126.38,126.4,125.75,125.78,157569.0,113.2769,113.2949,112.7122,112.7391,157569.0
2016-01-15 10:00:00,125.78,126.48,125.19,126.48,255129.0,112.7391,113.3666,112.2103,113.3666,255129.0
2016-01-15 10:10:00,126.44,126.6,125.72,126.28,95839.0,113.3307,113.4741,112.6854,113.1873,95839.0
2016-01-15 10:20:00,126.29,126.62,126.07,126.23,148807.0,113.1963,113.492,112.9991,113.1425,148807.0
2016-01-15 10:30:00,126.18,126.54,126.12,126.39,104172.0,113.0977,113.4203,113.0439,113.2859,104172.0
2016-01-15 10:40:00,126.39,126.5,126.2,126.49,71105.0,113.2859,113.3845,113.1156,113.3755,71105.0
2016-01-15 10:50:00,126.48,126.5,125.91,125.96,61311.0,113.3666,113.3845,112.8557,112.9005,61311.0
2016-01-15 11:00:00,125.95,126.11,125.77,125.88,75474.0,112.8915,113.0349,112.7302,112.8288,75474.0
2016-01-15 11:10:00,125.89,126.21,125.83,125.97,108165.0,112.8377,113.1246,112.784,112.9094,108165.0
2016-01-15 11:20:00,125.95,126.39,125.92,126.1,172304.0,112.8915,113.2859,112.8646,113.026,172304.0
2016-01-15 11:30:00,126.09,126.24,125.71,125.73,104774.0,113.017,113.1514,112.6764,112.6943,104774.0
2016-01-15 11:40:00,125.73,125.89,125.63,125.82,80481.0,112.6943,112.8377,112.6047,112.775,80481.0
2016-01-15 11:50:00,125.82,126.0,125.56,125.9,86153.0,112.775,112.9363,112.5419,112.8467,86153.0
2016-01-15 12:00:00,125.87,125.91,125.58,125.84,68915.0,112.8198,112.8557,112.5599,112.7929,68915.0
2016-01-15 12:10:00,125.87,125.99,125.12,125.17,114221.0,112.8198,112.9274,112.1476,112.1924,114221.0
2016-01-15 12:20:00,125.15,125.29,124.86,125.06,151037.0,112.1745,112.2999,111.9145,112.0938,151037.0
2016-01-15 12:30:00,125.04,125.04,124.51,124.64,211161.0,112.0759,112.0759,111.6008,111.7173,211161.0
2016-01-15 12:40:00,124.62,125.13,124.59,124.91,169139.0,111.6994,112.1565,111.6725,111.9593,169139.0
2016-01-15 12:50:00,124.9,125.23,124.87,125.2,110659.0,111.9504,112.2462,111.9235,112.2193,110659.0
2016-01-15 13:00:00,125.19,125.21,124.82,124.92,101681.0,112.2103,112.2282,111.8787,111.9683,101681.0
2016-01-15 13:10:00,124.94,125.48,124.94,125.3,82023.0,111.9862,112.4702,111.9862,112.3089,82023.0
2016-01-15 13:20:00,125.3,125.63,125.22,125.26,76608.0,112.3089,112.6047,112.2372,112.2731,76608.0
2016-01-15 13:30:00,125.21,125.39,125.08,125.21,53924.0,112.2282,112.3896,112.1117,112.2282,53924.0
2016-01-15 13:40:00,125.22,125.74,125.17,125.55,84914.0,112.2372,112.7033,112.1924,112.533,84914.0
2016-01-15 13:50:00,125.56,125.93,125.49,125.71,84262.0,112.5419,112.8736,112.4792,112.6764,84262.0
2016-01-15 14:00:00,125.7,126.07,125.64,126.07,79013.0,112.6674,112.9991,112.6137,112.9991,79013.0
2016-01-15 14:10:00,126.1,126.23,125.72,125.83,82572.0,113.026,113.1425,112.6854,112.784,82572.0
2016-01-15 14:20:00,125.86,125.9,125.59,125.59,58822.0,112.8108,112.8467,112.5688,112.5688,58822.0
2016-01-15 14:30:00,125.62,125.95,125.51,125.93,56048.0,112.5957,112.8915,112.4971,112.8736,56048.0
2016-01-15 14:40:00,125.94,126.23,125.82,126.07,80303.0,112.8826,113.1425,112.775,112.9991,80303.0
2016-01-15 14:50:00,126.06,126.48,125.98,126.36,118168.0,112.9901,113.3666,112.9184,113.259,118168.0
2016-01-15 15:00:00,126.39,126.41,125.96,126.01,111640.0,113.2859,113.3038,112.9005,112.9453,111640.0
2016-01-15 15:10:00,126.0,126.07,125.36,125.54,128944.0,112.9363,112.9991,112.3627,112.524,128944.0
2016-01-15 15:20:00,125.51,125.82,125.47,125.78,141265.0,112.4971,112.775,112.4613,112.7391,141265.0
2016-01-15 15:30:00,125.79,126.18,125.56,125.85,219867.0,112.7481,113.0977,112.5419,112.8019,219867.0
2016-01-15 15:40:00,125.84,125.89,125.64,125.81,246150.0,112.7929,112.8377,112.6137,112.766,246150.0
2016-01-15 15:50:00,125.82,125.87,125.53,125.63,392872.0,112.775,112.8198,112.5151,112.6047,392872.0
2016-01-19 09:30:00,127.06,127.22,126.17,126.19,200447.0,113.8864,114.0298,113.0887,113.1066,200447.0
2016-01-19 09:40:00,126.24,127.1,126.1,127.1,110808.0,113.1514,113.9223,113.026,113.9223,110808.0
2016-01-19 09:50:00,127.07,127.07,126.3,126.62,113598.0,113.8954,113.8954,113.2052,113.492,113598.0
2016-01-19 10:00:00,126.59,126.84,126.39,126.42,132564.0,113.4652,113.6892,113.2859,113.3128,132564.0
2016-01-19 10:10:00,126.43,126.58,126.3,126.42,103429.0,113.3217,113.4562,113.2052,113.3128,103429.0
2016-01-19 10:20:00,126.42,126.83,126.38,126.72,80666.0,113.3128,113.6803,113.2769,113.5817,80666.0
2016-01-19 10:30:00,126.7,126.97,126.48,126.54,129290.0,113.5638,113.8058,113.3666,113.4203,129290.0
2016-01-19 10:40:00,126.54,126.76,126.43,126.67,78264.0,113.4203,113.6175,113.3217,113.5369,78264.0
2016-01-19 10:50:00,126.68,126.76,126.22,126.23,87898.0,113.5458,113.6175,113.1335,113.1425,87898.0
2016-01-19 11:00:00,126.22,126.41,126.04,126.24,59674.0,113.1335,113.3038,112.9722,113.1514,59674.0
2016-01-19 11:10:00,126.29,126.29,125.79,125.81,63653.0,113.1963,113.1963,112.7481,112.766,63653.0
2016-01-19 11:20:00,125.81,126.53,125.78,126.53,52322.0,112.766,113.4114,112.7391,113.4114,52322.0
2016-01-19 11:30:00,126.53,126.56,126.01,126.31,64138.0,113.4114,113.4383,112.9453,113.2142,64138.0
2016-01-19 11:40:00,126.31,126.53,126.17,126.27,48557.0,113.2142,113.4114,113.0887,113.1783,48557.0
2016-01-19 11:50:00,126.26,126.42,126.1,126.12,49054.0,113.1694,113.3128,113.026,113.0439,49054.0
2016-01-19 12:00:00,126.15,126.2,125.8,125.89,54608.0,113.0708,113.1156,112.7571,112.8377,54608.0
2016-01-19 12:10:00,125.82,126.11,125.67,125.75,74388.0,112.775,113.0349,112.6405,112.7122,74388.0
2016-01-19 12:20:00,125.72,126.03,125.63,125.95,117861.0,112.6854,112.9632,112.6047,112.8915,117861.0
2016-01-19 12:30:00,125.96,126.16,125.83,125.92,64049.0,112.9005,113.0797,112.784,112.8646,64049.0
2016-01-19 12:40:00,125.93,125.98,125.66,125.85,51166.0,112.8736,112.9184,112.6316,112.8019,51166.0
2016-01-19 12:50:00,125.79,125.97,125.72,125.85,41041.0,112.7481,112.9094,112.6854,112.8019,41041.0
2016-01-19 13:00:00,125.83,125.89,125.65,125.85,89985.0,112.784,112.8377,112.6226,112.8019,89985.0
2016-01-19 13:10:00,125.85,125.88,125.7,125.85,49540.0,112.8019,112.8288,112.6674,112.8019,49540.0
2016-01-19 13:20:00,125.88,125.97,125.59,125.68,187105.0,112.8288,112.9094,112.5688,112.6495,187105.0
2016-01-19 13:30:00,125.69,125.82,125.6,125.82,72155.0,112.6585,112.775,112.5778,112.775,72155.0
2016-01-19 13:40:00,125.8,125.83,125.6,125.74,102888.0,112.7571,112.784,112.5778,112.7033,102888.0
2016-01-19 13:50:00,125.7,125.78,125.58,125.62,160236.0,112.6674,112.7391,112.5599,112.5957,160236.0
2016-01-19 14:00:00,125.6,125.74,125.51,125.54,182304.0,112.5778,112.7033,112.4971,112.524,182304.0
2016-01-19 14:10:00,125.54,125.62,125.34,125.5,123622.0,112.524,112.5957,112.3448,112.4882,123622.0
2016-01-19 14:20:00,125.48,125.6,125.33,125.5,102866.0,112.4702,112.5778,112.3358,112.4882,102866.0
2016-01-19 14:30:00,125.51,125.65,125.43,125.64,72298.0,112.4971,112.6226,112.4254,112.6137,72298.0
2016-01-19 14:40:00,125.64,125.67,125.11,125.24,88805.0,112.6137,112.6405,112.1386,112.2551,88805.0
2016-01-19 14:50:00,125.25,125.45,125.17,125.37,87849.0,112.2641,112.4434,112.1924,112.3716,87849.0
2016-01-19 15:00:00,125.36,125.49,125.21,125.35,180876.0,112.3627,112.4792,112.2282,112.3537,180876.0
2016-01-19 15:10:00,125.37,125.4,125.15,125.2,86981.0,112.3716,112.3985,112.1745,112.2193,86981.0
2016-01-19 15:20:00,125.22,125.93,125.18,125.89,106987.0,112.2372,112.8736,112.2013,112.8377,106987.0
2016-01-19 15:30:00,125.89,126.04,125.77,125.83,168477.0,112.8377,112.9722,112.7302,112.784,168477.0
2016-01-19 15:40:00,125.83,126.35,125.79,126.32,248812.0,112.784,113.25,112.7481,113.2232,248812.0
2016-01-19 15:50:00,126.32,126.37,126.01,126.06,320474.0,113.2232,113.268,112.9453,112.9901,320474.0
2016-01-20 09:30:00,124.0,124.94,123.32,123.33,276375.0,111.1437,111.9862,110.5342,110.5432,276375.0
2016-01-20 09:40:00,123.33,124.22,123.21,123.64,181941.0,110.5432,111.3409,110.4356,110.821,181941.0
2016-01-20 09:50:00,123.6,123.68,122.63,123.2,167405.0,110.7852,110.8569,109.9157,110.4266,167405.0
2016-01-20 10:00:00,123.21,123.28,122.55,122.93,179168.0,110.4356,110.4983,109.844,110.1846,179168.0
2016-01-20 10:10:00,122.94,122.99,121.93,121.93,185459.0,110.1936,110.2384,109.2883,109.2883,185459.0
2016-01-20 10:20:00,121.9,122.14,121.7,122.14,221629.0,109.2614,109.4765,109.0822,109.4765,221629.0
2016-01-20 10:30:00,122.1,122.14,121.5,121.63,228101.0,109.4407,109.4765,108.9029,109.0194,228101.0
2016-01-20 10:40:00,121.6,121.81,121.25,121.27,189645.0,108.9925,109.1807,108.6788,108.6967,189645.0
2016-01-20 10:50:00,121.3,121.4,120.65,120.66,205152.0,108.7236,108.8133,108.141,108.15,205152.0
2016-01-20 11:00:00,120.68,120.91,120.52,120.63,199171.0,108.1679,108.3741,108.0245,108.1231,199171.0
2016-01-20 11:10:00,120.61,121.34,120.61,121.33,171234.0,108.1052,108.7595,108.1052,108.7505,171234.0
2016-01-20 11:20:00,121.36,121.85,121.17,121.65,161481.0,108.7774,109.2166,108.6071,109.0373,161481.0
2016-01-20 11:30:00,121.65,122.08,121.65,121.83,84039.0,109.0373,109.4228,109.0373,109.1987,84039.0
2016-01-20 11:40:00,121.83,121.83,121.34,121.37,85123.0,109.1987,109.1987,108.7595,108.7864,85123.0
2016-01-20 11:50:00,121.37,121.38,120.83,121.07,88983.0,108.7864,108.7953,108.3024,108.5175,88983.0
2016-01-20 12:00:00,121.06,121.19,120.78,120.93,92814.0,108.5085,108.625,108.2575,108.392,92814.0
2016-01-20 12:10:00,120.9,120.91,120.55,120.62,86134.0,108.3651,108.3741,108.0514,108.1141,86134.0
2016-01-20 12:20:00,120.63,120.65,120.04,120.14,125116.0,108.1231,108.141,107.5943,107.6839,125116.0
2016-01-20 12:30:00,120.12,120.32,120.05,120.2,129455.0,107.666,107.8452,107.6032,107.7377,129455.0
2016-01-20 12:40:00,120.17,120.29,119.82,120.06,211735.0,107.7108,107.8183,107.3971,107.6122,211735.0
2016-01-20 12:50:00,120.02,120.85,119.94,120.84,119817.0,107.5763,108.3203,107.5046,108.3113,119817.0
2016-01-20 13:00:00,120.85,121.12,120.7,120.77,87909.0,108.3203,108.5623,108.1858,108.2486,87909.0
2016-01-20 13:10:00,120.77,120.87,120.42,120.44,60577.0,108.2486,108.3382,107.9349,107.9528,60577.0
2016-01-20 13:20:00,120.46,121.03,120.37,120.72,56533.0,107.9707,108.4816,107.89,108.2038,56533.0
2016-01-20 13:30:00,120.74,121.13,120.72,120.93,113527.0,108.2217,108.5713,108.2038,108.392,113527.0
2016-01-20 13:40:00,120.92,121.61,120.92,121.57,147387.0,108.383,109.0015,108.383,108.9656,147387.0
2016-01-20 13:50:00,121.57,121.88,121.37,121.46,135116.0,108.9656,109.2435,108.7864,108.867,135116.0
2016-01-20 14:00:00,121.5,121.68,121.0,121.61,147692.0,108.9029,109.0642,108.4547,109.0015,147692.0
2016-01-20 14:10:00,121.59,122.09,121.43,121.77,130878.0,108.9836,109.4317,108.8401,109.1449,130878.0
2016-01-20 14:20:00,121.78,121.83,121.42,121.44,109491.0,109.1539,109.1987,108.8312,108.8491,109491.0
2016-01-20 14:30:00,121.47,121.59,121.19,121.59,128649.0,108.876,108.9836,108.625,108.9836,128649.0
2016-01-20 14:40:00,121.57,121.71,121.26,121.57,87694.0,108.9656,109.0911,108.6878,108.9656,87694.0
2016-01-20 14:50:00,121.6,122.05,121.6,121.74,113481.0,108.9925,109.3959,108.9925,109.118,113481.0
2016-01-20 15:00:00,121.73,122.39,121.57,122.17,138616.0,109.109,109.7006,108.9656,109.5034,138616.0
2016-01-20 15:10:00,122.18,123.24,122.02,122.88,188976.0,109.5124,110.4625,109.369,110.1398,188976.0
2016-01-20 15:20:00,122.88,123.32,122.75,123.17,242095.0,110.1398,110.5342,110.0233,110.3997,242095.0
2016-01-20 15:30:00,123.2,123.37,122.75,123.04,223893.0,110.4266,110.579,110.0233,110.2832,223893.0
2016-01-20 15:40:00,123.01,123.02,121.95,122.33,237833.0,110.2563,110.2653,109.3062,109.6468,237833.0
2016-01-20 15:50:00,122.32,122.48,122.02,122.16,414103.0,109.6379,109.7813,109.369,109.4945,414103.0
2016-01-21 09:30:00,122.66,122.93,121.54,122.55,179664.0,109.9426,110.1846,108.9387,109.844,179664.0
2016-01-21 09:40:00,122.62,123.19,122.17,122.36,136162.0,109.9068,110.4177,109.5034,109.6737,136162.0
2016-01-21 09:50:00,122.37,122.86,122.2,122.25,132859.0,109.6827,110.1219,109.5303,109.5751,132859.0
2016-01-21 10:00:00,122.21,123.85,122.21,123.81,185280.0,109.5393,111.0092,109.5393,110.9734,185280.0
2016-01-21 10:10:00,123.78,124.39,123.66,124.23,211859.0,110.9465,111.4933,110.8389,111.3498,211859.0
2016-01-21 10:20:00,124.24,124.33,123.31,123.66,100161.0,111.3588,111.4395,110.5252,110.8389,100161.0
2016-01-21 10:30:00,123.67,124.28,123.42,124.11,74973.0,110.8479,111.3947,110.6238,111.2423,74973.0
2016-01-21 10:40:00,124.15,124.9,124.05,124.47,113502.0,111.2781,111.9504,111.1885,111.565,113502.0
2016-01-21 10:50:00,124.48,124.54,123.59,123.69,147987.0,111.5739,111.6277,110.7762,110.8658,147987.0
2016-01-21 11:00:00,123.67,124.55,123.41,124.25,102370.0,110.8479,111.6367,110.6149,111.3678,102370.0
2016-01-21 11:10:00,124.25,124.37,123.82,123.9,98740.0,111.3678,111.4753,110.9824,111.0541,98740.0
2016-01-21 11:20:00,123.93,123.99,123.3,123.74,118387.0,111.0809,111.1347,110.5163,110.9106,118387.0
2016-01-21 11:30:00,123.73,124.63,123.72,124.55,114633.0,110.9017,111.7084,110.8927,111.6367,114633.0
2016-01-21 11:40:00,124.54,124.59,124.19,124.56,100209.0,111.6277,111.6725,111.314,111.6456,100209.0
2016-01-21 11:50:00,124.59,125.29,124.46,125.13,104804.0,111.6725,112.2999,111.556,112.1565,104804.0
2016-01-21 12:00:00,125.18,125.53,125.16,125.31,101416.0,112.2013,112.5151,112.1834,112.3179,101416.0
2016-01-21 12:10:00,125.32,125.46,124.9,124.9,115001.0,112.3268,112.4523,111.9504,111.9504,115001.0
2016-01-21 12:20:00,124.94,125.39,124.77,125.24,101573.0,111.9862,112.3896,111.8339,112.2551,101573.0
2016-01-21 12:30:00,125.23,125.25,125.0,125.02,56397.0,112.2462,112.2641,112.04,112.0579,56397.0
2016-01-21 12:40:00,125.04,125.29,124.96,125.22,122410.0,112.0759,112.2999,112.0042,112.2372,122410.0
2016-01-21 12:50:00,125.22,125.39,125.01,125.24,56496.0,112.2372,112.3896,112.049,112.2551,56496.0
2016-01-21 13:00:00,125.25,125.95,125.25,125.9,75744.0,112.2641,112.8915,112.2641,112.8467,75744.0
2016-01-21 13:10:00,125.92,125.98,125.24,125.35,76264.0,112.8646,112.9184,112.2551,112.3537,76264.0
2016-01-21 13:20:00,125.34,125.38,124.93,124.95,72890.0,112.3448,112.3806,111.9773,111.9952,72890.0
2016-01-21 13:30:00,124.91,125.15,124.26,125.06,185287.0,111.9593,112.1745,111.3767,112.0938,185287.0
2016-01-21 13:40:00,125.05,125.05,124.7,124.81,59627.0,112.0848,112.0848,111.7711,111.8697,59627.0
2016-01-21 13:50:00,124.8,124.81,124.26,124.39,102142.0,111.8607,111.8697,111.3767,111.4933,102142.0
2016-01-21 14:00:00,124.41,124.5,123.97,124.04,97425.0,111.5112,111.5918,111.1168,111.1795,97425.0
2016-01-21 14:10:00,124.03,124.03,123.37,123.5,125514.0,111.1706,111.1706,110.579,110.6955,125514.0
2016-01-21 14:20:00,123.48,123.71,123.17,123.45,102109.0,110.6776,110.8838,110.3997,110.6507,102109.0
2016-01-21 14:30:00,123.5,123.88,123.5,123.75,132113.0,110.6955,111.0361,110.6955,110.9196,132113.0
2016-01-21 14:40:00,123.73,123.93,123.35,123.41,56739.0,110.9017,111.0809,110.5611,110.6149,56739.0
2016-01-21 14:50:00,123.41,123.95,123.29,123.89,117311.0,110.6149,111.0989,110.5073,111.0451,117311.0
2016-01-21 15:00:00,123.86,123.9,123.22,123.35,66519.0,111.0182,111.0541,110.4446,110.5611,66519.0
2016-01-21 15:10:00,123.38,123.79,123.27,123.48,69989.0,110.588,110.9555,110.4894,110.6776,69989.0
2016-01-21 15:20:00,123.47,123.7,123.32,123.51,77975.0,110.6686,110.8748,110.5342,110.7045,77975.0
2016-01-21 15:30:00,123.52,123.98,123.47,123.95,95740.0,110.7135,111.1258,110.6686,111.0989,95740.0
2016-01-21 15:40:00,123.95,124.07,123.56,123.7,168118.0,111.0989,111.2064,110.7493,110.8748,168118.0
2016-01-21 15:50:00,123.7,123.95,123.39,123.41,319914.0,110.8748,111.0989,110.5969,110.6149,319914.0
2016-01-22 09:30:00,124.42,125.16,124.27,124.64,329330.0,111.5201,112.1834,111.3857,111.7173,329330.0
2016-01-22 09:40:00,124.64,125.0,124.25,124.76,194032.0,111.7173,112.04,111.3678,111.8249,194032.0
2016-01-22 09:50:00,124.8,125.05,124.57,124.77,98909.0,111.8607,112.0848,111.6546,111.8339,98909.0
2016-01-22 10:00:00,124.76,125.11,124.64,125.04,96666.0,111.8249,112.1386,111.7173,112.0759,96666.0
2016-01-22 10:10:00,125.04,125.64,125.04,125.51,145019.0,112.0759,112.6137,112.0759,112.4971,145019.0
2016-01-22 10:20:00,125.46,125.68,125.13,125.34,86250.0,112.4523,112.6495,112.1565,112.3448,86250.0
2016-01-22 10:30:00,125.39,125.5,124.88,124.95,89633.0,112.3896,112.4882,111.9325,111.9952,89633.0
2016-01-22 10:40:00,124.94,125.04,124.7,124.71,115289.0,111.9862,112.0759,111.7711,111.7801,115289.0
2016-01-22 10:50:00,124.67,124.75,124.4,124.4,65088.0,111.7442,111.8159,111.5022,111.5022,65088.0
2016-01-22 11:00:00,124.42,124.53,124.04,124.05,87120.0,111.5201,111.6187,111.1795,111.1885,87120.0
2016-01-22 11:10:00,124.01,124.25,123.76,124.18,96479.0,111.1527,111.3678,110.9286,111.305,96479.0
2016-01-22 11:20:00,124.19,124.31,123.57,123.94,111697.0,111.314,111.4215,110.7583,111.0899,111697.0
2016-01-22 11:30:00,123.96,123.97,123.41,123.44,163281.0,111.1078,111.1168,110.6149,110.6418,163281.0
2016-01-22 11:40:00,123.43,123.82,123.32,123.56,75757.0,110.6328,110.9824,110.5342,110.7493,75757.0
2016-01-22 11:50:00,123.54,123.94,123.44,123.83,98478.0,110.7314,111.0899,110.6418,110.9913,98478.0
2016-01-22 12:00:00,123.81,124.12,123.81,124.07,88069.0,110.9734,111.2512,110.9734,111.2064,88069.0
2016-01-22 12:10:00,124.06,124.31,123.97,124.28,74259.0,111.1975,111.4215,111.1168,111.3947,74259.0
2016-01-22 12:20:00,124.26,124.29,123.87,123.93,111262.0,111.3767,111.4036,111.0272,111.0809,111262.0
2016-01-22 12:30:00,123.94,123.99,123.75,123.98,70568.0,111.0899,111.1347,110.9196,111.1258,70568.0
2016-01-22 12:40:00,123.98,123.98,123.82,123.89,43730.0,111.1258,111.1258,110.9824,111.0451,43730.0
2016-01-22 12:50:00,123.87,124.08,123.87,123.96,32887.0,111.0272,111.2154,111.0272,111.1078,32887.0
2016-01-22 13:00:00,123.99,124.09,123.92,123.93,86618.0,111.1347,111.2244,111.072,111.0809,86618.0
2016-01-22 13:10:00,123.95,124.28,123.95,124.23,53064.0,111.0989,111.3947,111.0989,111.3498,53064.0
2016-01-22 13:20:00,124.23,124.37,124.14,124.24,101802.0,111.3498,111.4753,111.2692,111.3588,101802.0
2016-01-22 13:30:00,124.27,124.31,124.23,124.27,45639.0,111.3857,111.4215,111.3498,111.3857,45639.0
2016-01-22 13:40:00,124.26,124.61,124.26,124.61,68323.0,111.3767,111.6904,111.3767,111.6904,68323.0
2016-01-22 13:50:00,124.58,124.82,124.56,124.8,79574.0,111.6636,111.8787,111.6456,111.8607,79574.0
2016-01-22 14:00:00,124.8,124.81,124.68,124.8,71164.0,111.8607,111.8697,111.7532,111.8607,71164.0
2016-01-22 14:10:00,124.81,125.04,124.72,124.95,80656.0,111.8697,112.0759,111.789,111.9952,80656.0
2016-01-22 14:20:00,124.96,124.99,124.64,124.64,72755.0,112.0042,112.031,111.7173,111.7173,72755.0
2016-01-22 14:30:00,124.65,124.88,124.4,124.49,89528.0,111.7263,111.9325,111.5022,111.5829,89528.0
2016-01-22 14:40:00,124.5,124.64,124.42,124.62,73838.0,111.5918,111.7173,111.5201,111.6994,73838.0
2016-01-22 14:50:00,124.6,124.69,124.41,124.5,58633.0,111.6815,111.7622,111.5112,111.5918,58633.0
2016-01-22 15:00:00,124.5,124.73,124.36,124.37,328926.0,111.5918,111.798,111.4664,111.4753,328926.0
2016-01-22 15:10:00,124.36,124.51,124.3,124.36,73026.0,111.4664,111.6008,111.4126,111.4664,73026.0
2016-01-22 15:20:00,124.39,124.57,124.36,124.48,119870.0,111.4933,111.6546,111.4664,111.5739,119870.0
2016-01-22 15:30:00,124.49,124.49,124.16,124.33,130039.0,111.5829,111.5829,111.2871,111.4395,130039.0
2016-01-22 15:40:00,124.32,124.43,124.28,124.34,150723.0,111.4305,111.5291,111.3947,111.4484,150723.0
2016-01-22 15:50:00,124.37,124.65,124.26,124.59,433608.0,111.4753,111.7263,111.3767,111.6725,433608.0
2016-01-25 09:30:00,124.6,125.11,124.43,124.7,222281.0,111.6815,112.1386,111.5291,111.7711,222281.0
2016-01-25 09:40:00,124.71,124.79,124.06,124.18,83085.0,111.7801,111.8518,111.1975,111.305,83085.0
2016-01-25 09:50:00,124.19,124.39,123.77,124.13,99415.0,111.314,111.4933,110.9375,111.2602,99415.0
2016-01-25 10:00:00,124.12,124.65,123.98,124.31,84311.0,111.2512,111.7263,111.1258,111.4215,84311.0
2016-01-25 10:10:00,124.33,124.36,123.98,124.24,63410.0,111.4395,111.4664,111.1258,111.3588,63410.0
2016-01-25 10:20:00,124.2,124.62,124.11,124.44,64092.0,111.323,111.6994,111.2423,111.5381,64092.0
2016-01-25 10:30:00,124.45,124.62,124.12,124.23,67597.0,111.547,111.6994,111.2512,111.3498,67597.0
2016-01-25 10:40:00,124.23,124.32,124.04,124.24,79622.0,111.3498,111.4305,111.1795,111.3588,79622.0
2016-01-25 10:50:00,124.18,124.36,124.06,124.3,62501.0,111.305,111.4664,111.1975,111.4126,62501.0
2016-01-25 11:00:00,124.29,124.29,123.91,123.92,88036.0,111.4036,111.4036,111.063,111.072,88036.0
2016-01-25 11:10:00,123.91,123.96,123.63,123.67,65551.0,111.063,111.1078,110.8121,110.8479,65551.0
2016-01-25 11:20:00,123.67,123.92,123.58,123.91,83936.0,110.8479,111.072,110.7672,111.063,83936.0
2016-01-25 11:30:00,123.85,123.87,123.59,123.74,74962.0,111.0092,111.0272,110.7762,110.9106,74962.0
2016-01-25 11:40:00,123.77,123.82,123.4,123.55,81584.0,110.9375,110.9824,110.6059,110.7403,81584.0
2016-01-25 11:50:00,123.58,123.89,123.57,123.68,61907.0,110.7672,111.0451,110.7583,110.8569,61907.0
2016-01-25 12:00:00,123.68,124.06,123.65,124.01,118440.0,110.8569,111.1975,110.83,111.1527,118440.0
2016-01-25 12:10:00,124.01,124.01,123.85,123.93,91853.0,111.1527,111.1527,111.0092,111.0809,91853.0
2016-01-25 12:20:00,123.94,124.22,123.94,124.12,108611.0,111.0899,111.3409,111.0899,111.2512,108611.0
2016-01-25 12:30:00,124.12,124.18,123.96,124.18,75746.0,111.2512,111.305,111.1078,111.305,75746.0
2016-01-25 12:40:00,124.16,124.38,124.16,124.36,75341.0,111.2871,111.4843,111.2871,111.4664,75341.0
2016-01-25 12:50:00,124.38,124.64,124.38,124.58,78554.0,111.4843,111.7173,111.4843,111.6636,78554.0
2016-01-25 13:00:00,124.57,124.8,124.51,124.77,78555.0,111.6546,111.8607,111.6008,111.8339,78555.0
2016-01-25 13:10:00,124.77,125.09,124.67,125.04,54362.0,111.8339,112.1207,111.7442,112.0759,54362.0
2016-01-25 13:20:00,125.04,125.24,125.01,125.03,85425.0,112.0759,112.2551,112.049,112.0669,85425.0
2016-01-25 13:30:00,125.05,125.11,124.98,125.02,71976.0,112.0848,112.1386,112.0221,112.0579,71976.0
2016-01-25 13:40:00,125.02,125.06,124.8,124.83,81331.0,112.0579,112.0938,111.8607,111.8876,81331.0
2016-01-25 13:50:00,124.84,124.88,124.53,124.53,60120.0,111.8966,111.9325,111.6187,111.6187,60120.0
2016-01-25 14:00:00,124.52,124.62,124.42,124.55,74434.0,111.6098,111.6994,111.5201,111.6367,74434.0
2016-01-25 14:10:00,124.54,124.58,124.34,124.39,49481.0,111.6277,111.6636,111.4484,111.4933,49481.0
2016-01-25 14:20:00,124.4,124.4,124.04,124.23,55388.0,111.5022,111.5022,111.1795,111.3498,55388.0
2016-01-25 14:30:00,124.23,124.41,124.09,124.41,69873.0,111.3498,111.5112,111.2244,111.5112,69873.0
2016-01-25 14:40:00,124.4,124.41,124.23,124.23,53032.0,111.5022,111.5112,111.3498,111.3498,53032.0
2016-01-25 14:50:00,124.22,124.36,124.19,124.32,64365.0,111.3409,111.4664,111.314,111.4305,64365.0
2016-01-25 15:00:00,124.31,124.44,124.24,124.24,80201.0,111.4215,111.5381,111.3588,111.3588,80201.0
2016-01-25 15:10:00,124.23,124.26,124.11,124.21,83918.0,111.3498,111.3767,111.2423,111.3319,83918.0
2016-01-25 15:20:00,124.2,124.21,123.83,123.93,125462.0,111.323,111.3319,110.9913,111.0809,125462.0
2016-01-25 15:30:00,123.93,123.94,123.62,123.76,150300.0,111.0809,111.0899,110.8031,110.9286,150300.0
2016-01-25 15:40:00,123.76,124.11,123.65,124.11,230923.0,110.9286,111.2423,110.83,111.2423,230923.0
2016-01-25 15:50:00,124.09,124.17,123.89,123.98,358976.0,111.2244,111.2961,111.0451,111.1258,358976.0
2016-01-26 09:30:00,124.98,125.72,124.5,125.15,277537.0,112.0221,112.6854,111.5918,112.1745,277537.0
2016-01-26 09:40:00,125.18,125.49,125.06,125.39,133706.0,112.2013,112.4792,112.0938,112.3896,133706.0
2016-01-26 09:50:00,125.37,126.11,125.35,126.05,154008.0,112.3716,113.0349,112.3537,112.9811,154008.0
2016-01-26 10:00:00,126.07,126.77,125.94,126.52,202953.0,112.9991,113.6265,112.8826,113.4024,202953.0
2016-01-26 10:10:00,126.54,126.6,126.13,126.58,164862.0,113.4203,113.4741,113.0529,113.4562,164862.0
2016-01-26 10:20:00,126.59,126.84,126.41,126.41,109900.0,113.4652,113.6892,113.3038,113.3038,109900.0
2016-01-26 10:30:00,126.42,126.5,126.03,126.11,71114.0,113.3128,113.3845,112.9632,113.0349,71114.0
2016-01-26 10:40:00,126.13,126.5,126.1,126.49,104279.0,113.0529,113.3845,113.026,113.3755,104279.0
2016-01-26 10:50:00,126.5,126.66,126.46,126.55,135868.0,113.3845,113.5279,113.3486,113.4293,135868.0
2016-01-26 11:00:00,126.54,126.65,126.08,126.15,88568.0,113.4203,113.5189,113.008,113.0708,88568.0
2016-01-26 11:10:00,126.16,126.47,126.13,126.46,66190.0,113.0797,113.3576,113.0529,113.3486,66190.0
2016-01-26 11:20:00,126.47,126.5,126.24,126.46,44577.0,113.3576,113.3845,113.1514,113.3486,44577.0
2016-01-26 11:30:00,126.45,126.45,125.96,126.08,55789.0,113.3397,113.3397,112.9005,113.008,55789.0
2016-01-26 11:40:00,126.06,126.12,125.95,125.98,40644.0,112.9901,113.0439,112.8915,112.9184,40644.0
2016-01-26 11:50:00,126.0,126.47,125.97,126.43,53199.0,112.9363,113.3576,112.9094,113.3217,53199.0
2016-01-26 12:00:00,126.47,126.56,126.18,126.2,87107.0,113.3576,113.4383,113.0977,113.1156,87107.0
2016-01-26 12:10:00,126.24,126.75,126.16,126.58,74453.0,113.1514,113.6086,113.0797,113.4562,74453.0
2016-01-26 12:20:00,126.59,126.75,126.47,126.74,46261.0,113.4652,113.6086,113.3576,113.5996,46261.0
2016-01-26 12:30:00,126.73,127.26,126.72,127.14,109944.0,113.5906,114.0657,113.5817,113.9581,109944.0
2016-01-26 12:40:00,127.16,127.57,127.1,127.46,134822.0,113.9761,114.3436,113.9223,114.245,134822.0
2016-01-26 12:50:00,127.44,127.81,127.42,127.69,109885.0,114.227,114.5587,114.2091,114.4511,109885.0
2016-01-26 13:00:00,127.69,127.76,127.15,127.15,101609.0,114.4511,114.5139,113.9671,113.9671,101609.0
2016-01-26 13:10:00,127.14,127.64,127.14,127.64,60423.0,113.9581,114.4063,113.9581,114.4063,60423.0
2016-01-26 13:20:00,127.62,127.86,127.59,127.7,80228.0,114.3884,114.6035,114.3615,114.4601,80228.0
2016-01-26 13:30:00,127.7,127.75,127.52,127.69,80062.0,114.4601,114.5049,114.2987,114.4511,80062.0
2016-01-26 13:40:00,127.69,127.97,127.69,127.97,68091.0,114.4511,114.7021,114.4511,114.7021,68091.0
2016-01-26 13:50:00,127.97,128.15,127.91,127.92,73391.0,114.7021,114.8634,114.6483,114.6573,73391.0
2016-01-26 14:00:00,127.9,127.92,127.51,127.55,72737.0,114.6393,114.6573,114.2898,114.3256,72737.0
2016-01-26 14:10:00,127.57,127.63,127.41,127.56,58733.0,114.3436,114.3973,114.2001,114.3346,58733.0
2016-01-26 14:20:00,127.55,127.56,127.37,127.45,64038.0,114.3256,114.3346,114.1643,114.236,64038.0
2016-01-26 14:30:00,127.48,127.58,127.23,127.42,66392.0,114.2629,114.3525,114.0388,114.2091,66392.0
2016-01-26 14:40:00,127.4,127.57,127.21,127.27,67424.0,114.1912,114.3436,114.0209,114.0747,67424.0
2016-01-26 14:50:00,127.26,127.53,127.21,127.34,107284.0,114.0657,114.3077,114.0209,114.1374,107284.0
2016-01-26 15:00:00,127.33,127.41,126.94,126.94,109338.0,114.1284,114.2001,113.7789,113.7789,109338.0
2016-01-26 15:10:00,126.97,127.37,126.91,127.11,94863.0,113.8058,114.1643,113.752,113.9312,94863.0
2016-01-26 15:20:00,127.1,127.16,126.88,127.1,104511.0,113.9223,113.9761,113.7251,113.9223,104511.0
2016-01-26 15:30:00,127.12,127.53,127.03,127.5,157188.0,113.9402,114.3077,113.8595,114.2808,157188.0
2016-01-26 15:40:00,127.51,127.99,127.5,127.99,281540.0,114.2898,114.72,114.2808,114.72,281540.0
2016-01-26 15:50:00,127.98,128.11,127.79,128.02,577746.0,114.711,114.8276,114.5407,114.7469,577746.0
2016-01-27 09:30:00,119.9,119.9,117.75,118.08,1912873.0,107.4688,107.4688,105.5417,105.8375,1912873.0
2016-01-27 09:40:00,118.09,118.12,116.08,116.14,2007010.0,105.8464,105.8733,104.0448,104.0986,2007010.0
2016-01-27 09:50:00,116.11,116.64,115.09,115.68,2252982.0,104.0717,104.5468,103.1575,103.6863,2252982.0
2016-01-27 10:00:00,115.64,116.0,115.02,115.57,985023.0,103.6505,103.9731,103.0947,103.5877,985023.0
2016-01-27 10:10:00,115.59,116.54,115.31,116.53,1062516.0,103.6056,104.4571,103.3547,104.4482,1062516.0
2016-01-27 10:20:00,116.5,116.53,115.05,115.26,1017913.0,104.4213,104.4482,103.1216,103.3099,1017913.0
2016-01-27 10:30:00,115.33,116.14,115.25,115.81,566238.0,103.3726,104.0986,103.3009,103.8028,566238.0
2016-01-27 10:40:00,115.81,116.16,115.53,115.82,668720.0,103.8028,104.1165,103.5519,103.8118,668720.0
2016-01-27 10:50:00,115.82,116.76,115.58,116.55,882756.0,103.8118,104.6543,103.5967,104.4661,882756.0
2016-01-27 11:00:00,116.56,118.46,116.55,117.67,1579399.0,104.4751,106.1781,104.4661,105.47,1579399.0
2016-01-27 11:10:00,117.67,117.94,117.44,117.72,563722.0,105.47,105.712,105.2638,105.5148,563722.0
2016-01-27 11:20:00,117.71,117.77,117.17,117.58,675493.0,105.5058,105.5596,105.0218,105.3893,675493.0
2016-01-27 11:30:00,117.6,118.45,117.5,118.37,448029.0,105.4072,106.1691,105.3176,106.0974,448029.0
2016-01-27 11:40:00,118.38,119.59,118.24,119.39,655575.0,106.1064,107.1909,105.9809,107.0117,655575.0
2016-01-27 11:50:00,119.41,119.7,119.07,119.1,548465.0,107.0296,107.2895,106.7248,106.7517,548465.0
2016-01-27 12:00:00,119.11,119.65,118.74,119.49,381814.0,106.7607,107.2447,106.429,107.1013,381814.0
2016-01-27 12:10:00,119.49,119.79,119.22,119.6,378776.0,107.1013,107.3702,106.8593,107.1999,378776.0
2016-01-27 12:20:00,119.6,119.9,119.25,119.85,518444.0,107.1999,107.4688,106.8862,107.424,518444.0
2016-01-27 12:30:00,119.84,120.11,119.63,119.65,419753.0,107.415,107.657,107.2268,107.2447,419753.0
2016-01-27 12:40:00,119.66,119.71,118.26,118.38,478638.0,107.2537,107.2985,105.9988,106.1064,478638.0
2016-01-27 12:50:00,118.41,118.88,117.9,118.23,355830.0,106.1333,106.5545,105.6761,105.9719,355830.0
2016-01-27 13:00:00,118.22,118.66,117.81,118.6,185559.0,105.963,106.3573,105.5955,106.3036,185559.0
2016-01-27 13:10:00,118.6,118.97,118.18,118.47,207250.0,106.3036,106.6352,105.9271,106.187,207250.0
2016-01-27 13:20:00,118.45,118.6,118.25,118.26,124234.0,106.1691,106.3036,105.9898,105.9988,124234.0
2016-01-27 13:30:00,118.25,118.4,118.02,118.26,148229.0,105.9898,106.1243,105.7837,105.9988,148229.0
2016-01-27 13:40:00,118.22,118.42,118.06,118.11,191489.0,105.963,106.1422,105.8195,105.8644,191489.0
2016-01-27 13:50:00,118.11,118.34,117.59,118.0,385874.0,105.8644,106.0705,105.3983,105.7658,385874.0
2016-01-27 14:00:00,118.01,118.36,117.3,117.37,300858.0,105.7747,106.0884,105.1383,105.2011,300858.0
2016-01-27 14:10:00,117.37,117.5,117.01,117.05,340202.0,105.2011,105.3176,104.8784,104.9143,340202.0
2016-01-27 14:20:00,117.06,117.25,116.86,117.25,355873.0,104.9232,105.0935,104.744,105.0935,355873.0
2016-01-27 14:30:00,117.25,118.19,117.13,117.23,408033.0,105.0935,105.9361,104.986,105.0756,408033.0
2016-01-27 14:40:00,117.26,117.28,116.93,117.01,305003.0,105.1025,105.1204,104.8067,104.8784,305003.0
2016-01-27 14:50:00,117.01,117.29,116.8,116.85,342742.0,104.8784,105.1294,104.6902,104.735,342742.0
2016-01-27 15:00:00,116.83,116.95,116.55,116.93,407304.0,104.7171,104.8246,104.4661,104.8067,407304.0
2016-01-27 15:10:00,116.93,117.04,116.25,116.25,453789.0,104.8067,104.9053,104.1972,104.1972,453789.0
2016-01-27 15:20:00,116.24,116.47,116.2,116.24,366851.0,104.1882,104.3944,104.1524,104.1882,366851.0
2016-01-27 15:30:00,116.24,117.08,116.11,116.74,504697.0,104.1882,104.9412,104.0717,104.6364,504697.0
2016-01-27 15:40:00,116.73,116.83,116.51,116.73,457427.0,104.6274,104.7171,104.4303,104.6274,457427.0
2016-01-27 15:50:00,116.73,116.81,116.37,116.57,751749.0,104.6274,104.6991,104.3048,104.484,751749.0
2016-01-28 09:30:00,117.1,117.88,117.0,117.02,412453.0,104.9591,105.6582,104.8694,104.8874,412453.0
2016-01-28 09:40:00,117.04,117.1,116.58,116.69,490967.0,104.9053,104.9591,104.493,104.5916,490967.0
2016-01-28 09:50:00,116.66,116.92,116.58,116.68,264097.0,104.5647,104.7977,104.493,104.5826,264097.0
2016-01-28 10:00:00,116.67,116.71,115.72,115.78,313987.0,104.5737,104.6095,103.7222,103.7759,313987.0
2016-01-28 10:10:00,115.8,115.84,115.57,115.65,271854.0,103.7939,103.8297,103.5877,103.6594,271854.0
2016-01-28 10:20:00,115.64,115.98,115.35,115.39,275531.0,103.6505,103.9552,103.3905,103.4264,275531.0
2016-01-28 10:30:00,115.41,115.63,115.18,115.49,252543.0,103.4443,103.6415,103.2381,103.516,252543.0
2016-01-28 10:40:00,115.51,115.86,115.47,115.81,221056.0,103.5339,103.8476,103.4981,103.8028,221056.0
2016-01-28 10:50:00,115.83,116.05,115.8,116.04,183593.0,103.8208,104.0179,103.7939,104.009,183593.0
2016-01-28 11:00:00,116.04,116.24,116.03,116.13,164888.0,104.009,104.1882,104.0,104.0897,164888.0
2016-01-28 11:10:00,116.13,116.13,115.6,115.65,244819.0,104.0897,104.0897,103.6146,103.6594,244819.0
2016-01-28 11:20:00,115.65,115.71,115.17,115.18,158426.0,103.6594,103.7132,103.2292,103.2381,158426.0
2016-01-28 11:30:00,115.18,115.24,115.06,115.1,130795.0,103.2381,103.2919,103.1306,103.1664,130795.0
2016-01-28 11:40:00,115.1,115.2,115.07,115.16,114963.0,103.1664,103.2561,103.1396,103.2202,114963.0
2016-01-28 11:50:00,115.16,115.33,115.15,115.16,123963.0,103.2202,103.3726,103.2113,103.2202,123963.0
2016-01-28 12:00:00,115.15,115.54,115.14,115.52,120997.0,103.2113,103.5608,103.2023,103.5429,120997.0
2016-01-28 12:10:00,115.51,115.78,115.5,115.77,116458.0,103.5339,103.7759,103.525,103.767,116458.0
2016-01-28 12:20:00,115.78,116.07,115.76,115.9,263820.0,103.7759,104.0359,103.758,103.8835,263820.0
2016-01-28 12:30:00,115.91,116.52,115.76,116.26,242873.0,103.8925,104.4392,103.758,104.2062,242873.0
2016-01-28 12:40:00,116.27,116.28,115.76,115.9,165975.0,104.2151,104.2241,103.758,103.8835,165975.0
2016-01-28 12:50:00,115.93,116.0,115.8,115.99,110810.0,103.9104,103.9731,103.7939,103.9642,110810.0
2016-01-28 13:00:00,115.99,116.05,115.66,115.99,185107.0,103.9642,104.0179,103.6684,103.9642,185107.0
2016-01-28 13:10:00,115.98,116.26,115.77,115.78,144256.0,103.9552,104.2062,103.767,103.7759,144256.0
2016-01-28 13:20:00,115.78,115.98,115.66,115.92,124518.0,103.7759,103.9552,103.6684,103.9014,124518.0
2016-01-28 13:30:00,115.92,116.3,115.87,116.2,91098.0,103.9014,104.242,103.8566,104.1524,91098.0
2016-01-28 13:40:00,116.22,116.26,116.01,116.18,93979.0,104.1703,104.2062,103.9821,104.1345,93979.0
2016-01-28 13:50:00,116.17,116.58,116.04,116.07,150974.0,104.1255,104.493,104.009,104.0359,150974.0
2016-01-28 14:00:00,116.06,117.03,116.06,116.96,163693.0,104.0269,104.8963,104.0269,104.8336,163693.0
2016-01-28 14:10:00,116.96,117.0,116.79,116.88,133209.0,104.8336,104.8694,104.6812,104.7619,133209.0
2016-01-28 14:20:00,116.86,117.02,116.77,117.0,132558.0,104.744,104.8874,104.6633,104.8694,132558.0
2016-01-28 14:30:00,117.0,117.61,116.96,117.09,252159.0,104.8694,105.4162,104.8336,104.9501,252159.0
2016-01-28 14:40:00,117.09,117.3,116.81,117.12,172853.0,104.9501,105.1383,104.6991,104.977,172853.0
2016-01-28 14:50:00,117.11,117.54,117.09,117.41,231109.0,104.968,105.3535,104.9501,105.2369,231109.0
2016-01-28 15:00:00,117.43,117.48,117.04,117.33,229158.0,105.2549,105.2997,104.9053,105.1652,229158.0
2016-01-28 15:10:00,117.35,117.74,117.33,117.38,208380.0,105.1832,105.5327,105.1652,105.2101,208380.0
2016-01-28 15:20:00,117.39,117.42,116.84,117.12,297109.0,105.219,105.2459,104.726,104.977,297109.0
2016-01-28 15:30:00,117.11,117.21,116.91,117.05,264566.0,104.968,105.0577,104.7888,104.9143,264566.0
2016-01-28 15:40:00,117.04,117.4,116.9,117.22,393522.0,104.9053,105.228,104.7798,105.0666,393522.0
2016-01-28 15:50:00,117.22,118.03,117.05,118.0,794337.0,105.0666,105.7927,104.9143,105.7658,794337.0
2016-01-29 09:30:00,118.14,118.72,118.02,118.59,273806.0,105.8913,106.4111,105.7837,106.2946,273806.0
2016-01-29 09:40:00,118.57,119.09,118.51,119.02,186096.0,106.2767,106.7428,106.2229,106.68,186096.0
2016-01-29 09:50:00,118.99,119.14,118.39,118.49,204598.0,106.6531,106.7876,106.1153,106.205,204598.0
2016-01-29 10:00:00,118.46,119.02,118.36,118.89,319152.0,106.1781,106.68,106.0884,106.5635,319152.0
2016-01-29 10:10:00,118.89,119.12,118.82,118.96,200857.0,106.5635,106.7696,106.5008,106.6262,200857.0
2016-01-29 10:20:00,118.97,119.04,118.79,118.9,199390.0,106.6352,106.6979,106.4739,106.5725,199390.0
2016-01-29 10:30:00,118.87,119.23,118.86,119.23,198556.0,106.5456,106.8682,106.5366,106.8682,198556.0
2016-01-29 10:40:00,119.22,119.48,119.05,119.36,242942.0,106.8593,107.0923,106.7069,106.9848,242942.0
2016-01-29 10:50:00,119.37,119.5,119.08,119.4,120422.0,106.9937,107.1102,106.7338,107.0206,120422.0
2016-01-29 11:00:00,119.4,119.78,119.38,119.5,167902.0,107.0206,107.3612,107.0027,107.1102,167902.0
2016-01-29 11:10:00,119.48,119.6,118.98,119.09,137241.0,107.0923,107.1999,106.6442,106.7428,137241.0
2016-01-29 11:20:00,119.11,119.35,119.0,119.21,105853.0,106.7607,106.9758,106.6621,106.8503,105853.0
2016-01-29 11:30:00,119.21,119.35,119.15,119.27,99542.0,106.8503,106.9758,106.7965,106.9041,99542.0
2016-01-29 11:40:00,119.27,119.34,119.06,119.07,132309.0,106.9041,106.9668,106.7159,106.7248,132309.0
2016-01-29 11:50:00,119.07,119.32,119.05,119.25,100156.0,106.7248,106.9489,106.7069,106.8862,100156.0
2016-01-29 12:00:00,119.28,119.28,119.03,119.03,193594.0,106.9131,106.9131,106.689,106.689,193594.0
2016-01-29 12:10:00,119.04,119.2,118.97,119.17,97603.0,106.6979,106.8414,106.6352,106.8145,97603.0
2016-01-29 12:20:00,119.17,119.24,119.0,119.01,86417.0,106.8145,106.8772,106.6621,106.6711,86417.0
2016-01-29 12:30:00,119.02,119.27,118.93,119.22,89929.0,106.68,106.9041,106.5993,106.8593,89929.0
2016-01-29 12:40:00,119.24,119.41,119.13,119.37,113872.0,106.8772,107.0296,106.7786,106.9937,113872.0
2016-01-29 12:50:00,119.37,119.73,119.33,119.71,104510.0,106.9937,107.3164,106.9579,107.2985,104510.0
2016-01-29 13:00:00,119.73,119.94,119.63,119.65,204636.0,107.3164,107.5046,107.2268,107.2447,204636.0
2016-01-29 13:10:00,119.7,119.7,119.35,119.44,121371.0,107.2895,107.2895,106.9758,107.0565,121371.0
2016-01-29 13:20:00,119.46,119.51,119.26,119.34,87604.0,107.0744,107.1192,106.8951,106.9668,87604.0
2016-01-29 13:30:00,119.35,119.66,119.35,119.51,94446.0,106.9758,107.2537,106.9758,107.1192,94446.0
2016-01-29 13:40:00,119.5,119.59,119.35,119.39,153656.0,107.1102,107.1909,106.9758,107.0117,153656.0
2016-01-29 13:50:00,119.39,119.53,119.28,119.36,89076.0,107.0117,107.1371,106.9131,106.9848,89076.0
2016-01-29 14:00:00,119.34,119.54,119.26,119.52,120283.0,106.9668,107.1461,106.8951,107.1282,120283.0
2016-01-29 14:10:00,119.52,119.6,119.36,119.52,103011.0,107.1282,107.1999,106.9848,107.1282,103011.0
2016-01-29 14:20:00,119.51,119.63,119.4,119.62,92076.0,107.1192,107.2268,107.0206,107.2178,92076.0
2016-01-29 14:30:00,119.61,119.66,119.41,119.44,95528.0,107.2088,107.2537,107.0296,107.0565,95528.0
2016-01-29 14:40:00,119.46,119.6,119.43,119.55,98653.0,107.0744,107.1999,107.0475,107.1551,98653.0
2016-01-29 14:50:00,119.55,119.6,119.29,119.53,140637.0,107.1551,107.1999,106.922,107.1371,140637.0
2016-01-29 15:00:00,119.55,119.62,119.47,119.61,255108.0,107.1551,107.2178,107.0834,107.2088,255108.0
2016-01-29 15:10:00,119.6,119.62,119.41,119.6,150630.0,107.1999,107.2178,107.0296,107.1999,150630.0
2016-01-29 15:20:00,119.6,119.66,119.56,119.64,232905.0,107.1999,107.2537,107.164,107.2357,232905.0
2016-01-29 15:30:00,119.65,119.66,119.52,119.52,269589.0,107.2447,107.2537,107.1282,107.1282,269589.0
2016-01-29 15:40:00,119.53,119.63,119.47,119.56,232267.0,107.1371,107.2268,107.0834,107.164,232267.0
2016-01-29 15:50:00,119.56,120.18,119.48,120.13,1106341.0,107.164,107.7197,107.0923,107.6749,1106341.0
2016-02-01 09:30:00,119.5,119.64,118.65,119.22,317880.0,107.1102,107.2357,106.3484,106.8593,317880.0
2016-02-01 09:40:00,119.18,119.54,119.08,119.16,251648.0,106.8234,107.1461,106.7338,106.8055,251648.0
2016-02-01 09:50:00,119.16,119.25,119.01,119.15,144572.0,106.8055,106.8862,106.6711,106.7965,144572.0
2016-02-01 10:00:00,119.17,119.46,119.11,119.16,311556.0,106.8145,107.0744,106.7607,106.8055,311556.0
2016-02-01 10:10:00,119.16,119.72,119.03,119.45,135084.0,106.8055,107.3074,106.689,107.0654,135084.0
2016-02-01 10:20:00,119.45,119.94,119.45,119.83,108273.0,107.0654,107.5046,107.0654,107.406,108273.0
2016-02-01 10:30:00,119.81,119.92,119.63,119.66,84563.0,107.3881,107.4867,107.2268,107.2537,84563.0
2016-02-01 10:40:00,119.68,120.3,119.63,120.19,112734.0,107.2716,107.8273,107.2268,107.7287,112734.0
2016-02-01 10:50:00,120.19,120.21,120.05,120.13,146986.0,107.7287,107.7466,107.6032,107.6749,146986.0
2016-02-01 11:00:00,120.13,120.18,119.92,120.09,115244.0,107.6749,107.7197,107.4867,107.6391,115244.0
2016-02-01 11:10:00,120.1,120.29,120.06,120.16,94058.0,107.648,107.8183,107.6122,107.7018,94058.0
2016-02-01 11:20:00,120.16,120.26,120.07,120.18,117059.0,107.7018,107.7915,107.6212,107.7197,117059.0
2016-02-01 11:30:00,120.19,120.36,120.03,120.35,124621.0,107.7287,107.8811,107.5853,107.8721,124621.0
2016-02-01 11:40:00,120.38,120.45,120.23,120.25,91075.0,107.899,107.9618,107.7646,107.7825,91075.0
2016-02-01 11:50:00,120.24,120.29,119.97,120.08,72577.0,107.7735,107.8183,107.5315,107.6301,72577.0
2016-02-01 12:00:00,120.11,120.22,119.93,119.97,73641.0,107.657,107.7556,107.4957,107.5315,73641.0
2016-02-01 12:10:00,119.97,120.05,119.78,120.03,86899.0,107.5315,107.6032,107.3612,107.5853,86899.0
2016-02-01 12:20:00,120.04,120.04,119.76,119.91,60455.0,107.5943,107.5943,107.3433,107.4777,60455.0
2016-02-01 12:30:00,119.9,119.93,119.63,119.84,61661.0,107.4688,107.4957,107.2268,107.415,61661.0
2016-02-01 12:40:00,119.83,120.0,119.7,119.98,42864.0,107.406,107.5584,107.2895,107.5405,42864.0
2016-02-01 12:50:00,120.01,120.01,119.85,119.91,61634.0,107.5674,107.5674,107.424,107.4777,61634.0
2016-02-01 13:00:00,119.94,120.18,119.92,120.01,102825.0,107.5046,107.7197,107.4867,107.5674,102825.0
2016-02-01 13:10:00,120.01,120.06,119.84,119.87,48406.0,107.5674,107.6122,107.415,107.4419,48406.0
2016-02-01 13:20:00,119.87,120.03,119.86,119.96,64070.0,107.4419,107.5853,107.4329,107.5226,64070.0
2016-02-01 13:30:00,119.97,120.02,119.81,119.81,76185.0,107.5315,107.5763,107.3881,107.3881,76185.0
2016-02-01 13:40:00,119.81,120.03,119.78,119.98,63150.0,107.3881,107.5853,107.3612,107.5405,63150.0
2016-02-01 13:50:00,119.99,120.22,119.89,120.16,107906.0,107.5494,107.7556,107.4598,107.7018,107906.0
2016-02-01 14:00:00,120.14,120.17,120.08,120.12,163987.0,107.6839,107.7108,107.6301,107.666,163987.0
2016-02-01 14:10:00,120.12,120.26,120.1,120.23,171844.0,107.666,107.7915,107.648,107.7646,171844.0
2016-02-01 14:20:00,120.25,120.64,120.24,120.58,121852.0,107.7825,108.1321,107.7735,108.0783,121852.0
2016-02-01 14:30:00,120.57,120.98,120.55,120.98,152639.0,108.0693,108.4368,108.0514,108.4368,152639.0
2016-02-01 14:40:00,120.96,121.33,120.96,121.29,211768.0,108.4189,108.7505,108.4189,108.7147,211768.0
2016-02-01 14:50:00,121.29,121.7,121.13,121.45,161276.0,108.7147,109.0822,108.5713,108.8581,161276.0
2016-02-01 15:00:00,121.46,121.74,121.41,121.72,185150.0,108.867,109.118,108.8222,109.1001,185150.0
2016-02-01 15:10:00,121.72,122.1,121.6,122.07,239442.0,109.1001,109.4407,108.9925,109.4138,239442.0
2016-02-01 15:20:00,122.08,122.29,122.05,122.17,272828.0,109.4228,109.611,109.3959,109.5034,272828.0
2016-02-01 15:30:00,122.17,122.2,121.99,122.04,262141.0,109.5034,109.5303,109.3421,109.3869,262141.0
2016-02-01 15:40:00,122.03,122.19,121.95,122.1,256510.0,109.3779,109.5214,109.3062,109.4407,256510.0
2016-02-01 15:50:00,122.1,122.16,121.53,121.57,458251.0,109.4407,109.4945,108.9298,108.9656,458251.0
2016-02-02 09:30:00,119.69,120.28,119.29,120.07,242736.0,107.2806,107.8094,106.922,107.6212,242736.0
2016-02-02 09:40:00,120.04,120.2,119.62,119.62,193152.0,107.5943,107.7377,107.2178,107.2178,193152.0
2016-02-02 09:50:00,119.61,119.72,119.32,119.44,221657.0,107.2088,107.3074,106.9489,107.0565,221657.0
2016-02-02 10:00:00,119.43,119.87,119.43,119.72,157844.0,107.0475,107.4419,107.0475,107.3074,157844.0
2016-02-02 10:10:00,119.72,119.82,119.5,119.75,231849.0,107.3074,107.3971,107.1102,107.3343,231849.0
2016-02-02 10:20:00,119.73,119.78,119.47,119.67,193671.0,107.3164,107.3612,107.0834,107.2626,193671.0
2016-02-02 10:30:00,119.64,119.65,119.47,119.57,269871.0,107.2357,107.2447,107.0834,107.173,269871.0
2016-02-02 10:40:00,119.57,119.63,119.47,119.58,202858.0,107.173,107.2268,107.0834,107.182,202858.0
2016-02-02 10:50:00,119.57,119.58,119.13,119.13,210223.0,107.173,107.182,106.7786,106.7786,210223.0
2016-02-02 11:00:00,119.17,119.24,118.9,119.09,169222.0,106.8145,106.8772,106.5725,106.7428,169222.0
2016-02-02 11:10:00,119.09,119.32,118.91,119.15,175266.0,106.7428,106.9489,106.5814,106.7965,175266.0
2016-02-02 11:20:00,119.12,119.18,118.93,119.02,149662.0,106.7696,106.8234,106.5993,106.68,149662.0
2016-02-02 11:30:00,119.02,119.27,119.01,119.1,174120.0,106.68,106.9041,106.6711,106.7517,174120.0
2016-02-02 11:40:00,119.09,119.11,118.58,118.58,119887.0,106.7428,106.7607,106.2856,106.2856,119887.0
2016-02-02 11:50:00,118.6,118.63,118.28,118.59,235801.0,106.3036,106.3305,106.0167,106.2946,235801.0
2016-02-02 12:00:00,118.59,118.7,118.45,118.5,191112.0,106.2946,106.3932,106.1691,106.2139,191112.0
2016-02-02 12:10:00,118.5,118.6,118.4,118.57,116254.0,106.2139,106.3036,106.1243,106.2767,116254.0
2016-02-02 12:20:00,118.58,118.6,118.49,118.57,110057.0,106.2856,106.3036,106.205,106.2767,110057.0
2016-02-02 12:30:00,118.57,118.62,118.46,118.62,138057.0,106.2767,106.3215,106.1781,106.3215,138057.0
2016-02-02 12:40:00,118.62,119.0,118.6,118.87,134585.0,106.3215,106.6621,106.3036,106.5456,134585.0
2016-02-02 12:50:00,118.85,118.86,118.35,118.36,93061.0,106.5276,106.5366,106.0795,106.0884,93061.0
2016-02-02 13:00:00,118.36,118.36,118.06,118.09,119478.0,106.0884,106.0884,105.8195,105.8464,119478.0
2016-02-02 13:10:00,118.1,118.12,118.01,118.03,128890.0,105.8554,105.8733,105.7747,105.7927,128890.0
2016-02-02 13:20:00,118.03,118.07,117.73,117.97,186434.0,105.7927,105.8285,105.5238,105.7389,186434.0
2016-02-02 13:30:00,117.96,117.96,117.59,117.65,111741.0,105.7299,105.7299,105.3983,105.4521,111741.0
2016-02-02 13:40:00,117.66,117.87,117.58,117.74,85780.0,105.461,105.6492,105.3893,105.5327,85780.0
2016-02-02 13:50:00,117.75,117.98,117.72,117.97,152175.0,105.5417,105.7478,105.5148,105.7389,152175.0
2016-02-02 14:00:00,117.97,118.08,117.83,117.88,156292.0,105.7389,105.8375,105.6134,105.6582,156292.0
2016-02-02 14:10:00,117.88,118.06,117.78,117.93,105079.0,105.6582,105.8195,105.5686,105.703,105079.0
2016-02-02 14:20:00,117.95,117.96,117.63,117.77,138789.0,105.721,105.7299,105.4341,105.5596,138789.0
2016-02-02 14:30:00,117.78,118.07,117.72,118.05,112972.0,105.5686,105.8285,105.5148,105.8106,112972.0
2016-02-02 14:40:00,118.05,118.17,118.0,118.04,150823.0,105.8106,105.9181,105.7658,105.8016,150823.0
2016-02-02 14:50:00,118.06,118.14,117.58,117.59,158010.0,105.8195,105.8913,105.3893,105.3983,158010.0
2016-02-02 15:00:00,117.58,117.63,117.5,117.54,129510.0,105.3893,105.4341,105.3176,105.3535,129510.0
2016-02-02 15:10:00,117.53,117.79,117.46,117.74,206682.0,105.3445,105.5775,105.2818,105.5327,206682.0
2016-02-02 15:20:00,117.76,117.8,117.65,117.74,271710.0,105.5507,105.5865,105.4521,105.5327,271710.0
2016-02-02 15:30:00,117.74,118.05,117.73,117.96,340702.0,105.5327,105.8106,105.5238,105.7299,340702.0
2016-02-02 15:40:00,117.95,118.09,117.66,117.72,430832.0,105.721,105.8464,105.461,105.5148,430832.0
2016-02-02 15:50:00,117.72,117.72,117.37,117.53,640881.0,105.5148,105.5148,105.2011,105.3445,640881.0
2016-02-03 09:30:00,118.8,119.05,118.54,118.99,224914.0,106.4828,106.7069,106.2498,106.6531,224914.0
2016-02-03 09:40:00,118.96,119.04,118.5,118.71,158321.0,106.6262,106.6979,106.2139,106.4022,158321.0
2016-02-03 09:50:00,118.69,118.99,118.5,118.57,179926.0,106.3842,106.6531,106.2139,106.2767,179926.0
2016-02-03 10:00:00,118.53,118.53,117.55,117.81,313308.0,106.2408,106.2408,105.3624,105.5955,313308.0
2016-02-03 10:10:00,117.85,117.99,117.61,117.93,223952.0,105.6313,105.7568,105.4162,105.703,223952.0
2016-02-03 10:20:00,117.91,117.94,117.38,117.46,177952.0,105.6851,105.712,105.2101,105.2818,177952.0
2016-02-03 10:30:00,117.41,117.65,117.15,117.39,176333.0,105.2369,105.4521,105.0039,105.219,176333.0
2016-02-03 10:40:00,117.4,117.94,117.21,117.62,141350.0,105.228,105.712,105.0577,105.4252,141350.0
2016-02-03 10:50:00,117.63,118.77,117.63,118.76,156555.0,105.4341,106.4559,105.4341,106.447,156555.0
2016-02-03 11:00:00,118.73,118.79,118.11,118.4,152446.0,106.4201,106.4739,105.8644,106.1243,152446.0
2016-02-03 11:10:00,118.4,119.47,118.28,119.34,163059.0,106.1243,107.0834,106.0167,106.9668,163059.0
2016-02-03 11:20:00,119.29,119.9,119.26,119.71,164585.0,106.922,107.4688,106.8951,107.2985,164585.0
2016-02-03 11:30:00,119.71,119.95,119.41,119.9,135929.0,107.2985,107.5136,107.0296,107.4688,135929.0
2016-02-03 11:40:00,119.92,120.19,119.82,119.95,114167.0,107.4867,107.7287,107.3971,107.5136,114167.0
2016-02-03 11:50:00,119.98,120.08,119.47,119.93,178022.0,107.5405,107.6301,107.0834,107.4957,178022.0
2016-02-03 12:00:00,119.91,120.19,119.77,120.07,126969.0,107.4777,107.7287,107.3523,107.6212,126969.0
2016-02-03 12:10:00,120.1,120.1,119.69,119.7,121889.0,107.648,107.648,107.2806,107.2895,121889.0
2016-02-03 12:20:00,119.73,120.15,119.7,120.07,124263.0,107.3164,107.6929,107.2895,107.6212,124263.0
2016-02-03 12:30:00,120.07,120.14,119.85,120.03,169548.0,107.6212,107.6839,107.424,107.5853,169548.0
2016-02-03 12:40:00,120.01,120.04,119.68,119.87,101474.0,107.5674,107.5943,107.2716,107.4419,101474.0
2016-02-03 12:50:00,119.88,119.92,119.6,119.85,118212.0,107.4509,107.4867,107.1999,107.424,118212.0
2016-02-03 13:00:00,119.82,120.05,119.79,119.79,91088.0,107.3971,107.6032,107.3702,107.3702,91088.0
2016-02-03 13:10:00,119.78,119.9,119.56,119.65,74782.0,107.3612,107.4688,107.164,107.2447,74782.0
2016-02-03 13:20:00,119.66,119.72,119.46,119.49,53709.0,107.2537,107.3074,107.0744,107.1013,53709.0
2016-02-03 13:30:00,119.5,119.64,119.25,119.25,73131.0,107.1102,107.2357,106.8862,106.8862,73131.0
2016-02-03 13:40:00,119.25,119.91,119.2,119.82,182515.0,106.8862,107.4777,106.8414,107.3971,182515.0
2016-02-03 13:50:00,119.81,120.0,119.44,119.44,74438.0,107.3881,107.5584,107.0565,107.0565,74438.0
2016-02-03 14:00:00,119.43,120.1,119.42,119.99,89674.0,107.0475,107.648,107.0385,107.5494,89674.0
2016-02-03 14:10:00,120.0,120.31,120.0,120.01,90513.0,107.5584,107.8363,107.5584,107.5674,90513.0
2016-02-03 14:20:00,120.03,121.1,119.97,120.96,134126.0,107.5853,108.5444,107.5315,108.4189,134126.0
2016-02-03 14:30:00,120.94,121.05,120.68,120.7,79410.0,108.401,108.4995,108.1679,108.1858,79410.0
2016-02-03 14:40:00,120.7,121.29,120.61,121.19,160789.0,108.1858,108.7147,108.1052,108.625,160789.0
2016-02-03 14:50:00,121.16,121.63,120.82,121.6,189165.0,108.5981,109.0194,108.2934,108.9925,189165.0
2016-02-03 15:00:00,121.6,121.97,121.44,121.93,246770.0,108.9925,109.3242,108.8491,109.2883,246770.0
2016-02-03 15:10:00,121.95,122.13,121.46,121.67,199921.0,109.3062,109.4676,108.867,109.0553,199921.0
2016-02-03 15:20:00,121.66,121.74,121.35,121.4,195220.0,109.0463,109.118,108.7684,108.8133,195220.0
2016-02-03 15:30:00,121.38,121.54,121.17,121.38,198754.0,108.7953,108.9387,108.6071,108.7953,198754.0
2016-02-03 15:40:00,121.37,121.9,121.31,121.72,229773.0,108.7864,109.2614,108.7326,109.1001,229773.0
2016-02-03 15:50:00,121.71,121.93,121.53,121.88,417536.0,109.0911,109.2883,108.9298,109.2435,417536.0
2016-02-04 09:30:00,121.12,123.22,121.12,122.28,249560.0,108.5623,110.4446,108.5623,109.602,249560.0
2016-02-04 09:40:00,122.23,122.82,122.05,122.64,135253.0,109.5572,110.086,109.3959,109.9247,135253.0
2016-02-04 09:50:00,122.68,124.08,122.67,123.87,175342.0,109.9605,111.2154,109.9516,111.0272,175342.0
2016-02-04 10:00:00,123.76,123.86,122.97,123.75,164243.0,110.9286,111.0182,110.2205,110.9196,164243.0
2016-02-04 10:10:00,123.72,124.44,123.54,124.17,147366.0,110.8927,111.5381,110.7314,111.2961,147366.0
2016-02-04 10:20:00,124.16,124.26,123.88,124.04,165001.0,111.2871,111.3767,111.0361,111.1795,165001.0
2016-02-04 10:30:00,124.07,124.59,123.91,124.46,82397.0,111.2064,111.6725,111.063,111.556,82397.0
2016-02-04 10:40:00,124.47,124.77,124.33,124.73,94452.0,111.565,111.8339,111.4395,111.798,94452.0
2016-02-04 10:50:00,124.75,124.91,124.51,124.82,133913.0,111.8159,111.9593,111.6008,111.8787,133913.0
2016-02-04 11:00:00,124.81,124.87,124.38,124.54,96563.0,111.8697,111.9235,111.4843,111.6277,96563.0
2016-02-04 11:10:00,124.54,124.82,123.65,123.65,146469.0,111.6277,111.8787,110.83,110.83,146469.0
2016-02-04 11:20:00,123.65,123.92,123.61,123.75,151612.0,110.83,111.072,110.7941,110.9196,151612.0
2016-02-04 11:30:00,123.76,124.16,123.67,123.92,132519.0,110.9286,111.2871,110.8479,111.072,132519.0
2016-02-04 11:40:00,123.94,123.94,123.32,123.81,144486.0,111.0899,111.0899,110.5342,110.9734,144486.0
2016-02-04 11:50:00,123.8,123.99,123.47,123.49,82190.0,110.9644,111.1347,110.6686,110.6866,82190.0
2016-02-04 12:00:00,123.52,124.18,123.5,124.15,65412.0,110.7135,111.305,110.6955,111.2781,65412.0
2016-02-04 12:10:00,124.15,124.38,124.0,124.15,91881.0,111.2781,111.4843,111.1437,111.2781,91881.0
2016-02-04 12:20:00,124.18,124.25,123.75,123.89,59526.0,111.305,111.3678,110.9196,111.0451,59526.0
2016-02-04 12:30:00,123.87,124.03,123.6,124.01,40994.0,111.0272,111.1706,110.7852,111.1527,40994.0
2016-02-04 12:40:00,124.08,124.28,123.79,123.92,51396.0,111.2154,111.3947,110.9555,111.072,51396.0
2016-02-04 12:50:00,123.97,124.01,123.5,123.79,61234.0,111.1168,111.1527,110.6955,110.9555,61234.0
2016-02-04 13:00:00,123.81,123.98,123.73,123.91,49243.0,110.9734,111.1258,110.9017,111.063,49243.0
2016-02-04 13:10:00,123.9,124.01,123.69,123.69,67710.0,111.0541,111.1527,110.8658,110.8658,67710.0
2016-02-04 13:20:00,123.68,123.77,123.47,123.66,70002.0,110.8569,110.9375,110.6686,110.8389,70002.0
2016-02-04 13:30:00,123.66,123.94,123.66,123.84,94344.0,110.8389,111.0899,110.8389,111.0003,94344.0
2016-02-04 13:40:00,123.82,123.82,123.48,123.5,108584.0,110.9824,110.9824,110.6776,110.6955,108584.0
2016-02-04 13:50:00,123.53,123.69,123.45,123.47,83183.0,110.7224,110.8658,110.6507,110.6686,83183.0
2016-02-04 14:00:00,123.5,123.54,123.22,123.42,169838.0,110.6955,110.7314,110.4446,110.6238,169838.0
2016-02-04 14:10:00,123.42,123.84,123.4,123.73,93089.0,110.6238,111.0003,110.6059,110.9017,93089.0
2016-02-04 14:20:00,123.73,123.78,123.33,123.42,123254.0,110.9017,110.9465,110.5432,110.6238,123254.0
2016-02-04 14:30:00,123.42,123.59,123.38,123.5,173920.0,110.6238,110.7762,110.588,110.6955,173920.0
2016-02-04 14:40:00,123.47,123.74,123.46,123.71,102754.0,110.6686,110.9106,110.6597,110.8838,102754.0
2016-02-04 14:50:00,123.71,123.91,123.46,123.91,76122.0,110.8838,111.063,110.6597,111.063,76122.0
2016-02-04 15:00:00,123.89,123.91,123.54,123.68,107715.0,111.0451,111.063,110.7314,110.8569,107715.0
2016-02-04 15:10:00,123.66,124.02,123.59,123.73,105401.0,110.8389,111.1616,110.7762,110.9017,105401.0
2016-02-04 15:20:00,123.69,123.95,123.59,123.61,115968.0,110.8658,111.0989,110.7762,110.7941,115968.0
2016-02-04 15:30:00,123.63,123.79,123.48,123.71,177158.0,110.8121,110.9555,110.6776,110.8838,177158.0
2016-02-04 15:40:00,123.73,124.02,123.56,123.79,210474.0,110.9017,111.1616,110.7493,110.9555,210474.0
2016-02-04 15:50:00,123.8,123.84,123.47,123.61,360810.0,110.9644,111.0003,110.6686,110.7941,360810.0
2016-02-05 09:30:00,123.63,123.92,123.1,123.66,150232.0,110.8121,111.072,110.337,110.8389,150232.0
2016-02-05 09:40:00,123.66,124.17,123.5,123.62,145703.0,110.8389,111.2961,110.6955,110.8031,145703.0
2016-02-05 09:50:00,123.65,123.74,123.22,123.22,100814.0,110.83,110.9106,110.4446,110.4446,100814.0
2016-02-05 10:00:00,123.24,123.68,123.22,123.3,118660.0,110.4625,110.8569,110.4446,110.5163,118660.0
2016-02-05 10:10:00,123.27,123.4,122.95,123.35,138470.0,110.4894,110.6059,110.2026,110.5611,138470.0
2016-02-05 10:20:00,123.34,123.35,122.42,122.58,107358.0,110.5521,110.5611,109.7275,109.8709,107358.0
2016-02-05 10:30:00,122.57,123.06,122.56,122.85,137487.0,109.862,110.3011,109.853,110.1129,137487.0
2016-02-05 10:40:00,122.85,122.93,122.5,122.5,188524.0,110.1129,110.1846,109.7992,109.7992,188524.0
2016-02-05 10:50:00,122.52,122.52,122.02,122.02,123018.0,109.8171,109.8171,109.369,109.369,123018.0
2016-02-05 11:00:00,122.1,122.31,121.91,121.97,126066.0,109.4407,109.6289,109.2704,109.3242,126066.0
2016-02-05 11:10:00,121.96,122.17,121.77,121.83,125597.0,109.3152,109.5034,109.1449,109.1987,125597.0
2016-02-05 11:20:00,121.85,122.06,121.51,121.78,89907.0,109.2166,109.4048,108.9119,109.1539,89907.0
2016-02-05 11:30:00,121.78,122.04,121.7,122.0,76194.0,109.1539,109.3869,109.0822,109.351,76194.0
2016-02-05 11:40:00,122.02,122.35,121.89,122.29,83409.0,109.369,109.6648,109.2525,109.611,83409.0
2016-02-05 11:50:00,122.29,122.64,122.2,122.47,119243.0,109.611,109.9247,109.5303,109.7723,119243.0
2016-02-05 12:00:00,122.44,122.75,122.3,122.59,88822.0,109.7454,110.0233,109.6199,109.8799,88822.0
2016-02-05 12:10:00,122.58,122.69,122.27,122.63,85954.0,109.8709,109.9695,109.5931,109.9157,85954.0
2016-02-05 12:20:00,122.65,122.74,122.45,122.65,54169.0,109.9337,110.0143,109.7544,109.9337,54169.0
2016-02-05 12:30:00,122.63,122.7,122.42,122.52,50884.0,109.9157,109.9785,109.7275,109.8171,50884.0
2016-02-05 12:40:00,122.53,122.54,121.86,121.87,110916.0,109.8261,109.8351,109.2256,109.2345,110916.0
2016-02-05 12:50:00,121.9,122.04,121.62,121.82,174713.0,109.2614,109.3869,109.0104,109.1897,174713.0
2016-02-05 13:00:00,121.81,122.45,121.8,122.42,100025.0,109.1807,109.7544,109.1718,109.7275,100025.0
2016-02-05 13:10:00,122.41,122.51,122.27,122.43,76397.0,109.7185,109.8082,109.5931,109.7365,76397.0
2016-02-05 13:20:00,122.41,122.55,122.31,122.52,51096.0,109.7185,109.844,109.6289,109.8171,51096.0
2016-02-05 13:30:00,122.48,122.51,122.25,122.26,81952.0,109.7813,109.8082,109.5751,109.5841,81952.0
2016-02-05 13:40:00,122.23,122.3,122.09,122.15,66734.0,109.5572,109.6199,109.4317,109.4855,66734.0
2016-02-05 13:50:00,122.14,122.17,121.93,121.96,111385.0,109.4765,109.5034,109.2883,109.3152,111385.0
2016-02-05 14:00:00,121.98,122.07,121.6,121.69,95987.0,109.3331,109.4138,108.9925,109.0732,95987.0
2016-02-05 14:10:00,121.67,121.86,121.51,121.64,149130.0,109.0553,109.2256,108.9119,109.0284,149130.0
2016-02-05 14:20:00,121.65,122.0,121.51,121.74,132182.0,109.0373,109.351,108.9119,109.118,132182.0
2016-02-05 14:30:00,121.74,121.83,121.54,121.81,115104.0,109.118,109.1987,108.9387,109.1807,115104.0
2016-02-05 14:40:00,121.81,121.82,121.44,121.54,138066.0,109.1807,109.1897,108.8491,108.9387,138066.0
2016-02-05 14:50:00,121.54,121.54,121.31,121.39,104768.0,108.9387,108.9387,108.7326,108.8043,104768.0
2016-02-05 15:00:00,121.38,121.39,121.03,121.35,151555.0,108.7953,108.8043,108.4816,108.7684,151555.0
2016-02-05 15:10:00,121.36,121.87,121.3,121.87,178041.0,108.7774,109.2345,108.7236,109.2345,178041.0
2016-02-05 15:20:00,121.87,122.09,121.71,122.04,323869.0,109.2345,109.4317,109.0911,109.3869,323869.0
2016-02-05 15:30:00,122.02,122.35,121.91,122.19,231436.0,109.369,109.6648,109.2704,109.5214,231436.0
2016-02-05 15:40:00,122.19,122.45,122.09,122.27,232413.0,109.5214,109.7544,109.4317,109.5931,232413.0
2016-02-05 15:50:00,122.27,122.64,122.18,122.55,423629.0,109.5931,109.9247,109.5124,109.844,423629.0
2016-02-08 09:30:00,120.67,121.33,120.67,120.98,233947.0,108.1589,108.7505,108.1589,108.4368,233947.0
2016-02-08 09:40:00,120.94,121.01,119.75,119.8,267263.0,108.401,108.4637,107.3343,107.3791,267263.0
2016-02-08 09:50:00,119.83,120.22,119.5,119.5,275850.0,107.406,107.7556,107.1102,107.1102,275850.0
2016-02-08 10:00:00,119.46,120.09,119.41,119.74,117508.0,107.0744,107.6391,107.0296,107.3254,117508.0
2016-02-08 10:10:00,119.79,120.13,119.62,119.77,92657.0,107.3702,107.6749,107.2178,107.3523,92657.0
2016-02-08 10:20:00,119.71,120.0,119.63,119.86,88760.0,107.2985,107.5584,107.2268,107.4329,88760.0
2016-02-08 10:30:00,119.86,120.35,119.86,120.23,84579.0,107.4329,107.8721,107.4329,107.7646,84579.0
2016-02-08 10:40:00,120.24,120.26,119.79,119.79,82623.0,107.7735,107.7915,107.3702,107.3702,82623.0
2016-02-08 10:50:00,119.85,119.85,119.08,119.11,138966.0,107.424,107.424,106.7338,106.7607,138966.0
2016-02-08 11:00:00,119.11,119.2,118.88,118.96,127532.0,106.7607,106.8414,106.5545,106.6262,127532.0
2016-02-08 11:10:00,118.98,119.39,118.76,119.38,116093.0,106.6442,107.0117,106.447,107.0027,116093.0
2016-02-08 11:20:00,119.34,119.75,119.3,119.61,87703.0,106.9668,107.3343,106.931,107.2088,87703.0
2016-02-08 11:30:00,119.6,119.6,119.01,119.01,48852.0,107.1999,107.1999,106.6711,106.6711,48852.0
2016-02-08 11:40:00,119.02,119.41,118.99,119.25,86354.0,106.68,107.0296,106.6531,106.8862,86354.0
2016-02-08 11:50:00,119.23,119.42,119.12,119.31,101045.0,106.8682,107.0385,106.7696,106.9399,101045.0
2016-02-08 12:00:00,119.31,119.42,119.08,119.22,100636.0,106.9399,107.0385,106.7338,106.8593,100636.0
2016-02-08 12:10:00,119.22,119.23,118.88,119.03,117201.0,106.8593,106.8682,106.5545,106.689,117201.0
2016-02-08 12:20:00,119.05,119.06,118.68,118.87,111127.0,106.7069,106.7159,106.3753,106.5456,111127.0
2016-02-08 12:30:00,118.87,119.03,118.58,118.62,199956.0,106.5456,106.689,106.2856,106.3215,199956.0
2016-02-08 12:40:00,118.58,118.73,118.4,118.61,105436.0,106.2856,106.4201,106.1243,106.3125,105436.0
2016-02-08 12:50:00,118.65,118.67,118.36,118.39,85323.0,106.3484,106.3663,106.0884,106.1153,85323.0
2016-02-08 13:00:00,118.4,118.42,117.93,118.01,158231.0,106.1243,106.1422,105.703,105.7747,158231.0
2016-02-08 13:10:00,118.0,118.02,117.82,117.94,81145.0,105.7658,105.7837,105.6044,105.712,81145.0
2016-02-08 13:20:00,117.96,118.04,117.76,117.91,159618.0,105.7299,105.8016,105.5507,105.6851,159618.0
2016-02-08 13:30:00,117.92,118.23,117.88,118.22,158305.0,105.6941,105.9719,105.6582,105.963,158305.0
2016-02-08 13:40:00,118.22,118.22,117.76,117.81,77560.0,105.963,105.963,105.5507,105.5955,77560.0
2016-02-08 13:50:00,117.8,117.8,117.47,117.62,147003.0,105.5865,105.5865,105.2907,105.4252,147003.0
2016-02-08 14:00:00,117.62,118.03,117.61,117.72,103331.0,105.4252,105.7927,105.4162,105.5148,103331.0
2016-02-08 14:10:00,117.7,117.72,117.33,117.42,90235.0,105.4969,105.5148,105.1652,105.2459,90235.0
2016-02-08 14:20:00,117.44,117.63,117.41,117.43,74429.0,105.2638,105.4341,105.2369,105.2549,74429.0
2016-02-08 14:30:00,117.43,117.5,117.25,117.47,72795.0,105.2549,105.3176,105.0935,105.2907,72795.0
2016-02-08 14:40:00,117.49,118.03,117.49,117.92,109271.0,105.3086,105.7927,105.3086,105.6941,109271.0
2016-02-08 14:50:00,117.93,118.18,117.91,118.04,112830.0,105.703,105.9271,105.6851,105.8016,112830.0
2016-02-08 15:00:00,118.03,118.33,117.99,118.27,110526.0,105.7927,106.0616,105.7568,106.0078,110526.0
2016-02-08 15:10:00,118.27,118.61,118.25,118.59,157500.0,106.0078,106.3125,105.9898,106.2946,157500.0
2016-02-08 15:20:00,118.56,118.78,118.46,118.75,131823.0,106.2677,106.4649,106.1781,106.438,131823.0
2016-02-08 15:30:00,118.75,119.09,118.74,118.85,131558.0,106.438,106.7428,106.429,106.5276,131558.0
2016-02-08 15:40:00,118.89,119.5,118.87,119.2,224208.0,106.5635,107.1102,106.5456,106.8414,224208.0
2016-02-08 15:50:00,119.18,119.53,119.03,119.52,498908.0,106.8234,107.1371,106.689,107.1282,498908.0
2016-02-09 09:30:00,117.98,118.24,117.81,118.04,203359.0,105.7478,105.9809,105.5955,105.8016,203359.0
2016-02-09 09:40:00,118.02,118.35,117.42,118.34,166191.0,105.7837,106.0795,105.2459,106.0705,166191.0
2016-02-09 09:50:00,118.3,118.79,118.15,118.44,158676.0,106.0347,106.4739,105.9002,106.1602,158676.0
2016-02-09 10:00:00,118.38,119.07,118.22,118.82,163227.0,106.1064,106.7248,105.963,106.5008,163227.0
2016-02-09 10:10:00,118.81,119.19,118.6,118.89,105302.0,106.4918,106.8324,106.3036,106.5635,105302.0
2016-02-09 10:20:00,118.91,119.07,118.64,119.06,63238.0,106.5814,106.7248,106.3394,106.7159,63238.0
2016-02-09 10:30:00,119.03,119.09,118.53,118.7,75213.0,106.689,106.7428,106.2408,106.3932,75213.0
2016-02-09 10:40:00,118.71,118.79,118.31,118.65,70455.0,106.4022,106.4739,106.0436,106.3484,70455.0
2016-02-09 10:50:00,118.69,118.7,118.31,118.38,53284.0,106.3842,106.3932,106.0436,106.1064,53284.0
2016-02-09 11:00:00,118.4,118.85,118.38,118.81,73887.0,106.1243,106.5276,106.1064,106.4918,73887.0
2016-02-09 11:10:00,118.85,119.34,118.76,119.02,90302.0,106.5276,106.9668,106.447,106.68,90302.0
2016-02-09 11:20:00,119.07,119.71,119.06,119.47,50170.0,106.7248,107.2985,106.7159,107.0834,50170.0
2016-02-09 11:30:00,119.47,119.54,118.78,118.86,62158.0,107.0834,107.1461,106.4649,106.5366,62158.0
2016-02-09 11:40:00,118.89,119.22,118.82,118.83,67646.0,106.5635,106.8593,106.5008,106.5097,67646.0
2016-02-09 11:50:00,118.87,119.01,118.7,118.81,58630.0,106.5456,106.6711,106.3932,106.4918,58630.0
2016-02-09 12:00:00,118.84,119.11,118.65,119.08,43310.0,106.5187,106.7607,106.3484,106.7338,43310.0
2016-02-09 12:10:00,119.08,119.13,118.7,118.7,32674.0,106.7338,106.7786,106.3932,106.3932,32674.0
2016-02-09 12:20:00,118.75,119.03,118.69,118.82,42574.0,106.438,106.689,106.3842,106.5008,42574.0
2016-02-09 12:30:00,118.81,119.18,118.77,119.0,47652.0,106.4918,106.8234,106.4559,106.6621,47652.0
2016-02-09 12:40:00,119.04,119.07,118.65,118.66,43818.0,106.6979,106.7248,106.3484,106.3573,43818.0
2016-02-09 12:50:00,118.7,118.99,118.63,118.79,31534.0,106.3932,106.6531,106.3305,106.4739,31534.0
2016-02-09 13:00:00,118.8,118.88,118.56,118.56,32768.0,106.4828,106.5545,106.2677,106.2677,32768.0
2016-02-09 13:10:00,118.56,118.58,118.45,118.56,53185.0,106.2677,106.2856,106.1691,106.2677,53185.0
2016-02-09 13:20:00,118.56,118.74,118.51,118.57,39758.0,106.2677,106.429,106.2229,106.2767,39758.0
2016-02-09 13:30:00,118.62,118.94,118.5,118.56,42982.0,106.3215,106.6083,106.2139,106.2677,42982.0
2016-02-09 13:40:00,118.53,118.81,118.46,118.52,57436.0,106.2408,106.4918,106.1781,106.2319,57436.0
2016-02-09 13:50:00,118.5,118.96,118.46,118.88,48384.0,106.2139,106.6262,106.1781,106.5545,48384.0
2016-02-09 14:00:00,118.9,119.41,118.85,119.32,94278.0,106.5725,107.0296,106.5276,106.9489,94278.0
2016-02-09 14:10:00,119.33,119.38,118.81,118.85,220436.0,106.9579,107.0027,106.4918,106.5276,220436.0
2016-02-09 14:20:00,118.85,118.99,118.58,118.81,141025.0,106.5276,106.6531,106.2856,106.4918,141025.0
2016-02-09 14:30:00,118.78,119.16,118.68,119.05,73151.0,106.4649,106.8055,106.3753,106.7069,73151.0
2016-02-09 14:40:00,119.05,119.34,118.92,119.12,110517.0,106.7069,106.9668,106.5904,106.7696,110517.0
2016-02-09 14:50:00,119.16,119.42,119.1,119.23,63474.0,106.8055,107.0385,106.7517,106.8682,63474.0
2016-02-09 15:00:00,119.25,119.98,119.21,119.81,73078.0,106.8862,107.5405,106.8503,107.3881,73078.0
2016-02-09 15:10:00,119.76,119.78,119.42,119.47,83335.0,107.3433,107.3612,107.0385,107.0834,83335.0
2016-02-09 15:20:00,119.45,119.46,118.87,119.02,84621.0,107.0654,107.0744,106.5456,106.68,84621.0
2016-02-09 15:30:00,118.99,119.39,118.87,119.2,85545.0,106.6531,107.0117,106.5456,106.8414,85545.0
2016-02-09 15:40:00,119.19,119.22,118.71,118.89,99073.0,106.8324,106.8593,106.4022,106.5635,99073.0
2016-02-09 15:50:00,118.91,119.01,118.67,118.87,162597.0,106.5814,106.6711,106.3663,106.5456,162597.0
2016-02-10 09:30:00,118.16,119.17,118.16,118.7,164880.0,106.9013,107.815,106.9013,107.3898,164880.0
2016-02-10 09:40:00,118.7,118.92,118.36,118.83,101119.0,107.3898,107.5889,107.0822,107.5074,101119.0
2016-02-10 09:50:00,118.83,118.98,118.57,118.57,70044.0,107.5074,107.6432,107.2722,107.2722,70044.0
2016-02-10 10:00:00,118.59,118.84,118.46,118.63,79529.0,107.2903,107.5165,107.1727,107.3265,79529.0
2016-02-10 10:10:00,118.66,119.13,118.56,119.1,134089.0,107.3536,107.7789,107.2632,107.7517,134089.0
2016-02-10 10:20:00,119.1,119.25,118.74,118.8,73318.0,107.7517,107.8874,107.426,107.4803,73318.0
2016-02-10 10:30:00,118.83,119.46,118.82,119.15,127940.0,107.5074,108.0774,107.4984,107.797,127940.0
2016-02-10 10:40:00,119.12,119.12,118.47,118.56,66910.0,107.7698,107.7698,107.1817,107.2632,66910.0
2016-02-10 10:50:00,118.51,118.51,118.0,118.22,78268.0,107.2179,107.2179,106.7565,106.9556,78268.0
2016-02-10 11:00:00,118.27,118.43,118.01,118.13,61797.0,107.0008,107.1456,106.7656,106.8741,61797.0
2016-02-10 11:10:00,118.11,118.22,117.95,118.18,70438.0,106.856,106.9556,106.7113,106.9194,70438.0
2016-02-10 11:20:00,118.15,118.27,117.81,117.88,94209.0,106.8922,107.0008,106.5846,106.648,94209.0
2016-02-10 11:30:00,117.88,118.01,117.41,117.45,58778.0,106.648,106.7656,106.2227,106.2589,58778.0
2016-02-10 11:40:00,117.41,117.43,117.01,117.19,140864.0,106.2227,106.2408,105.8609,106.0237,140864.0
2016-02-10 11:50:00,117.17,117.48,117.14,117.28,96444.0,106.0056,106.2861,105.9785,106.1051,96444.0
2016-02-10 12:00:00,117.29,117.41,117.01,117.2,76291.0,106.1142,106.2227,105.8609,106.0328,76291.0
2016-02-10 12:10:00,117.19,117.24,116.88,117.24,102567.0,106.0237,106.0689,105.7432,106.0689,102567.0
2016-02-10 12:20:00,117.24,117.63,117.23,117.38,73679.0,106.0689,106.4218,106.0599,106.1956,73679.0
2016-02-10 12:30:00,117.4,117.5,117.24,117.45,91527.0,106.2137,106.3042,106.0689,106.2589,91527.0
2016-02-10 12:40:00,117.49,117.55,117.39,117.46,42996.0,106.2951,106.3494,106.2047,106.268,42996.0
2016-02-10 12:50:00,117.45,117.63,117.26,117.62,90154.0,106.2589,106.4218,106.087,106.4127,90154.0
2016-02-10 13:00:00,117.63,117.68,117.51,117.57,82639.0,106.4218,106.467,106.3132,106.3675,82639.0
2016-02-10 13:10:00,117.55,117.64,117.35,117.36,32948.0,106.3494,106.4308,106.1685,106.1775,32948.0
2016-02-10 13:20:00,117.38,117.47,117.12,117.18,50382.0,106.1956,106.277,105.9604,106.0147,50382.0
2016-02-10 13:30:00,117.2,117.24,117.06,117.15,28184.0,106.0328,106.0689,105.9061,105.9875,28184.0
2016-02-10 13:40:00,117.17,117.37,117.13,117.28,27261.0,106.0056,106.1866,105.9694,106.1051,27261.0
2016-02-10 13:50:00,117.29,117.31,117.1,117.18,37282.0,106.1142,106.1323,105.9423,106.0147,37282.0
2016-02-10 14:00:00,117.22,117.69,117.17,117.64,101258.0,106.0508,106.4761,106.0056,106.4308,101258.0
2016-02-10 14:10:00,117.7,117.75,117.33,117.52,63671.0,106.4851,106.5303,106.1504,106.3223,63671.0
2016-02-10 14:20:00,117.51,117.53,117.05,117.2,70934.0,106.3132,106.3313,105.897,106.0328,70934.0
2016-02-10 14:30:00,117.2,117.48,117.17,117.17,75711.0,106.0328,106.2861,106.0056,106.0056,75711.0
2016-02-10 14:40:00,117.16,117.16,116.9,117.04,100365.0,105.9966,105.9966,105.7613,105.888,100365.0
2016-02-10 14:50:00,117.05,117.21,116.9,116.99,125853.0,105.897,106.0418,105.7613,105.8428,125853.0
2016-02-10 15:00:00,117.01,117.15,116.96,116.98,170610.0,105.8609,105.9875,105.8156,105.8337,170610.0
2016-02-10 15:10:00,116.98,117.01,116.37,116.48,220390.0,105.8337,105.8609,105.2818,105.3814,220390.0
2016-02-10 15:20:00,116.48,116.95,116.48,116.71,170217.0,105.3814,105.8066,105.3814,105.5894,170217.0
2016-02-10 15:30:00,116.74,116.83,116.39,116.46,232034.0,105.6166,105.698,105.2999,105.3633,232034.0
2016-02-10 15:40:00,116.45,116.73,116.37,116.56,299143.0,105.3542,105.6075,105.2818,105.4537,299143.0
2016-02-10 15:50:00,116.56,116.59,116.27,116.38,323250.0,105.4537,105.4809,105.1914,105.2909,323250.0
2016-02-11 09:30:00,113.18,113.4,111.2,111.27,837786.0,102.3958,102.5948,100.6045,100.6678,837786.0
2016-02-11 09:40:00,111.26,112.42,111.25,112.23,390431.0,100.6587,101.7082,100.6497,101.5363,390431.0
2016-02-11 09:50:00,112.18,112.75,112.07,112.43,321399.0,101.4911,102.0068,101.3916,101.7173,321399.0
2016-02-11 10:00:00,112.37,112.59,112.13,112.32,217120.0,101.663,101.862,101.4458,101.6177,217120.0
2016-02-11 10:10:00,112.34,112.52,112.1,112.28,250292.0,101.6358,101.7987,101.4187,101.5816,250292.0
2016-02-11 10:20:00,112.24,112.35,111.73,111.76,243984.0,101.5454,101.6449,101.084,101.1111,243984.0
2016-02-11 10:30:00,111.77,111.87,108.18,108.24,1680936.0,101.1201,101.2106,97.8722,97.9265,1680936.0
2016-02-11 10:40:00,108.24,109.15,104.91,108.29,3095877.0,97.9265,98.7498,94.9138,97.9717,3095877.0
2016-02-11 10:50:00,108.34,108.43,106.06,106.36,1564634.0,98.017,98.0984,95.9542,96.2256,1564634.0
2016-02-11 11:00:00,106.34,107.0,103.5,104.31,2417492.0,96.2075,96.8046,93.6381,94.371,2417492.0
2016-02-11 11:10:00,104.27,105.81,103.55,104.71,1561497.0,94.3348,95.728,93.6834,94.7328,1561497.0
2016-02-11 11:20:00,104.79,105.38,102.25,102.6,1979501.0,94.8052,95.339,92.5072,92.8239,1979501.0
2016-02-11 11:30:00,102.63,103.71,102.1,103.61,1415244.0,92.851,93.8281,92.3715,93.7377,1415244.0
2016-02-11 11:40:00,103.62,104.4,103.16,103.74,839067.0,93.7467,94.4524,93.3305,93.8553,839067.0
2016-02-11 11:50:00,103.73,105.81,103.71,105.61,783039.0,93.8462,95.728,93.8281,95.5471,783039.0
2016-02-11 12:00:00,105.68,105.81,104.36,104.36,1568618.0,95.6104,95.728,94.4162,94.4162,1568618.0
2016-02-11 12:10:00,104.37,105.52,104.2,104.34,689974.0,94.4252,95.4657,94.2714,94.3981,689974.0
2016-02-11 12:20:00,104.33,104.38,103.52,104.19,494345.0,94.3891,94.4343,93.6562,94.2624,494345.0
2016-02-11 12:30:00,104.17,104.27,103.26,103.72,313375.0,94.2443,94.3348,93.421,93.8372,313375.0
2016-02-11 12:40:00,103.74,103.87,103.26,103.49,337426.0,93.8553,93.9729,93.421,93.6291,337426.0
2016-02-11 12:50:00,103.54,103.85,103.0,103.25,392188.0,93.6743,93.9548,93.1858,93.412,392188.0
2016-02-11 13:00:00,103.22,104.79,103.22,104.65,783021.0,93.3848,94.8052,93.3848,94.6786,783021.0
2016-02-11 13:10:00,104.66,105.0,104.3,104.72,428036.0,94.6876,94.9952,94.3619,94.7419,428036.0
2016-02-11 13:20:00,104.74,105.16,104.56,104.83,487119.0,94.76,95.14,94.5971,94.8414,487119.0
2016-02-11 13:30:00,104.84,105.93,104.8,104.86,414652.0,94.8505,95.8366,94.8143,94.8686,414652.0
2016-02-11 13:40:00,104.85,105.7,104.85,105.62,319459.0,94.8595,95.6285,94.8595,95.5561,319459.0
2016-02-11 13:50:00,105.64,106.36,105.61,106.35,388573.0,95.5742,96.2256,95.5471,96.2166,388573.0
2016-02-11 14:00:00,106.33,106.5,105.92,106.0,440017.0,96.1985,96.3523,95.8276,95.8999,440017.0
2016-02-11 14:10:00,106.01,106.1,105.6,105.9,393199.0,95.909,95.9904,95.538,95.8095,393199.0
2016-02-11 14:20:00,105.89,106.05,105.7,105.88,383085.0,95.8004,95.9452,95.6285,95.7914,383085.0
2016-02-11 14:30:00,105.89,106.48,105.26,106.48,475986.0,95.8004,96.3342,95.2304,96.3342,475986.0
2016-02-11 14:40:00,106.42,107.97,106.16,107.94,591263.0,96.2799,97.6822,96.0447,97.6551,591263.0
2016-02-11 14:50:00,107.97,108.85,107.7,108.81,805442.0,97.6822,98.4784,97.4379,98.4422,805442.0
2016-02-11 15:00:00,108.84,108.86,107.86,108.5,546555.0,98.4693,98.4874,97.5827,98.1617,546555.0
2016-02-11 15:10:00,108.5,108.98,107.89,108.12,506027.0,98.1617,98.596,97.6098,97.8179,506027.0
2016-02-11 15:20:00,108.14,108.62,108.03,108.43,425881.0,97.836,98.2703,97.7365,98.0984,425881.0
2016-02-11 15:30:00,108.42,109.25,108.1,109.12,488440.0,98.0893,98.8403,97.7998,98.7226,488440.0
2016-02-11 15:40:00,109.13,109.2,108.4,108.86,498266.0,98.7317,98.795,98.0713,98.4874,498266.0
2016-02-11 15:50:00,108.85,109.0,108.4,108.42,677177.0,98.4784,98.6141,98.0713,98.0893,677177.0
2016-02-12 09:30:00,105.12,107.5,105.0,107.42,1212727.0,95.1038,97.257,94.9952,97.1846,1212727.0
2016-02-12 09:40:00,107.43,107.71,106.41,106.65,873246.0,97.1937,97.447,96.2709,96.488,873246.0
2016-02-12 09:50:00,106.64,106.94,106.45,106.8,650201.0,96.479,96.7504,96.3071,96.6237,650201.0
2016-02-12 10:00:00,106.84,106.9,105.51,106.01,598353.0,96.6599,96.7142,95.4566,95.909,598353.0
2016-02-12 10:10:00,105.99,107.98,105.98,107.98,631506.0,95.8909,97.6913,95.8818,97.6913,631506.0
2016-02-12 10:20:00,107.97,108.47,107.08,108.38,468397.0,97.6822,98.1346,96.877,98.0532,468397.0
2016-02-12 10:30:00,108.35,109.19,108.17,108.68,395555.0,98.026,98.786,97.8632,98.3246,395555.0
2016-02-12 10:40:00,108.67,108.82,108.29,108.54,414901.0,98.3155,98.4512,97.9717,98.1979,414901.0
2016-02-12 10:50:00,108.54,109.25,108.5,109.13,394824.0,98.1979,98.8403,98.1617,98.7317,394824.0
2016-02-12 11:00:00,109.11,109.48,108.75,108.89,676470.0,98.7136,99.0483,98.3879,98.5146,676470.0
2016-02-12 11:10:00,108.89,109.19,108.84,108.89,266467.0,98.5146,98.786,98.4693,98.5146,266467.0
2016-02-12 11:20:00,108.9,109.09,108.77,108.85,236969.0,98.5236,98.6955,98.406,98.4784,236969.0
2016-02-12 11:30:00,108.87,109.09,108.66,108.82,159726.0,98.4965,98.6955,98.3065,98.4512,159726.0
2016-02-12 11:40:00,108.82,109.6,108.82,109.51,156919.0,98.4512,99.1569,98.4512,99.0755,156919.0
2016-02-12 11:50:00,109.53,109.84,109.18,109.76,225323.0,99.0936,99.374,98.7769,99.3017,225323.0
2016-02-12 12:00:00,109.75,109.77,109.07,109.12,243851.0,99.2926,99.3107,98.6774,98.7226,243851.0
2016-02-12 12:10:00,109.12,109.48,109.05,109.06,173655.0,98.7226,99.0483,98.6593,98.6684,173655.0
2016-02-12 12:20:00,109.06,109.19,108.57,108.59,158783.0,98.6684,98.786,98.2251,98.2431,158783.0
2016-02-12 12:30:00,108.6,108.61,108.01,108.35,261756.0,98.2522,98.2612,97.7184,98.026,261756.0
2016-02-12 12:40:00,108.39,108.52,108.11,108.36,153702.0,98.0622,98.1798,97.8089,98.0351,153702.0
2016-02-12 12:50:00,108.37,108.52,108.24,108.24,107511.0,98.0441,98.1798,97.9265,97.9265,107511.0
2016-02-12 13:00:00,108.23,108.73,108.16,108.46,157128.0,97.9174,98.3698,97.8541,98.1255,157128.0
2016-02-12 13:10:00,108.45,108.46,108.05,108.12,181602.0,98.1165,98.1255,97.7546,97.8179,181602.0
2016-02-12 13:20:00,108.13,108.3,107.89,108.02,218014.0,97.827,97.9808,97.6098,97.7275,218014.0
2016-02-12 13:30:00,108.03,108.37,107.96,108.25,150116.0,97.7365,98.0441,97.6732,97.9355,150116.0
2016-02-12 13:40:00,108.27,108.66,108.09,108.64,124910.0,97.9536,98.3065,97.7908,98.2884,124910.0
2016-02-12 13:50:00,108.69,108.73,108.3,108.35,131796.0,98.3336,98.3698,97.9808,98.026,131796.0
2016-02-12 14:00:00,108.32,108.87,108.32,108.77,178999.0,97.9989,98.4965,97.9989,98.406,178999.0
2016-02-12 14:10:00,108.79,108.83,108.43,108.69,163851.0,98.4241,98.4603,98.0984,98.3336,163851.0
2016-02-12 14:20:00,108.7,109.05,108.64,108.82,142119.0,98.3427,98.6593,98.2884,98.4512,142119.0
2016-02-12 14:30:00,108.82,108.86,108.66,108.67,103173.0,98.4512,98.4874,98.3065,98.3155,103173.0
2016-02-12 14:40:00,108.65,108.87,108.6,108.64,97587.0,98.2974,98.4965,98.2522,98.2884,97587.0
2016-02-12 14:50:00,108.65,108.92,108.65,108.9,98972.0,98.2974,98.5417,98.2974,98.5236,98972.0
2016-02-12 15:00:00,108.89,108.95,108.67,108.68,100435.0,98.5146,98.5688,98.3155,98.3246,100435.0
2016-02-12 15:10:00,108.67,108.78,108.65,108.7,87630.0,98.3155,98.415,98.2974,98.3427,87630.0
2016-02-12 15:20:00,108.71,108.83,108.21,108.33,163927.0,98.3517,98.4603,97.8994,98.0079,163927.0
2016-02-12 15:30:00,108.33,108.49,108.21,108.33,213000.0,98.0079,98.1527,97.8994,98.0079,213000.0
2016-02-12 15:40:00,108.33,108.65,108.29,108.47,265032.0,98.0079,98.2974,97.9717,98.1346,265032.0
2016-02-12 15:50:00,108.47,108.71,108.41,108.63,394871.0,98.1346,98.3517,98.0803,98.2793,394871.0
2016-02-16 09:30:00,109.73,110.0,109.29,109.49,352364.0,99.2745,99.5188,98.8764,99.0574,352364.0
2016-02-16 09:40:00,109.47,110.11,109.05,109.11,246856.0,99.0393,99.6183,98.6593,98.7136,246856.0
2016-02-16 09:50:00,109.1,109.66,109.0,109.48,210122.0,98.7046,99.2112,98.6141,99.0483,210122.0
2016-02-16 10:00:00,109.48,109.66,109.16,109.5,150408.0,99.0483,99.2112,98.7588,99.0664,150408.0
2016-02-16 10:10:00,109.5,110.0,109.39,109.79,134816.0,99.0664,99.5188,98.9669,99.3288,134816.0
2016-02-16 10:20:00,109.8,109.9,109.63,109.87,140713.0,99.3379,99.4283,99.1841,99.4012,140713.0
2016-02-16 10:30:00,109.86,110.57,109.81,110.44,261091.0,99.3921,100.0345,99.3469,99.9169,261091.0
2016-02-16 10:40:00,110.47,111.12,110.21,111.12,160911.0,99.944,100.5321,99.7088,100.5321,160911.0
2016-02-16 10:50:00,111.09,111.14,110.91,111.14,159573.0,100.5049,100.5502,100.3421,100.5502,159573.0
2016-02-16 11:00:00,111.1,111.63,111.06,111.13,138562.0,100.514,100.9935,100.4778,100.5411,138562.0
2016-02-16 11:10:00,111.15,111.81,111.08,111.7,138960.0,100.5592,101.1563,100.4959,101.0568,138960.0
2016-02-16 11:20:00,111.65,111.67,111.25,111.51,132537.0,101.0116,101.0297,100.6497,100.8849,132537.0
2016-02-16 11:30:00,111.51,111.61,111.33,111.49,156126.0,100.8849,100.9754,100.7221,100.8668,156126.0
2016-02-16 11:40:00,111.45,111.5,111.23,111.4,131339.0,100.8306,100.8759,100.6316,100.7854,131339.0
2016-02-16 11:50:00,111.44,111.83,111.31,111.71,77870.0,100.8216,101.1744,100.704,101.0659,77870.0
2016-02-16 12:00:00,111.72,111.88,111.59,111.67,95834.0,101.0749,101.2197,100.9573,101.0297,95834.0
2016-02-16 12:10:00,111.68,111.98,111.57,111.74,97199.0,101.0387,101.3101,100.9392,101.093,97199.0
2016-02-16 12:20:00,111.77,111.85,111.62,111.65,55706.0,101.1201,101.1925,100.9844,101.0116,55706.0
2016-02-16 12:30:00,111.62,111.94,111.62,111.93,69176.0,100.9844,101.2739,100.9844,101.2649,69176.0
2016-02-16 12:40:00,111.93,112.0,111.81,111.96,75116.0,101.2649,101.3282,101.1563,101.292,75116.0
2016-02-16 12:50:00,111.96,112.25,111.91,112.17,143673.0,101.292,101.5544,101.2468,101.482,143673.0
2016-02-16 13:00:00,112.15,112.33,111.87,112.28,121461.0,101.4639,101.6268,101.2106,101.5816,121461.0
2016-02-16 13:10:00,112.26,112.34,112.1,112.21,82985.0,101.5635,101.6358,101.4187,101.5182,82985.0
2016-02-16 13:20:00,112.19,112.19,111.93,112.0,105140.0,101.5001,101.5001,101.2649,101.3282,105140.0
2016-02-16 13:30:00,111.99,112.07,111.94,111.98,105322.0,101.3192,101.3916,101.2739,101.3101,105322.0
2016-02-16 13:40:00,111.97,112.09,111.93,111.97,74886.0,101.3011,101.4097,101.2649,101.3011,74886.0
2016-02-16 13:50:00,111.98,112.08,111.91,112.06,77755.0,101.3101,101.4006,101.2468,101.3825,77755.0
2016-02-16 14:00:00,112.07,112.21,111.97,112.02,76562.0,101.3916,101.5182,101.3011,101.3463,76562.0
2016-02-16 14:10:00,112.04,112.26,112.02,112.24,69709.0,101.3644,101.5635,101.3463,101.5454,69709.0
2016-02-16 14:20:00,112.23,112.33,112.12,112.28,68755.0,101.5363,101.6268,101.4368,101.5816,68755.0
2016-02-16 14:30:00,112.28,112.39,112.03,112.11,67910.0,101.5816,101.6811,101.3554,101.4277,67910.0
2016-02-16 14:40:00,112.13,112.26,112.04,112.22,109371.0,101.4458,101.5635,101.3644,101.5273,109371.0
2016-02-16 14:50:00,112.22,112.54,112.19,112.5,161468.0,101.5273,101.8168,101.5001,101.7806,161468.0
2016-02-16 15:00:00,112.51,112.58,112.27,112.3,117023.0,101.7896,101.853,101.5725,101.5996,117023.0
2016-02-16 15:10:00,112.29,112.55,112.14,112.55,99075.0,101.5906,101.8258,101.4549,101.8258,99075.0
2016-02-16 15:20:00,112.52,112.74,112.48,112.72,115394.0,101.7987,101.9977,101.7625,101.9796,115394.0
2016-02-16 15:30:00,112.73,112.74,112.53,112.54,139743.0,101.9887,101.9977,101.8077,101.8168,139743.0
2016-02-16 15:40:00,112.54,112.72,112.38,112.53,241874.0,101.8168,101.9796,101.672,101.8077,241874.0
2016-02-16 15:50:00,112.52,112.76,112.46,112.61,484908.0,101.7987,102.0158,101.7444,101.8801,484908.0
2016-02-17 09:30:00,114.03,115.17,113.99,114.9,346711.0,103.1648,104.1962,103.1286,103.9519,346711.0
2016-02-17 09:40:00,114.88,115.24,114.8,114.92,188349.0,103.9338,104.2595,103.8614,103.97,188349.0
2016-02-17 09:50:00,114.95,115.18,114.6,115.18,184140.0,103.9971,104.2052,103.6805,104.2052,184140.0
2016-02-17 10:00:00,115.19,116.1,115.17,115.92,380616.0,104.2143,105.0376,104.1962,104.8747,380616.0
2016-02-17 10:10:00,115.89,116.02,115.61,115.79,241158.0,104.8476,104.9652,104.5943,104.7571,241158.0
2016-02-17 10:20:00,115.77,116.15,115.5,116.14,302000.0,104.739,105.0828,104.4947,105.0738,302000.0
2016-02-17 10:30:00,116.13,116.23,115.96,116.15,166901.0,105.0647,105.1552,104.9109,105.0828,166901.0
2016-02-17 10:40:00,116.12,116.35,115.7,116.29,175523.0,105.0557,105.2637,104.6757,105.2095,175523.0
2016-02-17 10:50:00,116.31,116.43,116.08,116.11,128379.0,105.2276,105.3361,105.0195,105.0466,128379.0
2016-02-17 11:00:00,116.1,116.41,116.01,116.01,113355.0,105.0376,105.318,104.9561,104.9561,113355.0
2016-02-17 11:10:00,116.02,116.11,115.85,116.08,122022.0,104.9652,105.0466,104.8114,105.0195,122022.0
2016-02-17 11:20:00,116.09,116.13,115.56,115.69,189590.0,105.0285,105.0647,104.549,104.6666,189590.0
2016-02-17 11:30:00,115.7,116.1,115.68,115.74,90496.0,104.6757,105.0376,104.6576,104.7119,90496.0
2016-02-17 11:40:00,115.76,115.8,115.64,115.77,62532.0,104.73,104.7662,104.6214,104.739,62532.0
2016-02-17 11:50:00,115.77,116.13,115.77,116.1,194446.0,104.739,105.0647,104.739,105.0376,194446.0
2016-02-17 12:00:00,116.11,116.13,115.54,115.6,239031.0,105.0466,105.0647,104.5309,104.5852,239031.0
2016-02-17 12:10:00,115.59,116.17,115.41,116.15,175238.0,104.5762,105.1009,104.4133,105.0828,175238.0
2016-02-17 12:20:00,116.14,116.26,116.13,116.22,78299.0,105.0738,105.1823,105.0647,105.1461,78299.0
2016-02-17 12:30:00,116.2,116.27,116.17,116.24,81857.0,105.128,105.1914,105.1009,105.1642,81857.0
2016-02-17 12:40:00,116.24,116.3,116.17,116.2,84051.0,105.1642,105.2185,105.1009,105.128,84051.0
2016-02-17 12:50:00,116.21,116.42,116.18,116.22,67559.0,105.1371,105.3271,105.1099,105.1461,67559.0
2016-02-17 13:00:00,116.23,116.32,116.18,116.2,54165.0,105.1552,105.2366,105.1099,105.128,54165.0
2016-02-17 13:10:00,116.2,116.23,116.03,116.14,78119.0,105.128,105.1552,104.9742,105.0738,78119.0
2016-02-17 13:20:00,116.15,116.18,116.09,116.16,93265.0,105.0828,105.1099,105.0285,105.0918,93265.0
2016-02-17 13:30:00,116.15,116.22,116.1,116.14,82794.0,105.0828,105.1461,105.0376,105.0738,82794.0
2016-02-17 13:40:00,116.13,116.29,116.13,116.29,50536.0,105.0647,105.2095,105.0647,105.2095,50536.0
2016-02-17 13:50:00,116.29,116.32,116.12,116.16,123070.0,105.2095,105.2366,105.0557,105.0918,123070.0
2016-02-17 14:00:00,116.16,116.48,116.12,116.39,79417.0,105.0918,105.3814,105.0557,105.2999,79417.0
2016-02-17 14:10:00,116.39,116.62,116.25,116.58,79885.0,105.2999,105.508,105.1733,105.4718,79885.0
2016-02-17 14:20:00,116.59,116.77,116.59,116.67,93028.0,105.4809,105.6437,105.4809,105.5533,93028.0
2016-02-17 14:30:00,116.69,116.83,116.42,116.43,100278.0,105.5713,105.698,105.3271,105.3361,100278.0
2016-02-17 14:40:00,116.43,116.6,116.31,116.31,92593.0,105.3361,105.4899,105.2276,105.2276,92593.0
2016-02-17 14:50:00,116.34,116.39,116.18,116.38,75618.0,105.2547,105.2999,105.1099,105.2909,75618.0
2016-02-17 15:00:00,116.41,116.53,116.31,116.36,89627.0,105.318,105.4266,105.2276,105.2728,89627.0
2016-02-17 15:10:00,116.37,116.64,116.33,116.49,91403.0,105.2818,105.5261,105.2457,105.3904,91403.0
2016-02-17 15:20:00,116.51,116.54,116.06,116.21,142097.0,105.4085,105.4356,105.0014,105.1371,142097.0
2016-02-17 15:30:00,116.22,116.35,116.05,116.35,154029.0,105.1461,105.2637,104.9923,105.2637,154029.0
2016-02-17 15:40:00,116.35,116.35,116.17,116.26,158786.0,105.2637,105.2637,105.1009,105.1823,158786.0
2016-02-17 15:50:00,116.27,116.45,116.25,116.36,336904.0,105.1914,105.3542,105.1733,105.2728,336904.0
2016-02-18 09:30:00,116.91,117.83,116.79,116.88,480959.0,105.7704,106.6027,105.6618,105.7432,480959.0
2016-02-18 09:40:00,116.84,117.4,116.73,117.2,273229.0,105.7071,106.2137,105.6075,106.0328,273229.0
2016-02-18 09:50:00,117.21,117.41,116.96,116.98,213101.0,106.0418,106.2227,105.8156,105.8337,213101.0
2016-02-18 10:00:00,116.95,117.22,116.68,116.68,212454.0,105.8066,106.0508,105.5623,105.5623,212454.0
2016-02-18 10:10:00,116.73,117.52,116.73,117.52,148448.0,105.6075,106.3223,105.6075,106.3223,148448.0
2016-02-18 10:20:00,117.52,117.59,117.25,117.47,116570.0,106.3223,106.3856,106.078,106.277,116570.0
2016-02-18 10:30:00,117.47,117.88,117.22,117.71,108242.0,106.277,106.648,106.0508,106.4942,108242.0
2016-02-18 10:40:00,117.73,117.82,117.44,117.52,220262.0,106.5123,106.5937,106.2499,106.3223,220262.0
2016-02-18 10:50:00,117.54,118.08,117.5,118.02,159945.0,106.3404,106.8289,106.3042,106.7746,159945.0
2016-02-18 11:00:00,118.03,118.23,117.25,117.38,323383.0,106.7837,106.9646,106.078,106.1956,323383.0
2016-02-18 11:10:00,117.39,117.62,117.3,117.33,136130.0,106.2047,106.4127,106.1232,106.1504,136130.0
2016-02-18 11:20:00,117.32,117.49,117.13,117.37,184447.0,106.1413,106.2951,105.9694,106.1866,184447.0
2016-02-18 11:30:00,117.36,117.48,117.27,117.32,166051.0,106.1775,106.2861,106.0961,106.1413,166051.0
2016-02-18 11:40:00,117.32,117.35,116.96,117.11,117872.0,106.1413,106.1685,105.8156,105.9513,117872.0
2016-02-18 11:50:00,117.11,117.85,117.06,117.82,109553.0,105.9513,106.6208,105.9061,106.5937,109553.0
2016-02-18 12:00:00,117.82,117.82,117.33,117.36,77255.0,106.5937,106.5937,106.1504,106.1775,77255.0
2016-02-18 12:10:00,117.37,117.49,117.23,117.37,90834.0,106.1866,106.2951,106.0599,106.1866,90834.0
2016-02-18 12:20:00,117.37,117.64,117.33,117.59,59244.0,106.1866,106.4308,106.1504,106.3856,59244.0
2016-02-18 12:30:00,117.59,117.74,117.38,117.6,63329.0,106.3856,106.5213,106.1956,106.3946,63329.0
2016-02-18 12:40:00,117.6,117.6,117.3,117.32,67607.0,106.3946,106.3946,106.1232,106.1413,67607.0
2016-02-18 12:50:00,117.32,117.45,117.29,117.3,44002.0,106.1413,106.2589,106.1142,106.1232,44002.0
2016-02-18 13:00:00,117.28,117.47,117.16,117.42,78782.0,106.1051,106.277,105.9966,106.2318,78782.0
2016-02-18 13:10:00,117.43,117.43,117.15,117.18,47517.0,106.2408,106.2408,105.9875,106.0147,47517.0
2016-02-18 13:20:00,117.16,117.4,117.04,117.4,85800.0,105.9966,106.2137,105.888,106.2137,85800.0
2016-02-18 13:30:00,117.4,117.56,117.24,117.24,82982.0,106.2137,106.3585,106.0689,106.0689,82982.0
2016-02-18 13:40:00,117.21,117.43,117.14,117.27,131336.0,106.0418,106.2408,105.9785,106.0961,131336.0
2016-02-18 13:50:00,117.31,117.53,117.28,117.45,89975.0,106.1323,106.3313,106.1051,106.2589,89975.0
2016-02-18 14:00:00,117.44,117.79,117.43,117.77,105501.0,106.2499,106.5665,106.2408,106.5484,105501.0
2016-02-18 14:10:00,117.75,117.95,117.63,117.77,95494.0,106.5303,106.7113,106.4218,106.5484,95494.0
2016-02-18 14:20:00,117.76,117.87,117.7,117.79,75562.0,106.5394,106.6389,106.4851,106.5665,75562.0
2016-02-18 14:30:00,117.78,118.18,117.77,118.05,103425.0,106.5575,106.9194,106.5484,106.8018,103425.0
2016-02-18 14:40:00,118.07,118.09,117.8,117.83,72535.0,106.8199,106.838,106.5756,106.6027,72535.0
2016-02-18 14:50:00,117.83,118.09,117.82,118.05,102546.0,106.6027,106.838,106.5937,106.8018,102546.0
2016-02-18 15:00:00,118.06,118.13,117.77,117.77,108859.0,106.8108,106.8741,106.5484,106.5484,108859.0
2016-02-18 15:10:00,117.77,118.05,117.77,117.92,121803.0,106.5484,106.8018,106.5484,106.6842,121803.0
2016-02-18 15:20:00,117.93,118.07,117.68,117.82,119056.0,106.6932,106.8199,106.467,106.5937,119056.0
2016-02-18 15:30:00,117.82,118.04,117.79,117.98,168234.0,106.5937,106.7927,106.5665,106.7384,168234.0
2016-02-18 15:40:00,117.99,118.0,117.56,117.57,191321.0,106.7475,106.7565,106.3585,106.3675,191321.0
2016-02-18 15:50:00,117.56,117.6,117.48,117.57,309734.0,106.3585,106.3946,106.2861,106.3675,309734.0
2016-02-19 09:30:00,117.31,117.33,115.3,115.39,512048.0,106.1323,106.1504,104.3138,104.3952,512048.0
2016-02-19 09:40:00,115.39,116.15,115.31,115.61,194044.0,104.3952,105.0828,104.3228,104.5943,194044.0
2016-02-19 09:50:00,115.61,116.08,115.28,115.41,208471.0,104.5943,105.0195,104.2957,104.4133,208471.0
2016-02-19 10:00:00,115.38,115.62,115.32,115.45,228287.0,104.3862,104.6033,104.3319,104.4495,228287.0
2016-02-19 10:10:00,115.46,115.87,115.31,115.78,177825.0,104.4585,104.8295,104.3228,104.7481,177825.0
2016-02-19 10:20:00,115.83,116.06,115.35,115.39,259022.0,104.7933,105.0014,104.359,104.3952,259022.0
2016-02-19 10:30:00,115.4,115.83,115.38,115.57,169541.0,104.4043,104.7933,104.3862,104.5581,169541.0
2016-02-19 10:40:00,115.58,115.7,115.31,115.42,115047.0,104.5671,104.6757,104.3228,104.4224,115047.0
2016-02-19 10:50:00,115.43,115.63,115.14,115.36,177028.0,104.4314,104.6124,104.169,104.3681,177028.0
2016-02-19 11:00:00,115.32,115.6,115.14,115.56,129640.0,104.3319,104.5852,104.169,104.549,129640.0
2016-02-19 11:10:00,115.54,116.01,115.54,115.9,180336.0,104.5309,104.9561,104.5309,104.8566,180336.0
2016-02-19 11:20:00,115.92,116.12,115.83,116.0,221362.0,104.8747,105.0557,104.7933,104.9471,221362.0
2016-02-19 11:30:00,115.99,116.1,115.73,115.81,196587.0,104.938,105.0376,104.7028,104.7752,196587.0
2016-02-19 11:40:00,115.77,115.89,115.5,115.5,90136.0,104.739,104.8476,104.4947,104.4947,90136.0
2016-02-19 11:50:00,115.56,115.83,115.47,115.75,70164.0,104.549,104.7933,104.4676,104.7209,70164.0
2016-02-19 12:00:00,115.77,115.8,115.48,115.51,46329.0,104.739,104.7662,104.4766,104.5038,46329.0
2016-02-19 12:10:00,115.51,115.65,115.37,115.37,49021.0,104.5038,104.6304,104.3771,104.3771,49021.0
2016-02-19 12:20:00,115.37,115.44,115.24,115.29,52275.0,104.3771,104.4405,104.2595,104.3047,52275.0
2016-02-19 12:30:00,115.3,115.39,115.23,115.23,51683.0,104.3138,104.3952,104.2505,104.2505,51683.0
2016-02-19 12:40:00,115.23,115.3,115.05,115.08,86904.0,104.2505,104.3138,104.0876,104.1148,86904.0
2016-02-19 12:50:00,115.09,115.13,114.94,115.0,86765.0,104.1238,104.16,103.9881,104.0424,86765.0
2016-02-19 13:00:00,115.0,115.13,114.88,114.91,90967.0,104.0424,104.16,103.9338,103.961,90967.0
2016-02-19 13:10:00,114.89,115.01,114.74,114.79,77878.0,103.9429,104.0514,103.8072,103.8524,77878.0
2016-02-19 13:20:00,114.79,114.79,114.56,114.65,95151.0,103.8524,103.8524,103.6443,103.7257,95151.0
2016-02-19 13:30:00,114.66,114.79,114.57,114.61,97452.0,103.7348,103.8524,103.6534,103.6895,97452.0
2016-02-19 13:40:00,114.61,114.68,114.42,114.51,112309.0,103.6895,103.7529,103.5176,103.5991,112309.0
2016-02-19 13:50:00,114.51,114.83,114.48,114.83,148322.0,103.5991,103.8886,103.5719,103.8886,148322.0
2016-02-19 14:00:00,114.81,114.98,114.71,114.87,99024.0,103.8705,104.0243,103.78,103.9248,99024.0
2016-02-19 14:10:00,114.88,114.89,114.7,114.81,62764.0,103.9338,103.9429,103.771,103.8705,62764.0
2016-02-19 14:20:00,114.8,114.94,114.71,114.8,104296.0,103.8614,103.9881,103.78,103.8614,104296.0
2016-02-19 14:30:00,114.77,114.84,114.66,114.7,73383.0,103.8343,103.8976,103.7348,103.771,73383.0
2016-02-19 14:40:00,114.7,114.8,114.67,114.74,52990.0,103.771,103.8614,103.7438,103.8072,52990.0
2016-02-19 14:50:00,114.75,114.8,114.63,114.71,85471.0,103.8162,103.8614,103.7076,103.78,85471.0
2016-02-19 15:00:00,114.71,114.86,114.68,114.77,93316.0,103.78,103.9157,103.7529,103.8343,93316.0
2016-02-19 15:10:00,114.77,114.78,114.56,114.61,103113.0,103.8343,103.8433,103.6443,103.6895,103113.0
2016-02-19 15:20:00,114.61,114.75,114.6,114.71,118559.0,103.6895,103.8162,103.6805,103.78,118559.0
2016-02-19 15:30:00,114.73,115.09,114.73,115.07,130390.0,103.7981,104.1238,103.7981,104.1057,130390.0
2016-02-19 15:40:00,115.07,115.21,114.86,115.17,250102.0,104.1057,104.2324,103.9157,104.1962,250102.0
2016-02-19 15:50:00,115.18,115.33,115.11,115.21,467084.0,104.2052,104.3409,104.1419,104.2324,467084.0
2016-02-22 09:30:00,116.5,117.3,116.4,117.24,187883.0,105.3995,106.1232,105.309,106.0689,187883.0
2016-02-22 09:40:00,117.21,117.3,116.91,117.11,118470.0,106.0418,106.1232,105.7704,105.9513,118470.0
2016-02-22 09:50:00,117.15,117.29,116.8,116.88,123168.0,105.9875,106.1142,105.6709,105.7432,123168.0
2016-02-22 10:00:00,116.86,117.41,116.82,117.27,128372.0,105.7252,106.2227,105.689,106.0961,128372.0
2016-02-22 10:10:00,117.28,117.42,116.61,116.66,124877.0,106.1051,106.2318,105.499,105.5442,124877.0
2016-02-22 10:20:00,116.68,116.8,116.13,116.13,141277.0,105.5623,105.6709,105.0647,105.0647,141277.0
2016-02-22 10:30:00,116.13,116.55,116.03,116.51,110212.0,105.0647,105.4447,104.9742,105.4085,110212.0
2016-02-22 10:40:00,116.51,116.58,116.23,116.24,98246.0,105.4085,105.4718,105.1552,105.1642,98246.0
2016-02-22 10:50:00,116.24,116.37,116.04,116.37,59471.0,105.1642,105.2818,104.9833,105.2818,59471.0
2016-02-22 11:00:00,116.34,116.53,116.25,116.46,63886.0,105.2547,105.4266,105.1733,105.3633,63886.0
2016-02-22 11:10:00,116.48,116.74,116.47,116.69,65776.0,105.3814,105.6166,105.3723,105.5713,65776.0
2016-02-22 11:20:00,116.68,117.56,116.65,117.29,195923.0,105.5623,106.3585,105.5352,106.1142,195923.0
2016-02-22 11:30:00,117.27,117.3,116.76,117.02,79781.0,106.0961,106.1232,105.6347,105.8699,79781.0
2016-02-22 11:40:00,117.02,117.11,116.83,116.92,51535.0,105.8699,105.9513,105.698,105.7794,51535.0
2016-02-22 11:50:00,116.94,117.1,116.83,117.06,42743.0,105.7975,105.9423,105.698,105.9061,42743.0
2016-02-22 12:00:00,117.06,117.25,117.0,117.23,59053.0,105.9061,106.078,105.8518,106.0599,59053.0
2016-02-22 12:10:00,117.22,117.49,117.21,117.47,61744.0,106.0508,106.2951,106.0418,106.277,61744.0
2016-02-22 12:20:00,117.49,117.49,117.16,117.28,52694.0,106.2951,106.2951,105.9966,106.1051,52694.0
2016-02-22 12:30:00,117.26,117.56,117.2,117.51,68059.0,106.087,106.3585,106.0328,106.3132,68059.0
2016-02-22 12:40:00,117.52,117.52,117.31,117.45,49832.0,106.3223,106.3223,106.1323,106.2589,49832.0
2016-02-22 12:50:00,117.47,117.55,117.41,117.51,49373.0,106.277,106.3494,106.2227,106.3132,49373.0
2016-02-22 13:00:00,117.51,117.63,117.38,117.38,64116.0,106.3132,106.4218,106.1956,106.1956,64116.0
2016-02-22 13:10:00,117.39,118.15,117.21,117.87,219044.0,106.2047,106.8922,106.0418,106.6389,219044.0
2016-02-22 13:20:00,117.9,118.33,117.9,118.19,151355.0,106.6661,107.0551,106.6661,106.9284,151355.0
2016-02-22 13:30:00,118.21,118.91,118.16,118.87,251786.0,106.9465,107.5798,106.9013,107.5436,251786.0
2016-02-22 13:40:00,118.87,118.97,118.21,118.34,144033.0,107.5436,107.6341,106.9465,107.0641,144033.0
2016-02-22 13:50:00,118.36,118.52,118.33,118.39,64129.0,107.0822,107.227,107.0551,107.1094,64129.0
2016-02-22 14:00:00,118.37,118.39,117.79,117.94,119426.0,107.0913,107.1094,106.5665,106.7022,119426.0
2016-02-22 14:10:00,117.95,117.98,117.74,117.81,78320.0,106.7113,106.7384,106.5213,106.5846,78320.0
2016-02-22 14:20:00,117.83,117.96,117.81,117.9,62356.0,106.6027,106.7203,106.5846,106.6661,62356.0
2016-02-22 14:30:00,117.91,117.93,117.64,117.64,81852.0,106.6751,106.6932,106.4308,106.4308,81852.0
2016-02-22 14:40:00,117.64,117.67,117.38,117.56,74984.0,106.4308,106.458,106.1956,106.3585,74984.0
2016-02-22 14:50:00,117.59,117.83,117.47,117.57,85821.0,106.3856,106.6027,106.277,106.3675,85821.0
2016-02-22 15:00:00,117.6,117.77,117.54,117.55,82716.0,106.3946,106.5484,106.3404,106.3494,82716.0
2016-02-22 15:10:00,117.55,117.68,117.46,117.47,78528.0,106.3494,106.467,106.268,106.277,78528.0
2016-02-22 15:20:00,117.48,117.76,117.41,117.55,90243.0,106.2861,106.5394,106.2227,106.3494,90243.0
2016-02-22 15:30:00,117.57,117.69,117.49,117.5,104894.0,106.3675,106.4761,106.2951,106.3042,104894.0
2016-02-22 15:40:00,117.52,117.66,117.49,117.5,114270.0,106.3223,106.4489,106.2951,106.3042,114270.0
2016-02-22 15:50:00,117.51,117.57,117.34,117.39,307309.0,106.3132,106.3675,106.1594,106.2047,307309.0
2016-02-23 09:30:00,116.97,118.26,116.97,117.69,178575.0,105.8247,106.9918,105.8247,106.4761,178575.0
2016-02-23 09:40:00,117.65,118.5,117.64,117.97,121116.0,106.4399,107.2089,106.4308,106.7294,121116.0
2016-02-23 09:50:00,118.01,118.36,117.99,118.0,77327.0,106.7656,107.0822,106.7475,106.7565,77327.0
2016-02-23 10:00:00,117.96,118.05,117.42,117.68,70834.0,106.7203,106.8018,106.2318,106.467,70834.0
2016-02-23 10:10:00,117.7,117.7,116.77,116.87,136322.0,106.4851,106.4851,105.6437,105.7342,136322.0
2016-02-23 10:20:00,116.9,117.47,116.87,117.17,126879.0,105.7613,106.277,105.7342,106.0056,126879.0
2016-02-23 10:30:00,117.13,117.31,117.11,117.21,78249.0,105.9694,106.1323,105.9513,106.0418,78249.0
2016-02-23 10:40:00,117.21,117.28,116.94,117.01,85957.0,106.0418,106.1051,105.7975,105.8609,85957.0
2016-02-23 10:50:00,117.02,117.16,116.83,116.85,148571.0,105.8699,105.9966,105.698,105.7161,148571.0
2016-02-23 11:00:00,116.85,116.87,116.21,116.22,128354.0,105.7161,105.7342,105.1371,105.1461,128354.0
2016-02-23 11:10:00,116.2,116.52,116.2,116.47,94400.0,105.128,105.4175,105.128,105.3723,94400.0
2016-02-23 11:20:00,116.48,116.49,115.93,116.16,102132.0,105.3814,105.3904,104.8838,105.0918,102132.0
2016-02-23 11:30:00,116.17,116.71,116.16,116.56,70972.0,105.1009,105.5894,105.0918,105.4537,70972.0
2016-02-23 11:40:00,116.55,116.67,116.44,116.56,69413.0,105.4447,105.5533,105.3452,105.4537,69413.0
2016-02-23 11:50:00,116.55,116.57,116.27,116.44,58652.0,105.4447,105.4628,105.1914,105.3452,58652.0
2016-02-23 12:00:00,116.45,116.45,116.27,116.29,53538.0,105.3542,105.3542,105.1914,105.2095,53538.0
2016-02-23 12:10:00,116.29,116.38,116.16,116.35,123106.0,105.2095,105.2909,105.0918,105.2637,123106.0
2016-02-23 12:20:00,116.32,116.6,116.28,116.6,48800.0,105.2366,105.4899,105.2004,105.4899,48800.0
2016-02-23 12:30:00,116.6,116.69,116.55,116.62,33391.0,105.4899,105.5713,105.4447,105.508,33391.0
2016-02-23 12:40:00,116.62,116.95,116.61,116.88,49192.0,105.508,105.8066,105.499,105.7432,49192.0
2016-02-23 12:50:00,116.88,117.15,116.77,117.11,58591.0,105.7432,105.9875,105.6437,105.9513,58591.0
2016-02-23 13:00:00,117.13,117.32,117.05,117.28,46784.0,105.9694,106.1413,105.897,106.1051,46784.0
2016-02-23 13:10:00,117.28,117.28,117.01,117.05,45072.0,106.1051,106.1051,105.8609,105.897,45072.0
2016-02-23 13:20:00,117.03,117.21,117.0,117.19,41633.0,105.879,106.0418,105.8518,106.0237,41633.0
2016-02-23 13:30:00,117.18,117.18,116.94,117.07,36634.0,106.0147,106.0147,105.7975,105.9151,36634.0
2016-02-23 13:40:00,117.08,117.08,116.82,116.93,46718.0,105.9242,105.9242,105.689,105.7885,46718.0
2016-02-23 13:50:00,116.91,117.11,116.86,117.1,41227.0,105.7704,105.9513,105.7252,105.9423,41227.0
2016-02-23 14:00:00,117.1,117.37,117.08,117.34,82005.0,105.9423,106.1866,105.9242,106.1594,82005.0
2016-02-23 14:10:00,117.34,117.57,117.23,117.41,88204.0,106.1594,106.3675,106.0599,106.2227,88204.0
2016-02-23 14:20:00,117.41,117.41,116.89,116.91,79327.0,106.2227,106.2227,105.7523,105.7704,79327.0
2016-02-23 14:30:00,116.91,117.09,116.85,117.07,46713.0,105.7704,105.9332,105.7161,105.9151,46713.0
2016-02-23 14:40:00,117.07,117.3,117.04,117.28,45540.0,105.9151,106.1232,105.888,106.1051,45540.0
2016-02-23 14:50:00,117.32,117.38,117.11,117.19,66280.0,106.1413,106.1956,105.9513,106.0237,66280.0
2016-02-23 15:00:00,117.16,117.24,116.91,117.1,63541.0,105.9966,106.0689,105.7704,105.9423,63541.0
2016-02-23 15:10:00,117.09,117.15,116.94,117.09,58777.0,105.9332,105.9875,105.7975,105.9332,58777.0
2016-02-23 15:20:00,117.1,117.21,117.07,117.16,44659.0,105.9423,106.0418,105.9151,105.9966,44659.0
2016-02-23 15:30:00,117.16,117.41,117.15,117.4,101285.0,105.9966,106.2227,105.9875,106.2137,101285.0
2016-02-23 15:40:00,117.42,117.49,117.1,117.19,130268.0,106.2318,106.2951,105.9423,106.0237,130268.0
2016-02-23 15:50:00,117.18,117.26,116.84,116.89,166180.0,106.0147,106.087,105.7071,105.7523,166180.0
2016-02-24 09:30:00,115.37,115.69,114.15,114.22,417232.0,104.3771,104.6666,103.2734,103.3367,417232.0
2016-02-24 09:40:00,114.19,114.28,113.27,113.63,267612.0,103.3096,103.391,102.4772,102.8029,267612.0
2016-02-24 09:50:00,113.62,114.1,113.52,113.93,183051.0,102.7939,103.2281,102.7034,103.0743,183051.0
2016-02-24 10:00:00,113.88,114.09,113.65,113.98,132878.0,103.0291,103.2191,102.821,103.1196,132878.0
2016-02-24 10:10:00,114.03,114.11,113.5,113.59,93166.0,103.1648,103.2372,102.6853,102.7667,93166.0
2016-02-24 10:20:00,113.58,113.86,113.49,113.79,110736.0,102.7577,103.011,102.6763,102.9477,110736.0
2016-02-24 10:30:00,113.79,113.99,113.5,113.56,201959.0,102.9477,103.1286,102.6853,102.7396,201959.0
2016-02-24 10:40:00,113.58,113.91,113.1,113.18,204070.0,102.7577,103.0562,102.3234,102.3958,204070.0
2016-02-24 10:50:00,113.2,113.44,112.97,113.31,213762.0,102.4139,102.631,102.2058,102.5134,213762.0
2016-02-24 11:00:00,113.34,113.35,112.94,113.0,163720.0,102.5405,102.5496,102.1787,102.2329,163720.0
2016-02-24 11:10:00,113.01,113.07,112.58,112.65,190697.0,102.242,102.2963,101.853,101.9163,190697.0
2016-02-24 11:20:00,112.66,112.94,112.51,112.55,198475.0,101.9253,102.1787,101.7896,101.8258,198475.0
2016-02-24 11:30:00,112.57,112.92,112.51,112.68,188005.0,101.8439,102.1606,101.7896,101.9434,188005.0
2016-02-24 11:40:00,112.66,113.54,112.66,113.49,135042.0,101.9253,102.7215,101.9253,102.6763,135042.0
2016-02-24 11:50:00,113.48,113.75,113.33,113.63,112359.0,102.6672,102.9115,102.5315,102.8029,112359.0
2016-02-24 12:00:00,113.68,114.2,113.68,114.2,119064.0,102.8482,103.3186,102.8482,103.3186,119064.0
2016-02-24 12:10:00,114.17,114.24,113.74,113.86,116955.0,103.2915,103.3548,102.9024,103.011,116955.0
2016-02-24 12:20:00,113.84,114.01,113.68,113.98,78006.0,102.9929,103.1467,102.8482,103.1196,78006.0
2016-02-24 12:30:00,114.0,114.11,113.8,113.9,77708.0,103.1377,103.2372,102.9567,103.0472,77708.0
2016-02-24 12:40:00,113.92,114.23,113.8,114.12,89694.0,103.0653,103.3457,102.9567,103.2462,89694.0
2016-02-24 12:50:00,114.17,114.18,113.95,114.07,51745.0,103.2915,103.3005,103.0924,103.201,51745.0
2016-02-24 13:00:00,114.08,114.28,114.01,114.2,126332.0,103.21,103.391,103.1467,103.3186,126332.0
2016-02-24 13:10:00,114.2,114.4,114.0,114.31,122367.0,103.3186,103.4995,103.1377,103.4181,122367.0
2016-02-24 13:20:00,114.34,114.63,114.34,114.42,104317.0,103.4453,103.7076,103.4453,103.5176,104317.0
2016-02-24 13:30:00,114.45,114.48,113.92,114.22,102523.0,103.5448,103.5719,103.0653,103.3367,102523.0
2016-02-24 13:40:00,114.23,114.3,113.93,113.95,62339.0,103.3457,103.4091,103.0743,103.0924,62339.0
2016-02-24 13:50:00,113.96,114.23,113.89,113.92,54176.0,103.1015,103.3457,103.0381,103.0653,54176.0
2016-02-24 14:00:00,113.9,114.36,113.87,114.34,83662.0,103.0472,103.4634,103.02,103.4453,83662.0
2016-02-24 14:10:00,114.34,114.39,114.21,114.25,104745.0,103.4453,103.4905,103.3277,103.3638,104745.0
2016-02-24 14:20:00,114.26,115.0,114.22,114.71,190441.0,103.3729,104.0424,103.3367,103.78,190441.0
2016-02-24 14:30:00,114.7,114.79,114.48,114.63,99444.0,103.771,103.8524,103.5719,103.7076,99444.0
2016-02-24 14:40:00,114.62,114.97,114.62,114.83,118767.0,103.6986,104.0152,103.6986,103.8886,118767.0
2016-02-24 14:50:00,114.85,114.91,114.69,114.84,137001.0,103.9067,103.961,103.7619,103.8976,137001.0
2016-02-24 15:00:00,114.85,115.39,114.81,115.36,195174.0,103.9067,104.3952,103.8705,104.3681,195174.0
2016-02-24 15:10:00,115.36,115.49,115.1,115.37,164039.0,104.3681,104.4857,104.1329,104.3771,164039.0
2016-02-24 15:20:00,115.38,115.74,115.31,115.64,134681.0,104.3862,104.7119,104.3228,104.6214,134681.0
2016-02-24 15:30:00,115.65,115.9,115.57,115.86,177477.0,104.6304,104.8566,104.5581,104.8204,177477.0
2016-02-24 15:40:00,115.86,115.96,115.4,115.4,151636.0,104.8204,104.9109,104.4043,104.4043,151636.0
2016-02-24 15:50:00,115.4,115.64,115.39,115.57,308941.0,104.4043,104.6214,104.3952,104.5581,308941.0
2016-02-25 09:30:00,116.35,117.59,116.03,116.86,263553.0,105.2637,106.3856,104.9742,105.7252,263553.0
2016-02-25 09:40:00,116.87,117.2,116.44,117.12,175956.0,105.7342,106.0328,105.3452,105.9604,175956.0
2016-02-25 09:50:00,117.13,117.6,117.02,117.06,146491.0,105.9694,106.3946,105.8699,105.9061,146491.0
2016-02-25 10:00:00,117.07,117.35,116.9,117.04,124417.0,105.9151,106.1685,105.7613,105.888,124417.0
2016-02-25 10:10:00,117.06,117.15,116.74,116.99,98694.0,105.9061,105.9875,105.6166,105.8428,98694.0
2016-02-25 10:20:00,116.99,117.07,116.5,116.9,146094.0,105.8428,105.9151,105.3995,105.7613,146094.0
2016-02-25 10:30:00,116.88,117.02,116.72,116.82,64284.0,105.7432,105.8699,105.5985,105.689,64284.0
2016-02-25 10:40:00,116.81,117.02,116.5,116.55,89326.0,105.6799,105.8699,105.3995,105.4447,89326.0
2016-02-25 10:50:00,116.56,116.6,116.25,116.27,96371.0,105.4537,105.4899,105.1733,105.1914,96371.0
2016-02-25 11:00:00,116.28,116.28,115.91,116.05,125607.0,105.2004,105.2004,104.8657,104.9923,125607.0
2016-02-25 11:10:00,116.01,116.1,115.78,116.0,81282.0,104.9561,105.0376,104.7481,104.9471,81282.0
2016-02-25 11:20:00,115.99,116.59,115.98,116.55,67925.0,104.938,105.4809,104.929,105.4447,67925.0
2016-02-25 11:30:00,116.55,116.71,116.28,116.34,87953.0,105.4447,105.5894,105.2004,105.2547,87953.0
2016-02-25 11:40:00,116.3,116.34,115.98,116.05,74374.0,105.2185,105.2547,104.929,104.9923,74374.0
2016-02-25 11:50:00,116.06,116.48,116.03,116.45,78417.0,105.0014,105.3814,104.9742,105.3542,78417.0
2016-02-25 12:00:00,116.46,116.51,116.31,116.41,67658.0,105.3633,105.4085,105.2276,105.318,67658.0
2016-02-25 12:10:00,116.41,116.47,116.08,116.09,72940.0,105.318,105.3723,105.0195,105.0285,72940.0
2016-02-25 12:20:00,116.08,116.19,116.08,116.16,48734.0,105.0195,105.119,105.0195,105.0918,48734.0
2016-02-25 12:30:00,116.17,116.25,116.07,116.16,49420.0,105.1009,105.1733,105.0104,105.0918,49420.0
2016-02-25 12:40:00,116.18,116.18,115.8,116.0,58747.0,105.1099,105.1099,104.7662,104.9471,58747.0
2016-02-25 12:50:00,116.01,116.3,116.01,116.22,37816.0,104.9561,105.2185,104.9561,105.1461,37816.0
2016-02-25 13:00:00,116.21,116.24,116.01,116.17,49988.0,105.1371,105.1642,104.9561,105.1009,49988.0
2016-02-25 13:10:00,116.17,116.27,116.13,116.18,52574.0,105.1009,105.1914,105.0647,105.1099,52574.0
2016-02-25 13:20:00,116.18,116.32,116.14,116.31,48585.0,105.1099,105.2366,105.0738,105.2276,48585.0
2016-02-25 13:30:00,116.3,116.54,116.29,116.49,94459.0,105.2185,105.4356,105.2095,105.3904,94459.0
2016-02-25 13:40:00,116.5,116.7,116.43,116.57,85596.0,105.3995,105.5804,105.3361,105.4628,85596.0
2016-02-25 13:50:00,116.58,116.77,116.56,116.7,78336.0,105.4718,105.6437,105.4537,105.5804,78336.0
2016-02-25 14:00:00,116.73,116.76,116.51,116.69,141241.0,105.6075,105.6347,105.4085,105.5713,141241.0
2016-02-25 14:10:00,116.69,117.0,116.68,116.98,104727.0,105.5713,105.8518,105.5623,105.8337,104727.0
2016-02-25 14:20:00,116.96,117.02,116.79,116.87,86248.0,105.8156,105.8699,105.6618,105.7342,86248.0
2016-02-25 14:30:00,116.88,116.9,116.67,116.71,72661.0,105.7432,105.7613,105.5533,105.5894,72661.0
2016-02-25 14:40:00,116.72,116.72,116.56,116.61,88694.0,105.5985,105.5985,105.4537,105.499,88694.0
2016-02-25 14:50:00,116.62,116.67,116.37,116.4,76943.0,105.508,105.5533,105.2818,105.309,76943.0
2016-02-25 15:00:00,116.4,116.65,116.37,116.59,102394.0,105.309,105.5352,105.2818,105.4809,102394.0
2016-02-25 15:10:00,116.6,116.69,116.49,116.5,95650.0,105.4899,105.5713,105.3904,105.3995,95650.0
2016-02-25 15:20:00,116.52,116.77,116.43,116.75,133805.0,105.4175,105.6437,105.3361,105.6256,133805.0
2016-02-25 15:30:00,116.74,116.78,116.61,116.77,147702.0,105.6166,105.6528,105.499,105.6437,147702.0
2016-02-25 15:40:00,116.77,116.97,116.71,116.72,187243.0,105.6437,105.8247,105.5894,105.5985,187243.0
2016-02-25 15:50:00,116.72,116.83,116.72,116.82,292043.0,105.5985,105.698,105.5985,105.689,292043.0
2016-02-26 09:30:00,117.75,118.28,117.5,118.23,228525.0,106.5303,107.0098,106.3042,106.9646,228525.0
2016-02-26 09:40:00,118.25,118.35,117.98,118.18,106255.0,106.9827,107.0732,106.7384,106.9194,106255.0
2016-02-26 09:50:00,118.21,118.44,118.1,118.18,105197.0,106.9465,107.1546,106.847,106.9194,105197.0
2016-02-26 10:00:00,118.2,118.45,117.94,117.94,135999.0,106.9375,107.1637,106.7022,106.7022,135999.0
2016-02-26 10:10:00,117.89,118.39,117.89,118.19,109029.0,106.657,107.1094,106.657,106.9284,109029.0
2016-02-26 10:20:00,118.15,118.37,118.0,118.32,88948.0,106.8922,107.0913,106.7565,107.046,88948.0
2016-02-26 10:30:00,118.36,118.77,118.32,118.7,81396.0,107.0822,107.4532,107.046,107.3898,81396.0
2016-02-26 10:40:00,118.68,118.71,118.48,118.62,65682.0,107.3717,107.3989,107.1908,107.3175,65682.0
2016-02-26 10:50:00,118.63,118.78,118.58,118.72,77108.0,107.3265,107.4622,107.2813,107.4079,77108.0
2016-02-26 11:00:00,118.72,118.92,118.59,118.76,92197.0,107.4079,107.5889,107.2903,107.4441,92197.0
2016-02-26 11:10:00,118.76,118.98,118.67,118.92,70518.0,107.4441,107.6432,107.3627,107.5889,70518.0
2016-02-26 11:20:00,118.92,118.93,118.59,118.59,68504.0,107.5889,107.5979,107.2903,107.2903,68504.0
2016-02-26 11:30:00,118.57,118.69,118.5,118.62,65119.0,107.2722,107.3808,107.2089,107.3175,65119.0
2016-02-26 11:40:00,118.6,118.82,118.55,118.79,48528.0,107.2994,107.4984,107.2541,107.4713,48528.0
2016-02-26 11:50:00,118.78,118.9,118.68,118.79,46975.0,107.4622,107.5708,107.3717,107.4713,46975.0
2016-02-26 12:00:00,118.78,118.87,118.66,118.82,65861.0,107.4622,107.5436,107.3536,107.4984,65861.0
2016-02-26 12:10:00,118.82,118.88,118.62,118.84,52714.0,107.4984,107.5527,107.3175,107.5165,52714.0
2016-02-26 12:20:00,118.86,118.96,118.73,118.85,31414.0,107.5346,107.6251,107.417,107.5255,31414.0
2016-02-26 12:30:00,118.85,119.18,118.85,119.11,96530.0,107.5255,107.8241,107.5255,107.7608,96530.0
2016-02-26 12:40:00,119.09,119.1,118.95,119.08,40824.0,107.7427,107.7517,107.616,107.7336,40824.0
2016-02-26 12:50:00,119.06,119.45,119.03,119.3,54325.0,107.7155,108.0684,107.6884,107.9327,54325.0
2016-02-26 13:00:00,119.27,119.27,119.08,119.2,44829.0,107.9055,107.9055,107.7336,107.8422,44829.0
2016-02-26 13:10:00,119.17,119.22,119.02,119.1,32120.0,107.815,107.8603,107.6793,107.7517,32120.0
2016-02-26 13:20:00,119.09,119.14,118.96,118.96,30415.0,107.7427,107.7879,107.6251,107.6251,30415.0
2016-02-26 13:30:00,118.95,119.0,118.78,118.78,50436.0,107.616,107.6612,107.4622,107.4622,50436.0
2016-02-26 13:40:00,118.77,118.86,118.55,118.57,64685.0,107.4532,107.5346,107.2541,107.2722,64685.0
2016-02-26 13:50:00,118.56,118.61,118.43,118.53,52464.0,107.2632,107.3084,107.1456,107.236,52464.0
2016-02-26 14:00:00,118.52,118.65,118.49,118.54,53218.0,107.227,107.3446,107.1998,107.2451,53218.0
2016-02-26 14:10:00,118.53,118.6,118.5,118.53,130358.0,107.236,107.2994,107.2089,107.236,130358.0
2016-02-26 14:20:00,118.55,118.65,118.5,118.62,52555.0,107.2541,107.3446,107.2089,107.3175,52555.0
2016-02-26 14:30:00,118.61,118.63,118.29,118.31,60591.0,107.3084,107.3265,107.0189,107.037,60591.0
2016-02-26 14:40:00,118.29,118.56,118.28,118.53,56109.0,107.0189,107.2632,107.0098,107.236,56109.0
2016-02-26 14:50:00,118.54,118.58,118.43,118.45,84091.0,107.2451,107.2813,107.1456,107.1637,84091.0
2016-02-26 15:00:00,118.44,118.68,118.42,118.6,58126.0,107.1546,107.3717,107.1365,107.2994,58126.0
2016-02-26 15:10:00,118.6,118.61,118.46,118.54,51108.0,107.2994,107.3084,107.1727,107.2451,51108.0
2016-02-26 15:20:00,118.54,118.57,118.42,118.43,134619.0,107.2451,107.2722,107.1365,107.1456,134619.0
2016-02-26 15:30:00,118.43,118.56,118.37,118.38,68110.0,107.1456,107.2632,107.0913,107.1003,68110.0
2016-02-26 15:40:00,118.39,118.5,118.39,118.47,97065.0,107.1094,107.2089,107.1094,107.1817,97065.0
2016-02-26 15:50:00,118.48,118.51,118.09,118.16,244700.0,107.1908,107.2179,106.838,106.9013,244700.0
2016-02-29 09:30:00,118.12,118.79,117.78,118.13,144368.0,106.8651,107.4713,106.5575,106.8741,144368.0
2016-02-29 09:40:00,118.16,118.63,118.0,118.49,68404.0,106.9013,107.3265,106.7565,107.1998,68404.0
2016-02-29 09:50:00,118.47,118.57,118.25,118.25,49033.0,107.1817,107.2722,106.9827,106.9827,49033.0
2016-02-29 10:00:00,118.3,118.3,117.96,117.96,134772.0,107.0279,107.0279,106.7203,106.7203,134772.0
2016-02-29 10:10:00,118.0,118.01,117.5,117.67,132651.0,106.7565,106.7656,106.3042,106.458,132651.0
2016-02-29 10:20:00,117.57,117.96,117.52,117.75,55912.0,106.3675,106.7203,106.3223,106.5303,55912.0
2016-02-29 10:30:00,117.78,117.85,117.5,117.65,54954.0,106.5575,106.6208,106.3042,106.4399,54954.0
2016-02-29 10:40:00,117.64,117.88,117.61,117.73,68220.0,106.4308,106.648,106.4037,106.5123,68220.0
2016-02-29 10:50:00,117.75,118.01,117.73,118.01,66776.0,106.5303,106.7656,106.5123,106.7656,66776.0
2016-02-29 11:00:00,118.04,118.49,118.04,118.46,47592.0,106.7927,107.1998,106.7927,107.1727,47592.0
2016-02-29 11:10:00,118.5,118.72,118.44,118.59,53551.0,107.2089,107.4079,107.1546,107.2903,53551.0
2016-02-29 11:20:00,118.59,118.94,118.59,118.92,61560.0,107.2903,107.607,107.2903,107.5889,61560.0
2016-02-29 11:30:00,118.92,119.32,118.89,119.25,59507.0,107.5889,107.9508,107.5617,107.8874,59507.0
2016-02-29 11:40:00,119.29,119.3,119.04,119.13,48997.0,107.9236,107.9327,107.6974,107.7789,48997.0
2016-02-29 11:50:00,119.13,119.31,119.09,119.28,38595.0,107.7789,107.9417,107.7427,107.9146,38595.0
2016-02-29 12:00:00,119.28,119.29,119.17,119.24,43378.0,107.9146,107.9236,107.815,107.8784,43378.0
2016-02-29 12:10:00,119.25,119.39,119.2,119.33,68912.0,107.8874,108.0141,107.8422,107.9598,68912.0
2016-02-29 12:20:00,119.35,119.39,119.14,119.22,43481.0,107.9779,108.0141,107.7879,107.8603,43481.0
2016-02-29 12:30:00,119.23,119.23,119.08,119.11,40632.0,107.8693,107.8693,107.7336,107.7608,40632.0
2016-02-29 12:40:00,119.11,119.32,119.11,119.26,39582.0,107.7608,107.9508,107.7608,107.8965,39582.0
2016-02-29 12:50:00,119.29,119.43,119.26,119.27,51498.0,107.9236,108.0503,107.8965,107.9055,51498.0
2016-02-29 13:00:00,119.29,119.46,119.27,119.46,55273.0,107.9236,108.0774,107.9055,108.0774,55273.0
2016-02-29 13:10:00,119.46,119.47,119.26,119.28,31140.0,108.0774,108.0865,107.8965,107.9146,31140.0
2016-02-29 13:20:00,119.27,119.27,119.12,119.15,37830.0,107.9055,107.9055,107.7698,107.797,37830.0
2016-02-29 13:30:00,119.14,119.14,119.0,119.03,35568.0,107.7879,107.7879,107.6612,107.6884,35568.0
2016-02-29 13:40:00,119.02,119.05,118.89,118.9,38932.0,107.6793,107.7065,107.5617,107.5708,38932.0
2016-02-29 13:50:00,118.91,119.04,118.89,119.03,30748.0,107.5798,107.6974,107.5617,107.6884,30748.0
2016-02-29 14:00:00,119.02,119.03,118.74,118.77,41423.0,107.6793,107.6884,107.426,107.4532,41423.0
2016-02-29 14:10:00,118.76,118.96,118.69,118.91,60213.0,107.4441,107.6251,107.3808,107.5798,60213.0
2016-02-29 14:20:00,118.9,118.91,118.65,118.85,77001.0,107.5708,107.5798,107.3446,107.5255,77001.0
2016-02-29 14:30:00,118.85,118.91,118.71,118.82,48583.0,107.5255,107.5798,107.3989,107.4984,48583.0
2016-02-29 14:40:00,118.85,118.88,118.54,118.64,62776.0,107.5255,107.5527,107.2451,107.3355,62776.0
2016-02-29 14:50:00,118.64,118.82,118.6,118.63,91748.0,107.3355,107.4984,107.2994,107.3265,91748.0
2016-02-29 15:00:00,118.62,118.7,118.35,118.43,146413.0,107.3175,107.3898,107.0732,107.1456,146413.0
2016-02-29 15:10:00,118.43,118.46,118.24,118.26,94275.0,107.1456,107.1727,106.9737,106.9918,94275.0
2016-02-29 15:20:00,118.26,118.57,118.25,118.55,95480.0,106.9918,107.2722,106.9827,107.2541,95480.0
2016-02-29 15:30:00,118.51,118.67,118.49,118.66,95959.0,107.2179,107.3627,107.1998,107.3536,95959.0
2016-02-29 15:40:00,118.63,118.79,118.51,118.76,139095.0,107.3265,107.4713,107.2179,107.4441,139095.0
2016-02-29 15:50:00,118.72,118.73,118.15,118.16,276991.0,107.4079,107.417,106.8922,106.9013,276991.0
2016-03-01 09:30:00,119.01,119.26,118.25,118.46,204417.0,107.6703,107.8965,106.9827,107.1727,204417.0
2016-03-01 09:40:00,118.5,118.99,118.3,118.57,88277.0,107.2089,107.6522,107.0279,107.2722,88277.0
2016-03-01 09:50:00,118.57,118.83,118.33,118.73,112532.0,107.2722,107.5074,107.0551,107.417,112532.0
2016-03-01 10:00:00,118.74,119.22,118.68,118.89,119694.0,107.426,107.8603,107.3717,107.5617,119694.0
2016-03-01 10:10:00,118.87,119.19,118.72,119.05,71200.0,107.5436,107.8331,107.4079,107.7065,71200.0
2016-03-01 10:20:00,119.07,119.7,119.04,119.59,84592.0,107.7246,108.2945,107.6974,108.195,84592.0
2016-03-01 10:30:00,119.61,119.7,119.37,119.4,59190.0,108.2131,108.2945,107.996,108.0231,59190.0
2016-03-01 10:40:00,119.4,119.47,119.2,119.21,61447.0,108.0231,108.0865,107.8422,107.8512,61447.0
2016-03-01 10:50:00,119.19,119.25,118.93,119.09,71224.0,107.8331,107.8874,107.5979,107.7427,71224.0
2016-03-01 11:00:00,119.08,119.27,118.97,119.17,71725.0,107.7336,107.9055,107.6341,107.815,71725.0
2016-03-01 11:10:00,119.14,119.36,119.09,119.3,62782.0,107.7879,107.9869,107.7427,107.9327,62782.0
2016-03-01 11:20:00,119.28,119.4,119.24,119.31,68731.0,107.9146,108.0231,107.8784,107.9417,68731.0
2016-03-01 11:30:00,119.33,119.4,119.18,119.33,57859.0,107.9598,108.0231,107.8241,107.9598,57859.0
2016-03-01 11:40:00,119.31,119.85,119.31,119.83,58611.0,107.9417,108.4303,107.9417,108.4122,58611.0
2016-03-01 11:50:00,119.83,120.23,119.83,120.18,89961.0,108.4122,108.774,108.4122,108.7288,89961.0
2016-03-01 12:00:00,120.22,120.51,120.16,120.36,72500.0,108.765,109.0274,108.7107,108.8917,72500.0
2016-03-01 12:10:00,120.38,120.4,120.21,120.38,57845.0,108.9098,108.9278,108.756,108.9098,57845.0
2016-03-01 12:20:00,120.39,120.77,120.38,120.73,73463.0,108.9188,109.2626,108.9098,109.2264,73463.0
2016-03-01 12:30:00,120.71,120.95,120.63,120.85,139128.0,109.2083,109.4254,109.1359,109.335,139128.0
2016-03-01 12:40:00,120.84,120.99,120.74,120.86,94921.0,109.3259,109.4616,109.2355,109.344,94921.0
2016-03-01 12:50:00,120.88,120.9,120.68,120.78,56479.0,109.3621,109.3802,109.1812,109.2716,56479.0
2016-03-01 13:00:00,120.72,120.74,120.48,120.67,33068.0,109.2174,109.2355,109.0002,109.1721,33068.0
2016-03-01 13:10:00,120.69,120.7,120.62,120.63,24066.0,109.1902,109.1993,109.1269,109.1359,24066.0
2016-03-01 13:20:00,120.64,120.83,120.64,120.72,32349.0,109.145,109.3169,109.145,109.2174,32349.0
2016-03-01 13:30:00,120.73,120.94,120.72,120.88,45745.0,109.2264,109.4164,109.2174,109.3621,45745.0
2016-03-01 13:40:00,120.87,120.95,120.77,120.77,61752.0,109.3531,109.4254,109.2626,109.2626,61752.0
2016-03-01 13:50:00,120.78,120.79,120.67,120.74,68166.0,109.2716,109.2807,109.1721,109.2355,68166.0
2016-03-01 14:00:00,120.74,120.78,120.62,120.73,57437.0,109.2355,109.2716,109.1269,109.2264,57437.0
2016-03-01 14:10:00,120.76,120.8,120.3,120.38,147539.0,109.2535,109.2897,108.8374,108.9098,147539.0
2016-03-01 14:20:00,120.34,120.57,120.1,120.13,98847.0,108.8736,109.0816,108.6564,108.6836,98847.0
2016-03-01 14:30:00,120.11,120.27,119.95,119.98,112117.0,108.6655,108.8102,108.5207,108.5479,112117.0
2016-03-01 14:40:00,119.97,120.09,119.76,119.8,142552.0,108.5388,108.6474,108.3488,108.385,142552.0
2016-03-01 14:50:00,119.8,119.96,119.57,119.59,275258.0,108.385,108.5298,108.1769,108.195,275258.0
2016-03-01 15:00:00,119.57,120.01,119.5,120.01,155357.0,108.1769,108.575,108.1136,108.575,155357.0
2016-03-01 15:10:00,120.01,120.03,119.77,119.83,66234.0,108.575,108.5931,108.3579,108.4122,66234.0
2016-03-01 15:20:00,119.84,120.0,119.81,119.92,52654.0,108.4212,108.566,108.3941,108.4936,52654.0
2016-03-01 15:30:00,119.93,119.94,119.79,119.8,106484.0,108.5026,108.5117,108.376,108.385,106484.0
2016-03-01 15:40:00,119.8,119.86,119.69,119.81,210427.0,108.385,108.4393,108.2855,108.3941,210427.0
2016-03-01 15:50:00,119.81,119.99,119.74,119.93,280887.0,108.3941,108.5569,108.3307,108.5026,280887.0
2016-03-02 09:30:00,119.63,120.08,119.32,119.81,136083.0,108.2312,108.6383,107.9508,108.3941,136083.0
2016-03-02 09:40:00,119.88,120.71,119.8,120.36,132755.0,108.4574,109.2083,108.385,108.8917,132755.0
2016-03-02 09:50:00,120.34,120.39,119.85,120.1,118228.0,108.8736,108.9188,108.4303,108.6564,118228.0
2016-03-02 10:00:00,120.07,120.49,119.98,120.48,124642.0,108.6293,109.0093,108.5479,109.0002,124642.0
2016-03-02 10:10:00,120.47,120.75,120.41,120.54,116782.0,108.9912,109.2445,108.9369,109.0545,116782.0
2016-03-02 10:20:00,120.48,120.49,120.02,120.09,65425.0,109.0002,109.0093,108.5841,108.6474,65425.0
2016-03-02 10:30:00,120.06,120.23,119.75,119.8,129163.0,108.6202,108.774,108.3398,108.385,129163.0
2016-03-02 10:40:00,119.77,120.06,119.75,119.97,81601.0,108.3579,108.6202,108.3398,108.5388,81601.0
2016-03-02 10:50:00,119.95,120.34,119.88,120.24,84695.0,108.5207,108.8736,108.4574,108.7831,84695.0
2016-03-02 11:00:00,120.2,120.52,120.15,120.45,61750.0,108.7469,109.0364,108.7017,108.9731,61750.0
2016-03-02 11:10:00,120.47,120.58,120.28,120.3,77219.0,108.9912,109.0907,108.8193,108.8374,77219.0
2016-03-02 11:20:00,120.3,120.35,120.13,120.2,64670.0,108.8374,108.8826,108.6836,108.7469,64670.0
2016-03-02 11:30:00,120.23,120.3,119.75,119.81,225375.0,108.774,108.8374,108.3398,108.3941,225375.0
2016-03-02 11:40:00,119.79,119.87,119.69,119.72,102078.0,108.376,108.4483,108.2855,108.3126,102078.0
2016-03-02 11:50:00,119.7,119.72,119.4,119.42,101521.0,108.2945,108.3126,108.0231,108.0412,101521.0
2016-03-02 12:00:00,119.42,119.42,119.14,119.18,118612.0,108.0412,108.0412,107.7879,107.8241,118612.0
2016-03-02 12:10:00,119.18,119.25,119.0,119.23,101378.0,107.8241,107.8874,107.6612,107.8693,101378.0
2016-03-02 12:20:00,119.25,119.37,119.16,119.16,66761.0,107.8874,107.996,107.806,107.806,66761.0
2016-03-02 12:30:00,119.14,119.29,119.05,119.28,38239.0,107.7879,107.9236,107.7065,107.9146,38239.0
2016-03-02 12:40:00,119.27,119.51,119.27,119.43,43372.0,107.9055,108.1226,107.9055,108.0503,43372.0
2016-03-02 12:50:00,119.41,119.47,119.23,119.3,42145.0,108.0322,108.0865,107.8693,107.9327,42145.0
2016-03-02 13:00:00,119.27,119.45,119.27,119.33,38492.0,107.9055,108.0684,107.9055,107.9598,38492.0
2016-03-02 13:10:00,119.3,119.5,119.25,119.38,51357.0,107.9327,108.1136,107.8874,108.005,51357.0
2016-03-02 13:20:00,119.38,119.39,119.09,119.13,85854.0,108.005,108.0141,107.7427,107.7789,85854.0
2016-03-02 13:30:00,119.11,119.16,119.02,119.06,42055.0,107.7608,107.806,107.6793,107.7155,42055.0
2016-03-02 13:40:00,119.06,119.18,119.06,119.06,62000.0,107.7155,107.8241,107.7155,107.7155,62000.0
2016-03-02 13:50:00,119.07,119.1,118.98,119.0,114786.0,107.7246,107.7517,107.6432,107.6612,114786.0
2016-03-02 14:00:00,119.0,119.03,118.5,118.78,107893.0,107.6612,107.6884,107.2089,107.4622,107893.0
2016-03-02 14:10:00,118.76,118.83,118.6,118.72,91010.0,107.4441,107.5074,107.2994,107.4079,91010.0
2016-03-02 14:20:00,118.71,118.86,118.69,118.69,65585.0,107.3989,107.5346,107.3808,107.3808,65585.0
2016-03-02 14:30:00,118.68,119.0,118.67,118.91,89550.0,107.3717,107.6612,107.3627,107.5798,89550.0
2016-03-02 14:40:00,118.88,119.01,118.83,118.86,52351.0,107.5527,107.6703,107.5074,107.5346,52351.0
2016-03-02 14:50:00,118.87,119.11,118.87,119.05,47168.0,107.5436,107.7608,107.5436,107.7065,47168.0
2016-03-02 15:00:00,119.05,119.06,118.88,118.94,46234.0,107.7065,107.7155,107.5527,107.607,46234.0
2016-03-02 15:10:00,118.93,119.07,118.93,119.0,52394.0,107.5979,107.7246,107.5979,107.6612,52394.0
2016-03-02 15:20:00,119.0,119.18,119.0,119.09,100458.0,107.6612,107.8241,107.6612,107.7427,100458.0
2016-03-02 15:30:00,119.09,119.3,119.0,119.23,115383.0,107.7427,107.9327,107.6612,107.8693,115383.0
2016-03-02 15:40:00,119.22,119.48,119.21,119.48,120492.0,107.8603,108.0955,107.8512,108.0955,120492.0
2016-03-02 15:50:00,119.47,119.69,119.31,119.59,199514.0,108.0865,108.2855,107.9417,108.195,199514.0
2016-03-03 09:30:00,118.84,119.09,118.26,118.44,207009.0,107.5165,107.7427,106.9918,107.1546,207009.0
2016-03-03 09:40:00,118.5,118.67,118.25,118.67,99887.0,107.2089,107.3627,106.9827,107.3627,99887.0
2016-03-03 09:50:00,118.66,118.71,118.25,118.42,160965.0,107.3536,107.3989,106.9827,107.1365,160965.0
2016-03-03 10:00:00,118.43,118.65,118.32,118.62,104675.0,107.1456,107.3446,107.046,107.3175,104675.0
2016-03-03 10:10:00,118.63,118.89,118.62,118.88,80212.0,107.3265,107.5617,107.3175,107.5527,80212.0
2016-03-03 10:20:00,118.84,119.31,118.72,119.29,74112.0,107.5165,107.9417,107.4079,107.9236,74112.0
2016-03-03 10:30:00,119.3,119.56,119.28,119.5,96173.0,107.9327,108.1679,107.9146,108.1136,96173.0
2016-03-03 10:40:00,119.5,119.53,119.29,119.35,53667.0,108.1136,108.1407,107.9236,107.9779,53667.0
2016-03-03 10:50:00,119.35,119.56,119.28,119.44,36054.0,107.9779,108.1679,107.9146,108.0593,36054.0
2016-03-03 11:00:00,119.48,119.68,119.46,119.58,37247.0,108.0955,108.2765,108.0774,108.186,37247.0
2016-03-03 11:10:00,119.6,119.73,119.39,119.41,55381.0,108.2041,108.3217,108.0141,108.0322,55381.0
2016-03-03 11:20:00,119.4,119.4,118.78,118.9,115294.0,108.0231,108.0231,107.4622,107.5708,115294.0
2016-03-03 11:30:00,118.9,119.35,118.9,119.32,63553.0,107.5708,107.9779,107.5708,107.9508,63553.0
2016-03-03 11:40:00,119.35,119.62,119.27,119.47,69172.0,107.9779,108.2222,107.9055,108.0865,69172.0
2016-03-03 11:50:00,119.5,119.65,119.37,119.65,72180.0,108.1136,108.2493,107.996,108.2493,72180.0
2016-03-03 12:00:00,119.62,119.69,119.44,119.57,99190.0,108.2222,108.2855,108.0593,108.1769,99190.0
2016-03-03 12:10:00,119.58,119.7,119.41,119.47,47072.0,108.186,108.2945,108.0322,108.0865,47072.0
2016-03-03 12:20:00,119.44,119.52,119.17,119.2,48343.0,108.0593,108.1317,107.815,107.8422,48343.0
2016-03-03 12:30:00,119.2,119.49,119.2,119.49,32140.0,107.8422,108.1046,107.8422,108.1046,32140.0
2016-03-03 12:40:00,119.48,119.49,119.29,119.34,32435.0,108.0955,108.1046,107.9236,107.9688,32435.0
2016-03-03 12:50:00,119.35,119.48,119.32,119.44,33709.0,107.9779,108.0955,107.9508,108.0593,33709.0
2016-03-03 13:00:00,119.43,119.51,119.42,119.49,43056.0,108.0503,108.1226,108.0412,108.1046,43056.0
2016-03-03 13:10:00,119.5,119.62,119.44,119.51,40748.0,108.1136,108.2222,108.0593,108.1226,40748.0
2016-03-03 13:20:00,119.54,119.56,119.43,119.55,52974.0,108.1498,108.1679,108.0503,108.1588,52974.0
2016-03-03 13:30:00,119.55,119.71,119.55,119.59,54352.0,108.1588,108.3036,108.1588,108.195,54352.0
2016-03-03 13:40:00,119.61,119.68,119.48,119.65,35267.0,108.2131,108.2765,108.0955,108.2493,35267.0
2016-03-03 13:50:00,119.66,119.72,119.43,119.48,48308.0,108.2584,108.3126,108.0503,108.0955,48308.0
2016-03-03 14:00:00,119.49,119.51,119.36,119.45,33570.0,108.1046,108.1226,107.9869,108.0684,33570.0
2016-03-03 14:10:00,119.46,119.46,119.25,119.29,23771.0,108.0774,108.0774,107.8874,107.9236,23771.0
2016-03-03 14:20:00,119.28,119.43,119.23,119.26,46625.0,107.9146,108.0503,107.8693,107.8965,46625.0
2016-03-03 14:30:00,119.31,119.54,119.25,119.48,58955.0,107.9417,108.1498,107.8874,108.0955,58955.0
2016-03-03 14:40:00,119.52,119.52,119.44,119.51,41720.0,108.1317,108.1317,108.0593,108.1226,41720.0
2016-03-03 14:50:00,119.5,119.53,119.38,119.39,58758.0,108.1136,108.1407,108.005,108.0141,58758.0
2016-03-03 15:00:00,119.4,119.43,119.25,119.27,56929.0,108.0231,108.0503,107.8874,107.9055,56929.0
2016-03-03 15:10:00,119.26,119.41,119.24,119.34,71382.0,107.8965,108.0322,107.8784,107.9688,71382.0
2016-03-03 15:20:00,119.31,119.37,119.28,119.34,44160.0,107.9417,107.996,107.9146,107.9688,44160.0
2016-03-03 15:30:00,119.36,119.55,119.32,119.48,68011.0,107.9869,108.1588,107.9508,108.0955,68011.0
2016-03-03 15:40:00,119.5,119.53,119.42,119.49,89029.0,108.1136,108.1407,108.0412,108.1046,89029.0
2016-03-03 15:50:00,119.49,119.64,119.44,119.6,216686.0,108.1046,108.2403,108.0593,108.2041,216686.0
2016-03-04 09:30:00,120.17,120.73,120.09,120.53,132503.0,108.7198,109.2264,108.6474,109.0455,132503.0
2016-03-04 09:40:00,120.5,120.63,119.85,119.97,91438.0,109.0183,109.1359,108.4303,108.5388,91438.0
2016-03-04 09:50:00,120.03,120.3,119.98,120.3,110684.0,108.5931,108.8374,108.5479,108.8374,110684.0
2016-03-04 10:00:00,120.32,120.48,120.15,120.38,62838.0,108.8555,109.0002,108.7017,108.9098,62838.0
2016-03-04 10:10:00,120.41,120.88,120.3,120.63,103885.0,108.9369,109.3621,108.8374,109.1359,103885.0
2016-03-04 10:20:00,120.65,120.71,120.43,120.64,41742.0,109.154,109.2083,108.955,109.145,41742.0
2016-03-04 10:30:00,120.66,120.79,120.52,120.7,71891.0,109.1631,109.2807,109.0364,109.1993,71891.0
2016-03-04 10:40:00,120.68,120.82,120.66,120.79,102929.0,109.1812,109.3078,109.1631,109.2807,102929.0
2016-03-04 10:50:00,120.79,120.83,120.69,120.77,74159.0,109.2807,109.3169,109.1902,109.2626,74159.0
2016-03-04 11:00:00,120.75,120.99,120.74,120.84,113296.0,109.2445,109.4616,109.2355,109.3259,113296.0
2016-03-04 11:10:00,120.84,121.05,120.83,120.97,128999.0,109.3259,109.5159,109.3169,109.4435,128999.0
2016-03-04 11:20:00,120.99,121.16,120.84,121.05,67423.0,109.4616,109.6154,109.3259,109.5159,67423.0
2016-03-04 11:30:00,121.02,121.1,120.87,120.93,76870.0,109.4888,109.5611,109.3531,109.4073,76870.0
2016-03-04 11:40:00,120.93,121.1,120.86,120.92,157241.0,109.4073,109.5611,109.344,109.3983,157241.0
2016-03-04 11:50:00,120.94,121.25,120.93,121.22,62784.0,109.4164,109.6969,109.4073,109.6697,62784.0
2016-03-04 12:00:00,121.25,121.43,121.18,121.34,68648.0,109.6969,109.8597,109.6335,109.7783,68648.0
2016-03-04 12:10:00,121.35,121.57,121.3,121.48,87560.0,109.7873,109.9864,109.7421,109.9049,87560.0
2016-03-04 12:20:00,121.47,121.55,121.39,121.43,61510.0,109.8959,109.9683,109.8235,109.8597,61510.0
2016-03-04 12:30:00,121.45,121.52,121.29,121.33,61603.0,109.8778,109.9411,109.733,109.7692,61603.0
2016-03-04 12:40:00,121.33,121.55,121.33,121.54,42943.0,109.7692,109.9683,109.7692,109.9592,42943.0
2016-03-04 12:50:00,121.53,121.8,121.49,121.72,57474.0,109.9502,110.1945,109.914,110.1221,57474.0
2016-03-04 13:00:00,121.71,121.79,121.55,121.57,65313.0,110.113,110.1854,109.9683,109.9864,65313.0
2016-03-04 13:10:00,121.58,121.65,121.5,121.64,44830.0,109.9954,110.0587,109.923,110.0497,44830.0
2016-03-04 13:20:00,121.65,121.89,121.64,121.85,46831.0,110.0587,110.2759,110.0497,110.2397,46831.0
2016-03-04 13:30:00,121.87,121.9,121.71,121.88,56909.0,110.2578,110.2849,110.113,110.2668,56909.0
2016-03-04 13:40:00,121.91,122.14,121.9,121.96,71769.0,110.294,110.5021,110.2849,110.3392,71769.0
2016-03-04 13:50:00,121.96,122.23,121.96,122.19,83264.0,110.3392,110.5835,110.3392,110.5473,83264.0
2016-03-04 14:00:00,122.17,122.2,121.67,121.7,68813.0,110.5292,110.5563,110.0768,110.104,68813.0
2016-03-04 14:10:00,121.69,121.7,121.25,121.28,106455.0,110.0949,110.104,109.6969,109.724,106455.0
2016-03-04 14:20:00,121.26,121.26,120.84,120.84,136285.0,109.7059,109.7059,109.3259,109.3259,136285.0
2016-03-04 14:30:00,120.85,120.99,120.68,120.72,91111.0,109.335,109.4616,109.1812,109.2174,91111.0
2016-03-04 14:40:00,120.7,120.79,120.55,120.79,104574.0,109.1993,109.2807,109.0636,109.2807,104574.0
2016-03-04 14:50:00,120.79,120.86,120.5,120.57,125617.0,109.2807,109.344,109.0183,109.0816,125617.0
2016-03-04 15:00:00,120.57,120.79,120.48,120.76,157063.0,109.0816,109.2807,109.0002,109.2535,157063.0
2016-03-04 15:10:00,120.76,120.96,120.63,120.9,94382.0,109.2535,109.4345,109.1359,109.3802,94382.0
2016-03-04 15:20:00,120.89,121.01,120.74,120.99,160766.0,109.3712,109.4797,109.2355,109.4616,160766.0
2016-03-04 15:30:00,121.0,121.04,120.91,120.98,87669.0,109.4707,109.5069,109.3893,109.4526,87669.0
2016-03-04 15:40:00,120.98,121.26,120.94,121.19,138975.0,109.4526,109.7059,109.4164,109.6426,138975.0
2016-03-04 15:50:00,121.19,121.2,120.96,121.07,229596.0,109.6426,109.6516,109.4345,109.534,229596.0
2016-03-07 09:30:00,120.8,121.35,120.57,121.28,127366.0,109.2897,109.7873,109.0816,109.724,127366.0
2016-03-07 09:40:00,121.28,121.55,121.15,121.22,62974.0,109.724,109.9683,109.6064,109.6697,62974.0
2016-03-07 09:50:00,121.22,121.35,121.12,121.18,64428.0,109.6697,109.7873,109.5792,109.6335,64428.0
2016-03-07 10:00:00,121.18,122.22,121.18,122.17,161898.0,109.6335,110.5744,109.6335,110.5292,161898.0
2016-03-07 10:10:00,122.17,122.43,122.12,122.3,81228.0,110.5292,110.7644,110.484,110.6468,81228.0
2016-03-07 10:20:00,122.28,122.28,122.0,122.02,75285.0,110.6287,110.6287,110.3754,110.3935,75285.0
2016-03-07 10:30:00,122.04,122.2,122.0,122.04,66726.0,110.4116,110.5563,110.3754,110.4116,66726.0
2016-03-07 10:40:00,122.04,122.12,121.75,121.76,54377.0,110.4116,110.484,110.1492,110.1583,54377.0
2016-03-07 10:50:00,121.75,121.81,121.55,121.75,70266.0,110.1492,110.2035,109.9683,110.1492,70266.0
2016-03-07 11:00:00,121.76,121.94,121.68,121.72,44427.0,110.1583,110.3211,110.0859,110.1221,44427.0
2016-03-07 11:10:00,121.74,122.08,121.73,121.81,43620.0,110.1402,110.4478,110.1311,110.2035,43620.0
2016-03-07 11:20:00,121.83,122.12,121.82,121.82,55815.0,110.2216,110.484,110.2125,110.2125,55815.0
2016-03-07 11:30:00,121.81,122.1,121.79,122.08,50065.0,110.2035,110.4659,110.1854,110.4478,50065.0
2016-03-07 11:40:00,122.06,122.18,121.98,122.07,59344.0,110.4297,110.5382,110.3573,110.4387,59344.0
2016-03-07 11:50:00,122.08,122.16,121.99,122.03,47213.0,110.4478,110.5201,110.3663,110.4025,47213.0
2016-03-07 12:00:00,122.03,122.32,122.02,122.32,60556.0,110.4025,110.6649,110.3935,110.6649,60556.0
2016-03-07 12:10:00,122.33,122.43,122.25,122.39,74645.0,110.6739,110.7644,110.6016,110.7282,74645.0
2016-03-07 12:20:00,122.42,122.62,122.42,122.6,75746.0,110.7554,110.9363,110.7554,110.9182,75746.0
2016-03-07 12:30:00,122.6,122.76,122.58,122.68,67863.0,110.9182,111.063,110.9001,110.9906,67863.0
2016-03-07 12:40:00,122.67,122.74,122.48,122.49,71362.0,110.9816,111.0449,110.8097,110.8187,71362.0
2016-03-07 12:50:00,122.51,122.7,122.51,122.69,70966.0,110.8368,111.0087,110.8368,110.9996,70966.0
2016-03-07 13:00:00,122.69,122.75,122.44,122.65,97074.0,110.9996,111.0539,110.7735,110.9635,97074.0
2016-03-07 13:10:00,122.63,122.76,122.55,122.62,59654.0,110.9454,111.063,110.873,110.9363,59654.0
2016-03-07 13:20:00,122.64,122.66,122.46,122.55,51993.0,110.9544,110.9725,110.7916,110.873,51993.0
2016-03-07 13:30:00,122.55,122.55,122.3,122.38,66944.0,110.873,110.873,110.6468,110.7192,66944.0
2016-03-07 13:40:00,122.37,122.58,122.31,122.56,74561.0,110.7101,110.9001,110.6559,110.882,74561.0
2016-03-07 13:50:00,122.55,122.83,122.55,122.77,123400.0,110.873,111.1263,110.873,111.072,123400.0
2016-03-07 14:00:00,122.78,123.01,122.76,122.99,82720.0,111.0811,111.2892,111.063,111.2711,82720.0
2016-03-07 14:10:00,122.99,123.01,122.85,122.92,92761.0,111.2711,111.2892,111.1444,111.2077,92761.0
2016-03-07 14:20:00,122.93,123.05,122.75,122.77,96939.0,111.2168,111.3253,111.0539,111.072,96939.0
2016-03-07 14:30:00,122.77,122.88,122.56,122.68,115003.0,111.072,111.1715,110.882,110.9906,115003.0
2016-03-07 14:40:00,122.68,122.68,122.5,122.6,133191.0,110.9906,110.9906,110.8278,110.9182,133191.0
2016-03-07 14:50:00,122.6,122.77,122.6,122.75,110420.0,110.9182,111.072,110.9182,111.0539,110420.0
2016-03-07 15:00:00,122.75,122.81,122.37,122.81,141457.0,111.0539,111.1082,110.7101,111.1082,141457.0
2016-03-07 15:10:00,122.83,123.11,122.79,123.05,126956.0,111.1263,111.3796,111.0901,111.3253,126956.0
2016-03-07 15:20:00,123.05,123.13,122.97,122.97,145108.0,111.3253,111.3977,111.253,111.253,145108.0
2016-03-07 15:30:00,123.0,123.21,122.92,123.08,161204.0,111.2801,111.4701,111.2077,111.3525,161204.0
2016-03-07 15:40:00,123.08,123.32,122.83,122.94,225403.0,111.3525,111.5696,111.1263,111.2258,225403.0
2016-03-07 15:50:00,122.93,123.0,122.78,122.9,311893.0,111.2168,111.2801,111.0811,111.1896,311893.0
2016-03-08 09:30:00,121.98,122.9,121.9,122.42,193416.0,110.3573,111.1896,110.2849,110.7554,193416.0
2016-03-08 09:40:00,122.37,122.61,122.07,122.38,146130.0,110.7101,110.9273,110.4387,110.7192,146130.0
2016-03-08 09:50:00,122.36,122.65,122.15,122.18,112746.0,110.7011,110.9635,110.5111,110.5382,112746.0
2016-03-08 10:00:00,122.18,122.48,121.91,121.96,159842.0,110.5382,110.8097,110.294,110.3392,159842.0
2016-03-08 10:10:00,121.91,122.02,121.7,121.88,92223.0,110.294,110.3935,110.104,110.2668,92223.0
2016-03-08 10:20:00,121.88,122.05,121.72,121.75,102782.0,110.2668,110.4206,110.1221,110.1492,102782.0
2016-03-08 10:30:00,121.74,122.05,121.72,121.79,101928.0,110.1402,110.4206,110.1221,110.1854,101928.0
2016-03-08 10:40:00,121.77,121.84,121.54,121.54,148663.0,110.1673,110.2306,109.9592,109.9592,148663.0
2016-03-08 10:50:00,121.54,121.67,121.33,121.44,132480.0,109.9592,110.0768,109.7692,109.8688,132480.0
2016-03-08 11:00:00,121.43,121.71,121.4,121.64,71523.0,109.8597,110.113,109.8326,110.0497,71523.0
2016-03-08 11:10:00,121.65,121.77,121.5,121.7,54922.0,110.0587,110.1673,109.923,110.104,54922.0
2016-03-08 11:20:00,121.67,121.79,121.59,121.68,53066.0,110.0768,110.1854,110.0045,110.0859,53066.0
2016-03-08 11:30:00,121.66,121.96,121.6,121.73,107499.0,110.0678,110.3392,110.0135,110.1311,107499.0
2016-03-08 11:40:00,121.71,122.03,121.61,121.62,91572.0,110.113,110.4025,110.0226,110.0316,91572.0
2016-03-08 11:50:00,121.62,121.9,121.35,121.41,112644.0,110.0316,110.2849,109.7873,109.8416,112644.0
2016-03-08 12:00:00,121.42,121.49,121.31,121.42,133484.0,109.8507,109.914,109.7511,109.8507,133484.0
2016-03-08 12:10:00,121.41,121.7,121.41,121.61,57481.0,109.8416,110.104,109.8416,110.0226,57481.0
2016-03-08 12:20:00,121.61,121.87,121.59,121.75,57017.0,110.0226,110.2578,110.0045,110.1492,57017.0
2016-03-08 12:30:00,121.77,122.0,121.6,121.71,112687.0,110.1673,110.3754,110.0135,110.113,112687.0
2016-03-08 12:40:00,121.68,121.72,121.5,121.55,87033.0,110.0859,110.1221,109.923,109.9683,87033.0
2016-03-08 12:50:00,121.53,121.86,121.5,121.81,83086.0,109.9502,110.2487,109.923,110.2035,83086.0
2016-03-08 13:00:00,121.79,121.95,121.78,121.88,63421.0,110.1854,110.3302,110.1764,110.2668,63421.0
2016-03-08 13:10:00,121.9,121.99,121.83,121.87,75562.0,110.2849,110.3663,110.2216,110.2578,75562.0
2016-03-08 13:20:00,121.88,122.34,121.85,122.31,98713.0,110.2668,110.683,110.2397,110.6559,98713.0
2016-03-08 13:30:00,122.31,122.39,122.16,122.35,53562.0,110.6559,110.7282,110.5201,110.692,53562.0
2016-03-08 13:40:00,122.35,122.47,122.27,122.31,51867.0,110.692,110.8006,110.6197,110.6559,51867.0
2016-03-08 13:50:00,122.33,122.43,122.31,122.38,49345.0,110.6739,110.7644,110.6559,110.7192,49345.0
2016-03-08 14:00:00,122.38,122.8,122.34,122.74,89343.0,110.7192,111.0992,110.683,111.0449,89343.0
2016-03-08 14:10:00,122.73,122.91,122.68,122.9,91392.0,111.0358,111.1987,110.9906,111.1896,91392.0
2016-03-08 14:20:00,122.9,122.97,122.65,122.7,157261.0,111.1896,111.253,110.9635,111.0087,157261.0
2016-03-08 14:30:00,122.68,122.72,122.36,122.62,84392.0,110.9906,111.0268,110.7011,110.9363,84392.0
2016-03-08 14:40:00,122.6,122.81,122.47,122.53,61090.0,110.9182,111.1082,110.8006,110.8549,61090.0
2016-03-08 14:50:00,122.53,122.71,122.38,122.61,124084.0,110.8549,111.0177,110.7192,110.9273,124084.0
2016-03-08 15:00:00,122.61,122.66,122.39,122.41,97494.0,110.9273,110.9725,110.7282,110.7463,97494.0
2016-03-08 15:10:00,122.41,122.62,122.38,122.51,116611.0,110.7463,110.9363,110.7192,110.8368,116611.0
2016-03-08 15:20:00,122.5,122.77,122.42,122.48,115098.0,110.8278,111.072,110.7554,110.8097,115098.0
2016-03-08 15:30:00,122.49,122.63,122.45,122.49,96916.0,110.8187,110.9454,110.7825,110.8187,96916.0
2016-03-08 15:40:00,122.49,122.83,122.39,122.78,226953.0,110.8187,111.1263,110.7282,111.0811,226953.0
2016-03-08 15:50:00,122.76,122.76,122.24,122.35,367373.0,111.063,111.063,110.5925,110.692,367373.0
2016-03-09 09:30:00,122.38,122.65,122.03,122.22,268040.0,110.7192,110.9635,110.4025,110.5744,268040.0
2016-03-09 09:40:00,122.17,122.84,122.17,122.56,103192.0,110.5292,111.1354,110.5292,110.882,103192.0
2016-03-09 09:50:00,122.55,122.56,122.25,122.27,72868.0,110.873,110.882,110.6016,110.6197,72868.0
2016-03-09 10:00:00,122.26,122.68,122.25,122.28,95569.0,110.6106,110.9906,110.6016,110.6287,95569.0
2016-03-09 10:10:00,122.25,122.76,122.25,122.65,97454.0,110.6016,111.063,110.6016,110.9635,97454.0
2016-03-09 10:20:00,122.66,122.79,122.57,122.78,57658.0,110.9725,111.0901,110.8911,111.0811,57658.0
2016-03-09 10:30:00,122.79,123.12,122.77,123.02,135240.0,111.0901,111.3887,111.072,111.2982,135240.0
2016-03-09 10:40:00,123.02,123.11,122.97,123.06,110941.0,111.2982,111.3796,111.253,111.3344,110941.0
2016-03-09 10:50:00,123.06,123.06,122.25,122.28,172298.0,111.3344,111.3344,110.6016,110.6287,172298.0
2016-03-09 11:00:00,122.34,122.34,122.08,122.23,118340.0,110.683,110.683,110.4478,110.5835,118340.0
2016-03-09 11:10:00,122.24,122.47,122.21,122.41,49542.0,110.5925,110.8006,110.5654,110.7463,49542.0
2016-03-09 11:20:00,122.42,122.7,122.36,122.66,44396.0,110.7554,111.0087,110.7011,110.9725,44396.0
2016-03-09 11:30:00,122.69,122.81,122.66,122.79,54096.0,110.9996,111.1082,110.9725,111.0901,54096.0
2016-03-09 11:40:00,122.77,122.81,122.47,122.6,46150.0,111.072,111.1082,110.8006,110.9182,46150.0
2016-03-09 11:50:00,122.61,122.87,122.59,122.84,30062.0,110.9273,111.1625,110.9092,111.1354,30062.0
2016-03-09 12:00:00,122.86,122.95,122.75,122.91,32126.0,111.1534,111.2349,111.0539,111.1987,32126.0
2016-03-09 12:10:00,122.92,123.08,122.91,122.99,46661.0,111.2077,111.3525,111.1987,111.2711,46661.0
2016-03-09 12:20:00,122.97,123.19,122.94,123.12,31046.0,111.253,111.452,111.2258,111.3887,31046.0
2016-03-09 12:30:00,123.12,123.26,123.05,123.12,33304.0,111.3887,111.5153,111.3253,111.3887,33304.0
2016-03-09 12:40:00,123.14,123.18,123.05,123.05,54221.0,111.4068,111.443,111.3253,111.3253,54221.0
2016-03-09 12:50:00,123.05,123.07,122.96,123.01,34359.0,111.3253,111.3434,111.2439,111.2892,34359.0
2016-03-09 13:00:00,123.0,123.0,122.87,122.9,44382.0,111.2801,111.2801,111.1625,111.1896,44382.0
2016-03-09 13:10:00,122.9,123.11,122.9,123.01,29221.0,111.1896,111.3796,111.1896,111.2892,29221.0
2016-03-09 13:20:00,123.01,123.02,122.9,122.98,47185.0,111.2892,111.2982,111.1896,111.262,47185.0
2016-03-09 13:30:00,122.99,123.05,122.89,122.9,32129.0,111.2711,111.3253,111.1806,111.1896,32129.0
2016-03-09 13:40:00,122.91,122.93,122.75,122.89,45213.0,111.1987,111.2168,111.0539,111.1806,45213.0
2016-03-09 13:50:00,122.9,122.95,122.75,122.8,27852.0,111.1896,111.2349,111.0539,111.0992,27852.0
2016-03-09 14:00:00,122.82,122.85,122.72,122.84,26226.0,111.1173,111.1444,111.0268,111.1354,26226.0
2016-03-09 14:10:00,122.84,122.85,122.65,122.68,40247.0,111.1354,111.1444,110.9635,110.9906,40247.0
2016-03-09 14:20:00,122.7,122.75,122.59,122.7,87098.0,111.0087,111.0539,110.9092,111.0087,87098.0
2016-03-09 14:30:00,122.7,122.73,122.52,122.65,33038.0,111.0087,111.0358,110.8458,110.9635,33038.0
2016-03-09 14:40:00,122.64,122.74,122.6,122.7,79189.0,110.9544,111.0449,110.9182,111.0087,79189.0
2016-03-09 14:50:00,122.7,122.7,122.56,122.63,82841.0,111.0087,111.0087,110.882,110.9454,82841.0
2016-03-09 15:00:00,122.61,122.66,122.5,122.52,49838.0,110.9273,110.9725,110.8278,110.8458,49838.0
2016-03-09 15:10:00,122.52,122.62,122.51,122.56,58336.0,110.8458,110.9363,110.8368,110.882,58336.0
2016-03-09 15:20:00,122.59,122.7,122.55,122.65,51309.0,110.9092,111.0087,110.873,110.9635,51309.0
2016-03-09 15:30:00,122.63,122.77,122.56,122.62,79764.0,110.9454,111.072,110.882,110.9363,79764.0
2016-03-09 15:40:00,122.6,122.82,122.57,122.64,97642.0,110.9182,111.1173,110.8911,110.9544,97642.0
2016-03-09 15:50:00,122.65,122.86,122.62,122.84,224080.0,110.9635,111.1534,110.9363,111.1354,224080.0
2016-03-10 09:30:00,123.14,123.45,122.79,123.23,191166.0,111.4068,111.6872,111.0901,111.4882,191166.0
2016-03-10 09:40:00,123.28,123.67,123.0,123.63,105814.0,111.5334,111.8863,111.2801,111.8501,105814.0
2016-03-10 09:50:00,123.62,123.79,123.49,123.69,56332.0,111.841,111.9948,111.7234,111.9044,56332.0
2016-03-10 10:00:00,123.69,123.83,123.27,123.33,67495.0,111.9044,112.031,111.5244,111.5787,67495.0
2016-03-10 10:10:00,123.33,123.65,123.25,123.49,79876.0,111.5787,111.8682,111.5063,111.7234,79876.0
2016-03-10 10:20:00,123.44,123.6,123.33,123.33,31340.0,111.6782,111.8229,111.5787,111.5787,31340.0
2016-03-10 10:30:00,123.36,123.36,123.0,123.04,160680.0,111.6058,111.6058,111.2801,111.3163,160680.0
2016-03-10 10:40:00,123.02,123.36,122.92,123.08,58437.0,111.2982,111.6058,111.2077,111.3525,58437.0
2016-03-10 10:50:00,123.05,123.21,122.65,122.68,50309.0,111.3253,111.4701,110.9635,110.9906,50309.0
2016-03-10 11:00:00,122.68,122.8,122.17,122.65,179201.0,110.9906,111.0992,110.5292,110.9635,179201.0
2016-03-10 11:10:00,122.65,122.77,122.44,122.45,62496.0,110.9635,111.072,110.7735,110.7825,62496.0
2016-03-10 11:20:00,122.43,122.43,121.75,121.96,78912.0,110.7644,110.7644,110.1492,110.3392,78912.0
2016-03-10 11:30:00,121.98,122.06,121.75,121.89,81772.0,110.3573,110.4297,110.1492,110.2759,81772.0
2016-03-10 11:40:00,121.93,122.29,121.93,122.24,40081.0,110.3121,110.6378,110.3121,110.5925,40081.0
2016-03-10 11:50:00,122.29,122.48,122.17,122.27,45364.0,110.6378,110.8097,110.5292,110.6197,45364.0
2016-03-10 12:00:00,122.26,122.43,122.09,122.21,51416.0,110.6106,110.7644,110.4568,110.5654,51416.0
2016-03-10 12:10:00,122.23,122.3,122.12,122.13,38525.0,110.5835,110.6468,110.484,110.493,38525.0
2016-03-10 12:20:00,122.12,122.14,121.7,121.87,99227.0,110.484,110.5021,110.104,110.2578,99227.0
2016-03-10 12:30:00,121.87,121.88,121.59,121.74,157853.0,110.2578,110.2668,110.0045,110.1402,157853.0
2016-03-10 12:40:00,121.75,121.79,121.43,121.68,74734.0,110.1492,110.1854,109.8597,110.0859,74734.0
2016-03-10 12:50:00,121.7,121.87,121.65,121.75,68571.0,110.104,110.2578,110.0587,110.1492,68571.0
2016-03-10 13:00:00,121.75,121.86,121.5,121.5,75757.0,110.1492,110.2487,109.923,109.923,75757.0
2016-03-10 13:10:00,121.5,121.83,121.5,121.81,85460.0,109.923,110.2216,109.923,110.2035,85460.0
2016-03-10 13:20:00,121.83,122.13,121.75,122.09,76477.0,110.2216,110.493,110.1492,110.4568,76477.0
2016-03-10 13:30:00,122.08,122.14,121.97,122.1,70022.0,110.4478,110.5021,110.3483,110.4659,70022.0
2016-03-10 13:40:00,122.13,122.18,122.05,122.14,88516.0,110.493,110.5382,110.4206,110.5021,88516.0
2016-03-10 13:50:00,122.14,122.37,122.14,122.26,91674.0,110.5021,110.7101,110.5021,110.6106,91674.0
2016-03-10 14:00:00,122.24,122.36,122.08,122.09,85912.0,110.5925,110.7011,110.4478,110.4568,85912.0
2016-03-10 14:10:00,122.07,122.31,122.0,122.28,71102.0,110.4387,110.6559,110.3754,110.6287,71102.0
2016-03-10 14:20:00,122.28,122.5,122.16,122.49,73126.0,110.6287,110.8278,110.5201,110.8187,73126.0
2016-03-10 14:30:00,122.47,122.62,122.32,122.4,80251.0,110.8006,110.9363,110.6649,110.7373,80251.0
2016-03-10 14:40:00,122.42,122.97,122.41,122.86,70358.0,110.7554,111.253,110.7463,111.1534,70358.0
2016-03-10 14:50:00,122.84,122.94,122.6,122.62,50095.0,111.1354,111.2258,110.9182,110.9363,50095.0
2016-03-10 15:00:00,122.62,122.84,122.5,122.5,71285.0,110.9363,111.1354,110.8278,110.8278,71285.0
2016-03-10 15:10:00,122.53,123.0,122.5,122.86,96008.0,110.8549,111.2801,110.8278,111.1534,96008.0
2016-03-10 15:20:00,122.9,123.21,122.67,123.09,86450.0,111.1896,111.4701,110.9816,111.3615,86450.0
2016-03-10 15:30:00,123.07,123.2,122.69,122.74,135910.0,111.3434,111.4611,110.9996,111.0449,135910.0
2016-03-10 15:40:00,122.75,122.84,122.5,122.54,134821.0,111.0539,111.1354,110.8278,110.8639,134821.0
2016-03-10 15:50:00,122.53,122.95,122.51,122.93,202921.0,110.8549,111.2349,110.8368,111.2168,202921.0
2016-03-11 09:30:00,124.13,125.14,123.86,125.11,234222.0,112.3024,113.2162,112.0582,113.1891,234222.0
2016-03-11 09:40:00,125.1,125.43,124.72,124.89,97585.0,113.18,113.4786,112.8362,112.99,97585.0
2016-03-11 09:50:00,124.87,125.08,124.83,124.88,88637.0,112.9719,113.1619,112.9357,112.981,88637.0
2016-03-11 10:00:00,124.9,125.24,124.9,125.17,71206.0,112.9991,113.3067,112.9991,113.2433,71206.0
2016-03-11 10:10:00,125.18,125.33,124.89,125.0,85210.0,113.2524,113.3881,112.99,113.0895,85210.0
2016-03-11 10:20:00,125.04,125.08,124.88,124.94,62543.0,113.1257,113.1619,112.981,113.0353,62543.0
2016-03-11 10:30:00,124.96,125.16,124.92,125.04,63037.0,113.0534,113.2343,113.0172,113.1257,63037.0
2016-03-11 10:40:00,125.05,125.16,124.99,125.08,36839.0,113.1348,113.2343,113.0805,113.1619,36839.0
2016-03-11 10:50:00,125.1,125.14,125.0,125.12,37856.0,113.18,113.2162,113.0895,113.1981,37856.0
2016-03-11 11:00:00,125.09,125.28,125.09,125.28,49930.0,113.171,113.3429,113.171,113.3429,49930.0
2016-03-11 11:10:00,125.27,125.49,125.26,125.48,60613.0,113.3338,113.5329,113.3248,113.5238,60613.0
2016-03-11 11:20:00,125.48,125.5,125.14,125.36,66988.0,113.5238,113.5419,113.2162,113.4152,66988.0
2016-03-11 11:30:00,125.36,125.4,124.92,124.97,64832.0,113.4152,113.4514,113.0172,113.0624,64832.0
2016-03-11 11:40:00,124.96,125.14,124.96,125.0,33363.0,113.0534,113.2162,113.0534,113.0895,33363.0
2016-03-11 11:50:00,124.97,125.25,124.85,125.13,38230.0,113.0624,113.3157,112.9538,113.2072,38230.0
2016-03-11 12:00:00,125.11,125.13,124.81,124.88,35285.0,113.1891,113.2072,112.9176,112.981,35285.0
2016-03-11 12:10:00,124.88,125.01,124.88,125.0,25685.0,112.981,113.0986,112.981,113.0895,25685.0
2016-03-11 12:20:00,124.99,125.03,124.9,124.99,32903.0,113.0805,113.1167,112.9991,113.0805,32903.0
2016-03-11 12:30:00,125.01,125.1,124.87,124.89,33677.0,113.0986,113.18,112.9719,112.99,33677.0
2016-03-11 12:40:00,124.87,124.93,124.77,124.89,28594.0,112.9719,113.0262,112.8815,112.99,28594.0
2016-03-11 12:50:00,124.89,124.95,124.7,124.82,26059.0,112.99,113.0443,112.8181,112.9267,26059.0
2016-03-11 13:00:00,124.81,124.83,124.58,124.67,42464.0,112.9176,112.9357,112.7096,112.791,42464.0
2016-03-11 13:10:00,124.67,124.82,124.67,124.78,35924.0,112.791,112.9267,112.791,112.8905,35924.0
2016-03-11 13:20:00,124.78,124.9,124.7,124.88,59592.0,112.8905,112.9991,112.8181,112.981,59592.0
2016-03-11 13:30:00,124.86,124.86,124.61,124.67,28152.0,112.9629,112.9629,112.7367,112.791,28152.0
2016-03-11 13:40:00,124.64,124.66,124.5,124.63,37573.0,112.7638,112.7819,112.6372,112.7548,37573.0
2016-03-11 13:50:00,124.64,124.72,124.57,124.63,40637.0,112.7638,112.8362,112.7005,112.7548,40637.0
2016-03-11 14:00:00,124.63,124.8,124.62,124.75,34139.0,112.7548,112.9086,112.7458,112.8634,34139.0
2016-03-11 14:10:00,124.77,124.82,124.56,124.59,57302.0,112.8815,112.9267,112.6915,112.7186,57302.0
2016-03-11 14:20:00,124.58,124.59,124.38,124.41,53050.0,112.7096,112.7186,112.5286,112.5558,53050.0
2016-03-11 14:30:00,124.41,124.5,124.39,124.4,36108.0,112.5558,112.6372,112.5377,112.5467,36108.0
2016-03-11 14:40:00,124.4,124.54,124.34,124.45,38810.0,112.5467,112.6734,112.4924,112.5919,38810.0
2016-03-11 14:50:00,124.45,124.45,124.16,124.16,47650.0,112.5919,112.5919,112.3296,112.3296,47650.0
2016-03-11 15:00:00,124.16,124.43,124.15,124.41,47388.0,112.3296,112.5739,112.3205,112.5558,47388.0
2016-03-11 15:10:00,124.42,124.56,124.39,124.51,55003.0,112.5648,112.6915,112.5377,112.6462,55003.0
2016-03-11 15:20:00,124.5,124.7,124.47,124.65,93080.0,112.6372,112.8181,112.61,112.7729,93080.0
2016-03-11 15:30:00,124.66,124.68,124.58,124.63,91850.0,112.7819,112.8,112.7096,112.7548,91850.0
2016-03-11 15:40:00,124.64,124.74,124.56,124.59,125402.0,112.7638,112.8543,112.6915,112.7186,125402.0
2016-03-11 15:50:00,124.59,124.78,124.56,124.63,195703.0,112.7186,112.8905,112.6915,112.7548,195703.0
2016-03-14 09:30:00,123.93,124.74,123.93,124.58,114868.0,112.1215,112.8543,112.1215,112.7096,114868.0
2016-03-14 09:40:00,124.68,124.85,124.22,124.75,92789.0,112.8,112.9538,112.3839,112.8634,92789.0
2016-03-14 09:50:00,124.75,124.81,124.5,124.81,96773.0,112.8634,112.9176,112.6372,112.9176,96773.0
2016-03-14 10:00:00,124.84,125.45,124.84,125.41,77445.0,112.9448,113.4967,112.9448,113.4605,77445.0
2016-03-14 10:10:00,125.42,125.77,125.41,125.76,97906.0,113.4695,113.7862,113.4605,113.7771,97906.0
2016-03-14 10:20:00,125.76,125.79,125.45,125.51,111653.0,113.7771,113.8043,113.4967,113.5509,111653.0
2016-03-14 10:30:00,125.51,125.64,125.48,125.54,72255.0,113.5509,113.6686,113.5238,113.5781,72255.0
2016-03-14 10:40:00,125.55,125.96,125.51,125.94,95883.0,113.5871,113.9581,113.5509,113.94,95883.0
2016-03-14 10:50:00,125.94,125.98,125.85,125.87,96329.0,113.94,113.9762,113.8586,113.8766,96329.0
2016-03-14 11:00:00,125.88,126.03,125.87,125.97,89821.0,113.8857,114.0214,113.8766,113.9671,89821.0
2016-03-14 11:10:00,125.98,126.02,125.82,125.91,84828.0,113.9762,114.0124,113.8314,113.9128,84828.0
2016-03-14 11:20:00,125.9,126.09,125.88,126.06,71349.0,113.9038,114.0757,113.8857,114.0485,71349.0
2016-03-14 11:30:00,126.07,126.07,125.74,125.78,63649.0,114.0576,114.0576,113.759,113.7952,63649.0
2016-03-14 11:40:00,125.77,125.8,125.61,125.72,34030.0,113.7862,113.8133,113.6414,113.7409,34030.0
2016-03-14 11:50:00,125.72,125.81,125.57,125.66,51589.0,113.7409,113.8224,113.6052,113.6867,51589.0
2016-03-14 12:00:00,125.68,125.76,125.61,125.75,60694.0,113.7047,113.7771,113.6414,113.7681,60694.0
2016-03-14 12:10:00,125.77,126.01,125.74,125.97,46149.0,113.7862,114.0033,113.759,113.9671,46149.0
2016-03-14 12:20:00,125.99,126.13,125.98,126.07,64532.0,113.9852,114.1119,113.9762,114.0576,64532.0
2016-03-14 12:30:00,126.07,126.28,126.06,126.27,53031.0,114.0576,114.2476,114.0485,114.2385,53031.0
2016-03-14 12:40:00,126.25,126.33,126.2,126.22,44478.0,114.2204,114.2928,114.1752,114.1933,44478.0
2016-03-14 12:50:00,126.21,126.36,126.14,126.34,44171.0,114.1842,114.32,114.1209,114.3019,44171.0
2016-03-14 13:00:00,126.33,126.45,126.31,126.42,55013.0,114.2928,114.4014,114.2747,114.3742,55013.0
2016-03-14 13:10:00,126.42,126.5,126.36,126.48,47961.0,114.3742,114.4466,114.32,114.4285,47961.0
2016-03-14 13:20:00,126.48,126.63,126.48,126.62,67206.0,114.4285,114.5642,114.4285,114.5552,67206.0
2016-03-14 13:30:00,126.61,126.62,126.4,126.4,59272.0,114.5461,114.5552,114.3561,114.3561,59272.0
2016-03-14 13:40:00,126.4,126.41,126.28,126.3,36473.0,114.3561,114.3652,114.2476,114.2657,36473.0
2016-03-14 13:50:00,126.29,126.44,126.29,126.36,52161.0,114.2566,114.3923,114.2566,114.32,52161.0
2016-03-14 14:00:00,126.36,126.37,126.22,126.32,44130.0,114.32,114.329,114.1933,114.2838,44130.0
2016-03-14 14:10:00,126.33,126.43,126.31,126.37,53393.0,114.2928,114.3833,114.2747,114.329,53393.0
2016-03-14 14:20:00,126.37,126.46,126.32,126.4,65322.0,114.329,114.4104,114.2838,114.3561,65322.0
2016-03-14 14:30:00,126.41,126.54,126.38,126.49,54177.0,114.3652,114.4828,114.3381,114.4376,54177.0
2016-03-14 14:40:00,126.49,126.75,126.49,126.72,74022.0,114.4376,114.6728,114.4376,114.6457,74022.0
2016-03-14 14:50:00,126.71,126.71,126.52,126.59,60010.0,114.6366,114.6366,114.4647,114.528,60010.0
2016-03-14 15:00:00,126.62,126.69,126.57,126.68,76833.0,114.5552,114.6185,114.5099,114.6095,76833.0
2016-03-14 15:10:00,126.68,126.68,126.44,126.48,78922.0,114.6095,114.6095,114.3923,114.4285,78922.0
2016-03-14 15:20:00,126.48,126.64,126.37,126.62,64383.0,114.4285,114.5733,114.329,114.5552,64383.0
2016-03-14 15:30:00,126.63,126.97,126.62,126.94,129466.0,114.5642,114.8718,114.5552,114.8447,129466.0
2016-03-14 15:40:00,126.95,127.0,126.8,126.92,158722.0,114.8537,114.899,114.718,114.8266,158722.0
2016-03-14 15:50:00,126.92,126.92,126.32,126.36,317949.0,114.8266,114.8266,114.2838,114.32,317949.0
2016-03-15 09:30:00,125.55,125.94,124.82,124.84,162276.0,113.5871,113.94,112.9267,112.9448,162276.0
2016-03-15 09:40:00,124.82,124.91,124.54,124.62,110241.0,112.9267,113.0081,112.6734,112.7458,110241.0
2016-03-15 09:50:00,124.61,124.64,124.24,124.31,100296.0,112.7367,112.7638,112.402,112.4653,100296.0
2016-03-15 10:00:00,124.3,124.71,124.21,124.61,113715.0,112.4562,112.8272,112.3748,112.7367,113715.0
2016-03-15 10:10:00,124.61,124.97,124.5,124.79,131543.0,112.7367,113.0624,112.6372,112.8996,131543.0
2016-03-15 10:20:00,124.79,125.09,124.63,125.07,70280.0,112.8996,113.171,112.7548,113.1529,70280.0
2016-03-15 10:30:00,125.06,125.14,125.0,125.11,69066.0,113.1438,113.2162,113.0895,113.1891,69066.0
2016-03-15 10:40:00,125.09,125.31,125.09,125.16,95615.0,113.171,113.37,113.171,113.2343,95615.0
2016-03-15 10:50:00,125.14,125.19,125.0,125.11,58955.0,113.2162,113.2614,113.0895,113.1891,58955.0
2016-03-15 11:00:00,125.11,125.21,125.01,125.16,63097.0,113.1891,113.2795,113.0986,113.2343,63097.0
2016-03-15 11:10:00,125.14,125.27,125.08,125.13,55716.0,113.2162,113.3338,113.1619,113.2072,55716.0
2016-03-15 11:20:00,125.14,125.42,125.13,125.41,55707.0,113.2162,113.4695,113.2072,113.4605,55707.0
2016-03-15 11:30:00,125.41,125.42,125.16,125.21,76303.0,113.4605,113.4695,113.2343,113.2795,76303.0
2016-03-15 11:40:00,125.2,125.33,125.2,125.27,65131.0,113.2705,113.3881,113.2705,113.3338,65131.0
2016-03-15 11:50:00,125.26,125.31,125.03,125.22,62947.0,113.3248,113.37,113.1167,113.2886,62947.0
2016-03-15 12:00:00,125.24,125.36,125.18,125.32,61673.0,113.3067,113.4152,113.2524,113.3791,61673.0
2016-03-15 12:10:00,125.32,125.51,125.32,125.46,51738.0,113.3791,113.5509,113.3791,113.5057,51738.0
2016-03-15 12:20:00,125.47,125.66,125.47,125.64,47066.0,113.5148,113.6867,113.5148,113.6686,47066.0
2016-03-15 12:30:00,125.62,125.66,125.49,125.59,49486.0,113.6505,113.6867,113.5329,113.6233,49486.0
2016-03-15 12:40:00,125.56,125.63,125.4,125.42,46163.0,113.5962,113.6595,113.4514,113.4695,46163.0
2016-03-15 12:50:00,125.41,125.58,125.4,125.55,55188.0,113.4605,113.6143,113.4514,113.5871,55188.0
2016-03-15 13:00:00,125.55,125.78,125.54,125.75,51500.0,113.5871,113.7952,113.5781,113.7681,51500.0
2016-03-15 13:10:00,125.75,125.81,125.68,125.7,47074.0,113.7681,113.8224,113.7047,113.7228,47074.0
2016-03-15 13:20:00,125.7,126.0,125.7,125.96,38051.0,113.7228,113.9943,113.7228,113.9581,38051.0
2016-03-15 13:30:00,125.98,126.06,125.84,125.9,68243.0,113.9762,114.0485,113.8495,113.9038,68243.0
2016-03-15 13:40:00,125.9,125.99,125.86,125.88,64461.0,113.9038,113.9852,113.8676,113.8857,64461.0
2016-03-15 13:50:00,125.89,125.99,125.84,125.97,57881.0,113.8947,113.9852,113.8495,113.9671,57881.0
2016-03-15 14:00:00,125.99,125.99,125.73,125.86,58609.0,113.9852,113.9852,113.75,113.8676,58609.0
2016-03-15 14:10:00,125.86,126.03,125.85,125.97,56963.0,113.8676,114.0214,113.8586,113.9671,56963.0
2016-03-15 14:20:00,125.99,125.99,125.82,125.94,37115.0,113.9852,113.9852,113.8314,113.94,37115.0
2016-03-15 14:30:00,125.95,126.09,125.83,126.01,70138.0,113.949,114.0757,113.8405,114.0033,70138.0
2016-03-15 14:40:00,126.02,126.02,125.75,125.78,95887.0,114.0124,114.0124,113.7681,113.7952,95887.0
2016-03-15 14:50:00,125.77,125.81,125.68,125.69,53693.0,113.7862,113.8224,113.7047,113.7138,53693.0
2016-03-15 15:00:00,125.7,125.89,125.69,125.87,61577.0,113.7228,113.8947,113.7138,113.8766,61577.0
2016-03-15 15:10:00,125.87,126.13,125.87,126.12,57364.0,113.8766,114.1119,113.8766,114.1028,57364.0
2016-03-15 15:20:00,126.11,126.26,126.07,126.24,96206.0,114.0938,114.2295,114.0576,114.2114,96206.0
2016-03-15 15:30:00,126.24,126.26,126.13,126.18,101729.0,114.2114,114.2295,114.1119,114.1571,101729.0
2016-03-15 15:40:00,126.18,126.26,126.07,126.07,87372.0,114.1571,114.2295,114.0576,114.0576,87372.0
2016-03-15 15:50:00,126.06,126.37,126.02,126.33,237997.0,114.0485,114.329,114.0124,114.2928,237997.0
2016-03-16 09:30:00,126.24,126.75,125.87,126.73,153930.0,114.2114,114.6728,113.8766,114.6547,153930.0
2016-03-16 09:40:00,126.71,127.28,126.55,127.16,102158.0,114.6366,115.1523,114.4919,115.0437,102158.0
2016-03-16 09:50:00,127.22,127.58,127.1,127.1,112874.0,115.098,115.4237,114.9894,114.9894,112874.0
2016-03-16 10:00:00,127.1,127.4,127.08,127.4,92407.0,114.9894,115.2609,114.9714,115.2609,92407.0
2016-03-16 10:10:00,127.39,127.53,127.22,127.51,75686.0,115.2518,115.3785,115.098,115.3604,75686.0
2016-03-16 10:20:00,127.52,127.55,127.05,127.18,90298.0,115.3694,115.3966,114.9442,115.0618,90298.0
2016-03-16 10:30:00,127.2,127.32,127.1,127.29,65158.0,115.0799,115.1885,114.9894,115.1613,65158.0
2016-03-16 10:40:00,127.31,127.49,127.08,127.15,119738.0,115.1794,115.3423,114.9714,115.0347,119738.0
2016-03-16 10:50:00,127.13,127.34,127.13,127.33,53601.0,115.0166,115.2066,115.0166,115.1975,53601.0
2016-03-16 11:00:00,127.32,127.39,127.22,127.29,58943.0,115.1885,115.2518,115.098,115.1613,58943.0
2016-03-16 11:10:00,127.29,127.52,127.27,127.5,48871.0,115.1613,115.3694,115.1432,115.3513,48871.0
2016-03-16 11:20:00,127.5,127.52,127.45,127.47,49544.0,115.3513,115.3694,115.3061,115.3242,49544.0
2016-03-16 11:30:00,127.47,127.54,127.34,127.37,47457.0,115.3242,115.3875,115.2066,115.2337,47457.0
2016-03-16 11:40:00,127.39,127.41,127.14,127.16,44993.0,115.2518,115.2699,115.0256,115.0437,44993.0
2016-03-16 11:50:00,127.15,127.18,127.1,127.14,46831.0,115.0347,115.0618,114.9894,115.0256,46831.0
2016-03-16 12:00:00,127.16,127.23,127.08,127.1,59901.0,115.0437,115.1071,114.9714,114.9894,59901.0
2016-03-16 12:10:00,127.11,127.2,127.06,127.19,34796.0,114.9985,115.0799,114.9533,115.0709,34796.0
2016-03-16 12:20:00,127.19,127.21,126.9,126.9,56003.0,115.0709,115.089,114.8085,114.8085,56003.0
2016-03-16 12:30:00,126.9,126.93,126.63,126.71,58771.0,114.8085,114.8356,114.5642,114.6366,58771.0
2016-03-16 12:40:00,126.71,126.72,126.33,126.36,61695.0,114.6366,114.6457,114.2928,114.32,61695.0
2016-03-16 12:50:00,126.36,126.43,126.26,126.29,57208.0,114.32,114.3833,114.2295,114.2566,57208.0
2016-03-16 13:00:00,126.29,126.36,126.01,126.01,58595.0,114.2566,114.32,114.0033,114.0033,58595.0
2016-03-16 13:10:00,126.01,126.03,125.75,125.99,59162.0,114.0033,114.0214,113.7681,113.9852,59162.0
2016-03-16 13:20:00,126.0,126.36,126.0,126.24,57707.0,113.9943,114.32,113.9943,114.2114,57707.0
2016-03-16 13:30:00,126.23,126.23,126.11,126.22,47591.0,114.2023,114.2023,114.0938,114.1933,47591.0
2016-03-16 13:40:00,126.22,126.38,126.22,126.28,57827.0,114.1933,114.3381,114.1933,114.2476,57827.0
2016-03-16 13:50:00,126.28,126.32,126.09,126.13,46717.0,114.2476,114.2838,114.0757,114.1119,46717.0
2016-03-16 14:00:00,126.14,127.18,126.12,127.0,192411.0,114.1209,115.0618,114.1028,114.899,192411.0
2016-03-16 14:10:00,126.97,126.98,126.38,126.42,88844.0,114.8718,114.8809,114.3381,114.3742,88844.0
2016-03-16 14:20:00,126.41,127.25,126.4,127.06,150160.0,114.3652,115.1252,114.3561,114.9533,150160.0
2016-03-16 14:30:00,127.05,127.2,126.93,127.15,89299.0,114.9442,115.0799,114.8356,115.0347,89299.0
2016-03-16 14:40:00,127.14,127.79,127.14,127.72,123862.0,115.0256,115.6137,115.0256,115.5504,123862.0
2016-03-16 14:50:00,127.69,127.76,127.28,127.31,106822.0,115.5232,115.5866,115.1523,115.1794,106822.0
2016-03-16 15:00:00,127.32,127.69,127.19,127.69,98962.0,115.1885,115.5232,115.0709,115.5232,98962.0
2016-03-16 15:10:00,127.64,127.94,127.5,127.81,114717.0,115.478,115.7494,115.3513,115.6318,114717.0
2016-03-16 15:20:00,127.84,127.84,127.47,127.74,113736.0,115.6589,115.6589,115.3242,115.5685,113736.0
2016-03-16 15:30:00,127.75,128.02,127.74,128.0,154027.0,115.5775,115.8218,115.5685,115.8037,154027.0
2016-03-16 15:40:00,128.02,128.13,127.66,127.67,132279.0,115.8218,115.9213,115.4961,115.5051,132279.0
2016-03-16 15:50:00,127.68,127.82,127.48,127.58,298305.0,115.5142,115.6408,115.3332,115.4237,298305.0
2016-03-17 09:30:00,128.07,128.37,127.89,127.89,182028.0,115.867,116.1384,115.7042,115.7042,182028.0
2016-03-17 09:40:00,127.89,127.9,127.42,127.77,108671.0,115.7042,115.7132,115.279,115.5956,108671.0
2016-03-17 09:50:00,127.75,128.04,127.65,128.01,115555.0,115.5775,115.8399,115.487,115.8127,115555.0
2016-03-17 10:00:00,128.02,128.17,127.69,127.98,162789.0,115.8218,115.9575,115.5232,115.7856,162789.0
2016-03-17 10:10:00,127.99,128.16,127.86,127.97,85628.0,115.7946,115.9484,115.677,115.7765,85628.0
2016-03-17 10:20:00,127.97,128.09,127.86,127.97,89811.0,115.7765,115.8851,115.677,115.7765,89811.0
2016-03-17 10:30:00,127.92,128.05,127.91,128.01,76957.0,115.7313,115.8489,115.7223,115.8127,76957.0
2016-03-17 10:40:00,128.03,128.19,128.01,128.11,99413.0,115.8308,115.9756,115.8127,115.9032,99413.0
2016-03-17 10:50:00,128.11,128.34,128.1,128.34,102315.0,115.9032,116.1113,115.8942,116.1113,102315.0
2016-03-17 11:00:00,128.32,128.36,128.05,128.32,95677.0,116.0932,116.1294,115.8489,116.0932,95677.0
2016-03-17 11:10:00,128.31,128.73,128.31,128.7,94485.0,116.0842,116.4641,116.0842,116.437,94485.0
2016-03-17 11:20:00,128.71,128.94,128.69,128.94,82064.0,116.446,116.6541,116.4279,116.6541,82064.0
2016-03-17 11:30:00,128.94,129.07,128.9,129.07,80575.0,116.6541,116.7717,116.6179,116.7717,80575.0
2016-03-17 11:40:00,129.06,129.16,128.98,129.15,87570.0,116.7627,116.8532,116.6903,116.8441,87570.0
2016-03-17 11:50:00,129.15,129.42,129.13,129.3,102451.0,116.8441,117.0884,116.826,116.9798,102451.0
2016-03-17 12:00:00,129.3,129.71,129.29,129.7,83760.0,116.9798,117.3508,116.9708,117.3417,83760.0
2016-03-17 12:10:00,129.69,129.99,129.69,129.99,72925.0,117.3327,117.6041,117.3327,117.6041,72925.0
2016-03-17 12:20:00,129.97,130.53,129.95,130.37,273528.0,117.586,118.0926,117.5679,117.9479,273528.0
2016-03-17 12:30:00,130.37,131.0,130.34,130.63,121497.0,117.9479,118.5178,117.9207,118.1831,121497.0
2016-03-17 12:40:00,130.63,130.63,130.47,130.57,91957.0,118.1831,118.1831,118.0383,118.1288,91957.0
2016-03-17 12:50:00,130.56,130.64,130.42,130.59,92054.0,118.1198,118.1921,117.9931,118.1469,92054.0
2016-03-17 13:00:00,130.58,130.6,130.21,130.21,109742.0,118.1379,118.156,117.8031,117.8031,109742.0
2016-03-17 13:10:00,130.23,130.35,130.09,130.16,119496.0,117.8212,117.9298,117.6945,117.7579,119496.0
2016-03-17 13:20:00,130.15,130.27,130.1,130.15,103622.0,117.7488,117.8574,117.7036,117.7488,103622.0
2016-03-17 13:30:00,130.16,130.35,130.1,130.33,80103.0,117.7579,117.9298,117.7036,117.9117,80103.0
2016-03-17 13:40:00,130.35,130.74,130.33,130.62,140755.0,117.9298,118.2826,117.9117,118.174,140755.0
2016-03-17 13:50:00,130.63,130.74,130.52,130.74,128730.0,118.1831,118.2826,118.0836,118.2826,128730.0
2016-03-17 14:00:00,130.73,130.76,130.57,130.75,97756.0,118.2736,118.3007,118.1288,118.2917,97756.0
2016-03-17 14:10:00,130.75,131.01,130.74,130.95,124010.0,118.2917,118.5269,118.2826,118.4726,124010.0
2016-03-17 14:20:00,130.98,131.0,130.68,130.73,91289.0,118.4997,118.5178,118.2283,118.2736,91289.0
2016-03-17 14:30:00,130.71,130.76,130.68,130.74,69382.0,118.2555,118.3007,118.2283,118.2826,69382.0
2016-03-17 14:40:00,130.74,131.1,130.74,131.08,90175.0,118.2826,118.6083,118.2826,118.5902,90175.0
2016-03-17 14:50:00,131.09,131.25,130.96,131.0,118864.0,118.5993,118.744,118.4817,118.5178,118864.0
2016-03-17 15:00:00,131.0,131.08,130.91,131.0,108164.0,118.5178,118.5902,118.4364,118.5178,108164.0
2016-03-17 15:10:00,131.0,131.05,130.82,130.83,111003.0,118.5178,118.5631,118.355,118.364,111003.0
2016-03-17 15:20:00,130.84,131.19,130.82,131.09,89715.0,118.3731,118.6897,118.355,118.5993,89715.0
2016-03-17 15:30:00,131.13,131.59,131.11,131.58,142617.0,118.6355,119.0516,118.6174,119.0426,142617.0
2016-03-17 15:40:00,131.59,131.6,131.13,131.13,242635.0,119.0516,119.0607,118.6355,118.6355,242635.0
2016-03-17 15:50:00,131.13,131.21,130.63,130.7,444856.0,118.6355,118.7078,118.1831,118.2464,444856.0
2016-03-18 09:30:00,131.24,133.34,131.01,133.22,1181616.0,118.735,120.6349,118.5269,120.5263,1181616.0
2016-03-18 09:40:00,133.25,133.61,133.16,133.3,234399.0,120.5535,120.8792,120.472,120.5987,234399.0
2016-03-18 09:50:00,133.32,133.93,133.27,133.91,229355.0,120.6168,121.1687,120.5715,121.1506,229355.0
2016-03-18 10:00:00,133.86,134.29,133.79,134.2,243339.0,121.1053,121.4944,121.042,121.4129,243339.0
2016-03-18 10:10:00,134.23,134.68,134.14,134.31,297580.0,121.4401,121.8472,121.3586,121.5125,297580.0
2016-03-18 10:20:00,134.26,134.62,134.25,134.47,172738.0,121.4672,121.7929,121.4582,121.6572,172738.0
2016-03-18 10:30:00,134.46,134.54,133.92,133.95,158959.0,121.6482,121.7205,121.1596,121.1868,158959.0
2016-03-18 10:40:00,133.96,134.08,133.58,133.59,495362.0,121.1958,121.3044,120.852,120.8611,495362.0
2016-03-18 10:50:00,133.58,133.6,133.19,133.19,223762.0,120.852,120.8701,120.4992,120.4992,223762.0
2016-03-18 11:00:00,133.19,133.76,133.18,133.59,162097.0,120.4992,121.0149,120.4901,120.8611,162097.0
2016-03-18 11:10:00,133.58,133.63,133.46,133.55,169028.0,120.852,120.8972,120.7434,120.8249,169028.0
2016-03-18 11:20:00,133.54,133.7,133.42,133.5,137337.0,120.8158,120.9606,120.7073,120.7796,137337.0
2016-03-18 11:30:00,133.5,133.58,133.36,133.36,100016.0,120.7796,120.852,120.653,120.653,100016.0
2016-03-18 11:40:00,133.35,133.35,133.1,133.29,106256.0,120.6439,120.6439,120.4177,120.5896,106256.0
2016-03-18 11:50:00,133.28,133.39,133.24,133.35,95544.0,120.5806,120.6801,120.5444,120.6439,95544.0
2016-03-18 12:00:00,133.36,133.4,133.3,133.38,82988.0,120.653,120.6892,120.5987,120.6711,82988.0
2016-03-18 12:10:00,133.37,133.4,133.29,133.34,83557.0,120.662,120.6892,120.5896,120.6349,83557.0
2016-03-18 12:20:00,133.33,133.35,133.26,133.3,92544.0,120.6258,120.6439,120.5625,120.5987,92544.0
2016-03-18 12:30:00,133.31,133.31,132.88,132.92,118660.0,120.6077,120.6077,120.2187,120.2549,118660.0
2016-03-18 12:40:00,132.91,132.91,132.76,132.82,71798.0,120.2458,120.2458,120.1101,120.1644,71798.0
2016-03-18 12:50:00,132.81,132.98,132.81,132.98,59523.0,120.1554,120.3092,120.1554,120.3092,59523.0
2016-03-18 13:00:00,132.98,133.07,132.61,132.61,107145.0,120.3092,120.3906,119.9744,119.9744,107145.0
2016-03-18 13:10:00,132.6,132.98,132.6,132.95,58358.0,119.9654,120.3092,119.9654,120.282,58358.0
2016-03-18 13:20:00,132.97,133.02,132.88,132.99,78596.0,120.3001,120.3454,120.2187,120.3182,78596.0
2016-03-18 13:30:00,133.02,133.02,132.66,132.69,63122.0,120.3454,120.3454,120.0197,120.0468,63122.0
2016-03-18 13:40:00,132.68,132.9,132.66,132.88,70379.0,120.0378,120.2368,120.0197,120.2187,70379.0
2016-03-18 13:50:00,132.88,132.95,132.86,132.95,64115.0,120.2187,120.282,120.2006,120.282,64115.0
2016-03-18 14:00:00,132.93,133.14,132.93,133.1,72760.0,120.2639,120.4539,120.2639,120.4177,72760.0
2016-03-18 14:10:00,133.11,133.36,133.11,133.34,116794.0,120.4268,120.653,120.4268,120.6349,116794.0
2016-03-18 14:20:00,133.35,133.46,133.32,133.36,104154.0,120.6439,120.7434,120.6168,120.653,104154.0
2016-03-18 14:30:00,133.35,133.57,133.34,133.55,95926.0,120.6439,120.843,120.6349,120.8249,95926.0
2016-03-18 14:40:00,133.54,133.57,133.41,133.54,90228.0,120.8158,120.843,120.6982,120.8158,90228.0
2016-03-18 14:50:00,133.53,133.59,133.2,133.28,105427.0,120.8068,120.8611,120.5082,120.5806,105427.0
2016-03-18 15:00:00,133.29,133.74,133.29,133.68,144203.0,120.5896,120.9968,120.5896,120.9425,144203.0
2016-03-18 15:10:00,133.69,134.03,133.68,134.01,138064.0,120.9515,121.2591,120.9425,121.241,138064.0
2016-03-18 15:20:00,134.02,134.24,133.87,134.24,170848.0,121.2501,121.4491,121.1144,121.4491,170848.0
2016-03-18 15:30:00,134.24,134.48,134.13,134.42,259206.0,121.4491,121.6663,121.3496,121.612,259206.0
2016-03-18 15:40:00,134.43,134.46,134.09,134.19,309279.0,121.621,121.6482,121.3134,121.4039,309279.0
2016-03-18 15:50:00,134.2,134.2,133.94,133.99,445449.0,121.4129,121.4129,121.1777,121.2229,445449.0
2016-03-21 09:30:00,133.46,134.97,133.39,134.75,202753.0,120.7434,122.1096,120.6801,121.9105,202753.0
2016-03-21 09:40:00,134.8,135.5,134.8,135.43,161735.0,121.9558,122.5891,121.9558,122.5257,161735.0
2016-03-21 09:50:00,135.45,135.5,135.05,135.44,119131.0,122.5438,122.5891,122.1819,122.5348,119131.0
2016-03-21 10:00:00,135.41,135.49,134.55,134.78,143620.0,122.5076,122.58,121.7296,121.9377,143620.0
2016-03-21 10:10:00,134.78,134.79,134.39,134.66,98910.0,121.9377,121.9467,121.5848,121.8291,98910.0
2016-03-21 10:20:00,134.67,135.23,134.66,134.84,123144.0,121.8381,122.3448,121.8291,121.992,123144.0
2016-03-21 10:30:00,134.89,135.24,134.73,135.09,98860.0,122.0372,122.3538,121.8924,122.2181,98860.0
2016-03-21 10:40:00,135.1,135.29,134.9,135.07,112363.0,122.2272,122.3991,122.0462,122.2,112363.0
2016-03-21 10:50:00,135.07,135.23,134.97,135.2,72700.0,122.2,122.3448,122.1096,122.3176,72700.0
2016-03-21 11:00:00,135.21,135.68,135.2,135.66,143768.0,122.3267,122.7519,122.3176,122.7338,143768.0
2016-03-21 11:10:00,135.65,135.98,135.58,135.87,87161.0,122.7248,123.0233,122.6614,122.9238,87161.0
2016-03-21 11:20:00,135.86,136.38,135.8,136.37,200670.0,122.9148,123.3852,122.8605,123.3762,200670.0
2016-03-21 11:30:00,136.35,136.78,136.33,136.45,309024.0,123.3581,123.7471,123.34,123.4485,309024.0
2016-03-21 11:40:00,136.44,136.51,136.18,136.44,147942.0,123.4395,123.5028,123.2043,123.4395,147942.0
2016-03-21 11:50:00,136.45,136.69,136.35,136.52,137544.0,123.4485,123.6657,123.3581,123.5119,137544.0
2016-03-21 12:00:00,136.5,136.54,136.34,136.5,79185.0,123.4938,123.53,123.349,123.4938,79185.0
2016-03-21 12:10:00,136.5,136.52,136.14,136.31,125013.0,123.4938,123.5119,123.1681,123.3219,125013.0
2016-03-21 12:20:00,136.32,136.57,136.32,136.51,77250.0,123.3309,123.5571,123.3309,123.5028,77250.0
2016-03-21 12:30:00,136.52,136.55,136.33,136.39,86015.0,123.5119,123.539,123.34,123.3943,86015.0
2016-03-21 12:40:00,136.38,136.39,136.14,136.28,82835.0,123.3852,123.3943,123.1681,123.2947,82835.0
2016-03-21 12:50:00,136.28,136.36,136.17,136.18,88965.0,123.2947,123.3671,123.1952,123.2043,88965.0
2016-03-21 13:00:00,136.16,136.19,136.0,136.02,116291.0,123.1862,123.2133,123.0414,123.0595,116291.0
2016-03-21 13:10:00,136.03,136.35,135.96,136.33,78212.0,123.0686,123.3581,123.0052,123.34,78212.0
2016-03-21 13:20:00,136.32,136.49,136.28,136.42,85481.0,123.3309,123.4847,123.2947,123.4214,85481.0
2016-03-21 13:30:00,136.44,136.47,136.08,136.08,93228.0,123.4395,123.4666,123.1138,123.1138,93228.0
2016-03-21 13:40:00,136.09,136.09,135.57,135.62,133864.0,123.1228,123.1228,122.6524,122.6976,133864.0
2016-03-21 13:50:00,135.63,135.75,135.52,135.53,112360.0,122.7067,122.8152,122.6072,122.6162,112360.0
2016-03-21 14:00:00,135.54,135.63,135.37,135.43,96663.0,122.6253,122.7067,122.4715,122.5257,96663.0
2016-03-21 14:10:00,135.44,135.67,135.41,135.63,113033.0,122.5348,122.7429,122.5076,122.7067,113033.0
2016-03-21 14:20:00,135.64,135.87,135.63,135.85,115984.0,122.7157,122.9238,122.7067,122.9057,115984.0
2016-03-21 14:30:00,135.83,135.95,135.7,135.84,85647.0,122.8876,122.9962,122.77,122.8967,85647.0
2016-03-21 14:40:00,135.86,136.02,135.73,135.8,86054.0,122.9148,123.0595,122.7971,122.8605,86054.0
2016-03-21 14:50:00,135.8,135.92,135.75,135.86,76600.0,122.8605,122.969,122.8152,122.9148,76600.0
2016-03-21 15:00:00,135.86,135.89,135.75,135.81,93549.0,122.9148,122.9419,122.8152,122.8695,93549.0
2016-03-21 15:10:00,135.81,135.91,135.75,135.84,86251.0,122.8695,122.96,122.8152,122.8967,86251.0
2016-03-21 15:20:00,135.83,136.07,135.77,136.0,111577.0,122.8876,123.1048,122.8333,123.0414,111577.0
2016-03-21 15:30:00,136.01,136.11,135.84,136.01,200093.0,123.0505,123.1409,122.8967,123.0505,200093.0
2016-03-21 15:40:00,136.0,136.07,135.81,135.82,120708.0,123.0414,123.1048,122.8695,122.8786,120708.0
2016-03-21 15:50:00,135.82,135.93,135.73,135.87,176810.0,122.8786,122.9781,122.7971,122.9238,176810.0
2016-03-22 09:30:00,135.14,135.54,134.78,135.24,317008.0,122.2634,122.6253,121.9377,122.3538,317008.0
2016-03-22 09:40:00,135.25,135.43,134.91,134.91,134688.0,122.3629,122.5257,122.0553,122.0553,134688.0
2016-03-22 09:50:00,134.93,135.77,134.81,135.64,191526.0,122.0734,122.8333,121.9648,122.7157,191526.0
2016-03-22 10:00:00,135.64,135.8,135.39,135.57,98658.0,122.7157,122.8605,122.4895,122.6524,98658.0
2016-03-22 10:10:00,135.59,135.75,135.46,135.51,79753.0,122.6705,122.8152,122.5529,122.5981,79753.0
2016-03-22 10:20:00,135.52,136.05,135.51,136.05,111591.0,122.6072,123.0867,122.5981,123.0867,111591.0
2016-03-22 10:30:00,136.05,136.1,135.71,136.03,96798.0,123.0867,123.1319,122.7791,123.0686,96798.0
2016-03-22 10:40:00,136.04,136.06,135.7,135.81,94275.0,123.0776,123.0957,122.77,122.8695,94275.0
2016-03-22 10:50:00,135.82,135.89,135.65,135.67,73527.0,122.8786,122.9419,122.7248,122.7429,73527.0
2016-03-22 11:00:00,135.67,135.84,135.65,135.8,73019.0,122.7429,122.8967,122.7248,122.8605,73019.0
2016-03-22 11:10:00,135.8,135.98,135.78,135.95,133010.0,122.8605,123.0233,122.8424,122.9962,133010.0
2016-03-22 11:20:00,135.96,136.0,135.68,135.75,132562.0,123.0052,123.0414,122.7519,122.8152,132562.0
2016-03-22 11:30:00,135.75,135.8,135.44,135.47,96131.0,122.8152,122.8605,122.5348,122.5619,96131.0
2016-03-22 11:40:00,135.45,135.55,135.34,135.35,59334.0,122.5438,122.6343,122.4443,122.4534,59334.0
2016-03-22 11:50:00,135.34,135.35,135.16,135.31,52134.0,122.4443,122.4534,122.2815,122.4172,52134.0
2016-03-22 12:00:00,135.33,135.64,135.33,135.46,74274.0,122.4353,122.7157,122.4353,122.5529,74274.0
2016-03-22 12:10:00,135.47,135.59,135.33,135.48,58065.0,122.5619,122.6705,122.4353,122.571,58065.0
2016-03-22 12:20:00,135.48,135.63,135.46,135.61,72560.0,122.571,122.7067,122.5529,122.6886,72560.0
2016-03-22 12:30:00,135.61,135.73,135.53,135.6,55890.0,122.6886,122.7971,122.6162,122.6795,55890.0
2016-03-22 12:40:00,135.6,135.72,135.59,135.65,42796.0,122.6795,122.7881,122.6705,122.7248,42796.0
2016-03-22 12:50:00,135.64,135.8,135.63,135.76,105142.0,122.7157,122.8605,122.7067,122.8243,105142.0
2016-03-22 13:00:00,135.77,135.78,135.52,135.53,56509.0,122.8333,122.8424,122.6072,122.6162,56509.0
2016-03-22 13:10:00,135.53,135.68,135.4,135.4,66219.0,122.6162,122.7519,122.4986,122.4986,66219.0
2016-03-22 13:20:00,135.4,135.69,135.4,135.58,47368.0,122.4986,122.761,122.4986,122.6614,47368.0
2016-03-22 13:30:00,135.59,135.72,135.54,135.71,51125.0,122.6705,122.7881,122.6253,122.7791,51125.0
2016-03-22 13:40:00,135.71,135.71,135.5,135.61,46886.0,122.7791,122.7791,122.5891,122.6886,46886.0
2016-03-22 13:50:00,135.61,135.75,135.54,135.66,64302.0,122.6886,122.8152,122.6253,122.7338,64302.0
2016-03-22 14:00:00,135.67,135.79,135.65,135.66,74090.0,122.7429,122.8514,122.7248,122.7338,74090.0
2016-03-22 14:10:00,135.66,135.73,135.52,135.62,52145.0,122.7338,122.7971,122.6072,122.6976,52145.0
2016-03-22 14:20:00,135.63,135.64,135.44,135.59,82876.0,122.7067,122.7157,122.5348,122.6705,82876.0
2016-03-22 14:30:00,135.59,135.64,135.42,135.42,72998.0,122.6705,122.7157,122.5167,122.5167,72998.0
2016-03-22 14:40:00,135.43,135.59,135.42,135.45,57613.0,122.5257,122.6705,122.5167,122.5438,57613.0
2016-03-22 14:50:00,135.45,135.48,135.14,135.16,97391.0,122.5438,122.571,122.2634,122.2815,97391.0
2016-03-22 15:00:00,135.16,135.43,135.12,135.22,107906.0,122.2815,122.5257,122.2453,122.3357,107906.0
2016-03-22 15:10:00,135.22,135.34,134.93,134.93,132481.0,122.3357,122.4443,122.0734,122.0734,132481.0
2016-03-22 15:20:00,134.95,135.07,134.89,135.07,105721.0,122.0915,122.2,122.0372,122.2,105721.0
2016-03-22 15:30:00,135.07,135.37,135.05,135.27,176263.0,122.2,122.4715,122.1819,122.381,176263.0
2016-03-22 15:40:00,135.26,135.29,135.06,135.09,196833.0,122.3719,122.3991,122.191,122.2181,196833.0
2016-03-22 15:50:00,135.1,135.2,135.0,135.14,273817.0,122.2272,122.3176,122.1367,122.2634,273817.0
2016-03-23 09:30:00,134.99,135.0,134.56,134.72,156868.0,122.1277,122.1367,121.7386,121.8834,156868.0
2016-03-23 09:40:00,134.73,134.76,134.06,134.23,127238.0,121.8924,121.9196,121.2863,121.4401,127238.0
2016-03-23 09:50:00,134.25,134.5,134.12,134.25,62773.0,121.4582,121.6843,121.3406,121.4582,62773.0
2016-03-23 10:00:00,134.25,134.3,133.5,134.09,126542.0,121.4582,121.5034,120.7796,121.3134,126542.0
2016-03-23 10:10:00,134.12,134.41,133.6,133.79,139006.0,121.3406,121.6029,120.8701,121.042,139006.0
2016-03-23 10:20:00,133.78,134.11,133.67,133.73,59384.0,121.033,121.3315,120.9334,120.9877,59384.0
2016-03-23 10:30:00,133.7,134.0,133.5,133.55,139334.0,120.9606,121.232,120.7796,120.8249,139334.0
2016-03-23 10:40:00,133.58,133.74,133.41,133.47,121619.0,120.852,120.9968,120.6982,120.7525,121619.0
2016-03-23 10:50:00,133.47,133.62,133.03,133.28,89336.0,120.7525,120.8882,120.3544,120.5806,89336.0
2016-03-23 11:00:00,133.27,133.83,133.23,133.81,109798.0,120.5715,121.0782,120.5354,121.0601,109798.0
2016-03-23 11:10:00,133.81,133.9,133.63,133.64,71778.0,121.0601,121.1415,120.8972,120.9063,71778.0
2016-03-23 11:20:00,133.63,133.84,133.59,133.7,53942.0,120.8972,121.0872,120.8611,120.9606,53942.0
2016-03-23 11:30:00,133.7,133.73,133.41,133.46,68419.0,120.9606,120.9877,120.6982,120.7434,68419.0
2016-03-23 11:40:00,133.46,133.5,133.29,133.29,80603.0,120.7434,120.7796,120.5896,120.5896,80603.0
2016-03-23 11:50:00,133.28,133.37,133.16,133.23,76810.0,120.5806,120.662,120.472,120.5354,76810.0
2016-03-23 12:00:00,133.26,133.41,133.1,133.15,84877.0,120.5625,120.6982,120.4177,120.463,84877.0
2016-03-23 12:10:00,133.15,133.35,133.11,133.29,73708.0,120.463,120.6439,120.4268,120.5896,73708.0
2016-03-23 12:20:00,133.27,133.49,133.15,133.48,55070.0,120.5715,120.7706,120.463,120.7615,55070.0
2016-03-23 12:30:00,133.47,133.69,133.42,133.58,50329.0,120.7525,120.9515,120.7073,120.852,50329.0
2016-03-23 12:40:00,133.56,133.73,133.55,133.58,43291.0,120.8339,120.9877,120.8249,120.852,43291.0
2016-03-23 12:50:00,133.59,133.63,133.33,133.33,61444.0,120.8611,120.8972,120.6258,120.6258,61444.0
2016-03-23 13:00:00,133.33,133.5,133.25,133.44,74515.0,120.6258,120.7796,120.5535,120.7253,74515.0
2016-03-23 13:10:00,133.44,133.59,133.44,133.52,50369.0,120.7253,120.8611,120.7253,120.7977,50369.0
2016-03-23 13:20:00,133.52,133.56,133.2,133.32,63872.0,120.7977,120.8339,120.5082,120.6168,63872.0
2016-03-23 13:30:00,133.33,133.33,133.15,133.27,43959.0,120.6258,120.6258,120.463,120.5715,43959.0
2016-03-23 13:40:00,133.28,133.37,133.1,133.16,47094.0,120.5806,120.662,120.4177,120.472,47094.0
2016-03-23 13:50:00,133.15,133.43,133.07,133.43,55161.0,120.463,120.7163,120.3906,120.7163,55161.0
2016-03-23 14:00:00,133.44,133.67,133.42,133.6,64066.0,120.7253,120.9334,120.7073,120.8701,64066.0
2016-03-23 14:10:00,133.6,133.95,133.54,133.89,87605.0,120.8701,121.1868,120.8158,121.1325,87605.0
2016-03-23 14:20:00,133.89,133.98,133.45,133.51,79249.0,121.1325,121.2139,120.7344,120.7887,79249.0
2016-03-23 14:30:00,133.52,133.63,133.38,133.42,63626.0,120.7977,120.8972,120.6711,120.7073,63626.0
2016-03-23 14:40:00,133.42,133.47,133.13,133.18,70074.0,120.7073,120.7525,120.4449,120.4901,70074.0
2016-03-23 14:50:00,133.19,133.22,133.0,133.07,77413.0,120.4992,120.5263,120.3273,120.3906,77413.0
2016-03-23 15:00:00,133.07,133.19,133.01,133.17,61582.0,120.3906,120.4992,120.3363,120.4811,61582.0
2016-03-23 15:10:00,133.19,133.19,132.96,133.01,116978.0,120.4992,120.4992,120.2911,120.3363,116978.0
2016-03-23 15:20:00,133.02,133.06,132.91,132.95,122925.0,120.3454,120.3816,120.2458,120.282,122925.0
2016-03-23 15:30:00,132.96,133.04,132.87,132.99,115938.0,120.2911,120.3635,120.2097,120.3182,115938.0
2016-03-23 15:40:00,132.99,133.01,132.74,132.86,175089.0,120.3182,120.3363,120.092,120.2006,175089.0
2016-03-23 15:50:00,132.85,133.08,132.8,132.91,245707.0,120.1916,120.3997,120.1463,120.2458,245707.0
2016-03-24 09:30:00,131.64,131.64,130.91,131.11,295732.0,119.0969,119.0969,118.4364,118.6174,295732.0
2016-03-24 09:40:00,131.17,131.29,130.58,130.64,170899.0,118.6716,118.7802,118.1379,118.1921,170899.0
2016-03-24 09:50:00,130.65,130.88,130.28,130.52,172915.0,118.2012,118.4093,117.8664,118.0836,172915.0
2016-03-24 10:00:00,130.5,130.89,130.3,130.42,153388.0,118.0655,118.4183,117.8845,117.9931,153388.0
2016-03-24 10:10:00,130.44,130.45,130.03,130.04,139056.0,118.0112,118.0202,117.6403,117.6493,139056.0
2016-03-24 10:20:00,130.04,130.47,130.03,130.29,126531.0,117.6493,118.0383,117.6403,117.8755,126531.0
2016-03-24 10:30:00,130.28,131.21,130.26,131.2,213116.0,117.8664,118.7078,117.8484,118.6988,213116.0
2016-03-24 10:40:00,131.19,131.26,130.86,130.91,108508.0,118.6897,118.7531,118.3912,118.4364,108508.0
2016-03-24 10:50:00,130.91,131.1,130.9,131.09,76229.0,118.4364,118.6083,118.4274,118.5993,76229.0
2016-03-24 11:00:00,131.1,131.26,130.87,130.97,117352.0,118.6083,118.7531,118.4002,118.4907,117352.0
2016-03-24 11:10:00,130.98,131.16,130.89,130.99,84853.0,118.4997,118.6626,118.4183,118.5088,84853.0
2016-03-24 11:20:00,131.0,131.02,130.65,130.75,69563.0,118.5178,118.5359,118.2012,118.2917,69563.0
2016-03-24 11:30:00,130.75,130.76,130.54,130.58,59070.0,118.2917,118.3007,118.1017,118.1379,59070.0
2016-03-24 11:40:00,130.6,130.74,130.47,130.69,70197.0,118.156,118.2826,118.0383,118.2374,70197.0
2016-03-24 11:50:00,130.68,130.73,130.46,130.56,61413.0,118.2283,118.2736,118.0293,118.1198,61413.0
2016-03-24 12:00:00,130.58,130.85,130.51,130.77,64602.0,118.1379,118.3821,118.0745,118.3098,64602.0
2016-03-24 12:10:00,130.76,130.92,130.6,130.61,53289.0,118.3007,118.4455,118.156,118.165,53289.0
2016-03-24 12:20:00,130.64,130.9,130.53,130.86,81156.0,118.1921,118.4274,118.0926,118.3912,81156.0
2016-03-24 12:30:00,130.85,130.92,130.66,130.75,36766.0,118.3821,118.4455,118.2102,118.2917,36766.0
2016-03-24 12:40:00,130.71,130.82,130.63,130.8,38657.0,118.2555,118.355,118.1831,118.3369,38657.0
2016-03-24 12:50:00,130.8,130.91,130.63,130.71,60196.0,118.3369,118.4364,118.1831,118.2555,60196.0
2016-03-24 13:00:00,130.69,130.86,130.68,130.78,68680.0,118.2374,118.3912,118.2283,118.3188,68680.0
2016-03-24 13:10:00,130.77,130.79,130.65,130.74,79963.0,118.3098,118.3279,118.2012,118.2826,79963.0
2016-03-24 13:20:00,130.74,130.96,130.69,130.89,89731.0,118.2826,118.4817,118.2374,118.4183,89731.0
2016-03-24 13:30:00,130.9,130.94,130.78,130.86,42919.0,118.4274,118.4636,118.3188,118.3912,42919.0
2016-03-24 13:40:00,130.86,131.07,130.84,131.07,56806.0,118.3912,118.5812,118.3731,118.5812,56806.0
2016-03-24 13:50:00,131.06,131.36,131.06,131.25,99379.0,118.5721,118.8435,118.5721,118.744,99379.0
2016-03-24 14:00:00,131.27,131.29,131.03,131.03,45745.0,118.7621,118.7802,118.545,118.545,45745.0
2016-03-24 14:10:00,131.04,131.28,131.02,131.23,47429.0,118.554,118.7712,118.5359,118.7259,47429.0
2016-03-24 14:20:00,131.25,131.45,131.23,131.43,98298.0,118.744,118.925,118.7259,118.9069,98298.0
2016-03-24 14:30:00,131.43,131.7,131.39,131.6,65010.0,118.9069,119.1511,118.8707,119.0607,65010.0
2016-03-24 14:40:00,131.6,131.75,131.56,131.74,70958.0,119.0607,119.1964,119.0245,119.1873,70958.0
2016-03-24 14:50:00,131.73,131.87,131.66,131.71,58415.0,119.1783,119.3049,119.115,119.1602,58415.0
2016-03-24 15:00:00,131.71,131.79,131.57,131.6,74989.0,119.1602,119.2326,119.0335,119.0607,74989.0
2016-03-24 15:10:00,131.6,131.99,131.6,131.96,65242.0,119.0607,119.4135,119.0607,119.3864,65242.0
2016-03-24 15:20:00,131.98,132.23,131.97,132.16,86765.0,119.4045,119.6306,119.3954,119.5673,86765.0
2016-03-24 15:30:00,132.14,132.14,131.92,131.98,89256.0,119.5492,119.5492,119.3502,119.4045,89256.0
2016-03-24 15:40:00,131.98,132.06,131.82,131.92,108543.0,119.4045,119.4768,119.2597,119.3502,108543.0
2016-03-24 15:50:00,131.92,132.14,131.88,132.12,215062.0,119.3502,119.5492,119.314,119.5311,215062.0
2016-03-28 09:30:00,132.53,132.62,131.36,131.4,129405.0,119.9021,119.9835,118.8435,118.8797,129405.0
2016-03-28 09:40:00,131.34,131.42,130.83,131.42,84475.0,118.8254,118.8978,118.364,118.8978,84475.0
2016-03-28 09:50:00,131.3,131.66,131.16,131.62,55668.0,118.7893,119.115,118.6626,119.0788,55668.0
2016-03-28 10:00:00,131.66,131.89,131.46,131.84,71997.0,119.115,119.323,118.934,119.2778,71997.0
2016-03-28 10:10:00,131.81,131.97,131.5,131.6,56834.0,119.2507,119.3954,118.9702,119.0607,56834.0
2016-03-28 10:20:00,131.61,131.77,131.23,131.27,51483.0,119.0697,119.2145,118.7259,118.7621,51483.0
2016-03-28 10:30:00,131.27,131.29,130.93,130.96,52629.0,118.7621,118.7802,118.4545,118.4817,52629.0
2016-03-28 10:40:00,130.97,131.19,130.81,131.04,62174.0,118.4907,118.6897,118.3459,118.554,62174.0
2016-03-28 10:50:00,131.01,131.03,130.67,130.77,56063.0,118.5269,118.545,118.2193,118.3098,56063.0
2016-03-28 11:00:00,130.79,131.13,130.78,130.83,57830.0,118.3279,118.6355,118.3188,118.364,57830.0
2016-03-28 11:10:00,130.81,130.91,130.7,130.73,47106.0,118.3459,118.4364,118.2464,118.2736,47106.0
2016-03-28 11:20:00,130.71,130.91,130.55,130.7,71372.0,118.2555,118.4364,118.1107,118.2464,71372.0
2016-03-28 11:30:00,130.75,130.82,130.61,130.75,46138.0,118.2917,118.355,118.165,118.2917,46138.0
2016-03-28 11:40:00,130.76,130.9,130.65,130.75,79437.0,118.3007,118.4274,118.2012,118.2917,79437.0
2016-03-28 11:50:00,130.76,130.84,130.7,130.82,56092.0,118.3007,118.3731,118.2464,118.355,56092.0
2016-03-28 12:00:00,130.8,130.93,130.75,130.83,38088.0,118.3369,118.4545,118.2917,118.364,38088.0
2016-03-28 12:10:00,130.85,130.98,130.76,130.95,43941.0,118.3821,118.4997,118.3007,118.4726,43941.0
2016-03-28 12:20:00,130.99,131.21,130.94,130.98,61038.0,118.5088,118.7078,118.4636,118.4997,61038.0
2016-03-28 12:30:00,130.98,131.29,130.89,131.27,116447.0,118.4997,118.7802,118.4183,118.7621,116447.0
2016-03-28 12:40:00,131.27,131.37,131.16,131.2,81702.0,118.7621,118.8526,118.6626,118.6988,81702.0
2016-03-28 12:50:00,131.19,131.22,131.08,131.21,72627.0,118.6897,118.7169,118.5902,118.7078,72627.0
2016-03-28 13:00:00,131.22,131.28,130.96,131.28,105812.0,118.7169,118.7712,118.4817,118.7712,105812.0
2016-03-28 13:10:00,131.3,131.34,131.12,131.21,72950.0,118.7893,118.8254,118.6264,118.7078,72950.0
2016-03-28 13:20:00,131.2,131.34,131.17,131.3,58151.0,118.6988,118.8254,118.6716,118.7893,58151.0
2016-03-28 13:30:00,131.3,131.39,131.22,131.3,58529.0,118.7893,118.8707,118.7169,118.7893,58529.0
2016-03-28 13:40:00,131.29,131.41,131.24,131.32,48635.0,118.7802,118.8888,118.735,118.8073,48635.0
2016-03-28 13:50:00,131.3,131.57,131.3,131.45,76697.0,118.7893,119.0335,118.7893,118.925,76697.0
2016-03-28 14:00:00,131.46,131.8,131.46,131.65,69247.0,118.934,119.2416,118.934,119.1059,69247.0
2016-03-28 14:10:00,131.66,131.87,131.66,131.85,47502.0,119.115,119.3049,119.115,119.2868,47502.0
2016-03-28 14:20:00,131.86,131.86,131.6,131.63,52275.0,119.2959,119.2959,119.0607,119.0878,52275.0
2016-03-28 14:30:00,131.62,131.7,131.42,131.47,42757.0,119.0788,119.1511,118.8978,118.9431,42757.0
2016-03-28 14:40:00,131.46,131.47,131.26,131.34,54418.0,118.934,118.9431,118.7531,118.8254,54418.0
2016-03-28 14:50:00,131.34,131.34,131.14,131.19,36201.0,118.8254,118.8254,118.6445,118.6897,36201.0
2016-03-28 15:00:00,131.21,131.64,131.2,131.6,31088.0,118.7078,119.0969,118.6988,119.0607,31088.0
2016-03-28 15:10:00,131.61,131.68,131.56,131.61,37026.0,119.0697,119.133,119.0245,119.0697,37026.0
2016-03-28 15:20:00,131.61,131.7,131.43,131.48,40928.0,119.0697,119.1511,118.9069,118.9521,40928.0
2016-03-28 15:30:00,131.46,131.53,131.33,131.45,51383.0,118.934,118.9973,118.8164,118.925,51383.0
2016-03-28 15:40:00,131.45,131.52,131.28,131.42,74244.0,118.925,118.9883,118.7712,118.8978,74244.0
2016-03-28 15:50:00,131.42,131.43,131.19,131.32,212942.0,118.8978,118.9069,118.6897,118.8073,212942.0
2016-03-29 09:30:00,129.83,129.89,128.5,128.79,282289.0,117.4593,117.5136,116.256,116.5184,282289.0
2016-03-29 09:40:00,128.74,129.3,128.18,128.88,207876.0,116.4732,116.9798,115.9665,116.5998,207876.0
2016-03-29 09:50:00,128.97,129.11,128.57,128.89,134421.0,116.6813,116.8079,116.3194,116.6089,134421.0
2016-03-29 10:00:00,128.89,129.25,128.88,129.17,160638.0,116.6089,116.9346,116.5998,116.8622,160638.0
2016-03-29 10:10:00,129.21,129.3,128.86,129.07,150444.0,116.8984,116.9798,116.5817,116.7717,150444.0
2016-03-29 10:20:00,129.06,129.27,129.05,129.09,100031.0,116.7627,116.9527,116.7536,116.7898,100031.0
2016-03-29 10:30:00,129.07,129.29,129.0,129.14,108221.0,116.7717,116.9708,116.7084,116.8351,108221.0
2016-03-29 10:40:00,129.11,129.24,128.93,128.99,94036.0,116.8079,116.9255,116.6451,116.6994,94036.0
2016-03-29 10:50:00,128.99,129.29,128.88,129.25,78789.0,116.6994,116.9708,116.5998,116.9346,78789.0
2016-03-29 11:00:00,129.26,129.49,128.98,129.02,92829.0,116.9436,117.1517,116.6903,116.7265,92829.0
2016-03-29 11:10:00,129.06,129.27,129.0,129.16,77483.0,116.7627,116.9527,116.7084,116.8532,77483.0
2016-03-29 11:20:00,129.18,129.3,129.1,129.14,71947.0,116.8713,116.9798,116.7989,116.8351,71947.0
2016-03-29 11:30:00,129.13,129.19,128.95,129.19,52298.0,116.826,116.8803,116.6632,116.8803,52298.0
2016-03-29 11:40:00,129.17,129.25,129.02,129.09,47446.0,116.8622,116.9346,116.7265,116.7898,47446.0
2016-03-29 11:50:00,129.12,129.2,128.91,129.09,84227.0,116.817,116.8894,116.627,116.7898,84227.0
2016-03-29 12:00:00,129.13,129.46,129.06,129.4,71345.0,116.826,117.1246,116.7627,117.0703,71345.0
2016-03-29 12:10:00,129.39,129.78,129.25,129.47,122918.0,117.0612,117.4141,116.9346,117.1336,122918.0
2016-03-29 12:20:00,129.47,130.05,129.47,130.0,113184.0,117.1336,117.6584,117.1336,117.6131,113184.0
2016-03-29 12:30:00,130.01,130.23,129.94,130.03,60291.0,117.6222,117.8212,117.5588,117.6403,60291.0
2016-03-29 12:40:00,130.03,130.71,130.02,130.43,94217.0,117.6403,118.2555,117.6312,118.0022,94217.0
2016-03-29 12:50:00,130.44,130.55,130.31,130.43,66830.0,118.0112,118.1107,117.8936,118.0022,66830.0
2016-03-29 13:00:00,130.45,130.57,130.14,130.25,84382.0,118.0202,118.1288,117.7398,117.8393,84382.0
2016-03-29 13:10:00,130.25,130.3,130.09,130.2,99614.0,117.8393,117.8845,117.6945,117.7941,99614.0
2016-03-29 13:20:00,130.17,130.19,129.94,130.02,66751.0,117.7669,117.785,117.5588,117.6312,66751.0
2016-03-29 13:30:00,130.02,130.06,129.8,129.87,102890.0,117.6312,117.6674,117.4322,117.4955,102890.0
2016-03-29 13:40:00,129.85,129.9,129.52,129.62,151603.0,117.4774,117.5227,117.1789,117.2693,151603.0
2016-03-29 13:50:00,129.63,129.79,129.51,129.79,92296.0,117.2784,117.4231,117.1698,117.4231,92296.0
2016-03-29 14:00:00,129.79,130.12,129.73,130.05,119926.0,117.4231,117.7217,117.3689,117.6584,119926.0
2016-03-29 14:10:00,130.03,130.3,130.02,130.2,81709.0,117.6403,117.8845,117.6312,117.7941,81709.0
2016-03-29 14:20:00,130.23,130.53,130.15,130.37,140564.0,117.8212,118.0926,117.7488,117.9479,140564.0
2016-03-29 14:30:00,130.4,130.51,130.37,130.45,64388.0,117.975,118.0745,117.9479,118.0202,64388.0
2016-03-29 14:40:00,130.44,130.52,130.4,130.43,52568.0,118.0112,118.0836,117.975,118.0022,52568.0
2016-03-29 14:50:00,130.44,130.46,130.17,130.29,66597.0,118.0112,118.0293,117.7669,117.8755,66597.0
2016-03-29 15:00:00,130.29,130.5,130.24,130.49,71153.0,117.8755,118.0655,117.8303,118.0564,71153.0
2016-03-29 15:10:00,130.49,130.52,130.34,130.37,91861.0,118.0564,118.0836,117.9207,117.9479,91861.0
2016-03-29 15:20:00,130.4,130.75,130.38,130.75,79529.0,117.975,118.2917,117.9569,118.2917,79529.0
2016-03-29 15:30:00,130.74,130.75,130.57,130.59,112679.0,118.2826,118.2917,118.1288,118.1469,112679.0
2016-03-29 15:40:00,130.6,130.68,130.57,130.68,153177.0,118.156,118.2283,118.1288,118.2283,153177.0
2016-03-29 15:50:00,130.67,130.93,130.63,130.87,291565.0,118.2193,118.4545,118.1831,118.4002,291565.0
2016-03-30 09:30:00,131.48,131.85,131.28,131.6,214396.0,118.9521,119.2868,118.7712,119.0607,214396.0
2016-03-30 09:40:00,131.62,132.73,131.52,132.5,320571.0,119.0788,120.083,118.9883,119.8749,320571.0
2016-03-30 09:50:00,132.52,132.53,131.14,131.55,247112.0,119.893,119.9021,118.6445,119.0154,247112.0
2016-03-30 10:00:00,131.59,131.72,130.94,131.02,209172.0,119.0516,119.1692,118.4636,118.5359,209172.0
2016-03-30 10:10:00,131.03,131.25,130.52,130.61,164024.0,118.545,118.744,118.0836,118.165,164024.0
2016-03-30 10:20:00,130.62,130.65,130.11,130.32,107173.0,118.174,118.2012,117.7126,117.9026,107173.0
2016-03-30 10:30:00,130.32,130.58,130.28,130.44,94529.0,117.9026,118.1379,117.8664,118.0112,94529.0
2016-03-30 10:40:00,130.44,130.56,130.12,130.14,81241.0,118.0112,118.1198,117.7217,117.7398,81241.0
2016-03-30 10:50:00,130.13,130.14,129.53,129.53,134453.0,117.7307,117.7398,117.1879,117.1879,134453.0
2016-03-30 11:00:00,129.56,129.94,129.49,129.75,146738.0,117.215,117.5588,117.1517,117.3869,146738.0
2016-03-30 11:10:00,129.78,129.78,129.38,129.38,88403.0,117.4141,117.4141,117.0522,117.0522,88403.0
2016-03-30 11:20:00,129.38,129.41,129.07,129.15,133476.0,117.0522,117.0793,116.7717,116.8441,133476.0
2016-03-30 11:30:00,129.13,129.13,128.77,128.77,119570.0,116.826,116.826,116.5003,116.5003,119570.0
2016-03-30 11:40:00,128.8,129.02,128.63,128.95,92673.0,116.5275,116.7265,116.3737,116.6632,92673.0
2016-03-30 11:50:00,128.97,128.97,128.75,128.79,74634.0,116.6813,116.6813,116.4822,116.5184,74634.0
2016-03-30 12:00:00,128.78,128.83,128.62,128.65,93917.0,116.5094,116.5546,116.3646,116.3918,93917.0
2016-03-30 12:10:00,128.63,128.65,128.3,128.35,189382.0,116.3737,116.3918,116.0751,116.1203,189382.0
2016-03-30 12:20:00,128.38,128.38,128.02,128.16,174882.0,116.1475,116.1475,115.8218,115.9484,174882.0
2016-03-30 12:30:00,128.16,128.59,128.16,128.29,128196.0,115.9484,116.3375,115.9484,116.0661,128196.0
2016-03-30 12:40:00,128.27,128.49,128.22,128.48,74474.0,116.048,116.247,116.0027,116.238,74474.0
2016-03-30 12:50:00,128.46,128.58,128.41,128.5,82537.0,116.2199,116.3284,116.1746,116.256,82537.0
2016-03-30 13:00:00,128.52,128.65,128.26,128.34,114796.0,116.2741,116.3918,116.0389,116.1113,114796.0
2016-03-30 13:10:00,128.32,128.58,128.28,128.47,101035.0,116.0932,116.3284,116.057,116.2289,101035.0
2016-03-30 13:20:00,128.49,128.54,128.42,128.43,47793.0,116.247,116.2922,116.1837,116.1927,47793.0
2016-03-30 13:30:00,128.44,128.6,128.27,128.57,89124.0,116.2018,116.3465,116.048,116.3194,89124.0
2016-03-30 13:40:00,128.57,128.83,128.53,128.81,87204.0,116.3194,116.5546,116.2832,116.5365,87204.0
2016-03-30 13:50:00,128.82,128.85,128.6,128.6,79350.0,116.5456,116.5727,116.3465,116.3465,79350.0
2016-03-30 14:00:00,128.6,128.85,128.53,128.79,89227.0,116.3465,116.5727,116.2832,116.5184,89227.0
2016-03-30 14:10:00,128.8,128.95,128.73,128.94,111191.0,116.5275,116.6632,116.4641,116.6541,111191.0
2016-03-30 14:20:00,128.95,128.97,128.67,128.86,96239.0,116.6632,116.6813,116.4099,116.5817,96239.0
2016-03-30 14:30:00,128.87,128.97,128.69,128.73,90070.0,116.5908,116.6813,116.4279,116.4641,90070.0
2016-03-30 14:40:00,128.74,128.75,128.44,128.58,106868.0,116.4732,116.4822,116.2018,116.3284,106868.0
2016-03-30 14:50:00,128.59,128.64,128.44,128.46,70943.0,116.3375,116.3827,116.2018,116.2199,70943.0
2016-03-30 15:00:00,128.48,128.73,128.46,128.64,125798.0,116.238,116.4641,116.2199,116.3827,125798.0
2016-03-30 15:10:00,128.64,128.67,128.51,128.65,92899.0,116.3827,116.4099,116.2651,116.3918,92899.0
2016-03-30 15:20:00,128.65,128.88,128.63,128.77,102385.0,116.3918,116.5998,116.3737,116.5003,102385.0
2016-03-30 15:30:00,128.78,128.78,128.45,128.53,128483.0,116.5094,116.5094,116.2108,116.2832,128483.0
2016-03-30 15:40:00,128.53,128.61,128.48,128.55,144743.0,116.2832,116.3556,116.238,116.3013,144743.0
2016-03-30 15:50:00,128.56,128.7,128.5,128.57,322723.0,116.3103,116.437,116.256,116.3194,322723.0
2016-03-31 09:30:00,128.09,128.38,126.7,126.7,392118.0,115.8851,116.1475,114.6276,114.6276,392118.0
2016-03-31 09:40:00,126.72,126.81,125.73,126.11,519043.0,114.6457,114.7271,113.75,114.0938,519043.0
2016-03-31 09:50:00,126.19,126.36,125.6,125.74,302500.0,114.1662,114.32,113.6324,113.759,302500.0
2016-03-31 10:00:00,125.8,125.93,125.55,125.78,243419.0,113.8133,113.9309,113.5871,113.7952,243419.0
2016-03-31 10:10:00,125.75,125.87,125.5,125.52,304792.0,113.7681,113.8766,113.5419,113.56,304792.0
2016-03-31 10:20:00,125.53,125.87,125.5,125.62,187367.0,113.569,113.8766,113.5419,113.6505,187367.0
2016-03-31 10:30:00,125.63,125.75,125.25,125.31,190614.0,113.6595,113.7681,113.3157,113.37,190614.0
2016-03-31 10:40:00,125.31,125.79,125.28,125.61,283275.0,113.37,113.8043,113.3429,113.6414,283275.0
2016-03-31 10:50:00,125.61,126.07,125.58,125.99,206268.0,113.6414,114.0576,113.6143,113.9852,206268.0
2016-03-31 11:00:00,126.0,126.09,125.79,126.0,200714.0,113.9943,114.0757,113.8043,113.9943,200714.0
2016-03-31 11:10:00,125.98,126.49,125.97,126.44,167834.0,113.9762,114.4376,113.9671,114.3923,167834.0
2016-03-31 11:20:00,126.42,126.59,126.21,126.24,197128.0,114.3742,114.528,114.1842,114.2114,197128.0
2016-03-31 11:30:00,126.23,126.3,125.91,126.15,132173.0,114.2023,114.2657,113.9128,114.13,132173.0
2016-03-31 11:40:00,126.17,126.47,126.1,126.31,124732.0,114.1481,114.4195,114.0847,114.2747,124732.0
2016-03-31 11:50:00,126.3,126.75,126.3,126.65,180483.0,114.2657,114.6728,114.2657,114.5823,180483.0
2016-03-31 12:00:00,126.64,127.04,126.64,126.85,152487.0,114.5733,114.9352,114.5733,114.7633,152487.0
2016-03-31 12:10:00,126.83,127.04,126.79,126.99,67460.0,114.7452,114.9352,114.709,114.8899,67460.0
2016-03-31 12:20:00,126.99,127.02,126.92,126.93,89317.0,114.8899,114.9171,114.8266,114.8356,89317.0
2016-03-31 12:30:00,126.92,126.98,126.5,126.88,92616.0,114.8266,114.8809,114.4466,114.7904,92616.0
2016-03-31 12:40:00,126.86,126.94,126.75,126.83,75312.0,114.7723,114.8447,114.6728,114.7452,75312.0
2016-03-31 12:50:00,126.85,127.27,126.79,127.17,89742.0,114.7633,115.1432,114.709,115.0528,89742.0
2016-03-31 13:00:00,127.17,127.24,126.99,127.12,107442.0,115.0528,115.1161,114.8899,115.0075,107442.0
2016-03-31 13:10:00,127.13,127.39,127.11,127.26,121195.0,115.0166,115.2518,114.9985,115.1342,121195.0
2016-03-31 13:20:00,127.26,127.28,126.94,127.23,149779.0,115.1342,115.1523,114.8447,115.1071,149779.0
2016-03-31 13:30:00,127.2,127.25,127.08,127.1,77257.0,115.0799,115.1252,114.9714,114.9894,77257.0
2016-03-31 13:40:00,127.1,127.17,126.93,126.98,67028.0,114.9894,115.0528,114.8356,114.8809,67028.0
2016-03-31 13:50:00,126.97,127.19,126.97,127.19,65357.0,114.8718,115.0709,114.8718,115.0709,65357.0
2016-03-31 14:00:00,127.18,127.35,127.03,127.32,68459.0,115.0618,115.2156,114.9261,115.1885,68459.0
2016-03-31 14:10:00,127.31,127.39,127.2,127.25,92598.0,115.1794,115.2518,115.0799,115.1252,92598.0
2016-03-31 14:20:00,127.25,127.25,126.86,126.87,92884.0,115.1252,115.1252,114.7723,114.7814,92884.0
2016-03-31 14:30:00,126.88,126.98,126.73,126.82,73798.0,114.7904,114.8809,114.6547,114.7361,73798.0
2016-03-31 14:40:00,126.81,126.99,126.7,126.92,117276.0,114.7271,114.8899,114.6276,114.8266,117276.0
2016-03-31 14:50:00,126.9,127.13,126.73,127.1,98402.0,114.8085,115.0166,114.6547,114.9894,98402.0
2016-03-31 15:00:00,127.09,127.23,127.0,127.2,113709.0,114.9804,115.1071,114.899,115.0799,113709.0
2016-03-31 15:10:00,127.2,127.21,127.03,127.2,81190.0,115.0799,115.089,114.9261,115.0799,81190.0
2016-03-31 15:20:00,127.19,127.32,127.18,127.28,169156.0,115.0709,115.1885,115.0618,115.1523,169156.0
2016-03-31 15:30:00,127.3,127.43,127.28,127.35,153136.0,115.1704,115.288,115.1523,115.2156,153136.0
2016-03-31 15:40:00,127.35,127.36,127.08,127.14,245946.0,115.2156,115.2247,114.9714,115.0256,245946.0
2016-03-31 15:50:00,127.14,127.27,126.96,127.01,465805.0,115.0256,115.1432,114.8628,114.908,465805.0
2016-04-01 09:30:00,126.23,126.23,125.32,125.62,173439.0,114.2023,114.2023,113.3791,113.6505,173439.0
2016-04-01 09:40:00,125.61,126.07,125.33,125.92,128368.0,113.6414,114.0576,113.3881,113.9219,128368.0
2016-04-01 09:50:00,125.97,125.99,125.11,125.55,123959.0,113.9671,113.9852,113.1891,113.5871,123959.0
2016-04-01 10:00:00,125.55,126.15,125.4,125.93,194682.0,113.5871,114.13,113.4514,113.9309,194682.0
2016-04-01 10:10:00,125.94,126.6,125.91,126.4,194273.0,113.94,114.5371,113.9128,114.3561,194273.0
2016-04-01 10:20:00,126.41,126.79,126.39,126.56,133265.0,114.3652,114.709,114.3471,114.5009,133265.0
2016-04-01 10:30:00,126.56,126.92,126.55,126.71,190243.0,114.5009,114.8266,114.4919,114.6366,190243.0
2016-04-01 10:40:00,126.74,126.9,126.67,126.71,104551.0,114.6637,114.8085,114.6004,114.6366,104551.0
2016-04-01 10:50:00,126.73,126.75,126.14,126.51,121104.0,114.6547,114.6728,114.1209,114.4557,121104.0
2016-04-01 11:00:00,126.5,126.82,126.49,126.56,56429.0,114.4466,114.7361,114.4376,114.5009,56429.0
2016-04-01 11:10:00,126.57,126.78,126.48,126.48,56606.0,114.5099,114.6999,114.4285,114.4285,56606.0
2016-04-01 11:20:00,126.48,126.54,126.24,126.27,50117.0,114.4285,114.4828,114.2114,114.2385,50117.0
2016-04-01 11:30:00,126.29,126.65,126.12,126.64,91329.0,114.2566,114.5823,114.1028,114.5733,91329.0
2016-04-01 11:40:00,126.63,126.89,126.6,126.8,82342.0,114.5642,114.7995,114.5371,114.718,82342.0
2016-04-01 11:50:00,126.8,126.8,126.61,126.62,66971.0,114.718,114.718,114.5461,114.5552,66971.0
2016-04-01 12:00:00,126.63,126.8,126.63,126.8,57944.0,114.5642,114.718,114.5642,114.718,57944.0
2016-04-01 12:10:00,126.8,126.84,126.65,126.69,38153.0,114.718,114.7542,114.5823,114.6185,38153.0
2016-04-01 12:20:00,126.69,126.69,126.4,126.43,49168.0,114.6185,114.6185,114.3561,114.3833,49168.0
2016-04-01 12:30:00,126.43,126.44,126.17,126.19,75992.0,114.3833,114.3923,114.1481,114.1662,75992.0
2016-04-01 12:40:00,126.2,126.54,126.19,126.53,86687.0,114.1752,114.4828,114.1662,114.4738,86687.0
2016-04-01 12:50:00,126.54,126.57,126.44,126.54,45984.0,114.4828,114.5099,114.3923,114.4828,45984.0
2016-04-01 13:00:00,126.53,126.62,126.47,126.59,50299.0,114.4738,114.5552,114.4195,114.528,50299.0
2016-04-01 13:10:00,126.58,126.59,126.46,126.46,46846.0,114.519,114.528,114.4104,114.4104,46846.0
2016-04-01 13:20:00,126.45,126.59,126.45,126.52,69024.0,114.4014,114.528,114.4014,114.4647,69024.0
2016-04-01 13:30:00,126.54,126.61,126.49,126.61,42652.0,114.4828,114.5461,114.4376,114.5461,42652.0
2016-04-01 13:40:00,126.59,126.63,126.52,126.58,93623.0,114.528,114.5642,114.4647,114.519,93623.0
2016-04-01 13:50:00,126.59,126.84,126.57,126.71,73076.0,114.528,114.7542,114.5099,114.6366,73076.0
2016-04-01 14:00:00,126.71,126.89,126.63,126.89,65866.0,114.6366,114.7995,114.5642,114.7995,65866.0
2016-04-01 14:10:00,126.89,126.98,126.85,126.86,95055.0,114.7995,114.8809,114.7633,114.7723,95055.0
2016-04-01 14:20:00,126.85,126.88,126.57,126.68,107823.0,114.7633,114.7904,114.5099,114.6095,107823.0
2016-04-01 14:30:00,126.71,126.99,126.58,126.9,64964.0,114.6366,114.8899,114.519,114.8085,64964.0
2016-04-01 14:40:00,126.9,127.05,126.86,126.99,77390.0,114.8085,114.9442,114.7723,114.8899,77390.0
2016-04-01 14:50:00,126.98,126.99,126.54,126.54,94524.0,114.8809,114.8899,114.4828,114.4828,94524.0
2016-04-01 15:00:00,126.55,126.92,126.54,126.84,111049.0,114.4919,114.8266,114.4828,114.7542,111049.0
2016-04-01 15:10:00,126.84,126.94,126.76,126.81,125013.0,114.7542,114.8447,114.6818,114.7271,125013.0
2016-04-01 15:20:00,126.82,126.98,126.78,126.84,165742.0,114.7361,114.8809,114.6999,114.7542,165742.0
2016-04-01 15:30:00,126.84,126.99,126.74,126.86,311726.0,114.7542,114.8899,114.6637,114.7723,311726.0
2016-04-01 15:40:00,126.88,127.09,126.83,127.05,302804.0,114.7904,114.9804,114.7452,114.9442,302804.0
2016-04-01 15:50:00,127.05,127.07,126.93,126.95,422039.0,114.9442,114.9623,114.8356,114.8537,422039.0
2016-04-04 09:30:00,126.54,126.9,125.88,126.57,219894.0,114.4828,114.8085,113.8857,114.5099,219894.0
2016-04-04 09:40:00,126.6,126.99,126.6,126.8,154533.0,114.5371,114.8899,114.5371,114.718,154533.0
2016-04-04 09:50:00,126.79,127.21,126.61,127.17,221685.0,114.709,115.089,114.5461,115.0528,221685.0
2016-04-04 10:00:00,127.19,127.94,127.16,127.88,214513.0,115.0709,115.7494,115.0437,115.6951,214513.0
2016-04-04 10:10:00,127.86,127.9,127.19,127.38,162757.0,115.677,115.7132,115.0709,115.2428,162757.0
2016-04-04 10:20:00,127.38,127.77,127.36,127.61,166385.0,115.2428,115.5956,115.2247,115.4509,166385.0
2016-04-04 10:30:00,127.61,127.86,127.54,127.6,158800.0,115.4509,115.677,115.3875,115.4418,158800.0
2016-04-04 10:40:00,127.61,127.73,127.4,127.41,142942.0,115.4509,115.5594,115.2609,115.2699,142942.0
2016-04-04 10:50:00,127.41,127.44,126.95,127.04,171487.0,115.2699,115.2971,114.8537,114.9352,171487.0
2016-04-04 11:00:00,127.02,127.44,126.97,127.43,119554.0,114.9171,115.2971,114.8718,115.288,119554.0
2016-04-04 11:10:00,127.43,127.43,127.22,127.37,82272.0,115.288,115.288,115.098,115.2337,82272.0
2016-04-04 11:20:00,127.36,127.5,127.35,127.42,40348.0,115.2247,115.3513,115.2156,115.279,40348.0
2016-04-04 11:30:00,127.42,127.49,127.35,127.41,82504.0,115.279,115.3423,115.2156,115.2699,82504.0
2016-04-04 11:40:00,127.4,127.43,127.07,127.08,71923.0,115.2609,115.288,114.9623,114.9714,71923.0
2016-04-04 11:50:00,127.08,127.39,127.08,127.37,37718.0,114.9714,115.2518,114.9714,115.2337,37718.0
2016-04-04 12:00:00,127.38,127.76,127.35,127.75,62533.0,115.2428,115.5866,115.2156,115.5775,62533.0
2016-04-04 12:10:00,127.76,127.98,127.75,127.85,61459.0,115.5866,115.7856,115.5775,115.668,61459.0
2016-04-04 12:20:00,127.87,127.94,127.78,127.78,68518.0,115.6861,115.7494,115.6047,115.6047,68518.0
2016-04-04 12:30:00,127.77,127.78,127.62,127.72,162333.0,115.5956,115.6047,115.4599,115.5504,162333.0
2016-04-04 12:40:00,127.71,127.81,127.66,127.68,46144.0,115.5413,115.6318,115.4961,115.5142,46144.0
2016-04-04 12:50:00,127.65,127.79,127.6,127.73,34513.0,115.487,115.6137,115.4418,115.5594,34513.0
2016-04-04 13:00:00,127.72,127.72,127.52,127.54,36000.0,115.5504,115.5504,115.3694,115.3875,36000.0
2016-04-04 13:10:00,127.52,127.55,127.36,127.37,68148.0,115.3694,115.3966,115.2247,115.2337,68148.0
2016-04-04 13:20:00,127.36,127.38,127.21,127.26,56428.0,115.2247,115.2428,115.089,115.1342,56428.0
2016-04-04 13:30:00,127.28,127.41,127.21,127.25,66450.0,115.1523,115.2699,115.089,115.1252,66450.0
2016-04-04 13:40:00,127.26,127.28,127.11,127.13,75964.0,115.1342,115.1523,114.9985,115.0166,75964.0
2016-04-04 13:50:00,127.14,127.18,126.91,126.97,98611.0,115.0256,115.0618,114.8176,114.8718,98611.0
2016-04-04 14:00:00,126.97,127.0,126.77,126.78,72262.0,114.8718,114.899,114.6909,114.6999,72262.0
2016-04-04 14:10:00,126.78,126.81,126.53,126.6,110235.0,114.6999,114.7271,114.4738,114.5371,110235.0
2016-04-04 14:20:00,126.61,126.71,126.51,126.7,117138.0,114.5461,114.6366,114.4557,114.6276,117138.0
2016-04-04 14:30:00,126.7,126.88,126.69,126.77,79034.0,114.6276,114.7904,114.6185,114.6909,79034.0
2016-04-04 14:40:00,126.77,126.92,126.76,126.91,61723.0,114.6909,114.8266,114.6818,114.8176,61723.0
2016-04-04 14:50:00,126.9,126.92,126.71,126.78,84914.0,114.8085,114.8266,114.6366,114.6999,84914.0
2016-04-04 15:00:00,126.78,127.13,126.78,127.08,129661.0,114.6999,115.0166,114.6999,114.9714,129661.0
2016-04-04 15:10:00,127.07,127.07,126.8,126.85,92722.0,114.9623,114.9623,114.718,114.7633,92722.0
2016-04-04 15:20:00,126.83,126.83,126.31,126.33,139356.0,114.7452,114.7452,114.2747,114.2928,139356.0
2016-04-04 15:30:00,126.32,126.54,126.31,126.41,143672.0,114.2838,114.4828,114.2747,114.3652,143672.0
2016-04-04 15:40:00,126.4,126.48,126.3,126.31,185518.0,114.3561,114.4285,114.2657,114.2747,185518.0
2016-04-04 15:50:00,126.32,126.39,126.18,126.33,283356.0,114.2838,114.3471,114.1571,114.2928,283356.0
2016-04-05 09:30:00,126.15,126.25,125.58,126.0,165473.0,114.13,114.2204,113.6143,113.9943,165473.0
2016-04-05 09:40:00,126.03,126.4,125.79,126.19,75580.0,114.0214,114.3561,113.8043,114.1662,75580.0
2016-04-05 09:50:00,126.17,127.97,126.12,127.94,237350.0,114.1481,115.7765,114.1028,115.7494,237350.0
2016-04-05 10:00:00,127.97,128.59,127.8,128.16,255469.0,115.7765,116.3375,115.6227,115.9484,255469.0
2016-04-05 10:10:00,128.14,128.21,127.6,127.85,140786.0,115.9304,115.9937,115.4418,115.668,140786.0
2016-04-05 10:20:00,127.84,127.98,127.48,127.95,101690.0,115.6589,115.7856,115.3332,115.7585,101690.0
2016-04-05 10:30:00,127.92,127.92,127.57,127.63,99608.0,115.7313,115.7313,115.4147,115.4689,99608.0
2016-04-05 10:40:00,127.63,127.66,127.11,127.25,124293.0,115.4689,115.4961,114.9985,115.1252,124293.0
2016-04-05 10:50:00,127.26,127.32,126.97,127.05,103855.0,115.1342,115.1885,114.8718,114.9442,103855.0
2016-04-05 11:00:00,127.09,127.59,127.05,127.55,145187.0,114.9804,115.4328,114.9442,115.3966,145187.0
2016-04-05 11:10:00,127.53,127.84,127.51,127.77,97483.0,115.3785,115.6589,115.3604,115.5956,97483.0
2016-04-05 11:20:00,127.79,127.98,127.75,127.95,80501.0,115.6137,115.7856,115.5775,115.7585,80501.0
2016-04-05 11:30:00,127.96,128.03,127.63,127.86,93215.0,115.7675,115.8308,115.4689,115.677,93215.0
2016-04-05 11:40:00,127.84,127.94,127.74,127.91,44386.0,115.6589,115.7494,115.5685,115.7223,44386.0
2016-04-05 11:50:00,127.94,128.04,127.91,128.01,60937.0,115.7494,115.8399,115.7223,115.8127,60937.0
2016-04-05 12:00:00,128.01,128.18,127.76,127.77,81284.0,115.8127,115.9665,115.5866,115.5956,81284.0
2016-04-05 12:10:00,127.76,127.76,127.25,127.3,99433.0,115.5866,115.5866,115.1252,115.1704,99433.0
2016-04-05 12:20:00,127.3,127.31,127.12,127.19,66498.0,115.1704,115.1794,115.0075,115.0709,66498.0
2016-04-05 12:30:00,127.17,127.66,127.17,127.63,53059.0,115.0528,115.4961,115.0528,115.4689,53059.0
2016-04-05 12:40:00,127.63,127.72,127.52,127.64,45335.0,115.4689,115.5504,115.3694,115.478,45335.0
2016-04-05 12:50:00,127.65,127.93,127.64,127.87,73829.0,115.487,115.7404,115.478,115.6861,73829.0
2016-04-05 13:00:00,127.86,127.87,127.35,127.35,50228.0,115.677,115.6861,115.2156,115.2156,50228.0
2016-04-05 13:10:00,127.37,127.6,127.29,127.58,49533.0,115.2337,115.4418,115.1613,115.4237,49533.0
2016-04-05 13:20:00,127.59,127.82,127.55,127.8,32015.0,115.4328,115.6408,115.3966,115.6227,32015.0
2016-04-05 13:30:00,127.79,127.81,127.53,127.56,48036.0,115.6137,115.6318,115.3785,115.4056,48036.0
2016-04-05 13:40:00,127.57,127.62,127.42,127.42,42420.0,115.4147,115.4599,115.279,115.279,42420.0
2016-04-05 13:50:00,127.44,127.68,127.42,127.66,117638.0,115.2971,115.5142,115.279,115.4961,117638.0
2016-04-05 14:00:00,127.65,127.67,127.58,127.6,50222.0,115.487,115.5051,115.4237,115.4418,50222.0
2016-04-05 14:10:00,127.61,127.62,127.44,127.51,39874.0,115.4509,115.4599,115.2971,115.3604,39874.0
2016-04-05 14:20:00,127.51,127.61,127.43,127.6,42784.0,115.3604,115.4509,115.288,115.4418,42784.0
2016-04-05 14:30:00,127.6,127.67,127.52,127.65,115839.0,115.4418,115.5051,115.3694,115.487,115839.0
2016-04-05 14:40:00,127.64,127.65,127.53,127.56,75901.0,115.478,115.487,115.3785,115.4056,75901.0
2016-04-05 14:50:00,127.56,127.63,127.5,127.51,57515.0,115.4056,115.4689,115.3513,115.3604,57515.0
2016-04-05 15:00:00,127.51,127.56,127.37,127.38,74242.0,115.3604,115.4056,115.2337,115.2428,74242.0
2016-04-05 15:10:00,127.39,127.49,127.34,127.48,71340.0,115.2518,115.3423,115.2066,115.3332,71340.0
2016-04-05 15:20:00,127.48,127.56,127.33,127.36,89929.0,115.3332,115.4056,115.1975,115.2247,89929.0
2016-04-05 15:30:00,127.34,127.43,127.31,127.4,144859.0,115.2066,115.288,115.1794,115.2609,144859.0
2016-04-05 15:40:00,127.4,127.41,127.24,127.26,196440.0,115.2609,115.2699,115.1161,115.1342,196440.0
2016-04-05 15:50:00,127.26,127.29,126.92,127.04,360928.0,115.1342,115.1613,114.8266,114.9352,360928.0
2016-04-06 09:30:00,127.16,127.58,126.87,127.26,143507.0,115.0437,115.4237,114.7814,115.1342,143507.0
2016-04-06 09:40:00,127.26,127.38,126.76,126.76,96663.0,115.1342,115.2428,114.6818,114.6818,96663.0
2016-04-06 09:50:00,126.76,126.99,126.05,126.28,104268.0,114.6818,114.8899,114.0395,114.2476,104268.0
2016-04-06 10:00:00,126.26,126.49,126.17,126.19,104436.0,114.2295,114.4376,114.1481,114.1662,104436.0
2016-04-06 10:10:00,126.17,126.25,125.76,125.76,104701.0,114.1481,114.2204,113.7771,113.7771,104701.0
2016-04-06 10:20:00,125.78,126.25,125.75,126.24,72812.0,113.7952,114.2204,113.7681,114.2114,72812.0
2016-04-06 10:30:00,126.24,126.39,125.9,126.27,48484.0,114.2114,114.3471,113.9038,114.2385,48484.0
2016-04-06 10:40:00,126.27,126.84,126.25,126.83,82631.0,114.2385,114.7542,114.2204,114.7452,82631.0
2016-04-06 10:50:00,126.83,127.08,126.79,127.05,75200.0,114.7452,114.9714,114.709,114.9442,75200.0
2016-04-06 11:00:00,127.07,127.56,126.99,127.45,146532.0,114.9623,115.4056,114.8899,115.3061,146532.0
2016-04-06 11:10:00,127.47,127.71,127.3,127.31,63545.0,115.3242,115.5413,115.1704,115.1794,63545.0
2016-04-06 11:20:00,127.25,127.44,127.0,127.44,71322.0,115.1252,115.2971,114.899,115.2971,71322.0
2016-04-06 11:30:00,127.42,127.49,127.35,127.39,33091.0,115.279,115.3423,115.2156,115.2518,33091.0
2016-04-06 11:40:00,127.39,127.76,127.38,127.73,52747.0,115.2518,115.5866,115.2428,115.5594,52747.0
2016-04-06 11:50:00,127.74,128.04,127.74,127.94,44504.0,115.5685,115.8399,115.5685,115.7494,44504.0
2016-04-06 12:00:00,127.93,127.95,127.62,127.62,59309.0,115.7404,115.7585,115.4599,115.4599,59309.0
2016-04-06 12:10:00,127.62,127.65,127.49,127.61,39092.0,115.4599,115.487,115.3423,115.4509,39092.0
2016-04-06 12:20:00,127.63,127.65,127.43,127.54,64188.0,115.4689,115.487,115.288,115.3875,64188.0
2016-04-06 12:30:00,127.53,127.59,127.49,127.52,63568.0,115.3785,115.4328,115.3423,115.3694,63568.0
2016-04-06 12:40:00,127.51,127.71,127.51,127.68,47603.0,115.3604,115.5413,115.3604,115.5142,47603.0
2016-04-06 12:50:00,127.65,127.71,127.6,127.63,50730.0,115.487,115.5413,115.4418,115.4689,50730.0
2016-04-06 13:00:00,127.65,127.84,127.63,127.84,29511.0,115.487,115.6589,115.4689,115.6589,29511.0
2016-04-06 13:10:00,127.84,127.93,127.82,127.82,33581.0,115.6589,115.7404,115.6408,115.6408,33581.0
2016-04-06 13:20:00,127.83,127.84,127.68,127.7,25463.0,115.6499,115.6589,115.5142,115.5323,25463.0
2016-04-06 13:30:00,127.69,127.75,127.65,127.7,28719.0,115.5232,115.5775,115.487,115.5323,28719.0
2016-04-06 13:40:00,127.69,127.71,127.53,127.57,52944.0,115.5232,115.5413,115.3785,115.4147,52944.0
2016-04-06 13:50:00,127.58,127.6,127.48,127.5,52604.0,115.4237,115.4418,115.3332,115.3513,52604.0
2016-04-06 14:00:00,127.51,127.62,127.23,127.49,100260.0,115.3604,115.4599,115.1071,115.3423,100260.0
2016-04-06 14:10:00,127.51,127.58,127.3,127.57,95347.0,115.3604,115.4237,115.1704,115.4147,95347.0
2016-04-06 14:20:00,127.56,127.72,127.37,127.46,78477.0,115.4056,115.5504,115.2337,115.3151,78477.0
2016-04-06 14:30:00,127.46,127.55,127.26,127.36,120611.0,115.3151,115.3966,115.1342,115.2247,120611.0
2016-04-06 14:40:00,127.36,127.52,127.32,127.35,127476.0,115.2247,115.3694,115.1885,115.2156,127476.0
2016-04-06 14:50:00,127.34,127.5,127.22,127.43,99120.0,115.2066,115.3513,115.098,115.288,99120.0
2016-04-06 15:00:00,127.43,127.88,127.38,127.85,63330.0,115.288,115.6951,115.2428,115.668,63330.0
2016-04-06 15:10:00,127.85,127.91,127.7,127.91,78342.0,115.668,115.7223,115.5323,115.7223,78342.0
2016-04-06 15:20:00,127.9,127.9,127.7,127.76,56906.0,115.7132,115.7132,115.5323,115.5866,56906.0
2016-04-06 15:30:00,127.76,127.92,127.75,127.78,147081.0,115.5866,115.7313,115.5775,115.6047,147081.0
2016-04-06 15:40:00,127.78,127.98,127.76,127.98,124086.0,115.6047,115.7856,115.5866,115.7856,124086.0
2016-04-06 15:50:00,127.98,128.04,127.85,127.96,206246.0,115.7856,115.8399,115.668,115.7675,206246.0
2016-04-07 09:30:00,127.0,127.4,126.66,127.23,124976.0,114.899,115.2609,114.5914,115.1071,124976.0
2016-04-07 09:40:00,127.2,127.6,127.14,127.37,106937.0,115.0799,115.4418,115.0256,115.2337,106937.0
2016-04-07 09:50:00,127.41,127.95,127.33,127.95,86507.0,115.2699,115.7585,115.1975,115.7585,86507.0
2016-04-07 10:00:00,127.92,128.94,127.74,128.87,236579.0,115.7313,116.6541,115.5685,116.5908,236579.0
2016-04-07 10:10:00,128.86,128.86,127.61,127.61,111733.0,116.5817,116.5817,115.4509,115.4509,111733.0
2016-04-07 10:20:00,127.56,127.74,127.29,127.38,65632.0,115.4056,115.5685,115.1613,115.2428,65632.0
2016-04-07 10:30:00,127.38,127.41,127.15,127.25,94108.0,115.2428,115.2699,115.0347,115.1252,94108.0
2016-04-07 10:40:00,127.25,127.47,127.01,127.26,94932.0,115.1252,115.3242,114.908,115.1342,94932.0
2016-04-07 10:50:00,127.25,127.28,126.95,127.15,71969.0,115.1252,115.1523,114.8537,115.0347,71969.0
2016-04-07 11:00:00,127.13,127.16,126.64,126.9,122807.0,115.0166,115.0437,114.5733,114.8085,122807.0
2016-04-07 11:10:00,126.91,127.11,126.76,126.98,117654.0,114.8176,114.9985,114.6818,114.8809,117654.0
2016-04-07 11:20:00,126.98,126.98,126.62,126.85,93651.0,114.8809,114.8809,114.5552,114.7633,93651.0
2016-04-07 11:30:00,126.84,127.02,126.82,126.89,57233.0,114.7542,114.9171,114.7361,114.7995,57233.0
2016-04-07 11:40:00,126.91,126.93,126.77,126.81,53945.0,114.8176,114.8356,114.6909,114.7271,53945.0
2016-04-07 11:50:00,126.81,126.88,126.67,126.79,89639.0,114.7271,114.7904,114.6004,114.709,89639.0
2016-04-07 12:00:00,126.79,126.86,126.76,126.76,44242.0,114.709,114.7723,114.6818,114.6818,44242.0
2016-04-07 12:10:00,126.79,126.79,126.56,126.61,76644.0,114.709,114.709,114.5009,114.5461,76644.0
2016-04-07 12:20:00,126.6,127.09,126.6,127.09,116788.0,114.5371,114.9804,114.5371,114.9804,116788.0
2016-04-07 12:30:00,127.07,127.21,126.96,127.2,56274.0,114.9623,115.089,114.8628,115.0799,56274.0
2016-04-07 12:40:00,127.21,127.22,126.95,127.15,60437.0,115.089,115.098,114.8537,115.0347,60437.0
2016-04-07 12:50:00,127.15,127.64,127.09,127.57,90648.0,115.0347,115.478,114.9804,115.4147,90648.0
2016-04-07 13:00:00,127.54,127.59,127.37,127.55,95608.0,115.3875,115.4328,115.2337,115.3966,95608.0
2016-04-07 13:10:00,127.55,128.08,127.55,128.0,148323.0,115.3966,115.8761,115.3966,115.8037,148323.0
2016-04-07 13:20:00,127.93,128.0,127.79,127.82,57153.0,115.7404,115.8037,115.6137,115.6408,57153.0
2016-04-07 13:30:00,127.81,127.87,127.7,127.8,59315.0,115.6318,115.6861,115.5323,115.6227,59315.0
2016-04-07 13:40:00,127.82,127.91,127.45,127.45,39146.0,115.6408,115.7223,115.3061,115.3061,39146.0
2016-04-07 13:50:00,127.46,127.53,127.26,127.35,120706.0,115.3151,115.3785,115.1342,115.2156,120706.0
2016-04-07 14:00:00,127.36,127.36,127.12,127.13,103655.0,115.2247,115.2247,115.0075,115.0166,103655.0
2016-04-07 14:10:00,127.14,127.19,127.02,127.06,127168.0,115.0256,115.0709,114.9171,114.9533,127168.0
2016-04-07 14:20:00,127.07,127.28,127.05,127.26,58791.0,114.9623,115.1523,114.9442,115.1342,58791.0
2016-04-07 14:30:00,127.24,127.29,127.21,127.25,63227.0,115.1161,115.1613,115.089,115.1252,63227.0
2016-04-07 14:40:00,127.25,127.25,126.94,127.02,123510.0,115.1252,115.1252,114.8447,114.9171,123510.0
2016-04-07 14:50:00,127.02,127.04,126.8,126.83,72304.0,114.9171,114.9352,114.718,114.7452,72304.0
2016-04-07 15:00:00,126.83,127.15,126.74,127.05,96793.0,114.7452,115.0347,114.6637,114.9442,96793.0
2016-04-07 15:10:00,127.06,127.15,126.77,126.8,91670.0,114.9533,115.0347,114.6909,114.718,91670.0
2016-04-07 15:20:00,126.79,126.91,126.71,126.84,82423.0,114.709,114.8176,114.6366,114.7542,82423.0
2016-04-07 15:30:00,126.85,127.11,126.72,126.75,105730.0,114.7633,114.9985,114.6457,114.6728,105730.0
2016-04-07 15:40:00,126.75,127.18,126.75,127.01,81919.0,114.6728,115.0618,114.6728,114.908,81919.0
2016-04-07 15:50:00,127.01,127.13,126.81,127.02,248593.0,114.908,115.0166,114.7271,114.9171,248593.0
2016-04-08 09:30:00,128.04,128.71,127.83,128.63,159299.0,115.8399,116.446,115.6499,116.3737,159299.0
2016-04-08 09:40:00,128.6,129.2,128.56,129.07,153047.0,116.3465,116.8894,116.3103,116.7717,153047.0
2016-04-08 09:50:00,129.12,129.18,128.89,129.1,96039.0,116.817,116.8713,116.6089,116.7989,96039.0
2016-04-08 10:00:00,129.1,129.73,129.1,129.72,130688.0,116.7989,117.3689,116.7989,117.3598,130688.0
2016-04-08 10:10:00,129.7,130.02,129.54,129.57,145587.0,117.3417,117.6312,117.197,117.2241,145587.0
2016-04-08 10:20:00,129.56,129.67,129.21,129.43,124704.0,117.215,117.3146,116.8984,117.0974,124704.0
2016-04-08 10:30:00,129.44,129.45,128.91,128.91,87599.0,117.1065,117.1155,116.627,116.627,87599.0
2016-04-08 10:40:00,128.94,129.72,128.9,129.69,99449.0,116.6541,117.3598,116.6179,117.3327,99449.0
2016-04-08 10:50:00,129.72,129.73,129.35,129.47,88971.0,117.3598,117.3689,117.0251,117.1336,88971.0
2016-04-08 11:00:00,129.48,129.78,129.37,129.66,89914.0,117.1427,117.4141,117.0432,117.3055,89914.0
2016-04-08 11:10:00,129.63,129.64,128.98,129.03,53648.0,117.2784,117.2874,116.6903,116.7355,53648.0
2016-04-08 11:20:00,129.02,129.3,128.99,129.26,77688.0,116.7265,116.9798,116.6994,116.9436,77688.0
2016-04-08 11:30:00,129.25,129.34,128.93,128.96,115383.0,116.9346,117.016,116.6451,116.6722,115383.0
2016-04-08 11:40:00,128.96,129.04,128.82,128.97,97701.0,116.6722,116.7446,116.5456,116.6813,97701.0
2016-04-08 11:50:00,128.96,128.96,128.74,128.79,84556.0,116.6722,116.6722,116.4732,116.5184,84556.0
2016-04-08 12:00:00,128.79,128.86,128.58,128.71,59999.0,116.5184,116.5817,116.3284,116.446,59999.0
2016-04-08 12:10:00,128.7,128.75,128.38,128.39,43476.0,116.437,116.4822,116.1475,116.1565,43476.0
2016-04-08 12:20:00,128.42,128.62,128.33,128.36,53132.0,116.1837,116.3646,116.1022,116.1294,53132.0
2016-04-08 12:30:00,128.35,128.68,128.28,128.68,43180.0,116.1203,116.4189,116.057,116.4189,43180.0
2016-04-08 12:40:00,128.66,128.84,128.61,128.82,32461.0,116.4008,116.5637,116.3556,116.5456,32461.0
2016-04-08 12:50:00,128.83,128.87,128.66,128.72,32044.0,116.5546,116.5908,116.4008,116.4551,32044.0
2016-04-08 13:00:00,128.71,128.72,128.45,128.49,66721.0,116.446,116.4551,116.2108,116.247,66721.0
2016-04-08 13:10:00,128.49,128.56,128.38,128.39,73398.0,116.247,116.3103,116.1475,116.1565,73398.0
2016-04-08 13:20:00,128.38,128.46,128.32,128.39,42481.0,116.1475,116.2199,116.0932,116.1565,42481.0
2016-04-08 13:30:00,128.39,128.47,128.27,128.33,66901.0,116.1565,116.2289,116.048,116.1022,66901.0
2016-04-08 13:40:00,128.32,128.4,128.23,128.28,41636.0,116.0932,116.1656,116.0118,116.057,41636.0
2016-04-08 13:50:00,128.24,128.36,128.19,128.25,66069.0,116.0208,116.1294,115.9756,116.0299,66069.0
2016-04-08 14:00:00,128.25,128.27,128.06,128.17,59936.0,116.0299,116.048,115.858,115.9575,59936.0
2016-04-08 14:10:00,128.19,128.22,128.1,128.15,46307.0,115.9756,116.0027,115.8942,115.9394,46307.0
2016-04-08 14:20:00,128.15,128.2,128.09,128.15,56287.0,115.9394,115.9846,115.8851,115.9394,56287.0
2016-04-08 14:30:00,128.15,128.3,128.05,128.1,80767.0,115.9394,116.0751,115.8489,115.8942,80767.0
2016-04-08 14:40:00,128.12,128.14,127.93,127.95,67695.0,115.9123,115.9304,115.7404,115.7585,67695.0
2016-04-08 14:50:00,127.94,127.95,127.61,127.79,93941.0,115.7494,115.7585,115.4509,115.6137,93941.0
2016-04-08 15:00:00,127.78,127.86,127.66,127.71,93863.0,115.6047,115.677,115.4961,115.5413,93863.0
2016-04-08 15:10:00,127.7,127.91,127.68,127.79,62232.0,115.5323,115.7223,115.5142,115.6137,62232.0
2016-04-08 15:20:00,127.8,127.94,127.73,127.81,67510.0,115.6227,115.7494,115.5594,115.6318,67510.0
2016-04-08 15:30:00,127.79,127.87,127.61,127.82,90363.0,115.6137,115.6861,115.4509,115.6408,90363.0
2016-04-08 15:40:00,127.82,127.92,127.73,127.83,140470.0,115.6408,115.7313,115.5594,115.6499,140470.0
2016-04-08 15:50:00,127.83,127.89,127.74,127.87,215036.0,115.6499,115.7042,115.5685,115.6861,215036.0
2016-04-11 09:30:00,128.25,129.9,128.04,129.58,171110.0,116.0299,117.5227,115.8399,117.2331,171110.0
2016-04-11 09:40:00,129.5,129.77,129.09,129.23,114557.0,117.1608,117.405,116.7898,116.9165,114557.0
2016-04-11 09:50:00,129.26,129.55,129.23,129.46,138241.0,116.9436,117.206,116.9165,117.1246,138241.0
2016-04-11 10:00:00,129.49,129.88,129.48,129.79,98576.0,117.1517,117.5046,117.1427,117.4231,98576.0
2016-04-11 10:10:00,129.81,129.89,129.52,129.59,107745.0,117.4412,117.5136,117.1789,117.2422,107745.0
2016-04-11 10:20:00,129.57,129.67,129.34,129.41,95598.0,117.2241,117.3146,117.016,117.0793,95598.0
2016-04-11 10:30:00,129.42,129.51,129.21,129.44,84253.0,117.0884,117.1698,116.8984,117.1065,84253.0
2016-04-11 10:40:00,129.45,129.45,129.07,129.17,141092.0,117.1155,117.1155,116.7717,116.8622,141092.0
2016-04-11 10:50:00,129.16,129.16,128.54,128.57,74878.0,116.8532,116.8532,116.2922,116.3194,74878.0
2016-04-11 11:00:00,128.57,128.65,128.32,128.57,100418.0,116.3194,116.3918,116.0932,116.3194,100418.0
2016-04-11 11:10:00,128.59,128.63,128.36,128.43,52734.0,116.3375,116.3737,116.1294,116.1927,52734.0
2016-04-11 11:20:00,128.44,128.5,128.11,128.24,48383.0,116.2018,116.256,115.9032,116.0208,48383.0
2016-04-11 11:30:00,128.23,128.27,127.89,127.92,55536.0,116.0118,116.048,115.7042,115.7313,55536.0
2016-04-11 11:40:00,127.94,128.02,127.68,127.96,57244.0,115.7494,115.8218,115.5142,115.7675,57244.0
2016-04-11 11:50:00,127.97,128.19,127.82,128.16,69210.0,115.7765,115.9756,115.6408,115.9484,69210.0
2016-04-11 12:00:00,128.17,128.34,128.07,128.29,49770.0,115.9575,116.1113,115.867,116.0661,49770.0
2016-04-11 12:10:00,128.27,128.57,128.25,128.53,52258.0,116.048,116.3194,116.0299,116.2832,52258.0
2016-04-11 12:20:00,128.56,128.57,128.39,128.39,56229.0,116.3103,116.3194,116.1565,116.1565,56229.0
2016-04-11 12:30:00,128.4,128.43,128.18,128.32,52097.0,116.1656,116.1927,115.9665,116.0932,52097.0
2016-04-11 12:40:00,128.3,128.56,128.14,128.53,59877.0,116.0751,116.3103,115.9304,116.2832,59877.0
2016-04-11 12:50:00,128.55,128.74,128.48,128.68,41381.0,116.3013,116.4732,116.238,116.4189,41381.0
2016-04-11 13:00:00,128.68,128.69,128.35,128.47,52220.0,116.4189,116.4279,116.1203,116.2289,52220.0
2016-04-11 13:10:00,128.49,128.84,128.48,128.82,31369.0,116.247,116.5637,116.238,116.5456,31369.0
2016-04-11 13:20:00,128.81,128.83,128.47,128.48,48236.0,116.5365,116.5546,116.2289,116.238,48236.0
2016-04-11 13:30:00,128.5,128.84,128.49,128.65,44277.0,116.256,116.5637,116.247,116.3918,44277.0
2016-04-11 13:40:00,128.66,128.8,128.54,128.79,40013.0,116.4008,116.5275,116.2922,116.5184,40013.0
2016-04-11 13:50:00,128.78,128.78,128.59,128.65,39484.0,116.5094,116.5094,116.3375,116.3918,39484.0
2016-04-11 14:00:00,128.65,128.8,128.46,128.49,43377.0,116.3918,116.5275,116.2199,116.247,43377.0
2016-04-11 14:10:00,128.5,128.78,128.36,128.77,50963.0,116.256,116.5094,116.1294,116.5003,50963.0
2016-04-11 14:20:00,128.75,128.84,128.62,128.62,33965.0,116.4822,116.5637,116.3646,116.3646,33965.0
2016-04-11 14:30:00,128.61,128.99,128.57,128.97,50398.0,116.3556,116.6994,116.3194,116.6813,50398.0
2016-04-11 14:40:00,128.96,129.05,128.82,128.94,59192.0,116.6722,116.7536,116.5456,116.6541,59192.0
2016-04-11 14:50:00,128.95,129.09,128.79,129.0,32231.0,116.6632,116.7898,116.5184,116.7084,32231.0
2016-04-11 15:00:00,129.0,129.02,128.55,128.59,45837.0,116.7084,116.7265,116.3013,116.3375,45837.0
2016-04-11 15:10:00,128.59,128.74,128.56,128.68,60045.0,116.3375,116.4732,116.3103,116.4189,60045.0
2016-04-11 15:20:00,128.68,128.75,128.45,128.48,94260.0,116.4189,116.4822,116.2108,116.238,94260.0
2016-04-11 15:30:00,128.5,128.54,128.29,128.3,93037.0,116.256,116.2922,116.0661,116.0751,93037.0
2016-04-11 15:40:00,128.29,128.32,128.12,128.21,128232.0,116.0661,116.0932,115.9123,115.9937,128232.0
2016-04-11 15:50:00,128.21,128.27,127.85,127.91,289571.0,115.9937,116.048,115.668,115.7223,289571.0
2016-04-12 09:30:00,127.62,127.95,126.68,127.0,264327.0,115.4599,115.7585,114.6095,114.899,264327.0
2016-04-12 09:40:00,127.07,128.27,126.92,128.04,217427.0,114.9623,116.048,114.8266,115.8399,217427.0
2016-04-12 09:50:00,128.04,128.56,127.83,128.33,124138.0,115.8399,116.3103,115.6499,116.1022,124138.0
2016-04-12 10:00:00,128.31,128.9,128.31,128.63,186530.0,116.0842,116.6179,116.0842,116.3737,186530.0
2016-04-12 10:10:00,128.61,128.61,128.14,128.29,83091.0,116.3556,116.3556,115.9304,116.0661,83091.0
2016-04-12 10:20:00,128.28,128.38,128.13,128.36,134877.0,116.057,116.1475,115.9213,116.1294,134877.0
2016-04-12 10:30:00,128.36,128.93,128.11,128.28,103455.0,116.1294,116.6451,115.9032,116.057,103455.0
2016-04-12 10:40:00,128.27,128.91,128.25,128.89,76577.0,116.048,116.627,116.0299,116.6089,76577.0
2016-04-12 10:50:00,128.89,129.42,128.84,129.37,93075.0,116.6089,117.0884,116.5637,117.0432,93075.0
2016-04-12 11:00:00,129.32,129.89,129.26,129.75,128398.0,116.9979,117.5136,116.9436,117.3869,128398.0
2016-04-12 11:10:00,129.75,130.2,129.57,130.18,113891.0,117.3869,117.7941,117.2241,117.776,113891.0
2016-04-12 11:20:00,130.19,130.37,130.15,130.23,172761.0,117.785,117.9479,117.7488,117.8212,172761.0
2016-04-12 11:30:00,130.23,130.38,129.84,130.0,114068.0,117.8212,117.9569,117.4684,117.6131,114068.0
2016-04-12 11:40:00,129.99,130.05,129.82,129.82,100605.0,117.6041,117.6584,117.4503,117.4503,100605.0
2016-04-12 11:50:00,129.82,129.87,129.59,129.59,57214.0,117.4503,117.4955,117.2422,117.2422,57214.0
2016-04-12 12:00:00,129.58,129.66,129.47,129.49,47028.0,117.2331,117.3055,117.1336,117.1517,47028.0
2016-04-12 12:10:00,129.52,129.69,129.47,129.66,88590.0,117.1789,117.3327,117.1336,117.3055,88590.0
2016-04-12 12:20:00,129.68,129.84,129.6,129.84,61983.0,117.3236,117.4684,117.2512,117.4684,61983.0
2016-04-12 12:30:00,129.82,130.03,129.8,129.98,76777.0,117.4503,117.6403,117.4322,117.595,76777.0
2016-04-12 12:40:00,129.97,130.01,129.63,129.66,47615.0,117.586,117.6222,117.2784,117.3055,47615.0
2016-04-12 12:50:00,129.67,129.71,129.51,129.62,94061.0,117.3146,117.3508,117.1698,117.2693,94061.0
2016-04-12 13:00:00,129.63,129.65,129.49,129.56,57739.0,117.2784,117.2965,117.1517,117.215,57739.0
2016-04-12 13:10:00,129.57,129.66,129.5,129.66,36437.0,117.2241,117.3055,117.1608,117.3055,36437.0
2016-04-12 13:20:00,129.68,129.83,129.64,129.8,39419.0,117.3236,117.4593,117.2874,117.4322,39419.0
2016-04-12 13:30:00,129.8,129.98,129.73,129.73,48985.0,117.4322,117.595,117.3689,117.3689,48985.0
2016-04-12 13:40:00,129.72,130.02,129.72,130.0,55372.0,117.3598,117.6312,117.3598,117.6131,55372.0
2016-04-12 13:50:00,130.0,130.06,129.81,130.01,54740.0,117.6131,117.6674,117.4412,117.6222,54740.0
2016-04-12 14:00:00,130.0,130.01,129.76,129.76,68873.0,117.6131,117.6222,117.396,117.396,68873.0
2016-04-12 14:10:00,129.77,130.0,129.76,129.95,56227.0,117.405,117.6131,117.396,117.5679,56227.0
2016-04-12 14:20:00,129.95,130.0,129.82,129.82,66735.0,117.5679,117.6131,117.4503,117.4503,66735.0
2016-04-12 14:30:00,129.81,129.99,129.76,129.93,46910.0,117.4412,117.6041,117.396,117.5498,46910.0
2016-04-12 14:40:00,129.93,129.99,129.81,129.81,60270.0,117.5498,117.6041,117.4412,117.4412,60270.0
2016-04-12 14:50:00,129.81,129.88,129.64,129.84,59472.0,117.4412,117.5046,117.2874,117.4684,59472.0
2016-04-12 15:00:00,129.84,129.99,129.69,129.71,74192.0,117.4684,117.6041,117.3327,117.3508,74192.0
2016-04-12 15:10:00,129.71,129.75,129.61,129.68,61979.0,117.3508,117.3869,117.2603,117.3236,61979.0
2016-04-12 15:20:00,129.7,129.7,129.43,129.56,75908.0,117.3417,117.3417,117.0974,117.215,75908.0
2016-04-12 15:30:00,129.56,129.69,129.39,129.42,80858.0,117.215,117.3327,117.0612,117.0884,80858.0
2016-04-12 15:40:00,129.42,129.58,129.37,129.4,103347.0,117.0884,117.2331,117.0432,117.0703,103347.0
2016-04-12 15:50:00,129.4,129.58,129.23,129.49,201122.0,117.0703,117.2331,116.9165,117.1517,201122.0
2016-04-13 09:30:00,130.49,130.55,129.81,130.42,142140.0,118.0564,118.1107,117.4412,117.9931,142140.0
2016-04-13 09:40:00,130.43,130.61,130.3,130.36,122377.0,118.0022,118.165,117.8845,117.9388,122377.0
2016-04-13 09:50:00,130.38,130.57,130.27,130.54,131720.0,117.9569,118.1288,117.8574,118.1017,131720.0
2016-04-13 10:00:00,130.54,130.63,130.22,130.22,127851.0,118.1017,118.1831,117.8122,117.8122,127851.0
2016-04-13 10:10:00,130.22,130.54,130.0,130.51,109722.0,117.8122,118.1017,117.6131,118.0745,109722.0
2016-04-13 10:20:00,130.49,130.56,130.33,130.42,64272.0,118.0564,118.1198,117.9117,117.9931,64272.0
2016-04-13 10:30:00,130.43,130.61,130.15,130.2,137567.0,118.0022,118.165,117.7488,117.7941,137567.0
2016-04-13 10:40:00,130.2,130.47,130.1,130.43,110501.0,117.7941,118.0383,117.7036,118.0022,110501.0
2016-04-13 10:50:00,130.43,130.53,130.07,130.11,139494.0,118.0022,118.0926,117.6765,117.7126,139494.0
2016-04-13 11:00:00,130.11,130.55,130.08,130.52,73940.0,117.7126,118.1107,117.6855,118.0836,73940.0
2016-04-13 11:10:00,130.51,130.6,130.4,130.6,50193.0,118.0745,118.156,117.975,118.156,50193.0
2016-04-13 11:20:00,130.61,130.97,130.6,130.96,66602.0,118.165,118.4907,118.156,118.4817,66602.0
2016-04-13 11:30:00,130.97,131.14,130.75,130.88,80374.0,118.4907,118.6445,118.2917,118.4093,80374.0
2016-04-13 11:40:00,130.9,131.01,130.87,130.92,49903.0,118.4274,118.5269,118.4002,118.4455,49903.0
2016-04-13 11:50:00,130.91,131.11,130.91,131.09,42591.0,118.4364,118.6174,118.4364,118.5993,42591.0
2016-04-13 12:00:00,131.1,131.21,131.03,131.21,44442.0,118.6083,118.7078,118.545,118.7078,44442.0
2016-04-13 12:10:00,131.22,131.25,131.05,131.14,58688.0,118.7169,118.744,118.5631,118.6445,58688.0
2016-04-13 12:20:00,131.14,131.15,130.93,131.01,49444.0,118.6445,118.6535,118.4545,118.5269,49444.0
2016-04-13 12:30:00,131.01,131.1,130.84,131.03,40961.0,118.5269,118.6083,118.3731,118.545,40961.0
2016-04-13 12:40:00,131.02,131.21,130.91,130.92,52245.0,118.5359,118.7078,118.4364,118.4455,52245.0
2016-04-13 12:50:00,130.94,131.0,130.82,130.88,32006.0,118.4636,118.5178,118.355,118.4093,32006.0
2016-04-13 13:00:00,130.89,131.03,130.8,130.89,78187.0,118.4183,118.545,118.3369,118.4183,78187.0
2016-04-13 13:10:00,130.89,131.2,130.89,131.19,45065.0,118.4183,118.6988,118.4183,118.6897,45065.0
2016-04-13 13:20:00,131.21,131.32,131.16,131.27,31613.0,118.7078,118.8073,118.6626,118.7621,31613.0
2016-04-13 13:30:00,131.28,131.5,131.27,131.45,56230.0,118.7712,118.9702,118.7621,118.925,56230.0
2016-04-13 13:40:00,131.47,131.48,131.25,131.29,49466.0,118.9431,118.9521,118.744,118.7802,49466.0
2016-04-13 13:50:00,131.29,131.42,131.11,131.36,42064.0,118.7802,118.8978,118.6174,118.8435,42064.0
2016-04-13 14:00:00,131.34,131.47,131.28,131.42,37233.0,118.8254,118.9431,118.7712,118.8978,37233.0
2016-04-13 14:10:00,131.41,131.45,131.17,131.24,48325.0,118.8888,118.925,118.6716,118.735,48325.0
2016-04-13 14:20:00,131.24,131.31,131.04,131.07,32236.0,118.735,118.7983,118.554,118.5812,32236.0
2016-04-13 14:30:00,131.07,131.29,131.04,131.25,34469.0,118.5812,118.7802,118.554,118.744,34469.0
2016-04-13 14:40:00,131.24,131.27,131.11,131.17,36626.0,118.735,118.7621,118.6174,118.6716,36626.0
2016-04-13 14:50:00,131.16,131.2,131.07,131.08,56344.0,118.6626,118.6988,118.5812,118.5902,56344.0
2016-04-13 15:00:00,131.09,131.36,131.05,131.3,48619.0,118.5993,118.8435,118.5631,118.7893,48619.0
2016-04-13 15:10:00,131.31,131.34,131.21,131.21,38384.0,118.7983,118.8254,118.7078,118.7078,38384.0
2016-04-13 15:20:00,131.22,131.37,131.17,131.34,67654.0,118.7169,118.8526,118.6716,118.8254,67654.0
2016-04-13 15:30:00,131.33,131.49,131.26,131.26,90842.0,118.8164,118.9612,118.7531,118.7531,90842.0
2016-04-13 15:40:00,131.28,131.3,131.06,131.09,74599.0,118.7712,118.7893,118.5721,118.5993,74599.0
2016-04-13 15:50:00,131.1,131.18,131.08,131.14,203059.0,118.6083,118.6807,118.5902,118.6445,203059.0
2016-04-14 09:30:00,131.5,131.95,131.17,131.31,142198.0,118.9702,119.3773,118.6716,118.7983,142198.0
2016-04-14 09:40:00,131.31,131.52,131.23,131.26,70793.0,118.7983,118.9883,118.7259,118.7531,70793.0
2016-04-14 09:50:00,131.25,131.27,130.53,130.78,79345.0,118.744,118.7621,118.0926,118.3188,79345.0
2016-04-14 10:00:00,130.81,131.13,130.65,131.11,72114.0,118.3459,118.6355,118.2012,118.6174,72114.0
2016-04-14 10:10:00,131.12,131.13,130.94,131.01,37088.0,118.6264,118.6355,118.4636,118.5269,37088.0
2016-04-14 10:20:00,131.03,131.17,130.9,131.03,109170.0,118.545,118.6716,118.4274,118.545,109170.0
2016-04-14 10:30:00,131.04,131.09,130.87,131.02,100806.0,118.554,118.5993,118.4002,118.5359,100806.0
2016-04-14 10:40:00,131.02,131.05,130.86,130.92,60448.0,118.5359,118.5631,118.3912,118.4455,60448.0
2016-04-14 10:50:00,130.93,131.07,130.74,130.74,64809.0,118.4545,118.5812,118.2826,118.2826,64809.0
2016-04-14 11:00:00,130.73,130.82,130.67,130.73,57905.0,118.2736,118.355,118.2193,118.2736,57905.0
2016-04-14 11:10:00,130.74,130.92,130.72,130.8,73160.0,118.2826,118.4455,118.2645,118.3369,73160.0
2016-04-14 11:20:00,130.8,130.95,130.67,130.94,47238.0,118.3369,118.4726,118.2193,118.4636,47238.0
2016-04-14 11:30:00,130.94,131.09,130.94,131.07,81602.0,118.4636,118.5993,118.4636,118.5812,81602.0
2016-04-14 11:40:00,131.07,131.23,130.99,131.16,76447.0,118.5812,118.7259,118.5088,118.6626,76447.0
2016-04-14 11:50:00,131.16,131.21,131.06,131.15,94292.0,118.6626,118.7078,118.5721,118.6535,94292.0
2016-04-14 12:00:00,131.16,131.16,130.98,130.99,66130.0,118.6626,118.6626,118.4997,118.5088,66130.0
2016-04-14 12:10:00,131.0,131.03,130.94,131.03,71819.0,118.5178,118.545,118.4636,118.545,71819.0
2016-04-14 12:20:00,131.03,131.32,131.02,131.21,61325.0,118.545,118.8073,118.5359,118.7078,61325.0
2016-04-14 12:30:00,131.22,131.22,131.11,131.14,32554.0,118.7169,118.7169,118.6174,118.6445,32554.0
2016-04-14 12:40:00,131.12,131.2,131.12,131.16,50691.0,118.6264,118.6988,118.6264,118.6626,50691.0
2016-04-14 12:50:00,131.16,131.2,131.12,131.13,33461.0,118.6626,118.6988,118.6264,118.6355,33461.0
2016-04-14 13:00:00,131.13,131.31,131.13,131.28,77626.0,118.6355,118.7983,118.6355,118.7712,77626.0
2016-04-14 13:10:00,131.3,131.31,131.15,131.19,31911.0,118.7893,118.7983,118.6535,118.6897,31911.0
2016-04-14 13:20:00,131.17,131.24,131.1,131.16,27258.0,118.6716,118.735,118.6083,118.6626,27258.0
2016-04-14 13:30:00,131.16,131.23,131.12,131.12,24308.0,118.6626,118.7259,118.6264,118.6264,24308.0
2016-04-14 13:40:00,131.12,131.29,131.03,131.09,48415.0,118.6264,118.7802,118.545,118.5993,48415.0
2016-04-14 13:50:00,131.08,131.11,130.94,131.02,71877.0,118.5902,118.6174,118.4636,118.5359,71877.0
2016-04-14 14:00:00,131.02,131.04,130.89,131.01,34360.0,118.5359,118.554,118.4183,118.5269,34360.0
2016-04-14 14:10:00,131.01,131.04,130.95,131.02,46826.0,118.5269,118.554,118.4726,118.5359,46826.0
2016-04-14 14:20:00,131.02,131.11,130.88,131.0,95181.0,118.5359,118.6174,118.4093,118.5178,95181.0
2016-04-14 14:30:00,130.99,130.99,130.72,130.82,44746.0,118.5088,118.5088,118.2645,118.355,44746.0
2016-04-14 14:40:00,130.85,130.92,130.79,130.86,41456.0,118.3821,118.4455,118.3279,118.3912,41456.0
2016-04-14 14:50:00,130.85,130.94,130.8,130.85,32877.0,118.3821,118.4636,118.3369,118.3821,32877.0
2016-04-14 15:00:00,130.86,130.93,130.81,130.85,36889.0,118.3912,118.4545,118.3459,118.3821,36889.0
2016-04-14 15:10:00,130.84,130.85,130.64,130.8,39070.0,118.3731,118.3821,118.1921,118.3369,39070.0
2016-04-14 15:20:00,130.8,130.87,130.74,130.79,69803.0,118.3369,118.4002,118.2826,118.3279,69803.0
2016-04-14 15:30:00,130.78,130.85,130.75,130.83,78263.0,118.3188,118.3821,118.2917,118.364,78263.0
2016-04-14 15:40:00,130.84,130.86,130.68,130.69,130801.0,118.3731,118.3912,118.2283,118.2374,130801.0
2016-04-14 15:50:00,130.7,130.91,130.65,130.82,329697.0,118.2464,118.4364,118.2012,118.355,329697.0
2016-04-15 09:30:00,130.95,131.5,130.85,131.48,286051.0,118.4726,118.9702,118.3821,118.9521,286051.0
2016-04-15 09:40:00,131.41,131.6,130.99,131.0,107133.0,118.8888,119.0607,118.5088,118.5178,107133.0
2016-04-15 09:50:00,131.01,131.18,130.81,131.04,89057.0,118.5269,118.6807,118.3459,118.554,89057.0
2016-04-15 10:00:00,131.01,131.11,130.81,130.81,51898.0,118.5269,118.6174,118.3459,118.3459,51898.0
2016-04-15 10:10:00,130.81,131.02,130.68,130.99,78431.0,118.3459,118.5359,118.2283,118.5088,78431.0
2016-04-15 10:20:00,131.0,131.08,130.71,130.94,52038.0,118.5178,118.5902,118.2555,118.4636,52038.0
2016-04-15 10:30:00,130.94,131.26,130.92,131.18,61599.0,118.4636,118.7531,118.4455,118.6807,61599.0
2016-04-15 10:40:00,131.19,131.22,131.0,131.08,41949.0,118.6897,118.7169,118.5178,118.5902,41949.0
2016-04-15 10:50:00,131.06,131.18,130.99,130.99,34316.0,118.5721,118.6807,118.5088,118.5088,34316.0
2016-04-15 11:00:00,130.99,131.19,130.97,131.15,48106.0,118.5088,118.6897,118.4907,118.6535,48106.0
2016-04-15 11:10:00,131.14,131.2,131.05,131.09,39163.0,118.6445,118.6988,118.5631,118.5993,39163.0
2016-04-15 11:20:00,131.11,131.18,131.02,131.07,43936.0,118.6174,118.6807,118.5359,118.5812,43936.0
2016-04-15 11:30:00,131.07,131.12,130.96,130.99,56691.0,118.5812,118.6264,118.4817,118.5088,56691.0
2016-04-15 11:40:00,130.97,131.02,130.85,130.97,48384.0,118.4907,118.5359,118.3821,118.4907,48384.0
2016-04-15 11:50:00,130.95,131.04,130.82,130.94,36547.0,118.4726,118.554,118.355,118.4636,36547.0
2016-04-15 12:00:00,130.97,131.03,130.94,131.0,43460.0,118.4907,118.545,118.4636,118.5178,43460.0
2016-04-15 12:10:00,131.0,131.02,130.9,131.01,32234.0,118.5178,118.5359,118.4274,118.5269,32234.0
2016-04-15 12:20:00,131.0,131.09,130.98,131.03,35030.0,118.5178,118.5993,118.4997,118.545,35030.0
2016-04-15 12:30:00,131.02,131.03,130.84,130.96,62257.0,118.5359,118.545,118.3731,118.4817,62257.0
2016-04-15 12:40:00,130.98,131.02,130.94,131.0,35510.0,118.4997,118.5359,118.4636,118.5178,35510.0
2016-04-15 12:50:00,131.01,131.02,130.94,130.96,55833.0,118.5269,118.5359,118.4636,118.4817,55833.0
2016-04-15 13:00:00,130.97,131.02,130.92,130.92,52540.0,118.4907,118.5359,118.4455,118.4455,52540.0
2016-04-15 13:10:00,130.91,131.05,130.84,130.87,53374.0,118.4364,118.5631,118.3731,118.4002,53374.0
2016-04-15 13:20:00,130.85,130.98,130.85,130.97,60724.0,118.3821,118.4997,118.3821,118.4907,60724.0
2016-04-15 13:30:00,130.93,130.96,130.85,130.93,46829.0,118.4545,118.4817,118.3821,118.4545,46829.0
2016-04-15 13:40:00,130.93,130.96,130.83,130.87,80784.0,118.4545,118.4817,118.364,118.4002,80784.0
2016-04-15 13:50:00,130.88,130.9,130.81,130.85,63373.0,118.4093,118.4274,118.3459,118.3821,63373.0
2016-04-15 14:00:00,130.86,131.01,130.84,130.98,91815.0,118.3912,118.5269,118.3731,118.4997,91815.0
2016-04-15 14:10:00,130.98,131.01,130.85,130.88,56094.0,118.4997,118.5269,118.3821,118.4093,56094.0
2016-04-15 14:20:00,130.9,131.02,130.86,131.0,53316.0,118.4274,118.5359,118.3912,118.5178,53316.0
2016-04-15 14:30:00,131.0,131.01,130.76,130.85,93156.0,118.5178,118.5269,118.3007,118.3821,93156.0
2016-04-15 14:40:00,130.84,130.86,130.76,130.85,45981.0,118.3731,118.3912,118.3007,118.3821,45981.0
2016-04-15 14:50:00,130.84,130.99,130.83,130.93,75364.0,118.3731,118.5088,118.364,118.4545,75364.0
2016-04-15 15:00:00,130.92,130.97,130.9,130.93,71660.0,118.4455,118.4907,118.4274,118.4545,71660.0
2016-04-15 15:10:00,130.94,130.96,130.84,130.95,57134.0,118.4636,118.4817,118.3731,118.4726,57134.0
2016-04-15 15:20:00,130.95,131.1,130.92,131.1,78164.0,118.4726,118.6083,118.4455,118.6083,78164.0
2016-04-15 15:30:00,131.1,131.2,131.08,131.12,61503.0,118.6083,118.6988,118.5902,118.6264,61503.0
2016-04-15 15:40:00,131.13,131.13,130.92,130.97,117318.0,118.6355,118.6355,118.4455,118.4907,117318.0
2016-04-15 15:50:00,130.98,131.2,130.85,131.1,372190.0,118.4997,118.6988,118.3821,118.6083,372190.0
2016-04-18 09:30:00,130.64,130.98,130.32,130.97,83639.0,118.1921,118.4997,117.9026,118.4907,83639.0
2016-04-18 09:40:00,130.98,131.69,130.97,131.43,77537.0,118.4997,119.1421,118.4907,118.9069,77537.0
2016-04-18 09:50:00,131.33,131.5,131.3,131.39,31525.0,118.8164,118.9702,118.7893,118.8707,31525.0
2016-04-18 10:00:00,131.39,131.59,131.3,131.35,88219.0,118.8707,119.0516,118.7893,118.8345,88219.0
2016-04-18 10:10:00,131.36,131.53,131.3,131.32,55092.0,118.8435,118.9973,118.7893,118.8073,55092.0
2016-04-18 10:20:00,131.33,131.44,131.29,131.44,31165.0,118.8164,118.9159,118.7802,118.9159,31165.0
2016-04-18 10:30:00,131.44,131.7,131.41,131.49,77119.0,118.9159,119.1511,118.8888,118.9612,77119.0
2016-04-18 10:40:00,131.48,131.57,131.41,131.55,42260.0,118.9521,119.0335,118.8888,119.0154,42260.0
2016-04-18 10:50:00,131.57,131.9,131.54,131.73,47174.0,119.0335,119.3321,119.0064,119.1783,47174.0
2016-04-18 11:00:00,131.71,131.76,131.6,131.72,18961.0,119.1602,119.2054,119.0607,119.1692,18961.0
2016-04-18 11:10:00,131.71,131.94,131.71,131.88,45247.0,119.1602,119.3683,119.1602,119.314,45247.0
2016-04-18 11:20:00,131.9,132.04,131.81,131.92,59387.0,119.3321,119.4587,119.2507,119.3502,59387.0
2016-04-18 11:30:00,131.94,132.01,131.77,131.85,33307.0,119.3683,119.4316,119.2145,119.2868,33307.0
2016-04-18 11:40:00,131.88,131.97,131.79,131.79,36166.0,119.314,119.3954,119.2326,119.2326,36166.0
2016-04-18 11:50:00,131.77,131.95,131.74,131.87,30836.0,119.2145,119.3773,119.1873,119.3049,30836.0
2016-04-18 12:00:00,131.87,131.91,131.7,131.75,26063.0,119.3049,119.3411,119.1511,119.1964,26063.0
2016-04-18 12:10:00,131.76,131.96,131.76,131.96,35280.0,119.2054,119.3864,119.2054,119.3864,35280.0
2016-04-18 12:20:00,131.96,132.04,131.92,131.96,58576.0,119.3864,119.4587,119.3502,119.3864,58576.0
2016-04-18 12:30:00,131.97,132.16,131.96,132.07,35278.0,119.3954,119.5673,119.3864,119.4859,35278.0
2016-04-18 12:40:00,132.07,132.16,132.03,132.11,30295.0,119.4859,119.5673,119.4497,119.5221,30295.0
2016-04-18 12:50:00,132.11,132.14,131.95,131.98,51716.0,119.5221,119.5492,119.3773,119.4045,51716.0
2016-04-18 13:00:00,131.97,132.09,131.92,131.92,39837.0,119.3954,119.504,119.3502,119.3502,39837.0
2016-04-18 13:10:00,131.93,132.01,131.81,131.88,35682.0,119.3592,119.4316,119.2507,119.314,35682.0
2016-04-18 13:20:00,131.9,132.01,131.82,131.97,28492.0,119.3321,119.4316,119.2597,119.3954,28492.0
2016-04-18 13:30:00,131.96,132.03,131.77,131.86,87140.0,119.3864,119.4497,119.2145,119.2959,87140.0
2016-04-18 13:40:00,131.86,132.02,131.71,131.8,68980.0,119.2959,119.4407,119.1602,119.2416,68980.0
2016-04-18 13:50:00,131.78,131.78,131.52,131.6,40766.0,119.2235,119.2235,118.9883,119.0607,40766.0
2016-04-18 14:00:00,131.61,131.75,131.55,131.75,30874.0,119.0697,119.1964,119.0154,119.1964,30874.0
2016-04-18 14:10:00,131.73,131.85,131.7,131.77,32523.0,119.1783,119.2868,119.1511,119.2145,32523.0
2016-04-18 14:20:00,131.77,131.92,131.77,131.83,38655.0,119.2145,119.3502,119.2145,119.2688,38655.0
2016-04-18 14:30:00,131.82,132.05,131.81,132.03,65830.0,119.2597,119.4678,119.2507,119.4497,65830.0
2016-04-18 14:40:00,132.04,132.25,132.03,132.13,62401.0,119.4587,119.6487,119.4497,119.5402,62401.0
2016-04-18 14:50:00,132.13,132.24,131.96,132.0,37818.0,119.5402,119.6397,119.3864,119.4226,37818.0
2016-04-18 15:00:00,131.99,132.03,131.88,131.92,36021.0,119.4135,119.4497,119.314,119.3502,36021.0
2016-04-18 15:10:00,131.93,131.96,131.78,131.87,35583.0,119.3592,119.3864,119.2235,119.3049,35583.0
2016-04-18 15:20:00,131.87,131.92,131.77,131.87,40717.0,119.3049,119.3502,119.2145,119.3049,40717.0
2016-04-18 15:30:00,131.86,132.0,131.82,131.86,66109.0,119.2959,119.4226,119.2597,119.2959,66109.0
2016-04-18 15:40:00,131.87,132.05,131.85,131.87,79180.0,119.3049,119.4678,119.2868,119.3049,79180.0
2016-04-18 15:50:00,131.85,132.0,131.79,131.99,185278.0,119.2868,119.4226,119.2326,119.4135,185278.0
2016-04-19 09:30:00,132.57,132.99,132.21,132.8,122320.0,119.9382,120.3182,119.6125,120.1463,122320.0
2016-04-19 09:40:00,132.82,133.4,132.81,133.38,120483.0,120.1644,120.6892,120.1554,120.6711,120483.0
2016-04-19 09:50:00,133.4,133.85,133.08,133.75,105333.0,120.6892,121.0963,120.3997,121.0058,105333.0
2016-04-19 10:00:00,133.71,133.71,133.14,133.38,78980.0,120.9696,120.9696,120.4539,120.6711,78980.0
2016-04-19 10:10:00,133.37,133.5,133.3,133.41,62983.0,120.662,120.7796,120.5987,120.6982,62983.0
2016-04-19 10:20:00,133.41,133.48,133.16,133.16,79941.0,120.6982,120.7615,120.472,120.472,79941.0
2016-04-19 10:30:00,133.19,133.48,133.17,133.4,65720.0,120.4992,120.7615,120.4811,120.6892,65720.0
2016-04-19 10:40:00,133.4,133.41,133.01,133.2,93343.0,120.6892,120.6982,120.3363,120.5082,93343.0
2016-04-19 10:50:00,133.19,133.34,133.09,133.34,58093.0,120.4992,120.6349,120.4087,120.6349,58093.0
2016-04-19 11:00:00,133.33,133.35,133.12,133.2,47814.0,120.6258,120.6439,120.4358,120.5082,47814.0
2016-04-19 11:10:00,133.2,133.32,132.9,132.93,89484.0,120.5082,120.6168,120.2368,120.2639,89484.0
2016-04-19 11:20:00,132.93,133.18,132.88,133.03,58088.0,120.2639,120.4901,120.2187,120.3544,58088.0
2016-04-19 11:30:00,133.03,133.11,132.85,133.01,53773.0,120.3544,120.4268,120.1916,120.3363,53773.0
2016-04-19 11:40:00,132.98,132.98,132.81,132.96,40281.0,120.3092,120.3092,120.1554,120.2911,40281.0
2016-04-19 11:50:00,132.98,132.99,132.48,132.7,65046.0,120.3092,120.3182,119.8568,120.0559,65046.0
2016-04-19 12:00:00,132.72,132.75,132.56,132.58,24430.0,120.074,120.1011,119.9292,119.9473,24430.0
2016-04-19 12:10:00,132.57,132.7,132.5,132.51,49601.0,119.9382,120.0559,119.8749,119.884,49601.0
2016-04-19 12:20:00,132.47,132.74,132.41,132.73,25980.0,119.8478,120.092,119.7935,120.083,25980.0
2016-04-19 12:30:00,132.75,132.75,132.5,132.59,27770.0,120.1011,120.1011,119.8749,119.9563,27770.0
2016-04-19 12:40:00,132.58,132.6,132.47,132.51,37488.0,119.9473,119.9654,119.8478,119.884,37488.0
2016-04-19 12:50:00,132.5,132.81,132.47,132.75,35341.0,119.8749,120.1554,119.8478,120.1011,35341.0
2016-04-19 13:00:00,132.75,132.92,132.71,132.82,40701.0,120.1011,120.2549,120.0649,120.1644,40701.0
2016-04-19 13:10:00,132.8,132.86,132.69,132.78,25923.0,120.1463,120.2006,120.0468,120.1282,25923.0
2016-04-19 13:20:00,132.78,133.0,132.77,132.8,38048.0,120.1282,120.3273,120.1192,120.1463,38048.0
2016-04-19 13:30:00,132.8,132.86,132.67,132.68,33710.0,120.1463,120.2006,120.0287,120.0378,33710.0
2016-04-19 13:40:00,132.68,132.95,132.66,132.95,29317.0,120.0378,120.282,120.0197,120.282,29317.0
2016-04-19 13:50:00,132.95,132.98,132.82,132.92,32437.0,120.282,120.3092,120.1644,120.2549,32437.0
2016-04-19 14:00:00,132.94,132.98,132.77,132.88,49189.0,120.273,120.3092,120.1192,120.2187,49189.0
2016-04-19 14:10:00,132.9,132.97,132.74,132.75,36764.0,120.2368,120.3001,120.092,120.1011,36764.0
2016-04-19 14:20:00,132.76,132.89,132.67,132.67,52994.0,120.1101,120.2278,120.0287,120.0287,52994.0
2016-04-19 14:30:00,132.67,132.79,132.58,132.61,37151.0,120.0287,120.1373,119.9473,119.9744,37151.0
2016-04-19 14:40:00,132.62,132.92,132.62,132.91,72096.0,119.9835,120.2549,119.9835,120.2458,72096.0
2016-04-19 14:50:00,132.9,132.9,132.64,132.66,48944.0,120.2368,120.2368,120.0016,120.0197,48944.0
2016-04-19 15:00:00,132.68,132.74,132.58,132.64,38674.0,120.0378,120.092,119.9473,120.0016,38674.0
2016-04-19 15:10:00,132.64,132.88,132.64,132.75,54783.0,120.0016,120.2187,120.0016,120.1011,54783.0
2016-04-19 15:20:00,132.76,132.87,132.7,132.84,39782.0,120.1101,120.2097,120.0559,120.1825,39782.0
2016-04-19 15:30:00,132.83,132.85,132.69,132.8,58119.0,120.1735,120.1916,120.0468,120.1463,58119.0
2016-04-19 15:40:00,132.81,132.82,132.6,132.76,79020.0,120.1554,120.1644,119.9654,120.1101,79020.0
2016-04-19 15:50:00,132.76,132.82,132.6,132.7,162705.0,120.1101,120.1644,119.9654,120.0559,162705.0
2016-04-20 09:30:00,128.55,130.1,128.49,129.52,778469.0,116.3013,117.7036,116.247,117.1789,778469.0
2016-04-20 09:40:00,129.52,129.89,128.8,128.97,328064.0,117.1789,117.5136,116.5275,116.6813,328064.0
2016-04-20 09:50:00,128.93,129.88,128.82,129.59,274019.0,116.6451,117.5046,116.5456,117.2422,274019.0
2016-04-20 10:00:00,129.55,129.72,128.95,129.68,236054.0,117.206,117.3598,116.6632,117.3236,236054.0
2016-04-20 10:10:00,129.65,130.15,129.65,129.9,329340.0,117.2965,117.7488,117.2965,117.5227,329340.0
2016-04-20 10:20:00,129.89,130.0,129.62,129.99,98754.0,117.5136,117.6131,117.2693,117.6041,98754.0
2016-04-20 10:30:00,129.99,130.0,129.0,129.16,232660.0,117.6041,117.6131,116.7084,116.8532,232660.0
2016-04-20 10:40:00,129.12,129.56,129.04,129.4,185692.0,116.817,117.215,116.7446,117.0703,185692.0
2016-04-20 10:50:00,129.38,129.85,129.2,129.85,160611.0,117.0522,117.4774,116.8894,117.4774,160611.0
2016-04-20 11:00:00,129.85,130.01,129.75,130.0,139312.0,117.4774,117.6222,117.3869,117.6131,139312.0
2016-04-20 11:10:00,129.98,130.0,129.87,130.0,140915.0,117.595,117.6131,117.4955,117.6131,140915.0
2016-04-20 11:20:00,130.0,130.42,129.95,130.26,150025.0,117.6131,117.9931,117.5679,117.8484,150025.0
2016-04-20 11:30:00,130.27,130.35,130.06,130.25,78433.0,117.8574,117.9298,117.6674,117.8393,78433.0
2016-04-20 11:40:00,130.24,130.44,130.19,130.28,90465.0,117.8303,118.0112,117.785,117.8664,90465.0
2016-04-20 11:50:00,130.25,130.44,130.24,130.43,60620.0,117.8393,118.0112,117.8303,118.0022,60620.0
2016-04-20 12:00:00,130.44,130.52,130.33,130.42,57495.0,118.0112,118.0836,117.9117,117.9931,57495.0
2016-04-20 12:10:00,130.41,130.5,130.33,130.47,98659.0,117.9841,118.0655,117.9117,118.0383,98659.0
2016-04-20 12:20:00,130.47,130.5,130.38,130.5,80681.0,118.0383,118.0655,117.9569,118.0655,80681.0
2016-04-20 12:30:00,130.5,130.5,130.33,130.42,93425.0,118.0655,118.0655,117.9117,117.9931,93425.0
2016-04-20 12:40:00,130.42,130.68,130.33,130.68,118398.0,117.9931,118.2283,117.9117,118.2283,118398.0
2016-04-20 12:50:00,130.67,130.83,130.61,130.74,97650.0,118.2193,118.364,118.165,118.2826,97650.0
2016-04-20 13:00:00,130.71,130.8,130.57,130.61,105476.0,118.2555,118.3369,118.1288,118.165,105476.0
2016-04-20 13:10:00,130.62,130.73,130.59,130.7,59233.0,118.174,118.2736,118.1469,118.2464,59233.0
2016-04-20 13:20:00,130.7,130.8,130.7,130.78,85406.0,118.2464,118.3369,118.2464,118.3188,85406.0
2016-04-20 13:30:00,130.76,130.97,130.76,130.91,106564.0,118.3007,118.4907,118.3007,118.4364,106564.0
2016-04-20 13:40:00,130.91,130.98,130.89,130.91,53937.0,118.4364,118.4997,118.4183,118.4364,53937.0
2016-04-20 13:50:00,130.91,130.98,130.89,130.89,60496.0,118.4364,118.4997,118.4183,118.4183,60496.0
2016-04-20 14:00:00,130.9,130.95,130.88,130.91,46298.0,118.4274,118.4726,118.4093,118.4364,46298.0
2016-04-20 14:10:00,130.91,131.01,130.88,130.94,107748.0,118.4364,118.5269,118.4093,118.4636,107748.0
2016-04-20 14:20:00,130.93,131.11,130.93,131.09,106422.0,118.4545,118.6174,118.4545,118.5993,106422.0
2016-04-20 14:30:00,131.09,131.24,131.0,131.22,58488.0,118.5993,118.735,118.5178,118.7169,58488.0
2016-04-20 14:40:00,131.22,131.27,131.11,131.14,91038.0,118.7169,118.7621,118.6174,118.6445,91038.0
2016-04-20 14:50:00,131.14,131.32,131.14,131.26,69227.0,118.6445,118.8073,118.6445,118.7531,69227.0
2016-04-20 15:00:00,131.26,131.36,131.25,131.26,92985.0,118.7531,118.8435,118.744,118.7531,92985.0
2016-04-20 15:10:00,131.27,131.28,131.11,131.15,145352.0,118.7621,118.7712,118.6174,118.6535,145352.0
2016-04-20 15:20:00,131.15,131.18,131.09,131.1,87094.0,118.6535,118.6807,118.5993,118.6083,87094.0
2016-04-20 15:30:00,131.1,131.13,130.66,130.66,175864.0,118.6083,118.6355,118.2102,118.2102,175864.0
2016-04-20 15:40:00,130.66,130.75,130.58,130.68,213613.0,118.2102,118.2917,118.1379,118.2283,213613.0
2016-04-20 15:50:00,130.67,130.74,130.51,130.6,354190.0,118.2193,118.2826,118.0745,118.156,354190.0
2016-04-21 09:30:00,130.98,132.64,130.61,132.43,197746.0,118.4997,120.0016,118.165,119.8116,197746.0
2016-04-21 09:40:00,132.47,132.55,131.84,132.12,126553.0,119.8478,119.9202,119.2778,119.5311,126553.0
2016-04-21 09:50:00,132.13,132.4,131.53,131.53,207906.0,119.5402,119.7844,118.9973,118.9973,207906.0
2016-04-21 10:00:00,131.5,131.71,131.01,131.2,154230.0,118.9702,119.1602,118.5269,118.6988,154230.0
2016-04-21 10:10:00,131.2,131.58,131.15,131.58,139698.0,118.6988,119.0426,118.6535,119.0426,139698.0
2016-04-21 10:20:00,131.57,131.78,131.45,131.72,93570.0,119.0335,119.2235,118.925,119.1692,93570.0
2016-04-21 10:30:00,131.7,131.83,131.2,131.8,165571.0,119.1511,119.2688,118.6988,119.2416,165571.0
2016-04-21 10:40:00,131.82,131.83,131.32,131.4,78297.0,119.2597,119.2688,118.8073,118.8797,78297.0
2016-04-21 10:50:00,131.37,131.53,131.37,131.4,74615.0,118.8526,118.9973,118.8526,118.8797,74615.0
2016-04-21 11:00:00,131.4,131.55,131.26,131.39,60318.0,118.8797,119.0154,118.7531,118.8707,60318.0
2016-04-21 11:10:00,131.39,131.74,131.28,131.74,85795.0,118.8707,119.1873,118.7712,119.1873,85795.0
2016-04-21 11:20:00,131.73,132.0,131.59,131.59,84230.0,119.1783,119.4226,119.0516,119.0516,84230.0
2016-04-21 11:30:00,131.61,131.62,131.22,131.29,98635.0,119.0697,119.0788,118.7169,118.7802,98635.0
2016-04-21 11:40:00,131.29,131.3,130.9,130.97,63348.0,118.7802,118.7893,118.4274,118.4907,63348.0
2016-04-21 11:50:00,130.95,131.34,130.94,131.21,158058.0,118.4726,118.8254,118.4636,118.7078,158058.0
2016-04-21 12:00:00,131.19,131.27,130.8,131.25,72771.0,118.6897,118.7621,118.3369,118.744,72771.0
2016-04-21 12:10:00,131.26,131.44,131.2,131.41,55277.0,118.7531,118.9159,118.6988,118.8888,55277.0
2016-04-21 12:20:00,131.4,131.43,131.29,131.3,49508.0,118.8797,118.9069,118.7802,118.7893,49508.0
2016-04-21 12:30:00,131.31,131.58,131.26,131.47,36566.0,118.7983,119.0426,118.7531,118.9431,36566.0
2016-04-21 12:40:00,131.47,131.7,131.35,131.38,68169.0,118.9431,119.1511,118.8345,118.8616,68169.0
2016-04-21 12:50:00,131.37,131.37,131.24,131.27,68756.0,118.8526,118.8526,118.735,118.7621,68756.0
2016-04-21 13:00:00,131.27,131.37,130.91,130.93,53834.0,118.7621,118.8526,118.4364,118.4545,53834.0
2016-04-21 13:10:00,130.93,131.16,130.93,130.96,59456.0,118.4545,118.6626,118.4545,118.4817,59456.0
2016-04-21 13:20:00,130.97,131.14,130.88,130.88,50206.0,118.4907,118.6445,118.4093,118.4093,50206.0
2016-04-21 13:30:00,130.87,131.0,130.8,130.93,42485.0,118.4002,118.5178,118.3369,118.4545,42485.0
2016-04-21 13:40:00,130.91,131.01,130.85,130.93,55507.0,118.4364,118.5269,118.3821,118.4545,55507.0
2016-04-21 13:50:00,130.94,131.15,130.93,131.15,48295.0,118.4636,118.6535,118.4545,118.6535,48295.0
2016-04-21 14:00:00,131.15,131.17,131.03,131.05,50478.0,118.6535,118.6716,118.545,118.5631,50478.0
2016-04-21 14:10:00,131.03,131.13,130.83,130.88,70597.0,118.545,118.6355,118.364,118.4093,70597.0
2016-04-21 14:20:00,130.88,130.91,130.56,130.61,81713.0,118.4093,118.4364,118.1198,118.165,81713.0
2016-04-21 14:30:00,130.61,130.63,130.34,130.52,87234.0,118.165,118.1831,117.9207,118.0836,87234.0
2016-04-21 14:40:00,130.51,130.84,130.47,130.83,70981.0,118.0745,118.3731,118.0383,118.364,70981.0
2016-04-21 14:50:00,130.84,131.07,130.84,131.05,76802.0,118.3731,118.5812,118.3731,118.5631,76802.0
2016-04-21 15:00:00,131.05,131.14,130.77,130.82,123614.0,118.5631,118.6445,118.3098,118.355,123614.0
2016-04-21 15:10:00,130.81,130.91,130.51,130.51,109697.0,118.3459,118.4364,118.0745,118.0745,109697.0
2016-04-21 15:20:00,130.53,130.6,130.32,130.35,125772.0,118.0926,118.156,117.9026,117.9298,125772.0
2016-04-21 15:30:00,130.36,130.76,130.3,130.65,144262.0,117.9388,118.3007,117.8845,118.2012,144262.0
2016-04-21 15:40:00,130.64,130.83,130.63,130.73,142434.0,118.1921,118.364,118.1831,118.2736,142434.0
2016-04-21 15:50:00,130.73,130.78,130.53,130.68,278381.0,118.2736,118.3188,118.0926,118.2283,278381.0
2016-04-22 09:30:00,131.09,131.47,130.5,131.09,205279.0,118.5993,118.9431,118.0655,118.5993,205279.0
2016-04-22 09:40:00,131.14,131.83,131.03,131.7,113487.0,118.6445,119.2688,118.545,119.1511,113487.0
2016-04-22 09:50:00,131.7,131.78,131.16,131.16,147495.0,119.1511,119.2235,118.6626,118.6626,147495.0
2016-04-22 10:00:00,131.22,131.25,130.91,131.0,115843.0,118.7169,118.744,118.4364,118.5178,115843.0
2016-04-22 10:10:00,130.96,131.0,130.8,130.97,88684.0,118.4817,118.5178,118.3369,118.4907,88684.0
2016-04-22 10:20:00,130.98,131.28,130.95,131.07,77790.0,118.4997,118.7712,118.4726,118.5812,77790.0
2016-04-22 10:30:00,131.07,131.6,131.07,131.23,110724.0,118.5812,119.0607,118.5812,118.7259,110724.0
2016-04-22 10:40:00,131.21,131.21,130.66,130.69,179462.0,118.7078,118.7078,118.2102,118.2374,179462.0
2016-04-22 10:50:00,130.69,130.89,130.5,130.58,68680.0,118.2374,118.4183,118.0655,118.1379,68680.0
2016-04-22 11:00:00,130.59,130.99,130.57,130.9,51306.0,118.1469,118.5088,118.1288,118.4274,51306.0
2016-04-22 11:10:00,130.91,131.16,130.88,131.05,55872.0,118.4364,118.6626,118.4093,118.5631,55872.0
2016-04-22 11:20:00,131.05,131.27,131.05,131.25,55008.0,118.5631,118.7621,118.5631,118.744,55008.0
2016-04-22 11:30:00,131.25,131.69,131.21,131.5,84171.0,118.744,119.1421,118.7078,118.9702,84171.0
2016-04-22 11:40:00,131.5,131.56,131.34,131.51,55467.0,118.9702,119.0245,118.8254,118.9792,55467.0
2016-04-22 11:50:00,131.49,131.65,131.35,131.6,50092.0,118.9612,119.1059,118.8345,119.0607,50092.0
2016-04-22 12:00:00,131.61,131.64,131.27,131.48,80922.0,119.0697,119.0969,118.7621,118.9521,80922.0
2016-04-22 12:10:00,131.49,131.51,131.19,131.23,58836.0,118.9612,118.9792,118.6897,118.7259,58836.0
2016-04-22 12:20:00,131.21,131.25,131.04,131.19,41152.0,118.7078,118.744,118.554,118.6897,41152.0
2016-04-22 12:30:00,131.19,131.29,131.05,131.05,58392.0,118.6897,118.7802,118.5631,118.5631,58392.0
2016-04-22 12:40:00,131.04,131.28,131.03,131.28,65911.0,118.554,118.7712,118.545,118.7712,65911.0
2016-04-22 12:50:00,131.3,131.35,131.07,131.09,58189.0,118.7893,118.8345,118.5812,118.5993,58189.0
2016-04-22 13:00:00,131.08,131.13,130.94,131.0,63404.0,118.5902,118.6355,118.4636,118.5178,63404.0
2016-04-22 13:10:00,131.01,131.03,130.91,130.96,33277.0,118.5269,118.545,118.4364,118.4817,33277.0
2016-04-22 13:20:00,130.98,130.98,130.7,130.87,56643.0,118.4997,118.4997,118.2464,118.4002,56643.0
2016-04-22 13:30:00,130.87,131.13,130.86,131.12,32829.0,118.4002,118.6355,118.3912,118.6264,32829.0
2016-04-22 13:40:00,131.13,131.43,131.1,131.23,115989.0,118.6355,118.9069,118.6083,118.7259,115989.0
2016-04-22 13:50:00,131.23,131.39,131.13,131.37,50021.0,118.7259,118.8707,118.6355,118.8526,50021.0
2016-04-22 14:00:00,131.37,131.49,131.19,131.31,55866.0,118.8526,118.9612,118.6897,118.7983,55866.0
2016-04-22 14:10:00,131.29,131.51,131.28,131.47,61594.0,118.7802,118.9792,118.7712,118.9431,61594.0
2016-04-22 14:20:00,131.48,131.6,131.47,131.56,51268.0,118.9521,119.0607,118.9431,119.0245,51268.0
2016-04-22 14:30:00,131.57,131.57,131.26,131.35,77072.0,119.0335,119.0335,118.7531,118.8345,77072.0
2016-04-22 14:40:00,131.34,131.47,131.2,131.39,77912.0,118.8254,118.9431,118.6988,118.8707,77912.0
2016-04-22 14:50:00,131.4,131.41,131.32,131.38,37346.0,118.8797,118.8888,118.8073,118.8616,37346.0
2016-04-22 15:00:00,131.4,131.41,131.2,131.32,53643.0,118.8797,118.8888,118.6988,118.8073,53643.0
2016-04-22 15:10:00,131.32,131.49,131.32,131.34,88203.0,118.8073,118.9612,118.8073,118.8254,88203.0
2016-04-22 15:20:00,131.35,131.35,131.12,131.18,91205.0,118.8345,118.8345,118.6264,118.6807,91205.0
2016-04-22 15:30:00,131.18,131.19,130.99,131.09,107194.0,118.6807,118.6897,118.5088,118.5993,107194.0
2016-04-22 15:40:00,131.08,131.1,130.85,130.99,146817.0,118.5902,118.6083,118.3821,118.5088,146817.0
2016-04-22 15:50:00,131.02,131.09,130.91,131.07,211658.0,118.5359,118.5993,118.4364,118.5812,211658.0
2016-04-25 09:30:00,130.45,131.0,130.18,130.65,151613.0,118.0202,118.5178,117.776,118.2012,151613.0
2016-04-25 09:40:00,130.65,130.77,130.32,130.42,51831.0,118.2012,118.3098,117.9026,117.9931,51831.0
2016-04-25 09:50:00,130.39,130.6,130.2,130.43,72687.0,117.966,118.156,117.7941,118.0022,72687.0
2016-04-25 10:00:00,130.43,130.54,129.8,129.94,124838.0,118.0022,118.1017,117.4322,117.5588,124838.0
2016-04-25 10:10:00,129.96,130.15,129.84,129.9,105334.0,117.5769,117.7488,117.4684,117.5227,105334.0
2016-04-25 10:20:00,129.84,129.96,129.62,129.64,81843.0,117.4684,117.5769,117.2693,117.2874,81843.0
2016-04-25 10:30:00,129.66,129.91,129.63,129.82,68371.0,117.3055,117.5317,117.2784,117.4503,68371.0
2016-04-25 10:40:00,129.83,130.05,129.8,129.85,87549.0,117.4593,117.6584,117.4322,117.4774,87549.0
2016-04-25 10:50:00,129.85,129.86,129.34,129.42,95818.0,117.4774,117.4865,117.016,117.0884,95818.0
2016-04-25 11:00:00,129.44,129.66,129.31,129.5,96452.0,117.1065,117.3055,116.9889,117.1608,96452.0
2016-04-25 11:10:00,129.51,129.95,129.48,129.89,52450.0,117.1698,117.5679,117.1427,117.5136,52450.0
2016-04-25 11:20:00,129.87,130.17,129.85,129.96,88140.0,117.4955,117.7669,117.4774,117.5769,88140.0
2016-04-25 11:30:00,129.98,130.02,129.84,129.93,48585.0,117.595,117.6312,117.4684,117.5498,48585.0
2016-04-25 11:40:00,129.92,130.06,129.88,129.89,44060.0,117.5407,117.6674,117.5046,117.5136,44060.0
2016-04-25 11:50:00,129.86,130.01,129.85,129.97,47926.0,117.4865,117.6222,117.4774,117.586,47926.0
2016-04-25 12:00:00,129.96,130.11,129.91,129.94,73503.0,117.5769,117.7126,117.5317,117.5588,73503.0
2016-04-25 12:10:00,129.93,130.08,129.91,129.93,43539.0,117.5498,117.6855,117.5317,117.5498,43539.0
2016-04-25 12:20:00,129.93,130.03,129.93,130.0,45224.0,117.5498,117.6403,117.5498,117.6131,45224.0
2016-04-25 12:30:00,130.01,130.07,129.93,130.03,47774.0,117.6222,117.6765,117.5498,117.6403,47774.0
2016-04-25 12:40:00,130.02,130.17,130.0,130.11,61705.0,117.6312,117.7669,117.6131,117.7126,61705.0
2016-04-25 12:50:00,130.14,130.56,130.0,130.49,203207.0,117.7398,118.1198,117.6131,118.0564,203207.0
2016-04-25 13:00:00,130.49,130.56,130.39,130.45,61656.0,118.0564,118.1198,117.966,118.0202,61656.0
2016-04-25 13:10:00,130.44,130.64,130.38,130.6,90153.0,118.0112,118.1921,117.9569,118.156,90153.0
2016-04-25 13:20:00,130.61,130.77,130.61,130.73,52431.0,118.165,118.3098,118.165,118.2736,52431.0
2016-04-25 13:30:00,130.73,130.75,130.6,130.75,46771.0,118.2736,118.2917,118.156,118.2917,46771.0
2016-04-25 13:40:00,130.76,130.8,130.62,130.7,68232.0,118.3007,118.3369,118.174,118.2464,68232.0
2016-04-25 13:50:00,130.72,130.79,130.7,130.72,55547.0,118.2645,118.3279,118.2464,118.2645,55547.0
2016-04-25 14:00:00,130.72,130.79,130.5,130.56,44535.0,118.2645,118.3279,118.0655,118.1198,44535.0
2016-04-25 14:10:00,130.56,130.56,130.42,130.49,50924.0,118.1198,118.1198,117.9931,118.0564,50924.0
2016-04-25 14:20:00,130.48,130.63,130.44,130.63,54216.0,118.0474,118.1831,118.0112,118.1831,54216.0
2016-04-25 14:30:00,130.62,130.67,130.44,130.44,63091.0,118.174,118.2193,118.0112,118.0112,63091.0
2016-04-25 14:40:00,130.43,130.52,130.37,130.37,44783.0,118.0022,118.0836,117.9479,117.9479,44783.0
2016-04-25 14:50:00,130.38,130.58,130.37,130.58,63473.0,117.9569,118.1379,117.9479,118.1379,63473.0
2016-04-25 15:00:00,130.6,130.6,130.35,130.37,77044.0,118.156,118.156,117.9298,117.9479,77044.0
2016-04-25 15:10:00,130.37,130.49,130.31,130.47,111388.0,117.9479,118.0564,117.8936,118.0383,111388.0
2016-04-25 15:20:00,130.5,130.55,130.44,130.5,93969.0,118.0655,118.1107,118.0112,118.0655,93969.0
2016-04-25 15:30:00,130.5,130.57,130.46,130.57,112899.0,118.0655,118.1288,118.0293,118.1288,112899.0
2016-04-25 15:40:00,130.58,130.58,130.41,130.52,129227.0,118.1379,118.1379,117.9841,118.0836,129227.0
2016-04-25 15:50:00,130.52,130.78,130.47,130.74,343760.0,118.0836,118.3188,118.0383,118.2826,343760.0
2016-04-26 09:30:00,131.25,132.62,131.21,132.41,214463.0,118.744,119.9835,118.7078,119.7935,214463.0
2016-04-26 09:40:00,132.41,132.77,132.29,132.65,134062.0,119.7935,120.1192,119.6849,120.0106,134062.0
2016-04-26 09:50:00,132.69,133.2,132.57,133.0,228609.0,120.0468,120.5082,119.9382,120.3273,228609.0
2016-04-26 10:00:00,133.02,133.04,132.44,132.48,112339.0,120.3454,120.3635,119.8206,119.8568,112339.0
2016-04-26 10:10:00,132.48,132.53,131.86,131.97,132387.0,119.8568,119.9021,119.2959,119.3954,132387.0
2016-04-26 10:20:00,131.98,132.02,131.45,131.67,78180.0,119.4045,119.4407,118.925,119.124,78180.0
2016-04-26 10:30:00,131.66,131.79,131.43,131.57,128855.0,119.115,119.2326,118.9069,119.0335,128855.0
2016-04-26 10:40:00,131.57,131.92,131.5,131.51,87459.0,119.0335,119.3502,118.9702,118.9792,87459.0
2016-04-26 10:50:00,131.53,131.99,131.46,131.96,79002.0,118.9973,119.4135,118.934,119.3864,79002.0
2016-04-26 11:00:00,131.94,131.98,131.66,131.77,122703.0,119.3683,119.4045,119.115,119.2145,122703.0
2016-04-26 11:10:00,131.76,132.02,131.66,131.69,77987.0,119.2054,119.4407,119.115,119.1421,77987.0
2016-04-26 11:20:00,131.68,131.83,131.51,131.56,140672.0,119.133,119.2688,118.9792,119.0245,140672.0
2016-04-26 11:30:00,131.59,131.62,131.27,131.38,147569.0,119.0516,119.0788,118.7621,118.8616,147569.0
2016-04-26 11:40:00,131.36,131.65,131.06,131.1,164470.0,118.8435,119.1059,118.5721,118.6083,164470.0
2016-04-26 11:50:00,131.12,132.12,131.08,132.03,924423.0,118.6264,119.5311,118.5902,119.4497,924423.0
2016-04-26 12:00:00,132.06,132.29,131.89,131.94,106416.0,119.4768,119.6849,119.323,119.3683,106416.0
2016-04-26 12:10:00,131.94,132.29,131.84,132.17,65229.0,119.3683,119.6849,119.2778,119.5764,65229.0
2016-04-26 12:20:00,132.17,132.27,132.03,132.14,52763.0,119.5764,119.6668,119.4497,119.5492,52763.0
2016-04-26 12:30:00,132.13,132.2,131.92,132.02,88189.0,119.5402,119.6035,119.3502,119.4407,88189.0
2016-04-26 12:40:00,132.02,132.53,131.96,132.53,83284.0,119.4407,119.9021,119.3864,119.9021,83284.0
2016-04-26 12:50:00,132.52,132.64,132.15,132.34,58076.0,119.893,120.0016,119.5583,119.7302,58076.0
2016-04-26 13:00:00,132.32,132.42,132.21,132.26,100052.0,119.7121,119.8025,119.6125,119.6578,100052.0
2016-04-26 13:10:00,132.24,132.33,132.09,132.27,78711.0,119.6397,119.7211,119.504,119.6668,78711.0
2016-04-26 13:20:00,132.27,132.34,132.07,132.17,68582.0,119.6668,119.7302,119.4859,119.5764,68582.0
2016-04-26 13:30:00,132.16,132.23,131.91,132.0,54353.0,119.5673,119.6306,119.3411,119.4226,54353.0
2016-04-26 13:40:00,132.01,132.11,131.65,132.05,44450.0,119.4316,119.5221,119.1059,119.4678,44450.0
2016-04-26 13:50:00,132.03,132.1,131.9,132.02,58197.0,119.4497,119.513,119.3321,119.4407,58197.0
2016-04-26 14:00:00,132.03,132.15,131.96,132.03,65472.0,119.4497,119.5583,119.3864,119.4497,65472.0
2016-04-26 14:10:00,132.01,132.54,131.98,132.54,83269.0,119.4316,119.9111,119.4045,119.9111,83269.0
2016-04-26 14:20:00,132.55,132.93,132.55,132.63,144697.0,119.9202,120.2639,119.9202,119.9925,144697.0
2016-04-26 14:30:00,132.6,132.77,132.55,132.62,63665.0,119.9654,120.1192,119.9202,119.9835,63665.0
2016-04-26 14:40:00,132.64,132.73,132.5,132.7,45554.0,120.0016,120.083,119.8749,120.0559,45554.0
2016-04-26 14:50:00,132.68,132.82,132.59,132.75,62387.0,120.0378,120.1644,119.9563,120.1011,62387.0
2016-04-26 15:00:00,132.75,132.79,132.64,132.67,82545.0,120.1011,120.1373,120.0016,120.0287,82545.0
2016-04-26 15:10:00,132.69,133.1,132.68,132.92,150972.0,120.0468,120.4177,120.0378,120.2549,150972.0
2016-04-26 15:20:00,132.93,133.0,132.72,132.96,109476.0,120.2639,120.3273,120.074,120.2911,109476.0
2016-04-26 15:30:00,132.95,133.23,132.93,133.04,190558.0,120.282,120.5354,120.2639,120.3635,190558.0
2016-04-26 15:40:00,133.05,133.11,132.83,132.97,288912.0,120.3725,120.4268,120.1735,120.3001,288912.0
2016-04-26 15:50:00,132.97,133.27,132.96,133.19,351337.0,120.3001,120.5715,120.2911,120.4992,351337.0
2016-04-27 09:30:00,133.2,134.5,131.94,134.24,256374.0,120.5082,121.6843,119.3683,121.4491,256374.0
2016-04-27 09:40:00,134.19,134.98,134.1,134.6,245556.0,121.4039,122.1186,121.3225,121.7748,245556.0
2016-04-27 09:50:00,134.6,134.77,133.68,133.81,164557.0,121.7748,121.9286,120.9425,121.0601,164557.0
2016-04-27 10:00:00,133.9,134.03,132.85,133.24,163288.0,121.1415,121.2591,120.1916,120.5444,163288.0
2016-04-27 10:10:00,133.2,133.6,133.0,133.03,125752.0,120.5082,120.8701,120.3273,120.3544,125752.0
2016-04-27 10:20:00,133.03,133.9,133.0,133.56,123571.0,120.3544,121.1415,120.3273,120.8339,123571.0
2016-04-27 10:30:00,133.58,133.58,132.66,132.66,110457.0,120.852,120.852,120.0197,120.0197,110457.0
2016-04-27 10:40:00,132.66,132.83,132.16,132.48,99699.0,120.0197,120.1735,119.5673,119.8568,99699.0
2016-04-27 10:50:00,132.49,132.97,132.28,132.94,116072.0,119.8659,120.3001,119.6759,120.273,116072.0
2016-04-27 11:00:00,132.97,133.61,132.95,133.42,100398.0,120.3001,120.8792,120.282,120.7073,100398.0
2016-04-27 11:10:00,133.43,133.75,133.33,133.6,87417.0,120.7163,121.0058,120.6258,120.8701,87417.0
2016-04-27 11:20:00,133.61,134.67,133.52,134.63,125489.0,120.8792,121.8381,120.7977,121.802,125489.0
2016-04-27 11:30:00,134.66,135.1,134.25,135.06,235189.0,121.8291,122.2272,121.4582,122.191,235189.0
2016-04-27 11:40:00,135.1,135.58,135.05,135.21,169172.0,122.2272,122.6614,122.1819,122.3267,169172.0
2016-04-27 11:50:00,135.21,135.8,135.09,135.6,205119.0,122.3267,122.8605,122.2181,122.6795,205119.0
2016-04-27 12:00:00,135.6,135.71,135.19,135.7,112595.0,122.6795,122.7791,122.3086,122.77,112595.0
2016-04-27 12:10:00,135.72,135.9,135.65,135.85,124633.0,122.7881,122.951,122.7248,122.9057,124633.0
2016-04-27 12:20:00,135.83,136.28,135.83,136.22,149987.0,122.8876,123.2947,122.8876,123.2405,149987.0
2016-04-27 12:30:00,136.24,136.28,135.95,136.0,106015.0,123.2586,123.2947,122.9962,123.0414,106015.0
2016-04-27 12:40:00,135.99,136.23,135.99,136.06,126590.0,123.0324,123.2495,123.0324,123.0957,126590.0
2016-04-27 12:50:00,136.07,136.19,135.83,136.11,99642.0,123.1048,123.2133,122.8876,123.1409,99642.0
2016-04-27 13:00:00,136.15,136.48,136.07,136.44,104420.0,123.1771,123.4757,123.1048,123.4395,104420.0
2016-04-27 13:10:00,136.44,136.59,136.28,136.58,133540.0,123.4395,123.5752,123.2947,123.5662,133540.0
2016-04-27 13:20:00,136.56,136.79,136.5,136.68,98055.0,123.5481,123.7561,123.4938,123.6566,98055.0
2016-04-27 13:30:00,136.68,136.7,136.3,136.33,79680.0,123.6566,123.6747,123.3128,123.34,79680.0
2016-04-27 13:40:00,136.33,136.69,136.33,136.55,95925.0,123.34,123.6657,123.34,123.539,95925.0
2016-04-27 13:50:00,136.56,136.59,136.32,136.37,81745.0,123.5481,123.5752,123.3309,123.3762,81745.0
2016-04-27 14:00:00,136.38,136.77,135.9,136.7,155759.0,123.3852,123.7381,122.951,123.6747,155759.0
2016-04-27 14:10:00,136.76,137.0,136.57,136.95,147622.0,123.729,123.9461,123.5571,123.9009,147622.0
2016-04-27 14:20:00,136.99,137.44,136.95,137.21,185323.0,123.9371,124.3442,123.9009,124.1361,185323.0
2016-04-27 14:30:00,137.21,137.3,136.93,137.16,155024.0,124.1361,124.2176,123.8828,124.0909,155024.0
2016-04-27 14:40:00,137.15,137.29,137.03,137.09,110335.0,124.0818,124.2085,123.9733,124.0276,110335.0
2016-04-27 14:50:00,137.08,137.39,137.01,137.28,106397.0,124.0185,124.299,123.9552,124.1995,106397.0
2016-04-27 15:00:00,137.29,137.43,137.14,137.2,136555.0,124.2085,124.3352,124.0728,124.1271,136555.0
2016-04-27 15:10:00,137.2,137.49,137.14,137.39,115968.0,124.1271,124.3894,124.0728,124.299,115968.0
2016-04-27 15:20:00,137.4,137.67,137.36,137.62,190786.0,124.308,124.5523,124.2718,124.5071,190786.0
2016-04-27 15:30:00,137.61,137.89,137.58,137.76,206133.0,124.498,124.7513,124.4709,124.6337,206133.0
2016-04-27 15:40:00,137.76,137.82,137.5,137.56,239171.0,124.6337,124.688,124.3985,124.4528,239171.0
2016-04-27 15:50:00,137.56,137.56,137.03,137.04,395156.0,124.4528,124.4528,123.9733,123.9823,395156.0
2016-04-28 09:30:00,136.32,137.43,135.91,137.34,305456.0,123.3309,124.3352,122.96,124.2537,305456.0
2016-04-28 09:40:00,137.31,137.72,136.55,136.56,191686.0,124.2266,124.5975,123.539,123.5481,191686.0
2016-04-28 09:50:00,136.57,136.67,136.13,136.53,173418.0,123.5571,123.6476,123.159,123.5209,173418.0
2016-04-28 10:00:00,136.51,136.62,136.35,136.48,88206.0,123.5028,123.6023,123.3581,123.4757,88206.0
2016-04-28 10:10:00,136.5,136.64,136.15,136.24,111693.0,123.4938,123.6204,123.1771,123.2586,111693.0
2016-04-28 10:20:00,136.22,136.79,136.02,136.59,118905.0,123.2405,123.7561,123.0595,123.5752,118905.0
2016-04-28 10:30:00,136.54,136.59,136.25,136.56,77817.0,123.53,123.5752,123.2676,123.5481,77817.0
2016-04-28 10:40:00,136.56,136.85,136.29,136.84,102416.0,123.5481,123.8104,123.3038,123.8014,102416.0
2016-04-28 10:50:00,136.86,136.9,136.56,136.63,84311.0,123.8195,123.8557,123.5481,123.6114,84311.0
2016-04-28 11:00:00,136.64,136.98,136.64,136.83,73582.0,123.6204,123.928,123.6204,123.7923,73582.0
2016-04-28 11:10:00,136.84,136.95,136.55,136.55,70596.0,123.8014,123.9009,123.539,123.539,70596.0
2016-04-28 11:20:00,136.56,136.67,136.46,136.62,88435.0,123.5481,123.6476,123.4576,123.6023,88435.0
2016-04-28 11:30:00,136.63,136.83,136.6,136.67,68939.0,123.6114,123.7923,123.5843,123.6476,68939.0
2016-04-28 11:40:00,136.67,136.79,136.51,136.56,53794.0,123.6476,123.7561,123.5028,123.5481,53794.0
2016-04-28 11:50:00,136.56,136.65,136.34,136.44,52609.0,123.5481,123.6295,123.349,123.4395,52609.0
2016-04-28 12:00:00,136.45,136.78,136.45,136.75,48848.0,123.4485,123.7471,123.4485,123.72,48848.0
2016-04-28 12:10:00,136.76,136.77,136.42,136.42,62423.0,123.729,123.7381,123.4214,123.4214,62423.0
2016-04-28 12:20:00,136.43,136.46,136.17,136.41,89017.0,123.4305,123.4576,123.1952,123.4124,89017.0
2016-04-28 12:30:00,136.42,136.46,136.29,136.3,87384.0,123.4214,123.4576,123.3038,123.3128,87384.0
2016-04-28 12:40:00,136.29,136.37,136.12,136.17,74381.0,123.3038,123.3762,123.15,123.1952,74381.0
2016-04-28 12:50:00,136.17,136.27,136.01,136.02,62022.0,123.1952,123.2857,123.0505,123.0595,62022.0
2016-04-28 13:00:00,136.03,136.11,135.78,136.1,79834.0,123.0686,123.1409,122.8424,123.1319,79834.0
2016-04-28 13:10:00,136.1,136.13,135.96,135.97,62502.0,123.1319,123.159,123.0052,123.0143,62502.0
2016-04-28 13:20:00,135.97,136.05,135.9,135.9,72451.0,123.0143,123.0867,122.951,122.951,72451.0
2016-04-28 13:30:00,135.91,136.2,135.88,136.11,63430.0,122.96,123.2224,122.9329,123.1409,63430.0
2016-04-28 13:40:00,136.1,136.13,136.05,136.1,49773.0,123.1319,123.159,123.0867,123.1319,49773.0
2016-04-28 13:50:00,136.13,136.4,136.09,136.33,82663.0,123.159,123.4033,123.1228,123.34,82663.0
2016-04-28 14:00:00,136.32,136.37,136.1,136.2,73877.0,123.3309,123.3762,123.1319,123.2224,73877.0
2016-04-28 14:10:00,136.23,136.34,136.14,136.15,56346.0,123.2495,123.349,123.1681,123.1771,56346.0
2016-04-28 14:20:00,136.16,136.36,135.96,136.33,70841.0,123.1862,123.3671,123.0052,123.34,70841.0
2016-04-28 14:30:00,136.33,136.33,136.05,136.06,62837.0,123.34,123.34,123.0867,123.0957,62837.0
2016-04-28 14:40:00,136.07,136.25,135.97,136.03,59607.0,123.1048,123.2676,123.0143,123.0686,59607.0
2016-04-28 14:50:00,136.03,136.04,135.77,135.79,75282.0,123.0686,123.0776,122.8333,122.8514,75282.0
2016-04-28 15:00:00,135.79,135.87,135.61,135.68,86946.0,122.8514,122.9238,122.6886,122.7519,86946.0
2016-04-28 15:10:00,135.67,135.7,135.19,135.19,121842.0,122.7429,122.77,122.3086,122.3086,121842.0
2016-04-28 15:20:00,135.21,135.31,134.64,134.78,158530.0,122.3267,122.4172,121.811,121.9377,158530.0
2016-04-28 15:30:00,134.79,134.97,134.61,134.8,171454.0,121.9467,122.1096,121.7839,121.9558,171454.0
2016-04-28 15:40:00,134.8,134.97,134.64,134.66,178680.0,121.9558,122.1096,121.811,121.8291,178680.0
2016-04-28 15:50:00,134.64,134.96,134.5,134.82,305409.0,121.811,122.1005,121.6843,121.9739,305409.0
2016-04-29 09:30:00,134.42,134.49,133.74,134.3,180528.0,121.612,121.6753,120.9968,121.5034,180528.0
2016-04-29 09:40:00,134.26,134.27,133.72,133.76,125851.0,121.4672,121.4763,120.9787,121.0149,125851.0
2016-04-29 09:50:00,133.75,134.04,133.01,133.01,119451.0,121.0058,121.2682,120.3363,120.3363,119451.0
2016-04-29 10:00:00,133.02,133.68,132.81,133.67,107567.0,120.3454,120.9425,120.1554,120.9334,107567.0
2016-04-29 10:10:00,133.68,134.35,133.62,134.34,115042.0,120.9425,121.5486,120.8882,121.5396,115042.0
2016-04-29 10:20:00,134.3,134.44,133.8,134.26,63442.0,121.5034,121.6301,121.051,121.4672,63442.0
2016-04-29 10:30:00,134.28,134.4,134.09,134.32,109617.0,121.4853,121.5939,121.3134,121.5215,109617.0
2016-04-29 10:40:00,134.34,134.34,133.96,133.98,63683.0,121.5396,121.5396,121.1958,121.2139,63683.0
2016-04-29 10:50:00,133.98,134.38,133.8,134.28,75196.0,121.2139,121.5758,121.051,121.4853,75196.0
2016-04-29 11:00:00,134.27,134.33,133.86,134.06,93439.0,121.4763,121.5305,121.1053,121.2863,93439.0
2016-04-29 11:10:00,134.04,134.28,133.76,133.76,61762.0,121.2682,121.4853,121.0149,121.0149,61762.0
2016-04-29 11:20:00,133.74,134.14,133.66,133.9,57644.0,120.9968,121.3586,120.9244,121.1415,57644.0
2016-04-29 11:30:00,133.89,133.97,133.5,133.59,66186.0,121.1325,121.2048,120.7796,120.8611,66186.0
2016-04-29 11:40:00,133.6,133.98,133.52,133.96,61677.0,120.8701,121.2139,120.7977,121.1958,61677.0
2016-04-29 11:50:00,133.96,134.08,133.9,133.98,54428.0,121.1958,121.3044,121.1415,121.2139,54428.0
2016-04-29 12:00:00,133.96,133.98,133.7,133.78,31713.0,121.1958,121.2139,120.9606,121.033,31713.0
2016-04-29 12:10:00,133.8,134.17,133.74,134.17,62280.0,121.051,121.3858,120.9968,121.3858,62280.0
2016-04-29 12:20:00,134.17,134.21,133.86,133.87,51466.0,121.3858,121.422,121.1053,121.1144,51466.0
2016-04-29 12:30:00,133.88,134.15,133.73,134.06,37281.0,121.1234,121.3677,120.9877,121.2863,37281.0
2016-04-29 12:40:00,134.05,134.09,133.82,133.91,36833.0,121.2772,121.3134,121.0691,121.1506,36833.0
2016-04-29 12:50:00,133.95,134.14,133.78,133.8,35059.0,121.1868,121.3586,121.033,121.051,35059.0
2016-04-29 13:00:00,133.79,134.15,133.78,134.14,32324.0,121.042,121.3677,121.033,121.3586,32324.0
2016-04-29 13:10:00,134.15,134.34,134.08,134.32,47564.0,121.3677,121.5396,121.3044,121.5215,47564.0
2016-04-29 13:20:00,134.29,134.32,134.15,134.28,37805.0,121.4944,121.5215,121.3677,121.4853,37805.0
2016-04-29 13:30:00,134.3,134.34,134.04,134.12,36630.0,121.5034,121.5396,121.2682,121.3406,36630.0
2016-04-29 13:40:00,134.11,134.11,133.9,133.98,40463.0,121.3315,121.3315,121.1415,121.2139,40463.0
2016-04-29 13:50:00,133.94,134.03,133.75,133.83,34349.0,121.1777,121.2591,121.0058,121.0782,34349.0
2016-04-29 14:00:00,133.83,134.07,133.73,133.75,34020.0,121.0782,121.2953,120.9877,121.0058,34020.0
2016-04-29 14:10:00,133.74,133.76,133.39,133.7,61584.0,120.9968,121.0149,120.6801,120.9606,61584.0
2016-04-29 14:20:00,133.7,134.09,133.66,134.06,37397.0,120.9606,121.3134,120.9244,121.2863,37397.0
2016-04-29 14:30:00,134.04,134.06,133.82,133.83,38328.0,121.2682,121.2863,121.0691,121.0782,38328.0
2016-04-29 14:40:00,133.85,133.96,133.71,133.89,57627.0,121.0963,121.1958,120.9696,121.1325,57627.0
2016-04-29 14:50:00,133.9,133.92,133.73,133.85,33967.0,121.1415,121.1596,120.9877,121.0963,33967.0
2016-04-29 15:00:00,133.84,134.14,133.81,134.05,52100.0,121.0872,121.3586,121.0601,121.2772,52100.0
2016-04-29 15:10:00,134.05,134.24,133.94,134.19,48873.0,121.2772,121.4491,121.1777,121.4039,48873.0
2016-04-29 15:20:00,134.16,134.31,134.03,134.08,71532.0,121.3767,121.5125,121.2591,121.3044,71532.0
2016-04-29 15:30:00,134.1,134.89,134.09,134.8,170455.0,121.3225,122.0372,121.3134,121.9558,170455.0
2016-04-29 15:40:00,134.83,135.23,134.79,134.91,199662.0,121.9829,122.3448,121.9467,122.0553,199662.0
2016-04-29 15:50:00,134.91,135.03,134.7,134.83,225284.0,122.0553,122.1638,121.8653,121.9829,225284.0
2016-05-02 09:30:00,134.38,134.78,133.73,133.94,243553.0,121.5758,121.9377,120.9877,121.1777,243553.0
2016-05-02 09:40:00,133.87,134.03,133.22,133.65,121528.0,121.1144,121.2591,120.5263,120.9153,121528.0
2016-05-02 09:50:00,133.58,134.07,133.5,133.86,80685.0,120.852,121.2953,120.7796,121.1053,80685.0
2016-05-02 10:00:00,133.88,134.45,133.77,134.44,94742.0,121.1234,121.6391,121.0239,121.6301,94742.0
2016-05-02 10:10:00,134.47,134.93,134.34,134.8,95883.0,121.6572,122.0734,121.5396,121.9558,95883.0
2016-05-02 10:20:00,134.81,135.0,134.81,134.83,67885.0,121.9648,122.1367,121.9648,121.9829,67885.0
2016-05-02 10:30:00,134.86,134.93,134.41,134.51,52251.0,122.01,122.0734,121.6029,121.6934,52251.0
2016-05-02 10:40:00,134.52,134.91,134.47,134.9,37390.0,121.7024,122.0553,121.6572,122.0462,37390.0
2016-05-02 10:50:00,134.89,134.89,134.05,134.26,94260.0,122.0372,122.0372,121.2772,121.4672,94260.0
2016-05-02 11:00:00,134.26,134.72,134.24,134.45,77519.0,121.4672,121.8834,121.4491,121.6391,77519.0
2016-05-02 11:10:00,134.42,134.61,134.19,134.35,79256.0,121.612,121.7839,121.4039,121.5486,79256.0
2016-05-02 11:20:00,134.36,134.44,134.23,134.38,80061.0,121.5577,121.6301,121.4401,121.5758,80061.0
2016-05-02 11:30:00,134.38,134.63,134.22,134.55,58707.0,121.5758,121.802,121.431,121.7296,58707.0
2016-05-02 11:40:00,134.54,134.55,134.16,134.2,37847.0,121.7205,121.7296,121.3767,121.4129,37847.0
2016-05-02 11:50:00,134.19,134.2,133.92,133.95,94474.0,121.4039,121.4129,121.1596,121.1868,94474.0
2016-05-02 12:00:00,133.93,134.13,133.89,134.1,66766.0,121.1687,121.3496,121.1325,121.3225,66766.0
2016-05-02 12:10:00,134.1,134.19,133.99,134.14,58577.0,121.3225,121.4039,121.2229,121.3586,58577.0
2016-05-02 12:20:00,134.14,134.33,134.14,134.16,31000.0,121.3586,121.5305,121.3586,121.3767,31000.0
2016-05-02 12:30:00,134.17,134.45,134.17,134.34,42416.0,121.3858,121.6391,121.3858,121.5396,42416.0
2016-05-02 12:40:00,134.32,134.43,134.22,134.39,27489.0,121.5215,121.621,121.431,121.5848,27489.0
2016-05-02 12:50:00,134.37,134.42,134.27,134.39,38336.0,121.5667,121.612,121.4763,121.5848,38336.0
2016-05-02 13:00:00,134.38,134.42,134.08,134.08,53801.0,121.5758,121.612,121.3044,121.3044,53801.0
2016-05-02 13:10:00,134.08,134.29,134.04,134.18,64911.0,121.3044,121.4944,121.2682,121.3948,64911.0
2016-05-02 13:20:00,134.15,134.34,134.12,134.3,60066.0,121.3677,121.5396,121.3406,121.5034,60066.0
2016-05-02 13:30:00,134.31,134.34,134.17,134.18,60425.0,121.5125,121.5396,121.3858,121.3948,60425.0
2016-05-02 13:40:00,134.17,134.17,134.01,134.14,50633.0,121.3858,121.3858,121.241,121.3586,50633.0
2016-05-02 13:50:00,134.14,134.18,134.01,134.04,56616.0,121.3586,121.3948,121.241,121.2682,56616.0
2016-05-02 14:00:00,134.07,134.11,133.95,133.99,62971.0,121.2953,121.3315,121.1868,121.2229,62971.0
2016-05-02 14:10:00,133.99,134.26,133.98,134.17,56009.0,121.2229,121.4672,121.2139,121.3858,56009.0
2016-05-02 14:20:00,134.2,134.2,134.05,134.11,44388.0,121.4129,121.4129,121.2772,121.3315,44388.0
2016-05-02 14:30:00,134.11,134.22,133.96,133.97,74611.0,121.3315,121.431,121.1958,121.2048,74611.0
2016-05-02 14:40:00,133.98,134.08,133.93,134.08,55793.0,121.2139,121.3044,121.1687,121.3044,55793.0
2016-05-02 14:50:00,134.09,134.13,133.96,133.98,46344.0,121.3134,121.3496,121.1958,121.2139,46344.0
2016-05-02 15:00:00,133.96,134.22,133.96,134.2,93945.0,121.1958,121.431,121.1958,121.4129,93945.0
2016-05-02 15:10:00,134.22,134.22,134.09,134.09,79893.0,121.431,121.431,121.3134,121.3134,79893.0
2016-05-02 15:20:00,134.1,134.22,134.03,134.09,67569.0,121.3225,121.431,121.2591,121.3134,67569.0
2016-05-02 15:30:00,134.1,134.23,134.01,134.19,140763.0,121.3225,121.4401,121.241,121.4039,140763.0
2016-05-02 15:40:00,134.2,134.22,134.01,134.04,115204.0,121.4129,121.431,121.241,121.2682,115204.0
2016-05-02 15:50:00,134.02,134.06,133.86,134.01,294478.0,121.2501,121.2863,121.1053,121.241,294478.0
2016-05-03 09:30:00,132.86,133.2,132.34,132.66,221133.0,120.2006,120.5082,119.7302,120.0197,221133.0
2016-05-03 09:40:00,132.75,132.81,132.14,132.16,101502.0,120.1011,120.1554,119.5492,119.5673,101502.0
2016-05-03 09:50:00,132.14,132.47,132.0,132.37,112292.0,119.5492,119.8478,119.4226,119.7573,112292.0
2016-05-03 10:00:00,132.37,132.41,132.07,132.28,117568.0,119.7573,119.7935,119.4859,119.6759,117568.0
2016-05-03 10:10:00,132.28,132.36,132.03,132.36,67876.0,119.6759,119.7483,119.4497,119.7483,67876.0
2016-05-03 10:20:00,132.36,132.49,132.18,132.24,106149.0,119.7483,119.8659,119.5854,119.6397,106149.0
2016-05-03 10:30:00,132.22,132.34,132.01,132.24,98131.0,119.6216,119.7302,119.4316,119.6397,98131.0
2016-05-03 10:40:00,132.25,132.31,132.01,132.19,90093.0,119.6487,119.703,119.4316,119.5945,90093.0
2016-05-03 10:50:00,132.2,132.35,131.83,131.98,91261.0,119.6035,119.7392,119.2688,119.4045,91261.0
2016-05-03 11:00:00,132.0,132.22,131.82,132.12,78179.0,119.4226,119.6216,119.2597,119.5311,78179.0
2016-05-03 11:10:00,132.1,132.1,131.6,131.69,114070.0,119.513,119.513,119.0607,119.1421,114070.0
2016-05-03 11:20:00,131.67,131.75,131.46,131.59,70971.0,119.124,119.1964,118.934,119.0516,70971.0
2016-05-03 11:30:00,131.6,131.93,131.5,131.8,83098.0,119.0607,119.3592,118.9702,119.2416,83098.0
2016-05-03 11:40:00,131.83,132.1,131.7,131.95,82511.0,119.2688,119.513,119.1511,119.3773,82511.0
2016-05-03 11:50:00,131.94,132.11,131.86,131.99,74134.0,119.3683,119.5221,119.2959,119.4135,74134.0
2016-05-03 12:00:00,132.0,132.04,131.92,131.97,84964.0,119.4226,119.4587,119.3502,119.3954,84964.0
2016-05-03 12:10:00,131.96,132.16,131.91,132.16,62935.0,119.3864,119.5673,119.3411,119.5673,62935.0
2016-05-03 12:20:00,132.17,132.27,132.07,132.21,53293.0,119.5764,119.6668,119.4859,119.6125,53293.0
2016-05-03 12:30:00,132.21,132.56,132.21,132.56,41591.0,119.6125,119.9292,119.6125,119.9292,41591.0
2016-05-03 12:40:00,132.54,132.61,132.4,132.54,41784.0,119.9111,119.9744,119.7844,119.9111,41784.0
2016-05-03 12:50:00,132.52,132.66,132.51,132.62,44147.0,119.893,120.0197,119.884,119.9835,44147.0
2016-05-03 13:00:00,132.61,133.0,132.61,132.99,47719.0,119.9744,120.3273,119.9744,120.3182,47719.0
2016-05-03 13:10:00,133.0,133.0,132.83,132.91,40846.0,120.3273,120.3273,120.1735,120.2458,40846.0
2016-05-03 13:20:00,132.93,133.1,132.87,133.05,42038.0,120.2639,120.4177,120.2097,120.3725,42038.0
2016-05-03 13:30:00,133.05,133.27,133.02,133.22,41591.0,120.3725,120.5715,120.3454,120.5263,41591.0
2016-05-03 13:40:00,133.21,133.31,133.08,133.21,34864.0,120.5173,120.6077,120.3997,120.5173,34864.0
2016-05-03 13:50:00,133.23,133.28,132.94,132.96,84623.0,120.5354,120.5806,120.273,120.2911,84623.0
2016-05-03 14:00:00,132.96,133.12,132.95,133.12,76389.0,120.2911,120.4358,120.282,120.4358,76389.0
2016-05-03 14:10:00,133.12,133.16,132.81,132.82,51102.0,120.4358,120.472,120.1554,120.1644,51102.0
2016-05-03 14:20:00,132.82,133.01,132.8,132.96,39119.0,120.1644,120.3363,120.1463,120.2911,39119.0
2016-05-03 14:30:00,132.97,133.11,132.89,133.05,44748.0,120.3001,120.4268,120.2278,120.3725,44748.0
2016-05-03 14:40:00,133.05,133.07,132.85,132.86,43936.0,120.3725,120.3906,120.1916,120.2006,43936.0
2016-05-03 14:50:00,132.88,132.97,132.75,132.88,66102.0,120.2187,120.3001,120.1011,120.2187,66102.0
2016-05-03 15:00:00,132.9,133.0,132.77,132.81,62267.0,120.2368,120.3273,120.1192,120.1554,62267.0
2016-05-03 15:10:00,132.8,132.82,132.47,132.55,85280.0,120.1463,120.1644,119.8478,119.9202,85280.0
2016-05-03 15:20:00,132.53,132.63,132.41,132.48,92873.0,119.9021,119.9925,119.7935,119.8568,92873.0
2016-05-03 15:30:00,132.47,132.54,132.29,132.42,148101.0,119.8478,119.9111,119.6849,119.8025,148101.0
2016-05-03 15:40:00,132.42,132.67,132.31,132.61,179624.0,119.8025,120.0287,119.703,119.9744,179624.0
2016-05-03 15:50:00,132.6,132.69,132.42,132.47,299317.0,119.9654,120.0468,119.8025,119.8478,299317.0
2016-05-04 09:30:00,131.59,132.16,131.16,131.32,154818.0,119.0516,119.5673,118.6626,118.8073,154818.0
2016-05-04 09:40:00,131.23,131.53,131.0,131.47,153316.0,118.7259,118.9973,118.5178,118.9431,153316.0
2016-05-04 09:50:00,131.42,132.14,131.38,131.77,88784.0,118.8978,119.5492,118.8616,119.2145,88784.0
2016-05-04 10:00:00,131.79,132.09,131.62,131.88,81933.0,119.2326,119.504,119.0788,119.314,81933.0
2016-05-04 10:10:00,131.89,132.31,131.85,131.94,76133.0,119.323,119.703,119.2868,119.3683,76133.0
2016-05-04 10:20:00,131.98,132.04,131.8,131.97,69771.0,119.4045,119.4587,119.2416,119.3954,69771.0
2016-05-04 10:30:00,131.94,132.08,131.78,131.97,117964.0,119.3683,119.4949,119.2235,119.3954,117964.0
2016-05-04 10:40:00,131.99,132.14,131.59,131.72,88656.0,119.4135,119.5492,119.0516,119.1692,88656.0
2016-05-04 10:50:00,131.71,131.84,131.58,131.64,51466.0,119.1602,119.2778,119.0426,119.0969,51466.0
2016-05-04 11:00:00,131.62,131.71,131.44,131.44,80072.0,119.0788,119.1602,118.9159,118.9159,80072.0
2016-05-04 11:10:00,131.48,131.57,131.28,131.36,56771.0,118.9521,119.0335,118.7712,118.8435,56771.0
2016-05-04 11:20:00,131.33,131.36,131.14,131.22,69160.0,118.8164,118.8435,118.6445,118.7169,69160.0
2016-05-04 11:30:00,131.23,131.53,131.2,131.45,58563.0,118.7259,118.9973,118.6988,118.925,58563.0
2016-05-04 11:40:00,131.47,131.48,131.23,131.42,34193.0,118.9431,118.9521,118.7259,118.8978,34193.0
2016-05-04 11:50:00,131.42,131.48,131.17,131.19,46177.0,118.8978,118.9521,118.6716,118.6897,46177.0
2016-05-04 12:00:00,131.2,131.36,131.05,131.09,41333.0,118.6988,118.8435,118.5631,118.5993,41333.0
2016-05-04 12:10:00,131.08,131.32,131.06,131.18,55075.0,118.5902,118.8073,118.5721,118.6807,55075.0
2016-05-04 12:20:00,131.15,131.3,130.96,131.02,57202.0,118.6535,118.7893,118.4817,118.5359,57202.0
2016-05-04 12:30:00,131.03,131.19,131.0,131.02,49825.0,118.545,118.6897,118.5178,118.5359,49825.0
2016-05-04 12:40:00,131.01,131.04,130.92,130.96,31862.0,118.5269,118.554,118.4455,118.4817,31862.0
2016-05-04 12:50:00,130.97,131.07,130.87,131.05,51535.0,118.4907,118.5812,118.4002,118.5631,51535.0
2016-05-04 13:00:00,131.03,131.11,131.0,131.08,44307.0,118.545,118.6174,118.5178,118.5902,44307.0
2016-05-04 13:10:00,131.06,131.2,130.97,131.17,37196.0,118.5721,118.6988,118.4907,118.6716,37196.0
2016-05-04 13:20:00,131.18,131.25,131.09,131.21,30612.0,118.6807,118.744,118.5993,118.7078,30612.0
2016-05-04 13:30:00,131.24,131.27,131.06,131.12,44579.0,118.735,118.7621,118.5721,118.6264,44579.0
2016-05-04 13:40:00,131.09,131.14,130.92,130.96,30337.0,118.5993,118.6445,118.4455,118.4817,30337.0
2016-05-04 13:50:00,130.98,131.08,130.9,130.91,44085.0,118.4997,118.5902,118.4274,118.4364,44085.0
2016-05-04 14:00:00,130.92,130.93,130.69,130.77,46618.0,118.4455,118.4545,118.2374,118.3098,46618.0
2016-05-04 14:10:00,130.77,130.77,130.56,130.64,54452.0,118.3098,118.3098,118.1198,118.1921,54452.0
2016-05-04 14:20:00,130.64,130.9,130.53,130.87,84095.0,118.1921,118.4274,118.0926,118.4002,84095.0
2016-05-04 14:30:00,130.89,130.93,130.72,130.92,45175.0,118.4183,118.4545,118.2645,118.4455,45175.0
2016-05-04 14:40:00,130.91,130.97,130.82,130.94,36682.0,118.4364,118.4907,118.355,118.4636,36682.0
2016-05-04 14:50:00,130.94,131.04,130.9,130.97,68893.0,118.4636,118.554,118.4274,118.4907,68893.0
2016-05-04 15:00:00,130.96,131.01,130.88,131.0,43180.0,118.4817,118.5269,118.4093,118.5178,43180.0
2016-05-04 15:10:00,131.0,131.11,130.93,130.98,52020.0,118.5178,118.6174,118.4545,118.4997,52020.0
2016-05-04 15:20:00,130.97,131.04,130.79,130.84,54878.0,118.4907,118.554,118.3279,118.3731,54878.0
2016-05-04 15:30:00,130.84,130.98,130.8,130.86,90155.0,118.3731,118.4997,118.3369,118.3912,90155.0
2016-05-04 15:40:00,130.87,131.12,130.87,130.97,118587.0,118.4002,118.6264,118.4002,118.4907,118587.0
2016-05-04 15:50:00,130.97,130.99,130.71,130.89,277245.0,118.4907,118.5088,118.2555,118.4183,277245.0
2016-05-05 09:30:00,131.73,132.34,131.12,131.97,149488.0,119.1783,119.7302,118.6264,119.3954,149488.0
2016-05-05 09:40:00,131.92,132.09,131.72,131.95,95385.0,119.3502,119.504,119.1692,119.3773,95385.0
2016-05-05 09:50:00,131.93,132.48,131.87,132.13,95504.0,119.3592,119.8568,119.3049,119.5402,95504.0
2016-05-05 10:00:00,132.13,132.38,132.0,132.09,87757.0,119.5402,119.7663,119.4226,119.504,87757.0
2016-05-05 10:10:00,132.1,132.19,131.93,132.03,81115.0,119.513,119.5945,119.3592,119.4497,81115.0
2016-05-05 10:20:00,132.09,132.14,131.65,131.73,113795.0,119.504,119.5492,119.1059,119.1783,113795.0
2016-05-05 10:30:00,131.72,131.83,131.49,131.68,84171.0,119.1692,119.2688,118.9612,119.133,84171.0
2016-05-05 10:40:00,131.64,131.83,131.62,131.65,80833.0,119.0969,119.2688,119.0788,119.1059,80833.0
2016-05-05 10:50:00,131.64,131.8,131.56,131.64,97144.0,119.0969,119.2416,119.0245,119.0969,97144.0
2016-05-05 11:00:00,131.64,131.96,131.61,131.84,135976.0,119.0969,119.3864,119.0697,119.2778,135976.0
2016-05-05 11:10:00,131.83,131.98,131.61,131.89,65416.0,119.2688,119.4045,119.0697,119.323,65416.0
2016-05-05 11:20:00,131.87,131.89,131.59,131.78,91174.0,119.3049,119.323,119.0516,119.2235,91174.0
2016-05-05 11:30:00,131.77,131.86,131.43,131.78,76930.0,119.2145,119.2959,118.9069,119.2235,76930.0
2016-05-05 11:40:00,131.81,131.95,131.79,131.94,58886.0,119.2507,119.3773,119.2326,119.3683,58886.0
2016-05-05 11:50:00,131.91,132.3,131.91,132.23,178331.0,119.3411,119.694,119.3411,119.6306,178331.0
2016-05-05 12:00:00,132.2,132.56,132.17,132.52,99869.0,119.6035,119.9292,119.5764,119.893,99869.0
2016-05-05 12:10:00,132.52,132.58,132.47,132.5,109415.0,119.893,119.9473,119.8478,119.8749,109415.0
2016-05-05 12:20:00,132.51,132.52,132.26,132.4,62315.0,119.884,119.893,119.6578,119.7844,62315.0
2016-05-05 12:30:00,132.4,132.6,132.38,132.53,62097.0,119.7844,119.9654,119.7663,119.9021,62097.0
2016-05-05 12:40:00,132.5,132.64,132.47,132.54,54794.0,119.8749,120.0016,119.8478,119.9111,54794.0
2016-05-05 12:50:00,132.53,132.58,132.46,132.46,76536.0,119.9021,119.9473,119.8387,119.8387,76536.0
2016-05-05 13:00:00,132.49,132.52,132.14,132.14,54868.0,119.8659,119.893,119.5492,119.5492,54868.0
2016-05-05 13:10:00,132.14,132.22,131.84,132.0,67676.0,119.5492,119.6216,119.2778,119.4226,67676.0
2016-05-05 13:20:00,131.97,132.03,131.77,131.8,53883.0,119.3954,119.4497,119.2145,119.2416,53883.0
2016-05-05 13:30:00,131.81,131.84,131.6,131.65,65053.0,119.2507,119.2778,119.0607,119.1059,65053.0
2016-05-05 13:40:00,131.68,131.85,131.68,131.75,34928.0,119.133,119.2868,119.133,119.1964,34928.0
2016-05-05 13:50:00,131.76,131.85,131.7,131.76,46275.0,119.2054,119.2868,119.1511,119.2054,46275.0
2016-05-05 14:00:00,131.73,131.89,131.67,131.82,76796.0,119.1783,119.323,119.124,119.2597,76796.0
2016-05-05 14:10:00,131.82,131.88,131.62,131.62,70532.0,119.2597,119.314,119.0788,119.0788,70532.0
2016-05-05 14:20:00,131.66,131.84,131.63,131.65,41238.0,119.115,119.2778,119.0878,119.1059,41238.0
2016-05-05 14:30:00,131.64,131.75,131.54,131.6,95497.0,119.0969,119.1964,119.0064,119.0607,95497.0
2016-05-05 14:40:00,131.59,131.92,131.59,131.82,55809.0,119.0516,119.3502,119.0516,119.2597,55809.0
2016-05-05 14:50:00,131.81,131.86,131.58,131.58,52235.0,119.2507,119.2959,119.0426,119.0426,52235.0
2016-05-05 15:00:00,131.6,131.84,131.56,131.81,64277.0,119.0607,119.2778,119.0245,119.2507,64277.0
2016-05-05 15:10:00,131.81,132.09,131.8,131.9,102642.0,119.2507,119.504,119.2416,119.3321,102642.0
2016-05-05 15:20:00,131.91,132.09,131.9,132.0,114369.0,119.3411,119.504,119.3321,119.4226,114369.0
2016-05-05 15:30:00,132.0,132.02,131.83,131.83,125413.0,119.4226,119.4407,119.2688,119.2688,125413.0
2016-05-05 15:40:00,131.83,132.03,131.82,131.84,167634.0,119.2688,119.4497,119.2597,119.2778,167634.0
2016-05-05 15:50:00,131.85,132.1,131.83,132.07,339461.0,119.2868,119.513,119.2688,119.4859,339461.0
2016-05-06 09:30:00,132.11,133.16,131.76,132.72,111785.0,119.5221,120.472,119.2054,120.074,111785.0
2016-05-06 09:40:00,132.6,133.27,132.6,133.05,71255.0,119.9654,120.5715,119.9654,120.3725,71255.0
2016-05-06 09:50:00,133.1,133.24,133.02,133.05,75611.0,120.4177,120.5444,120.3454,120.3725,75611.0
2016-05-06 10:00:00,133.06,133.28,132.83,133.17,131523.0,120.3816,120.5806,120.1735,120.4811,131523.0
2016-05-06 10:10:00,133.19,133.25,132.74,133.08,63353.0,120.4992,120.5535,120.092,120.3997,63353.0
2016-05-06 10:20:00,133.08,133.11,132.57,132.6,91231.0,120.3997,120.4268,119.9382,119.9654,91231.0
2016-05-06 10:30:00,132.65,132.65,132.26,132.3,99591.0,120.0106,120.0106,119.6578,119.694,99591.0
2016-05-06 10:40:00,132.3,132.32,131.91,132.12,96382.0,119.694,119.7121,119.3411,119.5311,96382.0
2016-05-06 10:50:00,132.09,132.4,132.09,132.4,40272.0,119.504,119.7844,119.504,119.7844,40272.0
2016-05-06 11:00:00,132.36,132.44,132.28,132.39,37425.0,119.7483,119.8206,119.6759,119.7754,37425.0
2016-05-06 11:10:00,132.4,132.91,132.38,132.73,70197.0,119.7844,120.2458,119.7663,120.083,70197.0
2016-05-06 11:20:00,132.77,133.1,132.75,133.1,36533.0,120.1192,120.4177,120.1011,120.4177,36533.0
2016-05-06 11:30:00,133.1,133.18,132.81,133.05,48208.0,120.4177,120.4901,120.1554,120.3725,48208.0
2016-05-06 11:40:00,133.05,133.11,132.73,132.73,41375.0,120.3725,120.4268,120.083,120.083,41375.0
2016-05-06 11:50:00,132.73,132.86,132.58,132.62,28773.0,120.083,120.2006,119.9473,119.9835,28773.0
2016-05-06 12:00:00,132.61,132.86,132.58,132.81,39936.0,119.9744,120.2006,119.9473,120.1554,39936.0
2016-05-06 12:10:00,132.8,132.85,132.61,132.69,25184.0,120.1463,120.1916,119.9744,120.0468,25184.0
2016-05-06 12:20:00,132.71,132.79,132.62,132.72,29751.0,120.0649,120.1373,119.9835,120.074,29751.0
2016-05-06 12:30:00,132.74,132.77,132.63,132.72,29282.0,120.092,120.1192,119.9925,120.074,29282.0
2016-05-06 12:40:00,132.74,132.78,132.64,132.67,16638.0,120.092,120.1282,120.0016,120.0287,16638.0
2016-05-06 12:50:00,132.67,132.87,132.64,132.86,26682.0,120.0287,120.2097,120.0016,120.2006,26682.0
2016-05-06 13:00:00,132.85,133.08,132.84,132.95,27964.0,120.1916,120.3997,120.1825,120.282,27964.0
2016-05-06 13:10:00,132.94,133.19,132.94,133.18,31337.0,120.273,120.4992,120.273,120.4901,31337.0
2016-05-06 13:20:00,133.18,133.22,132.99,132.99,63939.0,120.4901,120.5263,120.3182,120.3182,63939.0
2016-05-06 13:30:00,133.02,133.11,132.9,133.03,24012.0,120.3454,120.4268,120.2368,120.3544,24012.0
2016-05-06 13:40:00,133.05,133.11,132.97,133.09,24724.0,120.3725,120.4268,120.3001,120.4087,24724.0
2016-05-06 13:50:00,133.08,133.23,133.0,133.21,26857.0,120.3997,120.5354,120.3273,120.5173,26857.0
2016-05-06 14:00:00,133.25,133.5,133.19,133.45,38111.0,120.5535,120.7796,120.4992,120.7344,38111.0
2016-05-06 14:10:00,133.44,133.49,133.26,133.47,31099.0,120.7253,120.7706,120.5625,120.7525,31099.0
2016-05-06 14:20:00,133.48,133.5,133.29,133.31,40304.0,120.7615,120.7796,120.5896,120.6077,40304.0
2016-05-06 14:30:00,133.29,133.48,133.23,133.44,37183.0,120.5896,120.7615,120.5354,120.7253,37183.0
2016-05-06 14:40:00,133.43,133.63,133.4,133.48,42669.0,120.7163,120.8972,120.6892,120.7615,42669.0
2016-05-06 14:50:00,133.47,133.54,133.17,133.25,47690.0,120.7525,120.8158,120.4811,120.5535,47690.0
2016-05-06 15:00:00,133.19,133.46,133.19,133.28,34353.0,120.4992,120.7434,120.4992,120.5806,34353.0
2016-05-06 15:10:00,133.32,133.37,133.14,133.17,40395.0,120.6168,120.662,120.4539,120.4811,40395.0
2016-05-06 15:20:00,133.17,133.28,133.14,133.28,31690.0,120.4811,120.5806,120.4539,120.5806,31690.0
2016-05-06 15:30:00,133.27,133.36,133.14,133.26,62982.0,120.5715,120.653,120.4539,120.5625,62982.0
2016-05-06 15:40:00,133.27,133.32,133.15,133.19,82638.0,120.5715,120.6168,120.463,120.4992,82638.0
2016-05-06 15:50:00,133.2,133.27,133.15,133.27,144240.0,120.5082,120.5715,120.463,120.5715,144240.0
2016-05-09 09:30:00,132.8,133.56,132.73,133.35,122085.0,120.1463,120.8339,120.083,120.6439,122085.0
2016-05-09 09:40:00,133.29,133.81,133.16,133.17,97970.0,120.5896,121.0601,120.472,120.4811,97970.0
2016-05-09 09:50:00,133.18,133.47,132.89,133.47,106199.0,120.4901,120.7525,120.2278,120.7525,106199.0
2016-05-09 10:00:00,133.41,133.54,133.15,133.34,80881.0,120.6982,120.8158,120.463,120.6349,80881.0
2016-05-09 10:10:00,133.28,133.51,133.1,133.17,81902.0,120.5806,120.7887,120.4177,120.4811,81902.0
2016-05-09 10:20:00,133.18,133.27,132.86,133.06,62689.0,120.4901,120.5715,120.2006,120.3816,62689.0
2016-05-09 10:30:00,133.02,133.03,132.63,132.76,132973.0,120.3454,120.3544,119.9925,120.1101,132973.0
2016-05-09 10:40:00,132.76,132.91,132.68,132.8,86462.0,120.1101,120.2458,120.0378,120.1463,86462.0
2016-05-09 10:50:00,132.79,132.83,132.67,132.7,61289.0,120.1373,120.1735,120.0287,120.0559,61289.0
2016-05-09 11:00:00,132.7,132.95,132.7,132.81,51097.0,120.0559,120.282,120.0559,120.1554,51097.0
2016-05-09 11:10:00,132.78,132.82,132.44,132.53,61119.0,120.1282,120.1644,119.8206,119.9021,61119.0
2016-05-09 11:20:00,132.53,132.66,132.46,132.5,58172.0,119.9021,120.0197,119.8387,119.8749,58172.0
2016-05-09 11:30:00,132.49,132.54,132.35,132.37,56641.0,119.8659,119.9111,119.7392,119.7573,56641.0
2016-05-09 11:40:00,132.37,132.47,132.19,132.29,104863.0,119.7573,119.8478,119.5945,119.6849,104863.0
2016-05-09 11:50:00,132.3,132.32,132.02,132.05,52618.0,119.694,119.7121,119.4407,119.4678,52618.0
2016-05-09 12:00:00,132.05,132.2,131.95,132.01,82564.0,119.4678,119.6035,119.3773,119.4316,82564.0
2016-05-09 12:10:00,132.01,132.07,131.82,131.88,45844.0,119.4316,119.4859,119.2597,119.314,45844.0
2016-05-09 12:20:00,131.91,132.19,131.9,132.19,49615.0,119.3411,119.5945,119.3321,119.5945,49615.0
2016-05-09 12:30:00,132.2,132.2,132.04,132.14,59923.0,119.6035,119.6035,119.4587,119.5492,59923.0
2016-05-09 12:40:00,132.13,132.31,132.07,132.21,61023.0,119.5402,119.703,119.4859,119.6125,61023.0
2016-05-09 12:50:00,132.22,132.25,132.02,132.23,58155.0,119.6216,119.6487,119.4407,119.6306,58155.0
2016-05-09 13:00:00,132.24,132.36,132.2,132.36,45324.0,119.6397,119.7483,119.6035,119.7483,45324.0
2016-05-09 13:10:00,132.36,132.43,132.25,132.25,38520.0,119.7483,119.8116,119.6487,119.6487,38520.0
2016-05-09 13:20:00,132.23,132.31,132.15,132.3,28432.0,119.6306,119.703,119.5583,119.694,28432.0
2016-05-09 13:30:00,132.3,132.41,132.17,132.18,32598.0,119.694,119.7935,119.5764,119.5854,32598.0
2016-05-09 13:40:00,132.17,132.34,132.12,132.13,40604.0,119.5764,119.7302,119.5311,119.5402,40604.0
2016-05-09 13:50:00,132.13,132.19,132.03,132.1,33114.0,119.5402,119.5945,119.4497,119.513,33114.0
2016-05-09 14:00:00,132.13,132.22,131.95,131.98,65223.0,119.5402,119.6216,119.3773,119.4045,65223.0
2016-05-09 14:10:00,131.98,132.04,131.93,131.96,61431.0,119.4045,119.4587,119.3592,119.3864,61431.0
2016-05-09 14:20:00,131.96,132.13,131.94,132.01,60255.0,119.3864,119.5402,119.3683,119.4316,60255.0
2016-05-09 14:30:00,132.01,132.14,131.98,132.12,78293.0,119.4316,119.5492,119.4045,119.5311,78293.0
2016-05-09 14:40:00,132.11,132.27,132.09,132.25,87918.0,119.5221,119.6668,119.504,119.6487,87918.0
2016-05-09 14:50:00,132.27,132.55,132.26,132.54,134281.0,119.6668,119.9202,119.6578,119.9111,134281.0
2016-05-09 15:00:00,132.53,132.55,132.28,132.33,71852.0,119.9021,119.9202,119.6759,119.7211,71852.0
2016-05-09 15:10:00,132.35,132.44,132.23,132.23,60802.0,119.7392,119.8206,119.6306,119.6306,60802.0
2016-05-09 15:20:00,132.23,132.32,132.12,132.14,49399.0,119.6306,119.7121,119.5311,119.5492,49399.0
2016-05-09 15:30:00,132.12,132.18,132.0,132.01,85382.0,119.5311,119.5854,119.4226,119.4316,85382.0
2016-05-09 15:40:00,132.01,132.19,131.99,132.17,151760.0,119.4316,119.5945,119.4135,119.5764,151760.0
2016-05-09 15:50:00,132.16,132.16,132.06,132.09,206864.0,119.5673,119.5673,119.4768,119.504,206864.0
2016-05-10 09:30:00,133.18,134.16,132.79,133.78,178960.0,120.4901,121.3767,120.1373,121.033,178960.0
2016-05-10 09:40:00,133.8,134.62,133.72,134.55,116505.0,121.051,121.7929,120.9787,121.7296,116505.0
2016-05-10 09:50:00,134.56,134.87,134.41,134.87,108768.0,121.7386,122.0191,121.6029,122.0191,108768.0
2016-05-10 10:00:00,134.89,134.94,134.25,134.42,147818.0,122.0372,122.0824,121.4582,121.612,147818.0
2016-05-10 10:10:00,134.42,135.17,134.42,134.99,136016.0,121.612,122.2905,121.612,122.1277,136016.0
2016-05-10 10:20:00,135.01,135.12,134.52,134.7,56124.0,122.1458,122.2453,121.7024,121.8653,56124.0
2016-05-10 10:30:00,134.66,134.83,134.42,134.56,86480.0,121.8291,121.9829,121.612,121.7386,86480.0
2016-05-10 10:40:00,134.56,134.88,134.56,134.84,54554.0,121.7386,122.0281,121.7386,121.992,54554.0
2016-05-10 10:50:00,134.86,134.93,134.64,134.78,64715.0,122.01,122.0734,121.811,121.9377,64715.0
2016-05-10 11:00:00,134.76,134.79,134.56,134.65,63299.0,121.9196,121.9467,121.7386,121.8201,63299.0
2016-05-10 11:10:00,134.63,134.67,134.44,134.48,42459.0,121.802,121.8381,121.6301,121.6663,42459.0
2016-05-10 11:20:00,134.48,134.53,134.34,134.46,42765.0,121.6663,121.7115,121.5396,121.6482,42765.0
2016-05-10 11:30:00,134.46,134.75,134.44,134.71,73195.0,121.6482,121.9105,121.6301,121.8743,73195.0
2016-05-10 11:40:00,134.69,134.98,134.64,134.96,34089.0,121.8562,122.1186,121.811,122.1005,34089.0
2016-05-10 11:50:00,134.95,135.02,134.81,134.87,47520.0,122.0915,122.1548,121.9648,122.0191,47520.0
2016-05-10 12:00:00,134.87,135.0,134.84,134.97,47095.0,122.0191,122.1367,121.992,122.1096,47095.0
2016-05-10 12:10:00,134.98,135.21,134.97,135.16,49696.0,122.1186,122.3267,122.1096,122.2815,49696.0
2016-05-10 12:20:00,135.16,135.24,134.92,134.93,50861.0,122.2815,122.3538,122.0643,122.0734,50861.0
2016-05-10 12:30:00,134.96,135.14,134.88,135.05,61583.0,122.1005,122.2634,122.0281,122.1819,61583.0
2016-05-10 12:40:00,135.07,135.18,134.92,134.95,26677.0,122.2,122.2996,122.0643,122.0915,26677.0
2016-05-10 12:50:00,134.94,134.98,134.82,134.94,31938.0,122.0824,122.1186,121.9739,122.0824,31938.0
2016-05-10 13:00:00,134.94,134.95,134.62,134.63,42757.0,122.0824,122.0915,121.7929,121.802,42757.0
2016-05-10 13:10:00,134.61,134.62,134.3,134.34,74718.0,121.7839,121.7929,121.5034,121.5396,74718.0
2016-05-10 13:20:00,134.33,134.53,134.23,134.29,38561.0,121.5305,121.7115,121.4401,121.4944,38561.0
2016-05-10 13:30:00,134.32,134.43,134.28,134.43,43157.0,121.5215,121.621,121.4853,121.621,43157.0
2016-05-10 13:40:00,134.42,134.5,134.39,134.5,39117.0,121.612,121.6843,121.5848,121.6843,39117.0
2016-05-10 13:50:00,134.5,134.56,134.41,134.45,52971.0,121.6843,121.7386,121.6029,121.6391,52971.0
2016-05-10 14:00:00,134.48,134.56,134.4,134.54,48757.0,121.6663,121.7386,121.5939,121.7205,48757.0
2016-05-10 14:10:00,134.54,134.59,134.5,134.55,22254.0,121.7205,121.7658,121.6843,121.7296,22254.0
2016-05-10 14:20:00,134.55,134.57,134.47,134.54,39480.0,121.7296,121.7477,121.6572,121.7205,39480.0
2016-05-10 14:30:00,134.54,134.56,134.49,134.51,39488.0,121.7205,121.7386,121.6753,121.6934,39488.0
2016-05-10 14:40:00,134.52,134.64,134.51,134.57,44361.0,121.7024,121.811,121.6934,121.7477,44361.0
2016-05-10 14:50:00,134.55,134.58,134.5,134.54,41303.0,121.7296,121.7567,121.6843,121.7205,41303.0
2016-05-10 15:00:00,134.53,134.62,134.43,134.53,76514.0,121.7115,121.7929,121.621,121.7115,76514.0
2016-05-10 15:10:00,134.52,134.71,134.52,134.59,46169.0,121.7024,121.8743,121.7024,121.7658,46169.0
2016-05-10 15:20:00,134.56,134.71,134.54,134.58,57842.0,121.7386,121.8743,121.7205,121.7567,57842.0
2016-05-10 15:30:00,134.59,134.71,134.55,134.71,69649.0,121.7658,121.8743,121.7296,121.8743,69649.0
2016-05-10 15:40:00,134.7,134.84,134.68,134.7,121498.0,121.8653,121.992,121.8472,121.8653,121498.0
2016-05-10 15:50:00,134.7,134.89,134.67,134.74,245307.0,121.8653,122.0372,121.8381,121.9015,245307.0
2016-05-11 09:30:00,133.81,134.67,133.81,134.62,150102.0,122.0522,122.8367,122.0522,122.7911,150102.0
2016-05-11 09:40:00,134.62,134.99,134.4,134.5,153861.0,122.7911,123.1286,122.5904,122.6816,153861.0
2016-05-11 09:50:00,134.52,134.54,134.02,134.04,136226.0,122.6999,122.7181,122.2438,122.262,136226.0
2016-05-11 10:00:00,134.01,134.09,133.72,134.09,69989.0,122.2347,122.3076,121.9701,122.3076,69989.0
2016-05-11 10:10:00,134.11,134.14,133.81,133.92,64358.0,122.3259,122.3532,122.0522,122.1526,64358.0
2016-05-11 10:20:00,133.94,134.28,133.9,134.26,50135.0,122.1708,122.4809,122.1343,122.4627,50135.0
2016-05-11 10:30:00,134.28,134.66,134.28,134.47,76134.0,122.4809,122.8276,122.4809,122.6542,76134.0
2016-05-11 10:40:00,134.47,134.5,134.32,134.42,83228.0,122.6542,122.6816,122.5174,122.6086,83228.0
2016-05-11 10:50:00,134.44,134.48,134.32,134.42,70671.0,122.6269,122.6634,122.5174,122.6086,70671.0
2016-05-11 11:00:00,134.38,134.38,133.66,133.77,70391.0,122.5722,122.5722,121.9154,122.0158,70391.0
2016-05-11 11:10:00,133.77,133.98,133.72,133.95,58207.0,122.0158,122.2073,121.9701,122.1799,58207.0
2016-05-11 11:20:00,133.94,134.13,133.89,133.89,30529.0,122.1708,122.3441,122.1252,122.1252,30529.0
2016-05-11 11:30:00,133.9,133.96,133.66,133.96,68353.0,122.1343,122.1891,121.9154,122.1891,68353.0
2016-05-11 11:40:00,133.96,134.16,133.93,134.09,59644.0,122.1891,122.3715,122.1617,122.3076,59644.0
2016-05-11 11:50:00,134.11,134.23,134.01,134.13,74387.0,122.3259,122.4353,122.2347,122.3441,74387.0
2016-05-11 12:00:00,134.12,134.21,134.04,134.08,42644.0,122.335,122.4171,122.262,122.2985,42644.0
2016-05-11 12:10:00,134.1,134.23,134.04,134.22,29836.0,122.3168,122.4353,122.262,122.4262,29836.0
2016-05-11 12:20:00,134.2,134.29,134.1,134.1,51784.0,122.408,122.4901,122.3168,122.3168,51784.0
2016-05-11 12:30:00,134.1,134.13,133.95,134.04,26941.0,122.3168,122.3441,122.1799,122.262,26941.0
2016-05-11 12:40:00,134.0,134.0,133.81,133.88,34049.0,122.2255,122.2255,122.0522,122.1161,34049.0
2016-05-11 12:50:00,133.85,133.85,133.63,133.66,39611.0,122.0887,122.0887,121.8881,121.9154,39611.0
2016-05-11 13:00:00,133.69,133.89,133.55,133.88,35091.0,121.9428,122.1252,121.8151,122.1161,35091.0
2016-05-11 13:10:00,133.9,133.98,133.66,133.73,27596.0,122.1343,122.2073,121.9154,121.9793,27596.0
2016-05-11 13:20:00,133.73,133.77,133.54,133.55,33424.0,121.9793,122.0158,121.806,121.8151,33424.0
2016-05-11 13:30:00,133.53,133.63,133.46,133.57,58811.0,121.7968,121.8881,121.733,121.8333,58811.0
2016-05-11 13:40:00,133.57,133.71,133.51,133.71,36794.0,121.8333,121.961,121.7786,121.961,36794.0
2016-05-11 13:50:00,133.73,133.76,133.57,133.59,38649.0,121.9793,122.0066,121.8333,121.8516,38649.0
2016-05-11 14:00:00,133.55,133.57,133.29,133.29,45868.0,121.8151,121.8333,121.5779,121.5779,45868.0
2016-05-11 14:10:00,133.27,133.31,132.99,133.01,61166.0,121.5597,121.5962,121.3043,121.3225,61166.0
2016-05-11 14:20:00,132.99,133.21,132.96,133.2,61350.0,121.3043,121.505,121.2769,121.4958,61350.0
2016-05-11 14:30:00,133.2,133.45,133.18,133.45,44851.0,121.4958,121.7239,121.4776,121.7239,44851.0
2016-05-11 14:40:00,133.45,133.47,133.13,133.14,33187.0,121.7239,121.7421,121.432,121.4411,33187.0
2016-05-11 14:50:00,133.11,133.2,133.04,133.19,29425.0,121.4137,121.4958,121.3499,121.4867,29425.0
2016-05-11 15:00:00,133.19,133.21,132.99,133.18,76997.0,121.4867,121.505,121.3043,121.4776,76997.0
2016-05-11 15:10:00,133.17,133.26,132.98,132.98,64003.0,121.4685,121.5506,121.2952,121.2952,64003.0
2016-05-11 15:20:00,132.96,133.25,132.94,133.22,84085.0,121.2769,121.5414,121.2587,121.5141,84085.0
2016-05-11 15:30:00,133.24,133.31,133.17,133.21,75315.0,121.5323,121.5962,121.4685,121.505,75315.0
2016-05-11 15:40:00,133.23,133.29,133.09,133.1,122999.0,121.5232,121.5779,121.3955,121.4046,122999.0
2016-05-11 15:50:00,133.1,133.17,133.0,133.01,145142.0,121.4046,121.4685,121.3134,121.3225,145142.0
2016-05-12 09:30:00,133.49,134.98,133.49,134.6,193299.0,121.7604,123.1194,121.7604,122.7728,193299.0
2016-05-12 09:40:00,134.49,135.04,134.24,134.94,237616.0,122.6725,123.1742,122.4445,123.0829,237616.0
2016-05-12 09:50:00,134.94,135.04,134.43,134.43,134163.0,123.0829,123.1742,122.6178,122.6178,134163.0
2016-05-12 10:00:00,134.44,134.66,134.25,134.45,152108.0,122.6269,122.8276,122.4536,122.636,152108.0
2016-05-12 10:10:00,134.5,134.54,134.22,134.31,133647.0,122.6816,122.7181,122.4262,122.5083,133647.0
2016-05-12 10:20:00,134.3,134.71,134.16,134.56,93034.0,122.4992,122.8732,122.3715,122.7363,93034.0
2016-05-12 10:30:00,134.5,134.62,134.17,134.25,143253.0,122.6816,122.7911,122.3806,122.4536,143253.0
2016-05-12 10:40:00,134.22,134.4,134.15,134.33,109589.0,122.4262,122.5904,122.3624,122.5265,109589.0
2016-05-12 10:50:00,134.29,134.6,134.27,134.43,90623.0,122.4901,122.7728,122.4718,122.6178,90623.0
2016-05-12 11:00:00,134.4,134.45,133.83,133.88,185664.0,122.5904,122.636,122.0705,122.1161,185664.0
2016-05-12 11:10:00,133.88,134.13,133.72,133.72,133399.0,122.1161,122.3441,121.9701,121.9701,133399.0
2016-05-12 11:20:00,133.74,134.01,133.55,134.0,88046.0,121.9884,122.2347,121.8151,122.2255,88046.0
2016-05-12 11:30:00,133.99,134.13,133.89,133.89,92640.0,122.2164,122.3441,122.1252,122.1252,92640.0
2016-05-12 11:40:00,133.91,133.98,133.74,133.95,76872.0,122.1435,122.2073,121.9884,122.1799,76872.0
2016-05-12 11:50:00,133.98,134.13,133.74,133.75,69427.0,122.2073,122.3441,121.9884,121.9975,69427.0
2016-05-12 12:00:00,133.73,134.04,133.5,134.04,88687.0,121.9793,122.262,121.7695,122.262,88687.0
2016-05-12 12:10:00,134.03,134.12,133.92,134.12,45528.0,122.2529,122.335,122.1526,122.335,45528.0
2016-05-12 12:20:00,134.12,134.26,134.07,134.26,30172.0,122.335,122.4627,122.2894,122.4627,30172.0
2016-05-12 12:30:00,134.26,134.26,133.83,133.85,45846.0,122.4627,122.4627,122.0705,122.0887,45846.0
2016-05-12 12:40:00,133.85,134.4,133.84,134.35,67914.0,122.0887,122.5904,122.0796,122.5448,67914.0
2016-05-12 12:50:00,134.35,134.45,134.22,134.34,35162.0,122.5448,122.636,122.4262,122.5357,35162.0
2016-05-12 13:00:00,134.36,134.41,134.22,134.36,29453.0,122.5539,122.5995,122.4262,122.5539,29453.0
2016-05-12 13:10:00,134.35,134.39,134.14,134.16,72740.0,122.5448,122.5813,122.3532,122.3715,72740.0
2016-05-12 13:20:00,134.16,134.25,134.07,134.2,73316.0,122.3715,122.4536,122.2894,122.408,73316.0
2016-05-12 13:30:00,134.21,134.22,133.81,133.81,100085.0,122.4171,122.4262,122.0522,122.0522,100085.0
2016-05-12 13:40:00,133.81,134.2,133.81,134.03,134645.0,122.0522,122.408,122.0522,122.2529,134645.0
2016-05-12 13:50:00,134.02,134.18,133.86,134.17,67778.0,122.2438,122.3897,122.0978,122.3806,67778.0
2016-05-12 14:00:00,134.19,134.27,134.1,134.12,63317.0,122.3988,122.4718,122.3168,122.335,63317.0
2016-05-12 14:10:00,134.14,134.58,134.11,134.58,120788.0,122.3532,122.7546,122.3259,122.7546,120788.0
2016-05-12 14:20:00,134.56,134.73,134.35,134.35,63169.0,122.7363,122.8914,122.5448,122.5448,63169.0
2016-05-12 14:30:00,134.34,134.53,134.24,134.53,41799.0,122.5357,122.709,122.4445,122.709,41799.0
2016-05-12 14:40:00,134.54,134.94,134.53,134.94,99706.0,122.7181,123.0829,122.709,123.0829,99706.0
2016-05-12 14:50:00,134.92,134.93,134.5,134.58,70599.0,123.0647,123.0738,122.6816,122.7546,70599.0
2016-05-12 15:00:00,134.6,134.72,134.47,134.68,75744.0,122.7728,122.8823,122.6542,122.8458,75744.0
2016-05-12 15:10:00,134.68,134.84,134.64,134.64,76520.0,122.8458,122.9917,122.8093,122.8093,76520.0
2016-05-12 15:20:00,134.65,134.73,134.55,134.68,73772.0,122.8184,122.8914,122.7272,122.8458,73772.0
2016-05-12 15:30:00,134.68,134.74,134.56,134.66,78601.0,122.8458,122.9005,122.7363,122.8276,78601.0
2016-05-12 15:40:00,134.66,134.72,134.4,134.68,170639.0,122.8276,122.8823,122.5904,122.8458,170639.0
2016-05-12 15:50:00,134.66,134.66,134.27,134.44,272124.0,122.8276,122.8276,122.4718,122.6269,272124.0
2016-05-13 09:30:00,133.74,134.8,133.65,134.75,146020.0,121.9884,122.9552,121.9063,122.9096,146020.0
2016-05-13 09:40:00,134.76,134.94,134.35,134.69,90937.0,122.9188,123.0829,122.5448,122.8549,90937.0
2016-05-13 09:50:00,134.68,134.81,134.0,134.23,107862.0,122.8458,122.9644,122.2255,122.4353,107862.0
2016-05-13 10:00:00,134.24,134.4,133.9,133.95,169506.0,122.4445,122.5904,122.1343,122.1799,169506.0
2016-05-13 10:10:00,133.95,134.78,133.95,134.51,185155.0,122.1799,122.937,122.1799,122.6907,185155.0
2016-05-13 10:20:00,134.44,134.5,134.1,134.13,77494.0,122.6269,122.6816,122.3168,122.3441,77494.0
2016-05-13 10:30:00,134.13,134.16,133.97,134.09,103365.0,122.3441,122.3715,122.1982,122.3076,103365.0
2016-05-13 10:40:00,134.08,134.17,133.71,133.78,85497.0,122.2985,122.3806,121.961,122.0249,85497.0
2016-05-13 10:50:00,133.81,134.0,133.72,133.89,77904.0,122.0522,122.2255,121.9701,122.1252,77904.0
2016-05-13 11:00:00,133.86,134.27,133.84,134.19,66728.0,122.0978,122.4718,122.0796,122.3988,66728.0
2016-05-13 11:10:00,134.2,134.25,133.9,134.04,38588.0,122.408,122.4536,122.1343,122.262,38588.0
2016-05-13 11:20:00,134.05,134.5,134.05,134.45,91056.0,122.2712,122.6816,122.2712,122.636,91056.0
2016-05-13 11:30:00,134.45,134.51,134.15,134.26,29739.0,122.636,122.6907,122.3624,122.4627,29739.0
2016-05-13 11:40:00,134.29,134.32,134.18,134.24,41539.0,122.4901,122.5174,122.3897,122.4445,41539.0
2016-05-13 11:50:00,134.24,134.29,133.7,133.72,121562.0,122.4445,122.4901,121.9519,121.9701,121562.0
2016-05-13 12:00:00,133.7,133.77,133.61,133.61,58998.0,121.9519,122.0158,121.8698,121.8698,58998.0
2016-05-13 12:10:00,133.61,133.82,133.57,133.65,67587.0,121.8698,122.0614,121.8333,121.9063,67587.0
2016-05-13 12:20:00,133.64,133.86,133.64,133.71,36132.0,121.8972,122.0978,121.8972,121.961,36132.0
2016-05-13 12:30:00,133.74,133.82,133.58,133.6,49145.0,121.9884,122.0614,121.8424,121.8607,49145.0
2016-05-13 12:40:00,133.59,133.6,133.39,133.45,50695.0,121.8516,121.8607,121.6691,121.7239,50695.0
2016-05-13 12:50:00,133.48,133.48,133.25,133.3,39416.0,121.7512,121.7512,121.5414,121.5871,39416.0
2016-05-13 13:00:00,133.31,133.41,133.18,133.28,33387.0,121.5962,121.6874,121.4776,121.5688,33387.0
2016-05-13 13:10:00,133.27,133.43,133.23,133.32,36253.0,121.5597,121.7056,121.5232,121.6053,36253.0
2016-05-13 13:20:00,133.35,133.35,133.04,133.06,41176.0,121.6327,121.6327,121.3499,121.3681,41176.0
2016-05-13 13:30:00,133.08,133.09,132.96,133.0,60873.0,121.3864,121.3955,121.2769,121.3134,60873.0
2016-05-13 13:40:00,133.0,133.01,132.71,132.71,57620.0,121.3134,121.3225,121.0489,121.0489,57620.0
2016-05-13 13:50:00,132.68,132.7,132.44,132.63,58296.0,121.0215,121.0398,120.8026,120.9759,58296.0
2016-05-13 14:00:00,132.6,132.69,132.49,132.6,52306.0,120.9486,121.0307,120.8482,120.9486,52306.0
2016-05-13 14:10:00,132.57,132.67,132.48,132.52,44924.0,120.9212,121.0124,120.8391,120.8756,44924.0
2016-05-13 14:20:00,132.51,132.54,132.22,132.28,91192.0,120.8665,120.8938,120.602,120.6567,91192.0
2016-05-13 14:30:00,132.27,132.35,132.11,132.2,82780.0,120.6476,120.7205,120.5016,120.5837,82780.0
2016-05-13 14:40:00,132.2,132.3,132.0,132.28,69717.0,120.5837,120.6749,120.4013,120.6567,69717.0
2016-05-13 14:50:00,132.25,132.36,132.12,132.23,122908.0,120.6293,120.7297,120.5107,120.6111,122908.0
2016-05-13 15:00:00,132.22,132.26,132.07,132.12,110398.0,120.602,120.6384,120.4651,120.5107,110398.0
2016-05-13 15:10:00,132.12,132.19,132.03,132.07,87777.0,120.5107,120.5746,120.4286,120.4651,87777.0
2016-05-13 15:20:00,132.08,132.21,132.01,132.02,65308.0,120.4743,120.5928,120.4104,120.4195,65308.0
2016-05-13 15:30:00,132.04,132.11,131.96,132.04,80111.0,120.4378,120.5016,120.3648,120.4378,80111.0
2016-05-13 15:40:00,132.03,132.19,132.02,132.1,145801.0,120.4286,120.5746,120.4195,120.4925,145801.0
2016-05-13 15:50:00,132.09,132.16,131.91,132.11,224905.0,120.4834,120.5472,120.3192,120.5016,224905.0
2016-05-16 09:30:00,131.64,132.97,131.55,132.83,159247.0,120.0729,121.286,119.9908,121.1584,159247.0
2016-05-16 09:40:00,132.79,132.92,132.42,132.55,112221.0,121.1219,121.2404,120.7844,120.903,112221.0
2016-05-16 09:50:00,132.6,132.71,132.24,132.25,107029.0,120.9486,121.0489,120.6202,120.6293,107029.0
2016-05-16 10:00:00,132.33,132.97,132.3,132.91,184129.0,120.7023,121.286,120.6749,121.2313,184129.0
2016-05-16 10:10:00,132.94,133.61,132.9,133.28,134522.0,121.2587,121.8698,121.2222,121.5688,134522.0
2016-05-16 10:20:00,133.28,133.48,133.23,133.33,72479.0,121.5688,121.7512,121.5232,121.6144,72479.0
2016-05-16 10:30:00,133.32,133.58,133.3,133.58,72505.0,121.6053,121.8424,121.5871,121.8424,72505.0
2016-05-16 10:40:00,133.56,133.74,133.42,133.71,62950.0,121.8242,121.9884,121.6965,121.961,62950.0
2016-05-16 10:50:00,133.71,133.87,133.64,133.71,79003.0,121.961,122.107,121.8972,121.961,79003.0
2016-05-16 11:00:00,133.74,133.97,133.48,133.52,137254.0,121.9884,122.1982,121.7512,121.7877,137254.0
2016-05-16 11:10:00,133.54,133.55,133.32,133.38,67435.0,121.806,121.8151,121.6053,121.66,67435.0
2016-05-16 11:20:00,133.4,133.75,133.38,133.7,52288.0,121.6783,121.9975,121.66,121.9519,52288.0
2016-05-16 11:30:00,133.72,133.85,133.67,133.83,36508.0,121.9701,122.0887,121.9245,122.0705,36508.0
2016-05-16 11:40:00,133.83,133.95,133.76,133.79,56043.0,122.0705,122.1799,122.0066,122.034,56043.0
2016-05-16 11:50:00,133.79,133.9,133.7,133.9,42370.0,122.034,122.1343,121.9519,122.1343,42370.0
2016-05-16 12:00:00,133.86,133.89,133.61,133.85,45643.0,122.0978,122.1252,121.8698,122.0887,45643.0
2016-05-16 12:10:00,133.85,133.87,133.63,133.79,32477.0,122.0887,122.107,121.8881,122.034,32477.0
2016-05-16 12:20:00,133.79,133.82,133.45,133.45,40750.0,122.034,122.0614,121.7239,121.7239,40750.0
2016-05-16 12:30:00,133.46,133.63,133.46,133.6,27882.0,121.733,121.8881,121.733,121.8607,27882.0
2016-05-16 12:40:00,133.62,133.74,133.58,133.58,36392.0,121.8789,121.9884,121.8424,121.8424,36392.0
2016-05-16 12:50:00,133.57,133.84,133.55,133.83,18230.0,121.8333,122.0796,121.8151,122.0705,18230.0
2016-05-16 13:00:00,133.84,133.9,133.67,133.74,27098.0,122.0796,122.1343,121.9245,121.9884,27098.0
2016-05-16 13:10:00,133.72,133.84,133.72,133.79,26371.0,121.9701,122.0796,121.9701,122.034,26371.0
2016-05-16 13:20:00,133.76,133.79,133.65,133.72,10739.0,122.0066,122.034,121.9063,121.9701,10739.0
2016-05-16 13:30:00,133.7,133.76,133.59,133.64,18369.0,121.9519,122.0066,121.8516,121.8972,18369.0
2016-05-16 13:40:00,133.63,133.71,133.57,133.7,19788.0,121.8881,121.961,121.8333,121.9519,19788.0
2016-05-16 13:50:00,133.7,133.91,133.64,133.78,34701.0,121.9519,122.1435,121.8972,122.0249,34701.0
2016-05-16 14:00:00,133.76,134.03,133.72,133.99,29779.0,122.0066,122.2529,121.9701,122.2164,29779.0
2016-05-16 14:10:00,134.01,134.14,133.99,134.02,43930.0,122.2347,122.3532,122.2164,122.2438,43930.0
2016-05-16 14:20:00,134.02,134.12,134.0,134.08,29389.0,122.2438,122.335,122.2255,122.2985,29389.0
2016-05-16 14:30:00,134.06,134.09,133.87,133.91,27293.0,122.2803,122.3076,122.107,122.1435,27293.0
2016-05-16 14:40:00,133.93,134.16,133.93,134.13,52587.0,122.1617,122.3715,122.1617,122.3441,52587.0
2016-05-16 14:50:00,134.12,134.22,134.05,134.22,43083.0,122.335,122.4262,122.2712,122.4262,43083.0
2016-05-16 15:00:00,134.22,134.33,134.18,134.33,66360.0,122.4262,122.5265,122.3897,122.5265,66360.0
2016-05-16 15:10:00,134.3,134.34,134.24,134.34,69813.0,122.4992,122.5357,122.4445,122.5357,69813.0
2016-05-16 15:20:00,134.34,134.41,134.24,134.3,62485.0,122.5357,122.5995,122.4445,122.4992,62485.0
2016-05-16 15:30:00,134.31,134.32,134.11,134.27,104904.0,122.5083,122.5174,122.3259,122.4718,104904.0
2016-05-16 15:40:00,134.27,134.32,134.13,134.23,125722.0,122.4718,122.5174,122.3441,122.4353,125722.0
2016-05-16 15:50:00,134.23,134.26,134.06,134.15,165942.0,122.4353,122.4627,122.2803,122.3624,165942.0
2016-05-17 09:30:00,133.62,134.37,133.5,133.95,121692.0,121.8789,122.563,121.7695,122.1799,121692.0
2016-05-17 09:40:00,133.91,134.23,133.54,134.2,72707.0,122.1435,122.4353,121.806,122.408,72707.0
2016-05-17 09:50:00,134.19,134.49,134.01,134.47,163993.0,122.3988,122.6725,122.2347,122.6542,163993.0
2016-05-17 10:00:00,134.43,134.43,133.74,133.81,123616.0,122.6178,122.6178,121.9884,122.0522,123616.0
2016-05-17 10:10:00,133.87,134.15,133.73,134.02,118056.0,122.107,122.3624,121.9793,122.2438,118056.0
2016-05-17 10:20:00,134.07,134.11,133.85,133.88,119102.0,122.2894,122.3259,122.0887,122.1161,119102.0
2016-05-17 10:30:00,133.89,134.0,133.83,133.99,73947.0,122.1252,122.2255,122.0705,122.2164,73947.0
2016-05-17 10:40:00,133.99,134.19,133.88,134.0,116398.0,122.2164,122.3988,122.1161,122.2255,116398.0
2016-05-17 10:50:00,134.01,134.22,133.97,134.19,73892.0,122.2347,122.4262,122.1982,122.3988,73892.0
2016-05-17 11:00:00,134.19,134.26,133.91,133.92,114639.0,122.3988,122.4627,122.1435,122.1526,114639.0
2016-05-17 11:10:00,133.94,134.07,133.9,133.93,236631.0,122.1708,122.2894,122.1343,122.1617,236631.0
2016-05-17 11:20:00,133.94,134.06,133.59,133.64,74329.0,122.1708,122.2803,121.8516,121.8972,74329.0
2016-05-17 11:30:00,133.64,133.95,133.62,133.92,46729.0,121.8972,122.1799,121.8789,122.1526,46729.0
2016-05-17 11:40:00,133.92,134.0,133.79,133.95,36218.0,122.1526,122.2255,122.034,122.1799,36218.0
2016-05-17 11:50:00,133.94,134.0,133.8,133.83,65599.0,122.1708,122.2255,122.0431,122.0705,65599.0
2016-05-17 12:00:00,133.86,133.89,133.74,133.76,39072.0,122.0978,122.1252,121.9884,122.0066,39072.0
2016-05-17 12:10:00,133.75,133.78,133.45,133.51,59968.0,121.9975,122.0249,121.7239,121.7786,59968.0
2016-05-17 12:20:00,133.51,133.54,133.37,133.53,28338.0,121.7786,121.806,121.6509,121.7968,28338.0
2016-05-17 12:30:00,133.49,133.7,133.45,133.62,34636.0,121.7604,121.9519,121.7239,121.8789,34636.0
2016-05-17 12:40:00,133.61,133.73,133.58,133.67,23670.0,121.8698,121.9793,121.8424,121.9245,23670.0
2016-05-17 12:50:00,133.71,133.72,133.5,133.58,29316.0,121.961,121.9701,121.7695,121.8424,29316.0
2016-05-17 13:00:00,133.6,133.6,133.36,133.44,45493.0,121.8607,121.8607,121.6418,121.7148,45493.0
2016-05-17 13:10:00,133.45,133.57,133.44,133.55,29066.0,121.7239,121.8333,121.7148,121.8151,29066.0
2016-05-17 13:20:00,133.58,133.67,133.47,133.59,25756.0,121.8424,121.9245,121.7421,121.8516,25756.0
2016-05-17 13:30:00,133.56,133.7,133.49,133.51,37777.0,121.8242,121.9519,121.7604,121.7786,37777.0
2016-05-17 13:40:00,133.52,133.58,133.36,133.42,43675.0,121.7877,121.8424,121.6418,121.6965,43675.0
2016-05-17 13:50:00,133.42,133.42,132.73,132.74,132967.0,121.6965,121.6965,121.0671,121.0763,132967.0
2016-05-17 14:00:00,132.74,132.79,132.56,132.59,87948.0,121.0763,121.1219,120.9121,120.9394,87948.0
2016-05-17 14:10:00,132.54,132.63,132.31,132.34,80414.0,120.8938,120.9759,120.684,120.7114,80414.0
2016-05-17 14:20:00,132.34,132.39,131.96,132.09,103609.0,120.7114,120.757,120.3648,120.4834,103609.0
2016-05-17 14:30:00,132.09,132.26,132.05,132.16,71471.0,120.4834,120.6384,120.4469,120.5472,71471.0
2016-05-17 14:40:00,132.2,132.27,132.08,132.15,53989.0,120.5837,120.6476,120.4743,120.5381,53989.0
2016-05-17 14:50:00,132.17,132.41,132.08,132.36,63483.0,120.5563,120.7753,120.4743,120.7297,63483.0
2016-05-17 15:00:00,132.38,132.59,132.31,132.49,50544.0,120.7479,120.9394,120.684,120.8482,50544.0
2016-05-17 15:10:00,132.48,132.51,132.3,132.33,75344.0,120.8391,120.8665,120.6749,120.7023,75344.0
2016-05-17 15:20:00,132.31,132.34,132.12,132.3,99480.0,120.684,120.7114,120.5107,120.6749,99480.0
2016-05-17 15:30:00,132.3,132.63,132.25,132.6,166589.0,120.6749,120.9759,120.6293,120.9486,166589.0
2016-05-17 15:40:00,132.61,132.7,132.47,132.51,128843.0,120.9577,121.0398,120.83,120.8665,128843.0
2016-05-17 15:50:00,132.53,132.62,132.47,132.54,234200.0,120.8847,120.9668,120.83,120.8938,234200.0
2016-05-18 09:30:00,132.45,132.45,131.75,131.87,108221.0,120.8117,120.8117,120.1733,120.2827,108221.0
2016-05-18 09:40:00,131.88,132.07,131.74,131.85,72604.0,120.2918,120.4651,120.1641,120.2645,72604.0
2016-05-18 09:50:00,131.88,132.22,131.56,132.0,83610.0,120.2918,120.602,119.9999,120.4013,83610.0
2016-05-18 10:00:00,132.0,132.38,131.97,132.32,69390.0,120.4013,120.7479,120.3739,120.6932,69390.0
2016-05-18 10:10:00,132.37,132.72,132.32,132.54,106744.0,120.7388,121.058,120.6932,120.8938,106744.0
2016-05-18 10:20:00,132.53,133.18,132.53,133.0,51004.0,120.8847,121.4776,120.8847,121.3134,51004.0
2016-05-18 10:30:00,132.98,133.07,132.35,132.43,63400.0,121.2952,121.3773,120.7205,120.7935,63400.0
2016-05-18 10:40:00,132.46,132.74,132.46,132.66,21771.0,120.8209,121.0763,120.8209,121.0033,21771.0
2016-05-18 10:50:00,132.63,132.65,131.71,131.99,99910.0,120.9759,120.9942,120.1368,120.3922,99910.0
2016-05-18 11:00:00,132.02,132.19,131.95,132.05,35086.0,120.4195,120.5746,120.3557,120.4469,35086.0
2016-05-18 11:10:00,132.1,132.26,131.96,132.11,52307.0,120.4925,120.6384,120.3648,120.5016,52307.0
2016-05-18 11:20:00,132.14,132.37,132.1,132.37,28057.0,120.529,120.7388,120.4925,120.7388,28057.0
2016-05-18 11:30:00,132.42,132.73,132.28,132.34,90220.0,120.7844,121.0671,120.6567,120.7114,90220.0
2016-05-18 11:40:00,132.38,132.52,132.13,132.32,26668.0,120.7479,120.8756,120.5199,120.6932,26668.0
2016-05-18 11:50:00,132.33,132.44,131.8,131.83,41002.0,120.7023,120.8026,120.2189,120.2462,41002.0
2016-05-18 12:00:00,131.82,131.91,131.66,131.71,41761.0,120.2371,120.3192,120.0912,120.1368,41761.0
2016-05-18 12:10:00,131.72,131.85,131.59,131.66,57644.0,120.1459,120.2645,120.0273,120.0912,57644.0
2016-05-18 12:20:00,131.67,131.87,131.64,131.71,26555.0,120.1003,120.2827,120.0729,120.1368,26555.0
2016-05-18 12:30:00,131.75,131.8,131.63,131.7,34986.0,120.1733,120.2189,120.0638,120.1276,34986.0
2016-05-18 12:40:00,131.73,131.88,131.69,131.77,25458.0,120.155,120.2918,120.1185,120.1915,25458.0
2016-05-18 12:50:00,131.76,131.92,131.64,131.92,27266.0,120.1824,120.3283,120.0729,120.3283,27266.0
2016-05-18 13:00:00,131.93,132.25,131.9,131.95,68906.0,120.3374,120.6293,120.3101,120.3557,68906.0
2016-05-18 13:10:00,131.96,132.04,131.89,131.97,39435.0,120.3648,120.4378,120.3009,120.3739,39435.0
2016-05-18 13:20:00,132.0,132.46,131.97,132.17,88350.0,120.4013,120.8209,120.3739,120.5563,88350.0
2016-05-18 13:30:00,132.17,132.5,132.17,132.49,26487.0,120.5563,120.8573,120.5563,120.8482,26487.0
2016-05-18 13:40:00,132.47,132.69,132.46,132.61,21402.0,120.83,121.0307,120.8209,120.9577,21402.0
2016-05-18 13:50:00,132.58,132.58,132.3,132.36,20026.0,120.9303,120.9303,120.6749,120.7297,20026.0
2016-05-18 14:00:00,132.36,132.36,131.2,131.66,135642.0,120.7297,120.7297,119.6716,120.0912,135642.0
2016-05-18 14:10:00,131.66,131.67,131.16,131.63,63655.0,120.0912,120.1003,119.6351,120.0638,63655.0
2016-05-18 14:20:00,131.62,131.62,130.77,130.81,99691.0,120.0547,120.0547,119.2794,119.3158,99691.0
2016-05-18 14:30:00,130.77,131.1,130.34,130.84,111799.0,119.2794,119.5804,118.8871,119.3432,111799.0
2016-05-18 14:40:00,130.87,131.14,130.8,131.08,59646.0,119.3706,119.6169,119.3067,119.5621,59646.0
2016-05-18 14:50:00,131.09,131.31,130.91,131.08,65149.0,119.5712,119.7719,119.4071,119.5621,65149.0
2016-05-18 15:00:00,131.14,131.5,131.09,131.34,59688.0,119.6169,119.9452,119.5712,119.7993,59688.0
2016-05-18 15:10:00,131.36,131.38,131.0,131.3,83180.0,119.8175,119.8358,119.4892,119.7628,83180.0
2016-05-18 15:20:00,131.25,131.28,130.66,130.66,154666.0,119.7172,119.7445,119.179,119.179,154666.0
2016-05-18 15:30:00,130.7,130.95,130.64,130.67,145942.0,119.2155,119.4435,119.1608,119.1881,145942.0
2016-05-18 15:40:00,130.64,131.14,130.58,130.93,240474.0,119.1608,119.6169,119.1061,119.4253,240474.0
2016-05-18 15:50:00,130.94,131.09,130.88,131.03,279060.0,119.4344,119.5712,119.3797,119.5165,279060.0
2016-05-19 09:30:00,130.24,130.43,129.38,129.72,206674.0,118.7959,118.9692,118.0115,118.3216,206674.0
2016-05-19 09:40:00,129.77,129.81,129.21,129.31,138680.0,118.3672,118.4037,117.8564,117.9477,138680.0
2016-05-19 09:50:00,129.3,129.45,127.71,127.78,248196.0,117.9385,118.0753,116.4882,116.5521,248196.0
2016-05-19 10:00:00,127.79,128.24,127.64,127.96,207618.0,116.5612,116.9717,116.4244,116.7163,207618.0
2016-05-19 10:10:00,127.93,128.03,127.55,127.95,168161.0,116.6889,116.7801,116.3423,116.7072,168161.0
2016-05-19 10:20:00,127.96,128.0,127.3,127.4,172862.0,116.7163,116.7528,116.1143,116.2055,172862.0
2016-05-19 10:30:00,127.37,127.94,127.21,127.3,302858.0,116.1781,116.698,116.0322,116.1143,302858.0
2016-05-19 10:40:00,127.32,127.78,127.22,127.54,134471.0,116.1325,116.5521,116.0413,116.3332,134471.0
2016-05-19 10:50:00,127.49,127.49,127.12,127.2,98557.0,116.2876,116.2876,115.9501,116.0231,98557.0
2016-05-19 11:00:00,127.2,127.23,127.08,127.15,105007.0,116.0231,116.0504,115.9136,115.9774,105007.0
2016-05-19 11:10:00,127.17,127.36,127.1,127.33,90604.0,115.9957,116.169,115.9318,116.1416,90604.0
2016-05-19 11:20:00,127.31,127.61,127.17,127.37,75663.0,116.1234,116.397,115.9957,116.1781,75663.0
2016-05-19 11:30:00,127.36,127.48,127.27,127.32,46664.0,116.169,116.2785,116.0869,116.1325,46664.0
2016-05-19 11:40:00,127.33,127.38,127.16,127.2,65644.0,116.1416,116.1872,115.9866,116.0231,65644.0
2016-05-19 11:50:00,127.2,127.27,127.13,127.24,109990.0,116.0231,116.0869,115.9592,116.0595,109990.0
2016-05-19 12:00:00,127.24,127.76,127.24,127.75,73683.0,116.0595,116.5338,116.0595,116.5247,73683.0
2016-05-19 12:10:00,127.76,128.17,127.74,127.92,84427.0,116.5338,116.9078,116.5156,116.6798,84427.0
2016-05-19 12:20:00,127.96,128.03,127.75,127.81,70119.0,116.7163,116.7801,116.5247,116.5795,70119.0
2016-05-19 12:30:00,127.8,127.9,127.68,127.9,49078.0,116.5703,116.6615,116.4609,116.6615,49078.0
2016-05-19 12:40:00,127.9,128.02,127.69,127.96,43142.0,116.6615,116.771,116.47,116.7163,43142.0
2016-05-19 12:50:00,127.94,127.94,127.66,127.84,35168.0,116.698,116.698,116.4426,116.6068,35168.0
2016-05-19 13:00:00,127.83,128.01,127.81,127.96,27191.0,116.5977,116.7619,116.5795,116.7163,27191.0
2016-05-19 13:10:00,127.99,128.02,127.85,127.95,37532.0,116.7436,116.771,116.6159,116.7072,37532.0
2016-05-19 13:20:00,127.97,128.0,127.82,127.84,58038.0,116.7254,116.7528,116.5886,116.6068,58038.0
2016-05-19 13:30:00,127.86,128.0,127.77,127.97,82068.0,116.6251,116.7528,116.543,116.7254,82068.0
2016-05-19 13:40:00,127.98,128.44,127.96,128.28,140986.0,116.7345,117.1541,116.7163,117.0082,140986.0
2016-05-19 13:50:00,128.26,128.32,128.07,128.07,48181.0,116.9899,117.0446,116.8166,116.8166,48181.0
2016-05-19 14:00:00,128.1,128.3,128.02,128.3,49014.0,116.844,117.0264,116.771,117.0264,49014.0
2016-05-19 14:10:00,128.32,128.47,128.18,128.29,59876.0,117.0446,117.1815,116.9169,117.0173,59876.0
2016-05-19 14:20:00,128.29,128.35,128.1,128.22,56152.0,117.0173,117.072,116.844,116.9534,56152.0
2016-05-19 14:30:00,128.24,128.35,128.0,128.07,64017.0,116.9717,117.072,116.7528,116.8166,64017.0
2016-05-19 14:40:00,128.07,128.26,128.01,128.05,48912.0,116.8166,116.9899,116.7619,116.7984,48912.0
2016-05-19 14:50:00,128.05,128.07,127.81,127.96,88575.0,116.7984,116.8166,116.5795,116.7163,88575.0
2016-05-19 15:00:00,127.95,128.24,127.93,128.16,102426.0,116.7072,116.9717,116.6889,116.8987,102426.0
2016-05-19 15:10:00,128.17,128.25,127.99,128.25,85469.0,116.9078,116.9808,116.7436,116.9808,85469.0
2016-05-19 15:20:00,128.21,128.5,128.15,128.17,138160.0,116.9443,117.2088,116.8896,116.9078,138160.0
2016-05-19 15:30:00,128.18,128.33,128.02,128.31,77110.0,116.9169,117.0538,116.771,117.0355,77110.0
2016-05-19 15:40:00,128.33,128.39,128.17,128.28,106878.0,117.0538,117.1085,116.9078,117.0082,106878.0
2016-05-19 15:50:00,128.28,128.3,128.07,128.07,217939.0,117.0082,117.0264,116.8166,116.8166,217939.0
2016-05-20 09:30:00,129.13,129.25,128.25,128.25,295831.0,117.7835,117.8929,116.9808,116.9808,295831.0
2016-05-20 09:40:00,128.27,128.66,128.13,128.29,88125.0,116.999,117.3548,116.8713,117.0173,88125.0
2016-05-20 09:50:00,128.21,128.62,128.13,128.47,116165.0,116.9443,117.3183,116.8713,117.1815,116165.0
2016-05-20 10:00:00,128.42,128.54,128.1,128.15,118800.0,117.1359,117.2453,116.844,116.8896,118800.0
2016-05-20 10:10:00,128.15,128.58,128.12,128.58,82504.0,116.8896,117.2818,116.8622,117.2818,82504.0
2016-05-20 10:20:00,128.55,128.65,128.13,128.13,70150.0,117.2544,117.3456,116.8713,116.8713,70150.0
2016-05-20 10:30:00,128.14,128.42,128.14,128.39,36899.0,116.8805,117.1359,116.8805,117.1085,36899.0
2016-05-20 10:40:00,128.38,128.59,128.28,128.35,36223.0,117.0994,117.2909,117.0082,117.072,36223.0
2016-05-20 10:50:00,128.34,128.41,127.99,128.03,63080.0,117.0629,117.1267,116.7436,116.7801,63080.0
2016-05-20 11:00:00,128.0,128.08,127.85,127.96,105653.0,116.7528,116.8257,116.6159,116.7163,105653.0
2016-05-20 11:10:00,127.97,128.15,127.96,128.04,48096.0,116.7254,116.8896,116.7163,116.7892,48096.0
2016-05-20 11:20:00,128.06,128.16,128.02,128.08,55359.0,116.8075,116.8987,116.771,116.8257,55359.0
2016-05-20 11:30:00,128.1,128.23,128.08,128.08,54515.0,116.844,116.9625,116.8257,116.8257,54515.0
2016-05-20 11:40:00,128.1,128.21,128.04,128.04,38519.0,116.844,116.9443,116.7892,116.7892,38519.0
2016-05-20 11:50:00,128.05,128.16,127.97,128.14,53364.0,116.7984,116.8987,116.7254,116.8805,53364.0
2016-05-20 12:00:00,128.14,128.16,127.95,128.03,44583.0,116.8805,116.8987,116.7072,116.7801,44583.0
2016-05-20 12:10:00,128.03,128.13,127.94,128.08,50162.0,116.7801,116.8713,116.698,116.8257,50162.0
2016-05-20 12:20:00,128.11,128.17,127.97,128.13,33297.0,116.8531,116.9078,116.7254,116.8713,33297.0
2016-05-20 12:30:00,128.13,128.16,128.05,128.12,42085.0,116.8713,116.8987,116.7984,116.8622,42085.0
2016-05-20 12:40:00,128.11,128.16,128.01,128.06,22128.0,116.8531,116.8987,116.7619,116.8075,22128.0
2016-05-20 12:50:00,128.06,128.11,127.92,127.99,27488.0,116.8075,116.8531,116.6798,116.7436,27488.0
2016-05-20 13:00:00,127.96,128.04,127.91,127.99,24174.0,116.7163,116.7892,116.6707,116.7436,24174.0
2016-05-20 13:10:00,128.0,128.07,127.88,127.88,43345.0,116.7528,116.8166,116.6433,116.6433,43345.0
2016-05-20 13:20:00,127.88,127.97,127.68,127.74,33814.0,116.6433,116.7254,116.4609,116.5156,33814.0
2016-05-20 13:30:00,127.74,127.76,127.55,127.62,37142.0,116.5156,116.5338,116.3423,116.4061,37142.0
2016-05-20 13:40:00,127.62,127.79,127.57,127.65,27522.0,116.4061,116.5612,116.3605,116.4335,27522.0
2016-05-20 13:50:00,127.63,127.75,127.61,127.7,18420.0,116.4153,116.5247,116.397,116.4791,18420.0
2016-05-20 14:00:00,127.7,127.78,127.61,127.68,36080.0,116.4791,116.5521,116.397,116.4609,36080.0
2016-05-20 14:10:00,127.66,127.74,127.57,127.64,31339.0,116.4426,116.5156,116.3605,116.4244,31339.0
2016-05-20 14:20:00,127.65,127.72,127.59,127.7,49086.0,116.4335,116.4974,116.3788,116.4791,49086.0
2016-05-20 14:30:00,127.68,127.73,127.57,127.61,74106.0,116.4609,116.5065,116.3605,116.397,74106.0
2016-05-20 14:40:00,127.62,127.71,127.61,127.66,29375.0,116.4061,116.4882,116.397,116.4426,29375.0
2016-05-20 14:50:00,127.63,127.72,127.54,127.59,38787.0,116.4153,116.4974,116.3332,116.3788,38787.0
2016-05-20 15:00:00,127.58,127.58,127.23,127.41,63047.0,116.3697,116.3697,116.0504,116.2146,63047.0
2016-05-20 15:10:00,127.4,127.55,127.34,127.46,77208.0,116.2055,116.3423,116.1508,116.2602,77208.0
2016-05-20 15:20:00,127.46,127.52,127.41,127.47,64415.0,116.2602,116.3149,116.2146,116.2693,64415.0
2016-05-20 15:30:00,127.47,127.53,127.43,127.48,70545.0,116.2693,116.3241,116.2328,116.2785,70545.0
2016-05-20 15:40:00,127.48,127.53,127.24,127.25,149193.0,116.2785,116.3241,116.0595,116.0687,149193.0
2016-05-20 15:50:00,127.26,127.4,127.21,127.39,326249.0,116.0778,116.2055,116.0322,116.1964,326249.0
2016-05-23 09:30:00,127.4,127.45,125.88,126.26,301073.0,116.2055,116.2511,114.819,115.1657,301073.0
2016-05-23 09:40:00,126.23,126.69,126.18,126.69,131584.0,115.1383,115.5579,115.0927,115.5579,131584.0
2016-05-23 09:50:00,126.64,126.76,126.37,126.72,65127.0,115.5123,115.6217,115.266,115.5852,65127.0
2016-05-23 10:00:00,126.76,127.43,126.73,127.4,147223.0,115.6217,116.2328,115.5944,116.2055,147223.0
2016-05-23 10:10:00,127.41,127.9,127.29,127.88,124542.0,116.2146,116.6615,116.1051,116.6433,124542.0
2016-05-23 10:20:00,127.91,128.25,127.89,128.01,131551.0,116.6707,116.9808,116.6524,116.7619,131551.0
2016-05-23 10:30:00,127.99,128.1,127.81,127.9,59617.0,116.7436,116.844,116.5795,116.6615,59617.0
2016-05-23 10:40:00,127.89,127.99,127.81,127.97,52012.0,116.6524,116.7436,116.5795,116.7254,52012.0
2016-05-23 10:50:00,127.96,128.26,127.94,128.03,73728.0,116.7163,116.9899,116.698,116.7801,73728.0
2016-05-23 11:00:00,128.02,128.35,127.93,128.3,55590.0,116.771,117.072,116.6889,117.0264,55590.0
2016-05-23 11:10:00,128.28,128.41,128.22,128.27,58336.0,117.0082,117.1267,116.9534,116.999,58336.0
2016-05-23 11:20:00,128.26,128.34,128.15,128.26,106107.0,116.9899,117.0629,116.8896,116.9899,106107.0
2016-05-23 11:30:00,128.27,128.28,127.87,127.92,47491.0,116.999,117.0082,116.6342,116.6798,47491.0
2016-05-23 11:40:00,127.9,127.98,127.85,127.89,35584.0,116.6615,116.7345,116.6159,116.6524,35584.0
2016-05-23 11:50:00,127.87,127.88,127.57,127.77,33181.0,116.6342,116.6433,116.3605,116.543,33181.0
2016-05-23 12:00:00,127.74,127.94,127.74,127.82,36216.0,116.5156,116.698,116.5156,116.5886,36216.0
2016-05-23 12:10:00,127.85,128.03,127.78,127.92,23640.0,116.6159,116.7801,116.5521,116.6798,23640.0
2016-05-23 12:20:00,127.96,127.99,127.76,127.82,24947.0,116.7163,116.7436,116.5338,116.5886,24947.0
2016-05-23 12:30:00,127.82,127.91,127.73,127.84,32140.0,116.5886,116.6707,116.5065,116.6068,32140.0
2016-05-23 12:40:00,127.84,128.07,127.78,128.05,30843.0,116.6068,116.8166,116.5521,116.7984,30843.0
2016-05-23 12:50:00,128.03,128.13,127.92,128.12,425271.0,116.7801,116.8713,116.6798,116.8622,425271.0
2016-05-23 13:00:00,128.14,128.28,128.1,128.19,51545.0,116.8805,117.0082,116.844,116.9261,51545.0
2016-05-23 13:10:00,128.2,128.36,128.18,128.29,49634.0,116.9352,117.0811,116.9169,117.0173,49634.0
2016-05-23 13:20:00,128.3,128.36,128.09,128.11,87476.0,117.0264,117.0811,116.8349,116.8531,87476.0
2016-05-23 13:30:00,128.08,128.22,127.97,128.05,65747.0,116.8257,116.9534,116.7254,116.7984,65747.0
2016-05-23 13:40:00,128.05,128.06,127.89,127.89,36380.0,116.7984,116.8075,116.6524,116.6524,36380.0
2016-05-23 13:50:00,127.89,128.13,127.86,128.01,38626.0,116.6524,116.8713,116.6251,116.7619,38626.0
2016-05-23 14:00:00,128.03,128.15,128.03,128.06,35816.0,116.7801,116.8896,116.7801,116.8075,35816.0
2016-05-23 14:10:00,128.05,128.19,128.01,128.15,37664.0,116.7984,116.9261,116.7619,116.8896,37664.0
2016-05-23 14:20:00,128.16,128.26,128.09,128.24,53182.0,116.8987,116.9899,116.8349,116.9717,53182.0
2016-05-23 14:30:00,128.25,128.25,128.02,128.09,44024.0,116.9808,116.9808,116.771,116.8349,44024.0
2016-05-23 14:40:00,128.1,128.21,128.08,128.17,31462.0,116.844,116.9443,116.8257,116.9078,31462.0
2016-05-23 14:50:00,128.18,128.18,127.78,127.84,68840.0,116.9169,116.9169,116.5521,116.6068,68840.0
2016-05-23 15:00:00,127.83,127.91,127.74,127.77,54531.0,116.5977,116.6707,116.5156,116.543,54531.0
2016-05-23 15:10:00,127.77,127.77,127.67,127.67,79334.0,116.543,116.543,116.4518,116.4518,79334.0
2016-05-23 15:20:00,127.67,127.75,127.67,127.73,74158.0,116.4518,116.5247,116.4518,116.5065,74158.0
2016-05-23 15:30:00,127.72,127.82,127.68,127.72,89428.0,116.4974,116.5886,116.4609,116.4974,89428.0
2016-05-23 15:40:00,127.71,127.83,127.69,127.77,108244.0,116.4882,116.5977,116.47,116.543,108244.0
2016-05-23 15:50:00,127.76,127.76,127.5,127.63,140152.0,116.5338,116.5338,116.2967,116.4153,140152.0
2016-05-24 09:30:00,127.76,128.81,127.56,128.35,195513.0,116.5338,117.4916,116.3514,117.072,195513.0
2016-05-24 09:40:00,128.36,128.66,128.24,128.49,124547.0,117.0811,117.3548,116.9717,117.1997,124547.0
2016-05-24 09:50:00,128.5,128.57,128.14,128.19,152798.0,117.2088,117.2727,116.8805,116.9261,152798.0
2016-05-24 10:00:00,128.21,128.37,127.93,128.05,154486.0,116.9443,117.0902,116.6889,116.7984,154486.0
2016-05-24 10:10:00,128.05,128.05,127.63,127.8,156177.0,116.7984,116.7984,116.4153,116.5703,156177.0
2016-05-24 10:20:00,127.83,127.85,127.61,127.63,114879.0,116.5977,116.6159,116.397,116.4153,114879.0
2016-05-24 10:30:00,127.6,127.66,127.44,127.53,148058.0,116.3879,116.4426,116.242,116.3241,148058.0
2016-05-24 10:40:00,127.53,127.56,127.22,127.24,109548.0,116.3241,116.3514,116.0413,116.0595,109548.0
2016-05-24 10:50:00,127.23,127.3,127.13,127.21,140637.0,116.0504,116.1143,115.9592,116.0322,140637.0
2016-05-24 11:00:00,127.22,127.27,126.93,126.93,197584.0,116.0413,116.0869,115.7768,115.7768,197584.0
2016-05-24 11:10:00,126.95,127.0,126.54,126.88,176562.0,115.795,115.8406,115.421,115.7312,176562.0
2016-05-24 11:20:00,126.89,127.0,126.73,126.79,125117.0,115.7403,115.8406,115.5944,115.6491,125117.0
2016-05-24 11:30:00,126.81,126.98,126.61,126.65,124058.0,115.6673,115.8224,115.4849,115.5214,124058.0
2016-05-24 11:40:00,126.66,126.79,126.32,126.71,140574.0,115.5305,115.6491,115.2204,115.5761,140574.0
2016-05-24 11:50:00,126.68,126.98,126.6,126.97,91771.0,115.5487,115.8224,115.4758,115.8133,91771.0
2016-05-24 12:00:00,126.98,127.08,126.87,126.99,62308.0,115.8224,115.9136,115.7221,115.8315,62308.0
2016-05-24 12:10:00,127.0,127.04,126.79,126.9,62477.0,115.8406,115.8771,115.6491,115.7494,62477.0
2016-05-24 12:20:00,126.91,127.02,126.8,126.8,60130.0,115.7585,115.8589,115.6582,115.6582,60130.0
2016-05-24 12:30:00,126.81,126.95,126.77,126.92,62866.0,115.6673,115.795,115.6308,115.7677,62866.0
2016-05-24 12:40:00,126.93,127.0,126.89,126.93,43443.0,115.7768,115.8406,115.7403,115.7768,43443.0
2016-05-24 12:50:00,126.93,127.0,126.86,126.92,64052.0,115.7768,115.8406,115.7129,115.7677,64052.0
2016-05-24 13:00:00,126.91,127.0,126.79,126.86,73259.0,115.7585,115.8406,115.6491,115.7129,73259.0
2016-05-24 13:10:00,126.87,127.05,126.85,126.98,51549.0,115.7221,115.8862,115.7038,115.8224,51549.0
2016-05-24 13:20:00,127.0,127.03,126.82,126.87,97477.0,115.8406,115.868,115.6764,115.7221,97477.0
2016-05-24 13:30:00,126.88,126.95,126.72,126.82,99676.0,115.7312,115.795,115.5852,115.6764,99676.0
2016-05-24 13:40:00,126.81,126.87,126.62,126.7,132594.0,115.6673,115.7221,115.494,115.567,132594.0
2016-05-24 13:50:00,126.7,126.93,126.69,126.93,47337.0,115.567,115.7768,115.5579,115.7768,47337.0
2016-05-24 14:00:00,126.93,127.01,126.92,126.98,77713.0,115.7768,115.8497,115.7677,115.8224,77713.0
2016-05-24 14:10:00,127.0,127.12,126.93,127.11,88808.0,115.8406,115.9501,115.7768,115.941,88808.0
2016-05-24 14:20:00,127.1,127.32,127.08,127.32,122838.0,115.9318,116.1325,115.9136,116.1325,122838.0
2016-05-24 14:30:00,127.32,127.36,127.23,127.29,74183.0,116.1325,116.169,116.0504,116.1051,74183.0
2016-05-24 14:40:00,127.29,127.4,127.26,127.39,40465.0,116.1051,116.2055,116.0778,116.1964,40465.0
2016-05-24 14:50:00,127.39,127.47,127.29,127.3,76355.0,116.1964,116.2693,116.1051,116.1143,76355.0
2016-05-24 15:00:00,127.29,127.46,127.28,127.39,115932.0,116.1051,116.2602,116.096,116.1964,115932.0
2016-05-24 15:10:00,127.4,127.57,127.4,127.56,79772.0,116.2055,116.3605,116.2055,116.3514,79772.0
2016-05-24 15:20:00,127.54,127.65,127.42,127.44,93136.0,116.3332,116.4335,116.2237,116.242,93136.0
2016-05-24 15:30:00,127.45,127.47,127.26,127.29,114981.0,116.2511,116.2693,116.0778,116.1051,114981.0
2016-05-24 15:40:00,127.3,127.35,127.23,127.26,140152.0,116.1143,116.1599,116.0504,116.0778,140152.0
2016-05-24 15:50:00,127.27,127.51,127.19,127.5,332496.0,116.0869,116.3058,116.0139,116.2967,332496.0
2016-05-25 09:30:00,128.0,128.1,127.38,127.52,219375.0,116.7528,116.844,116.1872,116.3149,219375.0
2016-05-25 09:40:00,127.49,128.18,127.37,128.15,203259.0,116.2876,116.9169,116.1781,116.8896,203259.0
2016-05-25 09:50:00,128.16,128.16,127.75,127.8,184489.0,116.8987,116.8987,116.5247,116.5703,184489.0
2016-05-25 10:00:00,127.81,128.58,127.79,128.48,238487.0,116.5795,117.2818,116.5612,117.1906,238487.0
2016-05-25 10:10:00,128.51,128.69,128.46,128.56,233677.0,117.2179,117.3821,117.1723,117.2636,233677.0
2016-05-25 10:20:00,128.55,128.71,128.46,128.54,257980.0,117.2544,117.4004,117.1723,117.2453,257980.0
2016-05-25 10:30:00,128.55,128.72,128.45,128.71,132765.0,117.2544,117.4095,117.1632,117.4004,132765.0
2016-05-25 10:40:00,128.71,129.02,128.69,128.99,140597.0,117.4004,117.6831,117.3821,117.6558,140597.0
2016-05-25 10:50:00,129.0,129.01,128.78,128.88,106642.0,117.6649,117.674,117.4642,117.5554,106642.0
2016-05-25 11:00:00,128.88,129.19,128.79,129.17,152586.0,117.5554,117.8382,117.4733,117.82,152586.0
2016-05-25 11:10:00,129.18,129.19,128.92,129.14,98883.0,117.8291,117.8382,117.5919,117.7926,98883.0
2016-05-25 11:20:00,129.14,129.35,129.12,129.34,90532.0,117.7926,117.9841,117.7743,117.975,90532.0
2016-05-25 11:30:00,129.35,129.42,129.22,129.4,188239.0,117.9841,118.048,117.8656,118.0297,188239.0
2016-05-25 11:40:00,129.41,129.46,129.11,129.15,80108.0,118.0389,118.0845,117.7652,117.8017,80108.0
2016-05-25 11:50:00,129.14,129.19,129.01,129.11,80130.0,117.7926,117.8382,117.674,117.7652,80130.0
2016-05-25 12:00:00,129.12,129.15,128.99,129.11,130628.0,117.7743,117.8017,117.6558,117.7652,130628.0
2016-05-25 12:10:00,129.12,129.2,129.03,129.12,47375.0,117.7743,117.8473,117.6923,117.7743,47375.0
2016-05-25 12:20:00,129.13,129.39,129.13,129.3,57300.0,117.7835,118.0206,117.7835,117.9385,57300.0
2016-05-25 12:30:00,129.3,129.38,129.24,129.25,64564.0,117.9385,118.0115,117.8838,117.8929,64564.0
2016-05-25 12:40:00,129.25,129.37,129.21,129.24,57244.0,117.8929,118.0024,117.8564,117.8838,57244.0
2016-05-25 12:50:00,129.25,129.32,129.24,129.3,51978.0,117.8929,117.9568,117.8838,117.9385,51978.0
2016-05-25 13:00:00,129.3,129.54,129.24,129.5,63363.0,117.9385,118.1574,117.8838,118.121,63363.0
2016-05-25 13:10:00,129.51,129.58,129.46,129.53,44736.0,118.1301,118.1939,118.0845,118.1483,44736.0
2016-05-25 13:20:00,129.53,129.55,129.41,129.48,69776.0,118.1483,118.1666,118.0389,118.1027,69776.0
2016-05-25 13:30:00,129.49,129.6,129.48,129.49,45785.0,118.1118,118.2122,118.1027,118.1118,45785.0
2016-05-25 13:40:00,129.47,129.56,129.41,129.44,31876.0,118.0936,118.1757,118.0389,118.0662,31876.0
2016-05-25 13:50:00,129.44,129.5,129.28,129.3,54354.0,118.0662,118.121,117.9203,117.9385,54354.0
2016-05-25 14:00:00,129.29,129.3,129.09,129.13,38051.0,117.9294,117.9385,117.747,117.7835,38051.0
2016-05-25 14:10:00,129.13,129.15,128.96,129.03,46824.0,117.7835,117.8017,117.6284,117.6923,46824.0
2016-05-25 14:20:00,129.04,129.22,129.03,129.21,41013.0,117.7014,117.8656,117.6923,117.8564,41013.0
2016-05-25 14:30:00,129.19,129.26,129.09,129.1,51231.0,117.8382,117.902,117.747,117.7561,51231.0
2016-05-25 14:40:00,129.09,129.78,129.0,129.03,59513.0,117.747,118.3764,117.6649,117.6923,59513.0
2016-05-25 14:50:00,129.01,129.03,128.9,128.98,54317.0,117.674,117.6923,117.5737,117.6466,54317.0
2016-05-25 15:00:00,128.99,129.03,128.91,129.03,49278.0,117.6558,117.6923,117.5828,117.6923,49278.0
2016-05-25 15:10:00,129.03,129.1,128.97,129.08,51802.0,117.6923,117.7561,117.6375,117.7379,51802.0
2016-05-25 15:20:00,129.08,129.18,129.02,129.18,81368.0,117.7379,117.8291,117.6831,117.8291,81368.0
2016-05-25 15:30:00,129.19,129.2,129.08,129.17,80709.0,117.8382,117.8473,117.7379,117.82,80709.0
2016-05-25 15:40:00,129.18,129.2,128.95,129.01,114056.0,117.8291,117.8473,117.6193,117.674,114056.0
2016-05-25 15:50:00,129.01,129.05,128.84,128.84,282381.0,117.674,117.7105,117.5189,117.5189,282381.0
2016-05-26 09:30:00,128.48,129.4,128.31,129.29,88638.0,117.1906,118.0297,117.0355,117.9294,88638.0
2016-05-26 09:40:00,129.34,129.9,129.3,129.6,79356.0,117.975,118.4858,117.9385,118.2122,79356.0
2016-05-26 09:50:00,129.6,129.63,129.11,129.3,79231.0,118.2122,118.2395,117.7652,117.9385,79231.0
2016-05-26 10:00:00,129.32,129.47,129.18,129.45,97258.0,117.9568,118.0936,117.8291,118.0753,97258.0
2016-05-26 10:10:00,129.46,129.7,129.38,129.68,52215.0,118.0845,118.3034,118.0115,118.2851,52215.0
2016-05-26 10:20:00,129.7,129.7,129.36,129.46,67561.0,118.3034,118.3034,117.9933,118.0845,67561.0
2016-05-26 10:30:00,129.5,129.6,129.39,129.45,73260.0,118.121,118.2122,118.0206,118.0753,73260.0
2016-05-26 10:40:00,129.45,129.47,129.21,129.24,109052.0,118.0753,118.0936,117.8564,117.8838,109052.0
2016-05-26 10:50:00,129.23,129.25,129.02,129.16,109620.0,117.8747,117.8929,117.6831,117.8108,109620.0
2016-05-26 11:00:00,129.15,129.16,128.79,128.85,100185.0,117.8017,117.8108,117.4733,117.5281,100185.0
2016-05-26 11:10:00,128.86,129.12,128.86,128.94,60365.0,117.5372,117.7743,117.5372,117.6102,60365.0
2016-05-26 11:20:00,128.93,129.07,128.89,129.05,35546.0,117.601,117.7287,117.5646,117.7105,35546.0
2016-05-26 11:30:00,129.06,129.09,128.93,129.02,54486.0,117.7196,117.747,117.601,117.6831,54486.0
2016-05-26 11:40:00,129.02,129.06,128.92,128.92,45061.0,117.6831,117.7196,117.5919,117.5919,45061.0
2016-05-26 11:50:00,128.93,129.14,128.9,129.07,57563.0,117.601,117.7926,117.5737,117.7287,57563.0
2016-05-26 12:00:00,129.04,129.13,128.99,129.06,41001.0,117.7014,117.7835,117.6558,117.7196,41001.0
2016-05-26 12:10:00,129.05,129.12,128.96,128.97,44627.0,117.7105,117.7743,117.6284,117.6375,44627.0
2016-05-26 12:20:00,128.97,129.05,128.93,128.99,34394.0,117.6375,117.7105,117.601,117.6558,34394.0
2016-05-26 12:30:00,128.99,129.15,128.99,129.15,39735.0,117.6558,117.8017,117.6558,117.8017,39735.0
2016-05-26 12:40:00,129.16,129.23,129.09,129.23,28651.0,117.8108,117.8747,117.747,117.8747,28651.0
2016-05-26 12:50:00,129.23,129.32,129.15,129.28,32108.0,117.8747,117.9568,117.8017,117.9203,32108.0
2016-05-26 13:00:00,129.3,129.3,129.21,129.21,22705.0,117.9385,117.9385,117.8564,117.8564,22705.0
2016-05-26 13:10:00,129.21,129.39,129.19,129.33,22454.0,117.8564,118.0206,117.8382,117.9659,22454.0
2016-05-26 13:20:00,129.33,129.39,129.3,129.35,27663.0,117.9659,118.0206,117.9385,117.9841,27663.0
2016-05-26 13:30:00,129.35,129.41,129.31,129.37,27165.0,117.9841,118.0389,117.9477,118.0024,27165.0
2016-05-26 13:40:00,129.35,129.41,129.34,129.37,19710.0,117.9841,118.0389,117.975,118.0024,19710.0
2016-05-26 13:50:00,129.36,129.42,129.29,129.39,25848.0,117.9933,118.048,117.9294,118.0206,25848.0
2016-05-26 14:00:00,129.39,129.47,129.37,129.47,29324.0,118.0206,118.0936,118.0024,118.0936,29324.0
2016-05-26 14:10:00,129.46,129.5,129.41,129.46,21869.0,118.0845,118.121,118.0389,118.0845,21869.0
2016-05-26 14:20:00,129.45,129.46,129.34,129.42,33620.0,118.0753,118.0845,117.975,118.048,33620.0
2016-05-26 14:30:00,129.43,129.48,129.35,129.38,33888.0,118.0571,118.1027,117.9841,118.0115,33888.0
2016-05-26 14:40:00,129.39,129.52,129.39,129.44,25111.0,118.0206,118.1392,118.0206,118.0662,25111.0
2016-05-26 14:50:00,129.45,129.52,129.43,129.43,38922.0,118.0753,118.1392,118.0571,118.0571,38922.0
2016-05-26 15:00:00,129.43,129.48,129.39,129.48,52636.0,118.0571,118.1027,118.0206,118.1027,52636.0
2016-05-26 15:10:00,129.49,129.51,129.41,129.49,45705.0,118.1118,118.1301,118.0389,118.1118,45705.0
2016-05-26 15:20:00,129.49,129.58,129.48,129.51,53411.0,118.1118,118.1939,118.1027,118.1301,53411.0
2016-05-26 15:30:00,129.51,129.56,129.42,129.48,73919.0,118.1301,118.1757,118.048,118.1027,73919.0
2016-05-26 15:40:00,129.48,129.5,129.36,129.45,77539.0,118.1027,118.121,117.9933,118.0753,77539.0
2016-05-26 15:50:00,129.44,129.44,129.26,129.29,145128.0,118.0662,118.0662,117.902,117.9294,145128.0
2016-05-27 09:30:00,128.96,129.7,128.86,128.86,93914.0,117.6284,118.3034,117.5372,117.5372,93914.0
2016-05-27 09:40:00,128.92,129.39,128.86,129.15,201706.0,117.5919,118.0206,117.5372,117.8017,201706.0
2016-05-27 09:50:00,129.15,129.32,128.83,128.9,94170.0,117.8017,117.9568,117.5098,117.5737,94170.0
2016-05-27 10:00:00,128.93,129.19,128.9,129.16,82733.0,117.601,117.8382,117.5737,117.8108,82733.0
2016-05-27 10:10:00,129.16,129.35,128.98,129.14,95141.0,117.8108,117.9841,117.6466,117.7926,95141.0
2016-05-27 10:20:00,129.08,129.52,129.04,129.39,89921.0,117.7379,118.1392,117.7014,118.0206,89921.0
2016-05-27 10:30:00,129.43,129.57,129.33,129.43,48394.0,118.0571,118.1848,117.9659,118.0571,48394.0
2016-05-27 10:40:00,129.43,129.6,129.4,129.57,85821.0,118.0571,118.2122,118.0297,118.1848,85821.0
2016-05-27 10:50:00,129.6,129.63,129.15,129.27,61748.0,118.2122,118.2395,117.8017,117.9112,61748.0
2016-05-27 11:00:00,129.28,129.38,129.22,129.26,43033.0,117.9203,118.0115,117.8656,117.902,43033.0
2016-05-27 11:10:00,129.26,129.33,129.0,129.24,69659.0,117.902,117.9659,117.6649,117.8838,69659.0
2016-05-27 11:20:00,129.24,129.41,129.21,129.4,41332.0,117.8838,118.0389,117.8564,118.0297,41332.0
2016-05-27 11:30:00,129.41,129.61,129.41,129.52,43866.0,118.0389,118.2213,118.0389,118.1392,43866.0
2016-05-27 11:40:00,129.54,129.58,129.38,129.45,34374.0,118.1574,118.1939,118.0115,118.0753,34374.0
2016-05-27 11:50:00,129.47,129.53,129.38,129.47,50560.0,118.0936,118.1483,118.0115,118.0936,50560.0
2016-05-27 12:00:00,129.46,129.55,129.44,129.5,25643.0,118.0845,118.1666,118.0662,118.121,25643.0
2016-05-27 12:10:00,129.51,129.51,129.37,129.39,36178.0,118.1301,118.1301,118.0024,118.0206,36178.0
2016-05-27 12:20:00,129.39,129.41,129.27,129.3,41603.0,118.0206,118.0389,117.9112,117.9385,41603.0
2016-05-27 12:30:00,129.32,129.38,129.27,129.3,43621.0,117.9568,118.0115,117.9112,117.9385,43621.0
2016-05-27 12:40:00,129.32,129.34,129.25,129.29,38404.0,117.9568,117.975,117.8929,117.9294,38404.0
2016-05-27 12:50:00,129.3,129.38,129.25,129.34,36872.0,117.9385,118.0115,117.8929,117.975,36872.0
2016-05-27 13:00:00,129.34,129.39,129.27,129.31,30664.0,117.975,118.0206,117.9112,117.9477,30664.0
2016-05-27 13:10:00,129.3,129.32,129.21,129.3,44612.0,117.9385,117.9568,117.8564,117.9385,44612.0
2016-05-27 13:20:00,129.28,129.3,129.2,129.25,40310.0,117.9203,117.9385,117.8473,117.8929,40310.0
2016-05-27 13:30:00,129.25,129.31,129.0,129.05,79739.0,117.8929,117.9477,117.6649,117.7105,79739.0
2016-05-27 13:40:00,129.03,129.19,128.95,129.0,47380.0,117.6923,117.8382,117.6193,117.6649,47380.0
2016-05-27 13:50:00,129.0,129.25,129.0,129.2,42360.0,117.6649,117.8929,117.6649,117.8473,42360.0
2016-05-27 14:00:00,129.2,129.29,129.12,129.28,29120.0,117.8473,117.9294,117.7743,117.9203,29120.0
2016-05-27 14:10:00,129.26,129.35,129.15,129.2,45325.0,117.902,117.9841,117.8017,117.8473,45325.0
2016-05-27 14:20:00,129.21,129.31,129.18,129.27,38561.0,117.8564,117.9477,117.8291,117.9112,38561.0
2016-05-27 14:30:00,129.24,129.27,129.05,129.14,64284.0,117.8838,117.9112,117.7105,117.7926,64284.0
2016-05-27 14:40:00,129.14,129.27,129.1,129.26,29706.0,117.7926,117.9112,117.7561,117.902,29706.0
2016-05-27 14:50:00,129.25,129.25,129.16,129.21,50557.0,117.8929,117.8929,117.8108,117.8564,50557.0
2016-05-27 15:00:00,129.18,129.24,129.17,129.24,81977.0,117.8291,117.8838,117.82,117.8838,81977.0
2016-05-27 15:10:00,129.24,129.27,129.15,129.2,56745.0,117.8838,117.9112,117.8017,117.8473,56745.0
2016-05-27 15:20:00,129.21,129.21,129.07,129.2,82453.0,117.8564,117.8564,117.7287,117.8473,82453.0
2016-05-27 15:30:00,129.2,129.27,129.2,129.23,81458.0,117.8473,117.9112,117.8473,117.8747,81458.0
2016-05-27 15:40:00,129.24,129.28,129.21,129.24,114688.0,117.8838,117.9203,117.8564,117.8838,114688.0
2016-05-27 15:50:00,129.25,129.27,129.13,129.23,204083.0,117.8929,117.9112,117.7835,117.8747,204083.0
2016-05-31 09:30:00,129.84,129.98,128.2,128.46,195593.0,118.4311,118.5588,116.9352,117.1723,195593.0
2016-05-31 09:40:00,128.44,128.57,127.91,127.91,162523.0,117.1541,117.2727,116.6707,116.6707,162523.0
2016-05-31 09:50:00,127.9,128.48,127.8,127.95,129906.0,116.6615,117.1906,116.5703,116.7072,129906.0
2016-05-31 10:00:00,127.92,128.29,127.86,128.15,93578.0,116.6798,117.0173,116.6251,116.8896,93578.0
2016-05-31 10:10:00,128.16,128.34,128.05,128.06,82561.0,116.8987,117.0629,116.7984,116.8075,82561.0
2016-05-31 10:20:00,128.05,128.13,127.81,127.86,106671.0,116.7984,116.8713,116.5795,116.6251,106671.0
2016-05-31 10:30:00,127.86,127.89,127.42,127.43,165289.0,116.6251,116.6524,116.2237,116.2328,165289.0
2016-05-31 10:40:00,127.41,127.6,127.26,127.6,146194.0,116.2146,116.3879,116.0778,116.3879,146194.0
2016-05-31 10:50:00,127.58,127.62,127.48,127.54,95148.0,116.3697,116.4061,116.2785,116.3332,95148.0
2016-05-31 11:00:00,127.53,127.55,127.32,127.32,114868.0,116.3241,116.3423,116.1325,116.1325,114868.0
2016-05-31 11:10:00,127.3,127.3,126.83,126.9,166826.0,116.1143,116.1143,115.6856,115.7494,166826.0
2016-05-31 11:20:00,126.91,127.06,126.8,126.87,129105.0,115.7585,115.8954,115.6582,115.7221,129105.0
2016-05-31 11:30:00,126.85,127.0,126.83,126.99,102972.0,115.7038,115.8406,115.6856,115.8315,102972.0
2016-05-31 11:40:00,126.99,127.0,126.91,126.96,80389.0,115.8315,115.8406,115.7585,115.8041,80389.0
2016-05-31 11:50:00,126.97,126.97,126.71,126.76,73660.0,115.8133,115.8133,115.5761,115.6217,73660.0
2016-05-31 12:00:00,126.75,126.77,126.55,126.64,139438.0,115.6126,115.6308,115.4302,115.5123,139438.0
2016-05-31 12:10:00,126.65,126.79,126.6,126.65,94387.0,115.5214,115.6491,115.4758,115.5214,94387.0
2016-05-31 12:20:00,126.65,126.68,126.54,126.63,191563.0,115.5214,115.5487,115.421,115.5031,191563.0
2016-05-31 12:30:00,126.64,126.82,126.63,126.75,74823.0,115.5123,115.6764,115.5031,115.6126,74823.0
2016-05-31 12:40:00,126.75,126.86,126.71,126.81,106810.0,115.6126,115.7129,115.5761,115.6673,106810.0
2016-05-31 12:50:00,126.82,126.87,126.76,126.81,98272.0,115.6764,115.7221,115.6217,115.6673,98272.0
2016-05-31 13:00:00,126.8,126.85,126.71,126.78,56582.0,115.6582,115.7038,115.5761,115.64,56582.0
2016-05-31 13:10:00,126.78,126.85,126.78,126.83,108852.0,115.64,115.7038,115.64,115.6856,108852.0
2016-05-31 13:20:00,126.83,126.9,126.8,126.85,103744.0,115.6856,115.7494,115.6582,115.7038,103744.0
2016-05-31 13:30:00,126.85,126.9,126.81,126.9,61043.0,115.7038,115.7494,115.6673,115.7494,61043.0
2016-05-31 13:40:00,126.9,127.02,126.88,126.96,80356.0,115.7494,115.8589,115.7312,115.8041,80356.0
2016-05-31 13:50:00,126.95,126.97,126.77,126.84,69886.0,115.795,115.8133,115.6308,115.6947,69886.0
2016-05-31 14:00:00,126.83,126.84,126.37,126.4,108932.0,115.6856,115.6947,115.266,115.2933,108932.0
2016-05-31 14:10:00,126.41,126.49,126.25,126.27,75176.0,115.3025,115.3754,115.1565,115.1748,75176.0
2016-05-31 14:20:00,126.28,126.44,126.13,126.18,123668.0,115.1839,115.3298,115.0471,115.0927,123668.0
2016-05-31 14:30:00,126.19,126.36,126.18,126.35,93387.0,115.1018,115.2569,115.0927,115.2477,93387.0
2016-05-31 14:40:00,126.36,126.36,126.2,126.26,92705.0,115.2569,115.2569,115.1109,115.1657,92705.0
2016-05-31 14:50:00,126.25,126.25,126.04,126.09,122074.0,115.1565,115.1565,114.965,115.0106,122074.0
2016-05-31 15:00:00,126.09,126.2,126.04,126.19,163846.0,115.0106,115.1109,114.965,115.1018,163846.0
2016-05-31 15:10:00,126.2,126.31,126.19,126.29,161409.0,115.1109,115.2113,115.1018,115.193,161409.0
2016-05-31 15:20:00,126.28,126.36,126.17,126.36,142623.0,115.1839,115.2569,115.0836,115.2569,142623.0
2016-05-31 15:30:00,126.35,126.43,126.29,126.31,174497.0,115.2477,115.3207,115.193,115.2113,174497.0
2016-05-31 15:40:00,126.3,126.42,126.22,126.26,277770.0,115.2021,115.3116,115.1292,115.1657,277770.0
2016-05-31 15:50:00,126.27,126.38,126.14,126.15,519320.0,115.1748,115.2751,115.0562,115.0653,519320.0
2016-06-01 09:30:00,126.0,126.1,124.78,125.11,354737.0,114.9285,115.0197,113.8157,114.1167,354737.0
2016-06-01 09:40:00,125.1,125.57,125.04,125.22,149920.0,114.1076,114.5363,114.0529,114.217,149920.0
2016-06-01 09:50:00,125.23,125.25,124.82,125.2,157774.0,114.2262,114.2444,113.8522,114.1988,157774.0
2016-06-01 10:00:00,125.2,125.55,125.05,125.45,179111.0,114.1988,114.518,114.062,114.4268,179111.0
2016-06-01 10:10:00,125.52,125.65,125.17,125.17,128208.0,114.4907,114.6093,114.1714,114.1714,128208.0
2016-06-01 10:20:00,125.16,125.37,124.9,124.92,101389.0,114.1623,114.3539,113.9252,113.9434,101389.0
2016-06-01 10:30:00,124.9,125.5,124.87,125.22,92882.0,113.9252,114.4724,113.8978,114.217,92882.0
2016-06-01 10:40:00,125.26,125.38,125.15,125.2,71393.0,114.2535,114.363,114.1532,114.1988,71393.0
2016-06-01 10:50:00,125.21,125.41,125.15,125.41,78497.0,114.2079,114.3903,114.1532,114.3903,78497.0
2016-06-01 11:00:00,125.41,125.63,125.39,125.45,161398.0,114.3903,114.591,114.3721,114.4268,161398.0
2016-06-01 11:10:00,125.45,125.54,125.36,125.46,159443.0,114.4268,114.5089,114.3447,114.4359,159443.0
2016-06-01 11:20:00,125.48,125.86,125.46,125.82,143512.0,114.4542,114.8008,114.4359,114.7643,143512.0
2016-06-01 11:30:00,125.82,125.94,125.62,125.69,62426.0,114.7643,114.8738,114.5819,114.6457,62426.0
2016-06-01 11:40:00,125.67,125.87,125.59,125.83,108610.0,114.6275,114.8099,114.5545,114.7734,108610.0
2016-06-01 11:50:00,125.87,126.16,125.85,126.15,103507.0,114.8099,115.0744,114.7917,115.0653,103507.0
2016-06-01 12:00:00,126.15,126.22,125.98,126.12,105883.0,115.0653,115.1292,114.9103,115.038,105883.0
2016-06-01 12:10:00,126.11,126.34,126.1,126.11,79421.0,115.0288,115.2386,115.0197,115.0288,79421.0
2016-06-01 12:20:00,126.12,126.22,126.07,126.14,70546.0,115.038,115.1292,114.9923,115.0562,70546.0
2016-06-01 12:30:00,126.15,126.17,125.97,126.05,63535.0,115.0653,115.0836,114.9011,114.9741,63535.0
2016-06-01 12:40:00,126.03,126.26,126.03,126.22,40116.0,114.9559,115.1657,114.9559,115.1292,40116.0
2016-06-01 12:50:00,126.22,126.34,126.19,126.3,50659.0,115.1292,115.2386,115.1018,115.2021,50659.0
2016-06-01 13:00:00,126.32,126.36,126.13,126.13,42824.0,115.2204,115.2569,115.0471,115.0471,42824.0
2016-06-01 13:10:00,126.13,126.16,125.97,126.14,45523.0,115.0471,115.0744,114.9011,115.0562,45523.0
2016-06-01 13:20:00,126.16,126.17,125.99,126.06,38772.0,115.0744,115.0836,114.9194,114.9832,38772.0
2016-06-01 13:30:00,126.04,126.12,125.93,125.99,38618.0,114.965,115.038,114.8646,114.9194,38618.0
2016-06-01 13:40:00,125.98,126.08,125.85,126.08,46552.0,114.9103,115.0015,114.7917,115.0015,46552.0
2016-06-01 13:50:00,126.08,126.16,126.01,126.05,90584.0,115.0015,115.0744,114.9376,114.9741,90584.0
2016-06-01 14:00:00,126.05,126.07,125.88,126.07,67222.0,114.9741,114.9923,114.819,114.9923,67222.0
2016-06-01 14:10:00,126.07,126.26,126.06,126.13,57214.0,114.9923,115.1657,114.9832,115.0471,57214.0
2016-06-01 14:20:00,126.16,126.16,126.0,126.07,74358.0,115.0744,115.0744,114.9285,114.9923,74358.0
2016-06-01 14:30:00,126.06,126.13,126.0,126.05,53103.0,114.9832,115.0471,114.9285,114.9741,53103.0
2016-06-01 14:40:00,126.07,126.19,126.06,126.13,45939.0,114.9923,115.1018,114.9832,115.0471,45939.0
2016-06-01 14:50:00,126.13,126.22,126.09,126.19,49606.0,115.0471,115.1292,115.0106,115.1018,49606.0
2016-06-01 15:00:00,126.19,126.28,126.11,126.19,84240.0,115.1018,115.1839,115.0288,115.1018,84240.0
2016-06-01 15:10:00,126.18,126.44,126.15,126.41,69610.0,115.0927,115.3298,115.0653,115.3025,69610.0
2016-06-01 15:20:00,126.39,126.44,126.3,126.35,88363.0,115.2842,115.3298,115.2021,115.2477,88363.0
2016-06-01 15:30:00,126.34,126.5,126.22,126.48,124252.0,115.2386,115.3846,115.1292,115.3663,124252.0
2016-06-01 15:40:00,126.49,126.5,126.35,126.38,149368.0,115.3754,115.3846,115.2477,115.2751,149368.0
2016-06-01 15:50:00,126.37,126.39,126.24,126.36,247137.0,115.266,115.2842,115.1474,115.2569,247137.0
2016-06-02 09:30:00,126.65,126.7,125.7,125.79,173138.0,115.5214,115.567,114.6549,114.7369,173138.0
2016-06-02 09:40:00,125.79,126.14,125.59,125.62,141695.0,114.7369,115.0562,114.5545,114.5819,141695.0
2016-06-02 09:50:00,125.61,125.82,125.32,125.6,138751.0,114.5728,114.7643,114.3082,114.5636,138751.0
2016-06-02 10:00:00,125.58,126.2,125.5,126.04,123279.0,114.5454,115.1109,114.4724,114.965,123279.0
2016-06-02 10:10:00,126.05,126.28,125.94,126.07,73556.0,114.9741,115.1839,114.8738,114.9923,73556.0
2016-06-02 10:20:00,126.06,126.19,125.96,125.99,70127.0,114.9832,115.1018,114.892,114.9194,70127.0
2016-06-02 10:30:00,126.0,126.17,125.96,126.1,81346.0,114.9285,115.0836,114.892,115.0197,81346.0
2016-06-02 10:40:00,126.11,126.22,126.0,126.04,68598.0,115.0288,115.1292,114.9285,114.965,68598.0
2016-06-02 10:50:00,126.04,126.12,125.94,126.09,96884.0,114.965,115.038,114.8738,115.0106,96884.0
2016-06-02 11:00:00,126.09,126.27,126.06,126.19,103695.0,115.0106,115.1748,114.9832,115.1018,103695.0
2016-06-02 11:10:00,126.16,126.35,126.15,126.18,118656.0,115.0744,115.2477,115.0653,115.0927,118656.0
2016-06-02 11:20:00,126.18,126.26,126.12,126.18,72096.0,115.0927,115.1657,115.038,115.0927,72096.0
2016-06-02 11:30:00,126.2,126.41,126.1,126.21,53565.0,115.1109,115.3025,115.0197,115.12,53565.0
2016-06-02 11:40:00,126.22,126.56,126.17,126.55,98509.0,115.1292,115.4393,115.0836,115.4302,98509.0
2016-06-02 11:50:00,126.54,126.83,126.48,126.65,222381.0,115.421,115.6856,115.3663,115.5214,222381.0
2016-06-02 12:00:00,126.66,126.7,126.5,126.6,70080.0,115.5305,115.567,115.3846,115.4758,70080.0
2016-06-02 12:10:00,126.59,126.75,126.58,126.68,38044.0,115.4667,115.6126,115.4575,115.5487,38044.0
2016-06-02 12:20:00,126.69,126.76,126.59,126.64,43484.0,115.5579,115.6217,115.4667,115.5123,43484.0
2016-06-02 12:30:00,126.65,126.65,126.5,126.5,77225.0,115.5214,115.5214,115.3846,115.3846,77225.0
2016-06-02 12:40:00,126.5,126.54,126.48,126.53,55591.0,115.3846,115.421,115.3663,115.4119,55591.0
2016-06-02 12:50:00,126.53,126.64,126.5,126.59,44449.0,115.4119,115.5123,115.3846,115.4667,44449.0
2016-06-02 13:00:00,126.59,126.73,126.58,126.62,44149.0,115.4667,115.5944,115.4575,115.494,44149.0
2016-06-02 13:10:00,126.61,126.7,126.58,126.64,54143.0,115.4849,115.567,115.4575,115.5123,54143.0
2016-06-02 13:20:00,126.65,126.7,126.57,126.62,37052.0,115.5214,115.567,115.4484,115.494,37052.0
2016-06-02 13:30:00,126.62,126.7,126.56,126.64,67376.0,115.494,115.567,115.4393,115.5123,67376.0
2016-06-02 13:40:00,126.64,126.66,126.52,126.61,60250.0,115.5123,115.5305,115.4028,115.4849,60250.0
2016-06-02 13:50:00,126.64,126.75,126.58,126.74,56861.0,115.5123,115.6126,115.4575,115.6035,56861.0
2016-06-02 14:00:00,126.75,126.91,126.67,126.83,65159.0,115.6126,115.7585,115.5396,115.6856,65159.0
2016-06-02 14:10:00,126.82,126.89,126.74,126.88,50960.0,115.6764,115.7403,115.6035,115.7312,50960.0
2016-06-02 14:20:00,126.89,127.03,126.87,126.9,58557.0,115.7403,115.868,115.7221,115.7494,58557.0
2016-06-02 14:30:00,126.9,126.92,126.61,126.65,114867.0,115.7494,115.7677,115.4849,115.5214,114867.0
2016-06-02 14:40:00,126.64,126.75,126.61,126.62,108329.0,115.5123,115.6126,115.4849,115.494,108329.0
2016-06-02 14:50:00,126.62,126.75,126.61,126.68,59959.0,115.494,115.6126,115.4849,115.5487,59959.0
2016-06-02 15:00:00,126.67,126.72,126.6,126.63,93936.0,115.5396,115.5852,115.4758,115.5031,93936.0
2016-06-02 15:10:00,126.63,126.68,126.58,126.64,52209.0,115.5031,115.5487,115.4575,115.5123,52209.0
2016-06-02 15:20:00,126.64,126.75,126.62,126.74,159948.0,115.5123,115.6126,115.494,115.6035,159948.0
2016-06-02 15:30:00,126.74,126.78,126.66,126.69,94040.0,115.6035,115.64,115.5305,115.5579,94040.0
2016-06-02 15:40:00,126.68,126.71,126.55,126.61,146855.0,115.5487,115.5761,115.4302,115.4849,146855.0
2016-06-02 15:50:00,126.61,126.84,126.6,126.82,274011.0,115.4849,115.6947,115.4758,115.6764,274011.0
2016-06-03 09:30:00,126.42,126.84,126.04,126.4,248193.0,115.3116,115.6947,114.965,115.2933,248193.0
2016-06-03 09:40:00,126.4,126.54,126.01,126.09,191923.0,115.2933,115.421,114.9376,115.0106,191923.0
2016-06-03 09:50:00,126.08,126.25,125.95,126.14,114162.0,115.0015,115.1565,114.8829,115.0562,114162.0
2016-06-03 10:00:00,126.11,126.39,125.95,126.22,138362.0,115.0288,115.2842,114.8829,115.1292,138362.0
2016-06-03 10:10:00,126.23,126.55,126.18,126.45,172305.0,115.1383,115.4302,115.0927,115.339,172305.0
2016-06-03 10:20:00,126.46,126.51,126.22,126.27,87492.0,115.3481,115.3937,115.1292,115.1748,87492.0
2016-06-03 10:30:00,126.26,126.52,126.13,126.39,87978.0,115.1657,115.4028,115.0471,115.2842,87978.0
2016-06-03 10:40:00,126.4,126.65,126.18,126.62,117231.0,115.2933,115.5214,115.0927,115.494,117231.0
2016-06-03 10:50:00,126.62,126.76,126.48,126.76,147017.0,115.494,115.6217,115.3663,115.6217,147017.0
2016-06-03 11:00:00,126.77,126.96,126.7,126.7,107078.0,115.6308,115.8041,115.567,115.567,107078.0
2016-06-03 11:10:00,126.67,126.96,126.65,126.87,85008.0,115.5396,115.8041,115.5214,115.7221,85008.0
2016-06-03 11:20:00,126.87,126.95,126.73,126.92,90162.0,115.7221,115.795,115.5944,115.7677,90162.0
2016-06-03 11:30:00,126.95,127.05,126.9,126.99,81905.0,115.795,115.8862,115.7494,115.8315,81905.0
2016-06-03 11:40:00,126.99,127.25,126.99,127.23,146687.0,115.8315,116.0687,115.8315,116.0504,146687.0
2016-06-03 11:50:00,127.23,127.46,127.1,127.38,72666.0,116.0504,116.2602,115.9318,116.1872,72666.0
2016-06-03 12:00:00,127.42,127.44,127.35,127.39,112957.0,116.2237,116.242,116.1599,116.1964,112957.0
2016-06-03 12:10:00,127.42,127.48,127.24,127.31,87135.0,116.2237,116.2785,116.0595,116.1234,87135.0
2016-06-03 12:20:00,127.32,127.41,127.31,127.33,44350.0,116.1325,116.2146,116.1234,116.1416,44350.0
2016-06-03 12:30:00,127.33,127.47,127.3,127.39,81764.0,116.1416,116.2693,116.1143,116.1964,81764.0
2016-06-03 12:40:00,127.4,127.42,127.33,127.34,187883.0,116.2055,116.2237,116.1416,116.1508,187883.0
2016-06-03 12:50:00,127.34,127.49,127.3,127.38,69214.0,116.1508,116.2876,116.1143,116.1872,69214.0
2016-06-03 13:00:00,127.38,127.44,127.32,127.38,76604.0,116.1872,116.242,116.1325,116.1872,76604.0
2016-06-03 13:10:00,127.38,127.46,127.32,127.4,80667.0,116.1872,116.2602,116.1325,116.2055,80667.0
2016-06-03 13:20:00,127.4,127.48,127.27,127.28,146248.0,116.2055,116.2785,116.0869,116.096,146248.0
2016-06-03 13:30:00,127.28,127.31,127.05,127.05,89362.0,116.096,116.1234,115.8862,115.8862,89362.0
2016-06-03 13:40:00,127.05,127.42,127.05,127.32,55484.0,115.8862,116.2237,115.8862,116.1325,55484.0
2016-06-03 13:50:00,127.31,127.46,127.25,127.33,90953.0,116.1234,116.2602,116.0687,116.1416,90953.0
2016-06-03 14:00:00,127.32,127.36,127.19,127.22,66684.0,116.1325,116.169,116.0139,116.0413,66684.0
2016-06-03 14:10:00,127.21,127.27,127.13,127.25,79035.0,116.0322,116.0869,115.9592,116.0687,79035.0
2016-06-03 14:20:00,127.25,127.39,127.21,127.36,61270.0,116.0687,116.1964,116.0322,116.169,61270.0
2016-06-03 14:30:00,127.36,127.45,127.25,127.44,94383.0,116.169,116.2511,116.0687,116.242,94383.0
2016-06-03 14:40:00,127.43,127.47,127.38,127.4,118631.0,116.2328,116.2693,116.1872,116.2055,118631.0
2016-06-03 14:50:00,127.41,127.58,127.41,127.44,68232.0,116.2146,116.3697,116.2146,116.242,68232.0
2016-06-03 15:00:00,127.45,127.45,127.31,127.38,106735.0,116.2511,116.2511,116.1234,116.1872,106735.0
2016-06-03 15:10:00,127.4,127.49,127.36,127.48,133041.0,116.2055,116.2876,116.169,116.2785,133041.0
2016-06-03 15:20:00,127.48,127.57,127.43,127.45,142741.0,116.2785,116.3605,116.2328,116.2511,142741.0
2016-06-03 15:30:00,127.47,127.49,127.39,127.47,139775.0,116.2693,116.2876,116.1964,116.2693,139775.0
2016-06-03 15:40:00,127.48,127.52,127.36,127.43,216413.0,116.2785,116.3149,116.169,116.2328,216413.0
2016-06-03 15:50:00,127.42,127.47,127.35,127.39,323402.0,116.2237,116.2693,116.1599,116.1964,323402.0
2016-06-06 09:30:00,127.6,127.92,127.45,127.72,159607.0,116.3879,116.6798,116.2511,116.4974,159607.0
2016-06-06 09:40:00,127.72,127.99,127.62,127.98,161360.0,116.4974,116.7436,116.4061,116.7345,161360.0
2016-06-06 09:50:00,127.98,128.37,127.98,128.34,236060.0,116.7345,117.0902,116.7345,117.0629,236060.0
2016-06-06 10:00:00,128.34,128.5,128.22,128.45,187952.0,117.0629,117.2088,116.9534,117.1632,187952.0
2016-06-06 10:10:00,128.47,128.54,128.39,128.44,133466.0,117.1815,117.2453,117.1085,117.1541,133466.0
2016-06-06 10:20:00,128.45,128.49,128.32,128.34,89623.0,117.1632,117.1997,117.0446,117.0629,89623.0
2016-06-06 10:30:00,128.34,128.73,128.34,128.63,93263.0,117.0629,117.4186,117.0629,117.3274,93263.0
2016-06-06 10:40:00,128.62,128.94,128.62,128.87,88145.0,117.3183,117.6102,117.3183,117.5463,88145.0
2016-06-06 10:50:00,128.86,129.21,128.84,129.16,124562.0,117.5372,117.8564,117.5189,117.8108,124562.0
2016-06-06 11:00:00,129.15,129.43,128.91,129.43,294973.0,117.8017,118.0571,117.5828,118.0571,294973.0
2016-06-06 11:10:00,129.43,129.8,129.4,129.68,137535.0,118.0571,118.3946,118.0297,118.2851,137535.0
2016-06-06 11:20:00,129.68,129.85,129.62,129.82,149183.0,118.2851,118.4402,118.2304,118.4128,149183.0
2016-06-06 11:30:00,129.79,130.07,129.78,130.04,163367.0,118.3855,118.6409,118.3764,118.6135,163367.0
2016-06-06 11:40:00,130.05,130.29,130.05,130.26,123738.0,118.6226,118.8415,118.6226,118.8142,123738.0
2016-06-06 11:50:00,130.27,130.42,130.07,130.22,179889.0,118.8233,118.9601,118.6409,118.7777,179889.0
2016-06-06 12:00:00,130.21,130.3,130.14,130.3,104650.0,118.7686,118.8507,118.7047,118.8507,104650.0
2016-06-06 12:10:00,130.28,130.4,130.22,130.4,90324.0,118.8324,118.9419,118.7777,118.9419,90324.0
2016-06-06 12:20:00,130.4,130.46,130.39,130.43,130800.0,118.9419,118.9966,118.9328,118.9692,130800.0
2016-06-06 12:30:00,130.47,130.53,130.37,130.4,155525.0,119.0057,119.0605,118.9145,118.9419,155525.0
2016-06-06 12:40:00,130.41,130.52,130.29,130.3,95433.0,118.951,119.0513,118.8415,118.8507,95433.0
2016-06-06 12:50:00,130.32,130.4,130.12,130.39,176694.0,118.8689,118.9419,118.6865,118.9328,176694.0
2016-06-06 13:00:00,130.39,130.52,130.25,130.49,89779.0,118.9328,119.0513,118.8051,119.024,89779.0
2016-06-06 13:10:00,130.53,130.7,130.53,130.68,72777.0,119.0605,119.2155,119.0605,119.1973,72777.0
2016-06-06 13:20:00,130.69,130.79,130.67,130.72,78058.0,119.2064,119.2976,119.1881,119.2338,78058.0
2016-06-06 13:30:00,130.72,130.86,130.71,130.78,104042.0,119.2338,119.3615,119.2246,119.2885,104042.0
2016-06-06 13:40:00,130.8,131.03,130.79,131.01,119017.0,119.3067,119.5165,119.2976,119.4983,119017.0
2016-06-06 13:50:00,131.01,131.14,130.91,131.06,130205.0,119.4983,119.6169,119.4071,119.5439,130205.0
2016-06-06 14:00:00,131.07,131.24,131.0,131.21,122977.0,119.553,119.7081,119.4892,119.6807,122977.0
2016-06-06 14:10:00,131.22,131.37,131.18,131.26,172175.0,119.6898,119.8266,119.6533,119.7263,172175.0
2016-06-06 14:20:00,131.27,131.45,131.26,131.37,90072.0,119.7354,119.8996,119.7263,119.8266,90072.0
2016-06-06 14:30:00,131.37,131.38,131.15,131.33,149132.0,119.8266,119.8358,119.626,119.7902,149132.0
2016-06-06 14:40:00,131.31,131.55,131.26,131.51,122726.0,119.7719,119.9908,119.7263,119.9543,122726.0
2016-06-06 14:50:00,131.51,131.58,131.49,131.53,107889.0,119.9543,120.0182,119.9361,119.9726,107889.0
2016-06-06 15:00:00,131.52,131.68,131.48,131.62,155342.0,119.9635,120.1094,119.927,120.0547,155342.0
2016-06-06 15:10:00,131.63,131.77,131.51,131.58,197310.0,120.0638,120.1915,119.9543,120.0182,197310.0
2016-06-06 15:20:00,131.57,131.84,131.57,131.81,184265.0,120.0091,120.2553,120.0091,120.228,184265.0
2016-06-06 15:30:00,131.82,132.06,131.79,132.0,305493.0,120.2371,120.456,120.2097,120.4013,305493.0
2016-06-06 15:40:00,132.0,132.08,131.89,132.0,306672.0,120.4013,120.4743,120.3009,120.4013,306672.0
2016-06-06 15:50:00,132.0,132.07,131.9,131.94,493251.0,120.4013,120.4651,120.3101,120.3466,493251.0
2016-06-07 09:30:00,132.41,132.99,132.17,132.78,161011.0,120.7753,121.3043,120.5563,121.1127,161011.0
2016-06-07 09:40:00,132.72,132.78,132.3,132.65,135948.0,121.058,121.1127,120.6749,120.9942,135948.0
2016-06-07 09:50:00,132.65,132.86,132.4,132.86,149880.0,120.9942,121.1857,120.7661,121.1857,149880.0
2016-06-07 10:00:00,132.84,133.04,132.7,132.9,108299.0,121.1675,121.3499,121.0398,121.2222,108299.0
2016-06-07 10:10:00,132.9,133.25,132.88,133.06,116389.0,121.2222,121.5414,121.204,121.3681,116389.0
2016-06-07 10:20:00,133.07,133.38,132.96,133.35,105349.0,121.3773,121.66,121.2769,121.6327,105349.0
2016-06-07 10:30:00,133.38,133.39,133.2,133.32,98721.0,121.66,121.6691,121.4958,121.6053,98721.0
2016-06-07 10:40:00,133.32,133.38,133.05,133.05,93786.0,121.6053,121.66,121.359,121.359,93786.0
2016-06-07 10:50:00,133.03,133.1,132.73,132.84,121896.0,121.3408,121.4046,121.0671,121.1675,121896.0
2016-06-07 11:00:00,132.85,132.95,132.72,132.78,108769.0,121.1766,121.2678,121.058,121.1127,108769.0
2016-06-07 11:10:00,132.78,132.79,132.45,132.56,133450.0,121.1127,121.1219,120.8117,120.9121,133450.0
2016-06-07 11:20:00,132.55,132.66,132.53,132.6,83270.0,120.903,121.0033,120.8847,120.9486,83270.0
2016-06-07 11:30:00,132.62,132.78,132.59,132.74,66148.0,120.9668,121.1127,120.9394,121.0763,66148.0
2016-06-07 11:40:00,132.74,132.91,132.72,132.8,55671.0,121.0763,121.2313,121.058,121.131,55671.0
2016-06-07 11:50:00,132.79,132.8,132.38,132.47,58870.0,121.1219,121.131,120.7479,120.83,58870.0
2016-06-07 12:00:00,132.5,132.6,132.43,132.58,40780.0,120.8573,120.9486,120.7935,120.9303,40780.0
2016-06-07 12:10:00,132.58,132.59,132.49,132.5,63738.0,120.9303,120.9394,120.8482,120.8573,63738.0
2016-06-07 12:20:00,132.5,132.58,132.32,132.32,45057.0,120.8573,120.9303,120.6932,120.6932,45057.0
2016-06-07 12:30:00,132.33,132.48,132.33,132.43,42629.0,120.7023,120.8391,120.7023,120.7935,42629.0
2016-06-07 12:40:00,132.42,132.49,132.31,132.44,57696.0,120.7844,120.8482,120.684,120.8026,57696.0
2016-06-07 12:50:00,132.44,132.5,132.43,132.47,44731.0,120.8026,120.8573,120.7935,120.83,44731.0
2016-06-07 13:00:00,132.47,132.5,132.39,132.5,41408.0,120.83,120.8573,120.757,120.8573,41408.0
2016-06-07 13:10:00,132.5,132.51,132.39,132.49,58028.0,120.8573,120.8665,120.757,120.8482,58028.0
2016-06-07 13:20:00,132.49,132.5,132.38,132.47,46875.0,120.8482,120.8573,120.7479,120.83,46875.0
2016-06-07 13:30:00,132.48,132.54,132.44,132.46,58130.0,120.8391,120.8938,120.8026,120.8209,58130.0
2016-06-07 13:40:00,132.46,132.48,132.32,132.33,36523.0,120.8209,120.8391,120.6932,120.7023,36523.0
2016-06-07 13:50:00,132.33,132.33,132.09,132.11,73527.0,120.7023,120.7023,120.4834,120.5016,73527.0
2016-06-07 14:00:00,132.11,132.25,132.1,132.17,58650.0,120.5016,120.6293,120.4925,120.5563,58650.0
2016-06-07 14:10:00,132.19,132.39,132.18,132.38,77016.0,120.5746,120.757,120.5655,120.7479,77016.0
2016-06-07 14:20:00,132.39,132.41,132.3,132.31,64591.0,120.757,120.7753,120.6749,120.684,64591.0
2016-06-07 14:30:00,132.32,132.33,132.15,132.21,73081.0,120.6932,120.7023,120.5381,120.5928,73081.0
2016-06-07 14:40:00,132.21,132.23,132.15,132.17,71572.0,120.5928,120.6111,120.5381,120.5563,71572.0
2016-06-07 14:50:00,132.17,132.31,132.1,132.1,105376.0,120.5563,120.684,120.4925,120.4925,105376.0
2016-06-07 15:00:00,132.11,132.21,131.95,131.99,81799.0,120.5016,120.5928,120.3557,120.3922,81799.0
2016-06-07 15:10:00,131.99,132.09,131.86,131.94,109164.0,120.3922,120.4834,120.2736,120.3466,109164.0
2016-06-07 15:20:00,131.95,132.04,131.91,132.03,87984.0,120.3557,120.4378,120.3192,120.4286,87984.0
2016-06-07 15:30:00,132.04,132.05,131.82,131.91,146502.0,120.4378,120.4469,120.2371,120.3192,146502.0
2016-06-07 15:40:00,131.91,132.0,131.83,131.92,187312.0,120.3192,120.4013,120.2462,120.3283,187312.0
2016-06-07 15:50:00,131.92,131.96,131.83,131.92,257516.0,120.3283,120.3648,120.2462,120.3283,257516.0
2016-06-08 09:30:00,132.52,133.47,132.04,133.16,179161.0,120.8756,121.7421,120.4378,121.4594,179161.0
2016-06-08 09:40:00,133.16,133.53,133.08,133.5,95236.0,121.4594,121.7968,121.3864,121.7695,95236.0
2016-06-08 09:50:00,133.48,133.5,133.14,133.31,99171.0,121.7512,121.7695,121.4411,121.5962,99171.0
2016-06-08 10:00:00,133.3,133.37,133.22,133.27,81398.0,121.5871,121.6509,121.5141,121.5597,81398.0
2016-06-08 10:10:00,133.24,133.27,132.57,132.71,66051.0,121.5323,121.5597,120.9212,121.0489,66051.0
2016-06-08 10:20:00,132.7,132.73,132.45,132.66,75710.0,121.0398,121.0671,120.8117,121.0033,75710.0
2016-06-08 10:30:00,132.65,133.04,132.63,132.95,84624.0,120.9942,121.3499,120.9759,121.2678,84624.0
2016-06-08 10:40:00,132.92,133.12,132.87,133.04,87595.0,121.2404,121.4229,121.1948,121.3499,87595.0
2016-06-08 10:50:00,133.04,133.1,132.74,132.83,63681.0,121.3499,121.4046,121.0763,121.1584,63681.0
2016-06-08 11:00:00,132.83,132.84,132.47,132.52,80274.0,121.1584,121.1675,120.83,120.8756,80274.0
2016-06-08 11:10:00,132.52,132.62,132.51,132.62,62640.0,120.8756,120.9668,120.8665,120.9668,62640.0
2016-06-08 11:20:00,132.63,132.73,132.47,132.62,68834.0,120.9759,121.0671,120.83,120.9668,68834.0
2016-06-08 11:30:00,132.62,132.92,132.62,132.92,46236.0,120.9668,121.2404,120.9668,121.2404,46236.0
2016-06-08 11:40:00,132.93,133.01,132.75,132.84,53378.0,121.2496,121.3225,121.0854,121.1675,53378.0
2016-06-08 11:50:00,132.84,132.84,132.69,132.81,53996.0,121.1675,121.1675,121.0307,121.1401,53996.0
2016-06-08 12:00:00,132.81,132.85,132.74,132.76,56284.0,121.1401,121.1766,121.0763,121.0945,56284.0
2016-06-08 12:10:00,132.77,132.79,132.5,132.51,70518.0,121.1036,121.1219,120.8573,120.8665,70518.0
2016-06-08 12:20:00,132.51,132.6,132.48,132.48,60891.0,120.8665,120.9486,120.8391,120.8391,60891.0
2016-06-08 12:30:00,132.48,132.57,132.44,132.45,56531.0,120.8391,120.9212,120.8026,120.8117,56531.0
2016-06-08 12:40:00,132.44,132.44,132.34,132.36,41349.0,120.8026,120.8026,120.7114,120.7297,41349.0
2016-06-08 12:50:00,132.36,132.44,132.33,132.44,53979.0,120.7297,120.8026,120.7023,120.8026,53979.0
2016-06-08 13:00:00,132.45,132.48,132.29,132.29,56024.0,120.8117,120.8391,120.6658,120.6658,56024.0
2016-06-08 13:10:00,132.28,132.33,132.17,132.3,36764.0,120.6567,120.7023,120.5563,120.6749,36764.0
2016-06-08 13:20:00,132.31,132.33,132.16,132.21,41195.0,120.684,120.7023,120.5472,120.5928,41195.0
2016-06-08 13:30:00,132.2,132.21,132.04,132.11,51175.0,120.5837,120.5928,120.4378,120.5016,51175.0
2016-06-08 13:40:00,132.12,132.16,132.07,132.11,64845.0,120.5107,120.5472,120.4651,120.5016,64845.0
2016-06-08 13:50:00,132.12,132.19,132.11,132.18,65462.0,120.5107,120.5746,120.5016,120.5655,65462.0
2016-06-08 14:00:00,132.19,132.32,132.14,132.17,73101.0,120.5746,120.6932,120.529,120.5563,73101.0
2016-06-08 14:10:00,132.18,132.32,132.14,132.3,58967.0,120.5655,120.6932,120.529,120.6749,58967.0
2016-06-08 14:20:00,132.31,132.44,132.25,132.43,78099.0,120.684,120.8026,120.6293,120.7935,78099.0
2016-06-08 14:30:00,132.42,132.64,132.42,132.64,96766.0,120.7844,120.985,120.7844,120.985,96766.0
2016-06-08 14:40:00,132.63,132.75,132.6,132.74,64487.0,120.9759,121.0854,120.9486,121.0763,64487.0
2016-06-08 14:50:00,132.74,132.89,132.74,132.85,73024.0,121.0763,121.2131,121.0763,121.1766,73024.0
2016-06-08 15:00:00,132.85,132.87,132.68,132.76,80101.0,121.1766,121.1948,121.0215,121.0945,80101.0
2016-06-08 15:10:00,132.77,132.79,132.56,132.69,95501.0,121.1036,121.1219,120.9121,121.0307,95501.0
2016-06-08 15:20:00,132.69,132.7,132.54,132.66,102200.0,121.0307,121.0398,120.8938,121.0033,102200.0
2016-06-08 15:30:00,132.66,132.87,132.65,132.75,133954.0,121.0033,121.1948,120.9942,121.0854,133954.0
2016-06-08 15:40:00,132.75,132.89,132.72,132.89,177359.0,121.0854,121.2131,121.058,121.2131,177359.0
2016-06-08 15:50:00,132.88,133.01,132.73,133.01,333057.0,121.204,121.3225,121.0671,121.3225,333057.0
2016-06-09 09:30:00,132.1,132.82,131.92,132.69,126308.0,120.4925,121.1492,120.3283,121.0307,126308.0
2016-06-09 09:40:00,132.75,133.82,132.75,133.3,171605.0,121.0854,122.0614,121.0854,121.5871,171605.0
2016-06-09 09:50:00,133.3,133.48,133.19,133.28,141174.0,121.5871,121.7512,121.4867,121.5688,141174.0
2016-06-09 10:00:00,133.32,133.33,132.61,132.7,114950.0,121.6053,121.6144,120.9577,121.0398,114950.0
2016-06-09 10:10:00,132.7,132.7,132.41,132.47,92196.0,121.0398,121.0398,120.7753,120.83,92196.0
2016-06-09 10:20:00,132.48,132.63,132.31,132.34,63335.0,120.8391,120.9759,120.684,120.7114,63335.0
2016-06-09 10:30:00,132.32,132.47,132.23,132.38,91375.0,120.6932,120.83,120.6111,120.7479,91375.0
2016-06-09 10:40:00,132.38,132.8,132.34,132.79,55101.0,120.7479,121.131,120.7114,121.1219,55101.0
2016-06-09 10:50:00,132.78,132.79,132.56,132.68,71508.0,121.1127,121.1219,120.9121,121.0215,71508.0
2016-06-09 11:00:00,132.68,132.77,132.65,132.74,55581.0,121.0215,121.1036,120.9942,121.0763,55581.0
2016-06-09 11:10:00,132.75,132.78,132.56,132.59,52511.0,121.0854,121.1127,120.9121,120.9394,52511.0
2016-06-09 11:20:00,132.57,132.61,132.45,132.55,41105.0,120.9212,120.9577,120.8117,120.903,41105.0
2016-06-09 11:30:00,132.5,132.57,132.4,132.49,60896.0,120.8573,120.9212,120.7661,120.8482,60896.0
2016-06-09 11:40:00,132.49,132.51,132.36,132.44,37919.0,120.8482,120.8665,120.7297,120.8026,37919.0
2016-06-09 11:50:00,132.44,132.49,132.3,132.32,64205.0,120.8026,120.8482,120.6749,120.6932,64205.0
2016-06-09 12:00:00,132.31,132.51,132.3,132.37,49515.0,120.684,120.8665,120.6749,120.7388,49515.0
2016-06-09 12:10:00,132.36,132.39,132.13,132.27,58796.0,120.7297,120.757,120.5199,120.6476,58796.0
2016-06-09 12:20:00,132.25,132.33,132.24,132.28,39447.0,120.6293,120.7023,120.6202,120.6567,39447.0
2016-06-09 12:30:00,132.29,132.4,132.22,132.28,44978.0,120.6658,120.7661,120.602,120.6567,44978.0
2016-06-09 12:40:00,132.29,132.31,132.23,132.26,43528.0,120.6658,120.684,120.6111,120.6384,43528.0
2016-06-09 12:50:00,132.25,132.36,132.2,132.29,42846.0,120.6293,120.7297,120.5837,120.6658,42846.0
2016-06-09 13:00:00,132.28,132.37,132.22,132.24,47844.0,120.6567,120.7388,120.602,120.6202,47844.0
2016-06-09 13:10:00,132.24,132.35,132.18,132.26,52881.0,120.6202,120.7205,120.5655,120.6384,52881.0
2016-06-09 13:20:00,132.31,132.34,132.23,132.23,40122.0,120.684,120.7114,120.6111,120.6111,40122.0
2016-06-09 13:30:00,132.23,132.43,132.22,132.34,36177.0,120.6111,120.7935,120.602,120.7114,36177.0
2016-06-09 13:40:00,132.33,132.33,132.15,132.26,46905.0,120.7023,120.7023,120.5381,120.6384,46905.0
2016-06-09 13:50:00,132.26,132.29,132.2,132.25,64522.0,120.6384,120.6658,120.5837,120.6293,64522.0
2016-06-09 14:00:00,132.25,132.26,132.15,132.21,42409.0,120.6293,120.6384,120.5381,120.5928,42409.0
2016-06-09 14:10:00,132.2,132.44,132.2,132.41,48520.0,120.5837,120.8026,120.5837,120.7753,48520.0
2016-06-09 14:20:00,132.4,132.54,132.4,132.49,59948.0,120.7661,120.8938,120.7661,120.8482,59948.0
2016-06-09 14:30:00,132.5,132.56,132.47,132.56,49794.0,120.8573,120.9121,120.83,120.9121,49794.0
2016-06-09 14:40:00,132.56,132.62,132.43,132.47,43504.0,120.9121,120.9668,120.7935,120.83,43504.0
2016-06-09 14:50:00,132.47,132.53,132.41,132.51,34578.0,120.83,120.8847,120.7753,120.8665,34578.0
2016-06-09 15:00:00,132.51,132.72,132.5,132.71,47990.0,120.8665,121.058,120.8573,121.0489,47990.0
2016-06-09 15:10:00,132.7,132.79,132.6,132.79,63590.0,121.0398,121.1219,120.9486,121.1219,63590.0
2016-06-09 15:20:00,132.78,132.85,132.72,132.81,51532.0,121.1127,121.1766,121.058,121.1401,51532.0
2016-06-09 15:30:00,132.81,132.97,132.74,132.78,80543.0,121.1401,121.286,121.0763,121.1127,80543.0
2016-06-09 15:40:00,132.79,133.06,132.77,133.06,118478.0,121.1219,121.3681,121.1036,121.3681,118478.0
2016-06-09 15:50:00,133.05,133.12,132.96,133.09,279371.0,121.359,121.4229,121.2769,121.3955,279371.0
2016-06-10 09:30:00,131.76,132.0,131.57,131.88,193844.0,120.1824,120.4013,120.0091,120.2918,193844.0
2016-06-10 09:40:00,131.86,132.0,131.7,131.85,109568.0,120.2736,120.4013,120.1276,120.2645,109568.0
2016-06-10 09:50:00,131.85,131.85,131.43,131.46,157748.0,120.2645,120.2645,119.8814,119.9087,157748.0
2016-06-10 10:00:00,131.45,131.65,131.15,131.29,100596.0,119.8996,120.082,119.626,119.7537,100596.0
2016-06-10 10:10:00,131.3,131.51,131.21,131.49,62915.0,119.7628,119.9543,119.6807,119.9361,62915.0
2016-06-10 10:20:00,131.49,131.83,131.4,131.77,74400.0,119.9361,120.2462,119.854,120.1915,74400.0
2016-06-10 10:30:00,131.79,132.06,131.69,131.83,67527.0,120.2097,120.456,120.1185,120.2462,67527.0
2016-06-10 10:40:00,131.85,131.92,131.78,131.89,45468.0,120.2645,120.3283,120.2006,120.3009,45468.0
2016-06-10 10:50:00,131.87,132.12,131.8,131.84,84709.0,120.2827,120.5107,120.2189,120.2553,84709.0
2016-06-10 11:00:00,131.85,131.93,131.71,131.92,46043.0,120.2645,120.3374,120.1368,120.3283,46043.0
2016-06-10 11:10:00,131.92,132.01,131.85,131.97,46136.0,120.3283,120.4104,120.2645,120.3739,46136.0
2016-06-10 11:20:00,131.99,132.0,131.72,131.74,54239.0,120.3922,120.4013,120.1459,120.1641,54239.0
2016-06-10 11:30:00,131.75,131.87,131.67,131.74,77908.0,120.1733,120.2827,120.1003,120.1641,77908.0
2016-06-10 11:40:00,131.74,131.79,131.59,131.69,47716.0,120.1641,120.2097,120.0273,120.1185,47716.0
2016-06-10 11:50:00,131.68,131.81,131.63,131.78,29551.0,120.1094,120.228,120.0638,120.2006,29551.0
2016-06-10 12:00:00,131.79,131.81,131.59,131.68,48691.0,120.2097,120.228,120.0273,120.1094,48691.0
2016-06-10 12:10:00,131.66,131.73,131.61,131.67,37502.0,120.0912,120.155,120.0456,120.1003,37502.0
2016-06-10 12:20:00,131.66,131.66,131.5,131.57,35943.0,120.0912,120.0912,119.9452,120.0091,35943.0
2016-06-10 12:30:00,131.56,131.59,131.46,131.53,36644.0,119.9999,120.0273,119.9087,119.9726,36644.0
2016-06-10 12:40:00,131.53,131.65,131.52,131.52,58801.0,119.9726,120.082,119.9635,119.9635,58801.0
2016-06-10 12:50:00,131.52,131.61,131.43,131.57,75360.0,119.9635,120.0456,119.8814,120.0091,75360.0
2016-06-10 13:00:00,131.55,131.64,131.46,131.51,43770.0,119.9908,120.0729,119.9087,119.9543,43770.0
2016-06-10 13:10:00,131.53,131.6,131.49,131.52,93004.0,119.9726,120.0364,119.9361,119.9635,93004.0
2016-06-10 13:20:00,131.53,131.56,131.43,131.44,37839.0,119.9726,119.9999,119.8814,119.8905,37839.0
2016-06-10 13:30:00,131.43,131.46,131.22,131.23,60627.0,119.8814,119.9087,119.6898,119.6989,60627.0
2016-06-10 13:40:00,131.23,131.24,130.94,130.99,68476.0,119.6989,119.7081,119.4344,119.48,68476.0
2016-06-10 13:50:00,130.99,130.99,130.6,130.66,91739.0,119.48,119.48,119.1243,119.179,91739.0
2016-06-10 14:00:00,130.65,130.66,130.39,130.49,68963.0,119.1699,119.179,118.9328,119.024,68963.0
2016-06-10 14:10:00,130.47,130.54,130.37,130.4,70460.0,119.0057,119.0696,118.9145,118.9419,70460.0
2016-06-10 14:20:00,130.41,130.56,130.39,130.45,77184.0,118.951,119.0878,118.9328,118.9875,77184.0
2016-06-10 14:30:00,130.45,130.6,130.41,130.59,78723.0,118.9875,119.1243,118.951,119.1152,78723.0
2016-06-10 14:40:00,130.58,130.6,130.41,130.44,50553.0,119.1061,119.1243,118.951,118.9784,50553.0
2016-06-10 14:50:00,130.43,130.53,130.41,130.51,56127.0,118.9692,119.0605,118.951,119.0422,56127.0
2016-06-10 15:00:00,130.53,130.65,130.49,130.64,69747.0,119.0605,119.1699,119.024,119.1608,69747.0
2016-06-10 15:10:00,130.65,130.8,130.62,130.8,73342.0,119.1699,119.3067,119.1425,119.3067,73342.0
2016-06-10 15:20:00,130.81,131.09,130.81,131.06,95691.0,119.3158,119.5712,119.3158,119.5439,95691.0
2016-06-10 15:30:00,131.06,131.17,131.01,131.11,151083.0,119.5439,119.6442,119.4983,119.5895,151083.0
2016-06-10 15:40:00,131.09,131.33,131.02,131.3,144946.0,119.5712,119.7902,119.5074,119.7628,144946.0
2016-06-10 15:50:00,131.29,131.29,131.07,131.11,218437.0,119.7537,119.7537,119.553,119.5895,218437.0
2016-06-13 09:30:00,130.79,131.51,130.39,130.43,135275.0,119.2976,119.9543,118.9328,118.9692,135275.0
2016-06-13 09:40:00,130.47,130.54,130.22,130.5,103886.0,119.0057,119.0696,118.7777,119.0331,103886.0
2016-06-13 09:50:00,130.5,130.85,130.46,130.64,135807.0,119.0331,119.3523,118.9966,119.1608,135807.0
2016-06-13 10:00:00,130.63,130.72,130.55,130.69,98907.0,119.1517,119.2338,119.0787,119.2064,98907.0
2016-06-13 10:10:00,130.72,130.75,130.63,130.71,110213.0,119.2338,119.2611,119.1517,119.2246,110213.0
2016-06-13 10:20:00,130.71,130.76,130.64,130.75,83092.0,119.2246,119.2702,119.1608,119.2611,83092.0
2016-06-13 10:30:00,130.75,131.17,130.74,131.0,141697.0,119.2611,119.6442,119.252,119.4892,141697.0
2016-06-13 10:40:00,131.01,131.3,131.0,131.12,59242.0,119.4983,119.7628,119.4892,119.5986,59242.0
2016-06-13 10:50:00,131.12,131.12,130.92,131.03,81813.0,119.5986,119.5986,119.4162,119.5165,81813.0
2016-06-13 11:00:00,131.06,131.08,130.94,130.99,66556.0,119.5439,119.5621,119.4344,119.48,66556.0
2016-06-13 11:10:00,131.02,131.08,130.81,130.89,55884.0,119.5074,119.5621,119.3158,119.3888,55884.0
2016-06-13 11:20:00,130.89,131.07,130.89,131.02,54308.0,119.3888,119.553,119.3888,119.5074,54308.0
2016-06-13 11:30:00,131.01,131.03,130.52,130.59,68331.0,119.4983,119.5165,119.0513,119.1152,68331.0
2016-06-13 11:40:00,130.6,130.68,130.57,130.64,48860.0,119.1243,119.1973,119.0969,119.1608,48860.0
2016-06-13 11:50:00,130.65,130.68,130.55,130.59,53963.0,119.1699,119.1973,119.0787,119.1152,53963.0
2016-06-13 12:00:00,130.58,130.68,130.55,130.63,34646.0,119.1061,119.1973,119.0787,119.1517,34646.0
2016-06-13 12:10:00,130.63,130.84,130.63,130.74,39747.0,119.1517,119.3432,119.1517,119.252,39747.0
2016-06-13 12:20:00,130.74,130.96,130.67,130.89,51438.0,119.252,119.4527,119.1881,119.3888,51438.0
2016-06-13 12:30:00,130.89,130.94,130.73,130.81,37341.0,119.3888,119.4344,119.2429,119.3158,37341.0
2016-06-13 12:40:00,130.81,130.89,130.78,130.79,46671.0,119.3158,119.3888,119.2885,119.2976,46671.0
2016-06-13 12:50:00,130.79,130.96,130.79,130.82,40634.0,119.2976,119.4527,119.2976,119.325,40634.0
2016-06-13 13:00:00,130.83,130.91,130.71,130.72,45152.0,119.3341,119.4071,119.2246,119.2338,45152.0
2016-06-13 13:10:00,130.72,130.74,130.55,130.58,35286.0,119.2338,119.252,119.0787,119.1061,35286.0
2016-06-13 13:20:00,130.6,130.79,130.59,130.74,34587.0,119.1243,119.2976,119.1152,119.252,34587.0
2016-06-13 13:30:00,130.75,130.8,130.52,130.56,44529.0,119.2611,119.3067,119.0513,119.0878,44529.0
2016-06-13 13:40:00,130.55,130.72,130.49,130.72,33905.0,119.0787,119.2338,119.024,119.2338,33905.0
2016-06-13 13:50:00,130.71,130.71,130.37,130.5,53401.0,119.2246,119.2246,118.9145,119.0331,53401.0
2016-06-13 14:00:00,130.5,130.65,130.43,130.64,49199.0,119.0331,119.1699,118.9692,119.1608,49199.0
2016-06-13 14:10:00,130.64,130.68,130.45,130.45,45555.0,119.1608,119.1973,118.9875,118.9875,45555.0
2016-06-13 14:20:00,130.47,130.51,130.36,130.5,68202.0,119.0057,119.0422,118.9054,119.0331,68202.0
2016-06-13 14:30:00,130.5,130.69,130.45,130.59,42938.0,119.0331,119.2064,118.9875,119.1152,42938.0
2016-06-13 14:40:00,130.6,130.68,130.53,130.53,46864.0,119.1243,119.1973,119.0605,119.0605,46864.0
2016-06-13 14:50:00,130.53,130.57,130.44,130.44,53785.0,119.0605,119.0969,118.9784,118.9784,53785.0
2016-06-13 15:00:00,130.44,130.51,130.27,130.32,65449.0,118.9784,119.0422,118.8233,118.8689,65449.0
2016-06-13 15:10:00,130.31,130.44,130.26,130.44,66820.0,118.8598,118.9784,118.8142,118.9784,66820.0
2016-06-13 15:20:00,130.46,130.51,130.3,130.34,65798.0,118.9966,119.0422,118.8507,118.8871,65798.0
2016-06-13 15:30:00,130.35,130.49,130.31,130.38,105904.0,118.8963,119.024,118.8598,118.9236,105904.0
2016-06-13 15:40:00,130.39,130.39,130.2,130.31,182953.0,118.9328,118.9328,118.7594,118.8598,182953.0
2016-06-13 15:50:00,130.31,130.31,129.88,129.91,306001.0,118.8598,118.8598,118.4676,118.4949,306001.0
2016-06-14 09:30:00,129.63,129.72,129.0,129.57,117157.0,118.2395,118.3216,117.6649,118.1848,117157.0
2016-06-14 09:40:00,129.53,129.88,129.46,129.68,121237.0,118.1483,118.4676,118.0845,118.2851,121237.0
2016-06-14 09:50:00,129.73,130.07,129.54,130.07,82105.0,118.3307,118.6409,118.1574,118.6409,82105.0
2016-06-14 10:00:00,130.04,130.42,130.04,130.2,96430.0,118.6135,118.9601,118.6135,118.7594,96430.0
2016-06-14 10:10:00,130.21,130.43,129.97,130.01,66143.0,118.7686,118.9692,118.5497,118.5861,66143.0
2016-06-14 10:20:00,130.03,130.06,129.65,129.81,68650.0,118.6044,118.6317,118.2578,118.4037,68650.0
2016-06-14 10:30:00,129.79,130.03,129.47,129.53,133804.0,118.3855,118.6044,118.0936,118.1483,133804.0
2016-06-14 10:40:00,129.57,129.72,129.18,129.38,99634.0,118.1848,118.3216,117.8291,118.0115,99634.0
2016-06-14 10:50:00,129.36,129.45,129.04,129.04,101384.0,117.9933,118.0753,117.7014,117.7014,101384.0
2016-06-14 11:00:00,129.05,129.23,128.93,129.13,113748.0,117.7105,117.8747,117.601,117.7835,113748.0
2016-06-14 11:10:00,129.14,129.14,128.5,128.69,123953.0,117.7926,117.7926,117.2088,117.3821,123953.0
2016-06-14 11:20:00,128.7,128.99,128.7,128.91,82040.0,117.3913,117.6558,117.3913,117.5828,82040.0
2016-06-14 11:30:00,128.91,129.31,128.88,129.14,55849.0,117.5828,117.9477,117.5554,117.7926,55849.0
2016-06-14 11:40:00,129.16,129.29,128.99,129.03,55877.0,117.8108,117.9294,117.6558,117.6923,55877.0
2016-06-14 11:50:00,129.02,129.27,128.97,129.25,58777.0,117.6831,117.9112,117.6375,117.8929,58777.0
2016-06-14 12:00:00,129.25,129.49,129.2,129.39,84697.0,117.8929,118.1118,117.8473,118.0206,84697.0
2016-06-14 12:10:00,129.4,129.78,129.37,129.72,129494.0,118.0297,118.3764,118.0024,118.3216,129494.0
2016-06-14 12:20:00,129.72,129.96,129.67,129.91,48782.0,118.3216,118.5405,118.276,118.4949,48782.0
2016-06-14 12:30:00,129.91,129.98,129.84,129.93,39821.0,118.4949,118.5588,118.4311,118.5132,39821.0
2016-06-14 12:40:00,129.94,130.04,129.86,130.04,39717.0,118.5223,118.6135,118.4493,118.6135,39717.0
2016-06-14 12:50:00,130.04,130.07,129.83,129.88,52160.0,118.6135,118.6409,118.422,118.4676,52160.0
2016-06-14 13:00:00,129.89,130.05,129.85,129.95,62551.0,118.4767,118.6226,118.4402,118.5314,62551.0
2016-06-14 13:10:00,129.92,129.92,129.73,129.87,40245.0,118.5041,118.5041,118.3307,118.4584,40245.0
2016-06-14 13:20:00,129.86,130.08,129.83,129.83,39426.0,118.4493,118.65,118.422,118.422,39426.0
2016-06-14 13:30:00,129.85,130.14,129.83,129.97,32659.0,118.4402,118.7047,118.422,118.5497,32659.0
2016-06-14 13:40:00,129.97,130.01,129.84,129.85,43430.0,118.5497,118.5861,118.4311,118.4402,43430.0
2016-06-14 13:50:00,129.84,129.85,129.66,129.71,49544.0,118.4311,118.4402,118.2669,118.3125,49544.0
2016-06-14 14:00:00,129.71,130.07,129.7,130.07,65388.0,118.3125,118.6409,118.3034,118.6409,65388.0
2016-06-14 14:10:00,130.07,130.32,129.93,130.27,55472.0,118.6409,118.8689,118.5132,118.8233,55472.0
2016-06-14 14:20:00,130.29,130.42,130.17,130.39,75602.0,118.8415,118.9601,118.7321,118.9328,75602.0
2016-06-14 14:30:00,130.38,130.38,130.12,130.26,66173.0,118.9236,118.9236,118.6865,118.8142,66173.0
2016-06-14 14:40:00,130.27,130.39,130.06,130.07,56994.0,118.8233,118.9328,118.6317,118.6409,56994.0
2016-06-14 14:50:00,130.09,130.15,129.96,130.07,52455.0,118.6591,118.7138,118.5405,118.6409,52455.0
2016-06-14 15:00:00,130.1,130.37,129.9,130.31,61563.0,118.6682,118.9145,118.4858,118.8598,61563.0
2016-06-14 15:10:00,130.31,130.54,130.26,130.4,71210.0,118.8598,119.0696,118.8142,118.9419,71210.0
2016-06-14 15:20:00,130.38,130.56,130.27,130.49,73763.0,118.9236,119.0878,118.8233,119.024,73763.0
2016-06-14 15:30:00,130.49,130.52,130.28,130.39,87982.0,119.024,119.0513,118.8324,118.9328,87982.0
2016-06-14 15:40:00,130.4,130.6,130.36,130.4,152086.0,118.9419,119.1243,118.9054,118.9419,152086.0
2016-06-14 15:50:00,130.39,130.58,130.29,130.5,222065.0,118.9328,119.1061,118.8415,119.0331,222065.0
2016-06-15 09:30:00,130.97,131.44,130.77,131.06,130263.0,119.4618,119.8905,119.2794,119.5439,130263.0
2016-06-15 09:40:00,131.06,131.3,130.75,130.98,93318.0,119.5439,119.7628,119.2611,119.4709,93318.0
2016-06-15 09:50:00,131.02,131.19,130.69,131.19,76622.0,119.5074,119.6625,119.2064,119.6625,76622.0
2016-06-15 10:00:00,131.18,131.36,131.06,131.18,97975.0,119.6533,119.8175,119.5439,119.6533,97975.0
2016-06-15 10:10:00,131.19,131.55,131.18,131.46,82397.0,119.6625,119.9908,119.6533,119.9087,82397.0
2016-06-15 10:20:00,131.46,131.5,131.23,131.23,55970.0,119.9087,119.9452,119.6989,119.6989,55970.0
2016-06-15 10:30:00,131.24,131.74,131.23,131.58,77580.0,119.7081,120.1641,119.6989,120.0182,77580.0
2016-06-15 10:40:00,131.54,131.56,131.35,131.35,91370.0,119.9817,119.9999,119.8084,119.8084,91370.0
2016-06-15 10:50:00,131.38,131.54,131.29,131.46,66695.0,119.8358,119.9817,119.7537,119.9087,66695.0
2016-06-15 11:00:00,131.46,131.77,131.46,131.65,67152.0,119.9087,120.1915,119.9087,120.082,67152.0
2016-06-15 11:10:00,131.65,131.73,131.54,131.6,55271.0,120.082,120.155,119.9817,120.0364,55271.0
2016-06-15 11:20:00,131.62,131.67,131.37,131.42,45046.0,120.0547,120.1003,119.8266,119.8722,45046.0
2016-06-15 11:30:00,131.41,131.48,131.16,131.25,63185.0,119.8631,119.927,119.6351,119.7172,63185.0
2016-06-15 11:40:00,131.25,131.36,131.18,131.34,52936.0,119.7172,119.8175,119.6533,119.7993,52936.0
2016-06-15 11:50:00,131.34,131.36,131.18,131.28,42571.0,119.7993,119.8175,119.6533,119.7445,42571.0
2016-06-15 12:00:00,131.27,131.3,131.03,131.05,46068.0,119.7354,119.7628,119.5165,119.5348,46068.0
2016-06-15 12:10:00,131.06,131.09,130.97,131.02,36909.0,119.5439,119.5712,119.4618,119.5074,36909.0
2016-06-15 12:20:00,131.01,131.03,130.85,130.86,33682.0,119.4983,119.5165,119.3523,119.3615,33682.0
2016-06-15 12:30:00,130.88,130.96,130.76,130.79,49252.0,119.3797,119.4527,119.2702,119.2976,49252.0
2016-06-15 12:40:00,130.78,130.83,130.7,130.75,47663.0,119.2885,119.3341,119.2155,119.2611,47663.0
2016-06-15 12:50:00,130.74,130.74,130.56,130.61,40604.0,119.252,119.252,119.0878,119.1334,40604.0
2016-06-15 13:00:00,130.62,130.78,130.61,130.72,42107.0,119.1425,119.2885,119.1334,119.2338,42107.0
2016-06-15 13:10:00,130.71,130.83,130.69,130.74,37864.0,119.2246,119.3341,119.2064,119.252,37864.0
2016-06-15 13:20:00,130.76,130.87,130.71,130.81,37524.0,119.2702,119.3706,119.2246,119.3158,37524.0
2016-06-15 13:30:00,130.82,130.87,130.73,130.78,24432.0,119.325,119.3706,119.2429,119.2885,24432.0
2016-06-15 13:40:00,130.76,130.93,130.73,130.87,34914.0,119.2702,119.4253,119.2429,119.3706,34914.0
2016-06-15 13:50:00,130.89,130.93,130.78,130.83,41571.0,119.3888,119.4253,119.2885,119.3341,41571.0
2016-06-15 14:00:00,130.93,131.25,130.74,130.79,86911.0,119.4253,119.7172,119.252,119.2976,86911.0
2016-06-15 14:10:00,130.84,131.02,130.66,130.93,62781.0,119.3432,119.5074,119.179,119.4253,62781.0
2016-06-15 14:20:00,130.94,130.98,130.7,130.73,39044.0,119.4344,119.4709,119.2155,119.2429,39044.0
2016-06-15 14:30:00,130.7,130.78,130.52,130.57,82806.0,119.2155,119.2885,119.0513,119.0969,82806.0
2016-06-15 14:40:00,130.57,130.89,130.53,130.79,55257.0,119.0969,119.3888,119.0605,119.2976,55257.0
2016-06-15 14:50:00,130.78,130.85,130.64,130.72,56362.0,119.2885,119.3523,119.1608,119.2338,56362.0
2016-06-15 15:00:00,130.71,130.73,130.58,130.67,71482.0,119.2246,119.2429,119.1061,119.1881,71482.0
2016-06-15 15:10:00,130.67,130.75,130.59,130.67,65939.0,119.1881,119.2611,119.1152,119.1881,65939.0
2016-06-15 15:20:00,130.66,130.74,130.62,130.71,90043.0,119.179,119.252,119.1425,119.2246,90043.0
2016-06-15 15:30:00,130.72,130.77,130.43,130.48,114717.0,119.2338,119.2794,118.9692,119.0148,114717.0
2016-06-15 15:40:00,130.47,130.55,130.12,130.37,120002.0,119.0057,119.0787,118.6865,118.9145,120002.0
2016-06-15 15:50:00,130.37,130.37,129.97,130.17,271394.0,118.9145,118.9145,118.5497,118.7321,271394.0
2016-06-16 09:30:00,129.32,129.34,128.25,128.6,181216.0,117.9568,117.975,116.9808,117.3,181216.0
2016-06-16 09:40:00,128.59,128.68,127.59,127.6,214997.0,117.2909,117.373,116.3788,116.3879,214997.0
2016-06-16 09:50:00,127.58,127.6,126.9,127.23,267736.0,116.3697,116.3879,115.7494,116.0504,267736.0
2016-06-16 10:00:00,127.25,127.35,126.96,127.16,148907.0,116.0687,116.1599,115.8041,115.9866,148907.0
2016-06-16 10:10:00,127.12,127.57,127.03,127.54,118608.0,115.9501,116.3605,115.868,116.3332,118608.0
2016-06-16 10:20:00,127.58,127.86,127.58,127.83,106778.0,116.3697,116.6251,116.3697,116.5977,106778.0
2016-06-16 10:30:00,127.83,127.86,127.52,127.69,122072.0,116.5977,116.6251,116.3149,116.47,122072.0
2016-06-16 10:40:00,127.66,128.15,127.64,128.04,75743.0,116.4426,116.8896,116.4244,116.7892,75743.0
2016-06-16 10:50:00,128.05,128.13,127.81,127.98,64033.0,116.7984,116.8713,116.5795,116.7345,64033.0
2016-06-16 11:00:00,127.97,128.24,127.89,128.17,96524.0,116.7254,116.9717,116.6524,116.9078,96524.0
2016-06-16 11:10:00,128.17,128.19,127.89,128.0,73925.0,116.9078,116.9261,116.6524,116.7528,73925.0
2016-06-16 11:20:00,128.0,128.51,127.99,128.44,83038.0,116.7528,117.2179,116.7436,117.1541,83038.0
2016-06-16 11:30:00,128.43,128.5,128.14,128.23,59129.0,117.145,117.2088,116.8805,116.9625,59129.0
2016-06-16 11:40:00,128.23,128.29,127.93,127.97,53942.0,116.9625,117.0173,116.6889,116.7254,53942.0
2016-06-16 11:50:00,127.98,127.99,127.69,127.72,50256.0,116.7345,116.7436,116.47,116.4974,50256.0
2016-06-16 12:00:00,127.7,127.93,127.68,127.93,44624.0,116.4791,116.6889,116.4609,116.6889,44624.0
2016-06-16 12:10:00,127.9,128.13,127.86,128.12,68722.0,116.6615,116.8713,116.6251,116.8622,68722.0
2016-06-16 12:20:00,128.12,128.57,128.08,128.47,85599.0,116.8622,117.2727,116.8257,117.1815,85599.0
2016-06-16 12:30:00,128.45,128.61,128.3,128.58,47409.0,117.1632,117.3092,117.0264,117.2818,47409.0
2016-06-16 12:40:00,128.57,129.01,128.53,128.8,67352.0,117.2727,117.674,117.2362,117.4825,67352.0
2016-06-16 12:50:00,128.82,128.92,128.72,128.88,72489.0,117.5007,117.5919,117.4095,117.5554,72489.0
2016-06-16 13:00:00,128.92,129.06,128.74,129.06,71804.0,117.5919,117.7196,117.4277,117.7196,71804.0
2016-06-16 13:10:00,129.08,129.31,128.9,129.06,50131.0,117.7379,117.9477,117.5737,117.7196,50131.0
2016-06-16 13:20:00,129.05,129.05,128.55,128.6,49506.0,117.7105,117.7105,117.2544,117.3,49506.0
2016-06-16 13:30:00,128.6,128.76,128.42,128.72,34122.0,117.3,117.446,117.1359,117.4095,34122.0
2016-06-16 13:40:00,128.77,128.77,128.32,128.52,31160.0,117.4551,117.4551,117.0446,117.2271,31160.0
2016-06-16 13:50:00,128.54,128.59,128.36,128.52,31432.0,117.2453,117.2909,117.0811,117.2271,31432.0
2016-06-16 14:00:00,128.5,128.81,128.45,128.73,33187.0,117.2088,117.4916,117.1632,117.4186,33187.0
2016-06-16 14:10:00,128.72,129.31,128.71,129.23,90343.0,117.4095,117.9477,117.4004,117.8747,90343.0
2016-06-16 14:20:00,129.2,129.24,128.87,129.01,41276.0,117.8473,117.8838,117.5463,117.674,41276.0
2016-06-16 14:30:00,129.04,129.14,128.99,129.02,28868.0,117.7014,117.7926,117.6558,117.6831,28868.0
2016-06-16 14:40:00,129.05,129.11,129.0,129.1,27016.0,117.7105,117.7652,117.6649,117.7561,27016.0
2016-06-16 14:50:00,129.13,129.39,129.06,129.16,42504.0,117.7835,118.0206,117.7196,117.8108,42504.0
2016-06-16 15:00:00,129.16,129.33,129.15,129.28,58094.0,117.8108,117.9659,117.8017,117.9203,58094.0
2016-06-16 15:10:00,129.29,129.54,129.28,129.45,58276.0,117.9294,118.1574,117.9203,118.0753,58276.0
2016-06-16 15:20:00,129.46,129.59,129.38,129.57,46875.0,118.0845,118.203,118.0115,118.1848,46875.0
2016-06-16 15:30:00,129.59,129.74,129.56,129.61,109029.0,118.203,118.3399,118.1757,118.2213,109029.0
2016-06-16 15:40:00,129.6,129.89,129.59,129.8,150483.0,118.2122,118.4767,118.203,118.3946,150483.0
2016-06-16 15:50:00,129.78,129.79,129.3,129.37,278058.0,118.3764,118.3855,117.9385,118.0024,278058.0
2016-06-17 09:30:00,129.83,129.86,128.92,129.24,1078024.0,118.422,118.4493,117.5919,117.8838,1078024.0
2016-06-17 09:40:00,129.15,129.69,129.15,129.41,52087.0,117.8017,118.2943,117.8017,118.0389,52087.0
2016-06-17 09:50:00,129.46,129.81,129.25,129.46,59561.0,118.0845,118.4037,117.8929,118.0845,59561.0
2016-06-17 10:00:00,129.44,129.77,129.34,129.76,80055.0,118.0662,118.3672,117.975,118.3581,80055.0
2016-06-17 10:10:00,129.77,129.93,129.7,129.83,72804.0,118.3672,118.5132,118.3034,118.422,72804.0
2016-06-17 10:20:00,129.85,129.88,129.44,129.44,53428.0,118.4402,118.4676,118.0662,118.0662,53428.0
2016-06-17 10:30:00,129.4,129.53,129.13,129.49,38995.0,118.0297,118.1483,117.7835,118.1118,38995.0
2016-06-17 10:40:00,129.47,129.74,129.4,129.68,44675.0,118.0936,118.3399,118.0297,118.2851,44675.0
2016-06-17 10:50:00,129.67,129.69,129.42,129.45,34331.0,118.276,118.2943,118.048,118.0753,34331.0
2016-06-17 11:00:00,129.43,129.48,129.19,129.32,53184.0,118.0571,118.1027,117.8382,117.9568,53184.0
2016-06-17 11:10:00,129.29,129.35,128.81,129.06,70586.0,117.9294,117.9841,117.4916,117.7196,70586.0
2016-06-17 11:20:00,129.04,129.16,128.9,128.91,45126.0,117.7014,117.8108,117.5737,117.5828,45126.0
2016-06-17 11:30:00,128.91,129.18,128.9,129.17,29860.0,117.5828,117.8291,117.5737,117.82,29860.0
2016-06-17 11:40:00,129.15,129.34,129.12,129.29,26123.0,117.8017,117.975,117.7743,117.9294,26123.0
2016-06-17 11:50:00,129.33,129.41,129.08,129.14,36255.0,117.9659,118.0389,117.7379,117.7926,36255.0
2016-06-17 12:00:00,129.17,129.48,129.15,129.47,34186.0,117.82,118.1027,117.8017,118.0936,34186.0
2016-06-17 12:10:00,129.5,129.57,129.39,129.48,47054.0,118.121,118.1848,118.0206,118.1027,47054.0
2016-06-17 12:20:00,129.49,129.55,129.4,129.54,58361.0,118.1118,118.1666,118.0297,118.1574,58361.0
2016-06-17 12:30:00,129.54,129.57,129.45,129.5,30189.0,118.1574,118.1848,118.0753,118.121,30189.0
2016-06-17 12:40:00,129.51,129.77,129.49,129.59,39693.0,118.1301,118.3672,118.1118,118.203,39693.0
2016-06-17 12:50:00,129.62,129.68,129.52,129.59,29555.0,118.2304,118.2851,118.1392,118.203,29555.0
2016-06-17 13:00:00,129.59,129.63,129.42,129.63,44003.0,118.203,118.2395,118.048,118.2395,44003.0
2016-06-17 13:10:00,129.62,129.63,129.49,129.52,25934.0,118.2304,118.2395,118.1118,118.1392,25934.0
2016-06-17 13:20:00,129.54,129.67,129.48,129.48,27906.0,118.1574,118.276,118.1027,118.1027,27906.0
2016-06-17 13:30:00,129.46,129.52,129.34,129.42,28313.0,118.0845,118.1392,117.975,118.048,28313.0
2016-06-17 13:40:00,129.44,129.52,129.32,129.45,16825.0,118.0662,118.1392,117.9568,118.0753,16825.0
2016-06-17 13:50:00,129.46,129.61,129.46,129.56,35697.0,118.0845,118.2213,118.0845,118.1757,35697.0
2016-06-17 14:00:00,129.54,129.68,129.43,129.53,25388.0,118.1574,118.2851,118.0571,118.1483,25388.0
2016-06-17 14:10:00,129.52,129.67,129.47,129.48,26390.0,118.1392,118.276,118.0936,118.1027,26390.0
2016-06-17 14:20:00,129.46,129.64,129.39,129.56,27138.0,118.0845,118.2487,118.0206,118.1757,27138.0
2016-06-17 14:30:00,129.55,129.83,129.54,129.81,36395.0,118.1666,118.422,118.1574,118.4037,36395.0
2016-06-17 14:40:00,129.8,129.98,129.76,129.96,40530.0,118.3946,118.5588,118.3581,118.5405,40530.0
2016-06-17 14:50:00,129.95,129.99,129.88,129.93,33594.0,118.5314,118.5679,118.4676,118.5132,33594.0
2016-06-17 15:00:00,129.93,129.98,129.75,129.77,60287.0,118.5132,118.5588,118.349,118.3672,60287.0
2016-06-17 15:10:00,129.77,129.89,129.59,129.71,54198.0,118.3672,118.4767,118.203,118.3125,54198.0
2016-06-17 15:20:00,129.69,129.78,129.64,129.64,91939.0,118.2943,118.3764,118.2487,118.2487,91939.0
2016-06-17 15:30:00,129.64,129.76,129.57,129.62,120403.0,118.2487,118.3581,118.1848,118.2304,120403.0
2016-06-17 15:40:00,129.63,129.88,129.59,129.83,211462.0,118.2395,118.4676,118.203,118.422,211462.0
2016-06-17 15:50:00,129.84,129.85,129.63,129.8,421050.0,118.4311,118.4402,118.2395,118.3946,421050.0
2016-06-20 09:30:00,131.36,133.4,131.21,133.2,285843.0,119.8175,121.6783,119.6807,121.4958,285843.0
2016-06-20 09:40:00,133.2,133.38,132.79,132.96,161255.0,121.4958,121.66,121.1219,121.2769,161255.0
2016-06-20 09:50:00,132.99,133.12,132.81,133.11,105873.0,121.3043,121.4229,121.1401,121.4137,105873.0
2016-06-20 10:00:00,133.11,133.47,132.97,133.25,138703.0,121.4137,121.7421,121.286,121.5414,138703.0
2016-06-20 10:10:00,133.25,133.49,133.05,133.46,98804.0,121.5414,121.7604,121.359,121.733,98804.0
2016-06-20 10:20:00,133.44,133.55,133.32,133.49,124733.0,121.7148,121.8151,121.6053,121.7604,124733.0
2016-06-20 10:30:00,133.47,133.52,133.38,133.47,88468.0,121.7421,121.7877,121.66,121.7421,88468.0
2016-06-20 10:40:00,133.47,133.9,133.46,133.63,135910.0,121.7421,122.1343,121.733,121.8881,135910.0
2016-06-20 10:50:00,133.64,133.66,133.42,133.51,99641.0,121.8972,121.9154,121.6965,121.7786,99641.0
2016-06-20 11:00:00,133.49,133.71,133.49,133.69,69354.0,121.7604,121.961,121.7604,121.9428,69354.0
2016-06-20 11:10:00,133.7,133.74,133.46,133.61,77233.0,121.9519,121.9884,121.733,121.8698,77233.0
2016-06-20 11:20:00,133.59,133.61,133.47,133.55,143455.0,121.8516,121.8698,121.7421,121.8151,143455.0
2016-06-20 11:30:00,133.54,133.71,133.47,133.61,108156.0,121.806,121.961,121.7421,121.8698,108156.0
2016-06-20 11:40:00,133.63,133.67,133.31,133.32,48986.0,121.8881,121.9245,121.5962,121.6053,48986.0
2016-06-20 11:50:00,133.31,133.47,133.31,133.39,61676.0,121.5962,121.7421,121.5962,121.6691,61676.0
2016-06-20 12:00:00,133.39,133.39,133.15,133.17,90103.0,121.6691,121.6691,121.4502,121.4685,90103.0
2016-06-20 12:10:00,133.17,133.28,133.07,133.24,77023.0,121.4685,121.5688,121.3773,121.5323,77023.0
2016-06-20 12:20:00,133.24,133.37,133.22,133.28,43409.0,121.5323,121.6509,121.5141,121.5688,43409.0
2016-06-20 12:30:00,133.28,133.31,133.2,133.26,37049.0,121.5688,121.5962,121.4958,121.5506,37049.0
2016-06-20 12:40:00,133.26,133.32,133.2,133.28,42004.0,121.5506,121.6053,121.4958,121.5688,42004.0
2016-06-20 12:50:00,133.28,133.43,133.25,133.3,41809.0,121.5688,121.7056,121.5414,121.5871,41809.0
2016-06-20 13:00:00,133.31,133.32,133.14,133.18,45278.0,121.5962,121.6053,121.4411,121.4776,45278.0
2016-06-20 13:10:00,133.18,133.22,132.95,133.13,80969.0,121.4776,121.5141,121.2678,121.432,80969.0
2016-06-20 13:20:00,133.13,133.26,133.06,133.17,49268.0,121.432,121.5506,121.3681,121.4685,49268.0
2016-06-20 13:30:00,133.19,133.29,133.1,133.28,39712.0,121.4867,121.5779,121.4046,121.5688,39712.0
2016-06-20 13:40:00,133.29,133.49,133.24,133.46,53722.0,121.5779,121.7604,121.5323,121.733,53722.0
2016-06-20 13:50:00,133.47,133.62,133.43,133.55,60029.0,121.7421,121.8789,121.7056,121.8151,60029.0
2016-06-20 14:00:00,133.54,133.54,133.43,133.49,74991.0,121.806,121.806,121.7056,121.7604,74991.0
2016-06-20 14:10:00,133.49,133.57,133.37,133.43,54428.0,121.7604,121.8333,121.6509,121.7056,54428.0
2016-06-20 14:20:00,133.44,133.45,133.2,133.32,60245.0,121.7148,121.7239,121.4958,121.6053,60245.0
2016-06-20 14:30:00,133.31,133.41,133.25,133.28,58539.0,121.5962,121.6874,121.5414,121.5688,58539.0
2016-06-20 14:40:00,133.31,133.56,133.21,133.54,60566.0,121.5962,121.8242,121.505,121.806,60566.0
2016-06-20 14:50:00,133.54,133.55,133.38,133.47,62622.0,121.806,121.8151,121.66,121.7421,62622.0
2016-06-20 15:00:00,133.47,133.48,133.22,133.3,69167.0,121.7421,121.7512,121.5141,121.5871,69167.0
2016-06-20 15:10:00,133.28,133.28,133.08,133.08,66156.0,121.5688,121.5688,121.3864,121.3864,66156.0
2016-06-20 15:20:00,133.08,133.17,132.97,132.99,82468.0,121.3864,121.4685,121.286,121.3043,82468.0
2016-06-20 15:30:00,132.99,133.06,132.97,132.99,108928.0,121.3043,121.3681,121.286,121.3043,108928.0
2016-06-20 15:40:00,132.99,133.05,132.89,132.9,158492.0,121.3043,121.359,121.2131,121.2222,158492.0
2016-06-20 15:50:00,132.9,132.91,132.69,132.77,224012.0,121.2222,121.2313,121.0307,121.1036,224012.0
2016-06-21 09:30:00,133.19,133.28,132.37,132.4,117908.0,121.4867,121.5688,120.7388,120.7661,117908.0
2016-06-21 09:40:00,132.39,132.86,132.22,132.7,81525.0,120.757,121.1857,120.602,121.0398,81525.0
2016-06-21 09:50:00,132.69,132.8,132.41,132.5,48275.0,121.0307,121.131,120.7753,120.8573,48275.0
2016-06-21 10:00:00,132.51,132.53,132.25,132.26,44284.0,120.8665,120.8847,120.6293,120.6384,44284.0
2016-06-21 10:10:00,132.26,132.65,132.25,132.49,52632.0,120.6384,120.9942,120.6293,120.8482,52632.0
2016-06-21 10:20:00,132.45,132.46,132.16,132.2,41824.0,120.8117,120.8209,120.5472,120.5837,41824.0
2016-06-21 10:30:00,132.22,132.3,132.05,132.11,47650.0,120.602,120.6749,120.4469,120.5016,47650.0
2016-06-21 10:40:00,132.09,132.18,131.9,131.92,40120.0,120.4834,120.5655,120.3101,120.3283,40120.0
2016-06-21 10:50:00,131.91,131.95,131.79,131.95,40521.0,120.3192,120.3557,120.2097,120.3557,40521.0
2016-06-21 11:00:00,131.95,132.37,131.95,132.19,70358.0,120.3557,120.7388,120.3557,120.5746,70358.0
2016-06-21 11:10:00,132.16,132.41,132.14,132.26,45036.0,120.5472,120.7753,120.529,120.6384,45036.0
2016-06-21 11:20:00,132.27,132.27,131.96,132.02,39243.0,120.6476,120.6476,120.3648,120.4195,39243.0
2016-06-21 11:30:00,132.02,132.03,131.83,131.89,48376.0,120.4195,120.4286,120.2462,120.3009,48376.0
2016-06-21 11:40:00,131.87,131.87,131.61,131.66,61472.0,120.2827,120.2827,120.0456,120.0912,61472.0
2016-06-21 11:50:00,131.68,131.68,131.5,131.62,56941.0,120.1094,120.1094,119.9452,120.0547,56941.0
2016-06-21 12:00:00,131.61,131.86,131.61,131.81,37095.0,120.0456,120.2736,120.0456,120.228,37095.0
2016-06-21 12:10:00,131.78,131.83,131.68,131.71,33044.0,120.2006,120.2462,120.1094,120.1368,33044.0
2016-06-21 12:20:00,131.7,131.78,131.62,131.67,21791.0,120.1276,120.2006,120.0547,120.1003,21791.0
2016-06-21 12:30:00,131.7,131.74,131.59,131.66,32572.0,120.1276,120.1641,120.0273,120.0912,32572.0
2016-06-21 12:40:00,131.66,131.79,131.65,131.68,19866.0,120.0912,120.2097,120.082,120.1094,19866.0
2016-06-21 12:50:00,131.69,131.75,131.63,131.71,20646.0,120.1185,120.1733,120.0638,120.1368,20646.0
2016-06-21 13:00:00,131.73,131.86,131.72,131.82,21825.0,120.155,120.2736,120.1459,120.2371,21825.0
2016-06-21 13:10:00,131.8,131.87,131.71,131.83,27540.0,120.2189,120.2827,120.1368,120.2462,27540.0
2016-06-21 13:20:00,131.81,131.82,131.58,131.6,35272.0,120.228,120.2371,120.0182,120.0364,35272.0
2016-06-21 13:30:00,131.6,131.79,131.56,131.64,49476.0,120.0364,120.2097,119.9999,120.0729,49476.0
2016-06-21 13:40:00,131.66,131.74,131.59,131.66,47792.0,120.0912,120.1641,120.0273,120.0912,47792.0
2016-06-21 13:50:00,131.66,131.8,131.65,131.8,19833.0,120.0912,120.2189,120.082,120.2189,19833.0
2016-06-21 14:00:00,131.8,131.88,131.71,131.81,31419.0,120.2189,120.2918,120.1368,120.228,31419.0
2016-06-21 14:10:00,131.8,131.94,131.75,131.92,32950.0,120.2189,120.3466,120.1733,120.3283,32950.0
2016-06-21 14:20:00,131.93,132.06,131.87,132.02,47709.0,120.3374,120.456,120.2827,120.4195,47709.0
2016-06-21 14:30:00,132.02,132.21,131.91,132.13,43478.0,120.4195,120.5928,120.3192,120.5199,43478.0
2016-06-21 14:40:00,132.14,132.18,131.98,132.0,43721.0,120.529,120.5655,120.383,120.4013,43721.0
2016-06-21 14:50:00,131.99,132.06,131.86,131.9,30952.0,120.3922,120.456,120.2736,120.3101,30952.0
2016-06-21 15:00:00,131.89,131.93,131.69,131.75,62196.0,120.3009,120.3374,120.1185,120.1733,62196.0
2016-06-21 15:10:00,131.76,131.94,131.72,131.87,53857.0,120.1824,120.3466,120.1459,120.2827,53857.0
2016-06-21 15:20:00,131.87,131.94,131.74,131.91,53286.0,120.2827,120.3466,120.1641,120.3192,53286.0
2016-06-21 15:30:00,131.89,131.93,131.78,131.8,74042.0,120.3009,120.3374,120.2006,120.2189,74042.0
2016-06-21 15:40:00,131.8,131.82,131.58,131.8,104619.0,120.2189,120.2371,120.0182,120.2189,104619.0
2016-06-21 15:50:00,131.8,131.82,131.48,131.53,219272.0,120.2189,120.2371,119.927,119.9726,219272.0
2016-06-22 09:30:00,132.1,132.65,132.02,132.53,130739.0,120.4925,120.9942,120.4195,120.8847,130739.0
2016-06-22 09:40:00,132.5,133.16,132.43,132.81,99546.0,120.8573,121.4594,120.7935,121.1401,99546.0
2016-06-22 09:50:00,132.85,132.93,132.52,132.68,60613.0,121.1766,121.2496,120.8756,121.0215,60613.0
2016-06-22 10:00:00,132.68,132.88,132.64,132.69,84222.0,121.0215,121.204,120.985,121.0307,84222.0
2016-06-22 10:10:00,132.68,132.89,132.66,132.75,33078.0,121.0215,121.2131,121.0033,121.0854,33078.0
2016-06-22 10:20:00,132.73,132.9,132.6,132.9,45727.0,121.0671,121.2222,120.9486,121.2222,45727.0
2016-06-22 10:30:00,132.86,132.94,132.74,132.9,64348.0,121.1857,121.2587,121.0763,121.2222,64348.0
2016-06-22 10:40:00,132.88,133.09,132.83,132.91,106611.0,121.204,121.3955,121.1584,121.2313,106611.0
2016-06-22 10:50:00,132.91,133.02,132.84,132.89,46622.0,121.2313,121.3317,121.1675,121.2131,46622.0
2016-06-22 11:00:00,132.92,132.94,132.64,132.68,39614.0,121.2404,121.2587,120.985,121.0215,39614.0
2016-06-22 11:10:00,132.7,132.78,132.63,132.71,34090.0,121.0398,121.1127,120.9759,121.0489,34090.0
2016-06-22 11:20:00,132.72,132.99,132.63,132.93,38790.0,121.058,121.3043,120.9759,121.2496,38790.0
2016-06-22 11:30:00,132.93,132.96,132.39,132.56,56633.0,121.2496,121.2769,120.757,120.9121,56633.0
2016-06-22 11:40:00,132.53,132.62,132.44,132.53,42318.0,120.8847,120.9668,120.8026,120.8847,42318.0
2016-06-22 11:50:00,132.5,132.55,132.4,132.5,28797.0,120.8573,120.903,120.7661,120.8573,28797.0
2016-06-22 12:00:00,132.49,132.54,132.23,132.26,53436.0,120.8482,120.8938,120.6111,120.6384,53436.0
2016-06-22 12:10:00,132.25,132.37,132.23,132.32,35456.0,120.6293,120.7388,120.6111,120.6932,35456.0
2016-06-22 12:20:00,132.31,132.32,131.92,132.07,36474.0,120.684,120.6932,120.3283,120.4651,36474.0
2016-06-22 12:30:00,132.1,132.17,132.0,132.02,40782.0,120.4925,120.5563,120.4013,120.4195,40782.0
2016-06-22 12:40:00,132.02,132.06,131.79,131.98,53234.0,120.4195,120.456,120.2097,120.383,53234.0
2016-06-22 12:50:00,131.97,132.16,131.89,132.11,49928.0,120.3739,120.5472,120.3009,120.5016,49928.0
2016-06-22 13:00:00,132.1,132.12,131.71,131.73,54049.0,120.4925,120.5107,120.1368,120.155,54049.0
2016-06-22 13:10:00,131.72,131.81,131.61,131.71,35770.0,120.1459,120.228,120.0456,120.1368,35770.0
2016-06-22 13:20:00,131.71,131.88,131.67,131.83,70929.0,120.1368,120.2918,120.1003,120.2462,70929.0
2016-06-22 13:30:00,131.81,131.93,131.77,131.92,32793.0,120.228,120.3374,120.1915,120.3283,32793.0
2016-06-22 13:40:00,131.92,132.02,131.89,131.94,27814.0,120.3283,120.4195,120.3009,120.3466,27814.0
2016-06-22 13:50:00,131.94,132.03,131.92,131.92,27850.0,120.3466,120.4286,120.3283,120.3283,27850.0
2016-06-22 14:00:00,131.91,132.15,131.89,132.03,46216.0,120.3192,120.5381,120.3009,120.4286,46216.0
2016-06-22 14:10:00,132.02,132.09,131.95,131.96,35948.0,120.4195,120.4834,120.3557,120.3648,35948.0
2016-06-22 14:20:00,131.93,132.06,131.88,131.96,33385.0,120.3374,120.456,120.2918,120.3648,33385.0
2016-06-22 14:30:00,131.97,132.06,131.82,131.86,31558.0,120.3739,120.456,120.2371,120.2736,31558.0
2016-06-22 14:40:00,131.86,131.98,131.82,131.98,59815.0,120.2736,120.383,120.2371,120.383,59815.0
2016-06-22 14:50:00,131.98,132.1,131.95,132.04,32668.0,120.383,120.4925,120.3557,120.4378,32668.0
2016-06-22 15:00:00,132.03,132.24,131.98,132.01,49592.0,120.4286,120.6202,120.383,120.4104,49592.0
2016-06-22 15:10:00,132.01,132.22,131.99,132.15,76514.0,120.4104,120.602,120.3922,120.5381,76514.0
2016-06-22 15:20:00,132.13,132.19,132.06,132.08,64876.0,120.5199,120.5746,120.456,120.4743,64876.0
2016-06-22 15:30:00,132.08,132.09,131.86,131.97,53655.0,120.4743,120.4834,120.2736,120.3739,53655.0
2016-06-22 15:40:00,131.98,132.06,131.76,131.79,85615.0,120.383,120.456,120.1824,120.2097,85615.0
2016-06-22 15:50:00,131.79,131.89,131.58,131.78,184644.0,120.2097,120.3009,120.0182,120.2006,184644.0
2016-06-23 09:30:00,133.91,134.55,133.54,134.51,369010.0,122.1435,122.7272,121.806,122.6907,369010.0
2016-06-23 09:40:00,134.5,134.53,133.7,133.94,147963.0,122.6816,122.709,121.9519,122.1708,147963.0
2016-06-23 09:50:00,133.9,133.93,133.19,133.66,130244.0,122.1343,122.1617,121.4867,121.9154,130244.0
2016-06-23 10:00:00,133.65,133.85,133.45,133.72,91118.0,121.9063,122.0887,121.7239,121.9701,91118.0
2016-06-23 10:10:00,133.72,133.86,133.64,133.73,68034.0,121.9701,122.0978,121.8972,121.9793,68034.0
2016-06-23 10:20:00,133.72,133.92,133.67,133.71,51424.0,121.9701,122.1526,121.9245,121.961,51424.0
2016-06-23 10:30:00,133.7,133.72,133.47,133.7,73461.0,121.9519,121.9701,121.7421,121.9519,73461.0
2016-06-23 10:40:00,133.7,133.71,133.52,133.58,34962.0,121.9519,121.961,121.7877,121.8424,34962.0
2016-06-23 10:50:00,133.64,133.99,133.62,133.83,51198.0,121.8972,122.2164,121.8789,122.0705,51198.0
2016-06-23 11:00:00,133.81,134.02,133.79,133.93,60647.0,122.0522,122.2438,122.034,122.1617,60647.0
2016-06-23 11:10:00,133.93,134.28,133.92,134.24,56226.0,122.1617,122.4809,122.1526,122.4445,56226.0
2016-06-23 11:20:00,134.26,134.45,134.19,134.43,43158.0,122.4627,122.636,122.3988,122.6178,43158.0
2016-06-23 11:30:00,134.42,134.52,134.39,134.51,59243.0,122.6086,122.6999,122.5813,122.6907,59243.0
2016-06-23 11:40:00,134.52,134.53,134.17,134.25,55821.0,122.6999,122.709,122.3806,122.4536,55821.0
2016-06-23 11:50:00,134.26,134.48,134.25,134.48,46068.0,122.4627,122.6634,122.4536,122.6634,46068.0
2016-06-23 12:00:00,134.48,134.55,134.32,134.41,73101.0,122.6634,122.7272,122.5174,122.5995,73101.0
2016-06-23 12:10:00,134.42,134.5,134.33,134.35,96277.0,122.6086,122.6816,122.5265,122.5448,96277.0
2016-06-23 12:20:00,134.35,134.35,133.72,133.83,161339.0,122.5448,122.5448,121.9701,122.0705,161339.0
2016-06-23 12:30:00,133.82,133.82,133.25,133.37,202129.0,122.0614,122.0614,121.5414,121.6509,202129.0
2016-06-23 12:40:00,133.42,133.59,132.82,132.89,172931.0,121.6965,121.8516,121.1492,121.2131,172931.0
2016-06-23 12:50:00,132.94,133.23,132.75,132.95,112318.0,121.2587,121.5232,121.0854,121.2678,112318.0
2016-06-23 13:00:00,132.97,133.1,132.73,132.93,129338.0,121.286,121.4046,121.0671,121.2496,129338.0
2016-06-23 13:10:00,132.93,133.09,132.77,133.07,87138.0,121.2496,121.3955,121.1036,121.3773,87138.0
2016-06-23 13:20:00,133.04,133.25,132.95,133.21,30859.0,121.3499,121.5414,121.2678,121.505,30859.0
2016-06-23 13:30:00,133.21,133.25,133.1,133.12,59304.0,121.505,121.5414,121.4046,121.4229,59304.0
2016-06-23 13:40:00,133.09,133.23,133.06,133.19,47136.0,121.3955,121.5232,121.3681,121.4867,47136.0
2016-06-23 13:50:00,133.2,133.25,133.04,133.06,73714.0,121.4958,121.5414,121.3499,121.3681,73714.0
2016-06-23 14:00:00,133.06,133.21,132.9,133.16,53281.0,121.3681,121.505,121.2222,121.4594,53281.0
2016-06-23 14:10:00,133.18,133.24,133.12,133.23,35402.0,121.4776,121.5323,121.4229,121.5232,35402.0
2016-06-23 14:20:00,133.23,133.25,133.04,133.06,49184.0,121.5232,121.5414,121.3499,121.3681,49184.0
2016-06-23 14:30:00,133.02,133.17,132.96,133.1,53983.0,121.3317,121.4685,121.2769,121.4046,53983.0
2016-06-23 14:40:00,133.1,133.23,133.05,133.17,30174.0,121.4046,121.5232,121.359,121.4685,30174.0
2016-06-23 14:50:00,133.16,133.26,133.06,133.12,45576.0,121.4594,121.5506,121.3681,121.4229,45576.0
2016-06-23 15:00:00,133.1,133.25,133.1,133.2,51468.0,121.4046,121.5414,121.4046,121.4958,51468.0
2016-06-23 15:10:00,133.19,133.26,133.06,133.06,62575.0,121.4867,121.5506,121.3681,121.3681,62575.0
2016-06-23 15:20:00,133.07,133.18,133.03,133.16,49135.0,121.3773,121.4776,121.3408,121.4594,49135.0
2016-06-23 15:30:00,133.17,133.26,133.09,133.13,71251.0,121.4685,121.5506,121.3955,121.432,71251.0
2016-06-23 15:40:00,133.12,133.26,133.08,133.19,131323.0,121.4229,121.5506,121.3864,121.4867,131323.0
2016-06-23 15:50:00,133.19,133.56,133.19,133.56,257508.0,121.4867,121.8242,121.4867,121.8242,257508.0
2016-06-24 09:30:00,128.14,128.31,127.51,128.24,549633.0,116.8805,117.0355,116.3058,116.9717,549633.0
2016-06-24 09:40:00,128.25,128.36,127.92,128.0,348444.0,116.9808,117.0811,116.6798,116.7528,348444.0
2016-06-24 09:50:00,127.98,128.44,127.2,128.22,385225.0,116.7345,117.1541,116.0231,116.9534,385225.0
2016-06-24 10:00:00,128.22,129.26,128.14,129.26,290845.0,116.9534,117.902,116.8805,117.902,290845.0
2016-06-24 10:10:00,129.26,129.39,128.97,129.09,200309.0,117.902,118.0206,117.6375,117.747,200309.0
2016-06-24 10:20:00,129.09,129.16,128.67,128.76,197041.0,117.747,117.8108,117.3639,117.446,197041.0
2016-06-24 10:30:00,128.78,128.86,128.56,128.82,143904.0,117.4642,117.5372,117.2636,117.5007,143904.0
2016-06-24 10:40:00,128.83,128.84,128.33,128.46,166605.0,117.5098,117.5189,117.0538,117.1723,166605.0
2016-06-24 10:50:00,128.44,128.51,128.01,128.01,132747.0,117.1541,117.2179,116.7619,116.7619,132747.0
2016-06-24 11:00:00,128.0,128.08,127.5,127.93,194244.0,116.7528,116.8257,116.2967,116.6889,194244.0
2016-06-24 11:10:00,127.94,127.94,127.4,127.43,177091.0,116.698,116.698,116.2055,116.2328,177091.0
2016-06-24 11:20:00,127.42,127.45,127.03,127.32,135501.0,116.2237,116.2511,115.868,116.1325,135501.0
2016-06-24 11:30:00,127.32,127.63,127.3,127.48,97602.0,116.1325,116.4153,116.1143,116.2785,97602.0
2016-06-24 11:40:00,127.48,127.74,127.31,127.53,157617.0,116.2785,116.5156,116.1234,116.3241,157617.0
2016-06-24 11:50:00,127.57,127.65,127.46,127.55,102387.0,116.3605,116.4335,116.2602,116.3423,102387.0
2016-06-24 12:00:00,127.56,127.68,127.33,127.34,132072.0,116.3514,116.4609,116.1416,116.1508,132072.0
2016-06-24 12:10:00,127.36,127.36,127.03,127.13,109622.0,116.169,116.169,115.868,115.9592,109622.0
2016-06-24 12:20:00,127.09,127.26,127.06,127.15,96906.0,115.9227,116.0778,115.8954,115.9774,96906.0
2016-06-24 12:30:00,127.15,127.26,127.0,127.12,105911.0,115.9774,116.0778,115.8406,115.9501,105911.0
2016-06-24 12:40:00,127.12,127.13,126.82,126.88,147185.0,115.9501,115.9592,115.6764,115.7312,147185.0
2016-06-24 12:50:00,126.89,127.15,126.89,127.07,134305.0,115.7403,115.9774,115.7403,115.9045,134305.0
2016-06-24 13:00:00,127.06,127.25,127.01,127.05,101397.0,115.8954,116.0687,115.8497,115.8862,101397.0
2016-06-24 13:10:00,127.06,127.34,127.02,127.11,102149.0,115.8954,116.1508,115.8589,115.941,102149.0
2016-06-24 13:20:00,127.1,127.16,126.95,127.1,82214.0,115.9318,115.9866,115.795,115.9318,82214.0
2016-06-24 13:30:00,127.09,127.16,126.94,126.96,133432.0,115.9227,115.9866,115.7859,115.8041,133432.0
2016-06-24 13:40:00,126.96,126.98,126.62,126.72,93952.0,115.8041,115.8224,115.494,115.5852,93952.0
2016-06-24 13:50:00,126.72,126.94,126.67,126.87,75015.0,115.5852,115.7859,115.5396,115.7221,75015.0
2016-06-24 14:00:00,126.89,127.13,126.86,127.07,123246.0,115.7403,115.9592,115.7129,115.9045,123246.0
2016-06-24 14:10:00,127.07,127.14,127.0,127.01,170801.0,115.9045,115.9683,115.8406,115.8497,170801.0
2016-06-24 14:20:00,127.0,127.03,126.75,126.8,160432.0,115.8406,115.868,115.6126,115.6582,160432.0
2016-06-24 14:30:00,126.8,127.0,126.69,126.94,125298.0,115.6582,115.8406,115.5579,115.7859,125298.0
2016-06-24 14:40:00,126.94,126.97,126.66,126.87,120893.0,115.7859,115.8133,115.5305,115.7221,120893.0
2016-06-24 14:50:00,126.88,127.21,126.75,126.91,102400.0,115.7312,116.0322,115.6126,115.7585,102400.0
2016-06-24 15:00:00,126.88,127.03,126.81,126.89,121192.0,115.7312,115.868,115.6673,115.7403,121192.0
2016-06-24 15:10:00,126.87,126.87,126.21,126.31,151067.0,115.7221,115.7221,115.12,115.2113,151067.0
2016-06-24 15:20:00,126.31,126.51,126.27,126.35,123967.0,115.2113,115.3937,115.1748,115.2477,123967.0
2016-06-24 15:30:00,126.33,126.77,126.27,126.39,230196.0,115.2295,115.6308,115.1748,115.2842,230196.0
2016-06-24 15:40:00,126.39,126.83,126.34,126.7,247241.0,115.2842,115.6856,115.2386,115.567,247241.0
2016-06-24 15:50:00,126.7,127.15,126.38,126.49,457130.0,115.567,115.9774,115.2751,115.3754,457130.0
2016-06-27 09:30:00,125.68,125.75,124.7,125.21,269036.0,114.6366,114.7005,113.7427,114.2079,269036.0
2016-06-27 09:40:00,125.23,125.23,124.27,124.38,148141.0,114.2262,114.2262,113.3505,113.4508,148141.0
2016-06-27 09:50:00,124.37,124.54,123.88,123.97,166724.0,113.4417,113.5968,112.9948,113.0769,166724.0
2016-06-27 10:00:00,123.98,124.2,123.33,123.45,220334.0,113.086,113.2867,112.4931,112.6026,220334.0
2016-06-27 10:10:00,123.41,123.54,123.22,123.51,185963.0,112.5661,112.6847,112.3928,112.6573,185963.0
2016-06-27 10:20:00,123.54,123.81,123.33,123.45,140369.0,112.6847,112.9309,112.4931,112.6026,140369.0
2016-06-27 10:30:00,123.45,124.0,123.37,123.72,220881.0,112.6026,113.1042,112.5296,112.8488,220881.0
2016-06-27 10:40:00,123.73,123.8,123.29,123.34,136258.0,112.858,112.9218,112.4566,112.5022,136258.0
2016-06-27 10:50:00,123.33,123.35,122.8,122.92,210556.0,112.4931,112.5114,112.0097,112.1191,210556.0
2016-06-27 11:00:00,122.92,123.18,122.84,123.02,133511.0,112.1191,112.3563,112.0462,112.2103,133511.0
2016-06-27 11:10:00,123.01,123.22,122.85,123.09,113560.0,112.2012,112.3928,112.0553,112.2742,113560.0
2016-06-27 11:20:00,123.1,123.42,122.79,123.41,108932.0,112.2833,112.5752,112.0006,112.5661,108932.0
2016-06-27 11:30:00,123.4,123.75,123.36,123.64,111791.0,112.557,112.8762,112.5205,112.7759,111791.0
2016-06-27 11:40:00,123.66,123.82,123.57,123.78,86466.0,112.7941,112.9401,112.712,112.9036,86466.0
2016-06-27 11:50:00,123.81,123.93,123.58,123.67,73856.0,112.9309,113.0404,112.7211,112.8032,73856.0
2016-06-27 12:00:00,123.67,123.72,123.53,123.63,67284.0,112.8032,112.8488,112.6755,112.7667,67284.0
2016-06-27 12:10:00,123.64,123.7,123.44,123.5,69314.0,112.7759,112.8306,112.5934,112.6482,69314.0
2016-06-27 12:20:00,123.5,123.63,123.37,123.6,46596.0,112.6482,112.7667,112.5296,112.7394,46596.0
2016-06-27 12:30:00,123.61,123.67,123.29,123.32,54055.0,112.7485,112.8032,112.4566,112.484,54055.0
2016-06-27 12:40:00,123.3,123.37,123.14,123.37,55345.0,112.4657,112.5296,112.3198,112.5296,55345.0
2016-06-27 12:50:00,123.34,123.39,123.16,123.27,83572.0,112.5022,112.5478,112.338,112.4384,83572.0
2016-06-27 13:00:00,123.28,123.48,123.25,123.32,85162.0,112.4475,112.6299,112.4201,112.484,85162.0
2016-06-27 13:10:00,123.29,123.37,123.13,123.32,99729.0,112.4566,112.5296,112.3107,112.484,99729.0
2016-06-27 13:20:00,123.33,123.53,123.25,123.46,63024.0,112.4931,112.6755,112.4201,112.6117,63024.0
2016-06-27 13:30:00,123.47,123.57,123.27,123.27,66526.0,112.6208,112.712,112.4384,112.4384,66526.0
2016-06-27 13:40:00,123.26,123.29,122.87,122.98,121740.0,112.4293,112.4566,112.0735,112.1739,121740.0
2016-06-27 13:50:00,122.98,123.05,122.9,122.94,78669.0,112.1739,112.2377,112.1009,112.1374,78669.0
2016-06-27 14:00:00,122.94,123.02,122.82,122.92,112649.0,112.1374,112.2103,112.0279,112.1191,112649.0
2016-06-27 14:10:00,122.92,122.95,122.77,122.87,119465.0,112.1191,112.1465,111.9823,112.0735,119465.0
2016-06-27 14:20:00,122.88,123.02,122.84,123.02,91962.0,112.0826,112.2103,112.0462,112.2103,91962.0
2016-06-27 14:30:00,123.01,123.04,122.86,122.95,106436.0,112.2012,112.2286,112.0644,112.1465,106436.0
2016-06-27 14:40:00,122.92,122.97,122.7,122.78,91953.0,112.1191,112.1647,111.9185,111.9914,91953.0
2016-06-27 14:50:00,122.77,122.8,122.62,122.71,86718.0,111.9823,112.0097,111.8455,111.9276,86718.0
2016-06-27 15:00:00,122.71,122.75,122.56,122.63,128171.0,111.9276,111.9641,111.7908,111.8546,128171.0
2016-06-27 15:10:00,122.63,122.73,122.48,122.55,125397.0,111.8546,111.9458,111.7178,111.7816,125397.0
2016-06-27 15:20:00,122.56,122.58,122.35,122.49,145376.0,111.7908,111.809,111.5992,111.7269,145376.0
2016-06-27 15:30:00,122.48,123.0,122.42,123.0,211489.0,111.7178,112.1921,111.6631,112.1921,211489.0
2016-06-27 15:40:00,122.99,123.03,122.78,122.9,240883.0,112.183,112.2195,111.9914,112.1009,240883.0
2016-06-27 15:50:00,122.9,122.91,122.61,122.68,450809.0,112.1009,112.11,111.8364,111.9002,450809.0
2016-06-28 09:30:00,124.5,124.76,124.03,124.3,300058.0,113.5603,113.7975,113.1316,113.3779,300058.0
2016-06-28 09:40:00,124.23,124.71,124.1,124.35,125931.0,113.314,113.7518,113.1954,113.4235,125931.0
2016-06-28 09:50:00,124.4,124.53,124.15,124.15,108037.0,113.4691,113.5877,113.2411,113.2411,108037.0
2016-06-28 10:00:00,124.19,124.58,124.15,124.33,85820.0,113.2775,113.6333,113.2411,113.4052,85820.0
2016-06-28 10:10:00,124.34,124.49,124.3,124.48,99394.0,113.4144,113.5512,113.3779,113.5421,99394.0
2016-06-28 10:20:00,124.49,124.55,124.11,124.15,74449.0,113.5512,113.6059,113.2046,113.2411,74449.0
2016-06-28 10:30:00,124.16,124.3,124.07,124.1,73883.0,113.2502,113.3779,113.1681,113.1954,73883.0
2016-06-28 10:40:00,124.09,124.09,123.75,123.82,99767.0,113.1863,113.1863,112.8762,112.9401,99767.0
2016-06-28 10:50:00,123.82,123.82,123.29,123.3,80415.0,112.9401,112.9401,112.4566,112.4657,80415.0
2016-06-28 11:00:00,123.32,123.49,123.17,123.21,74046.0,112.484,112.639,112.3472,112.3837,74046.0
2016-06-28 11:10:00,123.19,123.36,123.17,123.3,116719.0,112.3654,112.5205,112.3472,112.4657,116719.0
2016-06-28 11:20:00,123.27,123.42,122.88,122.98,125047.0,112.4384,112.5752,112.0826,112.1739,125047.0
2016-06-28 11:30:00,122.98,123.04,122.71,122.71,93028.0,112.1739,112.2286,111.9276,111.9276,93028.0
2016-06-28 11:40:00,122.71,123.06,122.7,122.92,80762.0,111.9276,112.2468,111.9185,112.1191,80762.0
2016-06-28 11:50:00,122.94,123.1,122.87,122.89,64243.0,112.1374,112.2833,112.0735,112.0918,64243.0
2016-06-28 12:00:00,122.89,123.02,122.83,122.89,68404.0,112.0918,112.2103,112.037,112.0918,68404.0
2016-06-28 12:10:00,122.9,123.2,122.9,123.07,41170.0,112.1009,112.3745,112.1009,112.256,41170.0
2016-06-28 12:20:00,123.07,123.13,122.98,123.01,38736.0,112.256,112.3107,112.1739,112.2012,38736.0
2016-06-28 12:30:00,123.01,123.2,123.0,123.18,39377.0,112.2012,112.3745,112.1921,112.3563,39377.0
2016-06-28 12:40:00,123.18,123.23,122.98,123.09,61148.0,112.3563,112.4019,112.1739,112.2742,61148.0
2016-06-28 12:50:00,123.09,123.21,123.02,123.19,48496.0,112.2742,112.3837,112.2103,112.3654,48496.0
2016-06-28 13:00:00,123.19,123.3,123.07,123.16,49128.0,112.3654,112.4657,112.256,112.338,49128.0
2016-06-28 13:10:00,123.14,123.33,123.06,123.19,37523.0,112.3198,112.4931,112.2468,112.3654,37523.0
2016-06-28 13:20:00,123.15,123.22,123.02,123.05,36117.0,112.3289,112.3928,112.2103,112.2377,36117.0
2016-06-28 13:30:00,123.03,123.13,122.9,123.05,79477.0,112.2195,112.3107,112.1009,112.2377,79477.0
2016-06-28 13:40:00,123.04,123.2,123.0,123.13,37978.0,112.2286,112.3745,112.1921,112.3107,37978.0
2016-06-28 13:50:00,123.12,123.31,123.09,123.31,37521.0,112.3016,112.4749,112.2742,112.4749,37521.0
2016-06-28 14:00:00,123.31,123.4,123.2,123.24,60238.0,112.4749,112.557,112.3745,112.411,60238.0
2016-06-28 14:10:00,123.26,123.31,123.12,123.25,56619.0,112.4293,112.4749,112.3016,112.4201,56619.0
2016-06-28 14:20:00,123.24,123.24,123.07,123.15,44004.0,112.411,112.411,112.256,112.3289,44004.0
2016-06-28 14:30:00,123.14,123.48,123.09,123.43,91989.0,112.3198,112.6299,112.2742,112.5843,91989.0
2016-06-28 14:40:00,123.42,123.46,123.15,123.19,60112.0,112.5752,112.6117,112.3289,112.3654,60112.0
2016-06-28 14:50:00,123.19,123.75,123.19,123.56,112121.0,112.3654,112.8762,112.3654,112.7029,112121.0
2016-06-28 15:00:00,123.57,123.68,123.45,123.6,104850.0,112.712,112.8124,112.6026,112.7394,104850.0
2016-06-28 15:10:00,123.59,123.81,123.45,123.51,146491.0,112.7303,112.9309,112.6026,112.6573,146491.0
2016-06-28 15:20:00,123.48,123.62,123.43,123.57,108952.0,112.6299,112.7576,112.5843,112.712,108952.0
2016-06-28 15:30:00,123.57,123.82,123.51,123.79,117307.0,112.712,112.9401,112.6573,112.9127,117307.0
2016-06-28 15:40:00,123.79,123.95,123.73,123.9,185194.0,112.9127,113.0586,112.858,113.013,185194.0
2016-06-28 15:50:00,123.92,123.97,123.76,123.91,308609.0,113.0313,113.0769,112.8853,113.0221,308609.0
2016-06-29 09:30:00,125.49,125.66,124.19,124.85,255211.0,114.4633,114.6184,113.2775,113.8795,255211.0
2016-06-29 09:40:00,124.81,124.96,124.16,124.32,312411.0,113.8431,113.9799,113.2502,113.3961,312411.0
2016-06-29 09:50:00,124.33,124.88,124.29,124.72,118448.0,113.4052,113.9069,113.3688,113.761,118448.0
2016-06-29 10:00:00,124.68,125.02,124.42,124.89,133759.0,113.7245,114.0346,113.4873,113.916,133759.0
2016-06-29 10:10:00,124.96,125.02,124.84,124.96,127849.0,113.9799,114.0346,113.8704,113.9799,127849.0
2016-06-29 10:20:00,124.96,125.09,124.93,124.94,103779.0,113.9799,114.0985,113.9525,113.9616,103779.0
2016-06-29 10:30:00,124.94,125.06,124.9,124.98,110111.0,113.9616,114.0711,113.9252,113.9981,110111.0
2016-06-29 10:40:00,125.01,125.24,124.92,125.24,124263.0,114.0255,114.2353,113.9434,114.2353,124263.0
2016-06-29 10:50:00,125.23,125.54,125.18,125.52,117327.0,114.2262,114.5089,114.1806,114.4907,117327.0
2016-06-29 11:00:00,125.53,125.83,125.51,125.83,119967.0,114.4998,114.7734,114.4816,114.7734,119967.0
2016-06-29 11:10:00,125.81,126.04,125.77,125.84,104606.0,114.7552,114.965,114.7187,114.7826,104606.0
2016-06-29 11:20:00,125.84,126.03,125.8,125.99,67899.0,114.7826,114.9559,114.7461,114.9194,67899.0
2016-06-29 11:30:00,126.0,126.16,125.97,126.11,77716.0,114.9285,115.0744,114.9011,115.0288,77716.0
2016-06-29 11:40:00,126.11,126.26,125.97,126.0,82444.0,115.0288,115.1657,114.9011,114.9285,82444.0
2016-06-29 11:50:00,126.01,126.42,126.0,126.29,75405.0,114.9376,115.3116,114.9285,115.193,75405.0
2016-06-29 12:00:00,126.28,126.28,126.08,126.21,93276.0,115.1839,115.1839,115.0015,115.12,93276.0
2016-06-29 12:10:00,126.21,126.29,126.18,126.23,57393.0,115.12,115.193,115.0927,115.1383,57393.0
2016-06-29 12:20:00,126.23,126.45,126.15,126.44,66109.0,115.1383,115.339,115.0653,115.3298,66109.0
2016-06-29 12:30:00,126.44,126.44,126.18,126.29,75388.0,115.3298,115.3298,115.0927,115.193,75388.0
2016-06-29 12:40:00,126.29,126.32,126.16,126.17,46451.0,115.193,115.2204,115.0744,115.0836,46451.0
2016-06-29 12:50:00,126.16,126.28,126.11,126.27,81270.0,115.0744,115.1839,115.0288,115.1748,81270.0
2016-06-29 13:00:00,126.25,126.3,126.1,126.11,70617.0,115.1565,115.2021,115.0197,115.0288,70617.0
2016-06-29 13:10:00,126.11,126.32,126.08,126.22,49191.0,115.0288,115.2204,115.0015,115.1292,49191.0
2016-06-29 13:20:00,126.23,126.38,126.18,126.24,45983.0,115.1383,115.2751,115.0927,115.1474,45983.0
2016-06-29 13:30:00,126.24,126.37,126.23,126.34,49339.0,115.1474,115.266,115.1383,115.2386,49339.0
2016-06-29 13:40:00,126.33,126.41,126.25,126.34,92328.0,115.2295,115.3025,115.1565,115.2386,92328.0
2016-06-29 13:50:00,126.32,126.55,126.29,126.52,71165.0,115.2204,115.4302,115.193,115.4028,71165.0
2016-06-29 14:00:00,126.53,126.69,126.46,126.67,86145.0,115.4119,115.5579,115.3481,115.5396,86145.0
2016-06-29 14:10:00,126.67,126.81,126.65,126.76,91774.0,115.5396,115.6673,115.5214,115.6217,91774.0
2016-06-29 14:20:00,126.76,127.02,126.76,126.98,106352.0,115.6217,115.8589,115.6217,115.8224,106352.0
2016-06-29 14:30:00,127.0,127.14,126.92,127.04,87600.0,115.8406,115.9683,115.7677,115.8771,87600.0
2016-06-29 14:40:00,127.04,127.15,126.95,126.97,79516.0,115.8771,115.9774,115.795,115.8133,79516.0
2016-06-29 14:50:00,126.98,127.05,126.84,126.99,63561.0,115.8224,115.8862,115.6947,115.8315,63561.0
2016-06-29 15:00:00,127.0,127.21,126.96,127.18,87820.0,115.8406,116.0322,115.8041,116.0048,87820.0
2016-06-29 15:10:00,127.19,127.32,127.13,127.26,89254.0,116.0139,116.1325,115.9592,116.0778,89254.0
2016-06-29 15:20:00,127.26,127.28,127.01,127.08,104110.0,116.0778,116.096,115.8497,115.9136,104110.0
2016-06-29 15:30:00,127.08,127.09,126.89,126.92,119797.0,115.9136,115.9227,115.7403,115.7677,119797.0
2016-06-29 15:40:00,126.93,127.07,126.81,127.02,157907.0,115.7768,115.9045,115.6673,115.8589,157907.0
2016-06-29 15:50:00,127.01,127.05,126.88,126.97,303131.0,115.8497,115.8862,115.7312,115.8133,303131.0
2016-06-30 09:30:00,127.08,128.11,127.08,127.97,152682.0,115.9136,116.8531,115.9136,116.7254,152682.0
2016-06-30 09:40:00,127.98,128.2,127.7,128.11,102919.0,116.7345,116.9352,116.4791,116.8531,102919.0
2016-06-30 09:50:00,128.11,128.23,127.94,128.06,89153.0,116.8531,116.9625,116.698,116.8075,89153.0
2016-06-30 10:00:00,128.04,128.17,127.91,127.95,66312.0,116.7892,116.9078,116.6707,116.7072,66312.0
2016-06-30 10:10:00,127.95,128.24,127.88,128.21,75703.0,116.7072,116.9717,116.6433,116.9443,75703.0
2016-06-30 10:20:00,128.19,128.46,128.06,128.24,57810.0,116.9261,117.1723,116.8075,116.9717,57810.0
2016-06-30 10:30:00,128.27,128.38,128.14,128.22,43853.0,116.999,117.0994,116.8805,116.9534,43853.0
2016-06-30 10:40:00,128.22,128.35,128.07,128.34,56649.0,116.9534,117.072,116.8166,117.0629,56649.0
2016-06-30 10:50:00,128.35,128.54,128.26,128.52,61047.0,117.072,117.2453,116.9899,117.2271,61047.0
2016-06-30 11:00:00,128.49,128.81,128.48,128.81,76816.0,117.1997,117.4916,117.1906,117.4916,76816.0
2016-06-30 11:10:00,128.81,128.95,128.67,128.86,77626.0,117.4916,117.6193,117.3639,117.5372,77626.0
2016-06-30 11:20:00,128.86,129.11,128.86,129.02,75635.0,117.5372,117.7652,117.5372,117.6831,75635.0
2016-06-30 11:30:00,129.06,129.2,128.93,129.02,71808.0,117.7196,117.8473,117.601,117.6831,71808.0
2016-06-30 11:40:00,129.0,129.03,128.89,128.97,47773.0,117.6649,117.6923,117.5646,117.6375,47773.0
2016-06-30 11:50:00,128.98,128.99,128.73,128.89,119580.0,117.6466,117.6558,117.4186,117.5646,119580.0
2016-06-30 12:00:00,128.92,129.03,128.9,128.93,59454.0,117.5919,117.6923,117.5737,117.601,59454.0
2016-06-30 12:10:00,128.94,129.04,128.79,129.03,48215.0,117.6102,117.7014,117.4733,117.6923,48215.0
2016-06-30 12:20:00,129.01,129.23,128.96,129.15,35563.0,117.674,117.8747,117.6284,117.8017,35563.0
2016-06-30 12:30:00,129.15,129.2,129.1,129.11,39759.0,117.8017,117.8473,117.7561,117.7652,39759.0
2016-06-30 12:40:00,129.14,129.14,128.94,129.09,37728.0,117.7926,117.7926,117.6102,117.747,37728.0
2016-06-30 12:50:00,129.09,129.25,129.09,129.12,51893.0,117.747,117.8929,117.747,117.7743,51893.0
2016-06-30 13:00:00,129.16,129.35,129.15,129.34,64682.0,117.8108,117.9841,117.8017,117.975,64682.0
2016-06-30 13:10:00,129.34,129.34,129.22,129.31,38853.0,117.975,117.975,117.8656,117.9477,38853.0
2016-06-30 13:20:00,129.32,129.33,129.19,129.32,45481.0,117.9568,117.9659,117.8382,117.9568,45481.0
2016-06-30 13:30:00,129.34,129.36,129.28,129.31,45870.0,117.975,117.9933,117.9203,117.9477,45870.0
2016-06-30 13:40:00,129.31,129.48,129.3,129.46,45572.0,117.9477,118.1027,117.9385,118.0845,45572.0
2016-06-30 13:50:00,129.45,129.47,129.29,129.39,46089.0,118.0753,118.0936,117.9294,118.0206,46089.0
2016-06-30 14:00:00,129.4,129.64,129.4,129.58,72346.0,118.0297,118.2487,118.0297,118.1939,72346.0
2016-06-30 14:10:00,129.6,129.69,129.58,129.61,55578.0,118.2122,118.2943,118.1939,118.2213,55578.0
2016-06-30 14:20:00,129.61,129.69,129.41,129.42,64427.0,118.2213,118.2943,118.0389,118.048,64427.0
2016-06-30 14:30:00,129.44,129.54,129.23,129.32,71642.0,118.0662,118.1574,117.8747,117.9568,71642.0
2016-06-30 14:40:00,129.32,129.46,129.31,129.45,53590.0,117.9568,118.0845,117.9477,118.0753,53590.0
2016-06-30 14:50:00,129.45,129.62,129.42,129.57,65602.0,118.0753,118.2304,118.048,118.1848,65602.0
2016-06-30 15:00:00,129.58,129.66,129.5,129.58,72575.0,118.1939,118.2669,118.121,118.1939,72575.0
2016-06-30 15:10:00,129.58,129.59,129.39,129.46,73762.0,118.1939,118.203,118.0206,118.0845,73762.0
2016-06-30 15:20:00,129.45,129.79,129.34,129.76,107050.0,118.0753,118.3855,117.975,118.3581,107050.0
2016-06-30 15:30:00,129.78,129.84,129.65,129.67,148371.0,118.3764,118.4311,118.2578,118.276,148371.0
2016-06-30 15:40:00,129.68,129.73,129.36,129.4,161438.0,118.2851,118.3307,117.9933,118.0297,161438.0
2016-06-30 15:50:00,129.41,129.83,129.41,129.82,257882.0,118.0389,118.422,118.0389,118.4128,257882.0
2016-07-01 09:30:00,129.54,130.15,129.38,130.09,193617.0,118.1574,118.7138,118.0115,118.6591,193617.0
2016-07-01 09:40:00,130.11,130.34,129.84,130.21,84203.0,118.6774,118.8871,118.4311,118.7686,84203.0
2016-07-01 09:50:00,130.23,130.29,129.9,129.99,70399.0,118.7868,118.8415,118.4858,118.5679,70399.0
2016-07-01 10:00:00,130.03,130.24,129.82,130.04,111857.0,118.6044,118.7959,118.4128,118.6135,111857.0
2016-07-01 10:10:00,130.02,130.15,129.87,130.12,68680.0,118.5953,118.7138,118.4584,118.6865,68680.0
2016-07-01 10:20:00,130.1,130.22,129.97,130.01,64098.0,118.6682,118.7777,118.5497,118.5861,64098.0
2016-07-01 10:30:00,130.02,130.21,129.96,130.19,66000.0,118.5953,118.7686,118.5405,118.7503,66000.0
2016-07-01 10:40:00,130.18,130.27,129.96,129.96,71061.0,118.7412,118.8233,118.5405,118.5405,71061.0
2016-07-01 10:50:00,129.95,130.06,129.8,129.84,82826.0,118.5314,118.6317,118.3946,118.4311,82826.0
2016-07-01 11:00:00,129.83,130.02,129.71,129.75,82829.0,118.422,118.5953,118.3125,118.349,82829.0
2016-07-01 11:10:00,129.75,129.8,129.65,129.65,62460.0,118.349,118.3946,118.2578,118.2578,62460.0
2016-07-01 11:20:00,129.65,129.67,129.17,129.34,113005.0,118.2578,118.276,117.82,117.975,113005.0
2016-07-01 11:30:00,129.35,129.41,129.16,129.2,104833.0,117.9841,118.0389,117.8108,117.8473,104833.0
2016-07-01 11:40:00,129.22,129.45,129.22,129.42,62751.0,117.8656,118.0753,117.8656,118.048,62751.0
2016-07-01 11:50:00,129.44,129.69,129.42,129.66,39677.0,118.0662,118.2943,118.048,118.2669,39677.0
2016-07-01 12:00:00,129.67,129.83,129.59,129.61,49648.0,118.276,118.422,118.203,118.2213,49648.0
2016-07-01 12:10:00,129.61,129.67,129.51,129.56,40475.0,118.2213,118.276,118.1301,118.1757,40475.0
2016-07-01 12:20:00,129.55,129.56,129.23,129.3,38705.0,118.1666,118.1757,117.8747,117.9385,38705.0
2016-07-01 12:30:00,129.28,129.53,129.28,129.41,27382.0,117.9203,118.1483,117.9203,118.0389,27382.0
2016-07-01 12:40:00,129.4,129.57,129.36,129.42,30043.0,118.0297,118.1848,117.9933,118.048,30043.0
2016-07-01 12:50:00,129.42,129.63,129.4,129.59,41328.0,118.048,118.2395,118.0297,118.203,41328.0
2016-07-01 13:00:00,129.59,129.61,129.5,129.59,33100.0,118.203,118.2213,118.121,118.203,33100.0
2016-07-01 13:10:00,129.58,129.66,129.57,129.61,39240.0,118.1939,118.2669,118.1848,118.2213,39240.0
2016-07-01 13:20:00,129.61,129.62,129.31,129.33,43380.0,118.2213,118.2304,117.9477,117.9659,43380.0
2016-07-01 13:30:00,129.33,129.49,129.28,129.38,40651.0,117.9659,118.1118,117.9203,118.0115,40651.0
2016-07-01 13:40:00,129.38,129.53,129.37,129.5,46280.0,118.0115,118.1483,118.0024,118.121,46280.0
2016-07-01 13:50:00,129.49,129.59,129.47,129.52,45954.0,118.1118,118.203,118.0936,118.1392,45954.0
2016-07-01 14:00:00,129.54,129.58,129.46,129.53,30911.0,118.1574,118.1939,118.0845,118.1483,30911.0
2016-07-01 14:10:00,129.53,129.59,129.42,129.49,37882.0,118.1483,118.203,118.048,118.1118,37882.0
2016-07-01 14:20:00,129.49,129.58,129.44,129.45,38211.0,118.1118,118.1939,118.0662,118.0753,38211.0
2016-07-01 14:30:00,129.45,129.58,129.43,129.57,34469.0,118.0753,118.1939,118.0571,118.1848,34469.0
2016-07-01 14:40:00,129.54,129.59,129.35,129.38,34503.0,118.1574,118.203,117.9841,118.0115,34503.0
2016-07-01 14:50:00,129.39,129.47,129.29,129.41,34591.0,118.0206,118.0936,117.9294,118.0389,34591.0
2016-07-01 15:00:00,129.43,129.66,129.4,129.62,51116.0,118.0571,118.2669,118.0297,118.2304,51116.0
2016-07-01 15:10:00,129.62,129.69,129.61,129.65,54270.0,118.2304,118.2943,118.2213,118.2578,54270.0
2016-07-01 15:20:00,129.65,129.7,129.6,129.67,63307.0,118.2578,118.3034,118.2122,118.276,63307.0
2016-07-01 15:30:00,129.66,129.77,129.49,129.55,101610.0,118.2669,118.3672,118.1118,118.1666,101610.0
2016-07-01 15:40:00,129.55,129.75,129.53,129.68,93551.0,118.1666,118.349,118.1483,118.2851,93551.0
2016-07-01 15:50:00,129.69,129.87,129.69,129.7,192228.0,118.2943,118.4584,118.2943,118.3034,192228.0
2016-07-05 09:30:00,128.43,129.0,128.19,128.82,166631.0,117.145,117.6649,116.9261,117.5007,166631.0
2016-07-05 09:40:00,128.76,128.9,128.23,128.25,118803.0,117.446,117.5737,116.9625,116.9808,118803.0
2016-07-05 09:50:00,128.23,128.55,128.22,128.53,83478.0,116.9625,117.2544,116.9534,117.2362,83478.0
2016-07-05 10:00:00,128.56,128.56,128.29,128.37,50417.0,117.2636,117.2636,117.0173,117.0902,50417.0
2016-07-05 10:10:00,128.38,128.39,128.03,128.03,75888.0,117.0994,117.1085,116.7801,116.7801,75888.0
2016-07-05 10:20:00,128.02,128.25,127.88,128.19,70060.0,116.771,116.9808,116.6433,116.9261,70060.0
2016-07-05 10:30:00,128.21,128.28,128.12,128.28,64938.0,116.9443,117.0082,116.8622,117.0082,64938.0
2016-07-05 10:40:00,128.25,128.58,128.24,128.32,61604.0,116.9808,117.2818,116.9717,117.0446,61604.0
2016-07-05 10:50:00,128.3,128.31,128.03,128.03,80361.0,117.0264,117.0355,116.7801,116.7801,80361.0
2016-07-05 11:00:00,128.05,128.13,127.84,128.01,94973.0,116.7984,116.8713,116.6068,116.7619,94973.0
2016-07-05 11:10:00,127.99,128.1,127.83,127.98,58554.0,116.7436,116.844,116.5977,116.7345,58554.0
2016-07-05 11:20:00,127.99,128.0,127.89,127.93,35463.0,116.7436,116.7528,116.6524,116.6889,35463.0
2016-07-05 11:30:00,127.93,128.0,127.76,127.79,58132.0,116.6889,116.7528,116.5338,116.5612,58132.0
2016-07-05 11:40:00,127.78,127.81,127.55,127.57,72835.0,116.5521,116.5795,116.3423,116.3605,72835.0
2016-07-05 11:50:00,127.55,127.58,127.47,127.53,66771.0,116.3423,116.3697,116.2693,116.3241,66771.0
2016-07-05 12:00:00,127.52,127.53,127.38,127.39,62207.0,116.3149,116.3241,116.1872,116.1964,62207.0
2016-07-05 12:10:00,127.38,127.4,127.25,127.33,64388.0,116.1872,116.2055,116.0687,116.1416,64388.0
2016-07-05 12:20:00,127.32,127.49,127.3,127.37,62059.0,116.1325,116.2876,116.1143,116.1781,62059.0
2016-07-05 12:30:00,127.38,127.38,127.1,127.16,79728.0,116.1872,116.1872,115.9318,115.9866,79728.0
2016-07-05 12:40:00,127.16,127.29,127.15,127.23,45870.0,115.9866,116.1051,115.9774,116.0504,45870.0
2016-07-05 12:50:00,127.22,127.22,127.09,127.17,50961.0,116.0413,116.0413,115.9227,115.9957,50961.0
2016-07-05 13:00:00,127.16,127.21,127.09,127.17,35235.0,115.9866,116.0322,115.9227,115.9957,35235.0
2016-07-05 13:10:00,127.2,127.21,127.03,127.05,63975.0,116.0231,116.0322,115.868,115.8862,63975.0
2016-07-05 13:20:00,127.04,127.15,127.02,127.05,46840.0,115.8771,115.9774,115.8589,115.8862,46840.0
2016-07-05 13:30:00,127.04,127.05,126.89,126.91,84018.0,115.8771,115.8862,115.7403,115.7585,84018.0
2016-07-05 13:40:00,126.91,126.97,126.63,126.72,88489.0,115.7585,115.8133,115.5031,115.5852,88489.0
2016-07-05 13:50:00,126.72,126.74,126.65,126.72,55430.0,115.5852,115.6035,115.5214,115.5852,55430.0
2016-07-05 14:00:00,126.72,126.87,126.71,126.84,98259.0,115.5852,115.7221,115.5761,115.6947,98259.0
2016-07-05 14:10:00,126.82,127.01,126.81,126.87,77254.0,115.6764,115.8497,115.6673,115.7221,77254.0
2016-07-05 14:20:00,126.88,126.92,126.72,126.77,75958.0,115.7312,115.7677,115.5852,115.6308,75958.0
2016-07-05 14:30:00,126.75,126.85,126.72,126.74,73294.0,115.6126,115.7038,115.5852,115.6035,73294.0
2016-07-05 14:40:00,126.73,126.8,126.69,126.75,56114.0,115.5944,115.6582,115.5579,115.6126,56114.0
2016-07-05 14:50:00,126.74,126.87,126.67,126.8,61832.0,115.6035,115.7221,115.5396,115.6582,61832.0
2016-07-05 15:00:00,126.79,126.98,126.76,126.86,59830.0,115.6491,115.8224,115.6217,115.7129,59830.0
2016-07-05 15:10:00,126.85,127.06,126.84,127.02,89585.0,115.7038,115.8954,115.6947,115.8589,89585.0
2016-07-05 15:20:00,127.02,127.12,127.02,127.06,82552.0,115.8589,115.9501,115.8589,115.8954,82552.0
2016-07-05 15:30:00,127.06,127.29,127.04,127.22,108663.0,115.8954,116.1051,115.8771,116.0413,108663.0
2016-07-05 15:40:00,127.24,127.4,127.22,127.33,304250.0,116.0595,116.2055,116.0413,116.1416,304250.0
2016-07-05 15:50:00,127.33,127.33,126.94,126.96,509540.0,116.1416,116.1416,115.7859,115.8041,509540.0
2016-07-06 09:30:00,127.25,127.31,126.25,126.43,188558.0,116.0687,116.1234,115.1565,115.3207,188558.0
2016-07-06 09:40:00,126.34,126.52,125.76,125.81,120796.0,115.2386,115.4028,114.7096,114.7552,120796.0
2016-07-06 09:50:00,125.8,125.99,125.46,125.48,135815.0,114.7461,114.9194,114.4359,114.4542,135815.0
2016-07-06 10:00:00,125.52,125.93,125.13,125.16,196425.0,114.4907,114.8646,114.1349,114.1623,196425.0
2016-07-06 10:10:00,125.18,125.36,124.6,124.62,140079.0,114.1806,114.3447,113.6515,113.6698,140079.0
2016-07-06 10:20:00,124.62,124.67,124.11,124.12,215060.0,113.6698,113.7154,113.2046,113.2137,215060.0
2016-07-06 10:30:00,124.12,124.42,123.96,124.17,242377.0,113.2137,113.4873,113.0678,113.2593,242377.0
2016-07-06 10:40:00,124.16,124.5,124.16,124.42,108023.0,113.2502,113.5603,113.2502,113.4873,108023.0
2016-07-06 10:50:00,124.45,124.86,124.45,124.75,100925.0,113.5147,113.8887,113.5147,113.7883,100925.0
2016-07-06 11:00:00,124.77,125.14,124.77,125.13,135432.0,113.8066,114.1441,113.8066,114.1349,135432.0
2016-07-06 11:10:00,125.13,125.45,125.05,125.17,97370.0,114.1349,114.4268,114.062,114.1714,97370.0
2016-07-06 11:20:00,125.18,125.21,124.83,125.02,96245.0,114.1806,114.2079,113.8613,114.0346,96245.0
2016-07-06 11:30:00,125.02,125.22,124.99,125.11,77306.0,114.0346,114.217,114.0072,114.1167,77306.0
2016-07-06 11:40:00,125.1,125.19,125.01,125.16,45606.0,114.1076,114.1897,114.0255,114.1623,45606.0
2016-07-06 11:50:00,125.16,125.33,125.12,125.22,55064.0,114.1623,114.3174,114.1258,114.217,55064.0
2016-07-06 12:00:00,125.23,125.71,125.22,125.66,65673.0,114.2262,114.664,114.217,114.6184,65673.0
2016-07-06 12:10:00,125.65,125.72,125.49,125.71,57945.0,114.6093,114.6731,114.4633,114.664,57945.0
2016-07-06 12:20:00,125.71,125.85,125.7,125.8,44698.0,114.664,114.7917,114.6549,114.7461,44698.0
2016-07-06 12:30:00,125.82,125.83,125.61,125.69,32871.0,114.7643,114.7734,114.5728,114.6457,32871.0
2016-07-06 12:40:00,125.71,125.79,125.62,125.62,24968.0,114.664,114.7369,114.5819,114.5819,24968.0
2016-07-06 12:50:00,125.66,125.93,125.57,125.93,35111.0,114.6184,114.8646,114.5363,114.8646,35111.0
2016-07-06 13:00:00,125.93,126.11,125.92,126.05,40425.0,114.8646,115.0288,114.8555,114.9741,40425.0
2016-07-06 13:10:00,126.05,126.11,125.91,126.1,43516.0,114.9741,115.0288,114.8464,115.0197,43516.0
2016-07-06 13:20:00,126.12,126.14,126.02,126.11,48845.0,115.038,115.0562,114.9467,115.0288,48845.0
2016-07-06 13:30:00,126.11,126.19,126.07,126.11,30083.0,115.0288,115.1018,114.9923,115.0288,30083.0
2016-07-06 13:40:00,126.1,126.16,125.96,126.0,34508.0,115.0197,115.0744,114.892,114.9285,34508.0
2016-07-06 13:50:00,126.0,126.22,125.99,126.2,32505.0,114.9285,115.1292,114.9194,115.1109,32505.0
2016-07-06 14:00:00,126.2,126.44,126.03,126.32,47885.0,115.1109,115.3298,114.9559,115.2204,47885.0
2016-07-06 14:10:00,126.32,126.4,126.13,126.4,48677.0,115.2204,115.2933,115.0471,115.2933,48677.0
2016-07-06 14:20:00,126.41,126.42,126.25,126.26,30607.0,115.3025,115.3116,115.1565,115.1657,30607.0
2016-07-06 14:30:00,126.25,126.7,126.24,126.67,54428.0,115.1565,115.567,115.1474,115.5396,54428.0
2016-07-06 14:40:00,126.67,126.89,126.66,126.81,68962.0,115.5396,115.7403,115.5305,115.6673,68962.0
2016-07-06 14:50:00,126.83,127.12,126.82,127.04,47700.0,115.6856,115.9501,115.6764,115.8771,47700.0
2016-07-06 15:00:00,127.07,127.16,127.02,127.09,60311.0,115.9045,115.9866,115.8589,115.9227,60311.0
2016-07-06 15:10:00,127.11,127.19,127.04,127.1,63232.0,115.941,116.0139,115.8771,115.9318,63232.0
2016-07-06 15:20:00,127.1,127.1,126.68,126.7,73483.0,115.9318,115.9318,115.5487,115.567,73483.0
2016-07-06 15:30:00,126.68,126.86,126.59,126.81,83341.0,115.5487,115.7129,115.4667,115.6673,83341.0
2016-07-06 15:40:00,126.81,126.88,126.74,126.79,76920.0,115.6673,115.7312,115.6035,115.6491,76920.0
2016-07-06 15:50:00,126.78,127.0,126.75,126.94,169956.0,115.64,115.8406,115.6126,115.7859,169956.0
2016-07-07 09:30:00,126.92,127.55,126.6,127.34,115721.0,115.7677,116.3423,115.4758,116.1508,115721.0
2016-07-07 09:40:00,127.34,127.74,127.22,127.62,98467.0,116.1508,116.5156,116.0413,116.4061,98467.0
2016-07-07 09:50:00,127.61,127.77,127.57,127.7,77349.0,116.397,116.543,116.3605,116.4791,77349.0
2016-07-07 10:00:00,127.68,127.85,127.59,127.84,70485.0,116.4609,116.6159,116.3788,116.6068,70485.0
2016-07-07 10:10:00,127.85,128.17,127.78,128.04,96759.0,116.6159,116.9078,116.5521,116.7892,96759.0
2016-07-07 10:20:00,128.0,128.03,127.53,127.58,43110.0,116.7528,116.7801,116.3241,116.3697,43110.0
2016-07-07 10:30:00,127.59,127.88,127.55,127.79,42740.0,116.3788,116.6433,116.3423,116.5612,42740.0
2016-07-07 10:40:00,127.77,127.77,127.51,127.58,33141.0,116.543,116.543,116.3058,116.3697,33141.0
2016-07-07 10:50:00,127.58,127.58,127.37,127.41,44847.0,116.3697,116.3697,116.1781,116.2146,44847.0
2016-07-07 11:00:00,127.37,127.38,126.9,127.02,78814.0,116.1781,116.1872,115.7494,115.8589,78814.0
2016-07-07 11:10:00,127.01,127.36,126.99,127.22,54886.0,115.8497,116.169,115.8315,116.0413,54886.0
2016-07-07 11:20:00,127.22,127.38,127.01,127.38,53377.0,116.0413,116.1872,115.8497,116.1872,53377.0
2016-07-07 11:30:00,127.36,127.41,127.19,127.28,37591.0,116.169,116.2146,116.0139,116.096,37591.0
2016-07-07 11:40:00,127.29,127.29,126.89,126.91,36662.0,116.1051,116.1051,115.7403,115.7585,36662.0
2016-07-07 11:50:00,126.91,126.99,126.78,126.96,48668.0,115.7585,115.8315,115.64,115.8041,48668.0
2016-07-07 12:00:00,126.98,127.12,126.89,126.98,38133.0,115.8224,115.9501,115.7403,115.8224,38133.0
2016-07-07 12:10:00,127.0,127.17,127.0,127.15,24016.0,115.8406,115.9957,115.8406,115.9774,24016.0
2016-07-07 12:20:00,127.16,127.24,127.05,127.18,34955.0,115.9866,116.0595,115.8862,116.0048,34955.0
2016-07-07 12:30:00,127.2,127.31,127.1,127.14,43336.0,116.0231,116.1234,115.9318,115.9683,43336.0
2016-07-07 12:40:00,127.15,127.16,126.96,127.07,30251.0,115.9774,115.9866,115.8041,115.9045,30251.0
2016-07-07 12:50:00,127.05,127.08,126.83,126.86,38410.0,115.8862,115.9136,115.6856,115.7129,38410.0
2016-07-07 13:00:00,126.89,126.93,126.67,126.7,30085.0,115.7403,115.7768,115.5396,115.567,30085.0
2016-07-07 13:10:00,126.71,126.85,126.68,126.81,29630.0,115.5761,115.7038,115.5487,115.6673,29630.0
2016-07-07 13:20:00,126.81,126.92,126.74,126.8,28006.0,115.6673,115.7677,115.6035,115.6582,28006.0
2016-07-07 13:30:00,126.82,126.97,126.82,126.85,47622.0,115.6764,115.8133,115.6764,115.7038,47622.0
2016-07-07 13:40:00,126.85,126.88,126.54,126.62,50961.0,115.7038,115.7312,115.421,115.494,50961.0
2016-07-07 13:50:00,126.61,126.65,126.37,126.62,60220.0,115.4849,115.5214,115.266,115.494,60220.0
2016-07-07 14:00:00,126.62,126.63,126.46,126.48,40792.0,115.494,115.5031,115.3481,115.3663,40792.0
2016-07-07 14:10:00,126.49,126.53,126.26,126.41,60344.0,115.3754,115.4119,115.1657,115.3025,60344.0
2016-07-07 14:20:00,126.41,126.6,126.38,126.51,37529.0,115.3025,115.4758,115.2751,115.3937,37529.0
2016-07-07 14:30:00,126.52,126.56,126.36,126.38,52183.0,115.4028,115.4393,115.2569,115.2751,52183.0
2016-07-07 14:40:00,126.38,126.51,126.29,126.51,54019.0,115.2751,115.3937,115.193,115.3937,54019.0
2016-07-07 14:50:00,126.51,126.64,126.31,126.54,41600.0,115.3937,115.5123,115.2113,115.421,41600.0
2016-07-07 15:00:00,126.55,126.8,126.53,126.8,61899.0,115.4302,115.6582,115.4119,115.6582,61899.0
2016-07-07 15:10:00,126.8,126.93,126.76,126.93,57185.0,115.6582,115.7768,115.6217,115.7768,57185.0
2016-07-07 15:20:00,126.93,126.96,126.83,126.95,65792.0,115.7768,115.8041,115.6856,115.795,65792.0
2016-07-07 15:30:00,126.96,127.13,126.87,127.09,79677.0,115.8041,115.9592,115.7221,115.9227,79677.0
2016-07-07 15:40:00,127.11,127.2,127.04,127.06,100137.0,115.941,116.0231,115.8771,115.8954,100137.0
2016-07-07 15:50:00,127.06,127.16,126.99,127.13,182510.0,115.8954,115.9866,115.8315,115.9592,182510.0
2016-07-08 09:30:00,128.6,128.79,127.66,127.82,190253.0,117.3,117.4733,116.4426,116.5886,190253.0
2016-07-08 09:40:00,127.85,128.07,127.73,127.88,112270.0,116.6159,116.8166,116.5065,116.6433,112270.0
2016-07-08 09:50:00,127.92,128.13,127.84,128.01,95568.0,116.6798,116.8713,116.6068,116.7619,95568.0
2016-07-08 10:00:00,128.02,128.4,127.82,128.35,74046.0,116.771,117.1176,116.5886,117.072,74046.0
2016-07-08 10:10:00,128.34,128.48,128.06,128.07,59774.0,117.0629,117.1906,116.8075,116.8166,59774.0
2016-07-08 10:20:00,128.13,128.52,128.01,128.44,51563.0,116.8713,117.2271,116.7619,117.1541,51563.0
2016-07-08 10:30:00,128.43,128.54,128.31,128.41,52123.0,117.145,117.2453,117.0355,117.1267,52123.0
2016-07-08 10:40:00,128.4,128.63,128.4,128.58,59589.0,117.1176,117.3274,117.1176,117.2818,59589.0
2016-07-08 10:50:00,128.58,128.67,128.54,128.58,57536.0,117.2818,117.3639,117.2453,117.2818,57536.0
2016-07-08 11:00:00,128.6,128.65,128.48,128.58,36879.0,117.3,117.3456,117.1906,117.2818,36879.0
2016-07-08 11:10:00,128.6,128.82,128.6,128.81,59005.0,117.3,117.5007,117.3,117.4916,59005.0
2016-07-08 11:20:00,128.81,129.09,128.79,129.09,121520.0,117.4916,117.747,117.4733,117.747,121520.0
2016-07-08 11:30:00,129.1,129.22,129.02,129.18,103103.0,117.7561,117.8656,117.6831,117.8291,103103.0
2016-07-08 11:40:00,129.17,129.53,129.15,129.41,79554.0,117.82,118.1483,117.8017,118.0389,79554.0
2016-07-08 11:50:00,129.4,129.73,129.4,129.72,68490.0,118.0297,118.3307,118.0297,118.3216,68490.0
2016-07-08 12:00:00,129.73,129.87,129.67,129.8,78965.0,118.3307,118.4584,118.276,118.3946,78965.0
2016-07-08 12:10:00,129.8,129.98,129.72,129.93,55250.0,118.3946,118.5588,118.3216,118.5132,55250.0
2016-07-08 12:20:00,129.96,129.98,129.86,129.94,54523.0,118.5405,118.5588,118.4493,118.5223,54523.0
2016-07-08 12:30:00,129.94,130.05,129.88,130.04,86048.0,118.5223,118.6226,118.4676,118.6135,86048.0
2016-07-08 12:40:00,130.02,130.15,130.02,130.12,49064.0,118.5953,118.7138,118.5953,118.6865,49064.0
2016-07-08 12:50:00,130.11,130.23,130.04,130.05,49033.0,118.6774,118.7868,118.6135,118.6226,49033.0
2016-07-08 13:00:00,130.06,130.11,130.01,130.08,54427.0,118.6317,118.6774,118.5861,118.65,54427.0
2016-07-08 13:10:00,130.09,130.16,130.06,130.06,49686.0,118.6591,118.723,118.6317,118.6317,49686.0
2016-07-08 13:20:00,130.07,130.16,129.95,130.06,58680.0,118.6409,118.723,118.5314,118.6317,58680.0
2016-07-08 13:30:00,130.04,130.09,129.94,129.94,35885.0,118.6135,118.6591,118.5223,118.5223,35885.0
2016-07-08 13:40:00,129.93,130.03,129.91,129.94,40552.0,118.5132,118.6044,118.4949,118.5223,40552.0
2016-07-08 13:50:00,129.95,130.06,129.93,129.97,58648.0,118.5314,118.6317,118.5132,118.5497,58648.0
2016-07-08 14:00:00,129.98,130.1,129.97,130.05,74120.0,118.5588,118.6682,118.5497,118.6226,74120.0
2016-07-08 14:10:00,130.04,130.05,129.89,129.96,63350.0,118.6135,118.6226,118.4767,118.5405,63350.0
2016-07-08 14:20:00,129.96,130.15,129.95,130.13,45882.0,118.5405,118.7138,118.5314,118.6956,45882.0
2016-07-08 14:30:00,130.11,130.18,130.1,130.14,90119.0,118.6774,118.7412,118.6682,118.7047,90119.0
2016-07-08 14:40:00,130.13,130.23,130.11,130.23,83868.0,118.6956,118.7868,118.6774,118.7868,83868.0
2016-07-08 14:50:00,130.21,130.46,130.18,130.19,71193.0,118.7686,118.9966,118.7412,118.7503,71193.0
2016-07-08 15:00:00,130.19,130.28,130.14,130.18,62562.0,118.7503,118.8324,118.7047,118.7412,62562.0
2016-07-08 15:10:00,130.19,130.26,130.12,130.19,62372.0,118.7503,118.8142,118.6865,118.7503,62372.0
2016-07-08 15:20:00,130.2,130.29,130.18,130.19,54610.0,118.7594,118.8415,118.7412,118.7503,54610.0
2016-07-08 15:30:00,130.18,130.21,130.07,130.2,91244.0,118.7412,118.7686,118.6409,118.7594,91244.0
2016-07-08 15:40:00,130.19,130.19,130.01,130.07,117986.0,118.7503,118.7503,118.5861,118.6409,117986.0
2016-07-08 15:50:00,130.07,130.12,130.02,130.03,218319.0,118.6409,118.6865,118.5953,118.6044,218319.0
2016-07-11 09:30:00,130.84,132.68,130.8,132.66,316319.0,119.3432,121.0215,119.3067,121.0033,316319.0
2016-07-11 09:40:00,132.68,133.25,132.45,132.99,308279.0,121.0215,121.5414,120.8117,121.3043,308279.0
2016-07-11 09:50:00,132.99,132.99,132.26,132.44,139444.0,121.3043,121.3043,120.6384,120.8026,139444.0
2016-07-11 10:00:00,132.36,132.55,132.22,132.39,119414.0,120.7297,120.903,120.602,120.757,119414.0
2016-07-11 10:10:00,132.38,132.4,131.95,132.21,82618.0,120.7479,120.7661,120.3557,120.5928,82618.0
2016-07-11 10:20:00,132.2,132.2,131.89,131.92,115543.0,120.5837,120.5837,120.3009,120.3283,115543.0
2016-07-11 10:30:00,131.96,132.08,131.8,131.81,83844.0,120.3648,120.4743,120.2189,120.228,83844.0
2016-07-11 10:40:00,131.84,131.88,131.66,131.66,64828.0,120.2553,120.2918,120.0912,120.0912,64828.0
2016-07-11 10:50:00,131.69,131.91,131.55,131.9,67358.0,120.1185,120.3192,119.9908,120.3101,67358.0
2016-07-11 11:00:00,131.92,132.01,131.79,131.9,128230.0,120.3283,120.4104,120.2097,120.3101,128230.0
2016-07-11 11:10:00,131.93,132.06,131.79,131.89,46743.0,120.3374,120.456,120.2097,120.3009,46743.0
2016-07-11 11:20:00,131.9,132.17,131.85,132.14,52776.0,120.3101,120.5563,120.2645,120.529,52776.0
2016-07-11 11:30:00,132.14,132.24,132.12,132.12,49764.0,120.529,120.6202,120.5107,120.5107,49764.0
2016-07-11 11:40:00,132.12,132.34,132.06,132.33,67818.0,120.5107,120.7114,120.456,120.7023,67818.0
2016-07-11 11:50:00,132.32,132.34,131.92,131.95,61890.0,120.6932,120.7114,120.3283,120.3557,61890.0
2016-07-11 12:00:00,131.95,132.19,131.93,132.18,30738.0,120.3557,120.5746,120.3374,120.5655,30738.0
2016-07-11 12:10:00,132.19,132.28,132.16,132.22,58322.0,120.5746,120.6567,120.5472,120.602,58322.0
2016-07-11 12:20:00,132.21,132.24,132.12,132.14,29315.0,120.5928,120.6202,120.5107,120.529,29315.0
2016-07-11 12:30:00,132.14,132.29,132.13,132.24,41073.0,120.529,120.6658,120.5199,120.6202,41073.0
2016-07-11 12:40:00,132.24,132.31,132.2,132.21,36134.0,120.6202,120.684,120.5837,120.5928,36134.0
2016-07-11 12:50:00,132.2,132.34,132.2,132.33,34181.0,120.5837,120.7114,120.5837,120.7023,34181.0
2016-07-11 13:00:00,132.3,132.34,132.24,132.33,31412.0,120.6749,120.7114,120.6202,120.7023,31412.0
2016-07-11 13:10:00,132.32,132.34,132.24,132.3,62296.0,120.6932,120.7114,120.6202,120.6749,62296.0
2016-07-11 13:20:00,132.31,132.49,132.27,132.39,42836.0,120.684,120.8482,120.6476,120.757,42836.0
2016-07-11 13:30:00,132.38,132.57,132.29,132.29,69432.0,120.7479,120.9212,120.6658,120.6658,69432.0
2016-07-11 13:40:00,132.29,132.47,132.26,132.46,43786.0,120.6658,120.83,120.6384,120.8209,43786.0
2016-07-11 13:50:00,132.47,132.52,132.41,132.43,50822.0,120.83,120.8756,120.7753,120.7935,50822.0
2016-07-11 14:00:00,132.42,132.42,132.16,132.18,30720.0,120.7844,120.7844,120.5472,120.5655,30720.0
2016-07-11 14:10:00,132.2,132.27,132.13,132.25,32819.0,120.5837,120.6476,120.5199,120.6293,32819.0
2016-07-11 14:20:00,132.25,132.36,132.24,132.31,46051.0,120.6293,120.7297,120.6202,120.684,46051.0
2016-07-11 14:30:00,132.31,132.32,132.11,132.18,69357.0,120.684,120.6932,120.5016,120.5655,69357.0
2016-07-11 14:40:00,132.18,132.22,132.09,132.1,49221.0,120.5655,120.602,120.4834,120.4925,49221.0
2016-07-11 14:50:00,132.09,132.22,132.09,132.11,50340.0,120.4834,120.602,120.4834,120.5016,50340.0
2016-07-11 15:00:00,132.12,132.18,132.05,132.08,67941.0,120.5107,120.5655,120.4469,120.4743,67941.0
2016-07-11 15:10:00,132.08,132.1,132.02,132.04,64292.0,120.4743,120.4925,120.4195,120.4378,64292.0
2016-07-11 15:20:00,132.04,132.09,132.02,132.09,58238.0,120.4378,120.4834,120.4195,120.4834,58238.0
2016-07-11 15:30:00,132.09,132.2,131.97,132.14,110679.0,120.4834,120.5837,120.3739,120.529,110679.0
2016-07-11 15:40:00,132.14,132.17,132.04,132.14,100478.0,120.529,120.5563,120.4378,120.529,100478.0
2016-07-11 15:50:00,132.13,132.15,131.99,132.01,190472.0,120.5199,120.5381,120.3922,120.4104,190472.0
2016-07-12 09:30:00,132.8,133.0,132.34,132.58,260187.0,121.131,121.3134,120.7114,120.9303,260187.0
2016-07-12 09:40:00,132.51,132.99,132.31,132.46,106987.0,120.8665,121.3043,120.684,120.8209,106987.0
2016-07-12 09:50:00,132.5,132.65,132.06,132.06,194837.0,120.8573,120.9942,120.456,120.456,194837.0
2016-07-12 10:00:00,132.05,132.11,131.07,131.07,199783.0,120.4469,120.5016,119.553,119.553,199783.0
2016-07-12 10:10:00,131.05,131.14,130.45,130.53,191477.0,119.5348,119.6169,118.9875,119.0605,191477.0
2016-07-12 10:20:00,130.56,130.88,130.52,130.78,107037.0,119.0878,119.3797,119.0513,119.2885,107037.0
2016-07-12 10:30:00,130.79,131.01,130.79,130.86,56190.0,119.2976,119.4983,119.2976,119.3615,56190.0
2016-07-12 10:40:00,130.86,131.08,130.33,130.37,140638.0,119.3615,119.5621,118.878,118.9145,140638.0
2016-07-12 10:50:00,130.38,130.71,130.38,130.67,71165.0,118.9236,119.2246,118.9236,119.1881,71165.0
2016-07-12 11:00:00,130.68,130.81,130.5,130.58,83903.0,119.1973,119.3158,119.0331,119.1061,83903.0
2016-07-12 11:10:00,130.59,130.62,130.41,130.45,78281.0,119.1152,119.1425,118.951,118.9875,78281.0
2016-07-12 11:20:00,130.44,130.75,130.4,130.73,69861.0,118.9784,119.2611,118.9419,119.2429,69861.0
2016-07-12 11:30:00,130.73,130.75,130.65,130.75,62259.0,119.2429,119.2611,119.1699,119.2611,62259.0
2016-07-12 11:40:00,130.75,130.79,130.68,130.77,56088.0,119.2611,119.2976,119.1973,119.2794,56088.0
2016-07-12 11:50:00,130.78,130.83,130.62,130.8,87207.0,119.2885,119.3341,119.1425,119.3067,87207.0
2016-07-12 12:00:00,130.79,130.94,130.78,130.86,75929.0,119.2976,119.4344,119.2885,119.3615,75929.0
2016-07-12 12:10:00,130.87,130.95,130.86,130.91,67553.0,119.3706,119.4435,119.3615,119.4071,67553.0
2016-07-12 12:20:00,130.92,130.93,130.72,130.81,89363.0,119.4162,119.4253,119.2338,119.3158,89363.0
2016-07-12 12:30:00,130.83,130.98,130.8,130.81,45739.0,119.3341,119.4709,119.3067,119.3158,45739.0
2016-07-12 12:40:00,130.83,130.88,130.7,130.74,47637.0,119.3341,119.3797,119.2155,119.252,47637.0
2016-07-12 12:50:00,130.72,130.87,130.68,130.8,36993.0,119.2338,119.3706,119.1973,119.3067,36993.0
2016-07-12 13:00:00,130.81,130.85,130.7,130.78,48055.0,119.3158,119.3523,119.2155,119.2885,48055.0
2016-07-12 13:10:00,130.77,130.85,130.73,130.83,44810.0,119.2794,119.3523,119.2429,119.3341,44810.0
2016-07-12 13:20:00,130.83,130.95,130.8,130.94,57787.0,119.3341,119.4435,119.3067,119.4344,57787.0
2016-07-12 13:30:00,130.94,131.05,130.94,131.04,54751.0,119.4344,119.5348,119.4344,119.5256,54751.0
2016-07-12 13:40:00,131.05,131.14,130.97,130.98,61667.0,119.5348,119.6169,119.4618,119.4709,61667.0
2016-07-12 13:50:00,130.99,131.09,130.78,130.79,51399.0,119.48,119.5712,119.2885,119.2976,51399.0
2016-07-12 14:00:00,130.8,130.87,130.77,130.85,58917.0,119.3067,119.3706,119.2794,119.3523,58917.0
2016-07-12 14:10:00,130.86,131.04,130.86,130.99,60119.0,119.3615,119.5256,119.3615,119.48,60119.0
2016-07-12 14:20:00,131.0,131.09,130.82,131.08,51017.0,119.4892,119.5712,119.325,119.5621,51017.0
2016-07-12 14:30:00,131.08,131.13,131.0,131.02,66515.0,119.5621,119.6077,119.4892,119.5074,66515.0
2016-07-12 14:40:00,131.02,131.08,130.88,130.89,69905.0,119.5074,119.5621,119.3797,119.3888,69905.0
2016-07-12 14:50:00,130.87,131.0,130.79,130.95,62110.0,119.3706,119.4892,119.2976,119.4435,62110.0
2016-07-12 15:00:00,130.96,131.02,130.87,130.9,75072.0,119.4527,119.5074,119.3706,119.3979,75072.0
2016-07-12 15:10:00,130.89,131.03,130.88,131.01,72025.0,119.3888,119.5165,119.3797,119.4983,72025.0
2016-07-12 15:20:00,131.02,131.11,130.96,130.97,137365.0,119.5074,119.5895,119.4527,119.4618,137365.0
2016-07-12 15:30:00,130.98,131.06,130.94,130.97,102787.0,119.4709,119.5439,119.4344,119.4618,102787.0
2016-07-12 15:40:00,130.97,131.0,130.85,130.92,94142.0,119.4618,119.4892,119.3523,119.4162,94142.0
2016-07-12 15:50:00,130.93,130.99,130.78,130.81,251645.0,119.4253,119.48,119.2885,119.3158,251645.0
2016-07-13 09:30:00,131.28,131.39,130.78,130.94,149935.0,119.7445,119.8449,119.2885,119.4344,149935.0
2016-07-13 09:40:00,130.94,131.08,130.33,130.46,99185.0,119.4344,119.5621,118.878,118.9966,99185.0
2016-07-13 09:50:00,130.41,131.0,130.41,130.9,92578.0,118.951,119.4892,118.951,119.3979,92578.0
2016-07-13 10:00:00,130.92,131.19,130.86,131.03,52994.0,119.4162,119.6625,119.3615,119.5165,52994.0
2016-07-13 10:10:00,131.04,131.12,130.8,130.8,54486.0,119.5256,119.5986,119.3067,119.3067,54486.0
2016-07-13 10:20:00,130.8,130.91,130.46,130.51,82038.0,119.3067,119.4071,118.9966,119.0422,82038.0
2016-07-13 10:30:00,130.49,130.7,130.08,130.16,124541.0,119.024,119.2155,118.65,118.723,124541.0
2016-07-13 10:40:00,130.18,130.46,130.11,130.19,72122.0,118.7412,118.9966,118.6774,118.7503,72122.0
2016-07-13 10:50:00,130.23,130.3,129.74,129.95,160769.0,118.7868,118.8507,118.3399,118.5314,160769.0
2016-07-13 11:00:00,129.95,130.13,129.79,129.81,92954.0,118.5314,118.6956,118.3855,118.4037,92954.0
2016-07-13 11:10:00,129.82,129.85,129.54,129.62,93529.0,118.4128,118.4402,118.1574,118.2304,93529.0
2016-07-13 11:20:00,129.63,129.74,129.37,129.42,97639.0,118.2395,118.3399,118.0024,118.048,97639.0
2016-07-13 11:30:00,129.45,129.63,129.4,129.52,49012.0,118.0753,118.2395,118.0297,118.1392,49012.0
2016-07-13 11:40:00,129.52,129.8,129.52,129.55,43531.0,118.1392,118.3946,118.1392,118.1666,43531.0
2016-07-13 11:50:00,129.57,129.81,129.54,129.63,53727.0,118.1848,118.4037,118.1574,118.2395,53727.0
2016-07-13 12:00:00,129.65,129.82,129.59,129.7,61517.0,118.2578,118.4128,118.203,118.3034,61517.0
2016-07-13 12:10:00,129.7,129.95,129.62,129.89,45984.0,118.3034,118.5314,118.2304,118.4767,45984.0
2016-07-13 12:20:00,129.92,130.02,129.83,129.87,44205.0,118.5041,118.5953,118.422,118.4584,44205.0
2016-07-13 12:30:00,129.89,130.01,129.87,130.0,21009.0,118.4767,118.5861,118.4584,118.577,21009.0
2016-07-13 12:40:00,130.0,130.19,130.0,130.11,40163.0,118.577,118.7503,118.577,118.6774,40163.0
2016-07-13 12:50:00,130.12,130.31,130.09,130.31,28050.0,118.6865,118.8598,118.6591,118.8598,28050.0
2016-07-13 13:00:00,130.29,130.4,130.26,130.27,24213.0,118.8415,118.9419,118.8142,118.8233,24213.0
2016-07-13 13:10:00,130.26,130.3,130.18,130.26,29429.0,118.8142,118.8507,118.7412,118.8142,29429.0
2016-07-13 13:20:00,130.27,130.3,130.1,130.17,34334.0,118.8233,118.8507,118.6682,118.7321,34334.0
2016-07-13 13:30:00,130.17,130.32,130.11,130.32,20190.0,118.7321,118.8689,118.6774,118.8689,20190.0
2016-07-13 13:40:00,130.35,130.42,130.31,130.38,30307.0,118.8963,118.9601,118.8598,118.9236,30307.0
2016-07-13 13:50:00,130.38,130.4,130.22,130.34,31407.0,118.9236,118.9419,118.7777,118.8871,31407.0
2016-07-13 14:00:00,130.35,130.5,130.28,130.5,57999.0,118.8963,119.0331,118.8324,119.0331,57999.0
2016-07-13 14:10:00,130.5,130.54,130.26,130.32,50884.0,119.0331,119.0696,118.8142,118.8689,50884.0
2016-07-13 14:20:00,130.32,130.34,130.21,130.29,50179.0,118.8689,118.8871,118.7686,118.8415,50179.0
2016-07-13 14:30:00,130.31,130.35,130.13,130.15,53946.0,118.8598,118.8963,118.6956,118.7138,53946.0
2016-07-13 14:40:00,130.17,130.25,130.11,130.2,40908.0,118.7321,118.8051,118.6774,118.7594,40908.0
2016-07-13 14:50:00,130.17,130.2,130.07,130.14,38177.0,118.7321,118.7594,118.6409,118.7047,38177.0
2016-07-13 15:00:00,130.14,130.36,130.12,130.25,28761.0,118.7047,118.9054,118.6865,118.8051,28761.0
2016-07-13 15:10:00,130.26,130.34,130.21,130.33,39437.0,118.8142,118.8871,118.7686,118.878,39437.0
2016-07-13 15:20:00,130.33,130.34,130.18,130.24,44312.0,118.878,118.8871,118.7412,118.7959,44312.0
2016-07-13 15:30:00,130.23,130.42,130.2,130.34,66091.0,118.7868,118.9601,118.7594,118.8871,66091.0
2016-07-13 15:40:00,130.34,130.42,130.29,130.34,70242.0,118.8871,118.9601,118.8415,118.8871,70242.0
2016-07-13 15:50:00,130.33,130.35,130.08,130.11,201448.0,118.878,118.8963,118.65,118.6774,201448.0
2016-07-14 09:30:00,131.63,131.81,130.6,130.71,231918.0,120.0638,120.228,119.1243,119.2246,231918.0
2016-07-14 09:40:00,130.6,130.74,130.2,130.48,112154.0,119.1243,119.252,118.7594,119.0148,112154.0
2016-07-14 09:50:00,130.48,131.05,130.45,130.9,98817.0,119.0148,119.5348,118.9875,119.3979,98817.0
2016-07-14 10:00:00,130.94,131.35,130.87,131.25,143624.0,119.4344,119.8084,119.3706,119.7172,143624.0
2016-07-14 10:10:00,131.26,131.36,131.11,131.22,94091.0,119.7263,119.8175,119.5895,119.6898,94091.0
2016-07-14 10:20:00,131.2,131.77,131.18,131.64,179903.0,119.6716,120.1915,119.6533,120.0729,179903.0
2016-07-14 10:30:00,131.63,131.88,131.62,131.67,129164.0,120.0638,120.2918,120.0547,120.1003,129164.0
2016-07-14 10:40:00,131.66,131.75,131.39,131.44,78817.0,120.0912,120.1733,119.8449,119.8905,78817.0
2016-07-14 10:50:00,131.43,131.74,131.34,131.71,60599.0,119.8814,120.1641,119.7993,120.1368,60599.0
2016-07-14 11:00:00,131.7,131.83,131.65,131.72,110668.0,120.1276,120.2462,120.082,120.1459,110668.0
2016-07-14 11:10:00,131.72,131.77,131.58,131.63,60128.0,120.1459,120.1915,120.0182,120.0638,60128.0
2016-07-14 11:20:00,131.63,131.7,131.44,131.45,61684.0,120.0638,120.1276,119.8905,119.8996,61684.0
2016-07-14 11:30:00,131.45,131.64,131.41,131.62,44248.0,119.8996,120.0729,119.8631,120.0547,44248.0
2016-07-14 11:40:00,131.62,131.7,131.54,131.61,50335.0,120.0547,120.1276,119.9817,120.0456,50335.0
2016-07-14 11:50:00,131.63,131.69,131.58,131.61,55772.0,120.0638,120.1185,120.0182,120.0456,55772.0
2016-07-14 12:00:00,131.61,131.67,131.57,131.64,39315.0,120.0456,120.1003,120.0091,120.0729,39315.0
2016-07-14 12:10:00,131.64,131.68,131.6,131.64,41670.0,120.0729,120.1094,120.0364,120.0729,41670.0
2016-07-14 12:20:00,131.63,131.67,131.56,131.59,76559.0,120.0638,120.1003,119.9999,120.0273,76559.0
2016-07-14 12:30:00,131.58,131.65,131.53,131.63,41541.0,120.0182,120.082,119.9726,120.0638,41541.0
2016-07-14 12:40:00,131.63,131.79,131.61,131.65,33970.0,120.0638,120.2097,120.0456,120.082,33970.0
2016-07-14 12:50:00,131.67,131.71,131.54,131.58,24346.0,120.1003,120.1368,119.9817,120.0182,24346.0
2016-07-14 13:00:00,131.56,131.73,131.53,131.73,49163.0,119.9999,120.155,119.9726,120.155,49163.0
2016-07-14 13:10:00,131.74,131.77,131.58,131.61,61595.0,120.1641,120.1915,120.0182,120.0456,61595.0
2016-07-14 13:20:00,131.61,131.66,131.35,131.35,49263.0,120.0456,120.0912,119.8084,119.8084,49263.0
2016-07-14 13:30:00,131.37,131.55,131.37,131.52,76791.0,119.8266,119.9908,119.8266,119.9635,76791.0
2016-07-14 13:40:00,131.52,131.68,131.51,131.63,31064.0,119.9635,120.1094,119.9543,120.0638,31064.0
2016-07-14 13:50:00,131.63,131.69,131.46,131.52,59668.0,120.0638,120.1185,119.9087,119.9635,59668.0
2016-07-14 14:00:00,131.52,131.58,131.45,131.54,41128.0,119.9635,120.0182,119.8996,119.9817,41128.0
2016-07-14 14:10:00,131.56,131.73,131.55,131.67,43653.0,119.9999,120.155,119.9908,120.1003,43653.0
2016-07-14 14:20:00,131.66,131.76,131.59,131.73,41208.0,120.0912,120.1824,120.0273,120.155,41208.0
2016-07-14 14:30:00,131.72,131.75,131.62,131.66,52151.0,120.1459,120.1733,120.0547,120.0912,52151.0
2016-07-14 14:40:00,131.66,131.82,131.66,131.79,57295.0,120.0912,120.2371,120.0912,120.2097,57295.0
2016-07-14 14:50:00,131.78,131.82,131.65,131.67,35661.0,120.2006,120.2371,120.082,120.1003,35661.0
2016-07-14 15:00:00,131.65,131.91,131.64,131.83,53555.0,120.082,120.3192,120.0729,120.2462,53555.0
2016-07-14 15:10:00,131.85,131.87,131.68,131.71,53565.0,120.2645,120.2827,120.1094,120.1368,53565.0
2016-07-14 15:20:00,131.71,131.87,131.68,131.87,103203.0,120.1368,120.2827,120.1094,120.2827,103203.0
2016-07-14 15:30:00,131.86,131.92,131.72,131.73,123592.0,120.2736,120.3283,120.1459,120.155,123592.0
2016-07-14 15:40:00,131.73,131.76,131.6,131.75,117751.0,120.155,120.1824,120.0364,120.1733,117751.0
2016-07-14 15:50:00,131.75,131.77,131.58,131.58,227937.0,120.1733,120.1915,120.0182,120.0182,227937.0
2016-07-15 09:30:00,131.8,131.97,131.45,131.78,298568.0,120.2189,120.3739,119.8996,120.2006,298568.0
2016-07-15 09:40:00,131.77,131.86,131.62,131.74,70081.0,120.1915,120.2736,120.0547,120.1641,70081.0
2016-07-15 09:50:00,131.77,131.94,131.64,131.93,82293.0,120.1915,120.3466,120.0729,120.3374,82293.0
2016-07-15 10:00:00,131.91,131.98,131.76,131.95,58612.0,120.3192,120.383,120.1824,120.3557,58612.0
2016-07-15 10:10:00,131.95,132.23,131.95,132.07,84375.0,120.3557,120.6111,120.3557,120.4651,84375.0
2016-07-15 10:20:00,132.04,132.52,132.04,132.4,71215.0,120.4378,120.8756,120.4378,120.7661,71215.0
2016-07-15 10:30:00,132.43,132.75,132.38,132.42,64086.0,120.7935,121.0854,120.7479,120.7844,64086.0
2016-07-15 10:40:00,132.4,132.45,132.14,132.33,46759.0,120.7661,120.8117,120.529,120.7023,46759.0
2016-07-15 10:50:00,132.33,132.48,132.32,132.43,29590.0,120.7023,120.8391,120.6932,120.7935,29590.0
2016-07-15 11:00:00,132.44,132.45,131.96,132.03,58800.0,120.8026,120.8117,120.3648,120.4286,58800.0
2016-07-15 11:10:00,132.06,132.13,131.98,132.1,30494.0,120.456,120.5199,120.383,120.4925,30494.0
2016-07-15 11:20:00,132.1,132.17,131.97,132.01,45459.0,120.4925,120.5563,120.3739,120.4104,45459.0
2016-07-15 11:30:00,132.01,132.27,131.99,132.12,41947.0,120.4104,120.6476,120.3922,120.5107,41947.0
2016-07-15 11:40:00,132.12,132.29,132.08,132.28,23176.0,120.5107,120.6658,120.4743,120.6567,23176.0
2016-07-15 11:50:00,132.28,132.29,132.15,132.18,34895.0,120.6567,120.6658,120.5381,120.5655,34895.0
2016-07-15 12:00:00,132.19,132.46,132.16,132.46,25891.0,120.5746,120.8209,120.5472,120.8209,25891.0
2016-07-15 12:10:00,132.46,132.46,132.3,132.4,22805.0,120.8209,120.8209,120.6749,120.7661,22805.0
2016-07-15 12:20:00,132.42,132.45,132.3,132.34,30700.0,120.7844,120.8117,120.6749,120.7114,30700.0
2016-07-15 12:30:00,132.33,132.35,132.07,132.09,27129.0,120.7023,120.7205,120.4651,120.4834,27129.0
2016-07-15 12:40:00,132.07,132.25,132.06,132.22,24949.0,120.4651,120.6293,120.456,120.602,24949.0
2016-07-15 12:50:00,132.2,132.23,132.08,132.13,21592.0,120.5837,120.6111,120.4743,120.5199,21592.0
2016-07-15 13:00:00,132.11,132.22,132.1,132.22,27776.0,120.5016,120.602,120.4925,120.602,27776.0
2016-07-15 13:10:00,132.24,132.34,132.13,132.28,28196.0,120.6202,120.7114,120.5199,120.6567,28196.0
2016-07-15 13:20:00,132.28,132.33,132.21,132.25,20528.0,120.6567,120.7023,120.5928,120.6293,20528.0
2016-07-15 13:30:00,132.23,132.3,132.16,132.3,17909.0,120.6111,120.6749,120.5472,120.6749,17909.0
2016-07-15 13:40:00,132.3,132.4,132.29,132.35,23931.0,120.6749,120.7661,120.6658,120.7205,23931.0
2016-07-15 13:50:00,132.36,132.4,132.31,132.35,18132.0,120.7297,120.7661,120.684,120.7205,18132.0
2016-07-15 14:00:00,132.35,132.46,132.32,132.38,26722.0,120.7205,120.8209,120.6932,120.7479,26722.0
2016-07-15 14:10:00,132.38,132.4,132.28,132.3,28640.0,120.7479,120.7661,120.6567,120.6749,28640.0
2016-07-15 14:20:00,132.29,132.31,132.21,132.23,20525.0,120.6658,120.684,120.5928,120.6111,20525.0
2016-07-15 14:30:00,132.23,132.33,132.2,132.28,26356.0,120.6111,120.7023,120.5837,120.6567,26356.0
2016-07-15 14:40:00,132.27,132.47,132.27,132.44,28166.0,120.6476,120.83,120.6476,120.8026,28166.0
2016-07-15 14:50:00,132.44,132.47,132.36,132.38,31489.0,120.8026,120.83,120.7297,120.7479,31489.0
2016-07-15 15:00:00,132.38,132.39,132.28,132.29,42828.0,120.7479,120.757,120.6567,120.6658,42828.0
2016-07-15 15:10:00,132.26,132.29,132.18,132.24,29588.0,120.6384,120.6658,120.5655,120.6202,29588.0
2016-07-15 15:20:00,132.23,132.37,132.23,132.3,42124.0,120.6111,120.7388,120.6111,120.6749,42124.0
2016-07-15 15:30:00,132.31,132.46,132.26,132.45,84025.0,120.684,120.8209,120.6384,120.8117,84025.0
2016-07-15 15:40:00,132.44,132.45,132.34,132.37,104949.0,120.8026,120.8117,120.7114,120.7388,104949.0
2016-07-15 15:50:00,132.37,132.58,132.31,132.36,375627.0,120.7388,120.9303,120.684,120.7297,375627.0
2016-07-18 09:30:00,132.38,132.57,132.12,132.21,82530.0,120.7479,120.9212,120.5107,120.5928,82530.0
2016-07-18 09:40:00,132.24,132.27,131.95,132.15,85484.0,120.6202,120.6476,120.3557,120.5381,85484.0
2016-07-18 09:50:00,132.17,132.36,132.09,132.26,74524.0,120.5563,120.7297,120.4834,120.6384,74524.0
2016-07-18 10:00:00,132.27,132.74,132.27,132.68,58417.0,120.6476,121.0763,120.6476,121.0215,58417.0
2016-07-18 10:10:00,132.69,133.14,132.67,133.14,90584.0,121.0307,121.4411,121.0124,121.4411,90584.0
2016-07-18 10:20:00,133.14,133.4,133.06,133.2,69431.0,121.4411,121.6783,121.3681,121.4958,69431.0
2016-07-18 10:30:00,133.19,133.23,132.93,133.03,59843.0,121.4867,121.5232,121.2496,121.3408,59843.0
2016-07-18 10:40:00,133.05,133.05,132.79,132.97,59752.0,121.359,121.359,121.1219,121.286,59752.0
2016-07-18 10:50:00,132.99,133.46,132.99,133.35,86485.0,121.3043,121.733,121.3043,121.6327,86485.0
2016-07-18 11:00:00,133.36,133.63,133.35,133.55,70379.0,121.6418,121.8881,121.6327,121.8151,70379.0
2016-07-18 11:10:00,133.57,133.66,133.38,133.66,59068.0,121.8333,121.9154,121.66,121.9154,59068.0
2016-07-18 11:20:00,133.65,133.72,133.52,133.54,50003.0,121.9063,121.9701,121.7877,121.806,50003.0
2016-07-18 11:30:00,133.54,133.56,133.37,133.5,50402.0,121.806,121.8242,121.6509,121.7695,50402.0
2016-07-18 11:40:00,133.5,133.51,133.45,133.48,46156.0,121.7695,121.7786,121.7239,121.7512,46156.0
2016-07-18 11:50:00,133.51,133.53,133.42,133.49,32815.0,121.7786,121.7968,121.6965,121.7604,32815.0
2016-07-18 12:00:00,133.49,133.53,133.35,133.4,39531.0,121.7604,121.7968,121.6327,121.6783,39531.0
2016-07-18 12:10:00,133.4,133.55,133.32,133.32,35635.0,121.6783,121.8151,121.6053,121.6053,35635.0
2016-07-18 12:20:00,133.34,133.4,133.31,133.35,22367.0,121.6235,121.6783,121.5962,121.6327,22367.0
2016-07-18 12:30:00,133.32,133.35,133.26,133.33,27852.0,121.6053,121.6327,121.5506,121.6144,27852.0
2016-07-18 12:40:00,133.35,133.42,133.31,133.37,30410.0,121.6327,121.6965,121.5962,121.6509,30410.0
2016-07-18 12:50:00,133.35,133.44,133.3,133.44,42279.0,121.6327,121.7148,121.5871,121.7148,42279.0
2016-07-18 13:00:00,133.42,133.57,133.42,133.54,44361.0,121.6965,121.8333,121.6965,121.806,44361.0
2016-07-18 13:10:00,133.54,133.57,133.29,133.3,25583.0,121.806,121.8333,121.5779,121.5871,25583.0
2016-07-18 13:20:00,133.33,133.46,133.31,133.38,33438.0,121.6144,121.733,121.5962,121.66,33438.0
2016-07-18 13:30:00,133.37,133.53,133.35,133.5,24905.0,121.6509,121.7968,121.6327,121.7695,24905.0
2016-07-18 13:40:00,133.5,133.61,133.44,133.46,76573.0,121.7695,121.8698,121.7148,121.733,76573.0
2016-07-18 13:50:00,133.46,133.56,133.46,133.54,57281.0,121.733,121.8242,121.733,121.806,57281.0
2016-07-18 14:00:00,133.54,133.64,133.53,133.64,54103.0,121.806,121.8972,121.7968,121.8972,54103.0
2016-07-18 14:10:00,133.64,133.66,133.54,133.57,41614.0,121.8972,121.9154,121.806,121.8333,41614.0
2016-07-18 14:20:00,133.57,133.75,133.55,133.75,60417.0,121.8333,121.9975,121.8151,121.9975,60417.0
2016-07-18 14:30:00,133.75,133.83,133.73,133.76,61980.0,121.9975,122.0705,121.9793,122.0066,61980.0
2016-07-18 14:40:00,133.77,133.8,133.75,133.77,42585.0,122.0158,122.0431,121.9975,122.0158,42585.0
2016-07-18 14:50:00,133.77,133.89,133.74,133.88,47125.0,122.0158,122.1252,121.9884,122.1161,47125.0
2016-07-18 15:00:00,133.89,133.89,133.63,133.63,45838.0,122.1252,122.1252,121.8881,121.8881,45838.0
2016-07-18 15:10:00,133.64,133.67,133.59,133.64,56249.0,121.8972,121.9245,121.8516,121.8972,56249.0
2016-07-18 15:20:00,133.64,133.64,133.53,133.53,58661.0,121.8972,121.8972,121.7968,121.7968,58661.0
2016-07-18 15:30:00,133.53,133.58,133.49,133.53,84734.0,121.7968,121.8424,121.7604,121.7968,84734.0
2016-07-18 15:40:00,133.54,133.55,133.33,133.36,110789.0,121.806,121.8151,121.6144,121.6418,110789.0
2016-07-18 15:50:00,133.36,133.48,133.31,133.39,234394.0,121.6418,121.7512,121.5962,121.6691,234394.0
2016-07-19 09:30:00,132.91,134.35,132.88,134.17,133443.0,121.2313,122.5448,121.204,122.3806,133443.0
2016-07-19 09:40:00,134.15,134.68,134.08,134.61,119475.0,122.3624,122.8458,122.2985,122.7819,119475.0
2016-07-19 09:50:00,134.62,134.88,134.36,134.77,127136.0,122.7911,123.0282,122.5539,122.9279,127136.0
2016-07-19 10:00:00,134.77,134.9,134.5,134.84,81474.0,122.9279,123.0465,122.6816,122.9917,81474.0
2016-07-19 10:10:00,134.86,135.09,134.77,134.99,144558.0,123.01,123.2198,122.9279,123.1286,144558.0
2016-07-19 10:20:00,135.0,135.35,134.87,135.14,93753.0,123.1377,123.4569,123.0191,123.2654,93753.0
2016-07-19 10:30:00,135.16,135.42,135.1,135.41,91893.0,123.2836,123.5208,123.2289,123.5116,91893.0
2016-07-19 10:40:00,135.42,135.5,135.22,135.37,118029.0,123.5208,123.5937,123.3383,123.4752,118029.0
2016-07-19 10:50:00,135.36,135.5,135.31,135.43,63849.0,123.466,123.5937,123.4204,123.5299,63849.0
2016-07-19 11:00:00,135.43,135.67,135.33,135.5,61612.0,123.5299,123.7488,123.4387,123.5937,61612.0
2016-07-19 11:10:00,135.48,135.48,135.25,135.28,51810.0,123.5755,123.5755,123.3657,123.3931,51810.0
2016-07-19 11:20:00,135.32,135.52,135.25,135.46,59200.0,123.4296,123.612,123.3657,123.5573,59200.0
2016-07-19 11:30:00,135.46,135.5,135.27,135.29,84036.0,123.5573,123.5937,123.384,123.4022,84036.0
2016-07-19 11:40:00,135.31,135.32,134.67,134.71,151518.0,123.4204,123.4296,122.8367,122.8732,151518.0
2016-07-19 11:50:00,134.67,134.79,134.52,134.62,155219.0,122.8367,122.9461,122.6999,122.7911,155219.0
2016-07-19 12:00:00,134.63,134.89,134.44,134.57,91649.0,122.8002,123.0373,122.6269,122.7455,91649.0
2016-07-19 12:10:00,134.59,134.68,134.39,134.42,59506.0,122.7637,122.8458,122.5813,122.6086,59506.0
2016-07-19 12:20:00,134.43,134.56,134.41,134.46,39592.0,122.6178,122.7363,122.5995,122.6451,39592.0
2016-07-19 12:30:00,134.44,134.54,134.38,134.47,36757.0,122.6269,122.7181,122.5722,122.6542,36757.0
2016-07-19 12:40:00,134.48,134.54,134.38,134.49,26042.0,122.6634,122.7181,122.5722,122.6725,26042.0
2016-07-19 12:50:00,134.48,134.53,134.4,134.45,22751.0,122.6634,122.709,122.5904,122.636,22751.0
2016-07-19 13:00:00,134.45,134.66,134.44,134.66,30097.0,122.636,122.8276,122.6269,122.8276,30097.0
2016-07-19 13:10:00,134.63,134.64,134.38,134.38,30369.0,122.8002,122.8093,122.5722,122.5722,30369.0
2016-07-19 13:20:00,134.38,134.47,134.3,134.4,80095.0,122.5722,122.6542,122.4992,122.5904,80095.0
2016-07-19 13:30:00,134.41,134.63,134.41,134.61,35186.0,122.5995,122.8002,122.5995,122.7819,35186.0
2016-07-19 13:40:00,134.63,134.71,134.59,134.59,26786.0,122.8002,122.8732,122.7637,122.7637,26786.0
2016-07-19 13:50:00,134.58,134.63,134.48,134.57,22076.0,122.7546,122.8002,122.6634,122.7455,22076.0
2016-07-19 14:00:00,134.59,134.63,134.53,134.63,23321.0,122.7637,122.8002,122.709,122.8002,23321.0
2016-07-19 14:10:00,134.61,134.73,134.57,134.73,39703.0,122.7819,122.8914,122.7455,122.8914,39703.0
2016-07-19 14:20:00,134.72,134.72,134.6,134.67,30879.0,122.8823,122.8823,122.7728,122.8367,30879.0
2016-07-19 14:30:00,134.64,134.73,134.61,134.7,35529.0,122.8093,122.8914,122.7819,122.864,35529.0
2016-07-19 14:40:00,134.69,134.83,134.68,134.75,40660.0,122.8549,122.9826,122.8458,122.9096,40660.0
2016-07-19 14:50:00,134.73,134.74,134.6,134.61,25331.0,122.8914,122.9005,122.7728,122.7819,25331.0
2016-07-19 15:00:00,134.62,134.68,134.58,134.6,46330.0,122.7911,122.8458,122.7546,122.7728,46330.0
2016-07-19 15:10:00,134.61,134.72,134.59,134.71,34794.0,122.7819,122.8823,122.7637,122.8732,34794.0
2016-07-19 15:20:00,134.72,134.77,134.58,134.62,42259.0,122.8823,122.9279,122.7546,122.7911,42259.0
2016-07-19 15:30:00,134.62,134.72,134.56,134.62,72308.0,122.7911,122.8823,122.7363,122.7911,72308.0
2016-07-19 15:40:00,134.61,134.71,134.61,134.67,73856.0,122.7819,122.8732,122.7819,122.8367,73856.0
2016-07-19 15:50:00,134.68,134.7,134.53,134.68,167247.0,122.8458,122.864,122.709,122.8458,167247.0
2016-07-20 09:30:00,134.55,134.88,134.04,134.3,246030.0,122.7272,123.0282,122.262,122.4992,246030.0
2016-07-20 09:40:00,134.28,134.71,134.27,134.69,65234.0,122.4809,122.8732,122.4718,122.8549,65234.0
2016-07-20 09:50:00,134.69,135.0,134.45,134.45,66449.0,122.8549,123.1377,122.636,122.636,66449.0
2016-07-20 10:00:00,134.44,134.73,134.4,134.67,65352.0,122.6269,122.8914,122.5904,122.8367,65352.0
2016-07-20 10:10:00,134.67,134.99,134.55,134.98,44026.0,122.8367,123.1286,122.7272,123.1194,44026.0
2016-07-20 10:20:00,134.99,135.18,134.81,134.82,49230.0,123.1286,123.3019,122.9644,122.9735,49230.0
2016-07-20 10:30:00,134.84,134.95,134.77,134.89,42974.0,122.9917,123.0921,122.9279,123.0373,42974.0
2016-07-20 10:40:00,134.89,134.9,134.68,134.78,44443.0,123.0373,123.0465,122.8458,122.937,44443.0
2016-07-20 10:50:00,134.76,134.82,134.63,134.72,30282.0,122.9188,122.9735,122.8002,122.8823,30282.0
2016-07-20 11:00:00,134.72,134.81,134.6,134.73,59261.0,122.8823,122.9644,122.7728,122.8914,59261.0
2016-07-20 11:10:00,134.72,134.96,134.71,134.86,48290.0,122.8823,123.1012,122.8732,123.01,48290.0
2016-07-20 11:20:00,134.87,134.92,134.7,134.91,53986.0,123.0191,123.0647,122.864,123.0556,53986.0
2016-07-20 11:30:00,134.93,135.1,134.93,135.06,47670.0,123.0738,123.2289,123.0738,123.1924,47670.0
2016-07-20 11:40:00,135.04,135.17,134.88,135.02,67896.0,123.1742,123.2927,123.0282,123.1559,67896.0
2016-07-20 11:50:00,135.03,135.08,134.92,134.98,35202.0,123.165,123.2106,123.0647,123.1194,35202.0
2016-07-20 12:00:00,134.96,135.06,134.96,134.96,42769.0,123.1012,123.1924,123.1012,123.1012,42769.0
2016-07-20 12:10:00,134.96,135.02,134.9,135.0,63976.0,123.1012,123.1559,123.0465,123.1377,63976.0
2016-07-20 12:20:00,135.0,135.03,134.96,134.98,48769.0,123.1377,123.165,123.1012,123.1194,48769.0
2016-07-20 12:30:00,134.99,135.02,134.97,134.99,31920.0,123.1286,123.1559,123.1103,123.1286,31920.0
2016-07-20 12:40:00,135.0,135.1,134.95,135.07,28254.0,123.1377,123.2289,123.0921,123.2015,28254.0
2016-07-20 12:50:00,135.07,135.11,134.94,134.99,18002.0,123.2015,123.238,123.0829,123.1286,18002.0
2016-07-20 13:00:00,134.99,135.05,134.98,135.05,27148.0,123.1286,123.1833,123.1194,123.1833,27148.0
2016-07-20 13:10:00,135.06,135.06,134.97,135.01,23781.0,123.1924,123.1924,123.1103,123.1468,23781.0
2016-07-20 13:20:00,135.01,135.05,134.98,135.02,31751.0,123.1468,123.1833,123.1194,123.1559,31751.0
2016-07-20 13:30:00,135.02,135.08,134.97,134.99,51633.0,123.1559,123.2106,123.1103,123.1286,51633.0
2016-07-20 13:40:00,135.0,135.11,134.98,135.04,55078.0,123.1377,123.238,123.1194,123.1742,55078.0
2016-07-20 13:50:00,135.04,135.05,134.97,134.99,46261.0,123.1742,123.1833,123.1103,123.1286,46261.0
2016-07-20 14:00:00,135.0,135.02,134.96,135.0,46189.0,123.1377,123.1559,123.1012,123.1377,46189.0
2016-07-20 14:10:00,135.0,135.05,134.97,135.0,124822.0,123.1377,123.1833,123.1103,123.1377,124822.0
2016-07-20 14:20:00,135.02,135.03,134.95,134.99,84747.0,123.1559,123.165,123.0921,123.1286,84747.0
2016-07-20 14:30:00,135.0,135.04,134.94,134.98,40697.0,123.1377,123.1742,123.0829,123.1194,40697.0
2016-07-20 14:40:00,134.98,135.08,134.98,135.03,35817.0,123.1194,123.2106,123.1194,123.165,35817.0
2016-07-20 14:50:00,135.03,135.1,134.92,134.92,32219.0,123.165,123.2289,123.0647,123.0647,32219.0
2016-07-20 15:00:00,134.93,135.0,134.92,134.98,34179.0,123.0738,123.1377,123.0647,123.1194,34179.0
2016-07-20 15:10:00,134.97,135.03,134.92,134.92,43638.0,123.1103,123.165,123.0647,123.0647,43638.0
2016-07-20 15:20:00,134.93,134.95,134.73,134.77,64980.0,123.0738,123.0921,122.8914,122.9279,64980.0
2016-07-20 15:30:00,134.78,134.93,134.76,134.92,50103.0,122.937,123.0738,122.9188,123.0647,50103.0
2016-07-20 15:40:00,134.92,134.98,134.85,134.87,60209.0,123.0647,123.1194,123.0009,123.0191,60209.0
2016-07-20 15:50:00,134.87,134.93,134.71,134.74,139052.0,123.0191,123.0738,122.8732,122.9005,139052.0
2016-07-21 09:30:00,134.76,134.98,134.22,134.45,152181.0,122.9188,123.1194,122.4262,122.636,152181.0
2016-07-21 09:40:00,134.47,134.7,134.4,134.44,56210.0,122.6542,122.864,122.5904,122.6269,56210.0
2016-07-21 09:50:00,134.46,134.66,134.43,134.52,56173.0,122.6451,122.8276,122.6178,122.6999,56173.0
2016-07-21 10:00:00,134.52,134.74,134.34,134.51,79384.0,122.6999,122.9005,122.5357,122.6907,79384.0
2016-07-21 10:10:00,134.51,134.65,134.3,134.41,45184.0,122.6907,122.8184,122.4992,122.5995,45184.0
2016-07-21 10:20:00,134.41,134.55,133.98,134.06,138241.0,122.5995,122.7272,122.2073,122.2803,138241.0
2016-07-21 10:30:00,134.09,134.38,133.95,134.36,102908.0,122.3076,122.5722,122.1799,122.5539,102908.0
2016-07-21 10:40:00,134.36,134.48,134.33,134.42,48098.0,122.5539,122.6634,122.5265,122.6086,48098.0
2016-07-21 10:50:00,134.4,134.49,134.35,134.36,63970.0,122.5904,122.6725,122.5448,122.5539,63970.0
2016-07-21 11:00:00,134.36,134.43,134.34,134.41,71223.0,122.5539,122.6178,122.5357,122.5995,71223.0
2016-07-21 11:10:00,134.39,134.45,134.28,134.32,33532.0,122.5813,122.636,122.4809,122.5174,33532.0
2016-07-21 11:20:00,134.34,134.37,134.28,134.33,33413.0,122.5357,122.563,122.4809,122.5265,33413.0
2016-07-21 11:30:00,134.33,134.37,134.11,134.11,55368.0,122.5265,122.563,122.3259,122.3259,55368.0
2016-07-21 11:40:00,134.12,134.13,133.85,133.9,79775.0,122.335,122.3441,122.0887,122.1343,79775.0
2016-07-21 11:50:00,133.89,134.05,133.86,134.0,55023.0,122.1252,122.2712,122.0978,122.2255,55023.0
2016-07-21 12:00:00,134.0,134.12,133.96,134.05,30591.0,122.2255,122.335,122.1891,122.2712,30591.0
2016-07-21 12:10:00,134.03,134.19,134.03,134.15,47189.0,122.2529,122.3988,122.2529,122.3624,47189.0
2016-07-21 12:20:00,134.14,134.15,133.77,133.8,34955.0,122.3532,122.3624,122.0158,122.0431,34955.0
2016-07-21 12:30:00,133.8,133.81,133.49,133.54,53041.0,122.0431,122.0522,121.7604,121.806,53041.0
2016-07-21 12:40:00,133.51,133.56,133.3,133.43,53203.0,121.7786,121.8242,121.5871,121.7056,53203.0
2016-07-21 12:50:00,133.39,133.48,133.37,133.48,36271.0,121.6691,121.7512,121.6509,121.7512,36271.0
2016-07-21 13:00:00,133.47,133.53,133.33,133.37,28403.0,121.7421,121.7968,121.6144,121.6509,28403.0
2016-07-21 13:10:00,133.37,133.54,133.26,133.5,44290.0,121.6509,121.806,121.5506,121.7695,44290.0
2016-07-21 13:20:00,133.51,133.6,133.41,133.41,27853.0,121.7786,121.8607,121.6874,121.6874,27853.0
2016-07-21 13:30:00,133.42,133.43,133.32,133.32,22908.0,121.6965,121.7056,121.6053,121.6053,22908.0
2016-07-21 13:40:00,133.32,133.36,133.1,133.1,31233.0,121.6053,121.6418,121.4046,121.4046,31233.0
2016-07-21 13:50:00,133.09,133.26,133.03,133.25,36755.0,121.3955,121.5506,121.3408,121.5414,36755.0
2016-07-21 14:00:00,133.23,133.31,133.16,133.27,42071.0,121.5232,121.5962,121.4594,121.5597,42071.0
2016-07-21 14:10:00,133.24,133.3,133.14,133.21,50476.0,121.5323,121.5871,121.4411,121.505,50476.0
2016-07-21 14:20:00,133.21,133.3,133.17,133.23,23912.0,121.505,121.5871,121.4685,121.5232,23912.0
2016-07-21 14:30:00,133.24,133.37,133.22,133.25,31580.0,121.5323,121.6509,121.5141,121.5414,31580.0
2016-07-21 14:40:00,133.26,133.35,133.25,133.31,29393.0,121.5506,121.6327,121.5414,121.5962,29393.0
2016-07-21 14:50:00,133.31,133.41,133.19,133.38,52302.0,121.5962,121.6874,121.4867,121.66,52302.0
2016-07-21 15:00:00,133.39,133.43,133.21,133.22,31121.0,121.6691,121.7056,121.505,121.5141,31121.0
2016-07-21 15:10:00,133.2,133.22,133.07,133.11,44163.0,121.4958,121.5141,121.3773,121.4137,44163.0
2016-07-21 15:20:00,133.12,133.48,133.12,133.48,48482.0,121.4229,121.7512,121.4229,121.7512,48482.0
2016-07-21 15:30:00,133.46,133.61,133.41,133.45,75708.0,121.733,121.8698,121.6874,121.7239,75708.0
2016-07-21 15:40:00,133.46,133.65,133.4,133.51,74977.0,121.733,121.9063,121.6783,121.7786,74977.0
2016-07-21 15:50:00,133.51,133.61,133.38,133.5,160957.0,121.7786,121.8698,121.66,121.7695,160957.0
2016-07-22 09:30:00,131.75,131.89,131.03,131.13,391035.0,120.1733,120.3009,119.5165,119.6077,391035.0
2016-07-22 09:40:00,131.07,131.26,130.57,131.14,220990.0,119.553,119.7263,119.0969,119.6169,220990.0
2016-07-22 09:50:00,131.15,131.54,130.87,130.97,223199.0,119.626,119.9817,119.3706,119.4618,223199.0
2016-07-22 10:00:00,131.02,131.26,130.85,130.85,128874.0,119.5074,119.7263,119.3523,119.3523,128874.0
2016-07-22 10:10:00,130.83,130.91,130.72,130.77,84981.0,119.3341,119.4071,119.2338,119.2794,84981.0
2016-07-22 10:20:00,130.77,131.59,130.76,131.52,202912.0,119.2794,120.0273,119.2702,119.9635,202912.0
2016-07-22 10:30:00,131.51,131.97,131.38,131.89,177527.0,119.9543,120.3739,119.8358,120.3009,177527.0
2016-07-22 10:40:00,131.88,131.96,131.74,131.86,130998.0,120.2918,120.3648,120.1641,120.2736,130998.0
2016-07-22 10:50:00,131.87,132.25,131.84,132.17,125942.0,120.2827,120.6293,120.2553,120.5563,125942.0
2016-07-22 11:00:00,132.18,132.19,131.87,131.92,232937.0,120.5655,120.5746,120.2827,120.3283,232937.0
2016-07-22 11:10:00,131.92,132.04,131.86,131.88,149879.0,120.3283,120.4378,120.2736,120.2918,149879.0
2016-07-22 11:20:00,131.88,131.92,131.67,131.71,109157.0,120.2918,120.3283,120.1003,120.1368,109157.0
2016-07-22 11:30:00,131.71,131.86,131.68,131.77,112335.0,120.1368,120.2736,120.1094,120.1915,112335.0
2016-07-22 11:40:00,131.77,132.02,131.77,131.9,77575.0,120.1915,120.4195,120.1915,120.3101,77575.0
2016-07-22 11:50:00,131.89,132.06,131.84,132.02,59976.0,120.3009,120.456,120.2553,120.4195,59976.0
2016-07-22 12:00:00,132.03,132.11,131.96,131.97,37470.0,120.4286,120.5016,120.3648,120.3739,37470.0
2016-07-22 12:10:00,131.97,132.09,131.95,132.03,45537.0,120.3739,120.4834,120.3557,120.4286,45537.0
2016-07-22 12:20:00,132.05,132.18,132.0,132.14,43476.0,120.4469,120.5655,120.4013,120.529,43476.0
2016-07-22 12:30:00,132.14,132.19,132.03,132.08,25574.0,120.529,120.5746,120.4286,120.4743,25574.0
2016-07-22 12:40:00,132.08,132.27,132.02,132.23,61507.0,120.4743,120.6476,120.4195,120.6111,61507.0
2016-07-22 12:50:00,132.22,132.43,132.19,132.36,57481.0,120.602,120.7935,120.5746,120.7297,57481.0
2016-07-22 13:00:00,132.36,132.37,132.31,132.34,40019.0,120.7297,120.7388,120.684,120.7114,40019.0
2016-07-22 13:10:00,132.35,132.35,132.22,132.24,28467.0,120.7205,120.7205,120.602,120.6202,28467.0
2016-07-22 13:20:00,132.24,132.42,132.23,132.41,31964.0,120.6202,120.7844,120.6111,120.7753,31964.0
2016-07-22 13:30:00,132.43,132.44,132.28,132.3,38167.0,120.7935,120.8026,120.6567,120.6749,38167.0
2016-07-22 13:40:00,132.29,132.4,132.26,132.39,35916.0,120.6658,120.7661,120.6384,120.757,35916.0
2016-07-22 13:50:00,132.38,132.6,132.38,132.58,46774.0,120.7479,120.9486,120.7479,120.9303,46774.0
2016-07-22 14:00:00,132.59,132.82,132.54,132.82,57597.0,120.9394,121.1492,120.8938,121.1492,57597.0
2016-07-22 14:10:00,132.79,133.03,132.79,133.02,70090.0,121.1219,121.3408,121.1219,121.3317,70090.0
2016-07-22 14:20:00,133.0,133.22,132.98,133.19,73032.0,121.3134,121.5141,121.2952,121.4867,73032.0
2016-07-22 14:30:00,133.2,133.21,133.06,133.13,123821.0,121.4958,121.505,121.3681,121.432,123821.0
2016-07-22 14:40:00,133.14,133.19,133.11,133.14,56977.0,121.4411,121.4867,121.4137,121.4411,56977.0
2016-07-22 14:50:00,133.14,133.26,133.13,133.25,47311.0,121.4411,121.5506,121.432,121.5414,47311.0
2016-07-22 15:00:00,133.26,133.26,133.12,133.2,67117.0,121.5506,121.5506,121.4229,121.4958,67117.0
2016-07-22 15:10:00,133.19,133.34,133.17,133.31,59172.0,121.4867,121.6235,121.4685,121.5962,59172.0
2016-07-22 15:20:00,133.31,133.48,133.31,133.4,62117.0,121.5962,121.7512,121.5962,121.6783,62117.0
2016-07-22 15:30:00,133.4,133.42,133.32,133.38,112782.0,121.6783,121.6965,121.6053,121.66,112782.0
2016-07-22 15:40:00,133.38,133.46,133.29,133.44,175207.0,121.66,121.733,121.5779,121.7148,175207.0
2016-07-22 15:50:00,133.44,133.49,133.39,133.46,333756.0,121.7148,121.7604,121.6691,121.733,333756.0
2016-07-25 09:30:00,133.18,133.2,132.38,132.91,143814.0,121.4776,121.4958,120.7479,121.2313,143814.0
2016-07-25 09:40:00,132.93,133.25,132.83,133.01,111252.0,121.2496,121.5414,121.1584,121.3225,111252.0
2016-07-25 09:50:00,133.01,133.31,132.85,133.02,119600.0,121.3225,121.5962,121.1766,121.3317,119600.0
2016-07-25 10:00:00,133.05,133.22,132.92,132.93,86909.0,121.359,121.5141,121.2404,121.2496,86909.0
2016-07-25 10:10:00,132.92,132.98,132.68,132.89,118263.0,121.2404,121.2952,121.0215,121.2131,118263.0
2016-07-25 10:20:00,132.9,133.09,132.71,132.94,77009.0,121.2222,121.3955,121.0489,121.2587,77009.0
2016-07-25 10:30:00,132.94,133.1,132.86,133.02,55276.0,121.2587,121.4046,121.1857,121.3317,55276.0
2016-07-25 10:40:00,133.03,133.07,132.88,132.91,80150.0,121.3408,121.3773,121.204,121.2313,80150.0
2016-07-25 10:50:00,132.89,132.96,132.7,132.81,68464.0,121.2131,121.2769,121.0398,121.1401,68464.0
2016-07-25 11:00:00,132.83,132.83,132.53,132.55,48664.0,121.1584,121.1584,120.8847,120.903,48664.0
2016-07-25 11:10:00,132.55,132.82,132.54,132.68,86392.0,120.903,121.1492,120.8938,121.0215,86392.0
2016-07-25 11:20:00,132.67,132.85,132.62,132.85,53045.0,121.0124,121.1766,120.9668,121.1766,53045.0
2016-07-25 11:30:00,132.82,132.97,132.77,132.89,36390.0,121.1492,121.286,121.1036,121.2131,36390.0
2016-07-25 11:40:00,132.88,132.89,132.72,132.76,38706.0,121.204,121.2131,121.058,121.0945,38706.0
2016-07-25 11:50:00,132.75,132.88,132.71,132.75,40935.0,121.0854,121.204,121.0489,121.0854,40935.0
2016-07-25 12:00:00,132.75,132.84,132.67,132.79,42095.0,121.0854,121.1675,121.0124,121.1219,42095.0
2016-07-25 12:10:00,132.78,132.78,132.69,132.75,32101.0,121.1127,121.1127,121.0307,121.0854,32101.0
2016-07-25 12:20:00,132.75,132.89,132.73,132.87,53024.0,121.0854,121.2131,121.0671,121.1948,53024.0
2016-07-25 12:30:00,132.87,132.93,132.84,132.88,43421.0,121.1948,121.2496,121.1675,121.204,43421.0
2016-07-25 12:40:00,132.9,132.96,132.76,132.93,30746.0,121.2222,121.2769,121.0945,121.2496,30746.0
2016-07-25 12:50:00,132.93,133.06,132.93,132.98,33103.0,121.2496,121.3681,121.2496,121.2952,33103.0
2016-07-25 13:00:00,132.97,133.06,132.96,132.99,16957.0,121.286,121.3681,121.2769,121.3043,16957.0
2016-07-25 13:10:00,133.0,133.04,132.95,133.0,34907.0,121.3134,121.3499,121.2678,121.3134,34907.0
2016-07-25 13:20:00,133.0,133.07,132.98,133.02,33559.0,121.3134,121.3773,121.2952,121.3317,33559.0
2016-07-25 13:30:00,133.01,133.06,132.97,133.01,28422.0,121.3225,121.3681,121.286,121.3225,28422.0
2016-07-25 13:40:00,133.01,133.04,133.0,133.03,26175.0,121.3225,121.3499,121.3134,121.3408,26175.0
2016-07-25 13:50:00,133.03,133.06,132.97,133.04,26340.0,121.3408,121.3681,121.286,121.3499,26340.0
2016-07-25 14:00:00,133.04,133.19,133.03,133.19,42023.0,121.3499,121.4867,121.3408,121.4867,42023.0
2016-07-25 14:10:00,133.19,133.23,133.0,133.02,33912.0,121.4867,121.5232,121.3134,121.3317,33912.0
2016-07-25 14:20:00,133.0,133.02,132.85,132.86,37895.0,121.3134,121.3317,121.1766,121.1857,37895.0
2016-07-25 14:30:00,132.87,132.92,132.75,132.77,35628.0,121.1948,121.2404,121.0854,121.1036,35628.0
2016-07-25 14:40:00,132.76,132.81,132.71,132.81,39435.0,121.0945,121.1401,121.0489,121.1401,39435.0
2016-07-25 14:50:00,132.8,132.82,132.64,132.7,31648.0,121.131,121.1492,120.985,121.0398,31648.0
2016-07-25 15:00:00,132.72,132.83,132.6,132.61,40623.0,121.058,121.1584,120.9486,120.9577,40623.0
2016-07-25 15:10:00,132.61,132.89,132.6,132.84,61242.0,120.9577,121.2131,120.9486,121.1675,61242.0
2016-07-25 15:20:00,132.82,132.92,132.79,132.83,45622.0,121.1492,121.2404,121.1219,121.1584,45622.0
2016-07-25 15:30:00,132.83,133.0,132.83,132.88,56712.0,121.1584,121.3134,121.1584,121.204,56712.0
2016-07-25 15:40:00,132.89,132.95,132.73,132.91,101431.0,121.2131,121.2678,121.0671,121.2313,101431.0
2016-07-25 15:50:00,132.9,132.92,132.77,132.88,118666.0,121.2222,121.2404,121.1036,121.204,118666.0
2016-07-26 09:30:00,132.9,133.23,132.51,132.99,193162.0,121.2222,121.5232,120.8665,121.3043,193162.0
2016-07-26 09:40:00,133.06,133.49,132.91,133.35,143307.0,121.3681,121.7604,121.2313,121.6327,143307.0
2016-07-26 09:50:00,133.35,133.42,133.14,133.34,92002.0,121.6327,121.6965,121.4411,121.6235,92002.0
2016-07-26 10:00:00,133.3,133.61,133.27,133.39,118199.0,121.5871,121.8698,121.5597,121.6691,118199.0
2016-07-26 10:10:00,133.41,133.45,133.01,133.23,91516.0,121.6874,121.7239,121.3225,121.5232,91516.0
2016-07-26 10:20:00,133.23,133.34,133.11,133.22,65908.0,121.5232,121.6235,121.4137,121.5141,65908.0
2016-07-26 10:30:00,133.23,133.3,133.11,133.3,80190.0,121.5232,121.5871,121.4137,121.5871,80190.0
2016-07-26 10:40:00,133.29,133.45,133.21,133.45,83553.0,121.5779,121.7239,121.505,121.7239,83553.0
2016-07-26 10:50:00,133.44,133.47,132.9,133.0,102306.0,121.7148,121.7421,121.2222,121.3134,102306.0
2016-07-26 11:00:00,133.0,133.0,132.62,132.76,90743.0,121.3134,121.3134,120.9668,121.0945,90743.0
2016-07-26 11:10:00,132.73,132.76,132.52,132.71,61288.0,121.0671,121.0945,120.8756,121.0489,61288.0
2016-07-26 11:20:00,132.71,132.83,132.55,132.73,53503.0,121.0489,121.1584,120.903,121.0671,53503.0
2016-07-26 11:30:00,132.76,132.79,132.59,132.69,53854.0,121.0945,121.1219,120.9394,121.0307,53854.0
2016-07-26 11:40:00,132.7,132.87,132.59,132.68,61126.0,121.0398,121.1948,120.9394,121.0215,61126.0
2016-07-26 11:50:00,132.67,133.03,132.65,133.03,78279.0,121.0124,121.3408,120.9942,121.3408,78279.0
2016-07-26 12:00:00,133.01,133.2,133.0,133.08,47166.0,121.3225,121.4958,121.3134,121.3864,47166.0
2016-07-26 12:10:00,133.07,133.21,132.98,133.17,44337.0,121.3773,121.505,121.2952,121.4685,44337.0
2016-07-26 12:20:00,133.17,133.27,133.1,133.14,48212.0,121.4685,121.5597,121.4046,121.4411,48212.0
2016-07-26 12:30:00,133.12,133.26,133.07,133.24,40948.0,121.4229,121.5506,121.3773,121.5323,40948.0
2016-07-26 12:40:00,133.23,133.4,133.16,133.39,43286.0,121.5232,121.6783,121.4594,121.6691,43286.0
2016-07-26 12:50:00,133.38,133.48,133.3,133.48,24952.0,121.66,121.7512,121.5871,121.7512,24952.0
2016-07-26 13:00:00,133.47,133.63,133.47,133.62,57464.0,121.7421,121.8881,121.7421,121.8789,57464.0
2016-07-26 13:10:00,133.6,133.65,133.58,133.58,38629.0,121.8607,121.9063,121.8424,121.8424,38629.0
2016-07-26 13:20:00,133.56,133.58,133.21,133.29,62067.0,121.8242,121.8424,121.505,121.5779,62067.0
2016-07-26 13:30:00,133.27,133.5,133.25,133.49,53418.0,121.5597,121.7695,121.5414,121.7604,53418.0
2016-07-26 13:40:00,133.5,133.77,133.49,133.75,49147.0,121.7695,122.0158,121.7604,121.9975,49147.0
2016-07-26 13:50:00,133.75,133.88,133.72,133.82,47575.0,121.9975,122.1161,121.9701,122.0614,47575.0
2016-07-26 14:00:00,133.81,133.88,133.49,133.49,65044.0,122.0522,122.1161,121.7604,121.7604,65044.0
2016-07-26 14:10:00,133.46,133.55,133.39,133.4,80269.0,121.733,121.8151,121.6691,121.6783,80269.0
2016-07-26 14:20:00,133.39,133.66,133.31,133.61,58476.0,121.6691,121.9154,121.5962,121.8698,58476.0
2016-07-26 14:30:00,133.61,133.92,133.61,133.87,85918.0,121.8698,122.1526,121.8698,122.107,85918.0
2016-07-26 14:40:00,133.85,134.32,133.85,134.15,117436.0,122.0887,122.5174,122.0887,122.3624,117436.0
2016-07-26 14:50:00,134.14,134.26,134.11,134.16,78581.0,122.3532,122.4627,122.3259,122.3715,78581.0
2016-07-26 15:00:00,134.16,134.46,134.1,134.46,108001.0,122.3715,122.6451,122.3168,122.6451,108001.0
2016-07-26 15:10:00,134.47,134.6,134.4,134.56,163248.0,122.6542,122.7728,122.5904,122.7363,163248.0
2016-07-26 15:20:00,134.58,134.96,134.56,134.89,168429.0,122.7546,123.1012,122.7363,123.0373,168429.0
2016-07-26 15:30:00,134.89,134.97,134.86,134.93,194894.0,123.0373,123.1103,123.01,123.0738,194894.0
2016-07-26 15:40:00,134.93,134.93,134.62,134.78,186773.0,123.0738,123.0738,122.7911,122.937,186773.0
2016-07-26 15:50:00,134.77,134.96,134.65,134.91,404365.0,122.9279,123.1012,122.8184,123.0556,404365.0
2016-07-27 09:30:00,136.14,138.62,136.01,138.62,564575.0,124.1775,126.4396,124.0589,126.4396,564575.0
2016-07-27 09:40:00,138.65,139.45,138.49,138.85,531423.0,126.467,127.1967,126.321,126.6494,531423.0
2016-07-27 09:50:00,138.83,138.93,137.56,138.67,296090.0,126.6311,126.7224,125.4727,126.4852,296090.0
2016-07-27 10:00:00,138.69,138.8,137.99,138.07,238626.0,126.5034,126.6038,125.8649,125.9379,238626.0
2016-07-27 10:10:00,138.08,138.4,137.89,138.16,150868.0,125.947,126.2389,125.7737,126.02,150868.0
2016-07-27 10:20:00,138.18,138.26,137.27,137.36,189820.0,126.0383,126.1112,125.2082,125.2903,189820.0
2016-07-27 10:30:00,137.34,137.83,137.02,137.07,124102.0,125.2721,125.719,124.9802,125.0258,124102.0
2016-07-27 10:40:00,137.07,137.5,136.77,137.39,149132.0,125.0258,125.418,124.7521,125.3177,149132.0
2016-07-27 10:50:00,137.37,137.4,137.08,137.09,73794.0,125.2994,125.3268,125.0349,125.044,73794.0
2016-07-27 11:00:00,137.12,137.56,137.02,137.39,69483.0,125.0714,125.4727,124.9802,125.3177,69483.0
2016-07-27 11:10:00,137.38,137.48,137.18,137.28,73984.0,125.3085,125.3998,125.1261,125.2173,73984.0
2016-07-27 11:20:00,137.26,137.49,137.11,137.36,74848.0,125.1991,125.4089,125.0623,125.2903,74848.0
2016-07-27 11:30:00,137.36,137.36,136.73,136.86,83341.0,125.2903,125.2903,124.7157,124.8342,83341.0
2016-07-27 11:40:00,136.86,136.95,136.72,136.91,64791.0,124.8342,124.9163,124.7065,124.8798,64791.0
2016-07-27 11:50:00,136.94,136.98,136.73,136.83,72300.0,124.9072,124.9437,124.7157,124.8069,72300.0
2016-07-27 12:00:00,136.8,136.81,136.2,136.26,98053.0,124.7795,124.7886,124.2322,124.287,98053.0
2016-07-27 12:10:00,136.25,136.54,136.11,136.49,53459.0,124.2778,124.5424,124.1501,124.4968,53459.0
2016-07-27 12:20:00,136.5,136.62,136.4,136.58,34009.0,124.5059,124.6153,124.4147,124.5788,34009.0
2016-07-27 12:30:00,136.57,136.6,136.45,136.55,47204.0,124.5697,124.5971,124.4603,124.5515,47204.0
2016-07-27 12:40:00,136.59,136.62,136.49,136.56,46409.0,124.588,124.6153,124.4968,124.5606,46409.0
2016-07-27 12:50:00,136.57,136.61,136.25,136.31,31275.0,124.5697,124.6062,124.2778,124.3326,31275.0
2016-07-27 13:00:00,136.31,136.34,136.07,136.19,43531.0,124.3326,124.3599,124.1137,124.2231,43531.0
2016-07-27 13:10:00,136.16,136.3,135.93,136.3,41921.0,124.1957,124.3234,123.986,124.3234,41921.0
2016-07-27 13:20:00,136.3,136.67,136.25,136.6,60855.0,124.3234,124.6609,124.2778,124.5971,60855.0
2016-07-27 13:30:00,136.6,136.85,136.55,136.71,43770.0,124.5971,124.8251,124.5515,124.6974,43770.0
2016-07-27 13:40:00,136.7,136.76,136.58,136.74,53167.0,124.6883,124.743,124.5788,124.7248,53167.0
2016-07-27 13:50:00,136.74,136.74,136.47,136.55,65680.0,124.7248,124.7248,124.4785,124.5515,65680.0
2016-07-27 14:00:00,136.54,136.57,135.71,136.22,121117.0,124.5424,124.5697,123.7853,124.2505,121117.0
2016-07-27 14:10:00,136.22,136.71,136.19,136.62,71874.0,124.2505,124.6974,124.2231,124.6153,71874.0
2016-07-27 14:20:00,136.6,136.69,136.41,136.43,55208.0,124.5971,124.6792,124.4238,124.442,55208.0
2016-07-27 14:30:00,136.43,136.5,136.28,136.32,84057.0,124.442,124.5059,124.3052,124.3417,84057.0
2016-07-27 14:40:00,136.33,136.53,136.2,136.49,98274.0,124.3508,124.5332,124.2322,124.4968,98274.0
2016-07-27 14:50:00,136.47,136.56,136.41,136.5,81682.0,124.4785,124.5606,124.4238,124.5059,81682.0
2016-07-27 15:00:00,136.49,136.58,136.42,136.44,86400.0,124.4968,124.5788,124.4329,124.4511,86400.0
2016-07-27 15:10:00,136.43,136.63,136.43,136.47,71055.0,124.442,124.6244,124.442,124.4785,71055.0
2016-07-27 15:20:00,136.46,136.51,136.3,136.39,61606.0,124.4694,124.515,124.3234,124.4055,61606.0
2016-07-27 15:30:00,136.38,136.46,136.31,136.32,118218.0,124.3964,124.4694,124.3326,124.3417,118218.0
2016-07-27 15:40:00,136.33,136.36,135.91,135.94,196072.0,124.3508,124.3782,123.9677,123.9951,196072.0
2016-07-27 15:50:00,135.94,136.13,135.79,135.96,256093.0,123.9951,124.1684,123.8583,124.0133,256093.0
2016-07-28 09:30:00,135.4,135.86,134.2,134.45,197822.0,123.5025,123.9221,122.408,122.636,197822.0
2016-07-28 09:40:00,134.47,134.47,133.1,133.52,242770.0,122.6542,122.6542,121.4046,121.7877,242770.0
2016-07-28 09:50:00,133.53,134.26,133.5,133.94,126497.0,121.7968,122.4627,121.7695,122.1708,126497.0
2016-07-28 10:00:00,133.95,134.45,133.76,133.79,109422.0,122.1799,122.636,122.0066,122.034,109422.0
2016-07-28 10:10:00,133.79,134.03,133.59,133.77,101792.0,122.034,122.2529,121.8516,122.0158,101792.0
2016-07-28 10:20:00,133.76,133.98,133.44,133.54,123611.0,122.0066,122.2073,121.7148,121.806,123611.0
2016-07-28 10:30:00,133.55,133.78,133.44,133.57,88748.0,121.8151,122.0249,121.7148,121.8333,88748.0
2016-07-28 10:40:00,133.56,133.79,133.25,133.37,94132.0,121.8242,122.034,121.5414,121.6509,94132.0
2016-07-28 10:50:00,133.38,133.48,132.8,132.89,140827.0,121.66,121.7512,121.131,121.2131,140827.0
2016-07-28 11:00:00,132.9,133.05,132.81,132.89,119225.0,121.2222,121.359,121.1401,121.2131,119225.0
2016-07-28 11:10:00,132.9,132.93,132.69,132.9,95289.0,121.2222,121.2496,121.0307,121.2222,95289.0
2016-07-28 11:20:00,132.9,133.02,132.75,132.8,84449.0,121.2222,121.3317,121.0854,121.131,84449.0
2016-07-28 11:30:00,132.78,133.0,132.78,132.93,103191.0,121.1127,121.3134,121.1127,121.2496,103191.0
2016-07-28 11:40:00,132.91,133.1,132.63,133.05,150731.0,121.2313,121.4046,120.9759,121.359,150731.0
2016-07-28 11:50:00,133.04,133.08,132.84,132.86,58261.0,121.3499,121.3864,121.1675,121.1857,58261.0
2016-07-28 12:00:00,132.84,133.0,132.81,132.94,62344.0,121.1675,121.3134,121.1401,121.2587,62344.0
2016-07-28 12:10:00,132.92,133.08,132.81,132.82,85992.0,121.2404,121.3864,121.1401,121.1492,85992.0
2016-07-28 12:20:00,132.83,132.86,132.56,132.72,69159.0,121.1584,121.1857,120.9121,121.058,69159.0
2016-07-28 12:30:00,132.72,132.92,132.72,132.73,92337.0,121.058,121.2404,121.058,121.0671,92337.0
2016-07-28 12:40:00,132.74,132.85,132.61,132.75,46592.0,121.0763,121.1766,120.9577,121.0854,46592.0
2016-07-28 12:50:00,132.76,132.8,132.55,132.64,83592.0,121.0945,121.131,120.903,120.985,83592.0
2016-07-28 13:00:00,132.62,132.88,132.62,132.87,83719.0,120.9668,121.204,120.9668,121.1948,83719.0
2016-07-28 13:10:00,132.87,132.96,132.78,132.87,72302.0,121.1948,121.2769,121.1127,121.1948,72302.0
2016-07-28 13:20:00,132.85,132.95,132.68,132.91,56528.0,121.1766,121.2678,121.0215,121.2313,56528.0
2016-07-28 13:30:00,132.91,133.12,132.84,133.12,76375.0,121.2313,121.4229,121.1675,121.4229,76375.0
2016-07-28 13:40:00,133.1,133.14,132.88,133.01,82561.0,121.4046,121.4411,121.204,121.3225,82561.0
2016-07-28 13:50:00,133.01,133.1,132.82,133.03,94463.0,121.3225,121.4046,121.1492,121.3408,94463.0
2016-07-28 14:00:00,133.03,133.24,133.01,133.15,115052.0,121.3408,121.5323,121.3225,121.4502,115052.0
2016-07-28 14:10:00,133.17,133.27,133.01,133.2,101211.0,121.4685,121.5597,121.3225,121.4958,101211.0
2016-07-28 14:20:00,133.18,133.39,133.14,133.34,74888.0,121.4776,121.6691,121.4411,121.6235,74888.0
2016-07-28 14:30:00,133.33,133.38,133.24,133.29,93022.0,121.6144,121.66,121.5323,121.5779,93022.0
2016-07-28 14:40:00,133.3,133.31,133.01,133.04,93428.0,121.5871,121.5962,121.3225,121.3499,93428.0
2016-07-28 14:50:00,133.05,133.11,132.91,132.99,64220.0,121.359,121.4137,121.2313,121.3043,64220.0
2016-07-28 15:00:00,132.99,133.13,132.99,133.01,113840.0,121.3043,121.432,121.3043,121.3225,113840.0
2016-07-28 15:10:00,133.01,133.13,133.0,133.06,81967.0,121.3225,121.432,121.3134,121.3681,81967.0
2016-07-28 15:20:00,133.07,133.2,133.06,133.19,109100.0,121.3773,121.4958,121.3681,121.4867,109100.0
2016-07-28 15:30:00,133.19,133.33,133.17,133.31,141169.0,121.4867,121.6144,121.4685,121.5962,141169.0
2016-07-28 15:40:00,133.32,133.35,133.16,133.19,188615.0,121.6053,121.6327,121.4594,121.4867,188615.0
2016-07-28 15:50:00,133.2,133.21,133.02,133.03,291216.0,121.4958,121.505,121.3317,121.3408,291216.0
2016-07-29 09:30:00,133.05,133.53,132.7,132.95,114906.0,121.359,121.7968,121.0398,121.2678,114906.0
2016-07-29 09:40:00,132.89,133.13,132.62,132.81,80979.0,121.2131,121.432,120.9668,121.1401,80979.0
2016-07-29 09:50:00,132.89,132.97,132.37,132.73,108838.0,121.2131,121.286,120.7388,121.0671,108838.0
2016-07-29 10:00:00,132.7,132.72,132.3,132.48,144683.0,121.0398,121.058,120.6749,120.8391,144683.0
2016-07-29 10:10:00,132.48,132.79,132.37,132.63,127808.0,120.8391,121.1219,120.7388,120.9759,127808.0
2016-07-29 10:20:00,132.66,132.85,132.45,132.49,92947.0,121.0033,121.1766,120.8117,120.8482,92947.0
2016-07-29 10:30:00,132.51,132.87,132.45,132.85,82549.0,120.8665,121.1948,120.8117,121.1766,82549.0
2016-07-29 10:40:00,132.84,132.85,132.48,132.61,64317.0,121.1675,121.1766,120.8391,120.9577,64317.0
2016-07-29 10:50:00,132.64,132.68,132.55,132.57,80938.0,120.985,121.0215,120.903,120.9212,80938.0
2016-07-29 11:00:00,132.57,132.76,132.57,132.75,55176.0,120.9212,121.0945,120.9212,121.0854,55176.0
2016-07-29 11:10:00,132.76,132.91,132.75,132.9,72309.0,121.0945,121.2313,121.0854,121.2222,72309.0
2016-07-29 11:20:00,132.9,132.98,132.84,132.94,47352.0,121.2222,121.2952,121.1675,121.2587,47352.0
2016-07-29 11:30:00,132.94,133.17,132.92,133.16,38521.0,121.2587,121.4685,121.2404,121.4594,38521.0
2016-07-29 11:40:00,133.17,133.17,132.99,133.0,36469.0,121.4685,121.4685,121.3043,121.3134,36469.0
2016-07-29 11:50:00,133.0,133.07,132.97,133.03,23470.0,121.3134,121.3773,121.286,121.3408,23470.0
2016-07-29 12:00:00,133.04,133.18,133.04,133.13,44239.0,121.3499,121.4776,121.3499,121.432,44239.0
2016-07-29 12:10:00,133.12,133.13,133.04,133.06,19013.0,121.4229,121.432,121.3499,121.3681,19013.0
2016-07-29 12:20:00,133.04,133.07,132.93,133.0,34610.0,121.3499,121.3773,121.2496,121.3134,34610.0
2016-07-29 12:30:00,133.0,133.18,132.99,133.1,20507.0,121.3134,121.4776,121.3043,121.4046,20507.0
2016-07-29 12:40:00,133.08,133.16,132.96,133.12,38348.0,121.3864,121.4594,121.2769,121.4229,38348.0
2016-07-29 12:50:00,133.11,133.17,133.02,133.06,28641.0,121.4137,121.4685,121.3317,121.3681,28641.0
2016-07-29 13:00:00,133.05,133.05,132.88,132.99,27039.0,121.359,121.359,121.204,121.3043,27039.0
2016-07-29 13:10:00,132.96,133.07,132.95,133.03,18362.0,121.2769,121.3773,121.2678,121.3408,18362.0
2016-07-29 13:20:00,133.02,133.19,133.01,133.19,33576.0,121.3317,121.4867,121.3225,121.4867,33576.0
2016-07-29 13:30:00,133.19,133.32,133.18,133.23,28658.0,121.4867,121.6053,121.4776,121.5232,28658.0
2016-07-29 13:40:00,133.23,133.34,133.08,133.32,39422.0,121.5232,121.6235,121.3864,121.6053,39422.0
2016-07-29 13:50:00,133.31,133.38,133.26,133.3,24538.0,121.5962,121.66,121.5506,121.5871,24538.0
2016-07-29 14:00:00,133.3,133.3,133.15,133.21,30691.0,121.5871,121.5871,121.4502,121.505,30691.0
2016-07-29 14:10:00,133.2,133.29,133.19,133.22,21886.0,121.4958,121.5779,121.4867,121.5141,21886.0
2016-07-29 14:20:00,133.2,133.38,133.19,133.36,45546.0,121.4958,121.66,121.4867,121.6418,45546.0
2016-07-29 14:30:00,133.33,133.34,133.05,133.09,38390.0,121.6144,121.6235,121.359,121.3955,38390.0
2016-07-29 14:40:00,133.1,133.33,133.1,133.31,30404.0,121.4046,121.6144,121.4046,121.5962,30404.0
2016-07-29 14:50:00,133.3,133.49,133.27,133.4,33739.0,121.5871,121.7604,121.5597,121.6783,33739.0
2016-07-29 15:00:00,133.4,133.42,133.22,133.38,33029.0,121.6783,121.6965,121.5141,121.66,33029.0
2016-07-29 15:10:00,133.38,133.48,133.34,133.43,36850.0,121.66,121.7512,121.6235,121.7056,36850.0
2016-07-29 15:20:00,133.42,133.44,133.34,133.36,33541.0,121.6965,121.7148,121.6235,121.6418,33541.0
2016-07-29 15:30:00,133.36,133.45,133.3,133.42,69697.0,121.6418,121.7239,121.5871,121.6965,69697.0
2016-07-29 15:40:00,133.43,133.78,133.41,133.75,106454.0,121.7056,122.0249,121.6874,121.9975,106454.0
2016-07-29 15:50:00,133.74,133.8,133.61,133.66,309887.0,121.9884,122.0431,121.8698,121.9154,309887.0
2016-08-01 09:30:00,133.21,134.0,132.87,132.91,147223.0,121.505,122.2255,121.1948,121.2313,147223.0
2016-08-01 09:40:00,132.95,133.38,132.72,133.24,60954.0,121.2678,121.66,121.058,121.5323,60954.0
2016-08-01 09:50:00,133.21,133.6,133.19,133.48,45276.0,121.505,121.8607,121.4867,121.7512,45276.0
2016-08-01 10:00:00,133.48,133.97,133.45,133.82,58356.0,121.7512,122.1982,121.7239,122.0614,58356.0
2016-08-01 10:10:00,133.79,134.23,133.68,134.1,57329.0,122.034,122.4353,121.9337,122.3168,57329.0
2016-08-01 10:20:00,134.1,134.1,133.71,133.78,46661.0,122.3168,122.3168,121.961,122.0249,46661.0
2016-08-01 10:30:00,133.75,133.9,133.22,133.24,66157.0,121.9975,122.1343,121.5141,121.5323,66157.0
2016-08-01 10:40:00,133.25,133.54,133.19,133.53,62059.0,121.5414,121.806,121.4867,121.7968,62059.0
2016-08-01 10:50:00,133.53,133.7,133.49,133.63,89669.0,121.7968,121.9519,121.7604,121.8881,89669.0
2016-08-01 11:00:00,133.61,134.04,133.61,133.99,58154.0,121.8698,122.262,121.8698,122.2164,58154.0
2016-08-01 11:10:00,134.02,134.06,133.82,133.88,71515.0,122.2438,122.2803,122.0614,122.1161,71515.0
2016-08-01 11:20:00,133.88,133.9,133.59,133.6,37757.0,122.1161,122.1343,121.8516,121.8607,37757.0
2016-08-01 11:30:00,133.62,133.74,133.59,133.64,26469.0,121.8789,121.9884,121.8516,121.8972,26469.0
2016-08-01 11:40:00,133.64,133.74,133.57,133.63,42246.0,121.8972,121.9884,121.8333,121.8881,42246.0
2016-08-01 11:50:00,133.63,133.64,133.37,133.44,24744.0,121.8881,121.8972,121.6509,121.7148,24744.0
2016-08-01 12:00:00,133.45,133.48,133.08,133.12,46409.0,121.7239,121.7512,121.3864,121.4229,46409.0
2016-08-01 12:10:00,133.1,133.13,132.91,133.0,47384.0,121.4046,121.432,121.2313,121.3134,47384.0
2016-08-01 12:20:00,133.0,133.08,132.9,133.08,31421.0,121.3134,121.3864,121.2222,121.3864,31421.0
2016-08-01 12:30:00,133.08,133.19,133.05,133.17,24568.0,121.3864,121.4867,121.359,121.4685,24568.0
2016-08-01 12:40:00,133.19,133.19,132.92,132.97,36991.0,121.4867,121.4867,121.2404,121.286,36991.0
2016-08-01 12:50:00,132.98,133.02,132.92,132.99,28420.0,121.2952,121.3317,121.2404,121.3043,28420.0
2016-08-01 13:00:00,133.01,133.11,132.94,133.04,25901.0,121.3225,121.4137,121.2587,121.3499,25901.0
2016-08-01 13:10:00,133.02,133.09,132.9,132.96,46303.0,121.3317,121.3955,121.2222,121.2769,46303.0
2016-08-01 13:20:00,132.94,132.99,132.85,132.94,36006.0,121.2587,121.3043,121.1766,121.2587,36006.0
2016-08-01 13:30:00,132.95,132.98,132.91,132.92,26776.0,121.2678,121.2952,121.2313,121.2404,26776.0
2016-08-01 13:40:00,132.92,132.92,132.78,132.82,25131.0,121.2404,121.2404,121.1127,121.1492,25131.0
2016-08-01 13:50:00,132.82,132.99,132.72,132.94,38705.0,121.1492,121.3043,121.058,121.2587,38705.0
2016-08-01 14:00:00,132.96,133.11,132.91,132.93,42351.0,121.2769,121.4137,121.2313,121.2496,42351.0
2016-08-01 14:10:00,132.92,132.92,132.73,132.81,33302.0,121.2404,121.2404,121.0671,121.1401,33302.0
2016-08-01 14:20:00,132.82,132.92,132.77,132.82,34294.0,121.1492,121.2404,121.1036,121.1492,34294.0
2016-08-01 14:30:00,132.84,132.92,132.7,132.89,32070.0,121.1675,121.2404,121.0398,121.2131,32070.0
2016-08-01 14:40:00,132.9,133.05,132.81,133.03,29951.0,121.2222,121.359,121.1401,121.3408,29951.0
2016-08-01 14:50:00,133.05,133.06,132.92,132.95,56407.0,121.359,121.3681,121.2404,121.2678,56407.0
2016-08-01 15:00:00,132.94,132.98,132.85,132.89,35971.0,121.2587,121.2952,121.1766,121.2131,35971.0
2016-08-01 15:10:00,132.89,133.1,132.8,132.93,42777.0,121.2131,121.4046,121.131,121.2496,42777.0
2016-08-01 15:20:00,132.9,133.05,132.81,132.94,55120.0,121.2222,121.359,121.1401,121.2587,55120.0
2016-08-01 15:30:00,132.93,133.18,132.93,133.17,56886.0,121.2496,121.4776,121.2496,121.4685,56886.0
2016-08-01 15:40:00,133.16,133.26,133.08,133.13,85301.0,121.4594,121.5506,121.3864,121.432,85301.0
2016-08-01 15:50:00,133.14,133.29,133.1,133.21,189678.0,121.4411,121.5779,121.4046,121.505,189678.0
2016-08-02 09:30:00,132.95,133.4,132.75,132.75,82986.0,121.2678,121.6783,121.0854,121.0854,82986.0
2016-08-02 09:40:00,132.85,133.11,132.74,133.1,51287.0,121.1766,121.4137,121.0763,121.4046,51287.0
2016-08-02 09:50:00,133.09,133.26,132.84,132.97,70077.0,121.3955,121.5506,121.1675,121.286,70077.0
2016-08-02 10:00:00,132.99,133.09,132.82,132.83,73278.0,121.3043,121.3955,121.1492,121.1584,73278.0
2016-08-02 10:10:00,132.84,132.91,132.46,132.65,63138.0,121.1675,121.2313,120.8209,120.9942,63138.0
2016-08-02 10:20:00,132.61,132.88,132.58,132.82,32177.0,120.9577,121.204,120.9303,121.1492,32177.0
2016-08-02 10:30:00,132.81,132.81,132.26,132.29,87267.0,121.1401,121.1401,120.6384,120.6658,87267.0
2016-08-02 10:40:00,132.28,132.28,132.02,132.14,57103.0,120.6567,120.6567,120.4195,120.529,57103.0
2016-08-02 10:50:00,132.11,132.12,131.65,131.67,71578.0,120.5016,120.5107,120.082,120.1003,71578.0
2016-08-02 11:00:00,131.68,131.95,131.68,131.94,46490.0,120.1094,120.3557,120.1094,120.3466,46490.0
2016-08-02 11:10:00,131.92,132.05,131.86,132.04,45698.0,120.3283,120.4469,120.2736,120.4378,45698.0
2016-08-02 11:20:00,132.03,132.34,131.98,132.27,67368.0,120.4286,120.7114,120.383,120.6476,67368.0
2016-08-02 11:30:00,132.26,132.28,132.0,132.05,44413.0,120.6384,120.6567,120.4013,120.4469,44413.0
2016-08-02 11:40:00,132.03,132.18,131.95,132.18,23878.0,120.4286,120.5655,120.3557,120.5655,23878.0
2016-08-02 11:50:00,132.18,132.19,131.93,131.97,24754.0,120.5655,120.5746,120.3374,120.3739,24754.0
2016-08-02 12:00:00,131.98,132.04,131.81,131.85,46705.0,120.383,120.4378,120.228,120.2645,46705.0
2016-08-02 12:10:00,131.88,131.9,131.77,131.83,51945.0,120.2918,120.3101,120.1915,120.2462,51945.0
2016-08-02 12:20:00,131.82,131.99,131.81,131.94,39455.0,120.2371,120.3922,120.228,120.3466,39455.0
2016-08-02 12:30:00,131.92,131.96,131.8,131.84,41460.0,120.3283,120.3648,120.2189,120.2553,41460.0
2016-08-02 12:40:00,131.84,131.84,131.71,131.72,28317.0,120.2553,120.2553,120.1368,120.1459,28317.0
2016-08-02 12:50:00,131.74,131.75,131.35,131.47,54538.0,120.1641,120.1733,119.8084,119.9179,54538.0
2016-08-02 13:00:00,131.5,131.57,131.48,131.48,51476.0,119.9452,120.0091,119.927,119.927,51476.0
2016-08-02 13:10:00,131.49,131.62,131.46,131.58,36461.0,119.9361,120.0547,119.9087,120.0182,36461.0
2016-08-02 13:20:00,131.57,131.78,131.57,131.76,22452.0,120.0091,120.2006,120.0091,120.1824,22452.0
2016-08-02 13:30:00,131.76,131.78,131.57,131.62,23665.0,120.1824,120.2006,120.0091,120.0547,23665.0
2016-08-02 13:40:00,131.63,131.65,131.56,131.57,39590.0,120.0638,120.082,119.9999,120.0091,39590.0
2016-08-02 13:50:00,131.58,131.59,131.41,131.44,50144.0,120.0182,120.0273,119.8631,119.8905,50144.0
2016-08-02 14:00:00,131.43,131.62,131.35,131.59,66078.0,119.8814,120.0547,119.8084,120.0273,66078.0
2016-08-02 14:10:00,131.61,131.63,131.42,131.47,47538.0,120.0456,120.0638,119.8722,119.9179,47538.0
2016-08-02 14:20:00,131.47,131.65,131.41,131.57,55961.0,119.9179,120.082,119.8631,120.0091,55961.0
2016-08-02 14:30:00,131.58,131.63,131.44,131.56,53638.0,120.0182,120.0638,119.8905,119.9999,53638.0
2016-08-02 14:40:00,131.54,131.81,131.52,131.79,74379.0,119.9817,120.228,119.9635,120.2097,74379.0
2016-08-02 14:50:00,131.78,131.79,131.61,131.62,47836.0,120.2006,120.2097,120.0456,120.0547,47836.0
2016-08-02 15:00:00,131.62,131.7,131.53,131.58,59538.0,120.0547,120.1276,119.9726,120.0182,59538.0
2016-08-02 15:10:00,131.58,131.64,131.43,131.5,68116.0,120.0182,120.0729,119.8814,119.9452,68116.0
2016-08-02 15:20:00,131.5,131.58,131.43,131.5,76276.0,119.9452,120.0182,119.8814,119.9452,76276.0
2016-08-02 15:30:00,131.49,131.78,131.44,131.75,98457.0,119.9361,120.2006,119.8905,120.1733,98457.0
2016-08-02 15:40:00,131.77,131.78,131.6,131.61,114171.0,120.1915,120.2006,120.0364,120.0456,114171.0
2016-08-02 15:50:00,131.61,131.65,131.55,131.6,178335.0,120.0456,120.082,119.9908,120.0364,178335.0
2016-08-03 09:30:00,131.68,132.09,131.62,131.85,86503.0,120.1094,120.4834,120.0547,120.2645,86503.0
2016-08-03 09:40:00,131.87,132.38,131.83,132.25,54338.0,120.2827,120.7479,120.2462,120.6293,54338.0
2016-08-03 09:50:00,132.28,132.45,132.16,132.38,35767.0,120.6567,120.8117,120.5472,120.7479,35767.0
2016-08-03 10:00:00,132.39,132.39,132.06,132.17,68353.0,120.757,120.757,120.456,120.5563,68353.0
2016-08-03 10:10:00,132.16,132.33,132.08,132.08,34021.0,120.5472,120.7023,120.4743,120.4743,34021.0
2016-08-03 10:20:00,132.09,132.31,132.03,132.09,42716.0,120.4834,120.684,120.4286,120.4834,42716.0
2016-08-03 10:30:00,132.08,132.12,131.86,132.03,86019.0,120.4743,120.5107,120.2736,120.4286,86019.0
2016-08-03 10:40:00,132.03,132.08,131.9,131.91,50778.0,120.4286,120.4743,120.3101,120.3192,50778.0
2016-08-03 10:50:00,131.93,132.03,131.75,131.76,38931.0,120.3374,120.4286,120.1733,120.1824,38931.0
2016-08-03 11:00:00,131.77,131.91,131.75,131.91,33463.0,120.1915,120.3192,120.1733,120.3192,33463.0
2016-08-03 11:10:00,131.92,132.08,131.9,132.0,26931.0,120.3283,120.4743,120.3101,120.4013,26931.0
2016-08-03 11:20:00,132.01,132.16,131.96,132.03,52354.0,120.4104,120.5472,120.3648,120.4286,52354.0
2016-08-03 11:30:00,132.03,132.05,131.85,131.85,42301.0,120.4286,120.4469,120.2645,120.2645,42301.0
2016-08-03 11:40:00,131.87,132.01,131.83,131.91,36512.0,120.2827,120.4104,120.2462,120.3192,36512.0
2016-08-03 11:50:00,131.92,132.05,131.9,131.96,33412.0,120.3283,120.4469,120.3101,120.3648,33412.0
2016-08-03 12:00:00,131.95,132.03,131.9,132.0,28614.0,120.3557,120.4286,120.3101,120.4013,28614.0
2016-08-03 12:10:00,131.98,132.01,131.92,131.99,30006.0,120.383,120.4104,120.3283,120.3922,30006.0
2016-08-03 12:20:00,132.0,132.0,131.9,131.99,26223.0,120.4013,120.4013,120.3101,120.3922,26223.0
2016-08-03 12:30:00,131.99,132.1,131.94,132.08,32813.0,120.3922,120.4925,120.3466,120.4743,32813.0
2016-08-03 12:40:00,132.09,132.1,131.96,131.99,63059.0,120.4834,120.4925,120.3648,120.3922,63059.0
2016-08-03 12:50:00,132.0,132.02,131.94,131.96,51269.0,120.4013,120.4195,120.3466,120.3648,51269.0
2016-08-03 13:00:00,131.96,132.0,131.89,132.0,65832.0,120.3648,120.4013,120.3009,120.4013,65832.0
2016-08-03 13:10:00,131.99,132.01,131.92,131.93,32139.0,120.3922,120.4104,120.3283,120.3374,32139.0
2016-08-03 13:20:00,131.94,132.14,131.94,132.04,53252.0,120.3466,120.529,120.3466,120.4378,53252.0
2016-08-03 13:30:00,132.01,132.04,131.95,131.97,28054.0,120.4104,120.4378,120.3557,120.3739,28054.0
2016-08-03 13:40:00,131.97,132.02,131.96,132.0,28351.0,120.3739,120.4195,120.3648,120.4013,28351.0
2016-08-03 13:50:00,132.01,132.04,131.96,132.04,23179.0,120.4104,120.4378,120.3648,120.4378,23179.0
2016-08-03 14:00:00,132.04,132.07,131.96,132.06,32993.0,120.4378,120.4651,120.3648,120.456,32993.0
2016-08-03 14:10:00,132.07,132.07,131.93,131.99,39569.0,120.4651,120.4651,120.3374,120.3922,39569.0
2016-08-03 14:20:00,131.99,132.1,131.97,132.01,49110.0,120.3922,120.4925,120.3739,120.4104,49110.0
2016-08-03 14:30:00,132.01,132.09,131.95,132.0,33213.0,120.4104,120.4834,120.3557,120.4013,33213.0
2016-08-03 14:40:00,132.01,132.01,131.9,131.92,34262.0,120.4104,120.4104,120.3101,120.3283,34262.0
2016-08-03 14:50:00,131.93,132.01,131.92,131.99,30212.0,120.3374,120.4104,120.3283,120.3922,30212.0
2016-08-03 15:00:00,131.98,132.07,131.95,131.97,26187.0,120.383,120.4651,120.3557,120.3739,26187.0
2016-08-03 15:10:00,131.99,132.03,131.95,131.95,38724.0,120.3922,120.4286,120.3557,120.3557,38724.0
2016-08-03 15:20:00,131.95,131.99,131.9,131.91,43872.0,120.3557,120.3922,120.3101,120.3192,43872.0
2016-08-03 15:30:00,131.92,131.95,131.86,131.92,50447.0,120.3283,120.3557,120.2736,120.3283,50447.0
2016-08-03 15:40:00,131.94,131.96,131.86,131.88,70900.0,120.3466,120.3648,120.2736,120.2918,70900.0
2016-08-03 15:50:00,131.88,131.9,131.85,131.87,139499.0,120.2918,120.3101,120.2645,120.2827,139499.0
2016-08-04 09:30:00,132.0,132.55,131.9,132.29,105037.0,120.4013,120.903,120.3101,120.6658,105037.0
2016-08-04 09:40:00,132.3,132.47,132.23,132.33,71938.0,120.6749,120.83,120.6111,120.7023,71938.0
2016-08-04 09:50:00,132.32,132.36,132.01,132.05,77882.0,120.6932,120.7297,120.4104,120.4469,77882.0
2016-08-04 10:00:00,132.06,132.09,131.6,131.75,65837.0,120.456,120.4834,120.0364,120.1733,65837.0
2016-08-04 10:10:00,131.72,131.86,131.67,131.69,43972.0,120.1459,120.2736,120.1003,120.1185,43972.0
2016-08-04 10:20:00,131.71,131.75,131.49,131.7,57374.0,120.1368,120.1733,119.9361,120.1276,57374.0
2016-08-04 10:30:00,131.73,131.75,131.59,131.69,80794.0,120.155,120.1733,120.0273,120.1185,80794.0
2016-08-04 10:40:00,131.66,131.69,131.48,131.51,58595.0,120.0912,120.1185,119.927,119.9543,58595.0
2016-08-04 10:50:00,131.52,131.67,131.48,131.66,32607.0,119.9635,120.1003,119.927,120.0912,32607.0
2016-08-04 11:00:00,131.62,131.84,131.54,131.8,59826.0,120.0547,120.2553,119.9817,120.2189,59826.0
2016-08-04 11:10:00,131.8,131.85,131.62,131.7,30470.0,120.2189,120.2645,120.0547,120.1276,30470.0
2016-08-04 11:20:00,131.71,131.77,131.61,131.63,35502.0,120.1368,120.1915,120.0456,120.0638,35502.0
2016-08-04 11:30:00,131.63,131.72,131.59,131.72,24988.0,120.0638,120.1459,120.0273,120.1459,24988.0
2016-08-04 11:40:00,131.72,131.8,131.65,131.7,34477.0,120.1459,120.2189,120.082,120.1276,34477.0
2016-08-04 11:50:00,131.7,131.71,131.47,131.61,40001.0,120.1276,120.1368,119.9179,120.0456,40001.0
2016-08-04 12:00:00,131.62,131.86,131.61,131.79,51579.0,120.0547,120.2736,120.0456,120.2097,51579.0
2016-08-04 12:10:00,131.79,131.81,131.65,131.66,35788.0,120.2097,120.228,120.082,120.0912,35788.0
2016-08-04 12:20:00,131.67,131.79,131.64,131.66,21418.0,120.1003,120.2097,120.0729,120.0912,21418.0
2016-08-04 12:30:00,131.66,131.68,131.6,131.61,20879.0,120.0912,120.1094,120.0364,120.0456,20879.0
2016-08-04 12:40:00,131.63,131.68,131.59,131.64,22663.0,120.0638,120.1094,120.0273,120.0729,22663.0
2016-08-04 12:50:00,131.64,131.65,131.27,131.3,41898.0,120.0729,120.082,119.7354,119.7628,41898.0
2016-08-04 13:00:00,131.3,131.44,131.28,131.42,28540.0,119.7628,119.8905,119.7445,119.8722,28540.0
2016-08-04 13:10:00,131.42,131.43,131.27,131.3,28904.0,119.8722,119.8814,119.7354,119.7628,28904.0
2016-08-04 13:20:00,131.3,131.37,131.21,131.27,30807.0,119.7628,119.8266,119.6807,119.7354,30807.0
2016-08-04 13:30:00,131.27,131.31,131.22,131.26,23424.0,119.7354,119.7719,119.6898,119.7263,23424.0
2016-08-04 13:40:00,131.26,131.4,131.21,131.37,29902.0,119.7263,119.854,119.6807,119.8266,29902.0
2016-08-04 13:50:00,131.37,131.37,131.3,131.36,31452.0,119.8266,119.8266,119.7628,119.8175,31452.0
2016-08-04 14:00:00,131.35,131.4,131.28,131.29,41487.0,119.8084,119.854,119.7445,119.7537,41487.0
2016-08-04 14:10:00,131.29,131.32,131.05,131.07,47691.0,119.7537,119.781,119.5348,119.553,47691.0
2016-08-04 14:20:00,131.06,131.13,131.03,131.12,37802.0,119.5439,119.6077,119.5165,119.5986,37802.0
2016-08-04 14:30:00,131.14,131.14,131.02,131.02,33966.0,119.6169,119.6169,119.5074,119.5074,33966.0
2016-08-04 14:40:00,131.01,131.12,130.95,131.12,60425.0,119.4983,119.5986,119.4435,119.5986,60425.0
2016-08-04 14:50:00,131.1,131.22,131.05,131.18,62710.0,119.5804,119.6898,119.5348,119.6533,62710.0
2016-08-04 15:00:00,131.18,131.25,131.17,131.2,64404.0,119.6533,119.7172,119.6442,119.6716,64404.0
2016-08-04 15:10:00,131.2,131.22,131.11,131.14,74184.0,119.6716,119.6898,119.5895,119.6169,74184.0
2016-08-04 15:20:00,131.15,131.15,130.98,131.04,65743.0,119.626,119.626,119.4709,119.5256,65743.0
2016-08-04 15:30:00,131.05,131.2,131.0,131.2,175070.0,119.5348,119.6716,119.4892,119.6716,175070.0
2016-08-04 15:40:00,131.2,131.27,131.15,131.24,140991.0,119.6716,119.7354,119.626,119.7081,140991.0
2016-08-04 15:50:00,131.23,131.29,131.19,131.23,172989.0,119.6989,119.7537,119.6625,119.6989,172989.0
2016-08-05 09:30:00,132.21,132.21,131.08,131.6,148859.0,120.5928,120.5928,119.5621,120.0364,148859.0
2016-08-05 09:40:00,131.6,131.62,131.01,131.02,172041.0,120.0364,120.0547,119.4983,119.5074,172041.0
2016-08-05 09:50:00,131.07,131.64,131.04,131.37,100976.0,119.553,120.0729,119.5256,119.8266,100976.0
2016-08-05 10:00:00,131.31,131.85,131.31,131.64,113194.0,119.7719,120.2645,119.7719,120.0729,113194.0
2016-08-05 10:10:00,131.65,131.71,131.47,131.65,83623.0,120.082,120.1368,119.9179,120.082,83623.0
2016-08-05 10:20:00,131.65,131.76,131.63,131.68,42273.0,120.082,120.1824,120.0638,120.1094,42273.0
2016-08-05 10:30:00,131.68,132.12,131.67,132.01,92559.0,120.1094,120.5107,120.1003,120.4104,92559.0
2016-08-05 10:40:00,132.03,132.28,131.92,132.04,79517.0,120.4286,120.6567,120.3283,120.4378,79517.0
2016-08-05 10:50:00,132.06,132.25,132.04,132.23,81168.0,120.456,120.6293,120.4378,120.6111,81168.0
2016-08-05 11:00:00,132.23,132.44,132.01,132.01,66865.0,120.6111,120.8026,120.4104,120.4104,66865.0
2016-08-05 11:10:00,132.01,132.1,131.91,131.98,56994.0,120.4104,120.4925,120.3192,120.383,56994.0
2016-08-05 11:20:00,131.98,131.99,131.78,131.81,59537.0,120.383,120.3922,120.2006,120.228,59537.0
2016-08-05 11:30:00,131.83,132.01,131.82,131.83,73836.0,120.2462,120.4104,120.2371,120.2462,73836.0
2016-08-05 11:40:00,131.82,131.97,131.76,131.89,49914.0,120.2371,120.3739,120.1824,120.3009,49914.0
2016-08-05 11:50:00,131.88,132.03,131.86,131.88,29594.0,120.2918,120.4286,120.2736,120.2918,29594.0
2016-08-05 12:00:00,131.89,132.01,131.85,131.96,26720.0,120.3009,120.4104,120.2645,120.3648,26720.0
2016-08-05 12:10:00,131.95,131.99,131.87,131.9,26723.0,120.3557,120.3922,120.2827,120.3101,26723.0
2016-08-05 12:20:00,131.9,131.93,131.8,131.82,34130.0,120.3101,120.3374,120.2189,120.2371,34130.0
2016-08-05 12:30:00,131.81,131.84,131.78,131.8,35683.0,120.228,120.2553,120.2006,120.2189,35683.0
2016-08-05 12:40:00,131.79,131.85,131.77,131.78,21159.0,120.2097,120.2645,120.1915,120.2006,21159.0
2016-08-05 12:50:00,131.79,131.81,131.74,131.76,27235.0,120.2097,120.228,120.1641,120.1824,27235.0
2016-08-05 13:00:00,131.76,131.86,131.75,131.8,20427.0,120.1824,120.2736,120.1733,120.2189,20427.0
2016-08-05 13:10:00,131.79,131.86,131.75,131.78,33754.0,120.2097,120.2736,120.1733,120.2006,33754.0
2016-08-05 13:20:00,131.78,131.78,131.67,131.72,34068.0,120.2006,120.2006,120.1003,120.1459,34068.0
2016-08-05 13:30:00,131.71,131.75,131.68,131.73,20514.0,120.1368,120.1733,120.1094,120.155,20514.0
2016-08-05 13:40:00,131.72,131.82,131.72,131.81,24074.0,120.1459,120.2371,120.1459,120.228,24074.0
2016-08-05 13:50:00,131.81,131.9,131.75,131.89,29001.0,120.228,120.3101,120.1733,120.3009,29001.0
2016-08-05 14:00:00,131.9,131.92,131.86,131.87,40888.0,120.3101,120.3283,120.2736,120.2827,40888.0
2016-08-05 14:10:00,131.87,131.87,131.75,131.77,31922.0,120.2827,120.2827,120.1733,120.1915,31922.0
2016-08-05 14:20:00,131.77,131.79,131.69,131.7,45584.0,120.1915,120.2097,120.1185,120.1276,45584.0
2016-08-05 14:30:00,131.69,131.81,131.69,131.72,28739.0,120.1185,120.228,120.1185,120.1459,28739.0
2016-08-05 14:40:00,131.72,131.73,131.63,131.69,63648.0,120.1459,120.155,120.0638,120.1185,63648.0
2016-08-05 14:50:00,131.69,131.73,131.65,131.65,45193.0,120.1185,120.155,120.082,120.082,45193.0
2016-08-05 15:00:00,131.66,131.82,131.65,131.78,56169.0,120.0912,120.2371,120.082,120.2006,56169.0
2016-08-05 15:10:00,131.77,131.81,131.7,131.71,56302.0,120.1915,120.228,120.1276,120.1368,56302.0
2016-08-05 15:20:00,131.7,131.76,131.67,131.75,52810.0,120.1276,120.1824,120.1003,120.1733,52810.0
2016-08-05 15:30:00,131.75,131.75,131.68,131.73,94099.0,120.1733,120.1733,120.1094,120.155,94099.0
2016-08-05 15:40:00,131.74,131.76,131.68,131.7,154113.0,120.1641,120.1824,120.1094,120.1276,154113.0
2016-08-05 15:50:00,131.7,131.71,131.66,131.69,195190.0,120.1276,120.1368,120.0912,120.1185,195190.0
2016-08-08 09:30:00,132.14,132.95,131.75,132.93,122364.0,120.529,121.2678,120.1733,121.2496,122364.0
2016-08-08 09:40:00,132.88,132.91,132.4,132.51,92018.0,121.204,121.2313,120.7661,120.8665,92018.0
2016-08-08 09:50:00,132.53,132.57,132.02,132.37,49923.0,120.8847,120.9212,120.4195,120.7388,49923.0
2016-08-08 10:00:00,132.37,132.46,132.16,132.31,67842.0,120.7388,120.8209,120.5472,120.684,67842.0
2016-08-08 10:10:00,132.3,132.55,132.3,132.36,56759.0,120.6749,120.903,120.6749,120.7297,56759.0
2016-08-08 10:20:00,132.33,132.34,132.12,132.15,34825.0,120.7023,120.7114,120.5107,120.5381,34825.0
2016-08-08 10:30:00,132.13,132.3,132.04,132.15,54691.0,120.5199,120.6749,120.4378,120.5381,54691.0
2016-08-08 10:40:00,132.14,132.24,132.04,132.08,50339.0,120.529,120.6202,120.4378,120.4743,50339.0
2016-08-08 10:50:00,132.11,132.13,131.89,131.97,48257.0,120.5016,120.5199,120.3009,120.3739,48257.0
2016-08-08 11:00:00,131.97,132.14,131.94,132.11,38871.0,120.3739,120.529,120.3466,120.5016,38871.0
2016-08-08 11:10:00,132.11,132.13,131.81,131.82,52000.0,120.5016,120.5199,120.228,120.2371,52000.0
2016-08-08 11:20:00,131.83,131.98,131.76,131.92,41398.0,120.2462,120.383,120.1824,120.3283,41398.0
2016-08-08 11:30:00,131.92,131.92,131.8,131.91,26334.0,120.3283,120.3283,120.2189,120.3192,26334.0
2016-08-08 11:40:00,131.92,131.93,131.85,131.85,30683.0,120.3283,120.3374,120.2645,120.2645,30683.0
2016-08-08 11:50:00,131.87,131.95,131.84,131.95,23337.0,120.2827,120.3557,120.2553,120.3557,23337.0
2016-08-08 12:00:00,131.94,132.02,131.91,131.97,19146.0,120.3466,120.4195,120.3192,120.3739,19146.0
2016-08-08 12:10:00,131.96,132.05,131.94,132.0,46036.0,120.3648,120.4469,120.3466,120.4013,46036.0
2016-08-08 12:20:00,132.03,132.15,132.01,132.05,19070.0,120.4286,120.5381,120.4104,120.4469,19070.0
2016-08-08 12:30:00,132.03,132.14,132.02,132.11,18016.0,120.4286,120.529,120.4195,120.5016,18016.0
2016-08-08 12:40:00,132.09,132.1,131.85,131.92,26837.0,120.4834,120.4925,120.2645,120.3283,26837.0
2016-08-08 12:50:00,131.94,131.95,131.77,131.82,67064.0,120.3466,120.3557,120.1915,120.2371,67064.0
2016-08-08 13:00:00,131.83,131.97,131.83,131.93,22834.0,120.2462,120.3739,120.2462,120.3374,22834.0
2016-08-08 13:10:00,131.93,132.0,131.86,131.9,22381.0,120.3374,120.4013,120.2736,120.3101,22381.0
2016-08-08 13:20:00,131.91,132.01,131.9,131.97,23349.0,120.3192,120.4104,120.3101,120.3739,23349.0
2016-08-08 13:30:00,131.97,132.0,131.92,131.92,21048.0,120.3739,120.4013,120.3283,120.3283,21048.0
2016-08-08 13:40:00,131.93,131.93,131.81,131.83,60744.0,120.3374,120.3374,120.228,120.2462,60744.0
2016-08-08 13:50:00,131.85,131.97,131.81,131.96,68244.0,120.2645,120.3739,120.228,120.3648,68244.0
2016-08-08 14:00:00,131.95,132.09,131.89,132.03,42832.0,120.3557,120.4834,120.3009,120.4286,42832.0
2016-08-08 14:10:00,132.03,132.07,131.93,131.97,30356.0,120.4286,120.4651,120.3374,120.3739,30356.0
2016-08-08 14:20:00,131.97,131.99,131.89,131.95,30442.0,120.3739,120.3922,120.3009,120.3557,30442.0
2016-08-08 14:30:00,131.95,132.01,131.93,131.99,25305.0,120.3557,120.4104,120.3374,120.3922,25305.0
2016-08-08 14:40:00,131.99,132.1,131.98,132.06,39260.0,120.3922,120.4925,120.383,120.456,39260.0
2016-08-08 14:50:00,132.05,132.06,131.97,131.97,24376.0,120.4469,120.456,120.3739,120.3739,24376.0
2016-08-08 15:00:00,131.98,132.02,131.94,132.02,42402.0,120.383,120.4195,120.3466,120.4195,42402.0
2016-08-08 15:10:00,132.02,132.09,131.99,132.02,94187.0,120.4195,120.4834,120.3922,120.4195,94187.0
2016-08-08 15:20:00,132.01,132.03,131.94,132.0,43743.0,120.4104,120.4286,120.3466,120.4013,43743.0
2016-08-08 15:30:00,132.0,132.08,132.0,132.02,58070.0,120.4013,120.4743,120.4013,120.4195,58070.0
2016-08-08 15:40:00,132.02,132.16,132.02,132.13,70258.0,120.4195,120.5472,120.4195,120.5199,70258.0
2016-08-08 15:50:00,132.13,132.2,132.08,132.19,108287.0,120.5199,120.5837,120.4743,120.5746,108287.0
2016-08-09 09:30:00,132.73,132.99,132.31,132.68,118391.0,121.0671,121.3043,120.684,121.0215,118391.0
2016-08-09 09:40:00,132.68,132.8,132.42,132.6,52802.0,121.0215,121.131,120.7844,120.9486,52802.0
2016-08-09 09:50:00,132.61,132.85,132.5,132.56,125460.0,120.9577,121.1766,120.8573,120.9121,125460.0
2016-08-09 10:00:00,132.55,132.75,132.45,132.75,49109.0,120.903,121.0854,120.8117,121.0854,49109.0
2016-08-09 10:10:00,132.76,132.9,132.75,132.84,61729.0,121.0945,121.2222,121.0854,121.1675,61729.0
2016-08-09 10:20:00,132.84,132.84,132.73,132.78,64078.0,121.1675,121.1675,121.0671,121.1127,64078.0
2016-08-09 10:30:00,132.77,132.78,132.52,132.55,99135.0,121.1036,121.1127,120.8756,120.903,99135.0
2016-08-09 10:40:00,132.58,132.84,132.55,132.83,54249.0,120.9303,121.1675,120.903,121.1584,54249.0
2016-08-09 10:50:00,132.83,132.91,132.78,132.87,54296.0,121.1584,121.2313,121.1127,121.1948,54296.0
2016-08-09 11:00:00,132.89,132.94,132.83,132.87,69951.0,121.2131,121.2587,121.1584,121.1948,69951.0
2016-08-09 11:10:00,132.86,132.9,132.76,132.8,42810.0,121.1857,121.2222,121.0945,121.131,42810.0
2016-08-09 11:20:00,132.8,132.85,132.72,132.75,42842.0,121.131,121.1766,121.058,121.0854,42842.0
2016-08-09 11:30:00,132.76,132.81,132.76,132.78,44648.0,121.0945,121.1401,121.0945,121.1127,44648.0
2016-08-09 11:40:00,132.78,132.78,132.68,132.71,29831.0,121.1127,121.1127,121.0215,121.0489,29831.0
2016-08-09 11:50:00,132.71,132.78,132.67,132.74,23274.0,121.0489,121.1127,121.0124,121.0763,23274.0
2016-08-09 12:00:00,132.74,132.78,132.7,132.75,34650.0,121.0763,121.1127,121.0398,121.0854,34650.0
2016-08-09 12:10:00,132.74,132.77,132.62,132.62,28057.0,121.0763,121.1036,120.9668,120.9668,28057.0
2016-08-09 12:20:00,132.63,132.63,132.46,132.47,51102.0,120.9759,120.9759,120.8209,120.83,51102.0
2016-08-09 12:30:00,132.47,132.5,132.31,132.33,35432.0,120.83,120.8573,120.684,120.7023,35432.0
2016-08-09 12:40:00,132.33,132.34,132.23,132.3,29572.0,120.7023,120.7114,120.6111,120.6749,29572.0
2016-08-09 12:50:00,132.29,132.32,132.25,132.25,23293.0,120.6658,120.6932,120.6293,120.6293,23293.0
2016-08-09 13:00:00,132.26,132.32,132.25,132.26,21211.0,120.6384,120.6932,120.6293,120.6384,21211.0
2016-08-09 13:10:00,132.26,132.3,132.26,132.28,19167.0,120.6384,120.6749,120.6384,120.6567,19167.0
2016-08-09 13:20:00,132.29,132.32,132.26,132.31,114019.0,120.6658,120.6932,120.6384,120.684,114019.0
2016-08-09 13:30:00,132.32,132.41,132.27,132.3,36693.0,120.6932,120.7753,120.6476,120.6749,36693.0
2016-08-09 13:40:00,132.31,132.37,132.25,132.36,39495.0,120.684,120.7388,120.6293,120.7297,39495.0
2016-08-09 13:50:00,132.37,132.37,132.32,132.37,48859.0,120.7388,120.7388,120.6932,120.7388,48859.0
2016-08-09 14:00:00,132.37,132.43,132.36,132.43,52855.0,120.7388,120.7935,120.7297,120.7935,52855.0
2016-08-09 14:10:00,132.43,132.46,132.36,132.44,35903.0,120.7935,120.8209,120.7297,120.8026,35903.0
2016-08-09 14:20:00,132.44,132.48,132.43,132.45,46856.0,120.8026,120.8391,120.7935,120.8117,46856.0
2016-08-09 14:30:00,132.45,132.46,132.34,132.37,68599.0,120.8117,120.8209,120.7114,120.7388,68599.0
2016-08-09 14:40:00,132.36,132.42,132.28,132.4,61231.0,120.7297,120.7844,120.6567,120.7661,61231.0
2016-08-09 14:50:00,132.39,132.51,132.38,132.5,36545.0,120.757,120.8665,120.7479,120.8573,36545.0
2016-08-09 15:00:00,132.49,132.52,132.46,132.5,55986.0,120.8482,120.8756,120.8209,120.8573,55986.0
2016-08-09 15:10:00,132.5,132.51,132.42,132.45,54536.0,120.8573,120.8665,120.7844,120.8117,54536.0
2016-08-09 15:20:00,132.45,132.56,132.44,132.56,56910.0,120.8117,120.9121,120.8026,120.9121,56910.0
2016-08-09 15:30:00,132.56,132.57,132.48,132.5,76361.0,120.9121,120.9212,120.8391,120.8573,76361.0
2016-08-09 15:40:00,132.49,132.59,132.47,132.57,113978.0,120.8482,120.9394,120.83,120.9212,113978.0
2016-08-09 15:50:00,132.57,132.68,132.51,132.66,238672.0,120.9212,121.0215,120.8665,121.0033,238672.0
2016-08-10 09:30:00,132.1,132.62,131.96,132.62,210652.0,121.4854,121.9636,121.3566,121.9636,210652.0
2016-08-10 09:40:00,132.59,132.62,132.16,132.58,150289.0,121.936,121.9636,121.5405,121.9268,150289.0
2016-08-10 09:50:00,132.55,132.94,132.43,132.74,108208.0,121.8992,122.2579,121.7888,122.0739,108208.0
2016-08-10 10:00:00,132.74,132.92,132.65,132.91,74905.0,122.0739,122.2395,121.9912,122.2303,74905.0
2016-08-10 10:10:00,132.91,133.28,132.81,133.27,105851.0,122.2303,122.5705,122.1383,122.5614,105851.0
2016-08-10 10:20:00,133.25,133.53,133.15,133.15,105161.0,122.543,122.8005,122.451,122.451,105161.0
2016-08-10 10:30:00,133.1,133.19,132.96,133.05,81020.0,122.405,122.4878,122.2763,122.359,81020.0
2016-08-10 10:40:00,133.04,133.1,132.81,133.0,40562.0,122.3498,122.405,122.1383,122.313,40562.0
2016-08-10 10:50:00,132.99,133.01,132.71,132.75,29893.0,122.3039,122.3222,122.0464,122.0831,29893.0
2016-08-10 11:00:00,132.75,132.84,132.59,132.6,45246.0,122.0831,122.1659,121.936,121.9452,45246.0
2016-08-10 11:10:00,132.6,132.63,132.14,132.2,58740.0,121.9452,121.9728,121.5222,121.5773,58740.0
2016-08-10 11:20:00,132.2,132.27,132.12,132.2,52789.0,121.5773,121.6417,121.5038,121.5773,52789.0
2016-08-10 11:30:00,132.19,132.27,132.15,132.18,37534.0,121.5681,121.6417,121.5313,121.5589,37534.0
2016-08-10 11:40:00,132.17,132.23,131.96,131.99,29025.0,121.5497,121.6049,121.3566,121.3842,29025.0
2016-08-10 11:50:00,132.02,132.28,132.02,132.16,38291.0,121.4118,121.6509,121.4118,121.5405,38291.0
2016-08-10 12:00:00,132.15,132.28,132.13,132.25,37158.0,121.5313,121.6509,121.513,121.6233,37158.0
2016-08-10 12:10:00,132.25,132.44,132.25,132.29,44454.0,121.6233,121.798,121.6233,121.6601,44454.0
2016-08-10 12:20:00,132.31,132.32,132.2,132.23,21735.0,121.6785,121.6877,121.5773,121.6049,21735.0
2016-08-10 12:30:00,132.21,132.25,132.17,132.25,28812.0,121.5865,121.6233,121.5497,121.6233,28812.0
2016-08-10 12:40:00,132.25,132.33,132.16,132.19,37741.0,121.6233,121.6969,121.5405,121.5681,37741.0
2016-08-10 12:50:00,132.19,132.2,132.11,132.11,25381.0,121.5681,121.5773,121.4946,121.4946,25381.0
2016-08-10 13:00:00,132.13,132.15,132.02,132.03,27922.0,121.513,121.5313,121.4118,121.421,27922.0
2016-08-10 13:10:00,132.03,132.03,131.86,131.91,41853.0,121.421,121.421,121.2647,121.3106,41853.0
2016-08-10 13:20:00,131.9,131.97,131.89,131.95,20039.0,121.3014,121.3658,121.2922,121.3474,20039.0
2016-08-10 13:30:00,131.96,132.02,131.87,132.01,46299.0,121.3566,121.4118,121.2738,121.4026,46299.0
2016-08-10 13:40:00,132.0,132.08,131.98,132.0,32912.0,121.3934,121.467,121.375,121.3934,32912.0
2016-08-10 13:50:00,132.01,132.03,131.9,131.91,35220.0,121.4026,121.421,121.3014,121.3106,35220.0
2016-08-10 14:00:00,131.9,132.05,131.87,131.93,43455.0,121.3014,121.4394,121.2738,121.329,43455.0
2016-08-10 14:10:00,131.92,132.01,131.79,131.83,32997.0,121.3198,121.4026,121.2003,121.2371,32997.0
2016-08-10 14:20:00,131.84,131.89,131.73,131.82,31350.0,121.2463,121.2922,121.1451,121.2279,31350.0
2016-08-10 14:30:00,131.83,131.87,131.71,131.78,28010.0,121.2371,121.2738,121.1267,121.1911,28010.0
2016-08-10 14:40:00,131.77,131.87,131.77,131.84,25570.0,121.1819,121.2738,121.1819,121.2463,25570.0
2016-08-10 14:50:00,131.85,131.92,131.82,131.9,30164.0,121.2555,121.3198,121.2279,121.3014,30164.0
2016-08-10 15:00:00,131.9,131.98,131.81,131.96,28302.0,121.3014,121.375,121.2187,121.3566,28302.0
2016-08-10 15:10:00,131.95,132.11,131.95,132.09,41597.0,121.3474,121.4946,121.3474,121.4762,41597.0
2016-08-10 15:20:00,132.08,132.27,132.06,132.2,40403.0,121.467,121.6417,121.4486,121.5773,40403.0
2016-08-10 15:30:00,132.21,132.22,132.11,132.15,58300.0,121.5865,121.5957,121.4946,121.5313,58300.0
2016-08-10 15:40:00,132.14,132.14,132.01,132.1,77845.0,121.5222,121.5222,121.4026,121.4854,77845.0
2016-08-10 15:50:00,132.09,132.32,132.02,132.32,141611.0,121.4762,121.6877,121.4118,121.6877,141611.0
2016-08-11 09:30:00,132.79,133.26,132.3,133.01,121870.0,122.1199,122.5522,121.6693,122.3222,121870.0
2016-08-11 09:40:00,133.02,133.11,132.81,133.03,62081.0,122.3314,122.4142,122.1383,122.3406,62081.0
2016-08-11 09:50:00,132.99,133.04,132.83,132.83,32982.0,122.3039,122.3498,122.1567,122.1567,32982.0
2016-08-11 10:00:00,132.85,132.91,132.45,132.56,86772.0,122.1751,122.2303,121.8072,121.9084,86772.0
2016-08-11 10:10:00,132.59,132.7,132.49,132.66,42239.0,121.936,122.0372,121.844,122.0004,42239.0
2016-08-11 10:20:00,132.7,132.7,132.56,132.6,27633.0,122.0372,122.0372,121.9084,121.9452,27633.0
2016-08-11 10:30:00,132.57,132.94,132.57,132.91,35458.0,121.9176,122.2579,121.9176,122.2303,35458.0
2016-08-11 10:40:00,132.92,133.1,132.9,133.08,21597.0,122.2395,122.405,122.2211,122.3866,21597.0
2016-08-11 10:50:00,133.08,133.13,133.05,133.08,31201.0,122.3866,122.4326,122.359,122.3866,31201.0
2016-08-11 11:00:00,133.09,133.11,132.99,133.1,41154.0,122.3958,122.4142,122.3039,122.405,41154.0
2016-08-11 11:10:00,133.11,133.2,133.1,133.15,40232.0,122.4142,122.497,122.405,122.451,40232.0
2016-08-11 11:20:00,133.17,133.32,133.14,133.31,49465.0,122.4694,122.6073,122.4418,122.5981,49465.0
2016-08-11 11:30:00,133.29,133.29,133.12,133.23,43762.0,122.5797,122.5797,122.4234,122.5246,43762.0
2016-08-11 11:40:00,133.22,133.24,133.08,133.16,27453.0,122.5154,122.5338,122.3866,122.4602,27453.0
2016-08-11 11:50:00,133.17,133.19,133.13,133.15,20788.0,122.4694,122.4878,122.4326,122.451,20788.0
2016-08-11 12:00:00,133.16,133.27,133.16,133.26,23878.0,122.4602,122.5614,122.4602,122.5522,23878.0
2016-08-11 12:10:00,133.27,133.39,133.24,133.28,32066.0,122.5614,122.6717,122.5338,122.5705,32066.0
2016-08-11 12:20:00,133.28,133.44,133.27,133.42,29294.0,122.5705,122.7177,122.5614,122.6993,29294.0
2016-08-11 12:30:00,133.42,133.52,133.4,133.41,35016.0,122.6993,122.7913,122.6809,122.6901,35016.0
2016-08-11 12:40:00,133.4,133.44,133.28,133.3,22434.0,122.6809,122.7177,122.5705,122.5889,22434.0
2016-08-11 12:50:00,133.31,133.37,133.3,133.36,17434.0,122.5981,122.6533,122.5889,122.6441,17434.0
2016-08-11 13:00:00,133.34,133.44,133.34,133.42,19907.0,122.6257,122.7177,122.6257,122.6993,19907.0
2016-08-11 13:10:00,133.41,133.41,133.31,133.35,32028.0,122.6901,122.6901,122.5981,122.6349,32028.0
2016-08-11 13:20:00,133.34,133.41,133.31,133.38,18944.0,122.6257,122.6901,122.5981,122.6625,18944.0
2016-08-11 13:30:00,133.39,133.4,133.28,133.3,21939.0,122.6717,122.6809,122.5705,122.5889,21939.0
2016-08-11 13:40:00,133.28,133.41,133.28,133.41,16563.0,122.5705,122.6901,122.5705,122.6901,16563.0
2016-08-11 13:50:00,133.42,133.48,133.4,133.4,23976.0,122.6993,122.7545,122.6809,122.6809,23976.0
2016-08-11 14:00:00,133.41,133.54,133.41,133.48,28941.0,122.6901,122.8097,122.6901,122.7545,28941.0
2016-08-11 14:10:00,133.49,133.56,133.35,133.35,30484.0,122.7637,122.8281,122.6349,122.6349,30484.0
2016-08-11 14:20:00,133.36,133.4,133.33,133.36,21973.0,122.6441,122.6809,122.6165,122.6441,21973.0
2016-08-11 14:30:00,133.35,133.36,133.25,133.33,29250.0,122.6349,122.6441,122.543,122.6165,29250.0
2016-08-11 14:40:00,133.33,133.37,133.29,133.29,23286.0,122.6165,122.6533,122.5797,122.5797,23286.0
2016-08-11 14:50:00,133.3,133.39,133.22,133.28,25269.0,122.5889,122.6717,122.5154,122.5705,25269.0
2016-08-11 15:00:00,133.27,133.27,133.01,133.11,78390.0,122.5614,122.5614,122.3222,122.4142,78390.0
2016-08-11 15:10:00,133.12,133.18,133.08,133.14,30941.0,122.4234,122.4786,122.3866,122.4418,30941.0
2016-08-11 15:20:00,133.15,133.16,133.06,133.1,35548.0,122.451,122.4602,122.3682,122.405,35548.0
2016-08-11 15:30:00,133.11,133.16,133.06,133.14,48900.0,122.4142,122.4602,122.3682,122.4418,48900.0
2016-08-11 15:40:00,133.12,133.28,133.12,133.16,59888.0,122.4234,122.5705,122.4234,122.4602,59888.0
2016-08-11 15:50:00,133.17,133.23,133.02,133.02,130548.0,122.4694,122.5246,122.3314,122.3314,130548.0
2016-08-12 09:30:00,132.9,133.5,132.74,133.5,134251.0,122.2211,122.7729,122.0739,122.7729,134251.0
2016-08-12 09:40:00,133.5,133.78,133.36,133.47,90641.0,122.7729,123.0304,122.6441,122.7453,90641.0
2016-08-12 09:50:00,133.44,133.47,133.19,133.24,73551.0,122.7177,122.7453,122.4878,122.5338,73551.0
2016-08-12 10:00:00,133.22,133.26,132.94,133.06,70721.0,122.5154,122.5522,122.2579,122.3682,70721.0
2016-08-12 10:10:00,133.09,133.39,133.08,133.2,50066.0,122.3958,122.6717,122.3866,122.497,50066.0
2016-08-12 10:20:00,133.19,133.19,132.92,133.02,48248.0,122.4878,122.4878,122.2395,122.3314,48248.0
2016-08-12 10:30:00,133.01,133.34,132.96,133.34,42784.0,122.3222,122.6257,122.2763,122.6257,42784.0
2016-08-12 10:40:00,133.34,133.54,133.34,133.36,52525.0,122.6257,122.8097,122.6257,122.6441,52525.0
2016-08-12 10:50:00,133.36,133.37,133.22,133.31,52033.0,122.6441,122.6533,122.5154,122.5981,52033.0
2016-08-12 11:00:00,133.32,133.41,133.27,133.37,53241.0,122.6073,122.6901,122.5614,122.6533,53241.0
2016-08-12 11:10:00,133.37,133.39,133.3,133.33,39071.0,122.6533,122.6717,122.5889,122.6165,39071.0
2016-08-12 11:20:00,133.33,133.37,133.26,133.27,29602.0,122.6165,122.6533,122.5522,122.5614,29602.0
2016-08-12 11:30:00,133.28,133.33,133.15,133.15,47568.0,122.5705,122.6165,122.451,122.451,47568.0
2016-08-12 11:40:00,133.15,133.15,133.02,133.02,26857.0,122.451,122.451,122.3314,122.3314,26857.0
2016-08-12 11:50:00,133.02,133.03,132.82,132.84,53234.0,122.3314,122.3406,122.1475,122.1659,53234.0
2016-08-12 12:00:00,132.83,132.88,132.67,132.77,44809.0,122.1567,122.2027,122.0096,122.1015,44809.0
2016-08-12 12:10:00,132.78,132.83,132.63,132.69,33484.0,122.1107,122.1567,121.9728,122.028,33484.0
2016-08-12 12:20:00,132.7,132.8,132.69,132.8,33130.0,122.0372,122.1291,122.028,122.1291,33130.0
2016-08-12 12:30:00,132.8,132.96,132.76,132.92,31437.0,122.1291,122.2763,122.0923,122.2395,31437.0
2016-08-12 12:40:00,132.92,132.94,132.81,132.82,32511.0,122.2395,122.2579,122.1383,122.1475,32511.0
2016-08-12 12:50:00,132.83,132.84,132.73,132.78,28567.0,122.1567,122.1659,122.0647,122.1107,28567.0
2016-08-12 13:00:00,132.77,132.82,132.63,132.73,31238.0,122.1015,122.1475,121.9728,122.0647,31238.0
2016-08-12 13:10:00,132.72,132.91,132.7,132.88,20189.0,122.0555,122.2303,122.0372,122.2027,20189.0
2016-08-12 13:20:00,132.87,132.99,132.85,132.99,29186.0,122.1935,122.3039,122.1751,122.3039,29186.0
2016-08-12 13:30:00,132.98,132.99,132.86,132.9,24557.0,122.2947,122.3039,122.1843,122.2211,24557.0
2016-08-12 13:40:00,132.9,132.96,132.88,132.92,23846.0,122.2211,122.2763,122.2027,122.2395,23846.0
2016-08-12 13:50:00,132.92,132.99,132.87,132.92,24947.0,122.2395,122.3039,122.1935,122.2395,24947.0
2016-08-12 14:00:00,132.91,133.12,132.91,133.1,30267.0,122.2303,122.4234,122.2303,122.405,30267.0
2016-08-12 14:10:00,133.11,133.23,133.03,133.18,42350.0,122.4142,122.5246,122.3406,122.4786,42350.0
2016-08-12 14:20:00,133.18,133.28,133.16,133.24,30417.0,122.4786,122.5705,122.4602,122.5338,30417.0
2016-08-12 14:30:00,133.24,133.29,133.19,133.29,27179.0,122.5338,122.5797,122.4878,122.5797,27179.0
2016-08-12 14:40:00,133.28,133.37,133.24,133.35,43626.0,122.5705,122.6533,122.5338,122.6349,43626.0
2016-08-12 14:50:00,133.35,133.36,133.1,133.18,32734.0,122.6349,122.6441,122.405,122.4786,32734.0
2016-08-12 15:00:00,133.19,133.21,133.1,133.18,38929.0,122.4878,122.5062,122.405,122.4786,38929.0
2016-08-12 15:10:00,133.18,133.24,133.08,133.14,61559.0,122.4786,122.5338,122.3866,122.4418,61559.0
2016-08-12 15:20:00,133.15,133.15,133.04,133.06,36834.0,122.451,122.451,122.3498,122.3682,36834.0
2016-08-12 15:30:00,133.07,133.29,133.03,133.27,74056.0,122.3774,122.5797,122.3406,122.5614,74056.0
2016-08-12 15:40:00,133.26,133.26,133.11,133.2,88723.0,122.5522,122.5522,122.4142,122.497,88723.0
2016-08-12 15:50:00,133.2,133.2,133.06,133.1,125384.0,122.497,122.497,122.3682,122.405,125384.0
2016-08-15 09:30:00,133.5,134.59,133.5,134.28,181400.0,122.7729,123.7753,122.7729,123.4902,181400.0
2016-08-15 09:40:00,134.25,134.5,134.13,134.4,62998.0,123.4626,123.6925,123.3522,123.6006,62998.0
2016-08-15 09:50:00,134.39,134.41,134.15,134.33,34945.0,123.5914,123.6098,123.3706,123.5362,34945.0
2016-08-15 10:00:00,134.32,134.4,134.23,134.29,37061.0,123.527,123.6006,123.4442,123.4994,37061.0
2016-08-15 10:10:00,134.28,134.39,134.28,134.35,58574.0,123.4902,123.5914,123.4902,123.5546,58574.0
2016-08-15 10:20:00,134.36,134.54,134.35,134.47,53906.0,123.5638,123.7293,123.5546,123.6649,53906.0
2016-08-15 10:30:00,134.47,134.58,134.47,134.52,58153.0,123.6649,123.7661,123.6649,123.7109,58153.0
2016-08-15 10:40:00,134.54,134.59,134.45,134.54,35143.0,123.7293,123.7753,123.6465,123.7293,35143.0
2016-08-15 10:50:00,134.54,134.67,134.52,134.65,44971.0,123.7293,123.8489,123.7109,123.8305,44971.0
2016-08-15 11:00:00,134.65,134.71,134.52,134.53,54911.0,123.8305,123.8856,123.7109,123.7201,54911.0
2016-08-15 11:10:00,134.56,134.62,134.45,134.47,38141.0,123.7477,123.8029,123.6465,123.6649,38141.0
2016-08-15 11:20:00,134.49,134.87,134.48,134.87,101204.0,123.6833,124.0328,123.6741,124.0328,101204.0
2016-08-15 11:30:00,134.86,134.9,134.66,134.88,60054.0,124.0236,124.0604,123.8397,124.042,60054.0
2016-08-15 11:40:00,134.88,134.95,134.75,134.85,44868.0,124.042,124.1064,123.9224,124.0144,44868.0
2016-08-15 11:50:00,134.83,134.89,134.78,134.83,42534.0,123.996,124.0512,123.95,123.996,42534.0
2016-08-15 12:00:00,134.82,134.9,134.8,134.9,53942.0,123.9868,124.0604,123.9684,124.0604,53942.0
2016-08-15 12:10:00,134.91,134.94,134.82,134.86,51225.0,124.0696,124.0972,123.9868,124.0236,51225.0
2016-08-15 12:20:00,134.86,134.96,134.85,134.96,32131.0,124.0236,124.1156,124.0144,124.1156,32131.0
2016-08-15 12:30:00,134.95,135.0,134.89,134.91,27390.0,124.1064,124.1523,124.0512,124.0696,27390.0
2016-08-15 12:40:00,134.89,134.9,134.85,134.86,15604.0,124.0512,124.0604,124.0144,124.0236,15604.0
2016-08-15 12:50:00,134.85,134.89,134.81,134.89,23035.0,124.0144,124.0512,123.9776,124.0512,23035.0
2016-08-15 13:00:00,134.88,134.93,134.87,134.9,23553.0,124.042,124.088,124.0328,124.0604,23553.0
2016-08-15 13:10:00,134.9,134.93,134.81,134.87,43238.0,124.0604,124.088,123.9776,124.0328,43238.0
2016-08-15 13:20:00,134.87,134.94,134.87,134.9,43266.0,124.0328,124.0972,124.0328,124.0604,43266.0
2016-08-15 13:30:00,134.9,134.97,134.84,134.85,27338.0,124.0604,124.1248,124.0052,124.0144,27338.0
2016-08-15 13:40:00,134.84,134.91,134.83,134.86,26797.0,124.0052,124.0696,123.996,124.0236,26797.0
2016-08-15 13:50:00,134.87,134.99,134.86,134.91,25317.0,124.0328,124.1431,124.0236,124.0696,25317.0
2016-08-15 14:00:00,134.91,134.97,134.89,134.94,36509.0,124.0696,124.1248,124.0512,124.0972,36509.0
2016-08-15 14:10:00,134.93,134.99,134.92,134.98,29443.0,124.088,124.1431,124.0788,124.1339,29443.0
2016-08-15 14:20:00,134.97,134.99,134.87,134.93,42860.0,124.1248,124.1431,124.0328,124.088,42860.0
2016-08-15 14:30:00,134.91,134.95,134.9,134.92,30880.0,124.0696,124.1064,124.0604,124.0788,30880.0
2016-08-15 14:40:00,134.92,134.97,134.91,134.96,35082.0,124.0788,124.1248,124.0696,124.1156,35082.0
2016-08-15 14:50:00,134.96,134.98,134.84,134.88,39042.0,124.1156,124.1339,124.0052,124.042,39042.0
2016-08-15 15:00:00,134.88,134.96,134.88,134.93,32083.0,124.042,124.1156,124.042,124.088,32083.0
2016-08-15 15:10:00,134.93,134.95,134.7,134.79,55955.0,124.088,124.1064,123.8764,123.9592,55955.0
2016-08-15 15:20:00,134.78,134.85,134.75,134.83,63719.0,123.95,124.0144,123.9224,123.996,63719.0
2016-08-15 15:30:00,134.83,134.84,134.76,134.77,56245.0,123.996,124.0052,123.9316,123.9408,56245.0
2016-08-15 15:40:00,134.76,134.79,134.69,134.72,124819.0,123.9316,123.9592,123.8673,123.8948,124819.0
2016-08-15 15:50:00,134.73,134.76,134.65,134.68,143287.0,123.904,123.9316,123.8305,123.8581,143287.0
2016-08-16 09:30:00,134.15,134.15,133.4,133.73,164096.0,123.3706,123.3706,122.6809,122.9844,164096.0
2016-08-16 09:40:00,133.74,134.59,133.65,134.54,74944.0,122.9936,123.7753,122.9108,123.7293,74944.0
2016-08-16 09:50:00,134.52,134.58,134.22,134.52,47781.0,123.7109,123.7661,123.435,123.7109,47781.0
2016-08-16 10:00:00,134.5,134.75,134.42,134.7,74354.0,123.6925,123.9224,123.6189,123.8764,74354.0
2016-08-16 10:10:00,134.72,134.78,134.18,134.2,59674.0,123.8948,123.95,123.3982,123.4166,59674.0
2016-08-16 10:20:00,134.24,134.33,134.19,134.33,36772.0,123.4534,123.5362,123.4074,123.5362,36772.0
2016-08-16 10:30:00,134.32,134.44,134.2,134.43,37313.0,123.527,123.6373,123.4166,123.6281,37313.0
2016-08-16 10:40:00,134.42,134.68,134.42,134.66,28613.0,123.6189,123.8581,123.6189,123.8397,28613.0
2016-08-16 10:50:00,134.67,134.68,134.55,134.63,40891.0,123.8489,123.8581,123.7385,123.8121,40891.0
2016-08-16 11:00:00,134.62,134.75,134.6,134.65,41380.0,123.8029,123.9224,123.7845,123.8305,41380.0
2016-08-16 11:10:00,134.67,134.84,134.65,134.8,49631.0,123.8489,124.0052,123.8305,123.9684,49631.0
2016-08-16 11:20:00,134.83,134.88,134.63,134.72,90783.0,123.996,124.042,123.8121,123.8948,90783.0
2016-08-16 11:30:00,134.74,134.8,134.41,134.65,56517.0,123.9132,123.9684,123.6098,123.8305,56517.0
2016-08-16 11:40:00,134.65,134.79,134.63,134.69,50385.0,123.8305,123.9592,123.8121,123.8673,50385.0
2016-08-16 11:50:00,134.68,134.94,134.68,134.88,39343.0,123.8581,124.0972,123.8581,124.042,39343.0
2016-08-16 12:00:00,134.88,134.89,134.65,134.75,38045.0,124.042,124.0512,123.8305,123.9224,38045.0
2016-08-16 12:10:00,134.76,134.81,134.72,134.76,31859.0,123.9316,123.9776,123.8948,123.9316,31859.0
2016-08-16 12:20:00,134.77,134.81,134.72,134.77,39683.0,123.9408,123.9776,123.8948,123.9408,39683.0
2016-08-16 12:30:00,134.75,134.8,134.66,134.72,48908.0,123.9224,123.9684,123.8397,123.8948,48908.0
2016-08-16 12:40:00,134.73,134.94,134.72,134.93,29357.0,123.904,124.0972,123.8948,124.088,29357.0
2016-08-16 12:50:00,134.93,135.14,134.93,135.0,85913.0,124.088,124.2811,124.088,124.1523,85913.0
2016-08-16 13:00:00,134.99,135.08,134.93,135.04,35364.0,124.1431,124.2259,124.088,124.1891,35364.0
2016-08-16 13:10:00,135.02,135.04,134.83,134.85,48206.0,124.1707,124.1891,123.996,124.0144,48206.0
2016-08-16 13:20:00,134.83,134.85,134.7,134.79,40419.0,123.996,124.0144,123.8764,123.9592,40419.0
2016-08-16 13:30:00,134.79,134.85,134.72,134.81,55758.0,123.9592,124.0144,123.8948,123.9776,55758.0
2016-08-16 13:40:00,134.81,134.91,134.76,134.82,32326.0,123.9776,124.0696,123.9316,123.9868,32326.0
2016-08-16 13:50:00,134.83,134.85,134.71,134.8,25181.0,123.996,124.0144,123.8856,123.9684,25181.0
2016-08-16 14:00:00,134.8,134.97,134.79,134.87,30634.0,123.9684,124.1248,123.9592,124.0328,30634.0
2016-08-16 14:10:00,134.87,134.96,134.84,134.91,80654.0,124.0328,124.1156,124.0052,124.0696,80654.0
2016-08-16 14:20:00,134.89,134.97,134.84,134.91,40761.0,124.0512,124.1248,124.0052,124.0696,40761.0
2016-08-16 14:30:00,134.92,134.93,134.84,134.9,48858.0,124.0788,124.088,124.0052,124.0604,48858.0
2016-08-16 14:40:00,134.9,135.2,134.89,135.19,63949.0,124.0604,124.3363,124.0512,124.3271,63949.0
2016-08-16 14:50:00,135.17,135.21,135.06,135.07,53660.0,124.3087,124.3455,124.2075,124.2167,53660.0
2016-08-16 15:00:00,135.06,135.1,134.98,134.99,50636.0,124.2075,124.2443,124.1339,124.1431,50636.0
2016-08-16 15:10:00,134.97,135.02,134.9,135.01,55432.0,124.1248,124.1707,124.0604,124.1615,55432.0
2016-08-16 15:20:00,135.01,135.04,134.95,135.0,62323.0,124.1615,124.1891,124.1064,124.1523,62323.0
2016-08-16 15:30:00,135.01,135.04,134.97,135.0,90805.0,124.1615,124.1891,124.1248,124.1523,90805.0
2016-08-16 15:40:00,135.0,135.04,134.97,135.0,94004.0,124.1523,124.1891,124.1248,124.1523,94004.0
2016-08-16 15:50:00,135.0,135.01,134.81,135.0,220201.0,124.1523,124.1615,123.9776,124.1523,220201.0
2016-08-17 09:30:00,134.85,134.9,134.16,134.46,97104.0,124.0144,124.0604,123.3798,123.6557,97104.0
2016-08-17 09:40:00,134.39,134.78,134.36,134.57,59257.0,123.5914,123.95,123.5638,123.7569,59257.0
2016-08-17 09:50:00,134.57,134.61,134.31,134.45,60072.0,123.7569,123.7937,123.5178,123.6465,60072.0
2016-08-17 10:00:00,134.44,134.57,134.11,134.21,100355.0,123.6373,123.7569,123.3339,123.4258,100355.0
2016-08-17 10:10:00,134.16,134.45,134.13,134.4,65833.0,123.3798,123.6465,123.3522,123.6006,65833.0
2016-08-17 10:20:00,134.41,134.47,134.35,134.42,56152.0,123.6098,123.6649,123.5546,123.6189,56152.0
2016-08-17 10:30:00,134.43,134.59,134.4,134.47,54139.0,123.6281,123.7753,123.6006,123.6649,54139.0
2016-08-17 10:40:00,134.45,134.77,134.45,134.62,74548.0,123.6465,123.9408,123.6465,123.8029,74548.0
2016-08-17 10:50:00,134.62,134.64,134.4,134.41,43070.0,123.8029,123.8213,123.6006,123.6098,43070.0
2016-08-17 11:00:00,134.42,134.62,134.41,134.52,52032.0,123.6189,123.8029,123.6098,123.7109,52032.0
2016-08-17 11:10:00,134.52,134.55,134.48,134.49,56108.0,123.7109,123.7385,123.6741,123.6833,56108.0
2016-08-17 11:20:00,134.48,134.55,134.36,134.45,63924.0,123.6741,123.7385,123.5638,123.6465,63924.0
2016-08-17 11:30:00,134.44,134.6,134.43,134.5,48722.0,123.6373,123.7845,123.6281,123.6925,48722.0
2016-08-17 11:40:00,134.5,134.62,134.45,134.49,51033.0,123.6925,123.8029,123.6465,123.6833,51033.0
2016-08-17 11:50:00,134.5,134.53,134.42,134.44,37825.0,123.6925,123.7201,123.6189,123.6373,37825.0
2016-08-17 12:00:00,134.46,134.5,134.39,134.45,46919.0,123.6557,123.6925,123.5914,123.6465,46919.0
2016-08-17 12:10:00,134.47,134.58,134.45,134.56,41777.0,123.6649,123.7661,123.6465,123.7477,41777.0
2016-08-17 12:20:00,134.56,134.74,134.55,134.63,38804.0,123.7477,123.9132,123.7385,123.8121,38804.0
2016-08-17 12:30:00,134.63,134.63,134.4,134.49,49033.0,123.8121,123.8121,123.6006,123.6833,49033.0
2016-08-17 12:40:00,134.48,134.66,134.46,134.63,75592.0,123.6741,123.8397,123.6557,123.8121,75592.0
2016-08-17 12:50:00,134.66,134.83,134.64,134.7,36034.0,123.8397,123.996,123.8213,123.8764,36034.0
2016-08-17 13:00:00,134.69,134.77,134.61,134.63,25650.0,123.8673,123.9408,123.7937,123.8121,25650.0
2016-08-17 13:10:00,134.63,134.71,134.62,134.66,28159.0,123.8121,123.8856,123.8029,123.8397,28159.0
2016-08-17 13:20:00,134.66,134.7,134.64,134.68,27145.0,123.8397,123.8764,123.8213,123.8581,27145.0
2016-08-17 13:30:00,134.69,134.87,134.66,134.84,42311.0,123.8673,124.0328,123.8397,124.0052,42311.0
2016-08-17 13:40:00,134.86,134.99,134.8,134.8,40119.0,124.0236,124.1431,123.9684,123.9684,40119.0
2016-08-17 13:50:00,134.81,134.87,134.77,134.78,35090.0,123.9776,124.0328,123.9408,123.95,35090.0
2016-08-17 14:00:00,134.8,134.86,134.55,134.76,59107.0,123.9684,124.0236,123.7385,123.9316,59107.0
2016-08-17 14:10:00,134.77,134.96,134.69,134.76,42776.0,123.9408,124.1156,123.8673,123.9316,42776.0
2016-08-17 14:20:00,134.75,134.82,134.63,134.77,54716.0,123.9224,123.9868,123.8121,123.9408,54716.0
2016-08-17 14:30:00,134.8,134.81,134.63,134.73,37944.0,123.9684,123.9776,123.8121,123.904,37944.0
2016-08-17 14:40:00,134.73,134.78,134.64,134.69,45694.0,123.904,123.95,123.8213,123.8673,45694.0
2016-08-17 14:50:00,134.7,134.73,134.59,134.71,45778.0,123.8764,123.904,123.7753,123.8856,45778.0
2016-08-17 15:00:00,134.71,134.82,134.68,134.69,62927.0,123.8856,123.9868,123.8581,123.8673,62927.0
2016-08-17 15:10:00,134.67,134.76,134.64,134.72,44626.0,123.8489,123.9316,123.8213,123.8948,44626.0
2016-08-17 15:20:00,134.71,134.89,134.67,134.83,50500.0,123.8856,124.0512,123.8489,123.996,50500.0
2016-08-17 15:30:00,134.83,134.93,134.78,134.93,66795.0,123.996,124.088,123.95,124.088,66795.0
2016-08-17 15:40:00,134.95,134.95,134.78,134.82,93568.0,124.1064,124.1064,123.95,123.9868,93568.0
2016-08-17 15:50:00,134.83,134.93,134.7,134.73,192678.0,123.996,124.088,123.8764,123.904,192678.0
2016-08-18 09:30:00,134.69,135.0,134.53,134.86,102203.0,123.8673,124.1523,123.7201,124.0236,102203.0
2016-08-18 09:40:00,134.83,135.39,134.73,135.38,181438.0,123.996,124.511,123.904,124.5018,181438.0
2016-08-18 09:50:00,135.39,135.82,135.37,135.61,99162.0,124.511,124.9065,124.4926,124.7133,99162.0
2016-08-18 10:00:00,135.6,135.96,135.49,135.89,64404.0,124.7041,125.0352,124.603,124.9708,64404.0
2016-08-18 10:10:00,135.92,135.93,135.8,135.92,54479.0,124.9984,125.0076,124.8881,124.9984,54479.0
2016-08-18 10:20:00,135.91,135.94,135.42,135.65,44391.0,124.9892,125.0168,124.5386,124.7501,44391.0
2016-08-18 10:30:00,135.66,135.84,135.54,135.61,32780.0,124.7593,124.9248,124.649,124.7133,32780.0
2016-08-18 10:40:00,135.61,135.68,135.34,135.36,29978.0,124.7133,124.7777,124.465,124.4834,29978.0
2016-08-18 10:50:00,135.39,135.54,135.38,135.5,37788.0,124.511,124.649,124.5018,124.6122,37788.0
2016-08-18 11:00:00,135.52,135.54,135.16,135.23,47031.0,124.6306,124.649,124.2995,124.3639,47031.0
2016-08-18 11:10:00,135.23,135.28,135.09,135.22,24227.0,124.3639,124.4098,124.2351,124.3547,24227.0
2016-08-18 11:20:00,135.22,135.28,135.18,135.22,28852.0,124.3547,124.4098,124.3179,124.3547,28852.0
2016-08-18 11:30:00,135.22,135.33,135.06,135.08,38397.0,124.3547,124.4558,124.2075,124.2259,38397.0
2016-08-18 11:40:00,135.09,135.2,135.04,135.08,36043.0,124.2351,124.3363,124.1891,124.2259,36043.0
2016-08-18 11:50:00,135.06,135.1,134.99,135.03,33720.0,124.2075,124.2443,124.1431,124.1799,33720.0
2016-08-18 12:00:00,135.01,135.11,134.98,135.05,34860.0,124.1615,124.2535,124.1339,124.1983,34860.0
2016-08-18 12:10:00,135.05,135.07,134.98,134.99,20068.0,124.1983,124.2167,124.1339,124.1431,20068.0
2016-08-18 12:20:00,135.02,135.02,134.71,134.72,38810.0,124.1707,124.1707,123.8856,123.8948,38810.0
2016-08-18 12:30:00,134.68,134.72,134.55,134.65,27894.0,123.8581,123.8948,123.7385,123.8305,27894.0
2016-08-18 12:40:00,134.66,134.76,134.64,134.64,21003.0,123.8397,123.9316,123.8213,123.8213,21003.0
2016-08-18 12:50:00,134.64,134.65,134.57,134.62,15715.0,123.8213,123.8305,123.7569,123.8029,15715.0
2016-08-18 13:00:00,134.63,134.92,134.63,134.9,22481.0,123.8121,124.0788,123.8121,124.0604,22481.0
2016-08-18 13:10:00,134.93,134.96,134.79,134.83,21698.0,124.088,124.1156,123.9592,123.996,21698.0
2016-08-18 13:20:00,134.82,134.87,134.74,134.77,20398.0,123.9868,124.0328,123.9132,123.9408,20398.0
2016-08-18 13:30:00,134.77,134.88,134.77,134.88,11989.0,123.9408,124.042,123.9408,124.042,11989.0
2016-08-18 13:40:00,134.87,134.95,134.74,134.75,13550.0,124.0328,124.1064,123.9132,123.9224,13550.0
2016-08-18 13:50:00,134.76,134.87,134.74,134.83,18946.0,123.9316,124.0328,123.9132,123.996,18946.0
2016-08-18 14:00:00,134.83,134.89,134.7,134.87,18246.0,123.996,124.0512,123.8764,124.0328,18246.0
2016-08-18 14:10:00,134.88,134.9,134.78,134.8,27790.0,124.042,124.0604,123.95,123.9684,27790.0
2016-08-18 14:20:00,134.81,134.89,134.74,134.77,28220.0,123.9776,124.0512,123.9132,123.9408,28220.0
2016-08-18 14:30:00,134.77,134.81,134.67,134.72,30418.0,123.9408,123.9776,123.8489,123.8948,30418.0
2016-08-18 14:40:00,134.74,134.8,134.66,134.74,19497.0,123.9132,123.9684,123.8397,123.9132,19497.0
2016-08-18 14:50:00,134.76,134.8,134.68,134.74,21987.0,123.9316,123.9684,123.8581,123.9132,21987.0
2016-08-18 15:00:00,134.72,134.82,134.67,134.8,28242.0,123.8948,123.9868,123.8489,123.9684,28242.0
2016-08-18 15:10:00,134.79,134.87,134.77,134.87,21867.0,123.9592,124.0328,123.9408,124.0328,21867.0
2016-08-18 15:20:00,134.87,134.91,134.84,134.84,31978.0,124.0328,124.0696,124.0052,124.0052,31978.0
2016-08-18 15:30:00,134.84,134.88,134.78,134.81,43833.0,124.0052,124.042,123.95,123.9776,43833.0
2016-08-18 15:40:00,134.8,134.84,134.7,134.77,46412.0,123.9684,124.0052,123.8764,123.9408,46412.0
2016-08-18 15:50:00,134.77,134.98,134.77,134.97,127824.0,123.9408,124.1339,123.9408,124.1248,127824.0
2016-08-19 09:30:00,134.5,134.7,134.05,134.2,227181.0,123.6925,123.8764,123.2787,123.4166,227181.0
2016-08-19 09:40:00,134.13,134.28,133.91,133.97,60234.0,123.3522,123.4902,123.1499,123.2051,60234.0
2016-08-19 09:50:00,133.95,134.04,133.87,133.91,50552.0,123.1867,123.2695,123.1131,123.1499,50552.0
2016-08-19 10:00:00,133.87,134.2,133.84,134.18,48089.0,123.1131,123.4166,123.0856,123.3982,48089.0
2016-08-19 10:10:00,134.21,134.37,134.21,134.34,33423.0,123.4258,123.573,123.4258,123.5454,33423.0
2016-08-19 10:20:00,134.36,134.77,134.35,134.74,25472.0,123.5638,123.9408,123.5546,123.9132,25472.0
2016-08-19 10:30:00,134.76,134.84,134.68,134.69,37726.0,123.9316,124.0052,123.8581,123.8673,37726.0
2016-08-19 10:40:00,134.68,134.82,134.55,134.61,21049.0,123.8581,123.9868,123.7385,123.7937,21049.0
2016-08-19 10:50:00,134.6,134.6,134.41,134.51,23038.0,123.7845,123.7845,123.6098,123.7017,23038.0
2016-08-19 11:00:00,134.51,134.58,134.42,134.53,25043.0,123.7017,123.7661,123.6189,123.7201,25043.0
2016-08-19 11:10:00,134.56,134.65,134.5,134.61,17563.0,123.7477,123.8305,123.6925,123.7937,17563.0
2016-08-19 11:20:00,134.62,134.72,134.61,134.7,17093.0,123.8029,123.8948,123.7937,123.8764,17093.0
2016-08-19 11:30:00,134.71,134.77,134.55,134.56,18382.0,123.8856,123.9408,123.7385,123.7477,18382.0
2016-08-19 11:40:00,134.58,134.59,134.5,134.58,15140.0,123.7661,123.7753,123.6925,123.7661,15140.0
2016-08-19 11:50:00,134.56,134.64,134.56,134.64,16443.0,123.7477,123.8213,123.7477,123.8213,16443.0
2016-08-19 12:00:00,134.66,134.89,134.66,134.89,21258.0,123.8397,124.0512,123.8397,124.0512,21258.0
2016-08-19 12:10:00,134.88,135.0,134.76,134.82,23746.0,124.042,124.1523,123.9316,123.9868,23746.0
2016-08-19 12:20:00,134.83,134.99,134.82,134.94,14855.0,123.996,124.1431,123.9868,124.0972,14855.0
2016-08-19 12:30:00,134.94,134.99,134.88,134.88,15620.0,124.0972,124.1431,124.042,124.042,15620.0
2016-08-19 12:40:00,134.88,134.91,134.74,134.82,51983.0,124.042,124.0696,123.9132,123.9868,51983.0
2016-08-19 12:50:00,134.82,134.84,134.59,134.74,24136.0,123.9868,124.0052,123.7753,123.9132,24136.0
2016-08-19 13:00:00,134.75,134.77,134.59,134.65,22917.0,123.9224,123.9408,123.7753,123.8305,22917.0
2016-08-19 13:10:00,134.66,134.7,134.57,134.58,21215.0,123.8397,123.8764,123.7569,123.7661,21215.0
2016-08-19 13:20:00,134.58,134.62,134.53,134.6,24065.0,123.7661,123.8029,123.7201,123.7845,24065.0
2016-08-19 13:30:00,134.61,134.63,134.52,134.55,12855.0,123.7937,123.8121,123.7109,123.7385,12855.0
2016-08-19 13:40:00,134.54,134.71,134.54,134.71,31246.0,123.7293,123.8856,123.7293,123.8856,31246.0
2016-08-19 13:50:00,134.74,134.78,134.7,134.76,11866.0,123.9132,123.95,123.8764,123.9316,11866.0
2016-08-19 14:00:00,134.78,134.78,134.58,134.6,29843.0,123.95,123.95,123.7661,123.7845,29843.0
2016-08-19 14:10:00,134.58,134.62,134.51,134.56,21155.0,123.7661,123.8029,123.7017,123.7477,21155.0
2016-08-19 14:20:00,134.57,134.58,134.42,134.45,33291.0,123.7569,123.7661,123.6189,123.6465,33291.0
2016-08-19 14:30:00,134.46,134.56,134.45,134.49,25130.0,123.6557,123.7477,123.6465,123.6833,25130.0
2016-08-19 14:40:00,134.49,134.59,134.47,134.56,20271.0,123.6833,123.7753,123.6649,123.7477,20271.0
2016-08-19 14:50:00,134.55,134.65,134.54,134.56,20171.0,123.7385,123.8305,123.7293,123.7477,20171.0
2016-08-19 15:00:00,134.56,134.67,134.51,134.64,25526.0,123.7477,123.8489,123.7017,123.8213,25526.0
2016-08-19 15:10:00,134.65,134.66,134.57,134.63,31865.0,123.8305,123.8397,123.7569,123.8121,31865.0
2016-08-19 15:20:00,134.62,134.77,134.61,134.64,31966.0,123.8029,123.9408,123.7937,123.8213,31966.0
2016-08-19 15:30:00,134.65,134.75,134.65,134.67,41998.0,123.8305,123.9224,123.8305,123.8489,41998.0
2016-08-19 15:40:00,134.66,134.71,134.53,134.54,59362.0,123.8397,123.8856,123.7201,123.7293,59362.0
2016-08-19 15:50:00,134.55,134.61,134.42,134.45,187843.0,123.7385,123.7937,123.6189,123.6465,187843.0
2016-08-22 09:30:00,134.3,134.43,133.84,134.41,130896.0,123.5086,123.6281,123.0856,123.6098,130896.0
2016-08-22 09:40:00,134.42,134.43,134.01,134.03,76748.0,123.6189,123.6281,123.2419,123.2603,76748.0
2016-08-22 09:50:00,134.01,134.53,133.99,134.52,71121.0,123.2419,123.7201,123.2235,123.7109,71121.0
2016-08-22 10:00:00,134.51,134.52,134.03,134.32,53288.0,123.7017,123.7109,123.2603,123.527,53288.0
2016-08-22 10:10:00,134.33,135.07,134.32,135.04,67684.0,123.5362,124.2167,123.527,124.1891,67684.0
2016-08-22 10:20:00,135.03,135.19,134.86,135.06,47530.0,124.1799,124.3271,124.0236,124.2075,47530.0
2016-08-22 10:30:00,135.09,135.17,134.92,135.02,36868.0,124.2351,124.3087,124.0788,124.1707,36868.0
2016-08-22 10:40:00,135.02,135.07,134.85,134.88,37539.0,124.1707,124.2167,124.0144,124.042,37539.0
2016-08-22 10:50:00,134.88,135.13,134.83,135.1,48698.0,124.042,124.2719,123.996,124.2443,48698.0
2016-08-22 11:00:00,135.1,135.28,135.07,135.24,36948.0,124.2443,124.4098,124.2167,124.3731,36948.0
2016-08-22 11:10:00,135.23,135.29,135.03,135.03,62419.0,124.3639,124.419,124.1799,124.1799,62419.0
2016-08-22 11:20:00,135.06,135.16,134.72,134.81,69146.0,124.2075,124.2995,123.8948,123.9776,69146.0
2016-08-22 11:30:00,134.8,135.15,134.76,135.05,63992.0,123.9684,124.2903,123.9316,124.1983,63992.0
2016-08-22 11:40:00,135.05,135.1,134.96,135.03,29128.0,124.1983,124.2443,124.1156,124.1799,29128.0
2016-08-22 11:50:00,135.03,135.25,134.99,135.25,49642.0,124.1799,124.3823,124.1431,124.3823,49642.0
2016-08-22 12:00:00,135.23,135.24,135.07,135.16,32975.0,124.3639,124.3731,124.2167,124.2995,32975.0
2016-08-22 12:10:00,135.15,135.27,135.08,135.26,28377.0,124.2903,124.4006,124.2259,124.3915,28377.0
2016-08-22 12:20:00,135.25,135.67,135.21,135.58,57304.0,124.3823,124.7685,124.3455,124.6857,57304.0
2016-08-22 12:30:00,135.57,135.64,135.54,135.58,60196.0,124.6765,124.7409,124.649,124.6857,60196.0
2016-08-22 12:40:00,135.56,135.65,135.39,135.47,27160.0,124.6673,124.7501,124.511,124.5846,27160.0
2016-08-22 12:50:00,135.45,135.52,135.42,135.52,22117.0,124.5662,124.6306,124.5386,124.6306,22117.0
2016-08-22 13:00:00,135.51,135.55,135.46,135.55,24323.0,124.6214,124.6581,124.5754,124.6581,24323.0
2016-08-22 13:10:00,135.55,135.6,135.47,135.54,20195.0,124.6581,124.7041,124.5846,124.649,20195.0
2016-08-22 13:20:00,135.55,135.57,135.0,135.16,47402.0,124.6581,124.6765,124.1523,124.2995,47402.0
2016-08-22 13:30:00,135.17,135.17,135.04,135.13,26943.0,124.3087,124.3087,124.1891,124.2719,26943.0
2016-08-22 13:40:00,135.13,135.43,135.12,135.41,26579.0,124.2719,124.5478,124.2627,124.5294,26579.0
2016-08-22 13:50:00,135.44,135.5,135.29,135.29,34927.0,124.557,124.6122,124.419,124.419,34927.0
2016-08-22 14:00:00,135.29,135.43,135.01,135.41,99291.0,124.419,124.5478,124.1615,124.5294,99291.0
2016-08-22 14:10:00,135.41,135.41,135.15,135.16,64674.0,124.5294,124.5294,124.2903,124.2995,64674.0
2016-08-22 14:20:00,135.19,135.23,134.95,134.99,37304.0,124.3271,124.3639,124.1064,124.1431,37304.0
2016-08-22 14:30:00,135.02,135.18,134.94,135.15,48970.0,124.1707,124.3179,124.0972,124.2903,48970.0
2016-08-22 14:40:00,135.16,135.27,135.11,135.14,32869.0,124.2995,124.4006,124.2535,124.2811,32869.0
2016-08-22 14:50:00,135.13,135.13,134.92,134.96,23796.0,124.2719,124.2719,124.0788,124.1156,23796.0
2016-08-22 15:00:00,134.97,135.17,134.97,135.15,30486.0,124.1248,124.3087,124.1248,124.2903,30486.0
2016-08-22 15:10:00,135.17,135.18,135.09,135.12,27390.0,124.3087,124.3179,124.2351,124.2627,27390.0
2016-08-22 15:20:00,135.13,135.2,135.11,135.16,50615.0,124.2719,124.3363,124.2535,124.2995,50615.0
2016-08-22 15:30:00,135.19,135.19,135.1,135.15,44641.0,124.3271,124.3271,124.2443,124.2903,44641.0
2016-08-22 15:40:00,135.15,135.22,135.1,135.14,80453.0,124.2903,124.3547,124.2443,124.2811,80453.0
2016-08-22 15:50:00,135.15,135.16,134.98,135.0,155327.0,124.2903,124.2995,124.1339,124.1523,155327.0
2016-08-23 09:30:00,135.32,136.37,135.3,135.87,131385.0,124.4466,125.4123,124.4282,124.9524,131385.0
2016-08-23 09:40:00,135.91,135.97,135.57,135.59,88322.0,124.9892,125.0444,124.6765,124.6949,88322.0
2016-08-23 09:50:00,135.61,135.68,135.22,135.24,57857.0,124.7133,124.7777,124.3547,124.3731,57857.0
2016-08-23 10:00:00,135.26,135.37,134.95,134.95,73506.0,124.3915,124.4926,124.1064,124.1064,73506.0
2016-08-23 10:10:00,134.97,135.12,134.68,134.68,74991.0,124.1248,124.2627,123.8581,123.8581,74991.0
2016-08-23 10:20:00,134.68,134.79,134.5,134.5,58361.0,123.8581,123.9592,123.6925,123.6925,58361.0
2016-08-23 10:30:00,134.54,134.59,134.37,134.38,95290.0,123.7293,123.7753,123.573,123.5822,95290.0
2016-08-23 10:40:00,134.37,134.51,134.31,134.41,59091.0,123.573,123.7017,123.5178,123.6098,59091.0
2016-08-23 10:50:00,134.4,134.42,134.19,134.19,66130.0,123.6006,123.6189,123.4074,123.4074,66130.0
2016-08-23 11:00:00,134.2,134.31,133.89,133.94,100274.0,123.4166,123.5178,123.1315,123.1775,100274.0
2016-08-23 11:10:00,133.94,134.02,133.8,133.82,93154.0,123.1775,123.2511,123.0488,123.0672,93154.0
2016-08-23 11:20:00,133.81,133.85,133.67,133.75,169938.0,123.058,123.0947,122.9292,123.0028,169938.0
2016-08-23 11:30:00,133.76,133.99,133.75,133.86,74257.0,123.012,123.2235,123.0028,123.1039,74257.0
2016-08-23 11:40:00,133.86,134.02,133.83,133.95,76405.0,123.1039,123.2511,123.0764,123.1867,76405.0
2016-08-23 11:50:00,133.96,134.0,133.82,133.87,38033.0,123.1959,123.2327,123.0672,123.1131,38033.0
2016-08-23 12:00:00,133.87,133.9,133.76,133.89,39354.0,123.1131,123.1407,123.012,123.1315,39354.0
2016-08-23 12:10:00,133.89,133.98,133.89,133.95,53671.0,123.1315,123.2143,123.1315,123.1867,53671.0
2016-08-23 12:20:00,133.96,134.06,133.88,133.88,74781.0,123.1959,123.2879,123.1223,123.1223,74781.0
2016-08-23 12:30:00,133.88,133.93,133.77,133.81,82900.0,123.1223,123.1683,123.0212,123.058,82900.0
2016-08-23 12:40:00,133.81,133.9,133.77,133.87,96470.0,123.058,123.1407,123.0212,123.1131,96470.0
2016-08-23 12:50:00,133.87,133.9,133.64,133.79,69738.0,123.1131,123.1407,122.9016,123.0396,69738.0
2016-08-23 13:00:00,133.8,133.97,133.77,133.94,32231.0,123.0488,123.2051,123.0212,123.1775,32231.0
2016-08-23 13:10:00,133.96,134.13,133.94,134.08,58144.0,123.1959,123.3522,123.1775,123.3063,58144.0
2016-08-23 13:20:00,134.06,134.2,134.06,134.18,42250.0,123.2879,123.4166,123.2879,123.3982,42250.0
2016-08-23 13:30:00,134.18,134.21,134.1,134.11,36498.0,123.3982,123.4258,123.3247,123.3339,36498.0
2016-08-23 13:40:00,134.11,134.11,134.02,134.11,31213.0,123.3339,123.3339,123.2511,123.3339,31213.0
2016-08-23 13:50:00,134.13,134.23,134.12,134.18,26859.0,123.3522,123.4442,123.3431,123.3982,26859.0
2016-08-23 14:00:00,134.18,134.18,134.02,134.16,26002.0,123.3982,123.3982,123.2511,123.3798,26002.0
2016-08-23 14:10:00,134.17,134.21,134.13,134.13,27291.0,123.389,123.4258,123.3522,123.3522,27291.0
2016-08-23 14:20:00,134.13,134.25,134.05,134.18,56651.0,123.3522,123.4626,123.2787,123.3982,56651.0
2016-08-23 14:30:00,134.18,134.19,134.08,134.11,52094.0,123.3982,123.4074,123.3063,123.3339,52094.0
2016-08-23 14:40:00,134.11,134.13,133.91,134.06,34874.0,123.3339,123.3522,123.1499,123.2879,34874.0
2016-08-23 14:50:00,134.03,134.17,134.01,134.16,30819.0,123.2603,123.389,123.2419,123.3798,30819.0
2016-08-23 15:00:00,134.16,134.29,134.11,134.28,37900.0,123.3798,123.4994,123.3339,123.4902,37900.0
2016-08-23 15:10:00,134.29,134.3,134.18,134.22,39195.0,123.4994,123.5086,123.3982,123.435,39195.0
2016-08-23 15:20:00,134.23,134.31,134.22,134.27,47159.0,123.4442,123.5178,123.435,123.481,47159.0
2016-08-23 15:30:00,134.26,134.26,134.19,134.22,79559.0,123.4718,123.4718,123.4074,123.435,79559.0
2016-08-23 15:40:00,134.22,134.28,134.07,134.07,100562.0,123.435,123.4902,123.2971,123.2971,100562.0
2016-08-23 15:50:00,134.08,134.24,134.02,134.08,177749.0,123.3063,123.4534,123.2511,123.3063,177749.0
2016-08-24 09:30:00,134.01,134.19,133.57,134.02,90245.0,123.2419,123.4074,122.8372,123.2511,90245.0
2016-08-24 09:40:00,133.96,134.65,133.95,134.6,50681.0,123.1959,123.8305,123.1867,123.7845,50681.0
2016-08-24 09:50:00,134.61,134.63,134.1,134.15,36169.0,123.7937,123.8121,123.3247,123.3706,36169.0
2016-08-24 10:00:00,134.15,134.32,134.07,134.2,39285.0,123.3706,123.527,123.2971,123.4166,39285.0
2016-08-24 10:10:00,134.16,134.27,133.93,133.94,38827.0,123.3798,123.481,123.1683,123.1775,38827.0
2016-08-24 10:20:00,133.96,133.97,133.8,133.94,33314.0,123.1959,123.2051,123.0488,123.1775,33314.0
2016-08-24 10:30:00,133.93,134.0,133.83,133.99,30864.0,123.1683,123.2327,123.0764,123.2235,30864.0
2016-08-24 10:40:00,133.97,134.0,133.64,133.68,56020.0,123.2051,123.2327,122.9016,122.9384,56020.0
2016-08-24 10:50:00,133.68,133.88,133.62,133.76,40985.0,122.9384,123.1223,122.8832,123.012,40985.0
2016-08-24 11:00:00,133.74,133.85,133.69,133.8,32448.0,122.9936,123.0947,122.9476,123.0488,32448.0
2016-08-24 11:10:00,133.8,133.85,133.62,133.67,32447.0,123.0488,123.0947,122.8832,122.9292,32447.0
2016-08-24 11:20:00,133.66,133.78,133.57,133.78,43477.0,122.92,123.0304,122.8372,123.0304,43477.0
2016-08-24 11:30:00,133.76,133.76,133.65,133.72,26201.0,123.012,123.012,122.9108,122.9752,26201.0
2016-08-24 11:40:00,133.72,133.74,133.56,133.67,35832.0,122.9752,122.9936,122.8281,122.9292,35832.0
2016-08-24 11:50:00,133.67,133.73,133.57,133.67,23288.0,122.9292,122.9844,122.8372,122.9292,23288.0
2016-08-24 12:00:00,133.67,133.8,133.38,133.78,172055.0,122.9292,123.0488,122.6625,123.0304,172055.0
2016-08-24 12:10:00,133.77,133.86,133.71,133.81,38720.0,123.0212,123.1039,122.966,123.058,38720.0
2016-08-24 12:20:00,133.81,133.96,133.77,133.82,21451.0,123.058,123.1959,123.0212,123.0672,21451.0
2016-08-24 12:30:00,133.81,133.91,133.72,133.72,43399.0,123.058,123.1499,122.9752,122.9752,43399.0
2016-08-24 12:40:00,133.73,133.91,133.71,133.82,23403.0,122.9844,123.1499,122.966,123.0672,23403.0
2016-08-24 12:50:00,133.85,133.96,133.82,133.86,22564.0,123.0947,123.1959,123.0672,123.1039,22564.0
2016-08-24 13:00:00,133.88,133.89,133.73,133.78,16407.0,123.1223,123.1315,122.9844,123.0304,16407.0
2016-08-24 13:10:00,133.79,133.85,133.74,133.79,24736.0,123.0396,123.0947,122.9936,123.0396,24736.0
2016-08-24 13:20:00,133.79,133.83,133.61,133.63,26641.0,123.0396,123.0764,122.874,122.8924,26641.0
2016-08-24 13:30:00,133.61,133.69,133.57,133.64,24308.0,122.874,122.9476,122.8372,122.9016,24308.0
2016-08-24 13:40:00,133.6,133.69,133.59,133.62,23643.0,122.8648,122.9476,122.8556,122.8832,23643.0
2016-08-24 13:50:00,133.62,133.66,133.56,133.58,24874.0,122.8832,122.92,122.8281,122.8464,24874.0
2016-08-24 14:00:00,133.57,133.58,133.4,133.44,38771.0,122.8372,122.8464,122.6809,122.7177,38771.0
2016-08-24 14:10:00,133.43,133.44,133.3,133.39,35805.0,122.7085,122.7177,122.5889,122.6717,35805.0
2016-08-24 14:20:00,133.4,133.4,133.22,133.34,36370.0,122.6809,122.6809,122.5154,122.6257,36370.0
2016-08-24 14:30:00,133.34,133.41,133.27,133.35,25859.0,122.6257,122.6901,122.5614,122.6349,25859.0
2016-08-24 14:40:00,133.34,133.46,133.34,133.38,24288.0,122.6257,122.7361,122.6257,122.6625,24288.0
2016-08-24 14:50:00,133.37,133.46,133.35,133.43,25068.0,122.6533,122.7361,122.6349,122.7085,25068.0
2016-08-24 15:00:00,133.42,133.42,133.23,133.24,33988.0,122.6993,122.6993,122.5246,122.5338,33988.0
2016-08-24 15:10:00,133.26,133.37,133.21,133.34,41132.0,122.5522,122.6533,122.5062,122.6257,41132.0
2016-08-24 15:20:00,133.33,133.43,133.31,133.35,36165.0,122.6165,122.7085,122.5981,122.6349,36165.0
2016-08-24 15:30:00,133.34,133.39,133.17,133.18,68742.0,122.6257,122.6717,122.4694,122.4786,68742.0
2016-08-24 15:40:00,133.18,133.21,133.07,133.15,102624.0,122.4786,122.5062,122.3774,122.451,102624.0
2016-08-24 15:50:00,133.15,133.31,133.12,133.3,149541.0,122.451,122.5981,122.4234,122.5889,149541.0
2016-08-25 09:30:00,133.3,133.3,132.5,132.71,99570.0,122.5889,122.5889,121.8532,122.0464,99570.0
2016-08-25 09:40:00,132.73,132.77,132.42,132.63,42838.0,122.0647,122.1015,121.7797,121.9728,42838.0
2016-08-25 09:50:00,132.58,133.09,132.55,132.94,58649.0,121.9268,122.3958,121.8992,122.2579,58649.0
2016-08-25 10:00:00,132.94,133.28,132.94,132.96,30040.0,122.2579,122.5705,122.2579,122.2763,30040.0
2016-08-25 10:10:00,132.99,133.0,132.53,132.54,50419.0,122.3039,122.313,121.8808,121.89,50419.0
2016-08-25 10:20:00,132.52,132.8,132.51,132.65,24870.0,121.8716,122.1291,121.8624,121.9912,24870.0
2016-08-25 10:30:00,132.68,132.92,132.57,132.61,39898.0,122.0188,122.2395,121.9176,121.9544,39898.0
2016-08-25 10:40:00,132.64,132.79,132.55,132.76,33182.0,121.982,122.1199,121.8992,122.0923,33182.0
2016-08-25 10:50:00,132.75,132.88,132.7,132.79,31941.0,122.0831,122.2027,122.0372,122.1199,31941.0
2016-08-25 11:00:00,132.8,132.96,132.79,132.91,30943.0,122.1291,122.2763,122.1199,122.2303,30943.0
2016-08-25 11:10:00,132.94,132.97,132.86,132.87,24626.0,122.2579,122.2855,122.1843,122.1935,24626.0
2016-08-25 11:20:00,132.88,132.92,132.8,132.83,26130.0,122.2027,122.2395,122.1291,122.1567,26130.0
2016-08-25 11:30:00,132.86,133.01,132.85,133.01,21930.0,122.1843,122.3222,122.1751,122.3222,21930.0
2016-08-25 11:40:00,133.02,133.02,132.83,132.88,41528.0,122.3314,122.3314,122.1567,122.2027,41528.0
2016-08-25 11:50:00,132.86,133.12,132.84,133.1,34967.0,122.1843,122.4234,122.1659,122.405,34967.0
2016-08-25 12:00:00,133.09,133.1,132.93,132.97,35944.0,122.3958,122.405,122.2487,122.2855,35944.0
2016-08-25 12:10:00,132.95,133.0,132.83,132.96,51672.0,122.2671,122.313,122.1567,122.2763,51672.0
2016-08-25 12:20:00,132.98,132.98,132.8,132.88,21241.0,122.2947,122.2947,122.1291,122.2027,21241.0
2016-08-25 12:30:00,132.87,133.04,132.86,132.95,27725.0,122.1935,122.3498,122.1843,122.2671,27725.0
2016-08-25 12:40:00,132.96,133.05,132.96,133.04,20806.0,122.2763,122.359,122.2763,122.3498,20806.0
2016-08-25 12:50:00,133.02,133.04,132.96,133.04,18375.0,122.3314,122.3498,122.2763,122.3498,18375.0
2016-08-25 13:00:00,133.05,133.06,132.89,132.89,14386.0,122.359,122.3682,122.2119,122.2119,14386.0
2016-08-25 13:10:00,132.9,133.01,132.88,132.95,16601.0,122.2211,122.3222,122.2027,122.2671,16601.0
2016-08-25 13:20:00,132.95,133.04,132.95,133.04,21171.0,122.2671,122.3498,122.2671,122.3498,21171.0
2016-08-25 13:30:00,133.04,133.07,132.84,132.88,32625.0,122.3498,122.3774,122.1659,122.2027,32625.0
2016-08-25 13:40:00,132.83,132.92,132.83,132.9,36212.0,122.1567,122.2395,122.1567,122.2211,36212.0
2016-08-25 13:50:00,132.89,133.0,132.87,132.97,30154.0,122.2119,122.313,122.1935,122.2855,30154.0
2016-08-25 14:00:00,132.97,133.06,132.92,132.95,38004.0,122.2855,122.3682,122.2395,122.2671,38004.0
2016-08-25 14:10:00,132.92,132.94,132.86,132.9,17911.0,122.2395,122.2579,122.1843,122.2211,17911.0
2016-08-25 14:20:00,132.9,132.97,132.83,132.91,38244.0,122.2211,122.2855,122.1567,122.2303,38244.0
2016-08-25 14:30:00,132.89,133.0,132.89,132.99,17189.0,122.2119,122.313,122.2119,122.3039,17189.0
2016-08-25 14:40:00,132.98,133.05,132.98,133.03,18399.0,122.2947,122.359,122.2947,122.3406,18399.0
2016-08-25 14:50:00,133.01,133.06,132.99,133.05,41817.0,122.3222,122.3682,122.3039,122.359,41817.0
2016-08-25 15:00:00,133.04,133.1,133.0,133.1,31564.0,122.3498,122.405,122.313,122.405,31564.0
2016-08-25 15:10:00,133.09,133.16,132.97,133.01,33995.0,122.3958,122.4602,122.2855,122.3222,33995.0
2016-08-25 15:20:00,133.0,133.07,132.94,133.03,34529.0,122.313,122.3774,122.2579,122.3406,34529.0
2016-08-25 15:30:00,133.02,133.05,132.95,132.95,63293.0,122.3314,122.359,122.2671,122.2671,63293.0
2016-08-25 15:40:00,132.95,132.99,132.9,132.94,60950.0,122.2671,122.3039,122.2211,122.2579,60950.0
2016-08-25 15:50:00,132.95,133.02,132.85,133.02,137885.0,122.2671,122.3314,122.1751,122.3314,137885.0
2016-08-26 09:30:00,133.5,133.85,133.03,133.82,52657.0,122.7729,123.0947,122.3406,123.0672,52657.0
2016-08-26 09:40:00,133.8,133.95,133.45,133.45,55757.0,123.0488,123.1867,122.7269,122.7269,55757.0
2016-08-26 09:50:00,133.43,133.64,133.22,133.34,38106.0,122.7085,122.9016,122.5154,122.6257,38106.0
2016-08-26 10:00:00,133.27,133.89,133.11,133.63,38615.0,122.5614,123.1315,122.4142,122.8924,38615.0
2016-08-26 10:10:00,133.63,134.08,133.47,134.04,72940.0,122.8924,123.3063,122.7453,123.2695,72940.0
2016-08-26 10:20:00,134.03,134.05,133.78,133.89,31032.0,123.2603,123.2787,123.0304,123.1315,31032.0
2016-08-26 10:30:00,133.91,133.93,133.68,133.75,27408.0,123.1499,123.1683,122.9384,123.0028,27408.0
2016-08-26 10:40:00,133.71,133.72,133.48,133.51,30745.0,122.966,122.9752,122.7545,122.7821,30745.0
2016-08-26 10:50:00,133.5,133.61,133.41,133.45,39277.0,122.7729,122.874,122.6901,122.7269,39277.0
2016-08-26 11:00:00,133.44,133.46,133.32,133.38,27935.0,122.7177,122.7361,122.6073,122.6625,27935.0
2016-08-26 11:10:00,133.37,133.48,133.35,133.42,36573.0,122.6533,122.7545,122.6349,122.6993,36573.0
2016-08-26 11:20:00,133.4,133.45,133.3,133.43,18064.0,122.6809,122.7269,122.5889,122.7085,18064.0
2016-08-26 11:30:00,133.44,133.47,133.09,133.09,54473.0,122.7177,122.7453,122.3958,122.3958,54473.0
2016-08-26 11:40:00,133.07,133.08,132.75,132.88,50961.0,122.3774,122.3866,122.0831,122.2027,50961.0
2016-08-26 11:50:00,132.83,132.84,132.39,132.47,49597.0,122.1567,122.1659,121.7521,121.8256,49597.0
2016-08-26 12:00:00,132.46,132.48,132.05,132.14,48446.0,121.8164,121.8348,121.4394,121.5222,48446.0
2016-08-26 12:10:00,132.14,132.16,131.9,132.14,43280.0,121.5222,121.5405,121.3014,121.5222,43280.0
2016-08-26 12:20:00,132.15,132.34,132.12,132.19,20316.0,121.5313,121.7061,121.5038,121.5681,20316.0
2016-08-26 12:30:00,132.14,132.23,132.03,132.18,20012.0,121.5222,121.6049,121.421,121.5589,20012.0
2016-08-26 12:40:00,132.13,132.21,132.06,132.16,23337.0,121.513,121.5865,121.4486,121.5405,23337.0
2016-08-26 12:50:00,132.15,132.24,132.04,132.2,26567.0,121.5313,121.6141,121.4302,121.5773,26567.0
2016-08-26 13:00:00,132.2,132.35,132.11,132.12,27239.0,121.5773,121.7153,121.4946,121.5038,27239.0
2016-08-26 13:10:00,132.11,132.18,132.0,132.04,22168.0,121.4946,121.5589,121.3934,121.4302,22168.0
2016-08-26 13:20:00,132.04,132.22,131.98,132.21,21855.0,121.4302,121.5957,121.375,121.5865,21855.0
2016-08-26 13:30:00,132.2,132.3,132.18,132.29,26014.0,121.5773,121.6693,121.5589,121.6601,26014.0
2016-08-26 13:40:00,132.3,132.33,132.15,132.19,18682.0,121.6693,121.6969,121.5313,121.5681,18682.0
2016-08-26 13:50:00,132.17,132.22,132.03,132.1,26226.0,121.5497,121.5957,121.421,121.4854,26226.0
2016-08-26 14:00:00,132.09,132.18,132.04,132.17,20025.0,121.4762,121.5589,121.4302,121.5497,20025.0
2016-08-26 14:10:00,132.2,132.27,132.0,132.03,31253.0,121.5773,121.6417,121.3934,121.421,31253.0
2016-08-26 14:20:00,132.04,132.07,131.94,131.99,28468.0,121.4302,121.4578,121.3382,121.3842,28468.0
2016-08-26 14:30:00,132.0,132.0,131.82,131.95,52676.0,121.3934,121.3934,121.2279,121.3474,52676.0
2016-08-26 14:40:00,131.96,131.98,131.83,131.89,30566.0,121.3566,121.375,121.2371,121.2922,30566.0
2016-08-26 14:50:00,131.89,131.97,131.85,131.96,27948.0,121.2922,121.3658,121.2555,121.3566,27948.0
2016-08-26 15:00:00,131.93,132.1,131.91,132.1,31960.0,121.329,121.4854,121.3106,121.4854,31960.0
2016-08-26 15:10:00,132.11,132.24,132.03,132.12,30472.0,121.4946,121.6141,121.421,121.5038,30472.0
2016-08-26 15:20:00,132.13,132.39,132.06,132.33,42174.0,121.513,121.7521,121.4486,121.6969,42174.0
2016-08-26 15:30:00,132.35,132.5,132.28,132.38,50547.0,121.7153,121.8532,121.6509,121.7429,50547.0
2016-08-26 15:40:00,132.37,132.42,132.26,132.37,54605.0,121.7337,121.7797,121.6325,121.7337,54605.0
2016-08-26 15:50:00,132.37,132.43,132.17,132.26,180320.0,121.7337,121.7888,121.5497,121.6325,180320.0
2016-08-29 09:30:00,132.72,133.0,132.32,132.97,122524.0,122.0555,122.313,121.6877,122.2855,122524.0
2016-08-29 09:40:00,132.97,133.36,132.97,133.33,73635.0,122.2855,122.6441,122.2855,122.6165,73635.0
2016-08-29 09:50:00,133.33,133.42,133.18,133.19,42875.0,122.6165,122.6993,122.4786,122.4878,42875.0
2016-08-29 10:00:00,133.22,133.57,133.18,133.53,74307.0,122.5154,122.8372,122.4786,122.8005,74307.0
2016-08-29 10:10:00,133.51,133.58,133.44,133.48,47045.0,122.7821,122.8464,122.7177,122.7545,47045.0
2016-08-29 10:20:00,133.45,133.49,133.26,133.34,38869.0,122.7269,122.7637,122.5522,122.6257,38869.0
2016-08-29 10:30:00,133.33,133.53,133.26,133.41,46967.0,122.6165,122.8005,122.5522,122.6901,46967.0
2016-08-29 10:40:00,133.39,133.47,133.34,133.38,39444.0,122.6717,122.7453,122.6257,122.6625,39444.0
2016-08-29 10:50:00,133.39,133.54,133.33,133.33,48859.0,122.6717,122.8097,122.6165,122.6165,48859.0
2016-08-29 11:00:00,133.34,133.54,133.3,133.45,41742.0,122.6257,122.8097,122.5889,122.7269,41742.0
2016-08-29 11:10:00,133.45,133.54,133.33,133.35,22578.0,122.7269,122.8097,122.6165,122.6349,22578.0
2016-08-29 11:20:00,133.36,133.44,133.34,133.43,22228.0,122.6441,122.7177,122.6257,122.7085,22228.0
2016-08-29 11:30:00,133.45,133.49,133.36,133.36,18551.0,122.7269,122.7637,122.6441,122.6441,18551.0
2016-08-29 11:40:00,133.35,133.58,133.32,133.55,25954.0,122.6349,122.8464,122.6073,122.8189,25954.0
2016-08-29 11:50:00,133.51,133.56,133.39,133.39,16371.0,122.7821,122.8281,122.6717,122.6717,16371.0
2016-08-29 12:00:00,133.41,133.52,133.41,133.52,25443.0,122.6901,122.7913,122.6901,122.7913,25443.0
2016-08-29 12:10:00,133.52,133.54,133.08,133.09,155873.0,122.7913,122.8097,122.3866,122.3958,155873.0
2016-08-29 12:20:00,133.1,133.33,132.96,133.06,174696.0,122.405,122.6165,122.2763,122.3682,174696.0
2016-08-29 12:30:00,133.05,133.25,132.95,132.98,63949.0,122.359,122.543,122.2671,122.2947,63949.0
2016-08-29 12:40:00,132.96,133.34,132.96,133.32,83666.0,122.2763,122.6257,122.2763,122.6073,83666.0
2016-08-29 12:50:00,133.31,133.42,133.29,133.32,27692.0,122.5981,122.6993,122.5797,122.6073,27692.0
2016-08-29 13:00:00,133.33,133.35,133.1,133.12,34348.0,122.6165,122.6349,122.405,122.4234,34348.0
2016-08-29 13:10:00,133.11,133.15,132.98,133.0,15992.0,122.4142,122.451,122.2947,122.313,15992.0
2016-08-29 13:20:00,133.0,133.03,132.92,132.92,17002.0,122.313,122.3406,122.2395,122.2395,17002.0
2016-08-29 13:30:00,132.94,133.03,132.89,132.91,23062.0,122.2579,122.3406,122.2119,122.2303,23062.0
2016-08-29 13:40:00,132.92,133.0,132.91,132.98,10537.0,122.2395,122.313,122.2303,122.2947,10537.0
2016-08-29 13:50:00,132.97,132.97,132.9,132.9,20758.0,122.2855,122.2855,122.2211,122.2211,20758.0
2016-08-29 14:00:00,132.91,132.98,132.85,132.91,23476.0,122.2303,122.2947,122.1751,122.2303,23476.0
2016-08-29 14:10:00,132.92,132.96,132.87,132.89,25114.0,122.2395,122.2763,122.1935,122.2119,25114.0
2016-08-29 14:20:00,132.89,132.93,132.75,132.77,27976.0,122.2119,122.2487,122.0831,122.1015,27976.0
2016-08-29 14:30:00,132.8,132.92,132.72,132.92,30559.0,122.1291,122.2395,122.0555,122.2395,30559.0
2016-08-29 14:40:00,132.91,132.98,132.85,132.94,27321.0,122.2303,122.2947,122.1751,122.2579,27321.0
2016-08-29 14:50:00,132.95,132.99,132.82,132.9,29981.0,122.2671,122.3039,122.1475,122.2211,29981.0
2016-08-29 15:00:00,132.92,132.92,132.8,132.84,24469.0,122.2395,122.2395,122.1291,122.1659,24469.0
2016-08-29 15:10:00,132.84,132.93,132.81,132.92,27683.0,122.1659,122.2487,122.1383,122.2395,27683.0
2016-08-29 15:20:00,132.92,132.95,132.74,132.79,45138.0,122.2395,122.2671,122.0739,122.1199,45138.0
2016-08-29 15:30:00,132.78,132.82,132.77,132.81,48439.0,122.1107,122.1475,122.1015,122.1383,48439.0
2016-08-29 15:40:00,132.81,132.85,132.74,132.84,53632.0,122.1383,122.1751,122.0739,122.1659,53632.0
2016-08-29 15:50:00,132.84,132.96,132.82,132.93,119236.0,122.1659,122.2763,122.1475,122.2487,119236.0
2016-08-30 09:30:00,133.19,133.44,132.4,132.47,104234.0,122.4878,122.7177,121.7613,121.8256,104234.0
2016-08-30 09:40:00,132.49,132.53,131.98,132.06,90575.0,121.844,121.8808,121.375,121.4486,90575.0
2016-08-30 09:50:00,132.08,132.08,131.63,131.68,71579.0,121.467,121.467,121.0531,121.0991,71579.0
2016-08-30 10:00:00,131.64,131.83,131.45,131.46,82186.0,121.0623,121.2371,120.8876,120.8968,82186.0
2016-08-30 10:10:00,131.48,131.6,131.4,131.48,75184.0,120.9152,121.0255,120.8416,120.9152,75184.0
2016-08-30 10:20:00,131.48,131.51,131.27,131.37,84704.0,120.9152,120.9428,120.7221,120.814,84704.0
2016-08-30 10:30:00,131.36,131.4,131.03,131.05,82065.0,120.8048,120.8416,120.5013,120.5197,82065.0
2016-08-30 10:40:00,131.04,131.26,131.02,131.06,59321.0,120.5105,120.7129,120.4921,120.5289,59321.0
2016-08-30 10:50:00,131.07,131.11,130.86,130.92,76487.0,120.5381,120.5749,120.345,120.4002,76487.0
2016-08-30 11:00:00,130.93,131.28,130.86,131.09,77887.0,120.4094,120.7313,120.345,120.5565,77887.0
2016-08-30 11:10:00,131.11,131.17,130.96,131.12,54718.0,120.5749,120.6301,120.437,120.5841,54718.0
2016-08-30 11:20:00,131.14,131.15,131.03,131.1,32148.0,120.6025,120.6117,120.5013,120.5657,32148.0
2016-08-30 11:30:00,131.11,131.17,131.06,131.06,54140.0,120.5749,120.6301,120.5289,120.5289,54140.0
2016-08-30 11:40:00,131.05,131.13,130.97,131.12,40214.0,120.5197,120.5933,120.4462,120.5841,40214.0
2016-08-30 11:50:00,131.15,131.25,131.15,131.2,49939.0,120.6117,120.7037,120.6117,120.6577,49939.0
2016-08-30 12:00:00,131.24,131.35,131.23,131.33,50219.0,120.6945,120.7956,120.6853,120.7772,50219.0
2016-08-30 12:10:00,131.33,131.34,131.25,131.28,31215.0,120.7772,120.7864,120.7037,120.7313,31215.0
2016-08-30 12:20:00,131.28,131.29,131.16,131.18,22994.0,120.7313,120.7405,120.6209,120.6393,22994.0
2016-08-30 12:30:00,131.19,131.29,131.17,131.28,26085.0,120.6485,120.7405,120.6301,120.7313,26085.0
2016-08-30 12:40:00,131.26,131.3,131.2,131.21,44137.0,120.7129,120.7496,120.6577,120.6669,44137.0
2016-08-30 12:50:00,131.22,131.31,131.21,131.29,34584.0,120.6761,120.7588,120.6669,120.7405,34584.0
2016-08-30 13:00:00,131.29,131.32,131.22,131.22,33230.0,120.7405,120.768,120.6761,120.6761,33230.0
2016-08-30 13:10:00,131.22,131.25,131.06,131.06,25145.0,120.6761,120.7037,120.5289,120.5289,25145.0
2016-08-30 13:20:00,131.07,131.14,131.03,131.08,28783.0,120.5381,120.6025,120.5013,120.5473,28783.0
2016-08-30 13:30:00,131.09,131.11,131.04,131.05,28519.0,120.5565,120.5749,120.5105,120.5197,28519.0
2016-08-30 13:40:00,131.06,131.08,130.95,130.98,39911.0,120.5289,120.5473,120.4278,120.4554,39911.0
2016-08-30 13:50:00,130.99,131.0,130.93,130.99,29727.0,120.4646,120.4738,120.4094,120.4646,29727.0
2016-08-30 14:00:00,130.98,131.01,130.88,130.91,71361.0,120.4554,120.483,120.3634,120.391,71361.0
2016-08-30 14:10:00,130.91,130.93,130.82,130.84,99858.0,120.391,120.4094,120.3082,120.3266,99858.0
2016-08-30 14:20:00,130.83,131.0,130.81,130.98,37327.0,120.3174,120.4738,120.299,120.4554,37327.0
2016-08-30 14:30:00,131.0,131.0,130.86,130.97,75406.0,120.4738,120.4738,120.345,120.4462,75406.0
2016-08-30 14:40:00,130.99,131.01,130.95,130.99,39231.0,120.4646,120.483,120.4278,120.4646,39231.0
2016-08-30 14:50:00,130.99,131.09,130.95,131.04,149124.0,120.4646,120.5565,120.4278,120.5105,149124.0
2016-08-30 15:00:00,131.04,131.04,130.87,131.0,66265.0,120.5105,120.5105,120.3542,120.4738,66265.0
2016-08-30 15:10:00,130.99,131.12,130.98,131.03,56097.0,120.4646,120.5841,120.4554,120.5013,56097.0
2016-08-30 15:20:00,131.02,131.02,130.92,130.92,45902.0,120.4921,120.4921,120.4002,120.4002,45902.0
2016-08-30 15:30:00,130.92,130.95,130.83,130.94,69063.0,120.4002,120.4278,120.3174,120.4186,69063.0
2016-08-30 15:40:00,130.93,130.93,130.71,130.71,106373.0,120.4094,120.4094,120.2071,120.2071,106373.0
2016-08-30 15:50:00,130.73,130.83,130.68,130.82,318672.0,120.2254,120.3174,120.1795,120.3082,318672.0
2016-08-31 09:30:00,130.83,130.83,129.9,129.92,178157.0,120.3174,120.3174,119.4621,119.4805,178157.0
2016-08-31 09:40:00,129.98,130.57,129.9,130.56,48127.0,119.5357,120.0783,119.4621,120.0691,48127.0
2016-08-31 09:50:00,130.58,130.81,130.43,130.45,62757.0,120.0875,120.299,119.9496,119.9679,62757.0
2016-08-31 10:00:00,130.42,130.65,130.28,130.43,33301.0,119.9404,120.1519,119.8116,119.9496,33301.0
2016-08-31 10:10:00,130.41,130.52,130.11,130.17,35051.0,119.9312,120.0323,119.6553,119.7104,35051.0
2016-08-31 10:20:00,130.17,130.46,130.15,130.39,28305.0,119.7104,119.9771,119.6921,119.9128,28305.0
2016-08-31 10:30:00,130.36,130.38,130.03,130.15,45588.0,119.8852,119.9036,119.5817,119.6921,45588.0
2016-08-31 10:40:00,130.14,130.16,129.96,130.02,35423.0,119.6829,119.7013,119.5173,119.5725,35423.0
2016-08-31 10:50:00,130.02,130.1,129.93,129.97,41642.0,119.5725,119.6461,119.4897,119.5265,41642.0
2016-08-31 11:00:00,129.96,129.99,129.77,129.89,58135.0,119.5173,119.5449,119.3426,119.4529,58135.0
2016-08-31 11:10:00,129.88,130.05,129.82,129.98,39481.0,119.4437,119.6001,119.3886,119.5357,39481.0
2016-08-31 11:20:00,129.97,130.11,129.96,130.08,28353.0,119.5265,119.6553,119.5173,119.6277,28353.0
2016-08-31 11:30:00,130.06,130.07,129.77,129.89,44718.0,119.6093,119.6185,119.3426,119.4529,44718.0
2016-08-31 11:40:00,129.88,129.88,129.72,129.74,30994.0,119.4437,119.4437,119.2966,119.315,30994.0
2016-08-31 11:50:00,129.73,129.92,129.66,129.69,35898.0,119.3058,119.4805,119.2414,119.269,35898.0
2016-08-31 12:00:00,129.67,129.69,129.43,129.52,52321.0,119.2506,119.269,119.0299,119.1127,52321.0
2016-08-31 12:10:00,129.51,129.53,129.22,129.26,63904.0,119.1035,119.1219,118.8368,118.8736,63904.0
2016-08-31 12:20:00,129.26,129.33,129.22,129.3,30386.0,118.8736,118.9379,118.8368,118.9104,30386.0
2016-08-31 12:30:00,129.3,129.45,129.26,129.44,33012.0,118.9104,119.0483,118.8736,119.0391,33012.0
2016-08-31 12:40:00,129.44,129.49,129.24,129.39,34083.0,119.0391,119.0851,118.8552,118.9931,34083.0
2016-08-31 12:50:00,129.39,129.42,129.3,129.35,45653.0,118.9931,119.0207,118.9104,118.9563,45653.0
2016-08-31 13:00:00,129.35,129.35,129.2,129.25,26856.0,118.9563,118.9563,118.8184,118.8644,26856.0
2016-08-31 13:10:00,129.24,129.31,129.14,129.2,37617.0,118.8552,118.9196,118.7632,118.8184,37617.0
2016-08-31 13:20:00,129.21,129.31,129.18,129.29,44614.0,118.8276,118.9196,118.8,118.9012,44614.0
2016-08-31 13:30:00,129.29,129.45,129.25,129.42,29845.0,118.9012,119.0483,118.8644,119.0207,29845.0
2016-08-31 13:40:00,129.41,129.52,129.38,129.39,42124.0,119.0115,119.1127,118.9839,118.9931,42124.0
2016-08-31 13:50:00,129.4,129.43,129.36,129.39,20934.0,119.0023,119.0299,118.9655,118.9931,20934.0
2016-08-31 14:00:00,129.39,129.56,129.34,129.54,37221.0,118.9931,119.1495,118.9471,119.1311,37221.0
2016-08-31 14:10:00,129.54,129.56,129.42,129.43,39003.0,119.1311,119.1495,119.0207,119.0299,39003.0
2016-08-31 14:20:00,129.41,129.47,129.39,129.42,33645.0,119.0115,119.0667,118.9931,119.0207,33645.0
2016-08-31 14:30:00,129.42,129.43,129.28,129.32,43551.0,119.0207,119.0299,118.892,118.9287,43551.0
2016-08-31 14:40:00,129.33,129.35,129.24,129.28,50149.0,118.9379,118.9563,118.8552,118.892,50149.0
2016-08-31 14:50:00,129.27,129.31,129.19,129.28,53178.0,118.8828,118.9196,118.8092,118.892,53178.0
2016-08-31 15:00:00,129.28,129.41,129.27,129.38,86694.0,118.892,119.0115,118.8828,118.9839,86694.0
2016-08-31 15:10:00,129.4,129.5,129.3,129.46,75014.0,119.0023,119.0943,118.9104,119.0575,75014.0
2016-08-31 15:20:00,129.47,129.65,129.47,129.5,83885.0,119.0667,119.2322,119.0667,119.0943,83885.0
2016-08-31 15:30:00,129.5,129.51,129.42,129.43,114630.0,119.0943,119.1035,119.0207,119.0299,114630.0
2016-08-31 15:40:00,129.43,129.49,129.38,129.39,154148.0,119.0299,119.0851,118.9839,118.9931,154148.0
2016-08-31 15:50:00,129.4,129.56,129.39,129.45,281015.0,119.0023,119.1495,118.9931,119.0483,281015.0
2016-09-01 09:30:00,130.03,130.03,129.53,129.63,89218.0,119.5817,119.5817,119.1219,119.2138,89218.0
2016-09-01 09:40:00,129.65,129.73,129.3,129.59,47948.0,119.2322,119.3058,118.9104,119.1771,47948.0
2016-09-01 09:50:00,129.6,129.73,129.33,129.69,45397.0,119.1862,119.3058,118.9379,119.269,45397.0
2016-09-01 10:00:00,129.65,129.78,129.5,129.65,45738.0,119.2322,119.3518,119.0943,119.2322,45738.0
2016-09-01 10:10:00,129.68,129.74,129.03,129.05,67599.0,119.2598,119.315,118.662,118.6804,67599.0
2016-09-01 10:20:00,129.05,129.21,128.86,128.86,83902.0,118.6804,118.8276,118.5057,118.5057,83902.0
2016-09-01 10:30:00,128.9,128.91,128.47,128.49,90361.0,118.5425,118.5517,118.147,118.1654,90361.0
2016-09-01 10:40:00,128.5,128.65,128.45,128.63,73801.0,118.1746,118.3126,118.1287,118.2942,73801.0
2016-09-01 10:50:00,128.65,128.73,128.47,128.47,77735.0,118.3126,118.3862,118.147,118.147,77735.0
2016-09-01 11:00:00,128.47,128.56,128.36,128.41,60935.0,118.147,118.2298,118.0459,118.0919,60935.0
2016-09-01 11:10:00,128.41,128.63,128.41,128.6,76443.0,118.0919,118.2942,118.0919,118.2666,76443.0
2016-09-01 11:20:00,128.61,128.99,128.58,128.97,89618.0,118.2758,118.6253,118.2482,118.6069,89618.0
2016-09-01 11:30:00,128.97,129.0,128.84,128.84,66786.0,118.6069,118.6345,118.4873,118.4873,66786.0
2016-09-01 11:40:00,128.84,128.86,128.73,128.73,48995.0,118.4873,118.5057,118.3862,118.3862,48995.0
2016-09-01 11:50:00,128.71,128.9,128.63,128.88,46293.0,118.3678,118.5425,118.2942,118.5241,46293.0
2016-09-01 12:00:00,128.86,128.9,128.81,128.86,18064.0,118.5057,118.5425,118.4597,118.5057,18064.0
2016-09-01 12:10:00,128.85,129.27,128.83,129.27,56783.0,118.4965,118.8828,118.4781,118.8828,56783.0
2016-09-01 12:20:00,129.27,129.63,129.24,129.6,54616.0,118.8828,119.2138,118.8552,119.1862,54616.0
2016-09-01 12:30:00,129.61,129.89,129.6,129.75,53632.0,119.1954,119.4529,119.1862,119.3242,53632.0
2016-09-01 12:40:00,129.76,129.76,129.63,129.71,22891.0,119.3334,119.3334,119.2138,119.2874,22891.0
2016-09-01 12:50:00,129.7,129.86,129.66,129.66,30606.0,119.2782,119.4254,119.2414,119.2414,30606.0
2016-09-01 13:00:00,129.68,129.83,129.65,129.81,37644.0,119.2598,119.3978,119.2322,119.3794,37644.0
2016-09-01 13:10:00,129.8,129.8,129.64,129.64,25087.0,119.3702,119.3702,119.223,119.223,25087.0
2016-09-01 13:20:00,129.64,129.71,129.5,129.57,32120.0,119.223,119.2874,119.0943,119.1587,32120.0
2016-09-01 13:30:00,129.58,129.63,129.43,129.43,22166.0,119.1679,119.2138,119.0299,119.0299,22166.0
2016-09-01 13:40:00,129.44,129.55,129.43,129.5,24594.0,119.0391,119.1403,119.0299,119.0943,24594.0
2016-09-01 13:50:00,129.51,129.52,129.26,129.28,20099.0,119.1035,119.1127,118.8736,118.892,20099.0
2016-09-01 14:00:00,129.27,129.27,129.07,129.25,26698.0,118.8828,118.8828,118.6988,118.8644,26698.0
2016-09-01 14:10:00,129.22,129.45,129.17,129.43,51786.0,118.8368,119.0483,118.7908,119.0299,51786.0
2016-09-01 14:20:00,129.43,129.57,129.37,129.52,48737.0,119.0299,119.1587,118.9747,119.1127,48737.0
2016-09-01 14:30:00,129.52,129.63,129.41,129.49,36136.0,119.1127,119.2138,119.0115,119.0851,36136.0
2016-09-01 14:40:00,129.49,129.51,129.35,129.39,58248.0,119.0851,119.1035,118.9563,118.9931,58248.0
2016-09-01 14:50:00,129.39,129.54,129.35,129.53,28867.0,118.9931,119.1311,118.9563,119.1219,28867.0
2016-09-01 15:00:00,129.53,129.55,129.28,129.36,54432.0,119.1219,119.1403,118.892,118.9655,54432.0
2016-09-01 15:10:00,129.35,129.51,129.32,129.51,34170.0,118.9563,119.1035,118.9287,119.1035,34170.0
2016-09-01 15:20:00,129.51,129.62,129.48,129.5,43010.0,119.1035,119.2046,119.0759,119.0943,43010.0
2016-09-01 15:30:00,129.5,129.55,129.41,129.55,72032.0,119.0943,119.1403,119.0115,119.1403,72032.0
2016-09-01 15:40:00,129.55,129.85,129.53,129.8,126308.0,119.1403,119.4162,119.1219,119.3702,126308.0
2016-09-01 15:50:00,129.8,129.89,129.75,129.86,189010.0,119.3702,119.4529,119.3242,119.4254,189010.0
2016-09-02 09:30:00,130.89,131.85,130.88,131.42,224912.0,120.3726,121.2555,120.3634,120.86,224912.0
2016-09-02 09:40:00,131.39,131.74,131.23,131.6,74428.0,120.8324,121.1543,120.6853,121.0255,74428.0
2016-09-02 09:50:00,131.64,131.96,131.45,131.47,110379.0,121.0623,121.3566,120.8876,120.906,110379.0
2016-09-02 10:00:00,131.53,131.65,131.37,131.44,55808.0,120.9612,121.0715,120.814,120.8784,55808.0
2016-09-02 10:10:00,131.46,131.47,131.2,131.25,73073.0,120.8968,120.906,120.6577,120.7037,73073.0
2016-09-02 10:20:00,131.27,131.41,131.21,131.34,45264.0,120.7221,120.8508,120.6669,120.7864,45264.0
2016-09-02 10:30:00,131.35,131.59,131.35,131.46,47290.0,120.7956,121.0163,120.7956,120.8968,47290.0
2016-09-02 10:40:00,131.45,131.46,131.3,131.32,38844.0,120.8876,120.8968,120.7496,120.768,38844.0
2016-09-02 10:50:00,131.34,131.55,131.3,131.32,71967.0,120.7864,120.9796,120.7496,120.768,71967.0
2016-09-02 11:00:00,131.32,131.47,131.26,131.3,43448.0,120.768,120.906,120.7129,120.7496,43448.0
2016-09-02 11:10:00,131.3,131.37,131.25,131.27,49124.0,120.7496,120.814,120.7037,120.7221,49124.0
2016-09-02 11:20:00,131.27,131.3,131.12,131.2,62373.0,120.7221,120.7496,120.5841,120.6577,62373.0
2016-09-02 11:30:00,131.22,131.31,131.14,131.23,38298.0,120.6761,120.7588,120.6025,120.6853,38298.0
2016-09-02 11:40:00,131.23,131.23,131.11,131.14,26596.0,120.6853,120.6853,120.5749,120.6025,26596.0
2016-09-02 11:50:00,131.14,131.29,131.11,131.27,29496.0,120.6025,120.7405,120.5749,120.7221,29496.0
2016-09-02 12:00:00,131.28,131.31,131.2,131.21,18647.0,120.7313,120.7588,120.6577,120.6669,18647.0
2016-09-02 12:10:00,131.2,131.2,130.81,130.81,41762.0,120.6577,120.6577,120.299,120.299,41762.0
2016-09-02 12:20:00,130.81,130.84,130.72,130.77,26508.0,120.299,120.3266,120.2163,120.2622,26508.0
2016-09-02 12:30:00,130.78,130.94,130.77,130.89,31220.0,120.2714,120.4186,120.2622,120.3726,31220.0
2016-09-02 12:40:00,130.88,130.95,130.83,130.87,36654.0,120.3634,120.4278,120.3174,120.3542,36654.0
2016-09-02 12:50:00,130.88,131.16,130.87,131.11,64126.0,120.3634,120.6209,120.3542,120.5749,64126.0
2016-09-02 13:00:00,131.09,131.13,130.94,130.95,35641.0,120.5565,120.5933,120.4186,120.4278,35641.0
2016-09-02 13:10:00,130.96,131.07,130.94,131.0,31110.0,120.437,120.5381,120.4186,120.4738,31110.0
2016-09-02 13:20:00,130.99,131.05,130.94,130.98,29586.0,120.4646,120.5197,120.4186,120.4554,29586.0
2016-09-02 13:30:00,130.98,130.99,130.73,130.75,42489.0,120.4554,120.4646,120.2254,120.2438,42489.0
2016-09-02 13:40:00,130.73,130.8,130.58,130.73,50499.0,120.2254,120.2898,120.0875,120.2254,50499.0
2016-09-02 13:50:00,130.73,130.82,130.69,130.8,44165.0,120.2254,120.3082,120.1887,120.2898,44165.0
2016-09-02 14:00:00,130.8,130.91,130.76,130.85,40530.0,120.2898,120.391,120.253,120.3358,40530.0
2016-09-02 14:10:00,130.84,130.91,130.74,130.78,40660.0,120.3266,120.391,120.2346,120.2714,40660.0
2016-09-02 14:20:00,130.78,130.85,130.65,130.8,27071.0,120.2714,120.3358,120.1519,120.2898,27071.0
2016-09-02 14:30:00,130.79,130.82,130.66,130.75,31277.0,120.2806,120.3082,120.1611,120.2438,31277.0
2016-09-02 14:40:00,130.75,130.84,130.72,130.74,38325.0,120.2438,120.3266,120.2163,120.2346,38325.0
2016-09-02 14:50:00,130.75,130.83,130.73,130.82,37228.0,120.2438,120.3174,120.2254,120.3082,37228.0
2016-09-02 15:00:00,130.82,130.89,130.76,130.78,53090.0,120.3082,120.3726,120.253,120.2714,53090.0
2016-09-02 15:10:00,130.78,130.92,130.77,130.91,41922.0,120.2714,120.4002,120.2622,120.391,41922.0
2016-09-02 15:20:00,130.93,131.02,130.91,131.0,52716.0,120.4094,120.4921,120.391,120.4738,52716.0
2016-09-02 15:30:00,130.99,131.09,130.97,131.04,64604.0,120.4646,120.5565,120.4462,120.5105,64604.0
2016-09-02 15:40:00,131.04,131.06,130.93,130.93,72910.0,120.5105,120.5289,120.4094,120.4094,72910.0
2016-09-02 15:50:00,130.93,131.16,130.9,131.15,176133.0,120.4094,120.6209,120.3818,120.6117,176133.0
2016-09-06 09:30:00,131.63,132.8,131.27,132.44,276814.0,121.0531,122.1291,120.7221,121.798,276814.0
2016-09-06 09:40:00,132.41,132.95,132.25,132.89,116593.0,121.7705,122.2671,121.6233,122.2119,116593.0
2016-09-06 09:50:00,132.89,132.97,132.35,132.4,129999.0,122.2119,122.2855,121.7153,121.7613,129999.0
2016-09-06 10:00:00,132.4,132.74,132.18,132.4,209976.0,121.7613,122.0739,121.5589,121.7613,209976.0
2016-09-06 10:10:00,132.42,132.46,131.77,131.84,114397.0,121.7797,121.8164,121.1819,121.2463,114397.0
2016-09-06 10:20:00,131.88,132.07,131.68,132.02,61282.0,121.283,121.4578,121.0991,121.4118,61282.0
2016-09-06 10:30:00,132.0,132.16,131.98,132.09,74903.0,121.3934,121.5405,121.375,121.4762,74903.0
2016-09-06 10:40:00,132.08,132.13,131.6,131.61,84876.0,121.467,121.513,121.0255,121.0347,84876.0
2016-09-06 10:50:00,131.61,131.87,131.59,131.65,75640.0,121.0347,121.2738,121.0163,121.0715,75640.0
2016-09-06 11:00:00,131.66,131.82,131.65,131.76,85748.0,121.0807,121.2279,121.0715,121.1727,85748.0
2016-09-06 11:10:00,131.76,132.23,131.76,132.19,69937.0,121.1727,121.6049,121.1727,121.5681,69937.0
2016-09-06 11:20:00,132.19,132.52,132.19,132.42,75899.0,121.5681,121.8716,121.5681,121.7797,75899.0
2016-09-06 11:30:00,132.41,132.44,132.2,132.21,68013.0,121.7705,121.798,121.5773,121.5865,68013.0
2016-09-06 11:40:00,132.2,132.51,132.19,132.46,57089.0,121.5773,121.8624,121.5681,121.8164,57089.0
2016-09-06 11:50:00,132.48,132.72,132.45,132.71,68284.0,121.8348,122.0555,121.8072,122.0464,68284.0
2016-09-06 12:00:00,132.72,132.78,132.56,132.57,63358.0,122.0555,122.1107,121.9084,121.9176,63358.0
2016-09-06 12:10:00,132.58,132.61,132.48,132.51,51180.0,121.9268,121.9544,121.8348,121.8624,51180.0
2016-09-06 12:20:00,132.5,132.54,132.42,132.54,46541.0,121.8532,121.89,121.7797,121.89,46541.0
2016-09-06 12:30:00,132.53,132.73,132.51,132.62,58830.0,121.8808,122.0647,121.8624,121.9636,58830.0
2016-09-06 12:40:00,132.62,132.85,132.6,132.83,59792.0,121.9636,122.1751,121.9452,122.1567,59792.0
2016-09-06 12:50:00,132.81,132.83,132.68,132.72,49712.0,122.1383,122.1567,122.0188,122.0555,49712.0
2016-09-06 13:00:00,132.73,132.73,132.59,132.61,58911.0,122.0647,122.0647,121.936,121.9544,58911.0
2016-09-06 13:10:00,132.61,132.75,132.6,132.73,50969.0,121.9544,122.0831,121.9452,122.0647,50969.0
2016-09-06 13:20:00,132.74,132.74,132.64,132.68,43253.0,122.0739,122.0739,121.982,122.0188,43253.0
2016-09-06 13:30:00,132.68,132.82,132.68,132.81,63721.0,122.0188,122.1475,122.0188,122.1383,63721.0
2016-09-06 13:40:00,132.8,132.94,132.79,132.92,51405.0,122.1291,122.2579,122.1199,122.2395,51405.0
2016-09-06 13:50:00,132.92,132.93,132.78,132.88,56133.0,122.2395,122.2487,122.1107,122.2027,56133.0
2016-09-06 14:00:00,132.88,132.91,132.82,132.87,50824.0,122.2027,122.2303,122.1475,122.1935,50824.0
2016-09-06 14:10:00,132.86,132.88,132.79,132.86,54517.0,122.1843,122.2027,122.1199,122.1843,54517.0
2016-09-06 14:20:00,132.86,132.9,132.77,132.85,55706.0,122.1843,122.2211,122.1015,122.1751,55706.0
2016-09-06 14:30:00,132.84,132.9,132.75,132.75,40815.0,122.1659,122.2211,122.0831,122.0831,40815.0
2016-09-06 14:40:00,132.75,132.82,132.71,132.77,49856.0,122.0831,122.1475,122.0464,122.1015,49856.0
2016-09-06 14:50:00,132.77,132.8,132.72,132.76,51386.0,122.1015,122.1291,122.0555,122.0923,51386.0
2016-09-06 15:00:00,132.77,132.77,132.59,132.61,50776.0,122.1015,122.1015,121.936,121.9544,50776.0
2016-09-06 15:10:00,132.61,132.64,132.5,132.63,61647.0,121.9544,121.982,121.8532,121.9728,61647.0
2016-09-06 15:20:00,132.63,132.7,132.54,132.67,70338.0,121.9728,122.0372,121.89,122.0096,70338.0
2016-09-06 15:30:00,132.66,132.73,132.64,132.71,94257.0,122.0004,122.0647,121.982,122.0464,94257.0
2016-09-06 15:40:00,132.71,132.81,132.7,132.78,132798.0,122.0464,122.1383,122.0372,122.1107,132798.0
2016-09-06 15:50:00,132.78,132.96,132.77,132.96,208844.0,122.1107,122.2763,122.1015,122.2763,208844.0
2016-09-07 09:30:00,132.48,132.8,132.0,132.55,91253.0,121.8348,122.1291,121.3934,121.8992,91253.0
2016-09-07 09:40:00,132.61,132.83,132.53,132.53,84948.0,121.9544,122.1567,121.8808,121.8808,84948.0
2016-09-07 09:50:00,132.54,132.6,132.33,132.47,60966.0,121.89,121.9452,121.6969,121.8256,60966.0
2016-09-07 10:00:00,132.49,132.67,132.43,132.56,46501.0,121.844,122.0096,121.7888,121.9084,46501.0
2016-09-07 10:10:00,132.58,132.75,132.57,132.74,32009.0,121.9268,122.0831,121.9176,122.0739,32009.0
2016-09-07 10:20:00,132.72,132.96,132.72,132.94,45312.0,122.0555,122.2763,122.0555,122.2579,45312.0
2016-09-07 10:30:00,132.96,133.05,132.91,133.01,49222.0,122.2763,122.359,122.2303,122.3222,49222.0
2016-09-07 10:40:00,133.01,133.03,132.84,132.88,79761.0,122.3222,122.3406,122.1659,122.2027,79761.0
2016-09-07 10:50:00,132.86,133.05,132.86,133.01,43214.0,122.1843,122.359,122.1843,122.3222,43214.0
2016-09-07 11:00:00,133.0,133.08,132.98,132.98,46318.0,122.313,122.3866,122.2947,122.2947,46318.0
2016-09-07 11:10:00,132.99,133.02,132.77,132.8,45593.0,122.3039,122.3314,122.1015,122.1291,45593.0
2016-09-07 11:20:00,132.8,132.84,132.8,132.83,55201.0,122.1291,122.1659,122.1291,122.1567,55201.0
2016-09-07 11:30:00,132.83,132.83,132.7,132.7,52554.0,122.1567,122.1567,122.0372,122.0372,52554.0
2016-09-07 11:40:00,132.69,132.73,132.47,132.52,33677.0,122.028,122.0647,121.8256,121.8716,33677.0
2016-09-07 11:50:00,132.5,132.56,132.47,132.54,31820.0,121.8532,121.9084,121.8256,121.89,31820.0
2016-09-07 12:00:00,132.54,132.58,132.41,132.5,26854.0,121.89,121.9268,121.7705,121.8532,26854.0
2016-09-07 12:10:00,132.5,132.51,132.3,132.36,32436.0,121.8532,121.8624,121.6693,121.7245,32436.0
2016-09-07 12:20:00,132.37,132.46,132.32,132.44,29654.0,121.7337,121.8164,121.6877,121.798,29654.0
2016-09-07 12:30:00,132.46,132.56,132.42,132.54,18956.0,121.8164,121.9084,121.7797,121.89,18956.0
2016-09-07 12:40:00,132.54,132.65,132.53,132.55,14237.0,121.89,121.9912,121.8808,121.8992,14237.0
2016-09-07 12:50:00,132.53,132.56,132.46,132.49,17398.0,121.8808,121.9084,121.8164,121.844,17398.0
2016-09-07 13:00:00,132.46,132.52,132.41,132.46,21753.0,121.8164,121.8716,121.7705,121.8164,21753.0
2016-09-07 13:10:00,132.45,132.54,132.4,132.53,23299.0,121.8072,121.89,121.7613,121.8808,23299.0
2016-09-07 13:20:00,132.54,132.55,132.44,132.53,25564.0,121.89,121.8992,121.798,121.8808,25564.0
2016-09-07 13:30:00,132.54,132.55,132.44,132.51,33415.0,121.89,121.8992,121.798,121.8624,33415.0
2016-09-07 13:40:00,132.53,132.59,132.48,132.49,27746.0,121.8808,121.936,121.8348,121.844,27746.0
2016-09-07 13:50:00,132.5,132.57,132.46,132.5,19834.0,121.8532,121.9176,121.8164,121.8532,19834.0
2016-09-07 14:00:00,132.51,132.53,132.4,132.47,39908.0,121.8624,121.8808,121.7613,121.8256,39908.0
2016-09-07 14:10:00,132.47,132.6,132.46,132.51,25030.0,121.8256,121.9452,121.8164,121.8624,25030.0
2016-09-07 14:20:00,132.52,132.55,132.5,132.51,26994.0,121.8716,121.8992,121.8532,121.8624,26994.0
2016-09-07 14:30:00,132.51,132.57,132.46,132.54,52139.0,121.8624,121.9176,121.8164,121.89,52139.0
2016-09-07 14:40:00,132.54,132.61,132.53,132.61,24201.0,121.89,121.9544,121.8808,121.9544,24201.0
2016-09-07 14:50:00,132.61,132.61,132.45,132.5,35403.0,121.9544,121.9544,121.8072,121.8532,35403.0
2016-09-07 15:00:00,132.49,132.56,132.48,132.53,34995.0,121.844,121.9084,121.8348,121.8808,34995.0
2016-09-07 15:10:00,132.56,132.58,132.5,132.5,30506.0,121.9084,121.9268,121.8532,121.8532,30506.0
2016-09-07 15:20:00,132.52,132.55,132.46,132.46,42964.0,121.8716,121.8992,121.8164,121.8164,42964.0
2016-09-07 15:30:00,132.46,132.48,132.41,132.41,48220.0,121.8164,121.8348,121.7705,121.7705,48220.0
2016-09-07 15:40:00,132.41,132.51,132.4,132.51,87392.0,121.7705,121.8624,121.7613,121.8624,87392.0
2016-09-07 15:50:00,132.49,132.67,132.46,132.65,155036.0,121.844,122.0096,121.8164,121.9912,155036.0
2016-09-08 09:30:00,132.32,132.32,131.64,132.02,98019.0,121.6877,121.6877,121.0623,121.4118,98019.0
2016-09-08 09:40:00,131.99,132.18,131.83,131.85,38067.0,121.3842,121.5589,121.2371,121.2555,38067.0
2016-09-08 09:50:00,131.88,131.93,131.61,131.86,272701.0,121.283,121.329,121.0347,121.2647,272701.0
2016-09-08 10:00:00,131.85,131.98,131.67,131.74,70071.0,121.2555,121.375,121.0899,121.1543,70071.0
2016-09-08 10:10:00,131.72,132.19,131.51,132.17,72349.0,121.1359,121.5681,120.9428,121.5497,72349.0
2016-09-08 10:20:00,132.16,132.33,132.14,132.18,34960.0,121.5405,121.6969,121.5222,121.5589,34960.0
2016-09-08 10:30:00,132.18,132.62,132.18,132.58,59633.0,121.5589,121.9636,121.5589,121.9268,59633.0
2016-09-08 10:40:00,132.55,132.6,132.51,132.56,30473.0,121.8992,121.9452,121.8624,121.9084,30473.0
2016-09-08 10:50:00,132.56,132.65,132.49,132.54,23083.0,121.9084,121.9912,121.844,121.89,23083.0
2016-09-08 11:00:00,132.54,132.73,132.53,132.68,27654.0,121.89,122.0647,121.8808,122.0188,27654.0
2016-09-08 11:10:00,132.64,132.67,132.47,132.47,35810.0,121.982,122.0096,121.8256,121.8256,35810.0
2016-09-08 11:20:00,132.49,132.58,132.42,132.42,25077.0,121.844,121.9268,121.7797,121.7797,25077.0
2016-09-08 11:30:00,132.44,132.48,132.24,132.29,37797.0,121.798,121.8348,121.6141,121.6601,37797.0
2016-09-08 11:40:00,132.28,132.35,132.12,132.22,27811.0,121.6509,121.7153,121.5038,121.5957,27811.0
2016-09-08 11:50:00,132.19,132.28,132.13,132.17,33749.0,121.5681,121.6509,121.513,121.5497,33749.0
2016-09-08 12:00:00,132.17,132.2,132.06,132.07,18377.0,121.5497,121.5773,121.4486,121.4578,18377.0
2016-09-08 12:10:00,132.08,132.17,132.02,132.16,25411.0,121.467,121.5497,121.4118,121.5405,25411.0
2016-09-08 12:20:00,132.17,132.25,132.12,132.24,44924.0,121.5497,121.6233,121.5038,121.6141,44924.0
2016-09-08 12:30:00,132.22,132.31,132.18,132.29,35149.0,121.5957,121.6785,121.5589,121.6601,35149.0
2016-09-08 12:40:00,132.28,132.36,132.25,132.28,171225.0,121.6509,121.7245,121.6233,121.6509,171225.0
2016-09-08 12:50:00,132.27,132.35,132.19,132.34,20191.0,121.6417,121.7153,121.5681,121.7061,20191.0
2016-09-08 13:00:00,132.32,132.41,132.26,132.32,17158.0,121.6877,121.7705,121.6325,121.6877,17158.0
2016-09-08 13:10:00,132.32,132.39,132.28,132.39,41278.0,121.6877,121.7521,121.6509,121.7521,41278.0
2016-09-08 13:20:00,132.39,132.44,132.25,132.27,28685.0,121.7521,121.798,121.6233,121.6417,28685.0
2016-09-08 13:30:00,132.27,132.28,132.18,132.25,22809.0,121.6417,121.6509,121.5589,121.6233,22809.0
2016-09-08 13:40:00,132.25,132.31,132.2,132.21,26083.0,121.6233,121.6785,121.5773,121.5865,26083.0
2016-09-08 13:50:00,132.2,132.34,132.19,132.27,15743.0,121.5773,121.7061,121.5681,121.6417,15743.0
2016-09-08 14:00:00,132.27,132.31,132.2,132.22,25739.0,121.6417,121.6785,121.5773,121.5957,25739.0
2016-09-08 14:10:00,132.22,132.32,132.19,132.25,19099.0,121.5957,121.6877,121.5681,121.6233,19099.0
2016-09-08 14:20:00,132.28,132.45,132.26,132.27,37394.0,121.6509,121.8072,121.6325,121.6417,37394.0
2016-09-08 14:30:00,132.29,132.36,132.25,132.31,14967.0,121.6601,121.7245,121.6233,121.6785,14967.0
2016-09-08 14:40:00,132.32,132.4,132.29,132.38,20140.0,121.6877,121.7613,121.6601,121.7429,20140.0
2016-09-08 14:50:00,132.36,132.39,132.33,132.37,21031.0,121.7245,121.7521,121.6969,121.7337,21031.0
2016-09-08 15:00:00,132.37,132.47,132.37,132.46,33299.0,121.7337,121.8256,121.7337,121.8164,33299.0
2016-09-08 15:10:00,132.46,132.51,132.43,132.5,37267.0,121.8164,121.8624,121.7888,121.8532,37267.0
2016-09-08 15:20:00,132.49,132.53,132.4,132.49,42390.0,121.844,121.8808,121.7613,121.844,42390.0
2016-09-08 15:30:00,132.49,132.59,132.46,132.56,41865.0,121.844,121.936,121.8164,121.9084,41865.0
2016-09-08 15:40:00,132.55,132.68,132.54,132.67,69540.0,121.8992,122.0188,121.89,122.0096,69540.0
2016-09-08 15:50:00,132.65,132.91,132.64,132.9,272912.0,121.9912,122.2303,121.982,122.2211,272912.0
2016-09-09 09:30:00,131.94,131.94,130.87,130.99,215424.0,121.3382,121.3382,120.3542,120.4646,215424.0
2016-09-09 09:40:00,131.06,131.3,130.83,130.97,103497.0,120.5289,120.7496,120.3174,120.4462,103497.0
2016-09-09 09:50:00,131.0,131.07,130.75,130.94,291963.0,120.4738,120.5381,120.2438,120.4186,291963.0
2016-09-09 10:00:00,130.91,130.91,130.37,130.54,83051.0,120.391,120.391,119.8944,120.0507,83051.0
2016-09-09 10:10:00,130.49,130.89,130.38,130.61,76679.0,120.0047,120.3726,119.9036,120.1151,76679.0
2016-09-09 10:20:00,130.6,130.76,130.48,130.65,88126.0,120.1059,120.253,119.9955,120.1519,88126.0
2016-09-09 10:30:00,130.61,130.71,130.21,130.3,59999.0,120.1151,120.2071,119.7472,119.83,59999.0
2016-09-09 10:40:00,130.3,130.4,130.16,130.22,93177.0,119.83,119.922,119.7013,119.7564,93177.0
2016-09-09 10:50:00,130.22,130.43,130.21,130.38,126696.0,119.7564,119.9496,119.7472,119.9036,126696.0
2016-09-09 11:00:00,130.37,130.47,130.15,130.36,83511.0,119.8944,119.9863,119.6921,119.8852,83511.0
2016-09-09 11:10:00,130.38,130.57,130.34,130.44,95734.0,119.9036,120.0783,119.8668,119.9588,95734.0
2016-09-09 11:20:00,130.41,130.5,130.22,130.23,61531.0,119.9312,120.0139,119.7564,119.7656,61531.0
2016-09-09 11:30:00,130.23,130.31,130.17,130.25,196097.0,119.7656,119.8392,119.7104,119.784,196097.0
2016-09-09 11:40:00,130.25,130.34,130.14,130.21,155739.0,119.784,119.8668,119.6829,119.7472,155739.0
2016-09-09 11:50:00,130.21,130.3,129.77,129.92,78716.0,119.7472,119.83,119.3426,119.4805,78716.0
2016-09-09 12:00:00,129.89,129.98,129.76,129.81,63757.0,119.4529,119.5357,119.3334,119.3794,63757.0
2016-09-09 12:10:00,129.83,129.84,129.58,129.67,67802.0,119.3978,119.407,119.1679,119.2506,67802.0
2016-09-09 12:20:00,129.64,129.82,129.63,129.78,39950.0,119.223,119.3886,119.2138,119.3518,39950.0
2016-09-09 12:30:00,129.78,129.95,129.74,129.92,87851.0,119.3518,119.5081,119.315,119.4805,87851.0
2016-09-09 12:40:00,129.92,129.98,129.83,129.92,52523.0,119.4805,119.5357,119.3978,119.4805,52523.0
2016-09-09 12:50:00,129.9,129.9,129.73,129.81,40442.0,119.4621,119.4621,119.3058,119.3794,40442.0
2016-09-09 13:00:00,129.81,129.84,129.7,129.7,42112.0,119.3794,119.407,119.2782,119.2782,42112.0
2016-09-09 13:10:00,129.69,129.72,129.53,129.54,61260.0,119.269,119.2966,119.1219,119.1311,61260.0
2016-09-09 13:20:00,129.54,129.58,129.43,129.49,36524.0,119.1311,119.1679,119.0299,119.0851,36524.0
2016-09-09 13:30:00,129.46,129.5,129.34,129.37,47634.0,119.0575,119.0943,118.9471,118.9747,47634.0
2016-09-09 13:40:00,129.36,129.37,129.1,129.17,50535.0,118.9655,118.9747,118.7264,118.7908,50535.0
2016-09-09 13:50:00,129.17,129.21,129.07,129.17,52395.0,118.7908,118.8276,118.6988,118.7908,52395.0
2016-09-09 14:00:00,129.16,129.16,128.79,128.87,136813.0,118.7816,118.7816,118.4413,118.5149,136813.0
2016-09-09 14:10:00,128.88,128.95,128.78,128.93,104288.0,118.5241,118.5885,118.4321,118.5701,104288.0
2016-09-09 14:20:00,128.94,129.17,128.88,129.16,41436.0,118.5793,118.7908,118.5241,118.7816,41436.0
2016-09-09 14:30:00,129.14,129.34,129.08,129.29,62222.0,118.7632,118.9471,118.708,118.9012,62222.0
2016-09-09 14:40:00,129.28,129.32,129.05,129.13,67981.0,118.892,118.9287,118.6804,118.754,67981.0
2016-09-09 14:50:00,129.15,129.34,129.05,129.26,52858.0,118.7724,118.9471,118.6804,118.8736,52858.0
2016-09-09 15:00:00,129.26,129.33,129.18,129.25,89092.0,118.8736,118.9379,118.8,118.8644,89092.0
2016-09-09 15:10:00,129.26,129.42,129.19,129.29,86623.0,118.8736,119.0207,118.8092,118.9012,86623.0
2016-09-09 15:20:00,129.29,129.41,129.22,129.29,73705.0,118.9012,119.0115,118.8368,118.9012,73705.0
2016-09-09 15:30:00,129.29,129.3,129.0,129.06,108864.0,118.9012,118.9104,118.6345,118.6896,108864.0
2016-09-09 15:40:00,129.07,129.09,128.81,128.84,181458.0,118.6988,118.7172,118.4597,118.4873,181458.0
2016-09-09 15:50:00,128.84,128.91,128.52,128.54,435972.0,118.4873,118.5517,118.193,118.2114,435972.0
2016-09-12 09:30:00,126.88,128.5,126.31,128.44,553546.0,116.6848,118.1746,116.1606,118.1195,553546.0
2016-09-12 09:40:00,128.51,128.54,127.58,127.71,209101.0,118.1838,118.2114,117.3286,117.4481,209101.0
2016-09-12 09:50:00,127.7,128.69,127.64,128.24,215432.0,117.4389,118.3494,117.3837,117.9355,215432.0
2016-09-12 10:00:00,128.24,128.41,127.9,128.32,211369.0,117.9355,118.0919,117.6228,118.0091,211369.0
2016-09-12 10:10:00,128.27,128.35,128.17,128.31,244967.0,117.9631,118.0367,117.8712,117.9999,244967.0
2016-09-12 10:20:00,128.28,128.97,128.28,128.92,170394.0,117.9723,118.6069,117.9723,118.5609,170394.0
2016-09-12 10:30:00,128.91,128.94,128.44,128.73,141278.0,118.5517,118.5793,118.1195,118.3862,141278.0
2016-09-12 10:40:00,128.77,129.0,128.49,128.51,141452.0,118.4229,118.6345,118.1654,118.1838,141452.0
2016-09-12 10:50:00,128.49,128.82,128.33,128.7,119343.0,118.1654,118.4689,118.0183,118.3586,119343.0
2016-09-12 11:00:00,128.72,128.8,128.46,128.73,165326.0,118.377,118.4505,118.1379,118.3862,165326.0
2016-09-12 11:10:00,128.74,128.81,128.49,128.8,87279.0,118.3954,118.4597,118.1654,118.4505,87279.0
2016-09-12 11:20:00,128.75,128.86,128.68,128.8,102835.0,118.4045,118.5057,118.3402,118.4505,102835.0
2016-09-12 11:30:00,128.82,129.05,128.66,128.99,68999.0,118.4689,118.6804,118.3218,118.6253,68999.0
2016-09-12 11:40:00,129.0,129.06,128.96,129.02,119465.0,118.6345,118.6896,118.5977,118.6529,119465.0
2016-09-12 11:50:00,129.01,129.15,128.92,129.06,82933.0,118.6437,118.7724,118.5609,118.6896,82933.0
2016-09-12 12:00:00,129.06,129.09,128.98,129.04,64798.0,118.6896,118.7172,118.6161,118.6712,64798.0
2016-09-12 12:10:00,129.04,129.12,128.91,128.97,72683.0,118.6712,118.7448,118.5517,118.6069,72683.0
2016-09-12 12:20:00,128.96,128.96,128.74,128.88,61119.0,118.5977,118.5977,118.3954,118.5241,61119.0
2016-09-12 12:30:00,128.87,129.08,128.87,129.04,54631.0,118.5149,118.708,118.5149,118.6712,54631.0
2016-09-12 12:40:00,129.03,129.31,128.98,129.29,96669.0,118.662,118.9196,118.6161,118.9012,96669.0
2016-09-12 12:50:00,129.28,129.59,129.23,129.3,79395.0,118.892,119.1771,118.846,118.9104,79395.0
2016-09-12 13:00:00,129.32,129.48,129.29,129.43,139005.0,118.9287,119.0759,118.9012,119.0299,139005.0
2016-09-12 13:10:00,129.41,130.04,129.4,129.67,151091.0,119.0115,119.5909,119.0023,119.2506,151091.0
2016-09-12 13:20:00,129.67,129.75,129.34,129.38,123885.0,119.2506,119.3242,118.9471,118.9839,123885.0
2016-09-12 13:30:00,129.36,129.44,129.06,129.24,128098.0,118.9655,119.0391,118.6896,118.8552,128098.0
2016-09-12 13:40:00,129.24,129.27,129.05,129.26,170222.0,118.8552,118.8828,118.6804,118.8736,170222.0
2016-09-12 13:50:00,129.26,129.48,129.19,129.45,114786.0,118.8736,119.0759,118.8092,119.0483,114786.0
2016-09-12 14:00:00,129.46,129.92,129.44,129.91,99619.0,119.0575,119.4805,119.0391,119.4713,99619.0
2016-09-12 14:10:00,129.92,129.99,129.82,129.96,60353.0,119.4805,119.5449,119.3886,119.5173,60353.0
2016-09-12 14:20:00,129.96,130.11,129.94,130.02,74652.0,119.5173,119.6553,119.4989,119.5725,74652.0
2016-09-12 14:30:00,130.02,130.45,130.0,130.44,88413.0,119.5725,119.9679,119.5541,119.9588,88413.0
2016-09-12 14:40:00,130.45,130.68,130.39,130.59,149795.0,119.9679,120.1795,119.9128,120.0967,149795.0
2016-09-12 14:50:00,130.6,130.64,130.37,130.37,82864.0,120.1059,120.1427,119.8944,119.8944,82864.0
2016-09-12 15:00:00,130.39,130.51,130.36,130.39,88424.0,119.9128,120.0231,119.8852,119.9128,88424.0
2016-09-12 15:10:00,130.4,130.45,130.1,130.11,148514.0,119.922,119.9679,119.6461,119.6553,148514.0
2016-09-12 15:20:00,130.11,130.3,130.04,130.26,172765.0,119.6553,119.83,119.5909,119.7932,172765.0
2016-09-12 15:30:00,130.26,130.3,130.1,130.27,141455.0,119.7932,119.83,119.6461,119.8024,141455.0
2016-09-12 15:40:00,130.26,130.48,130.08,130.11,132835.0,119.7932,119.9955,119.6277,119.6553,132835.0
2016-09-12 15:50:00,130.11,130.18,129.99,130.07,241956.0,119.6553,119.7196,119.5449,119.6185,241956.0
2016-09-13 09:30:00,129.22,130.0,128.65,130.0,186715.0,118.8368,119.5541,118.3126,119.5541,186715.0
2016-09-13 09:40:00,129.99,130.02,129.51,129.54,104479.0,119.5449,119.5725,119.1035,119.1311,104479.0
2016-09-13 09:50:00,129.54,129.66,129.34,129.6,113984.0,119.1311,119.2414,118.9471,119.1862,113984.0
2016-09-13 10:00:00,129.55,129.56,129.22,129.25,79159.0,119.1403,119.1495,118.8368,118.8644,79159.0
2016-09-13 10:10:00,129.25,129.69,129.2,129.34,109929.0,118.8644,119.269,118.8184,118.9471,109929.0
2016-09-13 10:20:00,129.3,129.63,129.2,129.44,71506.0,118.9104,119.2138,118.8184,119.0391,71506.0
2016-09-13 10:30:00,129.45,129.78,129.32,129.59,63239.0,119.0483,119.3518,118.9287,119.1771,63239.0
2016-09-13 10:40:00,129.61,129.71,129.44,129.49,74973.0,119.1954,119.2874,119.0391,119.0851,74973.0
2016-09-13 10:50:00,129.5,129.66,129.41,129.48,81034.0,119.0943,119.2414,119.0115,119.0759,81034.0
2016-09-13 11:00:00,129.47,129.51,129.2,129.22,60160.0,119.0667,119.1035,118.8184,118.8368,60160.0
2016-09-13 11:10:00,129.21,129.22,128.8,128.84,73562.0,118.8276,118.8368,118.4505,118.4873,73562.0
2016-09-13 11:20:00,128.84,129.01,128.77,128.96,87695.0,118.4873,118.6437,118.4229,118.5977,87695.0
2016-09-13 11:30:00,128.98,129.13,128.94,129.01,133365.0,118.6161,118.754,118.5793,118.6437,133365.0
2016-09-13 11:40:00,128.99,129.24,128.95,128.99,56632.0,118.6253,118.8552,118.5885,118.6253,56632.0
2016-09-13 11:50:00,128.98,129.13,128.95,129.02,44138.0,118.6161,118.754,118.5885,118.6529,44138.0
2016-09-13 12:00:00,129.07,129.18,128.93,129.07,72057.0,118.6988,118.8,118.5701,118.6988,72057.0
2016-09-13 12:10:00,129.06,129.34,129.05,129.07,33044.0,118.6896,118.9471,118.6804,118.6988,33044.0
2016-09-13 12:20:00,129.07,129.1,128.88,128.92,68056.0,118.6988,118.7264,118.5241,118.5609,68056.0
2016-09-13 12:30:00,128.9,129.08,128.9,129.07,51602.0,118.5425,118.708,118.5425,118.6988,51602.0
2016-09-13 12:40:00,129.06,129.12,129.01,129.02,75009.0,118.6896,118.7448,118.6437,118.6529,75009.0
2016-09-13 12:50:00,129.02,129.03,128.89,128.94,108823.0,118.6529,118.662,118.5333,118.5793,108823.0
2016-09-13 13:00:00,128.96,128.96,128.59,128.76,42000.0,118.5977,118.5977,118.2574,118.4137,42000.0
2016-09-13 13:10:00,128.76,129.22,128.65,129.2,89115.0,118.4137,118.8368,118.3126,118.8184,89115.0
2016-09-13 13:20:00,129.22,129.41,129.15,129.3,88493.0,118.8368,119.0115,118.7724,118.9104,88493.0
2016-09-13 13:30:00,129.3,129.58,129.1,129.26,60058.0,118.9104,119.1679,118.7264,118.8736,60058.0
2016-09-13 13:40:00,129.27,129.33,129.19,129.2,123984.0,118.8828,118.9379,118.8092,118.8184,123984.0
2016-09-13 13:50:00,129.23,129.26,128.73,128.85,79854.0,118.846,118.8736,118.3862,118.4965,79854.0
2016-09-13 14:00:00,128.85,128.86,128.63,128.74,40491.0,118.4965,118.5057,118.2942,118.3954,40491.0
2016-09-13 14:10:00,128.75,128.76,128.47,128.5,68853.0,118.4045,118.4137,118.147,118.1746,68853.0
2016-09-13 14:20:00,128.51,128.69,128.45,128.46,51090.0,118.1838,118.3494,118.1287,118.1379,51090.0
2016-09-13 14:30:00,128.47,128.77,128.41,128.77,52690.0,118.147,118.4229,118.0919,118.4229,52690.0
2016-09-13 14:40:00,128.77,128.91,128.73,128.75,59244.0,118.4229,118.5517,118.3862,118.4045,59244.0
2016-09-13 14:50:00,128.76,128.8,128.48,128.5,96395.0,118.4137,118.4505,118.1562,118.1746,96395.0
2016-09-13 15:00:00,128.51,128.58,128.42,128.45,87696.0,118.1838,118.2482,118.1011,118.1287,87696.0
2016-09-13 15:10:00,128.47,128.7,128.26,128.59,112225.0,118.147,118.3586,117.9539,118.2574,112225.0
2016-09-13 15:20:00,128.61,128.81,128.56,128.75,78561.0,118.2758,118.4597,118.2298,118.4045,78561.0
2016-09-13 15:30:00,128.76,129.05,128.69,128.95,375313.0,118.4137,118.6804,118.3494,118.5885,375313.0
2016-09-13 15:40:00,128.95,128.98,128.49,128.79,172603.0,118.5885,118.6161,118.1654,118.4413,172603.0
2016-09-13 15:50:00,128.8,129.08,128.68,128.74,318711.0,118.4505,118.708,118.3402,118.3954,318711.0
2016-09-14 09:30:00,128.91,129.31,128.67,128.88,96081.0,118.5517,118.9196,118.331,118.5241,96081.0
2016-09-14 09:40:00,128.9,128.92,128.39,128.49,90653.0,118.5425,118.5609,118.0735,118.1654,90653.0
2016-09-14 09:50:00,128.51,128.95,128.13,128.86,80891.0,118.1838,118.5885,117.8344,118.5057,80891.0
2016-09-14 10:00:00,128.88,129.02,128.72,128.96,72925.0,118.5241,118.6529,118.377,118.5977,72925.0
2016-09-14 10:10:00,129.0,129.04,128.84,128.96,80266.0,118.6345,118.6712,118.4873,118.5977,80266.0
2016-09-14 10:20:00,128.96,129.24,128.91,129.04,125541.0,118.5977,118.8552,118.5517,118.6712,125541.0
2016-09-14 10:30:00,129.05,129.24,128.9,128.91,76100.0,118.6804,118.8552,118.5425,118.5517,76100.0
2016-09-14 10:40:00,128.92,128.99,128.72,128.81,77322.0,118.5609,118.6253,118.377,118.4597,77322.0
2016-09-14 10:50:00,128.85,128.91,128.33,128.46,48910.0,118.4965,118.5517,118.0183,118.1379,48910.0
2016-09-14 11:00:00,128.47,128.72,128.25,128.34,85354.0,118.147,118.377,117.9447,118.0275,85354.0
2016-09-14 11:10:00,128.33,128.43,127.97,128.08,125354.0,118.0183,118.1103,117.6872,117.7884,125354.0
2016-09-14 11:20:00,128.09,128.6,128.09,128.38,59888.0,117.7976,118.2666,117.7976,118.0643,59888.0
2016-09-14 11:30:00,128.4,128.43,128.03,128.21,68350.0,118.0827,118.1103,117.7424,117.9079,68350.0
2016-09-14 11:40:00,128.21,128.33,128.13,128.21,42699.0,117.9079,118.0183,117.8344,117.9079,42699.0
2016-09-14 11:50:00,128.23,128.49,128.16,128.41,46001.0,117.9263,118.1654,117.862,118.0919,46001.0
2016-09-14 12:00:00,128.42,128.49,128.28,128.47,41546.0,118.1011,118.1654,117.9723,118.147,41546.0
2016-09-14 12:10:00,128.43,128.52,128.29,128.44,49626.0,118.1103,118.193,117.9815,118.1195,49626.0
2016-09-14 12:20:00,128.46,128.65,128.4,128.42,61289.0,118.1379,118.3126,118.0827,118.1011,61289.0
2016-09-14 12:30:00,128.41,128.44,128.0,128.0,82647.0,118.0919,118.1195,117.7148,117.7148,82647.0
2016-09-14 12:40:00,128.0,128.13,127.9,128.05,58757.0,117.7148,117.8344,117.6228,117.7608,58757.0
2016-09-14 12:50:00,128.03,128.23,128.03,128.2,43876.0,117.7424,117.9263,117.7424,117.8987,43876.0
2016-09-14 13:00:00,128.21,128.21,127.93,128.16,48333.0,117.9079,117.9079,117.6504,117.862,48333.0
2016-09-14 13:10:00,128.17,128.22,127.95,128.0,29406.0,117.8712,117.9171,117.6688,117.7148,29406.0
2016-09-14 13:20:00,128.02,128.17,127.91,128.05,35565.0,117.7332,117.8712,117.632,117.7608,35565.0
2016-09-14 13:30:00,128.03,128.13,127.92,127.97,47755.0,117.7424,117.8344,117.6412,117.6872,47755.0
2016-09-14 13:40:00,127.97,127.98,127.68,127.68,64002.0,117.6872,117.6964,117.4205,117.4205,64002.0
2016-09-14 13:50:00,127.7,127.79,127.6,127.63,36663.0,117.4389,117.5217,117.347,117.3745,36663.0
2016-09-14 14:00:00,127.63,127.8,127.45,127.48,89793.0,117.3745,117.5309,117.209,117.2366,89793.0
2016-09-14 14:10:00,127.48,127.71,127.4,127.67,80520.0,117.2366,117.4481,117.163,117.4113,80520.0
2016-09-14 14:20:00,127.68,127.78,127.5,127.72,149831.0,117.4205,117.5125,117.255,117.4573,149831.0
2016-09-14 14:30:00,127.71,127.71,127.35,127.38,54956.0,117.4481,117.4481,117.117,117.1446,54956.0
2016-09-14 14:40:00,127.38,127.71,127.35,127.54,58148.0,117.1446,117.4481,117.117,117.2918,58148.0
2016-09-14 14:50:00,127.55,127.73,127.5,127.62,33239.0,117.301,117.4665,117.255,117.3653,33239.0
2016-09-14 15:00:00,127.62,127.67,127.45,127.57,81567.0,117.3653,117.4113,117.209,117.3194,81567.0
2016-09-14 15:10:00,127.59,127.61,127.44,127.6,159749.0,117.3378,117.3562,117.1998,117.347,159749.0
2016-09-14 15:20:00,127.58,127.61,127.34,127.4,220502.0,117.3286,117.3562,117.1078,117.163,220502.0
2016-09-14 15:30:00,127.4,127.62,127.35,127.35,76434.0,117.163,117.3653,117.117,117.117,76434.0
2016-09-14 15:40:00,127.38,127.7,127.36,127.69,133287.0,117.1446,117.4389,117.1262,117.4297,133287.0
2016-09-14 15:50:00,127.69,127.69,127.38,127.62,194278.0,117.4297,117.4297,117.1446,117.3653,194278.0
2016-09-15 09:30:00,127.57,128.0,127.27,127.33,106772.0,117.3194,117.7148,117.0435,117.0986,106772.0
2016-09-15 09:40:00,127.33,127.4,126.93,127.2,77072.0,117.0986,117.163,116.7308,116.9791,77072.0
2016-09-15 09:50:00,127.18,127.69,127.05,127.58,66167.0,116.9607,117.4297,116.8411,117.3286,66167.0
2016-09-15 10:00:00,127.57,127.9,127.43,127.71,51895.0,117.3194,117.6228,117.1906,117.4481,51895.0
2016-09-15 10:10:00,127.7,127.87,127.6,127.71,79970.0,117.4389,117.5953,117.347,117.4481,79970.0
2016-09-15 10:20:00,127.7,127.82,127.56,127.62,82186.0,117.4389,117.5493,117.3102,117.3653,82186.0
2016-09-15 10:30:00,127.6,127.71,127.46,127.58,47708.0,117.347,117.4481,117.2182,117.3286,47708.0
2016-09-15 10:40:00,127.58,127.61,127.34,127.58,194529.0,117.3286,117.3562,117.1078,117.3286,194529.0
2016-09-15 10:50:00,127.6,128.08,127.57,128.08,96472.0,117.347,117.7884,117.3194,117.7884,96472.0
2016-09-15 11:00:00,128.09,128.18,127.96,127.97,115111.0,117.7976,117.8803,117.678,117.6872,115111.0
2016-09-15 11:10:00,127.98,128.04,127.84,127.9,37235.0,117.6964,117.7516,117.5677,117.6228,37235.0
2016-09-15 11:20:00,127.89,128.29,127.84,128.29,63161.0,117.6137,117.9815,117.5677,117.9815,63161.0
2016-09-15 11:30:00,128.3,128.46,128.13,128.2,69647.0,117.9907,118.1379,117.8344,117.8987,69647.0
2016-09-15 11:40:00,128.21,128.24,128.08,128.12,38580.0,117.9079,117.9355,117.7884,117.8252,38580.0
2016-09-15 11:50:00,128.09,128.24,127.99,128.04,60409.0,117.7976,117.9355,117.7056,117.7516,60409.0
2016-09-15 12:00:00,128.05,128.18,128.02,128.06,77441.0,117.7608,117.8803,117.7332,117.77,77441.0
2016-09-15 12:10:00,128.06,128.19,128.04,128.09,26770.0,117.77,117.8895,117.7516,117.7976,26770.0
2016-09-15 12:20:00,128.11,128.13,127.95,127.98,65711.0,117.816,117.8344,117.6688,117.6964,65711.0
2016-09-15 12:30:00,127.99,128.06,127.79,127.94,35346.0,117.7056,117.77,117.5217,117.6596,35346.0
2016-09-15 12:40:00,127.94,127.96,127.69,127.87,26923.0,117.6596,117.678,117.4297,117.5953,26923.0
2016-09-15 12:50:00,127.85,127.86,127.69,127.77,57671.0,117.5769,117.5861,117.4297,117.5033,57671.0
2016-09-15 13:00:00,127.77,127.9,127.72,127.74,47608.0,117.5033,117.6228,117.4573,117.4757,47608.0
2016-09-15 13:10:00,127.74,127.88,127.67,127.85,53389.0,117.4757,117.6045,117.4113,117.5769,53389.0
2016-09-15 13:20:00,127.84,127.84,127.72,127.75,41956.0,117.5677,117.5677,117.4573,117.4849,41956.0
2016-09-15 13:30:00,127.8,127.88,127.75,127.81,49813.0,117.5309,117.6045,117.4849,117.5401,49813.0
2016-09-15 13:40:00,127.8,128.01,127.8,127.94,63438.0,117.5309,117.724,117.5309,117.6596,63438.0
2016-09-15 13:50:00,127.94,128.0,127.85,127.99,39267.0,117.6596,117.7148,117.5769,117.7056,39267.0
2016-09-15 14:00:00,128.0,128.01,127.86,127.92,68221.0,117.7148,117.724,117.5861,117.6412,68221.0
2016-09-15 14:10:00,127.93,128.15,127.89,128.15,42952.0,117.6504,117.8528,117.6137,117.8528,42952.0
2016-09-15 14:20:00,128.14,128.19,128.01,128.02,72759.0,117.8436,117.8895,117.724,117.7332,72759.0
2016-09-15 14:30:00,128.05,128.14,127.91,128.04,74495.0,117.7608,117.8436,117.632,117.7516,74495.0
2016-09-15 14:40:00,128.04,128.15,127.99,128.03,35838.0,117.7516,117.8528,117.7056,117.7424,35838.0
2016-09-15 14:50:00,128.0,128.02,127.93,127.98,42825.0,117.7148,117.7332,117.6504,117.6964,42825.0
2016-09-15 15:00:00,127.98,128.1,127.91,127.92,56440.0,117.6964,117.8068,117.632,117.6412,56440.0
2016-09-15 15:10:00,127.93,127.93,127.7,127.73,58605.0,117.6504,117.6504,117.4389,117.4665,58605.0
2016-09-15 15:20:00,127.74,127.88,127.74,127.83,66472.0,117.4757,117.6045,117.4757,117.5585,66472.0
2016-09-15 15:30:00,127.83,127.87,127.66,127.74,165637.0,117.5585,117.5953,117.4021,117.4757,165637.0
2016-09-15 15:40:00,127.74,127.89,127.68,127.71,151386.0,117.4757,117.6137,117.4205,117.4481,151386.0
2016-09-15 15:50:00,127.71,127.78,127.64,127.72,166394.0,117.4481,117.5125,117.3837,117.4573,166394.0
2016-09-16 09:30:00,127.71,127.71,126.34,126.65,1617156.0,117.4481,117.4481,116.1882,116.4733,1617156.0
2016-09-16 09:40:00,126.65,127.43,126.54,127.21,114372.0,116.4733,117.1906,116.3721,116.9883,114372.0
2016-09-16 09:50:00,127.18,127.25,126.89,127.06,63156.0,116.9607,117.0251,116.694,116.8503,63156.0
2016-09-16 10:00:00,127.01,127.04,126.79,126.97,79638.0,116.8044,116.832,116.602,116.7676,79638.0
2016-09-16 10:10:00,126.97,127.25,126.88,127.24,61077.0,116.7676,117.0251,116.6848,117.0159,61077.0
2016-09-16 10:20:00,127.23,127.35,127.04,127.31,71864.0,117.0067,117.117,116.832,117.0803,71864.0
2016-09-16 10:30:00,127.29,127.46,127.17,127.46,77915.0,117.0619,117.2182,116.9515,117.2182,77915.0
2016-09-16 10:40:00,127.45,127.61,127.29,127.58,81659.0,117.209,117.3562,117.0619,117.3286,81659.0
2016-09-16 10:50:00,127.57,127.6,127.47,127.47,109946.0,117.3194,117.347,117.2274,117.2274,109946.0
2016-09-16 11:00:00,127.49,127.49,127.05,127.05,62170.0,117.2458,117.2458,116.8411,116.8411,62170.0
2016-09-16 11:10:00,127.05,127.08,126.85,126.9,154557.0,116.8411,116.8687,116.6572,116.7032,154557.0
2016-09-16 11:20:00,126.9,126.96,126.83,126.87,34641.0,116.7032,116.7584,116.6388,116.6756,34641.0
2016-09-16 11:30:00,126.89,127.09,126.84,127.05,32377.0,116.694,116.8779,116.648,116.8411,32377.0
2016-09-16 11:40:00,127.04,127.2,127.02,127.12,97827.0,116.832,116.9791,116.8136,116.9055,97827.0
2016-09-16 11:50:00,127.11,127.11,127.02,127.08,43392.0,116.8963,116.8963,116.8136,116.8687,43392.0
2016-09-16 12:00:00,127.09,127.19,127.03,127.16,34428.0,116.8779,116.9699,116.8228,116.9423,34428.0
2016-09-16 12:10:00,127.16,127.19,126.93,126.93,51248.0,116.9423,116.9699,116.7308,116.7308,51248.0
2016-09-16 12:20:00,126.9,126.99,126.84,126.86,28435.0,116.7032,116.786,116.648,116.6664,28435.0
2016-09-16 12:30:00,126.88,126.89,126.67,126.74,50942.0,116.6848,116.694,116.4917,116.5561,50942.0
2016-09-16 12:40:00,126.74,126.81,126.63,126.67,29313.0,116.5561,116.6204,116.4549,116.4917,29313.0
2016-09-16 12:50:00,126.68,126.78,126.62,126.64,35070.0,116.5009,116.5928,116.4457,116.4641,35070.0
2016-09-16 13:00:00,126.63,126.72,126.62,126.68,79145.0,116.4549,116.5377,116.4457,116.5009,79145.0
2016-09-16 13:10:00,126.67,126.83,126.66,126.77,73112.0,116.4917,116.6388,116.4825,116.5836,73112.0
2016-09-16 13:20:00,126.76,126.91,126.74,126.8,44191.0,116.5745,116.7124,116.5561,116.6112,44191.0
2016-09-16 13:30:00,126.8,126.85,126.7,126.77,31081.0,116.6112,116.6572,116.5193,116.5836,31081.0
2016-09-16 13:40:00,126.76,126.79,126.59,126.72,82664.0,116.5745,116.602,116.4181,116.5377,82664.0
2016-09-16 13:50:00,126.72,126.95,126.69,126.93,56471.0,116.5377,116.7492,116.5101,116.7308,56471.0
2016-09-16 14:00:00,126.92,127.07,126.81,126.99,60527.0,116.7216,116.8595,116.6204,116.786,60527.0
2016-09-16 14:10:00,127.0,127.12,126.91,126.94,34676.0,116.7952,116.9055,116.7124,116.74,34676.0
2016-09-16 14:20:00,126.95,127.03,126.85,127.0,38296.0,116.7492,116.8228,116.6572,116.7952,38296.0
2016-09-16 14:30:00,127.0,127.13,126.95,127.04,68573.0,116.7952,116.9147,116.7492,116.832,68573.0
2016-09-16 14:40:00,127.03,127.14,126.94,127.05,51771.0,116.8228,116.9239,116.74,116.8411,51771.0
2016-09-16 14:50:00,127.03,127.06,126.78,126.81,54089.0,116.8228,116.8503,116.5928,116.6204,54089.0
2016-09-16 15:00:00,126.8,126.91,126.78,126.79,46495.0,116.6112,116.7124,116.5928,116.602,46495.0
2016-09-16 15:10:00,126.79,126.79,126.64,126.67,64957.0,116.602,116.602,116.4641,116.4917,64957.0
2016-09-16 15:20:00,126.69,126.75,126.57,126.58,98764.0,116.5101,116.5653,116.3997,116.4089,98764.0
2016-09-16 15:30:00,126.58,126.84,126.57,126.77,455079.0,116.4089,116.648,116.3997,116.5836,455079.0
2016-09-16 15:40:00,126.76,126.93,126.7,126.92,165068.0,116.5745,116.7308,116.5193,116.7216,165068.0
2016-09-16 15:50:00,126.92,126.92,126.7,126.73,347354.0,116.7216,116.7216,116.5193,116.5469,347354.0
2016-09-19 09:30:00,127.5,127.77,127.27,127.41,100862.0,117.255,117.5033,117.0435,117.1722,100862.0
2016-09-19 09:40:00,127.45,127.72,127.35,127.61,72355.0,117.209,117.4573,117.117,117.3562,72355.0
2016-09-19 09:50:00,127.61,127.91,127.38,127.89,53002.0,117.3562,117.632,117.1446,117.6137,53002.0
2016-09-19 10:00:00,127.91,128.25,127.91,128.21,72103.0,117.632,117.9447,117.632,117.9079,72103.0
2016-09-19 10:10:00,128.24,128.28,128.02,128.06,106305.0,117.9355,117.9723,117.7332,117.77,106305.0
2016-09-19 10:20:00,128.08,128.14,127.86,128.02,46535.0,117.7884,117.8436,117.5861,117.7332,46535.0
2016-09-19 10:30:00,128.05,128.08,127.73,128.0,56076.0,117.7608,117.7884,117.4665,117.7148,56076.0
2016-09-19 10:40:00,128.01,128.14,127.95,128.11,67084.0,117.724,117.8436,117.6688,117.816,67084.0
2016-09-19 10:50:00,128.1,128.18,127.94,127.99,53177.0,117.8068,117.8803,117.6596,117.7056,53177.0
2016-09-19 11:00:00,128.0,128.2,127.94,128.18,46306.0,117.7148,117.8987,117.6596,117.8803,46306.0
2016-09-19 11:10:00,128.18,128.22,128.1,128.14,39941.0,117.8803,117.9171,117.8068,117.8436,39941.0
2016-09-19 11:20:00,128.13,128.17,127.98,128.01,73184.0,117.8344,117.8712,117.6964,117.724,73184.0
2016-09-19 11:30:00,128.01,128.3,127.99,128.13,108703.0,117.724,117.9907,117.7056,117.8344,108703.0
2016-09-19 11:40:00,128.13,128.17,127.99,128.03,72381.0,117.8344,117.8712,117.7056,117.7424,72381.0
2016-09-19 11:50:00,128.04,128.13,127.98,128.1,56182.0,117.7516,117.8344,117.6964,117.8068,56182.0
2016-09-19 12:00:00,128.1,128.22,128.09,128.21,32525.0,117.8068,117.9171,117.7976,117.9079,32525.0
2016-09-19 12:10:00,128.18,128.22,127.68,127.77,99422.0,117.8803,117.9171,117.4205,117.5033,99422.0
2016-09-19 12:20:00,127.75,127.83,127.67,127.75,52666.0,117.4849,117.5585,117.4113,117.4849,52666.0
2016-09-19 12:30:00,127.73,127.92,127.7,127.88,43392.0,117.4665,117.6412,117.4389,117.6045,43392.0
2016-09-19 12:40:00,127.88,127.91,127.77,127.78,36042.0,117.6045,117.632,117.5033,117.5125,36042.0
2016-09-19 12:50:00,127.77,127.82,127.64,127.68,53712.0,117.5033,117.5493,117.3837,117.4205,53712.0
2016-09-19 13:00:00,127.7,127.82,127.61,127.79,44399.0,117.4389,117.5493,117.3562,117.5217,44399.0
2016-09-19 13:10:00,127.78,127.83,127.7,127.7,19300.0,117.5125,117.5585,117.4389,117.4389,19300.0
2016-09-19 13:20:00,127.72,127.8,127.69,127.7,61458.0,117.4573,117.5309,117.4297,117.4389,61458.0
2016-09-19 13:30:00,127.71,127.73,127.38,127.53,101711.0,117.4481,117.4665,117.1446,117.2826,101711.0
2016-09-19 13:40:00,127.53,127.64,127.42,127.47,50979.0,117.2826,117.3837,117.1814,117.2274,50979.0
2016-09-19 13:50:00,127.5,127.57,127.42,127.5,33924.0,117.255,117.3194,117.1814,117.255,33924.0
2016-09-19 14:00:00,127.49,127.69,127.46,127.67,30068.0,117.2458,117.4297,117.2182,117.4113,30068.0
2016-09-19 14:10:00,127.68,127.83,127.6,127.81,37526.0,117.4205,117.5585,117.347,117.5401,37526.0
2016-09-19 14:20:00,127.8,128.03,127.8,128.02,49347.0,117.5309,117.7424,117.5309,117.7332,49347.0
2016-09-19 14:30:00,128.0,128.11,127.96,127.97,49290.0,117.7148,117.816,117.678,117.6872,49290.0
2016-09-19 14:40:00,127.96,128.2,127.96,128.13,48679.0,117.678,117.8987,117.678,117.8344,48679.0
2016-09-19 14:50:00,128.13,128.24,128.1,128.22,52946.0,117.8344,117.9355,117.8068,117.9171,52946.0
2016-09-19 15:00:00,128.22,128.22,127.95,127.96,62543.0,117.9171,117.9171,117.6688,117.678,62543.0
2016-09-19 15:10:00,127.96,127.98,127.65,127.74,89667.0,117.678,117.6964,117.3929,117.4757,89667.0
2016-09-19 15:20:00,127.72,127.87,127.66,127.67,66704.0,117.4573,117.5953,117.4021,117.4113,66704.0
2016-09-19 15:30:00,127.67,127.74,127.5,127.65,113968.0,117.4113,117.4757,117.255,117.3929,113968.0
2016-09-19 15:40:00,127.65,127.75,127.59,127.68,104865.0,117.3929,117.4849,117.3378,117.4205,104865.0
2016-09-19 15:50:00,127.69,127.71,127.45,127.49,230976.0,117.4297,117.4481,117.209,117.2458,230976.0
2016-09-20 09:30:00,127.95,128.5,127.7,127.81,83331.0,117.6688,118.1746,117.4389,117.5401,83331.0
2016-09-20 09:40:00,127.73,127.93,127.64,127.85,48956.0,117.4665,117.6504,117.3837,117.5769,48956.0
2016-09-20 09:50:00,127.84,128.15,127.84,128.15,29781.0,117.5677,117.8528,117.5677,117.8528,29781.0
2016-09-20 10:00:00,128.15,128.21,128.01,128.07,52818.0,117.8528,117.9079,117.724,117.7792,52818.0
2016-09-20 10:10:00,128.08,128.29,128.04,128.21,46172.0,117.7884,117.9815,117.7516,117.9079,46172.0
2016-09-20 10:20:00,128.2,128.37,128.04,128.16,38840.0,117.8987,118.0551,117.7516,117.862,38840.0
2016-09-20 10:30:00,128.16,128.16,128.0,128.03,66689.0,117.862,117.862,117.7148,117.7424,66689.0
2016-09-20 10:40:00,128.01,128.16,127.87,128.16,103667.0,117.724,117.862,117.5953,117.862,103667.0
2016-09-20 10:50:00,128.18,128.33,128.15,128.29,42510.0,117.8803,118.0183,117.8528,117.9815,42510.0
2016-09-20 11:00:00,128.29,128.35,128.22,128.31,26742.0,117.9815,118.0367,117.9171,117.9999,26742.0
2016-09-20 11:10:00,128.33,128.42,128.24,128.3,40442.0,118.0183,118.1011,117.9355,117.9907,40442.0
2016-09-20 11:20:00,128.3,128.32,128.14,128.18,34728.0,117.9907,118.0091,117.8436,117.8803,34728.0
2016-09-20 11:30:00,128.19,128.24,128.15,128.19,23833.0,117.8895,117.9355,117.8528,117.8895,23833.0
2016-09-20 11:40:00,128.19,128.47,128.19,128.37,77926.0,117.8895,118.147,117.8895,118.0551,77926.0
2016-09-20 11:50:00,128.38,128.4,128.17,128.23,26233.0,118.0643,118.0827,117.8712,117.9263,26233.0
2016-09-20 12:00:00,128.22,128.3,128.2,128.26,14256.0,117.9171,117.9907,117.8987,117.9539,14256.0
2016-09-20 12:10:00,128.25,128.29,128.11,128.14,15998.0,117.9447,117.9815,117.816,117.8436,15998.0
2016-09-20 12:20:00,128.13,128.26,128.12,128.23,17897.0,117.8344,117.9539,117.8252,117.9263,17897.0
2016-09-20 12:30:00,128.23,128.25,128.04,128.07,58800.0,117.9263,117.9447,117.7516,117.7792,58800.0
2016-09-20 12:40:00,128.07,128.08,127.81,127.81,41656.0,117.7792,117.7884,117.5401,117.5401,41656.0
2016-09-20 12:50:00,127.82,127.88,127.7,127.73,32716.0,117.5493,117.6045,117.4389,117.4665,32716.0
2016-09-20 13:00:00,127.73,127.77,127.63,127.7,21343.0,117.4665,117.5033,117.3745,117.4389,21343.0
2016-09-20 13:10:00,127.68,127.76,127.67,127.7,20968.0,117.4205,117.4941,117.4113,117.4389,20968.0
2016-09-20 13:20:00,127.68,127.75,127.57,127.73,34847.0,117.4205,117.4849,117.3194,117.4665,34847.0
2016-09-20 13:30:00,127.73,127.85,127.69,127.83,31775.0,117.4665,117.5769,117.4297,117.5585,31775.0
2016-09-20 13:40:00,127.83,127.84,127.77,127.83,26767.0,117.5585,117.5677,117.5033,117.5585,26767.0
2016-09-20 13:50:00,127.83,128.04,127.79,127.96,32628.0,117.5585,117.7516,117.5217,117.678,32628.0
2016-09-20 14:00:00,127.98,128.08,127.92,128.01,146774.0,117.6964,117.7884,117.6412,117.724,146774.0
2016-09-20 14:10:00,128.02,128.1,127.89,127.95,114490.0,117.7332,117.8068,117.6137,117.6688,114490.0
2016-09-20 14:20:00,127.92,127.95,127.81,127.9,49565.0,117.6412,117.6688,117.5401,117.6228,49565.0
2016-09-20 14:30:00,127.9,128.01,127.86,128.0,34212.0,117.6228,117.724,117.5861,117.7148,34212.0
2016-09-20 14:40:00,128.01,128.03,127.85,127.95,42541.0,117.724,117.7424,117.5769,117.6688,42541.0
2016-09-20 14:50:00,127.95,128.04,127.9,127.97,34037.0,117.6688,117.7516,117.6228,117.6872,34037.0
2016-09-20 15:00:00,127.99,128.04,127.81,127.9,56817.0,117.7056,117.7516,117.5401,117.6228,56817.0
2016-09-20 15:10:00,127.9,128.06,127.9,128.01,57915.0,117.6228,117.77,117.6228,117.724,57915.0
2016-09-20 15:20:00,128.01,128.06,127.92,128.01,75691.0,117.724,117.77,117.6412,117.724,75691.0
2016-09-20 15:30:00,128.01,128.04,127.88,128.03,56790.0,117.724,117.7516,117.6045,117.7424,56790.0
2016-09-20 15:40:00,128.02,128.06,127.97,128.05,111813.0,117.7332,117.77,117.6872,117.7608,111813.0
2016-09-20 15:50:00,128.05,128.05,127.77,127.77,204254.0,117.7608,117.7608,117.5033,117.5033,204254.0
2016-09-21 09:30:00,128.18,128.63,128.18,128.62,50660.0,117.8803,118.2942,117.8803,118.285,50660.0
2016-09-21 09:40:00,128.62,128.72,128.37,128.64,41754.0,118.285,118.377,118.0551,118.3034,41754.0
2016-09-21 09:50:00,128.66,128.99,128.64,128.9,53284.0,118.3218,118.6253,118.3034,118.5425,53284.0
2016-09-21 10:00:00,128.88,129.07,128.71,128.74,126863.0,118.5241,118.6988,118.3678,118.3954,126863.0
2016-09-21 10:10:00,128.74,128.85,128.66,128.85,28306.0,118.3954,118.4965,118.3218,118.4965,28306.0
2016-09-21 10:20:00,128.85,128.93,128.78,128.89,34857.0,118.4965,118.5701,118.4321,118.5333,34857.0
2016-09-21 10:30:00,128.92,129.08,128.84,129.0,40316.0,118.5609,118.708,118.4873,118.6345,40316.0
2016-09-21 10:40:00,129.0,129.1,128.95,129.03,60297.0,118.6345,118.7264,118.5885,118.662,60297.0
2016-09-21 10:50:00,129.02,129.05,128.96,128.99,59352.0,118.6529,118.6804,118.5977,118.6253,59352.0
2016-09-21 11:00:00,129.01,129.08,128.98,128.99,70014.0,118.6437,118.708,118.6161,118.6253,70014.0
2016-09-21 11:10:00,128.99,129.1,128.93,129.05,67481.0,118.6253,118.7264,118.5701,118.6804,67481.0
2016-09-21 11:20:00,129.05,129.24,129.01,129.23,46399.0,118.6804,118.8552,118.6437,118.846,46399.0
2016-09-21 11:30:00,129.2,129.27,129.09,129.14,51146.0,118.8184,118.8828,118.7172,118.7632,51146.0
2016-09-21 11:40:00,129.13,129.25,129.02,129.24,24595.0,118.754,118.8644,118.6529,118.8552,24595.0
2016-09-21 11:50:00,129.23,129.39,129.13,129.39,49888.0,118.846,118.9931,118.754,118.9931,49888.0
2016-09-21 12:00:00,129.38,129.49,129.36,129.39,58282.0,118.9839,119.0851,118.9655,118.9931,58282.0
2016-09-21 12:10:00,129.38,129.38,128.92,128.96,48037.0,118.9839,118.9839,118.5609,118.5977,48037.0
2016-09-21 12:20:00,129.0,129.08,128.97,129.0,80404.0,118.6345,118.708,118.6069,118.6345,80404.0
2016-09-21 12:30:00,128.98,129.0,128.68,128.72,36389.0,118.6161,118.6345,118.3402,118.377,36389.0
2016-09-21 12:40:00,128.71,128.85,128.7,128.74,25754.0,118.3678,118.4965,118.3586,118.3954,25754.0
2016-09-21 12:50:00,128.75,128.93,128.74,128.92,24781.0,118.4045,118.5701,118.3954,118.5609,24781.0
2016-09-21 13:00:00,128.92,129.04,128.81,128.84,17621.0,118.5609,118.6712,118.4597,118.4873,17621.0
2016-09-21 13:10:00,128.81,128.99,128.77,128.93,98956.0,118.4597,118.6253,118.4229,118.5701,98956.0
2016-09-21 13:20:00,128.95,129.0,128.79,128.9,59898.0,118.5885,118.6345,118.4413,118.5425,59898.0
2016-09-21 13:30:00,128.92,128.95,128.78,128.8,28009.0,118.5609,118.5885,118.4321,118.4505,28009.0
2016-09-21 13:40:00,128.81,129.02,128.79,128.99,37916.0,118.4597,118.6529,118.4413,118.6253,37916.0
2016-09-21 13:50:00,128.99,129.15,128.89,129.07,35932.0,118.6253,118.7724,118.5333,118.6988,35932.0
2016-09-21 14:00:00,128.98,129.49,128.9,129.45,49622.0,118.6161,119.0851,118.5425,119.0483,49622.0
2016-09-21 14:10:00,129.47,129.68,129.31,129.36,49286.0,119.0667,119.2598,118.9196,118.9655,49286.0
2016-09-21 14:20:00,129.34,129.46,129.03,129.11,34959.0,118.9471,119.0575,118.662,118.7356,34959.0
2016-09-21 14:30:00,129.12,129.47,129.03,129.42,36498.0,118.7448,119.0667,118.662,119.0207,36498.0
2016-09-21 14:40:00,129.42,129.8,129.36,129.55,75790.0,119.0207,119.3702,118.9655,119.1403,75790.0
2016-09-21 14:50:00,129.55,129.88,129.51,129.81,62567.0,119.1403,119.4437,119.1035,119.3794,62567.0
2016-09-21 15:00:00,129.85,130.01,129.74,129.93,93617.0,119.4162,119.5633,119.315,119.4897,93617.0
2016-09-21 15:10:00,129.93,130.2,129.91,130.08,133573.0,119.4897,119.738,119.4713,119.6277,133573.0
2016-09-21 15:20:00,130.06,130.13,129.99,130.08,56750.0,119.6093,119.6737,119.5449,119.6277,56750.0
2016-09-21 15:30:00,130.09,130.29,130.08,130.24,85127.0,119.6369,119.8208,119.6277,119.7748,85127.0
2016-09-21 15:40:00,130.25,130.58,130.25,130.55,118795.0,119.784,120.0875,119.784,120.0599,118795.0
2016-09-21 15:50:00,130.54,130.63,130.49,130.6,484739.0,120.0507,120.1335,120.0047,120.1059,484739.0
2016-09-22 09:30:00,131.5,131.91,131.17,131.86,231065.0,120.9336,121.3106,120.6301,121.2647,231065.0
2016-09-22 09:40:00,131.84,132.48,131.84,132.31,183401.0,121.2463,121.8348,121.2463,121.6785,183401.0
2016-09-22 09:50:00,132.34,132.39,131.85,131.99,111708.0,121.7061,121.7521,121.2555,121.3842,111708.0
2016-09-22 10:00:00,132.0,132.03,131.77,131.77,40885.0,121.3934,121.421,121.1819,121.1819,40885.0
2016-09-22 10:10:00,131.76,131.97,131.75,131.95,50425.0,121.1727,121.3658,121.1635,121.3474,50425.0
2016-09-22 10:20:00,131.94,132.04,131.92,132.0,67508.0,121.3382,121.4302,121.3198,121.3934,67508.0
2016-09-22 10:30:00,132.0,132.23,132.0,132.05,73448.0,121.3934,121.6049,121.3934,121.4394,73448.0
2016-09-22 10:40:00,132.04,132.25,131.94,132.16,106814.0,121.4302,121.6233,121.3382,121.5405,106814.0
2016-09-22 10:50:00,132.16,132.18,132.03,132.04,50068.0,121.5405,121.5589,121.421,121.4302,50068.0
2016-09-22 11:00:00,132.05,132.14,131.96,132.07,49415.0,121.4394,121.5222,121.3566,121.4578,49415.0
2016-09-22 11:10:00,132.04,132.07,131.94,132.06,43333.0,121.4302,121.4578,121.3382,121.4486,43333.0
2016-09-22 11:20:00,132.06,132.06,131.92,131.98,64671.0,121.4486,121.4486,121.3198,121.375,64671.0
2016-09-22 11:30:00,131.98,132.02,131.9,131.93,36472.0,121.375,121.4118,121.3014,121.329,36472.0
2016-09-22 11:40:00,131.92,131.93,131.83,131.86,50433.0,121.3198,121.329,121.2371,121.2647,50433.0
2016-09-22 11:50:00,131.85,131.86,131.65,131.66,63827.0,121.2555,121.2647,121.0715,121.0807,63827.0
2016-09-22 12:00:00,131.66,131.75,131.6,131.6,49561.0,121.0807,121.1635,121.0255,121.0255,49561.0
2016-09-22 12:10:00,131.59,131.63,131.54,131.58,20079.0,121.0163,121.0531,120.9704,121.0071,20079.0
2016-09-22 12:20:00,131.59,131.71,131.55,131.71,36804.0,121.0163,121.1267,120.9796,121.1267,36804.0
2016-09-22 12:30:00,131.71,131.8,131.69,131.79,23962.0,121.1267,121.2095,121.1083,121.2003,23962.0
2016-09-22 12:40:00,131.8,131.88,131.76,131.87,31434.0,121.2095,121.283,121.1727,121.2738,31434.0
2016-09-22 12:50:00,131.84,131.88,131.77,131.83,44147.0,121.2463,121.283,121.1819,121.2371,44147.0
2016-09-22 13:00:00,131.84,131.97,131.83,131.91,58166.0,121.2463,121.3658,121.2371,121.3106,58166.0
2016-09-22 13:10:00,131.92,131.98,131.89,131.9,32702.0,121.3198,121.375,121.2922,121.3014,32702.0
2016-09-22 13:20:00,131.91,131.93,131.88,131.92,28543.0,121.3106,121.329,121.283,121.3198,28543.0
2016-09-22 13:30:00,131.92,131.98,131.89,131.92,61862.0,121.3198,121.375,121.2922,121.3198,61862.0
2016-09-22 13:40:00,131.91,131.98,131.86,131.98,49099.0,121.3106,121.375,121.2647,121.375,49099.0
2016-09-22 13:50:00,131.97,131.97,131.87,131.91,43819.0,121.3658,121.3658,121.2738,121.3106,43819.0
2016-09-22 14:00:00,131.91,131.97,131.88,131.95,36989.0,121.3106,121.3658,121.283,121.3474,36989.0
2016-09-22 14:10:00,131.94,131.97,131.5,131.53,165191.0,121.3382,121.3658,120.9336,120.9612,165191.0
2016-09-22 14:20:00,131.54,131.65,131.44,131.59,43510.0,120.9704,121.0715,120.8784,121.0163,43510.0
2016-09-22 14:30:00,131.59,131.61,131.42,131.53,31252.0,121.0163,121.0347,120.86,120.9612,31252.0
2016-09-22 14:40:00,131.54,131.57,131.46,131.53,58232.0,120.9704,120.998,120.8968,120.9612,58232.0
2016-09-22 14:50:00,131.54,131.69,131.45,131.62,25656.0,120.9704,121.1083,120.8876,121.0439,25656.0
2016-09-22 15:00:00,131.63,131.69,131.6,131.64,33535.0,121.0531,121.1083,121.0255,121.0623,33535.0
2016-09-22 15:10:00,131.65,131.91,131.65,131.89,76875.0,121.0715,121.3106,121.0715,121.2922,76875.0
2016-09-22 15:20:00,131.89,131.95,131.88,131.93,62561.0,121.2922,121.3474,121.283,121.329,62561.0
2016-09-22 15:30:00,131.93,131.97,131.89,131.92,82366.0,121.329,121.3658,121.2922,121.3198,82366.0
2016-09-22 15:40:00,131.92,131.96,131.88,131.91,109937.0,121.3198,121.3566,121.283,121.3106,109937.0
2016-09-22 15:50:00,131.91,131.96,131.85,131.85,165431.0,121.3106,121.3566,121.2555,121.2555,165431.0
2016-09-23 09:30:00,131.32,131.7,131.01,131.24,120643.0,120.768,121.1175,120.483,120.6945,120643.0
2016-09-23 09:40:00,131.14,131.45,131.01,131.43,82247.0,120.6025,120.8876,120.483,120.8692,82247.0
2016-09-23 09:50:00,131.46,131.68,131.4,131.67,105110.0,120.8968,121.0991,120.8416,121.0899,105110.0
2016-09-23 10:00:00,131.68,131.89,131.64,131.84,38858.0,121.0991,121.2922,121.0623,121.2463,38858.0
2016-09-23 10:10:00,131.85,131.95,131.61,131.83,56002.0,121.2555,121.3474,121.0347,121.2371,56002.0
2016-09-23 10:20:00,131.84,131.95,131.62,131.62,43538.0,121.2463,121.3474,121.0439,121.0439,43538.0
2016-09-23 10:30:00,131.65,131.9,131.65,131.79,37357.0,121.0715,121.3014,121.0715,121.2003,37357.0
2016-09-23 10:40:00,131.81,132.22,131.81,132.05,58285.0,121.2187,121.5957,121.2187,121.4394,58285.0
2016-09-23 10:50:00,132.05,132.07,131.91,132.02,34367.0,121.4394,121.4578,121.3106,121.4118,34367.0
2016-09-23 11:00:00,132.02,132.24,131.94,132.21,72230.0,121.4118,121.6141,121.3382,121.5865,72230.0
2016-09-23 11:10:00,132.19,132.24,132.11,132.18,55970.0,121.5681,121.6141,121.4946,121.5589,55970.0
2016-09-23 11:20:00,132.18,132.24,132.1,132.2,55798.0,121.5589,121.6141,121.4854,121.5773,55798.0
2016-09-23 11:30:00,132.23,132.29,132.12,132.17,31534.0,121.6049,121.6601,121.5038,121.5497,31534.0
2016-09-23 11:40:00,132.18,132.21,131.98,131.99,28800.0,121.5589,121.5865,121.375,121.3842,28800.0
2016-09-23 11:50:00,132.01,132.03,131.88,131.95,32530.0,121.4026,121.421,121.283,121.3474,32530.0
2016-09-23 12:00:00,131.97,131.97,131.73,131.73,29848.0,121.3658,121.3658,121.1451,121.1451,29848.0
2016-09-23 12:10:00,131.75,131.92,131.75,131.85,28087.0,121.1635,121.3198,121.1635,121.2555,28087.0
2016-09-23 12:20:00,131.85,131.89,131.82,131.83,22763.0,121.2555,121.2922,121.2279,121.2371,22763.0
2016-09-23 12:30:00,131.84,131.87,131.77,131.84,22435.0,121.2463,121.2738,121.1819,121.2463,22435.0
2016-09-23 12:40:00,131.84,131.92,131.84,131.87,18510.0,121.2463,121.3198,121.2463,121.2738,18510.0
2016-09-23 12:50:00,131.89,131.95,131.82,131.84,17143.0,121.2922,121.3474,121.2279,121.2463,17143.0
2016-09-23 13:00:00,131.84,131.88,131.8,131.83,28785.0,121.2463,121.283,121.2095,121.2371,28785.0
2016-09-23 13:10:00,131.84,131.9,131.79,131.83,26360.0,121.2463,121.3014,121.2003,121.2371,26360.0
2016-09-23 13:20:00,131.83,131.88,131.81,131.83,19621.0,121.2371,121.283,121.2187,121.2371,19621.0
2016-09-23 13:30:00,131.83,131.91,131.82,131.88,21539.0,121.2371,121.3106,121.2279,121.283,21539.0
2016-09-23 13:40:00,131.87,131.89,131.82,131.84,22649.0,121.2738,121.2922,121.2279,121.2463,22649.0
2016-09-23 13:50:00,131.83,131.91,131.7,131.72,54631.0,121.2371,121.3106,121.1175,121.1359,54631.0
2016-09-23 14:00:00,131.72,131.79,131.66,131.73,33779.0,121.1359,121.2003,121.0807,121.1451,33779.0
2016-09-23 14:10:00,131.7,131.73,131.61,131.63,31441.0,121.1175,121.1451,121.0347,121.0531,31441.0
2016-09-23 14:20:00,131.63,131.66,131.56,131.64,35398.0,121.0531,121.0807,120.9888,121.0623,35398.0
2016-09-23 14:30:00,131.61,131.67,131.57,131.63,36636.0,121.0347,121.0899,120.998,121.0531,36636.0
2016-09-23 14:40:00,131.63,131.69,131.58,131.67,39456.0,121.0531,121.1083,121.0071,121.0899,39456.0
2016-09-23 14:50:00,131.65,131.71,131.64,131.7,24279.0,121.0715,121.1267,121.0623,121.1175,24279.0
2016-09-23 15:00:00,131.68,131.78,131.65,131.71,36713.0,121.0991,121.1911,121.0715,121.1267,36713.0
2016-09-23 15:10:00,131.72,131.75,131.66,131.73,44669.0,121.1359,121.1635,121.0807,121.1451,44669.0
2016-09-23 15:20:00,131.73,131.78,131.67,131.75,46796.0,121.1451,121.1911,121.0899,121.1635,46796.0
2016-09-23 15:30:00,131.75,131.97,131.75,131.8,82570.0,121.1635,121.3658,121.1635,121.2095,82570.0
2016-09-23 15:40:00,131.8,131.87,131.76,131.85,96012.0,121.2095,121.2738,121.1727,121.2555,96012.0
2016-09-23 15:50:00,131.84,131.92,131.77,131.78,165571.0,121.2463,121.3198,121.1819,121.1911,165571.0
2016-09-26 09:30:00,131.07,131.32,130.53,130.59,91431.0,120.5381,120.768,120.0415,120.0967,91431.0
2016-09-26 09:40:00,130.52,130.92,130.43,130.7,54024.0,120.0323,120.4002,119.9496,120.1979,54024.0
2016-09-26 09:50:00,130.71,130.97,130.64,130.95,41858.0,120.2071,120.4462,120.1427,120.4278,41858.0
2016-09-26 10:00:00,130.91,131.22,130.73,131.15,44069.0,120.391,120.6761,120.2254,120.6117,44069.0
2016-09-26 10:10:00,131.16,131.33,131.1,131.19,31536.0,120.6209,120.7772,120.5657,120.6485,31536.0
2016-09-26 10:20:00,131.22,131.36,131.19,131.25,34174.0,120.6761,120.8048,120.6485,120.7037,34174.0
2016-09-26 10:30:00,131.23,131.51,131.21,131.39,29635.0,120.6853,120.9428,120.6669,120.8324,29635.0
2016-09-26 10:40:00,131.37,131.47,131.29,131.47,21687.0,120.814,120.906,120.7405,120.906,21687.0
2016-09-26 10:50:00,131.51,131.58,131.38,131.39,31379.0,120.9428,121.0071,120.8232,120.8324,31379.0
2016-09-26 11:00:00,131.42,131.43,131.22,131.39,21537.0,120.86,120.8692,120.6761,120.8324,21537.0
2016-09-26 11:10:00,131.39,131.5,131.23,131.4,27590.0,120.8324,120.9336,120.6853,120.8416,27590.0
2016-09-26 11:20:00,131.41,131.51,131.19,131.26,34582.0,120.8508,120.9428,120.6485,120.7129,34582.0
2016-09-26 11:30:00,131.27,131.27,131.08,131.16,16365.0,120.7221,120.7221,120.5473,120.6209,16365.0
2016-09-26 11:40:00,131.18,131.21,131.13,131.15,19642.0,120.6393,120.6669,120.5933,120.6117,19642.0
2016-09-26 11:50:00,131.15,131.33,131.12,131.33,49438.0,120.6117,120.7772,120.5841,120.7772,49438.0
2016-09-26 12:00:00,131.31,131.38,131.23,131.32,25880.0,120.7588,120.8232,120.6853,120.768,25880.0
2016-09-26 12:10:00,131.35,131.49,131.26,131.44,25267.0,120.7956,120.9244,120.7129,120.8784,25267.0
2016-09-26 12:20:00,131.45,131.53,131.4,131.41,18754.0,120.8876,120.9612,120.8416,120.8508,18754.0
2016-09-26 12:30:00,131.41,131.48,131.31,131.32,39220.0,120.8508,120.9152,120.7588,120.768,39220.0
2016-09-26 12:40:00,131.31,131.35,131.22,131.32,23614.0,120.7588,120.7956,120.6761,120.768,23614.0
2016-09-26 12:50:00,131.33,131.41,131.28,131.34,24347.0,120.7772,120.8508,120.7313,120.7864,24347.0
2016-09-26 13:00:00,131.33,131.34,131.05,131.05,40978.0,120.7772,120.7864,120.5197,120.5197,40978.0
2016-09-26 13:10:00,131.04,131.07,130.88,130.95,30283.0,120.5105,120.5381,120.3634,120.4278,30283.0
2016-09-26 13:20:00,130.95,131.0,130.78,130.78,41574.0,120.4278,120.4738,120.2714,120.2714,41574.0
2016-09-26 13:30:00,130.78,130.78,130.51,130.52,62320.0,120.2714,120.2714,120.0231,120.0323,62320.0
2016-09-26 13:40:00,130.53,130.74,130.52,130.73,49717.0,120.0415,120.2346,120.0323,120.2254,49717.0
2016-09-26 13:50:00,130.72,130.88,130.7,130.88,52040.0,120.2163,120.3634,120.1979,120.3634,52040.0
2016-09-26 14:00:00,130.89,131.04,130.87,130.99,30689.0,120.3726,120.5105,120.3542,120.4646,30689.0
2016-09-26 14:10:00,131.01,131.1,130.95,131.08,18824.0,120.483,120.5657,120.4278,120.5473,18824.0
2016-09-26 14:20:00,131.06,131.09,130.96,131.07,21503.0,120.5289,120.5565,120.437,120.5381,21503.0
2016-09-26 14:30:00,131.04,131.04,130.8,130.82,23635.0,120.5105,120.5105,120.2898,120.3082,23635.0
2016-09-26 14:40:00,130.83,130.95,130.76,130.95,22771.0,120.3174,120.4278,120.253,120.4278,22771.0
2016-09-26 14:50:00,130.96,130.96,130.76,130.79,23565.0,120.437,120.437,120.253,120.2806,23565.0
2016-09-26 15:00:00,130.78,130.94,130.75,130.9,31239.0,120.2714,120.4186,120.2438,120.3818,31239.0
2016-09-26 15:10:00,130.88,130.9,130.78,130.8,31814.0,120.3634,120.3818,120.2714,120.2898,31814.0
2016-09-26 15:20:00,130.81,130.97,130.77,130.93,33417.0,120.299,120.4462,120.2622,120.4094,33417.0
2016-09-26 15:30:00,130.96,130.99,130.7,130.75,62982.0,120.437,120.4646,120.1979,120.2438,62982.0
2016-09-26 15:40:00,130.75,130.77,130.59,130.65,81242.0,120.2438,120.2622,120.0967,120.1519,81242.0
2016-09-26 15:50:00,130.64,130.7,130.44,130.59,190137.0,120.1427,120.1979,119.9588,120.0967,190137.0
2016-09-27 09:30:00,130.29,130.51,129.86,130.42,78598.0,119.8208,120.0231,119.4254,119.9404,78598.0
2016-09-27 09:40:00,130.45,130.97,130.35,130.73,37356.0,119.9679,120.4462,119.876,120.2254,37356.0
2016-09-27 09:50:00,130.74,130.92,130.59,130.86,28112.0,120.2346,120.4002,120.0967,120.345,28112.0
2016-09-27 10:00:00,130.87,131.45,130.87,131.11,51951.0,120.3542,120.8876,120.3542,120.5749,51951.0
2016-09-27 10:10:00,131.14,131.22,130.93,131.19,37255.0,120.6025,120.6761,120.4094,120.6485,37255.0
2016-09-27 10:20:00,131.21,131.31,131.08,131.21,47288.0,120.6669,120.7588,120.5473,120.6669,47288.0
2016-09-27 10:30:00,131.22,131.23,130.95,131.12,54152.0,120.6761,120.6853,120.4278,120.5841,54152.0
2016-09-27 10:40:00,131.11,131.18,131.04,131.1,37922.0,120.5749,120.6393,120.5105,120.5657,37922.0
2016-09-27 10:50:00,131.1,131.12,130.75,130.79,32156.0,120.5657,120.5841,120.2438,120.2806,32156.0
2016-09-27 11:00:00,130.78,131.02,130.77,130.99,46376.0,120.2714,120.4921,120.2622,120.4646,46376.0
2016-09-27 11:10:00,130.99,131.13,130.99,131.01,19411.0,120.4646,120.5933,120.4646,120.483,19411.0
2016-09-27 11:20:00,131.03,131.48,131.02,131.45,42665.0,120.5013,120.9152,120.4921,120.8876,42665.0
2016-09-27 11:30:00,131.43,131.49,131.36,131.41,30873.0,120.8692,120.9244,120.8048,120.8508,30873.0
2016-09-27 11:40:00,131.4,131.43,131.23,131.29,34184.0,120.8416,120.8692,120.6853,120.7405,34184.0
2016-09-27 11:50:00,131.29,131.29,131.07,131.07,32482.0,120.7405,120.7405,120.5381,120.5381,32482.0
2016-09-27 12:00:00,131.09,131.14,131.04,131.06,20093.0,120.5565,120.6025,120.5105,120.5289,20093.0
2016-09-27 12:10:00,131.05,131.06,130.93,131.03,32753.0,120.5197,120.5289,120.4094,120.5013,32753.0
2016-09-27 12:20:00,131.04,131.62,131.02,131.49,67693.0,120.5105,121.0439,120.4921,120.9244,67693.0
2016-09-27 12:30:00,131.51,131.58,131.32,131.44,25925.0,120.9428,121.0071,120.768,120.8784,25925.0
2016-09-27 12:40:00,131.42,131.5,131.34,131.4,13390.0,120.86,120.9336,120.7864,120.8416,13390.0
2016-09-27 12:50:00,131.38,131.5,131.32,131.46,14603.0,120.8232,120.9336,120.768,120.8968,14603.0
2016-09-27 13:00:00,131.44,131.52,131.38,131.41,16249.0,120.8784,120.952,120.8232,120.8508,16249.0
2016-09-27 13:10:00,131.44,131.44,131.33,131.4,10406.0,120.8784,120.8784,120.7772,120.8416,10406.0
2016-09-27 13:20:00,131.39,131.39,131.28,131.33,7675.0,120.8324,120.8324,120.7313,120.7772,7675.0
2016-09-27 13:30:00,131.36,131.43,131.34,131.38,14650.0,120.8048,120.8692,120.7864,120.8232,14650.0
2016-09-27 13:40:00,131.38,131.5,131.33,131.41,31723.0,120.8232,120.9336,120.7772,120.8508,31723.0
2016-09-27 13:50:00,131.4,131.51,131.38,131.46,24887.0,120.8416,120.9428,120.8232,120.8968,24887.0
2016-09-27 14:00:00,131.46,131.56,131.44,131.51,25933.0,120.8968,120.9888,120.8784,120.9428,25933.0
2016-09-27 14:10:00,131.51,131.68,131.51,131.65,23385.0,120.9428,121.0991,120.9428,121.0715,23385.0
2016-09-27 14:20:00,131.66,131.74,131.63,131.69,40357.0,121.0807,121.1543,121.0531,121.1083,40357.0
2016-09-27 14:30:00,131.68,131.72,131.54,131.55,18588.0,121.0991,121.1359,120.9704,120.9796,18588.0
2016-09-27 14:40:00,131.54,131.59,131.4,131.43,24110.0,120.9704,121.0163,120.8416,120.8692,24110.0
2016-09-27 14:50:00,131.44,131.55,131.4,131.45,33310.0,120.8784,120.9796,120.8416,120.8876,33310.0
2016-09-27 15:00:00,131.44,131.51,131.43,131.46,25918.0,120.8784,120.9428,120.8692,120.8968,25918.0
2016-09-27 15:10:00,131.46,131.49,131.36,131.47,28840.0,120.8968,120.9244,120.8048,120.906,28840.0
2016-09-27 15:20:00,131.46,131.49,131.25,131.31,53259.0,120.8968,120.9244,120.7037,120.7588,53259.0
2016-09-27 15:30:00,131.32,131.36,131.24,131.36,48102.0,120.768,120.8048,120.6945,120.8048,48102.0
2016-09-27 15:40:00,131.35,131.44,131.3,131.36,40722.0,120.7956,120.8784,120.7496,120.8048,40722.0
2016-09-27 15:50:00,131.33,131.41,131.3,131.33,115604.0,120.7772,120.8508,120.7496,120.7772,115604.0
2016-09-28 09:30:00,131.59,131.9,131.26,131.65,67142.0,121.0163,121.3014,120.7129,121.0715,67142.0
2016-09-28 09:40:00,131.67,131.94,131.57,131.81,25135.0,121.0899,121.3382,120.998,121.2187,25135.0
2016-09-28 09:50:00,131.84,131.93,131.62,131.67,37563.0,121.2463,121.329,121.0439,121.0899,37563.0
2016-09-28 10:00:00,131.71,131.76,131.42,131.48,43833.0,121.1267,121.1727,120.86,120.9152,43833.0
2016-09-28 10:10:00,131.52,131.6,131.25,131.32,28617.0,120.952,121.0255,120.7037,120.768,28617.0
2016-09-28 10:20:00,131.3,131.38,131.17,131.29,29923.0,120.7496,120.8232,120.6301,120.7405,29923.0
2016-09-28 10:30:00,131.32,131.34,130.88,130.88,32291.0,120.768,120.7864,120.3634,120.3634,32291.0
2016-09-28 10:40:00,130.88,131.07,130.81,130.85,35886.0,120.3634,120.5381,120.299,120.3358,35886.0
2016-09-28 10:50:00,130.83,131.0,130.76,130.82,41398.0,120.3174,120.4738,120.253,120.3082,41398.0
2016-09-28 11:00:00,130.8,130.83,130.59,130.75,24201.0,120.2898,120.3174,120.0967,120.2438,24201.0
2016-09-28 11:10:00,130.75,130.79,130.62,130.74,29085.0,120.2438,120.2806,120.1243,120.2346,29085.0
2016-09-28 11:20:00,130.77,130.84,130.71,130.77,23945.0,120.2622,120.3266,120.2071,120.2622,23945.0
2016-09-28 11:30:00,130.77,130.82,130.67,130.75,12238.0,120.2622,120.3082,120.1703,120.2438,12238.0
2016-09-28 11:40:00,130.77,130.88,130.73,130.84,18105.0,120.2622,120.3634,120.2254,120.3266,18105.0
2016-09-28 11:50:00,130.83,131.04,130.82,131.0,20039.0,120.3174,120.5105,120.3082,120.4738,20039.0
2016-09-28 12:00:00,130.97,130.97,130.81,130.85,20593.0,120.4462,120.4462,120.299,120.3358,20593.0
2016-09-28 12:10:00,130.86,131.07,130.82,130.84,39240.0,120.345,120.5381,120.3082,120.3266,39240.0
2016-09-28 12:20:00,130.84,130.93,130.78,130.88,18455.0,120.3266,120.4094,120.2714,120.3634,18455.0
2016-09-28 12:30:00,130.88,130.91,130.79,130.91,29326.0,120.3634,120.391,120.2806,120.391,29326.0
2016-09-28 12:40:00,130.91,131.07,130.89,131.03,15975.0,120.391,120.5381,120.3726,120.5013,15975.0
2016-09-28 12:50:00,131.03,131.06,130.89,130.9,19030.0,120.5013,120.5289,120.3726,120.3818,19030.0
2016-09-28 13:00:00,130.88,131.01,130.85,130.94,18733.0,120.3634,120.483,120.3358,120.4186,18733.0
2016-09-28 13:10:00,130.95,131.04,130.87,130.95,35024.0,120.4278,120.5105,120.3542,120.4278,35024.0
2016-09-28 13:20:00,130.98,131.19,130.98,131.18,18681.0,120.4554,120.6485,120.4554,120.6393,18681.0
2016-09-28 13:30:00,131.2,131.42,131.2,131.39,19862.0,120.6577,120.86,120.6577,120.8324,19862.0
2016-09-28 13:40:00,131.4,131.49,131.36,131.38,19869.0,120.8416,120.9244,120.8048,120.8232,19869.0
2016-09-28 13:50:00,131.4,131.43,131.33,131.38,20124.0,120.8416,120.8692,120.7772,120.8232,20124.0
2016-09-28 14:00:00,131.37,131.54,131.37,131.51,28582.0,120.814,120.9704,120.814,120.9428,28582.0
2016-09-28 14:10:00,131.49,131.81,131.47,131.79,32609.0,120.9244,121.2187,120.906,121.2003,32609.0
2016-09-28 14:20:00,131.79,132.1,131.68,131.99,49542.0,121.2003,121.4854,121.0991,121.3842,49542.0
2016-09-28 14:30:00,132.0,132.07,131.85,131.96,32176.0,121.3934,121.4578,121.2555,121.3566,32176.0
2016-09-28 14:40:00,132.0,132.1,131.97,132.07,26779.0,121.3934,121.4854,121.3658,121.4578,26779.0
2016-09-28 14:50:00,132.08,132.16,131.99,132.06,22794.0,121.467,121.5405,121.3842,121.4486,22794.0
2016-09-28 15:00:00,132.07,132.08,131.99,132.03,28784.0,121.4578,121.467,121.3842,121.421,28784.0
2016-09-28 15:10:00,132.02,132.08,131.97,132.06,49927.0,121.4118,121.467,121.3658,121.4486,49927.0
2016-09-28 15:20:00,132.06,132.2,132.02,132.08,49576.0,121.4486,121.5773,121.4118,121.467,49576.0
2016-09-28 15:30:00,132.08,132.24,132.06,132.24,50275.0,121.467,121.6141,121.4486,121.6141,50275.0
2016-09-28 15:40:00,132.23,132.36,132.15,132.29,75172.0,121.6049,121.7245,121.5313,121.6601,75172.0
2016-09-28 15:50:00,132.31,132.34,132.16,132.19,233012.0,121.6785,121.7061,121.5405,121.5681,233012.0
2016-09-29 09:30:00,131.8,131.99,131.38,131.62,102190.0,121.2095,121.3842,120.8232,121.0439,102190.0
2016-09-29 09:40:00,131.61,132.04,131.54,131.94,38599.0,121.0347,121.4302,120.9704,121.3382,38599.0
2016-09-29 09:50:00,131.97,132.43,131.88,132.38,65382.0,121.3658,121.7888,121.283,121.7429,65382.0
2016-09-29 10:00:00,132.34,132.65,132.3,132.4,75202.0,121.7061,121.9912,121.6693,121.7613,75202.0
2016-09-29 10:10:00,132.43,132.75,132.21,132.69,71871.0,121.7888,122.0831,121.5865,122.028,71871.0
2016-09-29 10:20:00,132.68,132.78,132.51,132.51,35284.0,122.0188,122.1107,121.8624,121.8624,35284.0
2016-09-29 10:30:00,132.5,132.5,132.09,132.12,28724.0,121.8532,121.8532,121.4762,121.5038,28724.0
2016-09-29 10:40:00,132.14,132.22,131.98,132.13,21202.0,121.5222,121.5957,121.375,121.513,21202.0
2016-09-29 10:50:00,132.15,132.21,131.99,132.01,33116.0,121.5313,121.5865,121.3842,121.4026,33116.0
2016-09-29 11:00:00,132.02,132.06,131.94,131.96,22062.0,121.4118,121.4486,121.3382,121.3566,22062.0
2016-09-29 11:10:00,131.98,132.01,131.75,132.0,47757.0,121.375,121.4026,121.1635,121.3934,47757.0
2016-09-29 11:20:00,131.99,132.24,131.97,132.18,22231.0,121.3842,121.6141,121.3658,121.5589,22231.0
2016-09-29 11:30:00,132.17,132.22,132.11,132.11,16416.0,121.5497,121.5957,121.4946,121.4946,16416.0
2016-09-29 11:40:00,132.13,132.16,132.08,132.11,22544.0,121.513,121.5405,121.467,121.4946,22544.0
2016-09-29 11:50:00,132.1,132.23,132.1,132.14,16280.0,121.4854,121.6049,121.4854,121.5222,16280.0
2016-09-29 12:00:00,132.12,132.38,132.09,132.32,26992.0,121.5038,121.7429,121.4762,121.6877,26992.0
2016-09-29 12:10:00,132.33,132.36,132.22,132.25,9424.0,121.6969,121.7245,121.5957,121.6233,9424.0
2016-09-29 12:20:00,132.24,132.36,132.2,132.21,19100.0,121.6141,121.7245,121.5773,121.5865,19100.0
2016-09-29 12:30:00,132.22,132.26,132.06,132.1,26313.0,121.5957,121.6325,121.4486,121.4854,26313.0
2016-09-29 12:40:00,132.09,132.1,131.46,131.49,50051.0,121.4762,121.4854,120.8968,120.9244,50051.0
2016-09-29 12:50:00,131.44,131.5,131.05,131.31,92828.0,120.8784,120.9336,120.5197,120.7588,92828.0
2016-09-29 13:00:00,131.3,131.33,130.9,131.09,70431.0,120.7496,120.7772,120.3818,120.5565,70431.0
2016-09-29 13:10:00,131.07,131.39,131.01,131.08,43139.0,120.5381,120.8324,120.483,120.5473,43139.0
2016-09-29 13:20:00,131.08,131.4,131.04,131.25,23835.0,120.5473,120.8416,120.5105,120.7037,23835.0
2016-09-29 13:30:00,131.22,131.37,131.15,131.24,39797.0,120.6761,120.814,120.6117,120.6945,39797.0
2016-09-29 13:40:00,131.25,131.25,130.95,131.16,57865.0,120.7037,120.7037,120.4278,120.6209,57865.0
2016-09-29 13:50:00,131.14,131.19,130.68,130.79,55673.0,120.6025,120.6485,120.1795,120.2806,55673.0
2016-09-29 14:00:00,130.81,130.98,130.7,130.91,44597.0,120.299,120.4554,120.1979,120.391,44597.0
2016-09-29 14:10:00,130.89,131.22,130.87,131.08,29980.0,120.3726,120.6761,120.3542,120.5473,29980.0
2016-09-29 14:20:00,131.12,131.51,131.11,131.49,42050.0,120.5841,120.9428,120.5749,120.9244,42050.0
2016-09-29 14:30:00,131.49,131.71,131.35,131.7,33093.0,120.9244,121.1267,120.7956,121.1175,33093.0
2016-09-29 14:40:00,131.69,131.7,131.47,131.68,33665.0,121.1083,121.1175,120.906,121.0991,33665.0
2016-09-29 14:50:00,131.69,131.69,131.36,131.42,41459.0,121.1083,121.1083,120.8048,120.86,41459.0
2016-09-29 15:00:00,131.4,131.51,131.34,131.47,39174.0,120.8416,120.9428,120.7864,120.906,39174.0
2016-09-29 15:10:00,131.44,131.59,131.37,131.45,27758.0,120.8784,121.0163,120.814,120.8876,27758.0
2016-09-29 15:20:00,131.43,131.55,131.22,131.55,27814.0,120.8692,120.9796,120.6761,120.9796,27814.0
2016-09-29 15:30:00,131.58,131.63,131.43,131.59,34541.0,121.0071,121.0531,120.8692,121.0163,34541.0
2016-09-29 15:40:00,131.61,131.64,131.36,131.38,52084.0,121.0347,121.0623,120.8048,120.8232,52084.0
2016-09-29 15:50:00,131.36,131.42,130.99,131.03,131951.0,120.8048,120.86,120.4646,120.5013,131951.0
2016-09-30 09:30:00,132.09,132.63,131.67,131.67,188668.0,121.4762,121.9728,121.0899,121.0899,188668.0
2016-09-30 09:40:00,131.69,131.71,131.27,131.61,77092.0,121.1083,121.1267,120.7221,121.0347,77092.0
2016-09-30 09:50:00,131.62,131.67,131.46,131.56,73643.0,121.0439,121.0899,120.8968,120.9888,73643.0
2016-09-30 10:00:00,131.59,131.73,131.47,131.62,61313.0,121.0163,121.1451,120.906,121.0439,61313.0
2016-09-30 10:10:00,131.64,131.84,131.44,131.54,55326.0,121.0623,121.2463,120.8784,120.9704,55326.0
2016-09-30 10:20:00,131.5,131.66,131.29,131.66,43349.0,120.9336,121.0807,120.7405,121.0807,43349.0
2016-09-30 10:30:00,131.68,131.88,131.62,131.66,31543.0,121.0991,121.283,121.0439,121.0807,31543.0
2016-09-30 10:40:00,131.66,131.7,131.5,131.58,31481.0,121.0807,121.1175,120.9336,121.0071,31481.0
2016-09-30 10:50:00,131.6,131.8,131.59,131.8,24567.0,121.0255,121.2095,121.0163,121.2095,24567.0
2016-09-30 11:00:00,131.78,132.27,131.77,132.11,51449.0,121.1911,121.6417,121.1819,121.4946,51449.0
2016-09-30 11:10:00,132.13,132.5,132.1,132.16,93918.0,121.513,121.8532,121.4854,121.5405,93918.0
2016-09-30 11:20:00,132.2,132.35,132.15,132.33,80653.0,121.5773,121.7153,121.5313,121.6969,80653.0
2016-09-30 11:30:00,132.34,132.38,132.12,132.12,33742.0,121.7061,121.7429,121.5038,121.5038,33742.0
2016-09-30 11:40:00,132.1,132.12,131.99,132.1,27253.0,121.4854,121.5038,121.3842,121.4854,27253.0
2016-09-30 11:50:00,132.12,132.17,132.05,132.16,22696.0,121.5038,121.5497,121.4394,121.5405,22696.0
2016-09-30 12:00:00,132.16,132.23,132.07,132.11,26702.0,121.5405,121.6049,121.4578,121.4946,26702.0
2016-09-30 12:10:00,132.15,132.17,132.06,132.11,17627.0,121.5313,121.5497,121.4486,121.4946,17627.0
2016-09-30 12:20:00,132.11,132.24,132.05,132.2,36564.0,121.4946,121.6141,121.4394,121.5773,36564.0
2016-09-30 12:30:00,132.2,132.28,132.2,132.28,26471.0,121.5773,121.6509,121.5773,121.6509,26471.0
2016-09-30 12:40:00,132.29,132.35,132.21,132.24,26099.0,121.6601,121.7153,121.5865,121.6141,26099.0
2016-09-30 12:50:00,132.25,132.26,132.09,132.1,24468.0,121.6233,121.6325,121.4762,121.4854,24468.0
2016-09-30 13:00:00,132.11,132.17,132.04,132.08,33403.0,121.4946,121.5497,121.4302,121.467,33403.0
2016-09-30 13:10:00,132.07,132.26,132.07,132.16,52037.0,121.4578,121.6325,121.4578,121.5405,52037.0
2016-09-30 13:20:00,132.16,132.19,132.02,132.09,26435.0,121.5405,121.5681,121.4118,121.4762,26435.0
2016-09-30 13:30:00,132.13,132.13,132.04,132.11,26309.0,121.513,121.513,121.4302,121.4946,26309.0
2016-09-30 13:40:00,132.12,132.17,132.09,132.11,40051.0,121.5038,121.5497,121.4762,121.4946,40051.0
2016-09-30 13:50:00,132.11,132.12,131.96,132.06,24860.0,121.4946,121.5038,121.3566,121.4486,24860.0
2016-09-30 14:00:00,132.05,132.07,131.94,131.99,30727.0,121.4394,121.4578,121.3382,121.3842,30727.0
2016-09-30 14:10:00,131.98,132.1,131.93,131.93,37463.0,121.375,121.4854,121.329,121.329,37463.0
2016-09-30 14:20:00,131.95,131.98,131.91,131.93,28141.0,121.3474,121.375,121.3106,121.329,28141.0
2016-09-30 14:30:00,131.94,132.0,131.89,131.97,26556.0,121.3382,121.3934,121.2922,121.3658,26556.0
2016-09-30 14:40:00,131.98,131.98,131.82,131.85,27681.0,121.375,121.375,121.2279,121.2555,27681.0
2016-09-30 14:50:00,131.84,131.89,131.8,131.82,22832.0,121.2463,121.2922,121.2095,121.2279,22832.0
2016-09-30 15:00:00,131.82,132.0,131.82,131.97,36798.0,121.2279,121.3934,121.2279,121.3658,36798.0
2016-09-30 15:10:00,131.98,132.11,131.94,132.05,39429.0,121.375,121.4946,121.3382,121.4394,39429.0
2016-09-30 15:20:00,132.05,132.06,131.86,131.86,32601.0,121.4394,121.4486,121.2647,121.2647,32601.0
2016-09-30 15:30:00,131.87,132.09,131.87,132.04,71272.0,121.2738,121.4762,121.2738,121.4302,71272.0
2016-09-30 15:40:00,132.02,132.28,132.0,132.06,111073.0,121.4118,121.6509,121.3934,121.4486,111073.0
2016-09-30 15:50:00,132.06,132.09,131.73,131.73,249293.0,121.4486,121.4762,121.1451,121.1451,249293.0
2016-10-03 09:30:00,131.28,131.47,130.74,130.99,137005.0,120.7313,120.906,120.2346,120.4646,137005.0
2016-10-03 09:40:00,130.99,131.16,130.85,131.04,56834.0,120.4646,120.6209,120.3358,120.5105,56834.0
2016-10-03 09:50:00,131.01,131.21,131.01,131.14,50945.0,120.483,120.6669,120.483,120.6025,50945.0
2016-10-03 10:00:00,131.17,131.74,131.17,131.44,56700.0,120.6301,121.1543,120.6301,120.8784,56700.0
2016-10-03 10:10:00,131.38,131.49,131.24,131.39,56269.0,120.8232,120.9244,120.6945,120.8324,56269.0
2016-10-03 10:20:00,131.38,131.62,131.26,131.5,51604.0,120.8232,121.0439,120.7129,120.9336,51604.0
2016-10-03 10:30:00,131.47,131.69,131.44,131.47,47099.0,120.906,121.1083,120.8784,120.906,47099.0
2016-10-03 10:40:00,131.48,131.58,131.41,131.54,50026.0,120.9152,121.0071,120.8508,120.9704,50026.0
2016-10-03 10:50:00,131.55,131.67,131.45,131.53,48577.0,120.9796,121.0899,120.8876,120.9612,48577.0
2016-10-03 11:00:00,131.52,131.65,131.41,131.65,45685.0,120.952,121.0715,120.8508,121.0715,45685.0
2016-10-03 11:10:00,131.64,131.76,131.52,131.62,39127.0,121.0623,121.1727,120.952,121.0439,39127.0
2016-10-03 11:20:00,131.6,131.85,131.6,131.82,31305.0,121.0255,121.2555,121.0255,121.2279,31305.0
2016-10-03 11:30:00,131.81,132.0,131.71,131.79,53121.0,121.2187,121.3934,121.1267,121.2003,53121.0
2016-10-03 11:40:00,131.77,131.94,131.73,131.74,30678.0,121.1819,121.3382,121.1451,121.1543,30678.0
2016-10-03 11:50:00,131.72,131.9,131.59,131.84,32264.0,121.1359,121.3014,121.0163,121.2463,32264.0
2016-10-03 12:00:00,131.83,132.18,131.81,132.05,49407.0,121.2371,121.5589,121.2187,121.4394,49407.0
2016-10-03 12:10:00,132.05,132.09,131.89,132.06,45973.0,121.4394,121.4762,121.2922,121.4486,45973.0
2016-10-03 12:20:00,132.07,132.07,131.88,132.02,45002.0,121.4578,121.4578,121.283,121.4118,45002.0
2016-10-03 12:30:00,132.01,132.1,131.94,132.02,27034.0,121.4026,121.4854,121.3382,121.4118,27034.0
2016-10-03 12:40:00,132.03,132.08,131.98,132.06,28776.0,121.421,121.467,121.375,121.4486,28776.0
2016-10-03 12:50:00,132.08,132.24,132.0,132.24,25239.0,121.467,121.6141,121.3934,121.6141,25239.0
2016-10-03 13:00:00,132.24,132.25,132.14,132.16,39920.0,121.6141,121.6233,121.5222,121.5405,39920.0
2016-10-03 13:10:00,132.15,132.18,131.97,132.0,51446.0,121.5313,121.5589,121.3658,121.3934,51446.0
2016-10-03 13:20:00,132.01,132.15,131.99,132.01,28244.0,121.4026,121.5313,121.3842,121.4026,28244.0
2016-10-03 13:30:00,132.02,132.22,132.0,132.07,34221.0,121.4118,121.5957,121.3934,121.4578,34221.0
2016-10-03 13:40:00,132.08,132.16,132.03,132.13,19383.0,121.467,121.5405,121.421,121.513,19383.0
2016-10-03 13:50:00,132.13,132.21,132.0,132.21,33716.0,121.513,121.5865,121.3934,121.5865,33716.0
2016-10-03 14:00:00,132.19,132.39,132.18,132.21,29290.0,121.5681,121.7521,121.5589,121.5865,29290.0
2016-10-03 14:10:00,132.23,132.23,132.11,132.16,27584.0,121.6049,121.6049,121.4946,121.5405,27584.0
2016-10-03 14:20:00,132.15,132.23,132.04,132.1,34699.0,121.5313,121.6049,121.4302,121.4854,34699.0
2016-10-03 14:30:00,132.1,132.16,132.0,132.03,28519.0,121.4854,121.5405,121.3934,121.421,28519.0
2016-10-03 14:40:00,132.03,132.09,131.97,132.01,36018.0,121.421,121.4762,121.3658,121.4026,36018.0
2016-10-03 14:50:00,132.0,132.15,131.92,132.13,26209.0,121.3934,121.5313,121.3198,121.513,26209.0
2016-10-03 15:00:00,132.13,132.13,131.96,132.03,44384.0,121.513,121.513,121.3566,121.421,44384.0
2016-10-03 15:10:00,132.04,132.13,131.99,132.13,62725.0,121.4302,121.513,121.3842,121.513,62725.0
2016-10-03 15:20:00,132.12,132.28,132.11,132.25,97357.0,121.5038,121.6509,121.4946,121.6233,97357.0
2016-10-03 15:30:00,132.24,132.4,132.23,132.37,104274.0,121.6141,121.7613,121.6049,121.7337,104274.0
2016-10-03 15:40:00,132.39,132.72,132.37,132.54,142350.0,121.7521,122.0555,121.7337,121.89,142350.0
2016-10-03 15:50:00,132.54,132.55,132.34,132.38,113774.0,121.89,121.8992,121.7061,121.7429,113774.0
2016-10-04 09:30:00,132.77,132.77,132.21,132.44,100607.0,122.1015,122.1015,121.5865,121.798,100607.0
2016-10-04 09:40:00,132.45,133.1,132.45,132.98,100197.0,121.8072,122.405,121.8072,122.2947,100197.0
2016-10-04 09:50:00,133.0,133.14,132.82,133.02,67488.0,122.313,122.4418,122.1475,122.3314,67488.0
2016-10-04 10:00:00,133.0,133.04,132.82,132.83,44528.0,122.313,122.3498,122.1475,122.1567,44528.0
2016-10-04 10:10:00,132.81,132.83,131.93,132.26,68740.0,122.1383,122.1567,121.329,121.6325,68740.0
2016-10-04 10:20:00,132.22,132.65,132.17,132.63,106622.0,121.5957,121.9912,121.5497,121.9728,106622.0
2016-10-04 10:30:00,132.65,132.9,132.6,132.89,55671.0,121.9912,122.2211,121.9452,122.2119,55671.0
2016-10-04 10:40:00,132.91,133.24,132.88,133.12,100890.0,122.2303,122.5338,122.2027,122.4234,100890.0
2016-10-04 10:50:00,133.08,133.12,132.82,132.85,42548.0,122.3866,122.4234,122.1475,122.1751,42548.0
2016-10-04 11:00:00,132.84,132.85,132.2,132.31,41651.0,122.1659,122.1751,121.5773,121.6785,41651.0
2016-10-04 11:10:00,132.28,132.37,131.89,131.93,78651.0,121.6509,121.7337,121.2922,121.329,78651.0
2016-10-04 11:20:00,131.92,132.57,131.86,132.51,58935.0,121.3198,121.9176,121.2647,121.8624,58935.0
2016-10-04 11:30:00,132.5,133.16,132.47,132.71,54140.0,121.8532,122.4602,121.8256,122.0464,54140.0
2016-10-04 11:40:00,132.69,132.98,132.67,132.8,33373.0,122.028,122.2947,122.0096,122.1291,33373.0
2016-10-04 11:50:00,132.75,132.83,132.46,132.48,33386.0,122.0831,122.1567,121.8164,121.8348,33386.0
2016-10-04 12:00:00,132.48,132.62,132.37,132.4,20929.0,121.8348,121.9636,121.7337,121.7613,20929.0
2016-10-04 12:10:00,132.36,132.49,132.19,132.35,39103.0,121.7245,121.844,121.5681,121.7153,39103.0
2016-10-04 12:20:00,132.35,132.36,132.2,132.25,29066.0,121.7153,121.7245,121.5773,121.6233,29066.0
2016-10-04 12:30:00,132.26,132.34,132.05,132.3,31419.0,121.6325,121.7061,121.4394,121.6693,31419.0
2016-10-04 12:40:00,132.29,132.43,132.14,132.17,17902.0,121.6601,121.7888,121.5222,121.5497,17902.0
2016-10-04 12:50:00,132.18,132.19,131.99,132.11,39705.0,121.5589,121.5681,121.3842,121.4946,39705.0
2016-10-04 13:00:00,132.09,132.14,131.81,131.86,51230.0,121.4762,121.5222,121.2187,121.2647,51230.0
2016-10-04 13:10:00,131.84,131.99,131.81,131.97,45016.0,121.2463,121.3842,121.2187,121.3658,45016.0
2016-10-04 13:20:00,131.96,131.98,131.69,131.89,125235.0,121.3566,121.375,121.1083,121.2922,125235.0
2016-10-04 13:30:00,131.88,132.08,131.83,132.0,34929.0,121.283,121.467,121.2371,121.3934,34929.0
2016-10-04 13:40:00,132.0,132.04,131.88,132.04,38113.0,121.3934,121.4302,121.283,121.4302,38113.0
2016-10-04 13:50:00,132.04,132.07,131.89,131.97,49440.0,121.4302,121.4578,121.2922,121.3658,49440.0
2016-10-04 14:00:00,131.95,132.1,131.92,132.05,30039.0,121.3474,121.4854,121.3198,121.4394,30039.0
2016-10-04 14:10:00,132.03,132.11,131.93,131.94,54675.0,121.421,121.4946,121.329,121.3382,54675.0
2016-10-04 14:20:00,131.93,132.02,131.82,131.99,45417.0,121.329,121.4118,121.2279,121.3842,45417.0
2016-10-04 14:30:00,132.0,132.12,131.98,132.08,40734.0,121.3934,121.5038,121.375,121.467,40734.0
2016-10-04 14:40:00,132.06,132.09,131.92,131.94,29607.0,121.4486,121.4762,121.3198,121.3382,29607.0
2016-10-04 14:50:00,131.94,132.02,131.81,131.87,72986.0,121.3382,121.4118,121.2187,121.2738,72986.0
2016-10-04 15:00:00,131.86,132.03,131.84,132.01,58010.0,121.2647,121.421,121.2463,121.4026,58010.0
2016-10-04 15:10:00,132.0,132.06,131.97,132.03,59574.0,121.3934,121.4486,121.3658,121.421,59574.0
2016-10-04 15:20:00,132.05,132.29,132.01,132.28,42630.0,121.4394,121.6601,121.4026,121.6509,42630.0
2016-10-04 15:30:00,132.28,132.37,132.2,132.3,65018.0,121.6509,121.7337,121.5773,121.6693,65018.0
2016-10-04 15:40:00,132.3,132.35,132.14,132.14,84683.0,121.6693,121.7153,121.5222,121.5222,84683.0
2016-10-04 15:50:00,132.13,132.23,132.07,132.19,158130.0,121.513,121.6049,121.4578,121.5681,158130.0
2016-10-05 09:30:00,132.93,133.14,132.55,133.14,113261.0,122.2487,122.4418,121.8992,122.4418,113261.0
2016-10-05 09:40:00,133.14,133.45,133.08,133.19,113532.0,122.4418,122.7269,122.3866,122.4878,113532.0
2016-10-05 09:50:00,133.23,133.48,133.17,133.48,55931.0,122.5246,122.7545,122.4694,122.7545,55931.0
2016-10-05 10:00:00,133.48,133.93,133.26,133.9,81919.0,122.7545,123.1683,122.5522,123.1407,81919.0
2016-10-05 10:10:00,133.9,133.98,133.72,133.81,81319.0,123.1407,123.2143,122.9752,123.058,81319.0
2016-10-05 10:20:00,133.81,134.07,133.77,134.0,104136.0,123.058,123.2971,123.0212,123.2327,104136.0
2016-10-05 10:30:00,134.04,134.31,133.87,134.21,89221.0,123.2695,123.5178,123.1131,123.4258,89221.0
2016-10-05 10:40:00,134.23,134.33,133.98,133.98,73818.0,123.4442,123.5362,123.2143,123.2143,73818.0
2016-10-05 10:50:00,134.0,134.44,134.0,134.42,86651.0,123.2327,123.6373,123.2327,123.6189,86651.0
2016-10-05 11:00:00,134.42,134.8,134.33,134.77,113456.0,123.6189,123.9684,123.5362,123.9408,113456.0
2016-10-05 11:10:00,134.78,134.8,134.54,134.55,65588.0,123.95,123.9684,123.7293,123.7385,65588.0
2016-10-05 11:20:00,134.56,134.69,134.55,134.59,52671.0,123.7477,123.8673,123.7385,123.7753,52671.0
2016-10-05 11:30:00,134.61,134.66,134.54,134.59,41690.0,123.7937,123.8397,123.7293,123.7753,41690.0
2016-10-05 11:40:00,134.62,134.72,134.59,134.63,47959.0,123.8029,123.8948,123.7753,123.8121,47959.0
2016-10-05 11:50:00,134.64,134.67,134.47,134.51,32735.0,123.8213,123.8489,123.6649,123.7017,32735.0
2016-10-05 12:00:00,134.52,134.7,134.48,134.65,65186.0,123.7109,123.8764,123.6741,123.8305,65186.0
2016-10-05 12:10:00,134.66,134.68,134.63,134.65,45625.0,123.8397,123.8581,123.8121,123.8305,45625.0
2016-10-05 12:20:00,134.63,134.8,134.61,134.73,52923.0,123.8121,123.9684,123.7937,123.904,52923.0
2016-10-05 12:30:00,134.74,134.81,134.72,134.73,45343.0,123.9132,123.9776,123.8948,123.904,45343.0
2016-10-05 12:40:00,134.73,134.74,134.64,134.65,37465.0,123.904,123.9132,123.8213,123.8305,37465.0
2016-10-05 12:50:00,134.65,134.69,134.58,134.62,44006.0,123.8305,123.8673,123.7661,123.8029,44006.0
2016-10-05 13:00:00,134.61,134.63,134.5,134.53,38814.0,123.7937,123.8121,123.6925,123.7201,38814.0
2016-10-05 13:10:00,134.52,134.53,134.33,134.41,37704.0,123.7109,123.7201,123.5362,123.6098,37704.0
2016-10-05 13:20:00,134.41,134.42,134.24,134.37,29888.0,123.6098,123.6189,123.4534,123.573,29888.0
2016-10-05 13:30:00,134.38,134.67,134.34,134.61,48853.0,123.5822,123.8489,123.5454,123.7937,48853.0
2016-10-05 13:40:00,134.6,134.7,134.57,134.69,32513.0,123.7845,123.8764,123.7569,123.8673,32513.0
2016-10-05 13:50:00,134.68,134.74,134.62,134.67,51226.0,123.8581,123.9132,123.8029,123.8489,51226.0
2016-10-05 14:00:00,134.67,134.79,134.65,134.71,37040.0,123.8489,123.9592,123.8305,123.8856,37040.0
2016-10-05 14:10:00,134.71,134.79,134.63,134.77,52793.0,123.8856,123.9592,123.8121,123.9408,52793.0
2016-10-05 14:20:00,134.77,134.78,134.59,134.61,40172.0,123.9408,123.95,123.7753,123.7937,40172.0
2016-10-05 14:30:00,134.6,134.73,134.59,134.71,48381.0,123.7845,123.904,123.7753,123.8856,48381.0
2016-10-05 14:40:00,134.72,134.82,134.71,134.78,59377.0,123.8948,123.9868,123.8856,123.95,59377.0
2016-10-05 14:50:00,134.78,134.84,134.74,134.82,37760.0,123.95,124.0052,123.9132,123.9868,37760.0
2016-10-05 15:00:00,134.81,134.9,134.79,134.84,42646.0,123.9776,124.0604,123.9592,124.0052,42646.0
2016-10-05 15:10:00,134.85,134.88,134.63,134.66,45429.0,124.0144,124.042,123.8121,123.8397,45429.0
2016-10-05 15:20:00,134.66,134.72,134.58,134.64,62298.0,123.8397,123.8948,123.7661,123.8213,62298.0
2016-10-05 15:30:00,134.65,134.75,134.61,134.73,108848.0,123.8305,123.9224,123.7937,123.904,108848.0
2016-10-05 15:40:00,134.74,134.83,134.68,134.7,96548.0,123.9132,123.996,123.8581,123.8764,96548.0
2016-10-05 15:50:00,134.71,134.78,134.64,134.67,177574.0,123.8856,123.95,123.8213,123.8489,177574.0
2016-10-06 09:30:00,134.83,135.0,134.4,134.88,164382.0,123.996,124.1523,123.6006,124.042,164382.0
2016-10-06 09:40:00,134.86,134.98,134.58,134.62,121590.0,124.0236,124.1339,123.7661,123.8029,121590.0
2016-10-06 09:50:00,134.62,134.62,133.84,134.23,94203.0,123.8029,123.8029,123.0856,123.4442,94203.0
2016-10-06 10:00:00,134.22,134.23,133.9,134.04,91163.0,123.435,123.4442,123.1407,123.2695,91163.0
2016-10-06 10:10:00,134.03,134.4,134.02,134.38,67174.0,123.2603,123.6006,123.2511,123.5822,67174.0
2016-10-06 10:20:00,134.39,134.4,134.1,134.15,77426.0,123.5914,123.6006,123.3247,123.3706,77426.0
2016-10-06 10:30:00,134.15,134.16,133.81,134.09,64594.0,123.3706,123.3798,123.058,123.3155,64594.0
2016-10-06 10:40:00,134.11,134.29,134.03,134.12,63323.0,123.3339,123.4994,123.2603,123.3431,63323.0
2016-10-06 10:50:00,134.12,134.15,134.04,134.07,50719.0,123.3431,123.3706,123.2695,123.2971,50719.0
2016-10-06 11:00:00,134.06,134.22,133.77,133.77,63515.0,123.2879,123.435,123.0212,123.0212,63515.0
2016-10-06 11:10:00,133.75,133.82,133.68,133.76,65275.0,123.0028,123.0672,122.9384,123.012,65275.0
2016-10-06 11:20:00,133.77,134.01,133.71,133.96,101787.0,123.0212,123.2419,122.966,123.1959,101787.0
2016-10-06 11:30:00,133.99,134.01,133.87,134.01,31987.0,123.2235,123.2419,123.1131,123.2419,31987.0
2016-10-06 11:40:00,134.01,134.55,133.88,134.49,96821.0,123.2419,123.7385,123.1223,123.6833,96821.0
2016-10-06 11:50:00,134.52,134.82,134.5,134.59,93486.0,123.7109,123.9868,123.6925,123.7753,93486.0
2016-10-06 12:00:00,134.59,134.98,134.59,134.76,49417.0,123.7753,124.1339,123.7753,123.9316,49417.0
2016-10-06 12:10:00,134.77,134.84,134.69,134.81,116768.0,123.9408,124.0052,123.8673,123.9776,116768.0
2016-10-06 12:20:00,134.79,134.81,134.49,134.75,111246.0,123.9592,123.9776,123.6833,123.9224,111246.0
2016-10-06 12:30:00,134.75,134.99,134.72,134.83,44506.0,123.9224,124.1431,123.8948,123.996,44506.0
2016-10-06 12:40:00,134.81,134.93,134.71,134.73,67240.0,123.9776,124.088,123.8856,123.904,67240.0
2016-10-06 12:50:00,134.73,134.93,134.73,134.88,62481.0,123.904,124.088,123.904,124.042,62481.0
2016-10-06 13:00:00,134.88,134.88,134.73,134.73,42851.0,124.042,124.042,123.904,123.904,42851.0
2016-10-06 13:10:00,134.72,134.86,134.68,134.82,35986.0,123.8948,124.0236,123.8581,123.9868,35986.0
2016-10-06 13:20:00,134.81,134.84,134.73,134.73,32686.0,123.9776,124.0052,123.904,123.904,32686.0
2016-10-06 13:30:00,134.72,134.82,134.53,134.54,99753.0,123.8948,123.9868,123.7201,123.7293,99753.0
2016-10-06 13:40:00,134.55,134.58,134.44,134.47,58213.0,123.7385,123.7661,123.6373,123.6649,58213.0
2016-10-06 13:50:00,134.48,134.55,134.35,134.36,63052.0,123.6741,123.7385,123.5546,123.5638,63052.0
2016-10-06 14:00:00,134.38,134.49,134.38,134.38,42616.0,123.5822,123.6833,123.5822,123.5822,42616.0
2016-10-06 14:10:00,134.39,134.51,134.39,134.43,77222.0,123.5914,123.7017,123.5914,123.6281,77222.0
2016-10-06 14:20:00,134.44,134.56,134.44,134.54,53609.0,123.6373,123.7477,123.6373,123.7293,53609.0
2016-10-06 14:30:00,134.54,134.82,134.53,134.77,62002.0,123.7293,123.9868,123.7201,123.9408,62002.0
2016-10-06 14:40:00,134.76,134.8,134.68,134.69,54365.0,123.9316,123.9684,123.8581,123.8673,54365.0
2016-10-06 14:50:00,134.69,134.71,134.53,134.58,73774.0,123.8673,123.8856,123.7201,123.7661,73774.0
2016-10-06 15:00:00,134.58,134.68,134.54,134.68,53465.0,123.7661,123.8581,123.7293,123.8581,53465.0
2016-10-06 15:10:00,134.68,134.69,134.45,134.48,57517.0,123.8581,123.8673,123.6465,123.6741,57517.0
2016-10-06 15:20:00,134.48,134.53,134.46,134.5,50128.0,123.6741,123.7201,123.6557,123.6925,50128.0
2016-10-06 15:30:00,134.49,134.52,134.4,134.48,144062.0,123.6833,123.7109,123.6006,123.6741,144062.0
2016-10-06 15:40:00,134.48,134.52,134.42,134.44,121068.0,123.6741,123.7109,123.6189,123.6373,121068.0
2016-10-06 15:50:00,134.44,134.47,134.33,134.46,227294.0,123.6373,123.6649,123.5362,123.6557,227294.0
2016-10-07 09:30:00,133.93,134.66,133.57,134.05,350637.0,123.1683,123.8397,122.8372,123.2787,350637.0
2016-10-07 09:40:00,133.99,133.99,133.19,133.37,159932.0,123.2235,123.2235,122.4878,122.6533,159932.0
2016-10-07 09:50:00,133.38,133.54,132.93,133.04,106391.0,122.6625,122.8097,122.2487,122.3498,106391.0
2016-10-07 10:00:00,133.06,133.24,133.0,133.18,122571.0,122.3682,122.5338,122.313,122.4786,122571.0
2016-10-07 10:10:00,133.19,133.49,133.12,133.33,78690.0,122.4878,122.7637,122.4234,122.6165,78690.0
2016-10-07 10:20:00,133.29,133.29,132.88,132.96,114488.0,122.5797,122.5797,122.2027,122.2763,114488.0
2016-10-07 10:30:00,132.98,133.03,132.54,132.81,82918.0,122.2947,122.3406,121.89,122.1383,82918.0
2016-10-07 10:40:00,132.82,132.96,132.63,132.95,64562.0,122.1475,122.2763,121.9728,122.2671,64562.0
2016-10-07 10:50:00,132.92,133.1,132.68,132.77,92089.0,122.2395,122.405,122.0188,122.1015,92089.0
2016-10-07 11:00:00,132.77,132.9,132.63,132.66,90384.0,122.1015,122.2211,121.9728,122.0004,90384.0
2016-10-07 11:10:00,132.67,133.5,132.59,133.4,329679.0,122.0096,122.7729,121.936,122.6809,329679.0
2016-10-07 11:20:00,133.38,133.78,133.31,133.71,170281.0,122.6625,123.0304,122.5981,122.966,170281.0
2016-10-07 11:30:00,133.71,133.83,133.46,133.62,140242.0,122.966,123.0764,122.7361,122.8832,140242.0
2016-10-07 11:40:00,133.62,133.7,133.16,133.35,117902.0,122.8832,122.9568,122.4602,122.6349,117902.0
2016-10-07 11:50:00,133.33,133.51,133.14,133.37,56848.0,122.6165,122.7821,122.4418,122.6533,56848.0
2016-10-07 12:00:00,133.39,133.63,133.22,133.27,64357.0,122.6717,122.8924,122.5154,122.5614,64357.0
2016-10-07 12:10:00,133.28,133.38,133.14,133.23,44961.0,122.5705,122.6625,122.4418,122.5246,44961.0
2016-10-07 12:20:00,133.25,133.42,133.11,133.42,45524.0,122.543,122.6993,122.4142,122.6993,45524.0
2016-10-07 12:30:00,133.42,133.49,133.28,133.28,36312.0,122.6993,122.7637,122.5705,122.5705,36312.0
2016-10-07 12:40:00,133.27,133.58,133.22,133.5,34826.0,122.5614,122.8464,122.5154,122.7729,34826.0
2016-10-07 12:50:00,133.51,133.58,133.41,133.49,31797.0,122.7821,122.8464,122.6901,122.7637,31797.0
2016-10-07 13:00:00,133.49,133.56,133.33,133.54,39362.0,122.7637,122.8281,122.6165,122.8097,39362.0
2016-10-07 13:10:00,133.55,133.57,133.41,133.49,42324.0,122.8189,122.8372,122.6901,122.7637,42324.0
2016-10-07 13:20:00,133.48,133.95,133.46,133.87,59205.0,122.7545,123.1867,122.7361,123.1131,59205.0
2016-10-07 13:30:00,133.91,134.25,133.89,134.16,67995.0,123.1499,123.4626,123.1315,123.3798,67995.0
2016-10-07 13:40:00,134.17,134.3,134.16,134.26,73144.0,123.389,123.5086,123.3798,123.4718,73144.0
2016-10-07 13:50:00,134.26,134.26,134.09,134.11,59416.0,123.4718,123.4718,123.3155,123.3339,59416.0
2016-10-07 14:00:00,134.11,134.33,134.11,134.33,62319.0,123.3339,123.5362,123.3339,123.5362,62319.0
2016-10-07 14:10:00,134.34,134.56,134.3,134.4,87827.0,123.5454,123.7477,123.5086,123.6006,87827.0
2016-10-07 14:20:00,134.4,134.42,134.25,134.26,68237.0,123.6006,123.6189,123.4626,123.4718,68237.0
2016-10-07 14:30:00,134.25,134.37,134.2,134.24,73070.0,123.4626,123.573,123.4166,123.4534,73070.0
2016-10-07 14:40:00,134.23,134.26,134.08,134.13,91785.0,123.4442,123.4718,123.3063,123.3522,91785.0
2016-10-07 14:50:00,134.12,134.13,133.97,133.98,73603.0,123.3431,123.3522,123.2051,123.2143,73603.0
2016-10-07 15:00:00,133.99,134.09,133.97,133.99,72112.0,123.2235,123.3155,123.2051,123.2235,72112.0
2016-10-07 15:10:00,133.99,134.09,133.91,134.02,64309.0,123.2235,123.3155,123.1499,123.2511,64309.0
2016-10-07 15:20:00,134.03,134.11,133.98,134.1,51297.0,123.2603,123.3339,123.2143,123.3247,51297.0
2016-10-07 15:30:00,134.11,134.15,133.92,133.92,70273.0,123.3339,123.3706,123.1591,123.1591,70273.0
2016-10-07 15:40:00,133.92,134.04,133.91,133.95,126098.0,123.1591,123.2695,123.1499,123.1867,126098.0
2016-10-07 15:50:00,133.95,134.08,133.76,133.84,183821.0,123.1867,123.3063,123.012,123.0856,183821.0
2016-10-10 09:30:00,134.59,135.28,134.58,135.15,210191.0,123.7753,124.4098,123.7661,124.2903,210191.0
2016-10-10 09:40:00,135.15,135.82,135.15,135.81,127779.0,124.2903,124.9065,124.2903,124.8973,127779.0
2016-10-10 09:50:00,135.82,136.0,135.73,135.87,118811.0,124.9065,125.072,124.8237,124.9524,118811.0
2016-10-10 10:00:00,135.87,136.0,135.71,135.94,164923.0,124.9524,125.072,124.8053,125.0168,164923.0
2016-10-10 10:10:00,135.91,136.31,135.91,136.25,82231.0,124.9892,125.3571,124.9892,125.3019,82231.0
2016-10-10 10:20:00,136.24,136.34,135.96,135.96,70627.0,125.2927,125.3847,125.0352,125.0352,70627.0
2016-10-10 10:30:00,135.98,136.34,135.97,136.31,72043.0,125.0536,125.3847,125.0444,125.3571,72043.0
2016-10-10 10:40:00,136.29,136.66,136.29,136.6,110114.0,125.3387,125.679,125.3387,125.6238,110114.0
2016-10-10 10:50:00,136.62,136.77,136.54,136.61,80333.0,125.6422,125.7801,125.5686,125.633,80333.0
2016-10-10 11:00:00,136.61,136.65,136.33,136.57,85737.0,125.633,125.6698,125.3755,125.5962,85737.0
2016-10-10 11:10:00,136.58,136.86,136.57,136.84,85675.0,125.6054,125.8629,125.5962,125.8445,85675.0
2016-10-10 11:20:00,136.83,136.87,136.65,136.72,76889.0,125.8353,125.8721,125.6698,125.7341,76889.0
2016-10-10 11:30:00,136.72,136.75,136.41,136.44,71650.0,125.7341,125.7617,125.449,125.4766,71650.0
2016-10-10 11:40:00,136.45,136.49,136.26,136.45,67239.0,125.4858,125.5226,125.3111,125.4858,67239.0
2016-10-10 11:50:00,136.42,136.43,136.23,136.27,34388.0,125.4582,125.4674,125.2835,125.3203,34388.0
2016-10-10 12:00:00,136.28,136.39,136.02,136.05,48094.0,125.3295,125.4307,125.0904,125.118,48094.0
2016-10-10 12:10:00,136.02,136.15,136.01,136.1,42608.0,125.0904,125.2099,125.0812,125.164,42608.0
2016-10-10 12:20:00,136.1,136.19,136.03,136.16,28018.0,125.164,125.2467,125.0996,125.2191,28018.0
2016-10-10 12:30:00,136.13,136.3,136.1,136.11,37625.0,125.1915,125.3479,125.164,125.1732,37625.0
2016-10-10 12:40:00,136.11,136.16,135.94,136.14,53607.0,125.1732,125.2191,125.0168,125.2007,53607.0
2016-10-10 12:50:00,136.15,136.26,136.03,136.05,47696.0,125.2099,125.3111,125.0996,125.118,47696.0
2016-10-10 13:00:00,136.06,136.29,136.05,136.24,40988.0,125.1272,125.3387,125.118,125.2927,40988.0
2016-10-10 13:10:00,136.24,136.44,136.23,136.38,35336.0,125.2927,125.4766,125.2835,125.4215,35336.0
2016-10-10 13:20:00,136.37,136.37,136.22,136.22,55019.0,125.4123,125.4123,125.2743,125.2743,55019.0
2016-10-10 13:30:00,136.22,136.31,136.14,136.25,64107.0,125.2743,125.3571,125.2007,125.3019,64107.0
2016-10-10 13:40:00,136.24,136.31,136.2,136.21,29880.0,125.2927,125.3571,125.2559,125.2651,29880.0
2016-10-10 13:50:00,136.23,136.31,136.11,136.19,43455.0,125.2835,125.3571,125.1732,125.2467,43455.0
2016-10-10 14:00:00,136.2,136.3,136.16,136.18,43361.0,125.2559,125.3479,125.2191,125.2375,43361.0
2016-10-10 14:10:00,136.17,136.17,135.86,136.08,52074.0,125.2283,125.2283,124.9432,125.1456,52074.0
2016-10-10 14:20:00,136.08,136.13,136.02,136.13,35865.0,125.1456,125.1915,125.0904,125.1915,35865.0
2016-10-10 14:30:00,136.13,136.15,136.04,136.05,37399.0,125.1915,125.2099,125.1088,125.118,37399.0
2016-10-10 14:40:00,136.06,136.1,135.87,135.89,49512.0,125.1272,125.164,124.9524,124.9708,49512.0
2016-10-10 14:50:00,135.9,135.92,135.8,135.84,52385.0,124.98,124.9984,124.8881,124.9248,52385.0
2016-10-10 15:00:00,135.85,135.89,135.76,135.81,63660.0,124.934,124.9708,124.8513,124.8973,63660.0
2016-10-10 15:10:00,135.82,135.82,135.67,135.73,80682.0,124.9065,124.9065,124.7685,124.8237,80682.0
2016-10-10 15:20:00,135.74,135.89,135.74,135.84,66346.0,124.8329,124.9708,124.8329,124.9248,66346.0
2016-10-10 15:30:00,135.83,135.84,135.71,135.73,83332.0,124.9156,124.9248,124.8053,124.8237,83332.0
2016-10-10 15:40:00,135.73,135.86,135.73,135.8,99901.0,124.8237,124.9432,124.8237,124.8881,99901.0
2016-10-10 15:50:00,135.8,135.92,135.71,135.84,137347.0,124.8881,124.9984,124.8053,124.9248,137347.0
2016-10-11 09:30:00,134.94,135.69,134.94,135.15,303859.0,124.0972,124.7869,124.0972,124.2903,303859.0
2016-10-11 09:40:00,135.15,135.37,135.13,135.25,142147.0,124.2903,124.4926,124.2719,124.3823,142147.0
2016-10-11 09:50:00,135.23,135.36,135.03,135.25,108253.0,124.3639,124.4834,124.1799,124.3823,108253.0
2016-10-11 10:00:00,135.27,135.47,135.18,135.44,70591.0,124.4006,124.5846,124.3179,124.557,70591.0
2016-10-11 10:10:00,135.43,135.44,135.01,135.06,85411.0,124.5478,124.557,124.1615,124.2075,85411.0
2016-10-11 10:20:00,135.06,135.15,135.02,135.14,84830.0,124.2075,124.2903,124.1707,124.2811,84830.0
2016-10-11 10:30:00,135.16,135.35,135.11,135.11,43498.0,124.2995,124.4742,124.2535,124.2535,43498.0
2016-10-11 10:40:00,135.11,135.24,135.06,135.16,53925.0,124.2535,124.3731,124.2075,124.2995,53925.0
2016-10-11 10:50:00,135.15,135.15,134.77,134.77,153347.0,124.2903,124.2903,123.9408,123.9408,153347.0
2016-10-11 11:00:00,134.77,134.79,134.45,134.51,106598.0,123.9408,123.9592,123.6465,123.7017,106598.0
2016-10-11 11:10:00,134.49,134.5,134.04,134.18,52779.0,123.6833,123.6925,123.2695,123.3982,52779.0
2016-10-11 11:20:00,134.16,134.21,133.95,133.97,89699.0,123.3798,123.4258,123.1867,123.2051,89699.0
2016-10-11 11:30:00,133.97,134.24,133.96,134.04,51807.0,123.2051,123.4534,123.1959,123.2695,51807.0
2016-10-11 11:40:00,134.04,134.13,133.91,133.96,43574.0,123.2695,123.3522,123.1499,123.1959,43574.0
2016-10-11 11:50:00,133.94,134.25,133.87,134.2,59158.0,123.1775,123.4626,123.1131,123.4166,59158.0
2016-10-11 12:00:00,134.19,134.26,134.07,134.08,29041.0,123.4074,123.4718,123.2971,123.3063,29041.0
2016-10-11 12:10:00,134.05,134.06,133.93,134.05,45502.0,123.2787,123.2879,123.1683,123.2787,45502.0
2016-10-11 12:20:00,134.05,134.06,133.96,134.02,53273.0,123.2787,123.2879,123.1959,123.2511,53273.0
2016-10-11 12:30:00,134.02,134.19,133.89,134.16,62272.0,123.2511,123.4074,123.1315,123.3798,62272.0
2016-10-11 12:40:00,134.17,134.47,134.16,134.31,29201.0,123.389,123.6649,123.3798,123.5178,29201.0
2016-10-11 12:50:00,134.31,134.33,134.04,134.11,23502.0,123.5178,123.5362,123.2695,123.3339,23502.0
2016-10-11 13:00:00,134.1,134.11,133.85,133.93,48205.0,123.3247,123.3339,123.0947,123.1683,48205.0
2016-10-11 13:10:00,133.94,133.94,133.6,133.68,48061.0,123.1775,123.1775,122.8648,122.9384,48061.0
2016-10-11 13:20:00,133.68,133.98,133.67,133.9,24859.0,122.9384,123.2143,122.9292,123.1407,24859.0
2016-10-11 13:30:00,133.9,133.95,133.7,133.7,68207.0,123.1407,123.1867,122.9568,122.9568,68207.0
2016-10-11 13:40:00,133.71,133.79,133.6,133.66,71017.0,122.966,123.0396,122.8648,122.92,71017.0
2016-10-11 13:50:00,133.69,133.75,133.55,133.59,79055.0,122.9476,123.0028,122.8189,122.8556,79055.0
2016-10-11 14:00:00,133.59,133.79,133.52,133.78,65204.0,122.8556,123.0396,122.7913,123.0304,65204.0
2016-10-11 14:10:00,133.79,133.82,133.34,133.46,63918.0,123.0396,123.0672,122.6257,122.7361,63918.0
2016-10-11 14:20:00,133.43,133.48,133.32,133.44,47140.0,122.7085,122.7545,122.6073,122.7177,47140.0
2016-10-11 14:30:00,133.43,133.46,133.27,133.44,40108.0,122.7085,122.7361,122.5614,122.7177,40108.0
2016-10-11 14:40:00,133.42,133.62,133.33,133.56,46017.0,122.6993,122.8832,122.6165,122.8281,46017.0
2016-10-11 14:50:00,133.56,133.57,133.35,133.35,40668.0,122.8281,122.8372,122.6349,122.6349,40668.0
2016-10-11 15:00:00,133.35,133.49,133.3,133.44,44863.0,122.6349,122.7637,122.5889,122.7177,44863.0
2016-10-11 15:10:00,133.44,133.77,133.38,133.74,51625.0,122.7177,123.0212,122.6625,122.9936,51625.0
2016-10-11 15:20:00,133.78,133.85,133.68,133.74,53371.0,123.0304,123.0947,122.9384,122.9936,53371.0
2016-10-11 15:30:00,133.73,133.84,133.66,133.79,82582.0,122.9844,123.0856,122.92,123.0396,82582.0
2016-10-11 15:40:00,133.8,133.91,133.72,133.82,92587.0,123.0488,123.1499,122.9752,123.0672,92587.0
2016-10-11 15:50:00,133.83,133.85,133.61,133.78,150234.0,123.0764,123.0947,122.874,123.0304,150234.0
2016-10-12 09:30:00,133.76,133.76,133.09,133.52,93505.0,123.012,123.012,122.3958,122.7913,93505.0
2016-10-12 09:40:00,133.51,133.54,133.0,133.16,62201.0,122.7821,122.8097,122.313,122.4602,62201.0
2016-10-12 09:50:00,133.12,133.73,133.08,133.7,47576.0,122.4234,122.9844,122.3866,122.9568,47576.0
2016-10-12 10:00:00,133.73,133.97,133.68,133.71,52731.0,122.9844,123.2051,122.9384,122.966,52731.0
2016-10-12 10:10:00,133.71,133.9,133.54,133.81,52641.0,122.966,123.1407,122.8097,123.058,52641.0
2016-10-12 10:20:00,133.78,134.28,133.78,134.18,38142.0,123.0304,123.4902,123.0304,123.3982,38142.0
2016-10-12 10:30:00,134.13,134.14,133.74,133.82,27130.0,123.3522,123.3614,122.9936,123.0672,27130.0
2016-10-12 10:40:00,133.82,133.82,133.29,133.31,48792.0,123.0672,123.0672,122.5797,122.5981,48792.0
2016-10-12 10:50:00,133.34,133.43,133.17,133.39,40242.0,122.6257,122.7085,122.4694,122.6717,40242.0
2016-10-12 11:00:00,133.4,133.57,133.34,133.45,29080.0,122.6809,122.8372,122.6257,122.7269,29080.0
2016-10-12 11:10:00,133.46,133.63,133.38,133.46,29523.0,122.7361,122.8924,122.6625,122.7361,29523.0
2016-10-12 11:20:00,133.42,133.68,133.39,133.6,21874.0,122.6993,122.9384,122.6717,122.8648,21874.0
2016-10-12 11:30:00,133.58,133.87,133.55,133.75,67891.0,122.8464,123.1131,122.8189,123.0028,67891.0
2016-10-12 11:40:00,133.75,133.77,133.6,133.74,24259.0,123.0028,123.0212,122.8648,122.9936,24259.0
2016-10-12 11:50:00,133.73,133.77,133.65,133.71,20652.0,122.9844,123.0212,122.9108,122.966,20652.0
2016-10-12 12:00:00,133.72,133.83,133.66,133.81,20011.0,122.9752,123.0764,122.92,123.058,20011.0
2016-10-12 12:10:00,133.83,133.88,133.72,133.85,14963.0,123.0764,123.1223,122.9752,123.0947,14963.0
2016-10-12 12:20:00,133.84,133.94,133.81,133.83,20537.0,123.0856,123.1775,123.058,123.0764,20537.0
2016-10-12 12:30:00,133.84,133.95,133.76,133.92,31573.0,123.0856,123.1867,123.012,123.1591,31573.0
2016-10-12 12:40:00,133.92,133.93,133.81,133.81,11686.0,123.1591,123.1683,123.058,123.058,11686.0
2016-10-12 12:50:00,133.83,133.85,133.71,133.75,30472.0,123.0764,123.0947,122.966,123.0028,30472.0
2016-10-12 13:00:00,133.72,133.77,133.62,133.77,23575.0,122.9752,123.0212,122.8832,123.0212,23575.0
2016-10-12 13:10:00,133.77,133.79,133.6,133.71,22274.0,123.0212,123.0396,122.8648,122.966,22274.0
2016-10-12 13:20:00,133.71,133.77,133.6,133.75,21611.0,122.966,123.0212,122.8648,123.0028,21611.0
2016-10-12 13:30:00,133.76,133.77,133.59,133.62,32976.0,123.012,123.0212,122.8556,122.8832,32976.0
2016-10-12 13:40:00,133.62,133.67,133.46,133.47,40753.0,122.8832,122.9292,122.7361,122.7453,40753.0
2016-10-12 13:50:00,133.47,133.53,133.34,133.5,65656.0,122.7453,122.8005,122.6257,122.7729,65656.0
2016-10-12 14:00:00,133.49,133.67,133.3,133.61,42774.0,122.7637,122.9292,122.5889,122.874,42774.0
2016-10-12 14:10:00,133.63,133.82,133.62,133.71,33440.0,122.8924,123.0672,122.8832,122.966,33440.0
2016-10-12 14:20:00,133.68,133.75,133.39,133.46,26001.0,122.9384,123.0028,122.6717,122.7361,26001.0
2016-10-12 14:30:00,133.44,133.62,133.41,133.56,22120.0,122.7177,122.8832,122.6901,122.8281,22120.0
2016-10-12 14:40:00,133.56,133.57,133.26,133.34,42549.0,122.8281,122.8372,122.5522,122.6257,42549.0
2016-10-12 14:50:00,133.33,133.47,133.26,133.26,43052.0,122.6165,122.7453,122.5522,122.5522,43052.0
2016-10-12 15:00:00,133.25,133.43,133.2,133.37,39323.0,122.543,122.7085,122.497,122.6533,39323.0
2016-10-12 15:10:00,133.37,133.46,133.28,133.34,41072.0,122.6533,122.7361,122.5705,122.6257,41072.0
2016-10-12 15:20:00,133.35,133.37,133.15,133.17,59559.0,122.6349,122.6533,122.451,122.4694,59559.0
2016-10-12 15:30:00,133.16,133.28,133.02,133.27,95177.0,122.4602,122.5705,122.3314,122.5614,95177.0
2016-10-12 15:40:00,133.28,133.45,133.23,133.39,83983.0,122.5705,122.7269,122.5246,122.6717,83983.0
2016-10-12 15:50:00,133.39,133.39,133.11,133.2,191116.0,122.6717,122.6717,122.4142,122.497,191116.0
2016-10-13 09:30:00,132.42,132.67,132.11,132.36,150584.0,121.7797,122.0096,121.4946,121.7245,150584.0
2016-10-13 09:40:00,132.39,132.45,132.0,132.02,212025.0,121.7521,121.8072,121.3934,121.4118,212025.0
2016-10-13 09:50:00,132.01,132.16,131.85,131.91,215900.0,121.4026,121.5405,121.2555,121.3106,215900.0
2016-10-13 10:00:00,131.91,131.93,131.44,131.91,124906.0,121.3106,121.329,120.8784,121.3106,124906.0
2016-10-13 10:10:00,131.89,131.94,131.67,131.88,55373.0,121.2922,121.3382,121.0899,121.283,55373.0
2016-10-13 10:20:00,131.9,132.04,131.73,132.0,112228.0,121.3014,121.4302,121.1451,121.3934,112228.0
2016-10-13 10:30:00,132.0,132.33,131.93,132.22,92508.0,121.3934,121.6969,121.329,121.5957,92508.0
2016-10-13 10:40:00,132.21,132.28,131.81,131.84,94344.0,121.5865,121.6509,121.2187,121.2463,94344.0
2016-10-13 10:50:00,131.86,132.04,131.82,131.96,88153.0,121.2647,121.4302,121.2279,121.3566,88153.0
2016-10-13 11:00:00,131.95,132.12,131.89,132.01,119916.0,121.3474,121.5038,121.2922,121.4026,119916.0
2016-10-13 11:10:00,132.0,132.55,131.98,132.53,94092.0,121.3934,121.8992,121.375,121.8808,94092.0
2016-10-13 11:20:00,132.54,132.84,132.47,132.79,89392.0,121.89,122.1659,121.8256,122.1199,89392.0
2016-10-13 11:30:00,132.78,133.05,132.68,132.7,87321.0,122.1107,122.359,122.0188,122.0372,87321.0
2016-10-13 11:40:00,132.68,132.84,132.55,132.77,30826.0,122.0188,122.1659,121.8992,122.1015,30826.0
2016-10-13 11:50:00,132.73,132.97,132.68,132.95,27055.0,122.0647,122.2855,122.0188,122.2671,27055.0
2016-10-13 12:00:00,132.95,133.03,132.83,132.98,37198.0,122.2671,122.3406,122.1567,122.2947,37198.0
2016-10-13 12:10:00,132.98,133.01,132.78,132.83,42797.0,122.2947,122.3222,122.1107,122.1567,42797.0
2016-10-13 12:20:00,132.84,132.85,132.59,132.64,28155.0,122.1659,122.1751,121.936,121.982,28155.0
2016-10-13 12:30:00,132.63,133.02,132.57,133.0,44033.0,121.9728,122.3314,121.9176,122.313,44033.0
2016-10-13 12:40:00,132.99,133.06,132.77,132.88,28492.0,122.3039,122.3682,122.1015,122.2027,28492.0
2016-10-13 12:50:00,132.9,132.94,132.8,132.91,13455.0,122.2211,122.2579,122.1291,122.2303,13455.0
2016-10-13 13:00:00,132.88,132.92,132.78,132.88,14777.0,122.2027,122.2395,122.1107,122.2027,14777.0
2016-10-13 13:10:00,132.86,132.87,132.59,132.74,35266.0,122.1843,122.1935,121.936,122.0739,35266.0
2016-10-13 13:20:00,132.73,132.83,132.7,132.82,22030.0,122.0647,122.1567,122.0372,122.1475,22030.0
2016-10-13 13:30:00,132.8,132.89,132.73,132.87,28689.0,122.1291,122.2119,122.0647,122.1935,28689.0
2016-10-13 13:40:00,132.88,132.89,132.79,132.8,18834.0,122.2027,122.2119,122.1199,122.1291,18834.0
2016-10-13 13:50:00,132.8,133.16,132.8,133.15,34239.0,122.1291,122.4602,122.1291,122.451,34239.0
2016-10-13 14:00:00,133.15,133.3,133.07,133.17,48340.0,122.451,122.5889,122.3774,122.4694,48340.0
2016-10-13 14:10:00,133.16,133.29,133.14,133.28,32817.0,122.4602,122.5797,122.4418,122.5705,32817.0
2016-10-13 14:20:00,133.3,133.46,133.27,133.41,27557.0,122.5889,122.7361,122.5614,122.6901,27557.0
2016-10-13 14:30:00,133.39,133.49,131.39,133.16,187669.0,122.6717,122.7637,120.8324,122.4602,187669.0
2016-10-13 14:40:00,133.14,133.27,133.02,133.25,36099.0,122.4418,122.5614,122.3314,122.543,36099.0
2016-10-13 14:50:00,133.21,133.49,133.11,133.41,29786.0,122.5062,122.7637,122.4142,122.6901,29786.0
2016-10-13 15:00:00,133.4,133.46,133.28,133.42,68160.0,122.6809,122.7361,122.5705,122.6993,68160.0
2016-10-13 15:10:00,133.45,133.61,133.32,133.36,42528.0,122.7269,122.874,122.6073,122.6441,42528.0
2016-10-13 15:20:00,133.35,133.55,133.35,133.41,42401.0,122.6349,122.8189,122.6349,122.6901,42401.0
2016-10-13 15:30:00,133.44,133.63,133.39,133.63,75988.0,122.7177,122.8924,122.6717,122.8924,75988.0
2016-10-13 15:40:00,133.62,133.64,133.43,133.43,81624.0,122.8832,122.9016,122.7085,122.7085,81624.0
2016-10-13 15:50:00,133.44,133.5,133.16,133.41,165771.0,122.7177,122.7729,122.4602,122.6901,165771.0
2016-10-14 09:30:00,134.56,135.0,134.21,134.91,125125.0,123.7477,124.1523,123.4258,124.0696,125125.0
2016-10-14 09:40:00,134.92,135.25,134.51,134.58,175731.0,124.0788,124.3823,123.7017,123.7661,175731.0
2016-10-14 09:50:00,134.63,134.65,134.35,134.39,68731.0,123.8121,123.8305,123.5546,123.5914,68731.0
2016-10-14 10:00:00,134.31,134.4,134.0,134.37,48364.0,123.5178,123.6006,123.2327,123.573,48364.0
2016-10-14 10:10:00,134.38,134.53,134.22,134.51,22090.0,123.5822,123.7201,123.435,123.7017,22090.0
2016-10-14 10:20:00,134.53,134.65,134.44,134.57,26602.0,123.7201,123.8305,123.6373,123.7569,26602.0
2016-10-14 10:30:00,134.57,134.68,134.55,134.6,31438.0,123.7569,123.8581,123.7385,123.7845,31438.0
2016-10-14 10:40:00,134.59,134.65,134.38,134.41,42888.0,123.7753,123.8305,123.5822,123.6098,42888.0
2016-10-14 10:50:00,134.41,134.41,134.22,134.29,47681.0,123.6098,123.6098,123.435,123.4994,47681.0
2016-10-14 11:00:00,134.31,134.31,134.0,134.19,62769.0,123.5178,123.5178,123.2327,123.4074,62769.0
2016-10-14 11:10:00,134.2,134.3,134.06,134.3,49669.0,123.4166,123.5086,123.2879,123.5086,49669.0
2016-10-14 11:20:00,134.3,134.36,134.16,134.19,24962.0,123.5086,123.5638,123.3798,123.4074,24962.0
2016-10-14 11:30:00,134.21,134.21,133.87,134.08,33559.0,123.4258,123.4258,123.1131,123.3063,33559.0
2016-10-14 11:40:00,134.06,134.08,133.91,133.94,31918.0,123.2879,123.3063,123.1499,123.1775,31918.0
2016-10-14 11:50:00,133.94,134.08,133.94,133.96,22804.0,123.1775,123.3063,123.1775,123.1959,22804.0
2016-10-14 12:00:00,133.99,134.13,133.94,134.02,21609.0,123.2235,123.3522,123.1775,123.2511,21609.0
2016-10-14 12:10:00,133.99,134.07,133.79,133.84,43433.0,123.2235,123.2971,123.0396,123.0856,43433.0
2016-10-14 12:20:00,133.83,133.95,133.77,133.88,29742.0,123.0764,123.1867,123.0212,123.1223,29742.0
2016-10-14 12:30:00,133.9,133.99,133.86,133.94,17175.0,123.1407,123.2235,123.1039,123.1775,17175.0
2016-10-14 12:40:00,133.95,134.03,133.87,134.0,17928.0,123.1867,123.2603,123.1131,123.2327,17928.0
2016-10-14 12:50:00,134.01,134.01,133.85,133.91,12127.0,123.2419,123.2419,123.0947,123.1499,12127.0
2016-10-14 13:00:00,133.9,134.0,133.74,133.97,26317.0,123.1407,123.2327,122.9936,123.2051,26317.0
2016-10-14 13:10:00,133.97,133.99,133.85,133.94,20868.0,123.2051,123.2235,123.0947,123.1775,20868.0
2016-10-14 13:20:00,133.92,134.06,133.86,133.89,26062.0,123.1591,123.2879,123.1039,123.1315,26062.0
2016-10-14 13:30:00,133.88,134.19,133.81,134.0,46773.0,123.1223,123.4074,123.058,123.2327,46773.0
2016-10-14 13:40:00,133.98,133.99,133.8,133.97,35256.0,123.2143,123.2235,123.0488,123.2051,35256.0
2016-10-14 13:50:00,133.94,133.94,133.75,133.75,33436.0,123.1775,123.1775,123.0028,123.0028,33436.0
2016-10-14 14:00:00,133.72,133.82,133.62,133.76,27467.0,122.9752,123.0672,122.8832,123.012,27467.0
2016-10-14 14:10:00,133.74,133.87,133.65,133.86,39956.0,122.9936,123.1131,122.9108,123.1039,39956.0
2016-10-14 14:20:00,133.85,134.04,133.84,134.0,31213.0,123.0947,123.2695,123.0856,123.2327,31213.0
2016-10-14 14:30:00,134.0,134.03,133.85,133.92,21232.0,123.2327,123.2603,123.0947,123.1591,21232.0
2016-10-14 14:40:00,133.94,133.95,133.82,133.83,30474.0,123.1775,123.1867,123.0672,123.0764,30474.0
2016-10-14 14:50:00,133.84,133.95,133.61,133.7,35739.0,123.0856,123.1867,122.874,122.9568,35739.0
2016-10-14 15:00:00,133.74,133.8,133.6,133.76,46588.0,122.9936,123.0488,122.8648,123.012,46588.0
2016-10-14 15:10:00,133.78,133.78,133.64,133.64,51028.0,123.0304,123.0304,122.9016,122.9016,51028.0
2016-10-14 15:20:00,133.64,133.77,133.6,133.7,45903.0,122.9016,123.0212,122.8648,122.9568,45903.0
2016-10-14 15:30:00,133.7,133.89,133.68,133.82,67653.0,122.9568,123.1315,122.9384,123.0672,67653.0
2016-10-14 15:40:00,133.83,133.87,133.63,133.71,109190.0,123.0764,123.1131,122.8924,122.966,109190.0
2016-10-14 15:50:00,133.68,133.7,133.48,133.5,173421.0,122.9384,122.9568,122.7545,122.7729,173421.0
2016-10-17 09:30:00,133.5,134.96,133.33,134.96,239989.0,122.7729,124.1156,122.6165,124.1156,239989.0
2016-10-17 09:40:00,134.96,135.38,134.01,134.26,266502.0,124.1156,124.5018,123.2419,123.4718,266502.0
2016-10-17 09:50:00,134.32,134.55,134.02,134.11,90169.0,123.527,123.7385,123.2511,123.3339,90169.0
2016-10-17 10:00:00,134.14,134.14,133.77,134.06,89472.0,123.3614,123.3614,123.0212,123.2879,89472.0
2016-10-17 10:10:00,134.1,134.31,134.05,134.1,41332.0,123.3247,123.5178,123.2787,123.3247,41332.0
2016-10-17 10:20:00,134.12,134.48,133.95,134.28,56494.0,123.3431,123.6741,123.1867,123.4902,56494.0
2016-10-17 10:30:00,134.26,134.3,134.14,134.17,40595.0,123.4718,123.5086,123.3614,123.389,40595.0
2016-10-17 10:40:00,134.2,134.25,133.98,134.04,30283.0,123.4166,123.4626,123.2143,123.2695,30283.0
2016-10-17 10:50:00,134.01,134.03,133.83,133.86,43923.0,123.2419,123.2603,123.0764,123.1039,43923.0
2016-10-17 11:00:00,133.86,134.04,133.86,134.03,17551.0,123.1039,123.2695,123.1039,123.2603,17551.0
2016-10-17 11:10:00,134.03,134.04,133.85,133.96,30752.0,123.2603,123.2695,123.0947,123.1959,30752.0
2016-10-17 11:20:00,133.96,134.0,133.8,133.84,28681.0,123.1959,123.2327,123.0488,123.0856,28681.0
2016-10-17 11:30:00,133.84,133.97,133.84,133.94,40998.0,123.0856,123.2051,123.0856,123.1775,40998.0
2016-10-17 11:40:00,133.94,134.04,133.92,134.01,23797.0,123.1775,123.2695,123.1591,123.2419,23797.0
2016-10-17 11:50:00,134.0,134.23,134.0,134.11,21233.0,123.2327,123.4442,123.2327,123.3339,21233.0
2016-10-17 12:00:00,134.15,134.21,134.07,134.07,17381.0,123.3706,123.4258,123.2971,123.2971,17381.0
2016-10-17 12:10:00,134.07,134.17,134.01,134.09,19271.0,123.2971,123.389,123.2419,123.3155,19271.0
2016-10-17 12:20:00,134.09,134.16,133.96,133.98,27501.0,123.3155,123.3798,123.1959,123.2143,27501.0
2016-10-17 12:30:00,133.98,134.14,133.96,134.05,8808.0,123.2143,123.3614,123.1959,123.2787,8808.0
2016-10-17 12:40:00,134.04,134.15,133.98,134.15,20565.0,123.2695,123.3706,123.2143,123.3706,20565.0
2016-10-17 12:50:00,134.11,134.17,134.02,134.02,14438.0,123.3339,123.389,123.2511,123.2511,14438.0
2016-10-17 13:00:00,134.0,134.14,133.99,134.05,31825.0,123.2327,123.3614,123.2235,123.2787,31825.0
2016-10-17 13:10:00,134.08,134.08,133.82,133.93,27826.0,123.3063,123.3063,123.0672,123.1683,27826.0
2016-10-17 13:20:00,133.93,134.1,133.87,134.02,52309.0,123.1683,123.3247,123.1131,123.2511,52309.0
2016-10-17 13:30:00,134.04,134.13,133.91,134.09,24157.0,123.2695,123.3522,123.1499,123.3155,24157.0
2016-10-17 13:40:00,134.1,134.17,134.0,134.05,25387.0,123.3247,123.389,123.2327,123.2787,25387.0
2016-10-17 13:50:00,134.05,134.08,133.85,133.85,28163.0,123.2787,123.3063,123.0947,123.0947,28163.0
2016-10-17 14:00:00,133.88,133.99,133.87,133.94,27143.0,123.1223,123.2235,123.1131,123.1775,27143.0
2016-10-17 14:10:00,133.94,134.03,133.89,134.0,27978.0,123.1775,123.2603,123.1315,123.2327,27978.0
2016-10-17 14:20:00,133.99,134.07,133.95,134.06,30751.0,123.2235,123.2971,123.1867,123.2879,30751.0
2016-10-17 14:30:00,134.05,134.05,133.94,133.96,16943.0,123.2787,123.2787,123.1775,123.1959,16943.0
2016-10-17 14:40:00,133.95,134.0,133.93,133.95,13424.0,123.1867,123.2327,123.1683,123.1867,13424.0
2016-10-17 14:50:00,133.95,134.1,133.93,134.04,22931.0,123.1867,123.3247,123.1683,123.2695,22931.0
2016-10-17 15:00:00,134.03,134.03,133.91,133.97,26342.0,123.2603,123.2603,123.1499,123.2051,26342.0
2016-10-17 15:10:00,133.96,133.97,133.9,133.96,39187.0,123.1959,123.2051,123.1407,123.1959,39187.0
2016-10-17 15:20:00,133.94,134.02,133.94,133.97,32991.0,123.1775,123.2511,123.1775,123.2051,32991.0
2016-10-17 15:30:00,133.97,134.01,133.89,133.96,39228.0,123.2051,123.2419,123.1315,123.1959,39228.0
2016-10-17 15:40:00,133.96,134.05,133.92,134.03,75509.0,123.1959,123.2787,123.1591,123.2603,75509.0
2016-10-17 15:50:00,134.02,134.07,133.87,134.0,130819.0,123.2511,123.2971,123.1131,123.2327,130819.0
2016-10-18 09:30:00,135.03,135.74,134.99,135.35,138211.0,124.1799,124.8329,124.1431,124.4742,138211.0
2016-10-18 09:40:00,135.35,135.66,135.23,135.39,92971.0,124.4742,124.7593,124.3639,124.511,92971.0
2016-10-18 09:50:00,135.35,135.42,135.16,135.35,44313.0,124.4742,124.5386,124.2995,124.4742,44313.0
2016-10-18 10:00:00,135.35,135.51,135.05,135.47,89428.0,124.4742,124.6214,124.1983,124.5846,89428.0
2016-10-18 10:10:00,135.47,135.53,135.27,135.32,50606.0,124.5846,124.6398,124.4006,124.4466,50606.0
2016-10-18 10:20:00,135.31,135.31,135.0,135.0,41740.0,124.4374,124.4374,124.1523,124.1523,41740.0
2016-10-18 10:30:00,134.99,135.2,134.91,135.16,32346.0,124.1431,124.3363,124.0696,124.2995,32346.0
2016-10-18 10:40:00,135.15,135.41,135.1,135.29,46654.0,124.2903,124.5294,124.2443,124.419,46654.0
2016-10-18 10:50:00,135.33,135.34,135.13,135.25,27023.0,124.4558,124.465,124.2719,124.3823,27023.0
2016-10-18 11:00:00,135.27,135.33,135.23,135.33,42425.0,124.4006,124.4558,124.3639,124.4558,42425.0
2016-10-18 11:10:00,135.32,135.43,135.23,135.3,40436.0,124.4466,124.5478,124.3639,124.4282,40436.0
2016-10-18 11:20:00,135.3,135.37,135.27,135.3,30029.0,124.4282,124.4926,124.4006,124.4282,30029.0
2016-10-18 11:30:00,135.29,135.32,135.23,135.29,32456.0,124.419,124.4466,124.3639,124.419,32456.0
2016-10-18 11:40:00,135.29,135.42,135.27,135.4,23527.0,124.419,124.5386,124.4006,124.5202,23527.0
2016-10-18 11:50:00,135.4,135.49,135.33,135.41,24888.0,124.5202,124.603,124.4558,124.5294,24888.0
2016-10-18 12:00:00,135.43,135.47,135.22,135.26,71736.0,124.5478,124.5846,124.3547,124.3915,71736.0
2016-10-18 12:10:00,135.27,135.3,135.21,135.25,33926.0,124.4006,124.4282,124.3455,124.3823,33926.0
2016-10-18 12:20:00,135.25,135.3,135.22,135.27,22383.0,124.3823,124.4282,124.3547,124.4006,22383.0
2016-10-18 12:30:00,135.27,135.35,135.18,135.22,31420.0,124.4006,124.4742,124.3179,124.3547,31420.0
2016-10-18 12:40:00,135.23,135.28,135.17,135.19,19482.0,124.3639,124.4098,124.3087,124.3271,19482.0
2016-10-18 12:50:00,135.19,135.27,135.18,135.27,32463.0,124.3271,124.4006,124.3179,124.4006,32463.0
2016-10-18 13:00:00,135.25,135.35,135.24,135.31,31766.0,124.3823,124.4742,124.3731,124.4374,31766.0
2016-10-18 13:10:00,135.31,135.33,135.27,135.27,27155.0,124.4374,124.4558,124.4006,124.4006,27155.0
2016-10-18 13:20:00,135.27,135.32,135.24,135.24,28117.0,124.4006,124.4466,124.3731,124.3731,28117.0
2016-10-18 13:30:00,135.25,135.28,135.19,135.27,17825.0,124.3823,124.4098,124.3271,124.4006,17825.0
2016-10-18 13:40:00,135.29,135.31,135.23,135.28,19385.0,124.419,124.4374,124.3639,124.4098,19385.0
2016-10-18 13:50:00,135.27,135.44,135.27,135.42,26581.0,124.4006,124.557,124.4006,124.5386,26581.0
2016-10-18 14:00:00,135.41,135.43,135.3,135.32,35545.0,124.5294,124.5478,124.4282,124.4466,35545.0
2016-10-18 14:10:00,135.31,135.37,135.27,135.35,32617.0,124.4374,124.4926,124.4006,124.4742,32617.0
2016-10-18 14:20:00,135.35,135.38,135.29,135.37,18235.0,124.4742,124.5018,124.419,124.4926,18235.0
2016-10-18 14:30:00,135.38,135.41,135.36,135.38,19709.0,124.5018,124.5294,124.4834,124.5018,19709.0
2016-10-18 14:40:00,135.39,135.41,135.32,135.41,34969.0,124.511,124.5294,124.4466,124.5294,34969.0
2016-10-18 14:50:00,135.41,135.45,135.38,135.43,30011.0,124.5294,124.5662,124.5018,124.5478,30011.0
2016-10-18 15:00:00,135.42,135.42,135.3,135.33,43513.0,124.5386,124.5386,124.4282,124.4558,43513.0
2016-10-18 15:10:00,135.3,135.33,135.01,135.08,100669.0,124.4282,124.4558,124.1615,124.2259,100669.0
2016-10-18 15:20:00,135.09,135.1,135.03,135.1,49328.0,124.2351,124.2443,124.1799,124.2443,49328.0
2016-10-18 15:30:00,135.1,135.23,135.05,135.09,70363.0,124.2443,124.3639,124.1983,124.2351,70363.0
2016-10-18 15:40:00,135.09,135.11,135.0,135.0,93134.0,124.2351,124.2535,124.1523,124.1523,93134.0
2016-10-18 15:50:00,135.02,135.17,135.01,135.07,117255.0,124.1707,124.3087,124.1615,124.2167,117255.0
2016-10-19 09:30:00,135.42,136.25,135.33,136.17,141459.0,124.5386,125.3019,124.4558,125.2283,141459.0
2016-10-19 09:40:00,136.24,136.32,135.79,135.84,75940.0,125.2927,125.3663,124.8789,124.9248,75940.0
2016-10-19 09:50:00,135.81,136.01,135.55,135.7,39957.0,124.8973,125.0812,124.6581,124.7961,39957.0
2016-10-19 10:00:00,135.67,135.76,135.53,135.67,38453.0,124.7685,124.8513,124.6398,124.7685,38453.0
2016-10-19 10:10:00,135.68,135.95,135.63,135.94,39923.0,124.7777,125.026,124.7317,125.0168,39923.0
2016-10-19 10:20:00,135.91,136.15,135.91,136.11,53667.0,124.9892,125.2099,124.9892,125.1732,53667.0
2016-10-19 10:30:00,136.11,136.28,135.96,136.05,45011.0,125.1732,125.3295,125.0352,125.118,45011.0
2016-10-19 10:40:00,136.04,136.45,136.04,136.41,40803.0,125.1088,125.4858,125.1088,125.449,40803.0
2016-10-19 10:50:00,136.42,136.48,136.34,136.34,59447.0,125.4582,125.5134,125.3847,125.3847,59447.0
2016-10-19 11:00:00,136.37,136.45,136.36,136.41,35933.0,125.4123,125.4858,125.4031,125.449,35933.0
2016-10-19 11:10:00,136.42,136.63,136.4,136.6,74887.0,125.4582,125.6514,125.4398,125.6238,74887.0
2016-10-19 11:20:00,136.61,136.68,136.53,136.66,51197.0,125.633,125.6973,125.5594,125.679,51197.0
2016-10-19 11:30:00,136.66,136.68,136.51,136.59,41994.0,125.679,125.6973,125.541,125.6146,41994.0
2016-10-19 11:40:00,136.61,136.87,136.61,136.86,50746.0,125.633,125.8721,125.633,125.8629,50746.0
2016-10-19 11:50:00,136.83,136.95,136.78,136.8,46359.0,125.8353,125.9457,125.7893,125.8077,46359.0
2016-10-19 12:00:00,136.78,136.81,136.64,136.66,30669.0,125.7893,125.8169,125.6606,125.679,30669.0
2016-10-19 12:10:00,136.67,136.72,136.65,136.69,24798.0,125.6882,125.7341,125.6698,125.7065,24798.0
2016-10-19 12:20:00,136.71,136.89,136.7,136.75,31934.0,125.7249,125.8905,125.7157,125.7617,31934.0
2016-10-19 12:30:00,136.73,136.75,136.68,136.68,10781.0,125.7433,125.7617,125.6973,125.6973,10781.0
2016-10-19 12:40:00,136.67,136.69,136.51,136.59,39924.0,125.6882,125.7065,125.541,125.6146,39924.0
2016-10-19 12:50:00,136.59,136.61,136.48,136.51,23674.0,125.6146,125.633,125.5134,125.541,23674.0
2016-10-19 13:00:00,136.52,136.63,136.52,136.56,31549.0,125.5502,125.6514,125.5502,125.587,31549.0
2016-10-19 13:10:00,136.55,136.62,136.53,136.62,20682.0,125.5778,125.6422,125.5594,125.6422,20682.0
2016-10-19 13:20:00,136.62,136.74,136.6,136.7,39200.0,125.6422,125.7525,125.6238,125.7157,39200.0
2016-10-19 13:30:00,136.69,136.73,136.66,136.7,27440.0,125.7065,125.7433,125.679,125.7157,27440.0
2016-10-19 13:40:00,136.71,136.75,136.7,136.72,29894.0,125.7249,125.7617,125.7157,125.7341,29894.0
2016-10-19 13:50:00,136.72,136.77,136.69,136.77,28988.0,125.7341,125.7801,125.7065,125.7801,28988.0
2016-10-19 14:00:00,136.76,136.9,136.73,136.89,56911.0,125.7709,125.8997,125.7433,125.8905,56911.0
2016-10-19 14:10:00,136.89,136.92,136.77,136.82,38313.0,125.8905,125.9181,125.7801,125.8261,38313.0
2016-10-19 14:20:00,136.82,136.84,136.64,136.67,20999.0,125.8261,125.8445,125.6606,125.6882,20999.0
2016-10-19 14:30:00,136.64,136.7,136.6,136.63,30942.0,125.6606,125.7157,125.6238,125.6514,30942.0
2016-10-19 14:40:00,136.64,136.69,136.62,136.62,35914.0,125.6606,125.7065,125.6422,125.6422,35914.0
2016-10-19 14:50:00,136.59,136.6,136.51,136.57,26208.0,125.6146,125.6238,125.541,125.5962,26208.0
2016-10-19 15:00:00,136.57,136.62,136.52,136.57,32665.0,125.5962,125.6422,125.5502,125.5962,32665.0
2016-10-19 15:10:00,136.57,136.57,136.5,136.56,27398.0,125.5962,125.5962,125.5318,125.587,27398.0
2016-10-19 15:20:00,136.54,136.61,136.5,136.53,38793.0,125.5686,125.633,125.5318,125.5594,38793.0
2016-10-19 15:30:00,136.53,136.57,136.33,136.41,45635.0,125.5594,125.5962,125.3755,125.449,45635.0
2016-10-19 15:40:00,136.38,136.63,136.38,136.45,90110.0,125.4215,125.6514,125.4215,125.4858,90110.0
2016-10-19 15:50:00,136.44,136.44,136.15,136.19,122364.0,125.4766,125.4766,125.2099,125.2467,122364.0
2016-10-20 09:30:00,135.92,136.49,135.37,136.08,117780.0,124.9984,125.5226,124.4926,125.1456,117780.0
2016-10-20 09:40:00,136.09,136.61,135.9,136.43,55011.0,125.1548,125.633,124.98,125.4674,55011.0
2016-10-20 09:50:00,136.4,136.41,136.23,136.39,53265.0,125.4398,125.449,125.2835,125.4307,53265.0
2016-10-20 10:00:00,136.39,136.68,136.26,136.59,52565.0,125.4307,125.6973,125.3111,125.6146,52565.0
2016-10-20 10:10:00,136.57,136.71,136.43,136.57,58967.0,125.5962,125.7249,125.4674,125.5962,58967.0
2016-10-20 10:20:00,136.54,136.75,136.4,136.44,65053.0,125.5686,125.7617,125.4398,125.4766,65053.0
2016-10-20 10:30:00,136.44,136.44,135.85,135.97,74714.0,125.4766,125.4766,124.934,125.0444,74714.0
2016-10-20 10:40:00,135.98,136.3,135.86,136.28,49546.0,125.0536,125.3479,124.9432,125.3295,49546.0
2016-10-20 10:50:00,136.26,136.3,136.06,136.3,61757.0,125.3111,125.3479,125.1272,125.3479,61757.0
2016-10-20 11:00:00,136.34,136.39,136.21,136.21,64495.0,125.3847,125.4307,125.2651,125.2651,64495.0
2016-10-20 11:10:00,136.19,136.26,136.1,136.19,40170.0,125.2467,125.3111,125.164,125.2467,40170.0
2016-10-20 11:20:00,136.22,136.27,136.11,136.11,30182.0,125.2743,125.3203,125.1732,125.1732,30182.0
2016-10-20 11:30:00,136.14,136.21,136.06,136.19,23015.0,125.2007,125.2651,125.1272,125.2467,23015.0
2016-10-20 11:40:00,136.19,136.26,136.09,136.18,30102.0,125.2467,125.3111,125.1548,125.2375,30102.0
2016-10-20 11:50:00,136.19,136.32,136.04,136.31,58311.0,125.2467,125.3663,125.1088,125.3571,58311.0
2016-10-20 12:00:00,136.32,136.6,136.24,136.54,66372.0,125.3663,125.6238,125.2927,125.5686,66372.0
2016-10-20 12:10:00,136.56,136.73,136.55,136.73,32826.0,125.587,125.7433,125.5778,125.7433,32826.0
2016-10-20 12:20:00,136.75,136.75,136.49,136.6,36791.0,125.7617,125.7617,125.5226,125.6238,36791.0
2016-10-20 12:30:00,136.6,136.6,136.47,136.58,47044.0,125.6238,125.6238,125.5042,125.6054,47044.0
2016-10-20 12:40:00,136.59,136.63,136.51,136.55,45231.0,125.6146,125.6514,125.541,125.5778,45231.0
2016-10-20 12:50:00,136.53,136.6,136.47,136.54,33700.0,125.5594,125.6238,125.5042,125.5686,33700.0
2016-10-20 13:00:00,136.52,136.61,136.48,136.61,35456.0,125.5502,125.633,125.5134,125.633,35456.0
2016-10-20 13:10:00,136.61,136.63,136.51,136.58,32169.0,125.633,125.6514,125.541,125.6054,32169.0
2016-10-20 13:20:00,136.58,136.62,136.47,136.5,25332.0,125.6054,125.6422,125.5042,125.5318,25332.0
2016-10-20 13:30:00,136.5,136.53,136.45,136.51,27059.0,125.5318,125.5594,125.4858,125.541,27059.0
2016-10-20 13:40:00,136.51,136.51,136.3,136.32,28443.0,125.541,125.541,125.3479,125.3663,28443.0
2016-10-20 13:50:00,136.31,136.32,136.09,136.22,47053.0,125.3571,125.3663,125.1548,125.2743,47053.0
2016-10-20 14:00:00,136.24,136.4,136.16,136.17,31219.0,125.2927,125.4398,125.2191,125.2283,31219.0
2016-10-20 14:10:00,136.19,136.19,136.08,136.18,39738.0,125.2467,125.2467,125.1456,125.2375,39738.0
2016-10-20 14:20:00,136.18,136.24,136.07,136.22,31619.0,125.2375,125.2927,125.1364,125.2743,31619.0
2016-10-20 14:30:00,136.22,136.25,136.11,136.13,23113.0,125.2743,125.3019,125.1732,125.1915,23113.0
2016-10-20 14:40:00,136.13,136.2,136.02,136.2,67281.0,125.1915,125.2559,125.0904,125.2559,67281.0
2016-10-20 14:50:00,136.21,136.28,136.08,136.19,56757.0,125.2651,125.3295,125.1456,125.2467,56757.0
2016-10-20 15:00:00,136.19,136.23,136.08,136.21,52366.0,125.2467,125.2835,125.1456,125.2651,52366.0
2016-10-20 15:10:00,136.2,136.29,136.16,136.24,42663.0,125.2559,125.3387,125.2191,125.2927,42663.0
2016-10-20 15:20:00,136.25,136.29,136.17,136.17,44831.0,125.3019,125.3387,125.2283,125.2283,44831.0
2016-10-20 15:30:00,136.16,136.2,136.12,136.15,67020.0,125.2191,125.2559,125.1823,125.2099,67020.0
2016-10-20 15:40:00,136.14,136.17,136.04,136.14,96128.0,125.2007,125.2283,125.1088,125.2007,96128.0
2016-10-20 15:50:00,136.15,136.16,135.83,135.85,187681.0,125.2099,125.2191,124.9156,124.934,187681.0
2016-10-21 09:30:00,134.72,134.99,134.25,134.67,318714.0,123.8948,124.1431,123.4626,123.8489,318714.0
2016-10-21 09:40:00,134.65,134.92,134.56,134.86,65692.0,123.8305,124.0788,123.7477,124.0236,65692.0
2016-10-21 09:50:00,134.82,135.28,134.82,135.05,67987.0,123.9868,124.4098,123.9868,124.1983,67987.0
2016-10-21 10:00:00,135.01,135.23,134.87,135.14,60414.0,124.1615,124.3639,124.0328,124.2811,60414.0
2016-10-21 10:10:00,135.14,135.15,134.92,135.08,50380.0,124.2811,124.2903,124.0788,124.2259,50380.0
2016-10-21 10:20:00,135.06,135.11,134.96,135.01,57660.0,124.2075,124.2535,124.1156,124.1615,57660.0
2016-10-21 10:30:00,135.03,135.27,135.01,135.2,49705.0,124.1799,124.4006,124.1615,124.3363,49705.0
2016-10-21 10:40:00,135.21,135.56,135.21,135.45,49172.0,124.3455,124.6673,124.3455,124.5662,49172.0
2016-10-21 10:50:00,135.43,135.77,135.36,135.69,55634.0,124.5478,124.8605,124.4834,124.7869,55634.0
2016-10-21 11:00:00,135.71,135.84,135.65,135.8,42416.0,124.8053,124.9248,124.7501,124.8881,42416.0
2016-10-21 11:10:00,135.81,135.82,135.65,135.75,43655.0,124.8973,124.9065,124.7501,124.8421,43655.0
2016-10-21 11:20:00,135.75,135.76,135.61,135.74,47340.0,124.8421,124.8513,124.7133,124.8329,47340.0
2016-10-21 11:30:00,135.75,135.78,135.64,135.77,37058.0,124.8421,124.8697,124.7409,124.8605,37058.0
2016-10-21 11:40:00,135.78,136.14,135.72,136.1,31656.0,124.8697,125.2007,124.8145,125.164,31656.0
2016-10-21 11:50:00,136.11,136.19,135.99,136.15,37680.0,125.1732,125.2467,125.0628,125.2099,37680.0
2016-10-21 12:00:00,136.14,136.17,135.96,136.02,28295.0,125.2007,125.2283,125.0352,125.0904,28295.0
2016-10-21 12:10:00,136.0,136.02,135.76,135.78,16831.0,125.072,125.0904,124.8513,124.8697,16831.0
2016-10-21 12:20:00,135.78,135.79,135.66,135.66,29319.0,124.8697,124.8789,124.7593,124.7593,29319.0
2016-10-21 12:30:00,135.67,135.68,135.5,135.51,56700.0,124.7685,124.7777,124.6122,124.6214,56700.0
2016-10-21 12:40:00,135.5,135.62,135.48,135.6,40280.0,124.6122,124.7225,124.5938,124.7041,40280.0
2016-10-21 12:50:00,135.58,135.6,135.38,135.46,17143.0,124.6857,124.7041,124.5018,124.5754,17143.0
2016-10-21 13:00:00,135.47,135.49,135.37,135.39,12119.0,124.5846,124.603,124.4926,124.511,12119.0
2016-10-21 13:10:00,135.41,135.46,135.36,135.43,18112.0,124.5294,124.5754,124.4834,124.5478,18112.0
2016-10-21 13:20:00,135.44,135.5,135.27,135.29,13596.0,124.557,124.6122,124.4006,124.419,13596.0
2016-10-21 13:30:00,135.25,135.3,135.13,135.3,19249.0,124.3823,124.4282,124.2719,124.4282,19249.0
2016-10-21 13:40:00,135.29,135.6,135.27,135.58,21923.0,124.419,124.7041,124.4006,124.6857,21923.0
2016-10-21 13:50:00,135.58,135.65,135.51,135.6,16175.0,124.6857,124.7501,124.6214,124.7041,16175.0
2016-10-21 14:00:00,135.58,135.59,135.43,135.45,10576.0,124.6857,124.6949,124.5478,124.5662,10576.0
2016-10-21 14:10:00,135.47,135.55,135.43,135.55,12823.0,124.5846,124.6581,124.5478,124.6581,12823.0
2016-10-21 14:20:00,135.54,135.61,135.48,135.54,15685.0,124.649,124.7133,124.5938,124.649,15685.0
2016-10-21 14:30:00,135.54,135.56,135.44,135.56,22815.0,124.649,124.6673,124.557,124.6673,22815.0
2016-10-21 14:40:00,135.56,135.57,135.48,135.51,13455.0,124.6673,124.6765,124.5938,124.6214,13455.0
2016-10-21 14:50:00,135.5,135.58,135.47,135.57,15257.0,124.6122,124.6857,124.5846,124.6765,15257.0
2016-10-21 15:00:00,135.6,135.67,135.55,135.65,22505.0,124.7041,124.7685,124.6581,124.7501,22505.0
2016-10-21 15:10:00,135.67,135.77,135.63,135.75,34618.0,124.7685,124.8605,124.7317,124.8421,34618.0
2016-10-21 15:20:00,135.75,135.75,135.59,135.7,68247.0,124.8421,124.8421,124.6949,124.7961,68247.0
2016-10-21 15:30:00,135.71,135.77,135.66,135.69,29121.0,124.8053,124.8605,124.7593,124.7869,29121.0
2016-10-21 15:40:00,135.68,135.73,135.63,135.69,43144.0,124.7777,124.8237,124.7317,124.7869,43144.0
2016-10-21 15:50:00,135.7,135.77,135.55,135.63,134933.0,124.7961,124.8605,124.6581,124.7317,134933.0
2016-10-24 09:30:00,136.42,138.16,136.41,138.0,336815.0,125.4582,127.0584,125.449,126.9113,336815.0
2016-10-24 09:40:00,138.18,138.22,137.76,137.99,106274.0,127.0768,127.1136,126.6906,126.9021,106274.0
2016-10-24 09:50:00,137.99,138.27,137.89,138.24,175158.0,126.9021,127.1596,126.8101,127.132,175158.0
2016-10-24 10:00:00,138.23,138.26,137.9,138.16,140491.0,127.1228,127.1504,126.8193,127.0584,140491.0
2016-10-24 10:10:00,138.14,138.42,138.02,138.39,189759.0,127.04,127.2975,126.9297,127.2699,189759.0
2016-10-24 10:20:00,138.4,138.48,138.16,138.33,112360.0,127.2791,127.3527,127.0584,127.2148,112360.0
2016-10-24 10:30:00,138.32,138.68,138.25,138.66,112387.0,127.2056,127.5366,127.1412,127.5183,112387.0
2016-10-24 10:40:00,138.67,138.83,138.48,138.76,160340.0,127.5274,127.6746,127.3527,127.6102,160340.0
2016-10-24 10:50:00,138.78,138.83,138.65,138.66,78532.0,127.6286,127.6746,127.5091,127.5183,78532.0
2016-10-24 11:00:00,138.65,138.82,138.59,138.77,67678.0,127.5091,127.6654,127.4539,127.6194,67678.0
2016-10-24 11:10:00,138.74,138.88,138.67,138.78,80609.0,127.5918,127.7206,127.5274,127.6286,80609.0
2016-10-24 11:20:00,138.78,138.78,138.25,138.25,82483.0,127.6286,127.6286,127.1412,127.1412,82483.0
2016-10-24 11:30:00,138.25,138.51,138.25,138.5,39524.0,127.1412,127.3803,127.1412,127.3711,39524.0
2016-10-24 11:40:00,138.5,138.58,138.26,138.29,58832.0,127.3711,127.4447,127.1504,127.178,58832.0
2016-10-24 11:50:00,138.29,138.29,138.0,138.0,67082.0,127.178,127.178,126.9113,126.9113,67082.0
2016-10-24 12:00:00,137.99,138.0,137.72,137.92,37656.0,126.9021,126.9113,126.6538,126.8377,37656.0
2016-10-24 12:10:00,137.93,138.0,137.84,137.95,45872.0,126.8469,126.9113,126.7641,126.8653,45872.0
2016-10-24 12:20:00,137.95,137.95,137.78,137.86,48961.0,126.8653,126.8653,126.709,126.7825,48961.0
2016-10-24 12:30:00,137.86,137.88,137.71,137.75,45900.0,126.7825,126.8009,126.6446,126.6814,45900.0
2016-10-24 12:40:00,137.72,137.73,137.56,137.59,45973.0,126.6538,126.663,126.5066,126.5342,45973.0
2016-10-24 12:50:00,137.6,137.71,137.56,137.69,46946.0,126.5434,126.6446,126.5066,126.6262,46946.0
2016-10-24 13:00:00,137.69,137.79,137.68,137.78,35044.0,126.6262,126.7182,126.617,126.709,35044.0
2016-10-24 13:10:00,137.79,137.79,137.64,137.67,40767.0,126.7182,126.7182,126.5802,126.6078,40767.0
2016-10-24 13:20:00,137.67,137.73,137.61,137.73,33522.0,126.6078,126.663,126.5526,126.663,33522.0
2016-10-24 13:30:00,137.72,137.75,137.67,137.74,45024.0,126.6538,126.6814,126.6078,126.6722,45024.0
2016-10-24 13:40:00,137.73,137.83,137.69,137.82,41282.0,126.663,126.7549,126.6262,126.7457,41282.0
2016-10-24 13:50:00,137.81,137.86,137.7,137.73,40034.0,126.7366,126.7825,126.6354,126.663,40034.0
2016-10-24 14:00:00,137.73,137.79,137.69,137.75,37192.0,126.663,126.7182,126.6262,126.6814,37192.0
2016-10-24 14:10:00,137.75,137.78,137.71,137.72,29095.0,126.6814,126.709,126.6446,126.6538,29095.0
2016-10-24 14:20:00,137.73,137.86,137.73,137.86,33794.0,126.663,126.7825,126.663,126.7825,33794.0
2016-10-24 14:30:00,137.85,137.89,137.74,137.81,30803.0,126.7733,126.8101,126.6722,126.7366,30803.0
2016-10-24 14:40:00,137.81,137.85,137.7,137.7,26315.0,126.7366,126.7733,126.6354,126.6354,26315.0
2016-10-24 14:50:00,137.69,137.74,137.54,137.56,31714.0,126.6262,126.6722,126.4882,126.5066,31714.0
2016-10-24 15:00:00,137.55,137.62,137.44,137.44,43479.0,126.4974,126.5618,126.3963,126.3963,43479.0
2016-10-24 15:10:00,137.45,137.48,137.39,137.41,34430.0,126.4055,126.4331,126.3503,126.3687,34430.0
2016-10-24 15:20:00,137.4,137.49,137.32,137.47,54962.0,126.3595,126.4423,126.2859,126.4239,54962.0
2016-10-24 15:30:00,137.47,137.66,137.44,137.63,66105.0,126.4239,126.5986,126.3963,126.571,66105.0
2016-10-24 15:40:00,137.63,137.65,137.46,137.52,134666.0,126.571,126.5894,126.4147,126.4699,134666.0
2016-10-24 15:50:00,137.52,137.54,137.42,137.44,186044.0,126.4699,126.4882,126.3779,126.3963,186044.0
2016-10-25 09:30:00,137.53,138.8,137.35,138.63,217374.0,126.479,127.647,126.3135,127.4907,217374.0
2016-10-25 09:40:00,138.63,138.87,138.03,138.87,140919.0,127.4907,127.7114,126.9389,127.7114,140919.0
2016-10-25 09:50:00,138.86,139.08,138.59,139.03,146847.0,127.7022,127.9045,127.4539,127.8585,146847.0
2016-10-25 10:00:00,139.04,139.26,138.88,139.09,105612.0,127.8677,128.07,127.7206,127.9137,105612.0
2016-10-25 10:10:00,139.07,139.12,138.83,138.92,136879.0,127.8953,127.9413,127.6746,127.7574,136879.0
2016-10-25 10:20:00,138.9,138.92,138.34,138.78,129008.0,127.739,127.7574,127.224,127.6286,129008.0
2016-10-25 10:30:00,138.77,138.77,138.48,138.52,72092.0,127.6194,127.6194,127.3527,127.3895,72092.0
2016-10-25 10:40:00,138.53,138.69,138.17,138.37,73636.0,127.3987,127.5458,127.0676,127.2516,73636.0
2016-10-25 10:50:00,138.37,138.37,138.09,138.16,74263.0,127.2516,127.2516,126.9941,127.0584,74263.0
2016-10-25 11:00:00,138.16,138.55,138.08,138.34,81463.0,127.0584,127.4171,126.9849,127.224,81463.0
2016-10-25 11:10:00,138.38,138.54,138.31,138.54,51595.0,127.2607,127.4079,127.1964,127.4079,51595.0
2016-10-25 11:20:00,138.55,138.57,138.37,138.47,63560.0,127.4171,127.4355,127.2516,127.3435,63560.0
2016-10-25 11:30:00,138.48,138.57,138.42,138.5,50682.0,127.3527,127.4355,127.2975,127.3711,50682.0
2016-10-25 11:40:00,138.5,138.58,138.43,138.57,51727.0,127.3711,127.4447,127.3067,127.4355,51727.0
2016-10-25 11:50:00,138.57,138.61,138.48,138.56,61511.0,127.4355,127.4723,127.3527,127.4263,61511.0
2016-10-25 12:00:00,138.54,138.54,138.43,138.47,54801.0,127.4079,127.4079,127.3067,127.3435,54801.0
2016-10-25 12:10:00,138.49,138.56,138.41,138.52,120798.0,127.3619,127.4263,127.2883,127.3895,120798.0
2016-10-25 12:20:00,138.53,138.57,138.46,138.5,39830.0,127.3987,127.4355,127.3343,127.3711,39830.0
2016-10-25 12:30:00,138.5,138.63,138.44,138.62,45638.0,127.3711,127.4907,127.3159,127.4815,45638.0
2016-10-25 12:40:00,138.62,138.82,138.55,138.8,78983.0,127.4815,127.6654,127.4171,127.647,78983.0
2016-10-25 12:50:00,138.79,138.8,138.62,138.74,52396.0,127.6378,127.647,127.4815,127.5918,52396.0
2016-10-25 13:00:00,138.71,138.99,138.69,138.95,84194.0,127.5642,127.8217,127.5458,127.7849,84194.0
2016-10-25 13:10:00,138.95,139.11,138.9,139.06,75739.0,127.7849,127.9321,127.739,127.8861,75739.0
2016-10-25 13:20:00,139.05,139.1,139.04,139.06,54065.0,127.8769,127.9229,127.8677,127.8861,54065.0
2016-10-25 13:30:00,139.06,139.06,138.85,138.94,54891.0,127.8861,127.8861,127.693,127.7758,54891.0
2016-10-25 13:40:00,138.94,138.96,138.71,138.75,89655.0,127.7758,127.7941,127.5642,127.601,89655.0
2016-10-25 13:50:00,138.75,138.77,138.61,138.63,57859.0,127.601,127.6194,127.4723,127.4907,57859.0
2016-10-25 14:00:00,138.65,138.75,138.5,138.69,55249.0,127.5091,127.601,127.3711,127.5458,55249.0
2016-10-25 14:10:00,138.7,138.78,138.55,138.77,46645.0,127.555,127.6286,127.4171,127.6194,46645.0
2016-10-25 14:20:00,138.79,138.87,138.7,138.74,60788.0,127.6378,127.7114,127.555,127.5918,60788.0
2016-10-25 14:30:00,138.74,138.85,138.69,138.81,59046.0,127.5918,127.693,127.5458,127.6562,59046.0
2016-10-25 14:40:00,138.81,138.89,138.74,138.85,51945.0,127.6562,127.7298,127.5918,127.693,51945.0
2016-10-25 14:50:00,138.85,138.89,138.52,138.68,66902.0,127.693,127.7298,127.3895,127.5366,66902.0
2016-10-25 15:00:00,138.67,138.89,138.65,138.89,86336.0,127.5274,127.7298,127.5091,127.7298,86336.0
2016-10-25 15:10:00,138.89,139.05,138.86,138.97,131235.0,127.7298,127.8769,127.7022,127.8033,131235.0
2016-10-25 15:20:00,138.97,139.31,138.97,139.3,166954.0,127.8033,128.116,127.8033,128.1068,166954.0
2016-10-25 15:30:00,139.29,139.42,139.15,139.17,174987.0,128.0976,128.2172,127.9689,127.9873,174987.0
2016-10-25 15:40:00,139.16,139.27,138.88,138.9,190372.0,127.9781,128.0792,127.7206,127.739,190372.0
2016-10-25 15:50:00,138.9,139.02,138.55,139.02,471687.0,127.739,127.8493,127.4171,127.8493,471687.0
2016-10-26 09:30:00,138.43,139.0,137.25,137.47,508213.0,127.3067,127.8309,126.2215,126.4239,508213.0
2016-10-26 09:40:00,137.39,137.76,136.93,137.07,295439.0,126.3503,126.6906,125.9273,126.056,295439.0
2016-10-26 09:50:00,137.07,137.62,136.72,137.32,224876.0,126.056,126.5618,125.7341,126.2859,224876.0
2016-10-26 10:00:00,137.3,138.36,137.29,138.18,227630.0,126.2675,127.2424,126.2583,127.0768,227630.0
2016-10-26 10:10:00,138.18,138.5,138.08,138.16,145778.0,127.0768,127.3711,126.9849,127.0584,145778.0
2016-10-26 10:20:00,138.19,138.57,138.19,138.47,124050.0,127.086,127.4355,127.086,127.3435,124050.0
2016-10-26 10:30:00,138.41,138.9,138.2,138.83,170403.0,127.2883,127.739,127.0952,127.6746,170403.0
2016-10-26 10:40:00,138.81,138.81,138.4,138.71,130665.0,127.6562,127.6562,127.2791,127.5642,130665.0
2016-10-26 10:50:00,138.72,139.7,138.6,139.65,243405.0,127.5734,128.4747,127.4631,128.4287,243405.0
2016-10-26 11:00:00,139.67,141.0,139.26,140.6,395418.0,128.4471,129.6702,128.07,129.3024,395418.0
2016-10-26 11:10:00,140.6,142.83,140.4,141.89,668902.0,129.3024,131.3532,129.1184,130.4887,668902.0
2016-10-26 11:20:00,141.93,142.28,141.52,141.84,336370.0,130.5255,130.8474,130.1484,130.4427,336370.0
2016-10-26 11:30:00,141.84,143.92,141.64,143.34,574663.0,130.4427,132.3556,130.2588,131.8222,574663.0
2016-10-26 11:40:00,143.32,143.88,142.89,143.48,425338.0,131.8038,132.3188,131.4084,131.9509,425338.0
2016-10-26 11:50:00,143.49,143.83,143.21,143.72,320679.0,131.9601,132.2728,131.7026,132.1717,320679.0
2016-10-26 12:00:00,143.66,144.23,143.5,144.1,356012.0,132.1165,132.6407,131.9693,132.5211,356012.0
2016-10-26 12:10:00,144.07,144.63,143.89,144.5,306314.0,132.4935,133.0085,132.328,132.889,306314.0
2016-10-26 12:20:00,144.52,144.75,144.01,144.29,297535.0,132.9074,133.1189,132.4384,132.6959,297535.0
2016-10-26 12:30:00,144.32,144.59,144.18,144.54,269775.0,132.7235,132.9718,132.5947,132.9258,269775.0
2016-10-26 12:40:00,144.51,145.0,144.51,144.96,278751.0,132.8982,133.3488,132.8982,133.312,278751.0
2016-10-26 12:50:00,144.96,145.19,144.93,144.99,321958.0,133.312,133.5235,133.2844,133.3396,321958.0
2016-10-26 13:00:00,145.0,145.45,144.91,145.26,286341.0,133.3488,133.7627,133.266,133.5879,286341.0
2016-10-26 13:10:00,145.26,145.26,144.6,144.71,238198.0,133.5879,133.5879,132.981,133.0821,238198.0
2016-10-26 13:20:00,144.71,144.93,144.37,144.43,231346.0,133.0821,133.2844,132.7694,132.8246,231346.0
2016-10-26 13:30:00,144.45,144.55,144.37,144.39,150459.0,132.843,132.935,132.7694,132.7878,150459.0
2016-10-26 13:40:00,144.4,144.5,144.11,144.46,175710.0,132.797,132.889,132.5303,132.8522,175710.0
2016-10-26 13:50:00,144.46,144.68,144.12,144.59,238765.0,132.8522,133.0545,132.5395,132.9718,238765.0
2016-10-26 14:00:00,144.58,144.98,144.44,144.47,239724.0,132.9626,133.3304,132.8338,132.8614,239724.0
2016-10-26 14:10:00,144.45,144.96,144.39,144.83,167309.0,132.843,133.312,132.7878,133.1925,167309.0
2016-10-26 14:20:00,144.85,144.92,144.18,144.34,204065.0,133.2109,133.2752,132.5947,132.7418,204065.0
2016-10-26 14:30:00,144.33,144.68,144.18,144.67,226445.0,132.7326,133.0545,132.5947,133.0453,226445.0
2016-10-26 14:40:00,144.65,145.08,144.47,144.87,216793.0,133.0269,133.4224,132.8614,133.2293,216793.0
2016-10-26 14:50:00,144.88,145.38,144.88,145.34,178518.0,133.2385,133.6983,133.2385,133.6615,178518.0
2016-10-26 15:00:00,145.35,145.58,145.25,145.46,280651.0,133.6707,133.8822,133.5787,133.7718,280651.0
2016-10-26 15:10:00,145.46,145.9,145.38,145.9,281063.0,133.7718,134.1765,133.6983,134.1765,281063.0
2016-10-26 15:20:00,145.84,145.95,145.79,145.89,249246.0,134.1213,134.2225,134.0753,134.1673,249246.0
2016-10-26 15:30:00,145.87,146.19,145.74,145.74,426926.0,134.1489,134.4432,134.0294,134.0294,426926.0
2016-10-26 15:40:00,145.74,145.94,145.47,145.69,449080.0,134.0294,134.2133,133.781,133.9834,449080.0
2016-10-26 15:50:00,145.67,145.76,145.39,145.56,533514.0,133.965,134.0477,133.7075,133.8638,533514.0
2016-10-27 09:30:00,145.83,146.1,145.05,145.48,345256.0,134.1121,134.3604,133.3948,133.7902,345256.0
2016-10-27 09:40:00,145.39,146.23,145.33,145.87,184258.0,133.7075,134.48,133.6523,134.1489,184258.0
2016-10-27 09:50:00,145.91,145.96,143.75,144.04,426038.0,134.1857,134.2317,132.1993,132.466,426038.0
2016-10-27 10:00:00,144.15,144.64,143.3,143.58,384408.0,132.5671,133.0177,131.7854,132.0429,384408.0
2016-10-27 10:10:00,143.6,143.7,143.24,143.28,255368.0,132.0613,132.1533,131.7302,131.767,255368.0
2016-10-27 10:20:00,143.31,143.39,142.87,143.24,250371.0,131.7946,131.8682,131.39,131.7302,250371.0
2016-10-27 10:30:00,143.24,143.48,143.01,143.31,286681.0,131.7302,131.9509,131.5187,131.7946,286681.0
2016-10-27 10:40:00,143.3,143.99,143.19,143.95,243464.0,131.7854,132.42,131.6843,132.3832,243464.0
2016-10-27 10:50:00,143.95,144.05,143.05,143.12,204897.0,132.3832,132.4751,131.5555,131.6199,204897.0
2016-10-27 11:00:00,143.12,143.25,142.78,142.82,197557.0,131.6199,131.7394,131.3072,131.344,197557.0
2016-10-27 11:10:00,142.79,142.95,142.59,142.8,222061.0,131.3164,131.4635,131.1325,131.3256,222061.0
2016-10-27 11:20:00,142.81,142.82,142.42,142.54,219014.0,131.3348,131.344,130.9761,131.0865,219014.0
2016-10-27 11:30:00,142.55,142.91,142.51,142.81,213572.0,131.0957,131.4267,131.0589,131.3348,213572.0
2016-10-27 11:40:00,142.8,142.83,142.56,142.71,174714.0,131.3256,131.3532,131.1049,131.2428,174714.0
2016-10-27 11:50:00,142.73,143.35,142.68,143.26,98136.0,131.2612,131.8314,131.2152,131.7486,98136.0
2016-10-27 12:00:00,143.28,143.37,142.95,142.99,131653.0,131.767,131.8498,131.4635,131.5003,131653.0
2016-10-27 12:10:00,143.0,143.04,142.37,142.37,151208.0,131.5095,131.5463,130.9301,130.9301,151208.0
2016-10-27 12:20:00,142.36,142.39,141.95,142.09,201951.0,130.9209,130.9485,130.5439,130.6726,201951.0
2016-10-27 12:30:00,142.09,142.18,141.78,141.9,194806.0,130.6726,130.7554,130.3875,130.4979,194806.0
2016-10-27 12:40:00,141.9,142.17,141.78,142.13,184926.0,130.4979,130.7462,130.3875,130.7094,184926.0
2016-10-27 12:50:00,142.13,142.64,142.13,142.57,178759.0,130.7094,131.1784,130.7094,131.1141,178759.0
2016-10-27 13:00:00,142.59,142.81,142.37,142.37,114485.0,131.1325,131.3348,130.9301,130.9301,114485.0
2016-10-27 13:10:00,142.46,142.78,142.41,142.76,94864.0,131.0129,131.3072,130.9669,131.2888,94864.0
2016-10-27 13:20:00,142.78,142.8,142.69,142.72,33193.0,131.3072,131.3256,131.2244,131.252,33193.0
2016-10-27 13:30:00,142.73,143.22,142.61,143.17,61364.0,131.2612,131.7118,131.1509,131.6659,61364.0
2016-10-27 13:40:00,143.16,143.17,142.91,142.93,76493.0,131.6567,131.6659,131.4267,131.4451,76493.0
2016-10-27 13:50:00,142.93,143.05,142.92,143.02,50610.0,131.4451,131.5555,131.4359,131.5279,50610.0
2016-10-27 14:00:00,143.01,143.35,142.98,143.11,137388.0,131.5187,131.8314,131.4911,131.6107,137388.0
2016-10-27 14:10:00,143.15,143.49,143.1,143.34,173865.0,131.6475,131.9601,131.6015,131.8222,173865.0
2016-10-27 14:20:00,143.34,143.66,143.28,143.62,92992.0,131.8222,132.1165,131.767,132.0797,92992.0
2016-10-27 14:30:00,143.6,143.64,143.18,143.31,69405.0,132.0613,132.0981,131.6751,131.7946,69405.0
2016-10-27 14:40:00,143.3,143.53,143.28,143.53,43101.0,131.7854,131.9969,131.767,131.9969,43101.0
2016-10-27 14:50:00,143.54,143.64,143.4,143.64,77575.0,132.0061,132.0981,131.8774,132.0981,77575.0
2016-10-27 15:00:00,143.65,143.74,143.55,143.55,100537.0,132.1073,132.1901,132.0153,132.0153,100537.0
2016-10-27 15:10:00,143.55,143.61,143.3,143.39,64003.0,132.0153,132.0705,131.7854,131.8682,64003.0
2016-10-27 15:20:00,143.34,143.45,143.29,143.38,127327.0,131.8222,131.9234,131.7762,131.859,127327.0
2016-10-27 15:30:00,143.38,143.51,143.25,143.33,126383.0,131.859,131.9785,131.7394,131.813,126383.0
2016-10-27 15:40:00,143.32,143.39,143.15,143.33,135723.0,131.8038,131.8682,131.6475,131.813,135723.0
2016-10-27 15:50:00,143.33,143.38,143.18,143.37,309420.0,131.813,131.859,131.6751,131.8498,309420.0
2016-10-28 09:30:00,143.72,144.0,143.0,143.83,135847.0,132.1717,132.4292,131.5095,132.2728,135847.0
2016-10-28 09:40:00,143.86,143.9,142.92,143.03,87900.0,132.3004,132.3372,131.4359,131.5371,87900.0
2016-10-28 09:50:00,143.0,143.38,142.66,142.67,101093.0,131.5095,131.859,131.1968,131.206,101093.0
2016-10-28 10:00:00,142.67,142.8,142.34,142.5,137422.0,131.206,131.3256,130.9026,131.0497,137422.0
2016-10-28 10:10:00,142.46,142.98,142.43,142.57,119652.0,131.0129,131.4911,130.9853,131.1141,119652.0
2016-10-28 10:20:00,142.57,143.17,142.3,143.14,205836.0,131.1141,131.6659,130.8658,131.6383,205836.0
2016-10-28 10:30:00,143.14,143.28,142.71,142.82,106840.0,131.6383,131.767,131.2428,131.344,106840.0
2016-10-28 10:40:00,142.82,142.83,142.35,142.58,145801.0,131.344,131.3532,130.9117,131.1233,145801.0
2016-10-28 10:50:00,142.61,142.71,142.47,142.54,68417.0,131.1509,131.2428,131.0221,131.0865,68417.0
2016-10-28 11:00:00,142.54,142.67,142.31,142.5,80762.0,131.0865,131.206,130.875,131.0497,80762.0
2016-10-28 11:10:00,142.52,142.91,142.43,142.77,80231.0,131.0681,131.4267,130.9853,131.298,80231.0
2016-10-28 11:20:00,142.77,142.95,142.47,142.79,128873.0,131.298,131.4635,131.0221,131.3164,128873.0
2016-10-28 11:30:00,142.81,142.87,142.49,142.51,124128.0,131.3348,131.39,131.0405,131.0589,124128.0
2016-10-28 11:40:00,142.53,142.7,142.41,142.68,53801.0,131.0773,131.2336,130.9669,131.2152,53801.0
2016-10-28 11:50:00,142.68,142.76,142.52,142.75,78802.0,131.2152,131.2888,131.0681,131.2796,78802.0
2016-10-28 12:00:00,142.75,142.87,142.73,142.83,61468.0,131.2796,131.39,131.2612,131.3532,61468.0
2016-10-28 12:10:00,142.82,143.13,142.69,143.1,141426.0,131.344,131.6291,131.2244,131.6015,141426.0
2016-10-28 12:20:00,143.1,143.26,143.1,143.22,85940.0,131.6015,131.7486,131.6015,131.7118,85940.0
2016-10-28 12:30:00,143.22,143.25,143.09,143.15,62767.0,131.7118,131.7394,131.5923,131.6475,62767.0
2016-10-28 12:40:00,143.16,143.33,143.12,143.12,77210.0,131.6567,131.813,131.6199,131.6199,77210.0
2016-10-28 12:50:00,143.13,143.22,143.08,143.15,59908.0,131.6291,131.7118,131.5831,131.6475,59908.0
2016-10-28 13:00:00,143.14,143.26,142.35,142.36,113514.0,131.6383,131.7486,130.9117,130.9209,113514.0
2016-10-28 13:10:00,142.37,142.66,142.17,142.49,125526.0,130.9301,131.1968,130.7462,131.0405,125526.0
2016-10-28 13:20:00,142.54,142.63,142.38,142.46,29495.0,131.0865,131.1692,130.9393,131.0129,29495.0
2016-10-28 13:30:00,142.44,142.52,142.25,142.43,148064.0,130.9945,131.0681,130.8198,130.9853,148064.0
2016-10-28 13:40:00,142.45,142.78,142.38,142.6,54578.0,131.0037,131.3072,130.9393,131.1417,54578.0
2016-10-28 13:50:00,142.58,142.87,142.42,142.47,83606.0,131.1233,131.39,130.9761,131.0221,83606.0
2016-10-28 14:00:00,142.47,142.87,142.45,142.77,67707.0,131.0221,131.39,131.0037,131.298,67707.0
2016-10-28 14:10:00,142.78,143.08,142.6,142.92,60891.0,131.3072,131.5831,131.1417,131.4359,60891.0
2016-10-28 14:20:00,142.93,143.18,142.87,142.92,49772.0,131.4451,131.6751,131.39,131.4359,49772.0
2016-10-28 14:30:00,142.94,143.25,142.85,142.98,76377.0,131.4543,131.7394,131.3716,131.4911,76377.0
2016-10-28 14:40:00,143.01,143.04,142.86,143.0,57272.0,131.5187,131.5463,131.3808,131.5095,57272.0
2016-10-28 14:50:00,142.98,143.14,142.91,143.1,65995.0,131.4911,131.6383,131.4267,131.6015,65995.0
2016-10-28 15:00:00,143.08,143.1,142.86,142.94,70514.0,131.5831,131.6015,131.3808,131.4543,70514.0
2016-10-28 15:10:00,142.92,143.02,142.86,142.93,79748.0,131.4359,131.5279,131.3808,131.4451,79748.0
2016-10-28 15:20:00,142.93,143.41,142.93,143.31,103941.0,131.4451,131.8866,131.4451,131.7946,103941.0
2016-10-28 15:30:00,143.3,143.3,142.93,142.96,101211.0,131.7854,131.7854,131.4451,131.4727,101211.0
2016-10-28 15:40:00,142.94,143.07,142.87,142.92,155065.0,131.4543,131.5739,131.39,131.4359,155065.0
2016-10-28 15:50:00,142.92,143.09,142.88,143.01,279318.0,131.4359,131.5923,131.3992,131.5187,279318.0
2016-10-31 09:30:00,143.05,143.18,142.15,143.08,94979.0,131.5555,131.6751,130.7278,131.5831,94979.0
2016-10-31 09:40:00,143.08,143.35,142.32,142.93,48838.0,131.5831,131.8314,130.8842,131.4451,48838.0
2016-10-31 09:50:00,142.96,143.09,142.63,142.65,34436.0,131.4727,131.5923,131.1692,131.1876,34436.0
2016-10-31 10:00:00,142.67,142.87,142.61,142.84,42664.0,131.206,131.39,131.1509,131.3624,42664.0
2016-10-31 10:10:00,142.81,143.05,142.78,142.97,39032.0,131.3348,131.5555,131.3072,131.4819,39032.0
2016-10-31 10:20:00,142.95,143.1,142.88,143.1,33207.0,131.4635,131.6015,131.3992,131.6015,33207.0
2016-10-31 10:30:00,143.09,143.09,142.35,142.36,52870.0,131.5923,131.5923,130.9117,130.9209,52870.0
2016-10-31 10:40:00,142.33,142.6,142.27,142.56,50782.0,130.8934,131.1417,130.8382,131.1049,50782.0
2016-10-31 10:50:00,142.54,142.88,142.5,142.5,36070.0,131.0865,131.3992,131.0497,131.0497,36070.0
2016-10-31 11:00:00,142.54,142.75,142.46,142.73,27966.0,131.0865,131.2796,131.0129,131.2612,27966.0
2016-10-31 11:10:00,142.76,143.0,142.74,142.99,30252.0,131.2888,131.5095,131.2704,131.5003,30252.0
2016-10-31 11:20:00,142.98,142.99,142.77,142.98,36068.0,131.4911,131.5003,131.298,131.4911,36068.0
2016-10-31 11:30:00,143.0,143.16,142.97,143.03,35876.0,131.5095,131.6567,131.4819,131.5371,35876.0
2016-10-31 11:40:00,143.01,143.07,142.85,143.02,30132.0,131.5187,131.5739,131.3716,131.5279,30132.0
2016-10-31 11:50:00,143.0,143.15,143.0,143.1,25699.0,131.5095,131.6475,131.5095,131.6015,25699.0
2016-10-31 12:00:00,143.12,143.19,142.8,142.83,30928.0,131.6199,131.6843,131.3256,131.3532,30928.0
2016-10-31 12:10:00,142.81,142.83,142.75,142.81,29666.0,131.3348,131.3532,131.2796,131.3348,29666.0
2016-10-31 12:20:00,142.81,142.85,142.73,142.81,31652.0,131.3348,131.3716,131.2612,131.3348,31652.0
2016-10-31 12:30:00,142.81,142.88,142.78,142.85,41991.0,131.3348,131.3992,131.3072,131.3716,41991.0
2016-10-31 12:40:00,142.84,142.84,142.72,142.8,24490.0,131.3624,131.3624,131.252,131.3256,24490.0
2016-10-31 12:50:00,142.8,142.83,142.68,142.74,31909.0,131.3256,131.3532,131.2152,131.2704,31909.0
2016-10-31 13:00:00,142.72,142.77,142.68,142.72,37205.0,131.252,131.298,131.2152,131.252,37205.0
2016-10-31 13:10:00,142.72,142.76,142.67,142.69,60438.0,131.252,131.2888,131.206,131.2244,60438.0
2016-10-31 13:20:00,142.69,142.79,142.58,142.6,49360.0,131.2244,131.3164,131.1233,131.1417,49360.0
2016-10-31 13:30:00,142.6,142.74,142.58,142.65,36642.0,131.1417,131.2704,131.1233,131.1876,36642.0
2016-10-31 13:40:00,142.65,142.71,142.58,142.69,43206.0,131.1876,131.2428,131.1233,131.2244,43206.0
2016-10-31 13:50:00,142.7,142.73,142.63,142.72,49279.0,131.2336,131.2612,131.1692,131.252,49279.0
2016-10-31 14:00:00,142.72,142.83,142.71,142.79,33066.0,131.252,131.3532,131.2428,131.3164,33066.0
2016-10-31 14:10:00,142.77,142.8,142.65,142.69,56754.0,131.298,131.3256,131.1876,131.2244,56754.0
2016-10-31 14:20:00,142.67,142.71,142.52,142.55,47992.0,131.206,131.2428,131.0681,131.0957,47992.0
2016-10-31 14:30:00,142.59,142.67,142.45,142.46,61955.0,131.1325,131.206,131.0037,131.0129,61955.0
2016-10-31 14:40:00,142.47,142.47,142.28,142.3,58779.0,131.0221,131.0221,130.8474,130.8658,58779.0
2016-10-31 14:50:00,142.28,142.4,142.23,142.35,57346.0,130.8474,130.9577,130.8014,130.9117,57346.0
2016-10-31 15:00:00,142.34,142.53,142.33,142.44,101833.0,130.9026,131.0773,130.8934,130.9945,101833.0
2016-10-31 15:10:00,142.45,142.48,142.35,142.43,83416.0,131.0037,131.0313,130.9117,130.9853,83416.0
2016-10-31 15:20:00,142.43,142.53,142.43,142.52,64522.0,130.9853,131.0773,130.9853,131.0681,64522.0
2016-10-31 15:30:00,142.52,142.63,142.49,142.63,144300.0,131.0681,131.1692,131.0405,131.1692,144300.0
2016-10-31 15:40:00,142.62,142.65,142.48,142.61,106597.0,131.1601,131.1876,131.0313,131.1509,106597.0
2016-10-31 15:50:00,142.61,142.65,142.42,142.49,295217.0,131.1509,131.1876,130.9761,131.0405,295217.0
2016-11-01 09:30:00,143.13,143.7,142.95,143.67,190736.0,131.6291,132.1533,131.4635,132.1257,190736.0
2016-11-01 09:40:00,143.61,143.9,143.53,143.78,129589.0,132.0705,132.3372,131.9969,132.2268,129589.0
2016-11-01 09:50:00,143.76,143.76,143.44,143.49,65764.0,132.2084,132.2084,131.9142,131.9601,65764.0
2016-11-01 10:00:00,143.49,143.54,143.15,143.26,61846.0,131.9601,132.0061,131.6475,131.7486,61846.0
2016-11-01 10:10:00,143.24,143.34,143.03,143.11,92099.0,131.7302,131.8222,131.5371,131.6107,92099.0
2016-11-01 10:20:00,143.12,143.15,143.01,143.01,48898.0,131.6199,131.6475,131.5187,131.5187,48898.0
2016-11-01 10:30:00,143.04,143.08,142.7,142.72,47763.0,131.5463,131.5831,131.2336,131.252,47763.0
2016-11-01 10:40:00,142.79,142.89,142.66,142.89,69666.0,131.3164,131.4084,131.1968,131.4084,69666.0
2016-11-01 10:50:00,142.89,143.29,142.85,143.23,67377.0,131.4084,131.7762,131.3716,131.721,67377.0
2016-11-01 11:00:00,143.21,143.34,143.16,143.32,55898.0,131.7026,131.8222,131.6567,131.8038,55898.0
2016-11-01 11:10:00,143.31,143.33,143.18,143.2,65320.0,131.7946,131.813,131.6751,131.6934,65320.0
2016-11-01 11:20:00,143.19,143.27,143.18,143.21,43144.0,131.6843,131.7578,131.6751,131.7026,43144.0
2016-11-01 11:30:00,143.17,143.17,142.7,142.79,44812.0,131.6659,131.6659,131.2336,131.3164,44812.0
2016-11-01 11:40:00,142.77,142.85,142.68,142.77,57134.0,131.298,131.3716,131.2152,131.298,57134.0
2016-11-01 11:50:00,142.76,142.8,142.68,142.79,50789.0,131.2888,131.3256,131.2152,131.3164,50789.0
2016-11-01 12:00:00,142.77,142.8,142.46,142.48,47664.0,131.298,131.3256,131.0129,131.0313,47664.0
2016-11-01 12:10:00,142.45,142.62,142.42,142.51,50467.0,131.0037,131.1601,130.9761,131.0589,50467.0
2016-11-01 12:20:00,142.52,142.68,142.46,142.5,32690.0,131.0681,131.2152,131.0129,131.0497,32690.0
2016-11-01 12:30:00,142.49,142.75,142.47,142.72,40391.0,131.0405,131.2796,131.0221,131.252,40391.0
2016-11-01 12:40:00,142.71,142.73,142.5,142.5,35655.0,131.2428,131.2612,131.0497,131.0497,35655.0
2016-11-01 12:50:00,142.5,142.64,142.4,142.64,33557.0,131.0497,131.1784,130.9577,131.1784,33557.0
2016-11-01 13:00:00,142.64,142.7,142.53,142.61,19792.0,131.1784,131.2336,131.0773,131.1509,19792.0
2016-11-01 13:10:00,142.6,142.63,142.46,142.54,24053.0,131.1417,131.1692,131.0129,131.0865,24053.0
2016-11-01 13:20:00,142.55,142.68,142.42,142.68,29693.0,131.0957,131.2152,130.9761,131.2152,29693.0
2016-11-01 13:30:00,142.68,142.68,142.39,142.57,56908.0,131.2152,131.2152,130.9485,131.1141,56908.0
2016-11-01 13:40:00,142.55,142.65,142.35,142.41,59067.0,131.0957,131.1876,130.9117,130.9669,59067.0
2016-11-01 13:50:00,142.44,142.59,142.4,142.42,41165.0,130.9945,131.1325,130.9577,130.9761,41165.0
2016-11-01 14:00:00,142.4,142.49,142.26,142.33,45804.0,130.9577,131.0405,130.829,130.8934,45804.0
2016-11-01 14:10:00,142.34,142.42,141.85,141.88,112539.0,130.9026,130.9761,130.4519,130.4795,112539.0
2016-11-01 14:20:00,141.86,142.56,141.86,142.49,73387.0,130.4611,131.1049,130.4611,131.0405,73387.0
2016-11-01 14:30:00,142.47,142.49,142.1,142.22,76672.0,131.0221,131.0405,130.6818,130.7922,76672.0
2016-11-01 14:40:00,142.22,142.25,141.95,141.97,46140.0,130.7922,130.8198,130.5439,130.5623,46140.0
2016-11-01 14:50:00,141.98,142.19,141.89,141.93,84031.0,130.5715,130.7646,130.4887,130.5255,84031.0
2016-11-01 15:00:00,141.91,142.03,141.81,142.01,67104.0,130.5071,130.6175,130.4151,130.5991,67104.0
2016-11-01 15:10:00,141.99,142.37,141.84,142.32,98918.0,130.5807,130.9301,130.4427,130.8842,98918.0
2016-11-01 15:20:00,142.32,142.33,142.05,142.33,35620.0,130.8842,130.8934,130.6359,130.8934,35620.0
2016-11-01 15:30:00,142.35,142.44,142.23,142.44,94905.0,130.9117,130.9945,130.8014,130.9945,94905.0
2016-11-01 15:40:00,142.43,142.56,142.27,142.48,106112.0,130.9853,131.1049,130.8382,131.0313,106112.0
2016-11-01 15:50:00,142.49,142.53,142.35,142.41,187649.0,131.0405,131.0773,130.9117,130.9669,187649.0
2016-11-02 09:30:00,142.0,142.87,141.55,142.7,102603.0,130.5899,131.39,130.176,131.2336,102603.0
2016-11-02 09:40:00,142.67,142.84,142.4,142.62,53066.0,131.206,131.3624,130.9577,131.1601,53066.0
2016-11-02 09:50:00,142.63,142.77,142.08,142.41,70776.0,131.1692,131.298,130.6634,130.9669,70776.0
2016-11-02 10:00:00,142.43,142.66,142.26,142.45,61929.0,130.9853,131.1968,130.829,131.0037,61929.0
2016-11-02 10:10:00,142.43,142.57,142.29,142.41,60737.0,130.9853,131.1141,130.8566,130.9669,60737.0
2016-11-02 10:20:00,142.38,142.66,142.29,142.66,63155.0,130.9393,131.1968,130.8566,131.1968,63155.0
2016-11-02 10:30:00,142.65,142.65,142.23,142.6,26420.0,131.1876,131.1876,130.8014,131.1417,26420.0
2016-11-02 10:40:00,142.57,142.57,142.2,142.32,31890.0,131.1141,131.1141,130.7738,130.8842,31890.0
2016-11-02 10:50:00,142.29,142.3,141.98,142.06,22931.0,130.8566,130.8658,130.5715,130.645,22931.0
2016-11-02 11:00:00,142.09,142.16,141.98,142.09,23168.0,130.6726,130.737,130.5715,130.6726,23168.0
2016-11-02 11:10:00,142.08,142.6,142.08,142.42,31553.0,130.6634,131.1417,130.6634,130.9761,31553.0
2016-11-02 11:20:00,142.46,142.52,142.08,142.09,37035.0,131.0129,131.0681,130.6634,130.6726,37035.0
2016-11-02 11:30:00,142.09,142.1,141.72,141.87,41243.0,130.6726,130.6818,130.3324,130.4703,41243.0
2016-11-02 11:40:00,141.89,142.0,141.76,142.0,28175.0,130.4887,130.5899,130.3692,130.5899,28175.0
2016-11-02 11:50:00,141.96,141.97,141.72,141.78,26217.0,130.5531,130.5623,130.3324,130.3875,26217.0
2016-11-02 12:00:00,141.74,141.94,141.73,141.94,21628.0,130.3508,130.5347,130.3416,130.5347,21628.0
2016-11-02 12:10:00,141.92,142.04,141.86,142.0,23161.0,130.5163,130.6267,130.4611,130.5899,23161.0
2016-11-02 12:20:00,141.99,142.09,141.97,142.02,18005.0,130.5807,130.6726,130.5623,130.6083,18005.0
2016-11-02 12:30:00,142.03,142.1,141.98,142.05,28997.0,130.6175,130.6818,130.5715,130.6359,28997.0
2016-11-02 12:40:00,142.04,142.12,142.02,142.06,26913.0,130.6267,130.7002,130.6083,130.645,26913.0
2016-11-02 12:50:00,142.06,142.08,141.77,141.81,39113.0,130.645,130.6634,130.3784,130.4151,39113.0
2016-11-02 13:00:00,141.81,141.86,141.51,141.55,51165.0,130.4151,130.4611,130.1392,130.176,51165.0
2016-11-02 13:10:00,141.56,141.57,141.34,141.37,39681.0,130.1852,130.1944,129.9829,130.0105,39681.0
2016-11-02 13:20:00,141.34,141.41,141.09,141.18,72544.0,129.9829,130.0473,129.753,129.8358,72544.0
2016-11-02 13:30:00,141.17,141.2,140.94,140.94,61336.0,129.8266,129.8542,129.615,129.615,61336.0
2016-11-02 13:40:00,140.96,141.12,140.89,140.97,64119.0,129.6334,129.7806,129.5691,129.6426,64119.0
2016-11-02 13:50:00,140.98,141.36,140.98,141.29,52638.0,129.6518,130.0013,129.6518,129.9369,52638.0
2016-11-02 14:00:00,141.3,141.43,140.59,140.69,45109.0,129.9461,130.0657,129.2932,129.3851,45109.0
2016-11-02 14:10:00,140.72,141.2,140.65,141.13,50280.0,129.4127,129.8542,129.3483,129.7898,50280.0
2016-11-02 14:20:00,141.13,141.4,141.03,141.21,94535.0,129.7898,130.0381,129.6978,129.8633,94535.0
2016-11-02 14:30:00,141.21,141.48,141.16,141.24,92214.0,129.8633,130.1117,129.8174,129.8909,92214.0
2016-11-02 14:40:00,141.24,141.37,141.09,141.14,39916.0,129.8909,130.0105,129.753,129.799,39916.0
2016-11-02 14:50:00,141.14,141.22,140.97,141.06,37695.0,129.799,129.8725,129.6426,129.7254,37695.0
2016-11-02 15:00:00,141.06,141.13,140.97,141.1,41446.0,129.7254,129.7898,129.6426,129.7622,41446.0
2016-11-02 15:10:00,141.1,141.14,140.95,141.03,88612.0,129.7622,129.799,129.6242,129.6978,88612.0
2016-11-02 15:20:00,141.05,141.28,141.04,141.17,68096.0,129.7162,129.9277,129.707,129.8266,68096.0
2016-11-02 15:30:00,141.18,141.18,140.95,140.97,63146.0,129.8358,129.8358,129.6242,129.6426,63146.0
2016-11-02 15:40:00,140.97,141.04,140.82,140.94,87920.0,129.6426,129.707,129.5047,129.615,87920.0
2016-11-02 15:50:00,140.94,140.99,140.69,140.76,197347.0,129.615,129.661,129.3851,129.4495,197347.0
2016-11-03 09:30:00,140.8,140.9,140.12,140.33,93185.0,129.4863,129.5783,128.8609,129.0541,93185.0
2016-11-03 09:40:00,140.32,140.52,139.87,139.87,54082.0,129.0449,129.2288,128.631,128.631,54082.0
2016-11-03 09:50:00,139.96,140.09,139.82,140.06,40114.0,128.7138,128.8333,128.585,128.8058,40114.0
2016-11-03 10:00:00,140.07,140.07,139.35,139.81,73844.0,128.815,128.815,128.1528,128.5758,73844.0
2016-11-03 10:10:00,139.77,139.95,139.6,139.72,43792.0,128.5391,128.7046,128.3827,128.4931,43792.0
2016-11-03 10:20:00,139.74,140.18,139.73,140.12,47817.0,128.5115,128.9161,128.5023,128.8609,47817.0
2016-11-03 10:30:00,140.02,140.36,139.96,140.08,25439.0,128.769,129.0816,128.7138,128.8241,25439.0
2016-11-03 10:40:00,140.07,140.35,139.97,140.24,26681.0,128.815,129.0725,128.723,128.9713,26681.0
2016-11-03 10:50:00,140.25,140.37,140.09,140.27,87152.0,128.9805,129.0908,128.8333,128.9989,87152.0
2016-11-03 11:00:00,140.26,140.41,140.17,140.4,58692.0,128.9897,129.1276,128.9069,129.1184,58692.0
2016-11-03 11:10:00,140.39,140.45,140.31,140.43,38135.0,129.1092,129.1644,129.0357,129.146,38135.0
2016-11-03 11:20:00,140.4,140.62,140.38,140.57,56511.0,129.1184,129.3208,129.1,129.2748,56511.0
2016-11-03 11:30:00,140.57,140.62,140.33,140.37,41641.0,129.2748,129.3208,129.0541,129.0908,41641.0
2016-11-03 11:40:00,140.38,140.51,140.23,140.5,31676.0,129.1,129.2196,128.9621,129.2104,31676.0
2016-11-03 11:50:00,140.49,140.56,140.45,140.55,20326.0,129.2012,129.2656,129.1644,129.2564,20326.0
2016-11-03 12:00:00,140.53,140.55,140.19,140.2,30232.0,129.238,129.2564,128.9253,128.9345,30232.0
2016-11-03 12:10:00,140.22,140.36,140.17,140.24,21000.0,128.9529,129.0816,128.9069,128.9713,21000.0
2016-11-03 12:20:00,140.22,140.35,140.18,140.24,23823.0,128.9529,129.0725,128.9161,128.9713,23823.0
2016-11-03 12:30:00,140.23,140.3,140.14,140.19,22523.0,128.9621,129.0265,128.8793,128.9253,22523.0
2016-11-03 12:40:00,140.22,140.28,140.11,140.16,21023.0,128.9529,129.0081,128.8517,128.8977,21023.0
2016-11-03 12:50:00,140.13,140.43,140.11,140.35,17198.0,128.8701,129.146,128.8517,129.0725,17198.0
2016-11-03 13:00:00,140.32,140.33,140.14,140.25,27015.0,129.0449,129.0541,128.8793,128.9805,27015.0
2016-11-03 13:10:00,140.25,140.36,140.18,140.27,25304.0,128.9805,129.0816,128.9161,128.9989,25304.0
2016-11-03 13:20:00,140.26,140.45,140.17,140.41,23441.0,128.9897,129.1644,128.9069,129.1276,23441.0
2016-11-03 13:30:00,140.37,140.38,140.17,140.21,16850.0,129.0908,129.1,128.9069,128.9437,16850.0
2016-11-03 13:40:00,140.2,140.35,140.18,140.31,45031.0,128.9345,129.0725,128.9161,129.0357,45031.0
2016-11-03 13:50:00,140.35,140.38,140.13,140.25,33935.0,129.0725,129.1,128.8701,128.9805,33935.0
2016-11-03 14:00:00,140.23,140.32,140.13,140.29,26667.0,128.9621,129.0449,128.8701,129.0173,26667.0
2016-11-03 14:10:00,140.31,140.46,140.29,140.37,38342.0,129.0357,129.1736,129.0173,129.0908,38342.0
2016-11-03 14:20:00,140.37,140.4,140.27,140.37,24370.0,129.0908,129.1184,128.9989,129.0908,24370.0
2016-11-03 14:30:00,140.36,140.37,140.22,140.27,17034.0,129.0816,129.0908,128.9529,128.9989,17034.0
2016-11-03 14:40:00,140.27,140.35,140.22,140.35,17243.0,128.9989,129.0725,128.9529,129.0725,17243.0
2016-11-03 14:50:00,140.33,140.46,140.29,140.43,26154.0,129.0541,129.1736,129.0173,129.146,26154.0
2016-11-03 15:00:00,140.42,140.42,140.27,140.34,21881.0,129.1368,129.1368,128.9989,129.0633,21881.0
2016-11-03 15:10:00,140.38,140.43,140.22,140.26,29371.0,129.1,129.146,128.9529,128.9897,29371.0
2016-11-03 15:20:00,140.24,140.42,140.22,140.38,42979.0,128.9713,129.1368,128.9529,129.1,42979.0
2016-11-03 15:30:00,140.36,140.36,140.0,140.05,42460.0,129.0816,129.0816,128.7506,128.7966,42460.0
2016-11-03 15:40:00,140.05,140.06,139.8,140.01,94389.0,128.7966,128.8058,128.5666,128.7598,94389.0
2016-11-03 15:50:00,140.01,140.17,139.94,140.07,195607.0,128.7598,128.9069,128.6954,128.815,195607.0
2016-11-04 09:30:00,139.11,139.9,138.8,139.83,202964.0,127.9321,128.6586,127.647,128.5942,202964.0
2016-11-04 09:40:00,139.88,140.2,139.6,139.94,119645.0,128.6402,128.9345,128.3827,128.6954,119645.0
2016-11-04 09:50:00,139.99,140.07,139.48,139.61,45669.0,128.7414,128.815,128.2724,128.3919,45669.0
2016-11-04 10:00:00,139.65,140.09,139.54,139.58,69318.0,128.4287,128.8333,128.3275,128.3643,69318.0
2016-11-04 10:10:00,139.54,139.96,139.49,139.96,23913.0,128.3275,128.7138,128.2816,128.7138,23913.0
2016-11-04 10:20:00,139.9,140.16,139.87,140.1,80218.0,128.6586,128.8977,128.631,128.8425,80218.0
2016-11-04 10:30:00,140.07,140.35,140.03,140.14,82479.0,128.815,129.0725,128.7782,128.8793,82479.0
2016-11-04 10:40:00,140.18,140.3,140.04,140.14,60966.0,128.9161,129.0265,128.7874,128.8793,60966.0
2016-11-04 10:50:00,140.18,140.38,140.15,140.31,55062.0,128.9161,129.1,128.8885,129.0357,55062.0
2016-11-04 11:00:00,140.31,140.59,140.18,140.41,35663.0,129.0357,129.2932,128.9161,129.1276,35663.0
2016-11-04 11:10:00,140.42,140.55,140.31,140.5,32233.0,129.1368,129.2564,129.0357,129.2104,32233.0
2016-11-04 11:20:00,140.52,140.75,140.44,140.67,61011.0,129.2288,129.4403,129.1552,129.3667,61011.0
2016-11-04 11:30:00,140.67,140.85,140.62,140.73,85301.0,129.3667,129.5323,129.3208,129.4219,85301.0
2016-11-04 11:40:00,140.75,140.83,140.51,140.58,48590.0,129.4403,129.5139,129.2196,129.284,48590.0
2016-11-04 11:50:00,140.56,140.6,140.35,140.49,43667.0,129.2656,129.3024,129.0725,129.2012,43667.0
2016-11-04 12:00:00,140.49,140.71,140.46,140.6,29980.0,129.2012,129.4035,129.1736,129.3024,29980.0
2016-11-04 12:10:00,140.62,140.69,140.49,140.69,42048.0,129.3208,129.3851,129.2012,129.3851,42048.0
2016-11-04 12:20:00,140.66,140.71,140.58,140.64,27966.0,129.3575,129.4035,129.284,129.3392,27966.0
2016-11-04 12:30:00,140.66,140.71,140.62,140.69,21655.0,129.3575,129.4035,129.3208,129.3851,21655.0
2016-11-04 12:40:00,140.67,140.75,140.65,140.71,40732.0,129.3667,129.4403,129.3483,129.4035,40732.0
2016-11-04 12:50:00,140.71,140.76,140.58,140.72,36141.0,129.4035,129.4495,129.284,129.4127,36141.0
2016-11-04 13:00:00,140.73,140.77,140.6,140.66,30170.0,129.4219,129.4587,129.3024,129.3575,30170.0
2016-11-04 13:10:00,140.65,140.67,140.45,140.59,39095.0,129.3483,129.3667,129.1644,129.2932,39095.0
2016-11-04 13:20:00,140.59,140.64,140.36,140.36,35854.0,129.2932,129.3392,129.0816,129.0816,35854.0
2016-11-04 13:30:00,140.36,140.48,140.36,140.37,23941.0,129.0816,129.192,129.0816,129.0908,23941.0
2016-11-04 13:40:00,140.38,140.45,140.29,140.39,26618.0,129.1,129.1644,129.0173,129.1092,26618.0
2016-11-04 13:50:00,140.39,140.42,140.23,140.31,21978.0,129.1092,129.1368,128.9621,129.0357,21978.0
2016-11-04 14:00:00,140.31,140.33,140.21,140.24,33471.0,129.0357,129.0541,128.9437,128.9713,33471.0
2016-11-04 14:10:00,140.24,140.33,140.22,140.23,30728.0,128.9713,129.0541,128.9529,128.9621,30728.0
2016-11-04 14:20:00,140.23,140.31,140.23,140.27,28196.0,128.9621,129.0357,128.9621,128.9989,28196.0
2016-11-04 14:30:00,140.26,140.27,139.95,140.0,38558.0,128.9897,128.9989,128.7046,128.7506,38558.0
2016-11-04 14:40:00,139.98,140.06,139.8,139.83,26723.0,128.7322,128.8058,128.5666,128.5942,26723.0
2016-11-04 14:50:00,139.81,140.0,139.78,139.92,40051.0,128.5758,128.7506,128.5483,128.677,40051.0
2016-11-04 15:00:00,139.89,139.9,139.64,139.68,50078.0,128.6494,128.6586,128.4195,128.4563,50078.0
2016-11-04 15:10:00,139.65,139.81,139.62,139.78,38865.0,128.4287,128.5758,128.4011,128.5483,38865.0
2016-11-04 15:20:00,139.78,139.88,139.74,139.77,70459.0,128.5483,128.6402,128.5115,128.5391,70459.0
2016-11-04 15:30:00,139.78,139.83,139.55,139.56,97931.0,128.5483,128.5942,128.3367,128.3459,97931.0
2016-11-04 15:40:00,139.59,139.72,139.54,139.61,115515.0,128.3735,128.4931,128.3275,128.3919,115515.0
2016-11-04 15:50:00,139.61,139.7,139.46,139.55,191121.0,128.3919,128.4747,128.254,128.3367,191121.0
2016-11-07 09:30:00,141.5,142.75,141.49,142.72,186170.0,130.13,131.2796,130.1209,131.252,186170.0
2016-11-07 09:40:00,142.64,142.75,142.01,142.13,92949.0,131.1784,131.2796,130.5991,130.7094,92949.0
2016-11-07 09:50:00,142.14,142.68,142.04,142.51,131883.0,130.7186,131.2152,130.6267,131.0589,131883.0
2016-11-07 10:00:00,142.51,142.6,142.08,142.19,68138.0,131.0589,131.1417,130.6634,130.7646,68138.0
2016-11-07 10:10:00,142.18,142.41,142.06,142.28,69773.0,130.7554,130.9669,130.645,130.8474,69773.0
2016-11-07 10:20:00,142.26,142.68,142.2,142.61,73995.0,130.829,131.2152,130.7738,131.1509,73995.0
2016-11-07 10:30:00,142.57,143.0,142.51,142.71,87293.0,131.1141,131.5095,131.0589,131.2428,87293.0
2016-11-07 10:40:00,142.71,142.79,142.6,142.7,55838.0,131.2428,131.3164,131.1417,131.2336,55838.0
2016-11-07 10:50:00,142.71,142.85,142.65,142.81,55172.0,131.2428,131.3716,131.1876,131.3348,55172.0
2016-11-07 11:00:00,142.81,142.87,142.66,142.74,47851.0,131.3348,131.39,131.1968,131.2704,47851.0
2016-11-07 11:10:00,142.75,142.78,142.62,142.66,42036.0,131.2796,131.3072,131.1601,131.1968,42036.0
2016-11-07 11:20:00,142.64,142.66,142.44,142.57,41614.0,131.1784,131.1968,130.9945,131.1141,41614.0
2016-11-07 11:30:00,142.58,142.71,142.46,142.71,35156.0,131.1233,131.2428,131.0129,131.2428,35156.0
2016-11-07 11:40:00,142.7,142.93,142.7,142.84,55564.0,131.2336,131.4451,131.2336,131.3624,55564.0
2016-11-07 11:50:00,142.85,142.86,142.73,142.75,27910.0,131.3716,131.3808,131.2612,131.2796,27910.0
2016-11-07 12:00:00,142.78,142.93,142.66,142.67,29573.0,131.3072,131.4451,131.1968,131.206,29573.0
2016-11-07 12:10:00,142.66,142.85,142.66,142.83,39815.0,131.1968,131.3716,131.1968,131.3532,39815.0
2016-11-07 12:20:00,142.8,142.85,142.77,142.81,35737.0,131.3256,131.3716,131.298,131.3348,35737.0
2016-11-07 12:30:00,142.82,142.85,142.71,142.71,29568.0,131.344,131.3716,131.2428,131.2428,29568.0
2016-11-07 12:40:00,142.72,142.93,142.64,142.84,75493.0,131.252,131.4451,131.1784,131.3624,75493.0
2016-11-07 12:50:00,142.86,142.99,142.75,142.96,32632.0,131.3808,131.5003,131.2796,131.4727,32632.0
2016-11-07 13:00:00,142.98,143.09,142.91,142.97,72775.0,131.4911,131.5923,131.4267,131.4819,72775.0
2016-11-07 13:10:00,142.98,143.05,142.94,142.99,43705.0,131.4911,131.5555,131.4543,131.5003,43705.0
2016-11-07 13:20:00,143.0,143.0,142.82,142.86,56971.0,131.5095,131.5095,131.344,131.3808,56971.0
2016-11-07 13:30:00,142.86,143.0,142.78,142.81,28875.0,131.3808,131.5095,131.3072,131.3348,28875.0
2016-11-07 13:40:00,142.78,142.87,142.65,142.72,25607.0,131.3072,131.39,131.1876,131.252,25607.0
2016-11-07 13:50:00,142.68,142.9,142.66,142.8,40677.0,131.2152,131.4176,131.1968,131.3256,40677.0
2016-11-07 14:00:00,142.82,142.89,142.74,142.83,29653.0,131.344,131.4084,131.2704,131.3532,29653.0
2016-11-07 14:10:00,142.83,142.89,142.69,142.73,24840.0,131.3532,131.4084,131.2244,131.2612,24840.0
2016-11-07 14:20:00,142.71,142.72,142.59,142.62,28677.0,131.2428,131.252,131.1325,131.1601,28677.0
2016-11-07 14:30:00,142.63,142.71,142.55,142.59,41062.0,131.1692,131.2428,131.0957,131.1325,41062.0
2016-11-07 14:40:00,142.57,142.57,142.4,142.5,42395.0,131.1141,131.1141,130.9577,131.0497,42395.0
2016-11-07 14:50:00,142.49,142.54,142.38,142.45,32981.0,131.0405,131.0865,130.9393,131.0037,32981.0
2016-11-07 15:00:00,142.47,142.66,142.42,142.52,61654.0,131.0221,131.1968,130.9761,131.0681,61654.0
2016-11-07 15:10:00,142.52,142.74,142.52,142.69,48020.0,131.0681,131.2704,131.0681,131.2244,48020.0
2016-11-07 15:20:00,142.69,142.76,142.56,142.63,73340.0,131.2244,131.2888,131.1049,131.1692,73340.0
2016-11-07 15:30:00,142.62,142.76,142.49,142.76,74309.0,131.1601,131.2888,131.0405,131.2888,74309.0
2016-11-07 15:40:00,142.77,142.99,142.63,142.99,121259.0,131.298,131.5003,131.1692,131.5003,121259.0
2016-11-07 15:50:00,142.96,143.1,142.9,143.02,220668.0,131.4727,131.6015,131.4176,131.5279,220668.0
2016-11-08 09:30:00,141.92,142.39,141.54,141.76,130593.0,131.5167,131.9523,131.1646,131.3685,130593.0
2016-11-08 09:40:00,141.85,142.08,141.62,141.63,50174.0,131.4519,131.665,131.2387,131.248,50174.0
2016-11-08 09:50:00,141.66,141.93,141.53,141.78,47280.0,131.2758,131.526,131.1553,131.387,47280.0
2016-11-08 10:00:00,141.78,141.97,141.56,141.56,73199.0,131.387,131.5631,131.1831,131.1831,73199.0
2016-11-08 10:10:00,141.55,141.6,141.29,141.38,51183.0,131.1739,131.2202,130.9329,131.0163,51183.0
2016-11-08 10:20:00,141.38,141.6,141.37,141.44,33295.0,131.0163,131.2202,131.0071,131.0719,33295.0
2016-11-08 10:30:00,141.49,141.68,141.48,141.57,35479.0,131.1183,131.2943,131.109,131.1924,35479.0
2016-11-08 10:40:00,141.56,141.75,141.49,141.59,112785.0,131.1831,131.3592,131.1183,131.2109,112785.0
2016-11-08 10:50:00,141.59,142.08,141.59,142.07,55951.0,131.2109,131.665,131.2109,131.6557,55951.0
2016-11-08 11:00:00,142.1,142.57,142.09,142.56,56327.0,131.6835,132.1191,131.6743,132.1098,56327.0
2016-11-08 11:10:00,142.52,142.86,142.48,142.82,74474.0,132.0728,132.3878,132.0357,132.3508,74474.0
2016-11-08 11:20:00,142.86,143.07,142.47,142.55,67399.0,132.3878,132.5824,132.0264,132.1006,67399.0
2016-11-08 11:30:00,142.59,143.07,142.54,143.07,70664.0,132.1376,132.5824,132.0913,132.5824,70664.0
2016-11-08 11:40:00,143.01,143.06,142.86,142.89,46852.0,132.5268,132.5732,132.3878,132.4156,46852.0
2016-11-08 11:50:00,142.87,142.88,142.64,142.86,44576.0,132.3971,132.4064,132.184,132.3878,44576.0
2016-11-08 12:00:00,142.91,143.0,142.77,142.99,26784.0,132.4342,132.5176,132.3044,132.5083,26784.0
2016-11-08 12:10:00,142.98,143.31,142.97,143.14,56985.0,132.499,132.8048,132.4898,132.6473,56985.0
2016-11-08 12:20:00,143.14,143.31,143.02,143.02,45907.0,132.6473,132.8048,132.5361,132.5361,45907.0
2016-11-08 12:30:00,143.04,143.04,142.57,142.78,64448.0,132.5546,132.5546,132.1191,132.3137,64448.0
2016-11-08 12:40:00,142.76,142.91,142.74,142.9,22207.0,132.2952,132.4342,132.2766,132.4249,22207.0
2016-11-08 12:50:00,142.9,143.06,142.75,142.9,36945.0,132.4249,132.5732,132.2859,132.4249,36945.0
2016-11-08 13:00:00,142.9,142.99,142.5,142.53,34061.0,132.4249,132.5083,132.0542,132.082,34061.0
2016-11-08 13:10:00,142.59,142.78,142.55,142.77,33523.0,132.1376,132.3137,132.1006,132.3044,33523.0
2016-11-08 13:20:00,142.73,142.81,142.62,142.77,21057.0,132.2674,132.3415,132.1654,132.3044,21057.0
2016-11-08 13:30:00,142.77,142.92,142.66,142.86,38652.0,132.3044,132.4434,132.2025,132.3878,38652.0
2016-11-08 13:40:00,142.84,142.9,142.75,142.86,25731.0,132.3693,132.4249,132.2859,132.3878,25731.0
2016-11-08 13:50:00,142.84,142.92,142.68,142.69,28051.0,132.3693,132.4434,132.221,132.2303,28051.0
2016-11-08 14:00:00,142.7,142.76,142.58,142.59,27477.0,132.2396,132.2952,132.1284,132.1376,27477.0
2016-11-08 14:10:00,142.56,142.59,142.25,142.32,37456.0,132.1098,132.1376,131.8226,131.8874,37456.0
2016-11-08 14:20:00,142.31,142.43,142.12,142.2,56152.0,131.8782,131.9894,131.7021,131.7762,56152.0
2016-11-08 14:30:00,142.22,142.26,142.06,142.17,49159.0,131.7947,131.8318,131.6465,131.7484,49159.0
2016-11-08 14:40:00,142.18,142.18,141.92,142.11,45123.0,131.7577,131.7577,131.5167,131.6928,45123.0
2016-11-08 14:50:00,142.1,142.15,142.03,142.08,38265.0,131.6835,131.7299,131.6187,131.665,38265.0
2016-11-08 15:00:00,142.04,142.48,142.0,142.48,36786.0,131.6279,132.0357,131.5909,132.0357,36786.0
2016-11-08 15:10:00,142.45,142.49,142.17,142.19,33212.0,132.0079,132.045,131.7484,131.7669,33212.0
2016-11-08 15:20:00,142.18,142.26,142.14,142.16,53753.0,131.7577,131.8318,131.7206,131.7391,53753.0
2016-11-08 15:30:00,142.17,142.34,142.15,142.32,61702.0,131.7484,131.906,131.7299,131.8874,61702.0
2016-11-08 15:40:00,142.3,142.39,142.21,142.27,75803.0,131.8689,131.9523,131.7855,131.8411,75803.0
2016-11-08 15:50:00,142.25,142.29,142.04,142.21,145355.0,131.8226,131.8596,131.6279,131.7855,145355.0
2016-11-09 09:30:00,141.6,143.95,141.54,142.56,422592.0,131.2202,133.3979,131.1646,132.1098,422592.0
2016-11-09 09:40:00,142.56,143.34,142.06,143.15,184752.0,132.1098,132.8326,131.6465,132.6566,184752.0
2016-11-09 09:50:00,143.15,143.95,143.08,143.72,226138.0,132.6566,133.3979,132.5917,133.1848,226138.0
2016-11-09 10:00:00,143.65,143.9,143.27,143.76,184431.0,133.1199,133.3516,132.7678,133.2219,184431.0
2016-11-09 10:10:00,143.74,143.9,143.37,143.54,103764.0,133.2033,133.3516,132.8605,133.018,103764.0
2016-11-09 10:20:00,143.5,143.73,143.17,143.72,98014.0,132.9809,133.1941,132.6751,133.1848,98014.0
2016-11-09 10:30:00,143.7,143.82,143.2,143.3,122658.0,133.1663,133.2775,132.7029,132.7956,122658.0
2016-11-09 10:40:00,143.28,143.87,143.23,143.65,68723.0,132.777,133.3238,132.7307,133.1199,68723.0
2016-11-09 10:50:00,143.68,144.24,143.64,143.96,121515.0,133.1477,133.6667,133.1107,133.4072,121515.0
2016-11-09 11:00:00,144.05,144.4,143.85,144.13,108580.0,133.4906,133.8149,133.3053,133.5647,108580.0
2016-11-09 11:10:00,144.14,144.69,144.14,144.53,127647.0,133.574,134.0837,133.574,133.9354,127647.0
2016-11-09 11:20:00,144.55,145.22,144.42,145.09,174947.0,133.954,134.5748,133.8335,134.4544,174947.0
2016-11-09 11:30:00,145.11,145.77,144.97,145.58,124296.0,134.4729,135.0845,134.3432,134.9084,124296.0
2016-11-09 11:40:00,145.57,145.78,145.43,145.67,78215.0,134.8992,135.0938,134.7694,134.9919,78215.0
2016-11-09 11:50:00,145.67,145.85,145.51,145.65,63991.0,134.9919,135.1587,134.8436,134.9733,63991.0
2016-11-09 12:00:00,145.74,145.79,145.03,145.14,66068.0,135.0567,135.1031,134.3988,134.5007,66068.0
2016-11-09 12:10:00,145.11,145.46,145.03,145.27,56521.0,134.4729,134.7972,134.3988,134.6212,56521.0
2016-11-09 12:20:00,145.26,145.48,145.14,145.41,35187.0,134.6119,134.8158,134.5007,134.7509,35187.0
2016-11-09 12:30:00,145.38,145.48,145.06,145.13,50532.0,134.7231,134.8158,134.4266,134.4914,50532.0
2016-11-09 12:40:00,145.15,145.38,145.07,145.24,32831.0,134.51,134.7231,134.4358,134.5934,32831.0
2016-11-09 12:50:00,145.28,145.44,145.16,145.35,45365.0,134.6304,134.7787,134.5192,134.6953,45365.0
2016-11-09 13:00:00,145.35,145.37,145.02,145.15,98787.0,134.6953,134.7138,134.3895,134.51,98787.0
2016-11-09 13:10:00,145.15,145.46,144.93,145.02,59795.0,134.51,134.7972,134.3061,134.3895,59795.0
2016-11-09 13:20:00,145.06,145.12,144.85,145.0,70487.0,134.4266,134.4822,134.232,134.371,70487.0
2016-11-09 13:30:00,144.96,145.14,144.87,145.05,50222.0,134.3339,134.5007,134.2505,134.4173,50222.0
2016-11-09 13:40:00,145.06,145.31,145.02,145.14,71235.0,134.4266,134.6582,134.3895,134.5007,71235.0
2016-11-09 13:50:00,145.14,145.23,144.85,144.86,68488.0,134.5007,134.5841,134.232,134.2412,68488.0
2016-11-09 14:00:00,144.89,145.06,144.8,144.86,71507.0,134.269,134.4266,134.1856,134.2412,71507.0
2016-11-09 14:10:00,144.86,145.08,144.82,144.96,83911.0,134.2412,134.4451,134.2042,134.3339,83911.0
2016-11-09 14:20:00,145.0,145.3,144.96,145.3,66189.0,134.371,134.649,134.3339,134.649,66189.0
2016-11-09 14:30:00,145.24,145.5,145.14,145.48,66189.0,134.5934,134.8343,134.5007,134.8158,66189.0
2016-11-09 14:40:00,145.5,145.68,145.36,145.48,83130.0,134.8343,135.0011,134.7046,134.8158,83130.0
2016-11-09 14:50:00,145.49,145.53,145.33,145.44,64194.0,134.825,134.8621,134.6768,134.7787,64194.0
2016-11-09 15:00:00,145.41,145.5,145.19,145.28,86615.0,134.7509,134.8343,134.547,134.6304,86615.0
2016-11-09 15:10:00,145.3,145.66,145.28,145.55,133872.0,134.649,134.9826,134.6304,134.8806,133872.0
2016-11-09 15:20:00,145.56,145.62,145.46,145.49,78015.0,134.8899,134.9455,134.7972,134.825,78015.0
2016-11-09 15:30:00,145.5,145.57,145.05,145.1,101999.0,134.8343,134.8992,134.4173,134.4636,101999.0
2016-11-09 15:40:00,145.09,145.19,144.93,145.06,173730.0,134.4544,134.547,134.3061,134.4266,173730.0
2016-11-09 15:50:00,145.05,145.18,144.99,145.12,304540.0,134.4173,134.5378,134.3617,134.4822,304540.0
2016-11-10 09:30:00,146.51,147.82,146.39,147.75,315721.0,135.7703,136.9842,135.6591,136.9194,315721.0
2016-11-10 09:40:00,147.75,149.11,147.7,149.03,320368.0,136.9194,138.1797,136.873,138.1056,320368.0
2016-11-10 09:50:00,149.0,149.34,148.04,148.15,264356.0,138.0778,138.3928,137.1881,137.2901,264356.0
2016-11-10 10:00:00,148.19,148.62,148.06,148.4,173766.0,137.3271,137.7256,137.2067,137.5217,173766.0
2016-11-10 10:10:00,148.47,148.8,148.06,148.34,181117.0,137.5866,137.8924,137.2067,137.4661,181117.0
2016-11-10 10:20:00,148.31,148.48,147.32,147.32,235999.0,137.4383,137.5959,136.5209,136.5209,235999.0
2016-11-10 10:30:00,147.39,147.71,146.65,146.8,235897.0,136.5858,136.8823,135.9,136.039,235897.0
2016-11-10 10:40:00,146.79,148.0,146.79,148.0,235179.0,136.0298,137.1511,136.0298,137.1511,235179.0
2016-11-10 10:50:00,148.0,148.18,147.18,147.4,196300.0,137.1511,137.3179,136.3912,136.595,196300.0
2016-11-10 11:00:00,147.39,147.48,146.5,146.7,137322.0,136.5858,136.6692,135.761,135.9463,137322.0
2016-11-10 11:10:00,146.68,147.34,146.46,147.16,102121.0,135.9278,136.5394,135.7239,136.3726,102121.0
2016-11-10 11:20:00,147.16,147.46,146.83,147.31,154086.0,136.3726,136.6506,136.0668,136.5116,154086.0
2016-11-10 11:30:00,147.35,147.6,147.12,147.25,109807.0,136.5487,136.7804,136.3356,136.456,109807.0
2016-11-10 11:40:00,147.31,147.95,147.25,147.37,70106.0,136.5116,137.1047,136.456,136.5672,70106.0
2016-11-10 11:50:00,147.44,147.63,147.11,147.24,82058.0,136.6321,136.8082,136.3263,136.4468,82058.0
2016-11-10 12:00:00,147.2,147.55,147.05,147.05,87364.0,136.4097,136.734,136.2707,136.2707,87364.0
2016-11-10 12:10:00,147.07,147.44,147.01,147.07,111293.0,136.2892,136.6321,136.2336,136.2892,111293.0
2016-11-10 12:20:00,147.04,147.3,146.93,147.24,104605.0,136.2614,136.5024,136.1595,136.4468,104605.0
2016-11-10 12:30:00,147.26,147.29,146.97,147.03,50586.0,136.4653,136.4931,136.1966,136.2522,50586.0
2016-11-10 12:40:00,147.01,147.21,146.91,147.15,63193.0,136.2336,136.419,136.141,136.3634,63193.0
2016-11-10 12:50:00,147.14,147.29,147.0,147.11,61071.0,136.3541,136.4931,136.2244,136.3263,61071.0
2016-11-10 13:00:00,147.11,147.44,147.02,147.35,49036.0,136.3263,136.6321,136.2429,136.5487,49036.0
2016-11-10 13:10:00,147.34,147.38,147.07,147.2,58587.0,136.5394,136.5765,136.2892,136.4097,58587.0
2016-11-10 13:20:00,147.21,147.36,147.05,147.15,66486.0,136.419,136.558,136.2707,136.3634,66486.0
2016-11-10 13:30:00,147.14,147.24,147.0,147.1,91818.0,136.3541,136.4468,136.2244,136.317,91818.0
2016-11-10 13:40:00,147.13,147.23,147.02,147.2,90292.0,136.3448,136.4375,136.2429,136.4097,90292.0
2016-11-10 13:50:00,147.22,147.22,147.01,147.13,68221.0,136.4282,136.4282,136.2336,136.3448,68221.0
2016-11-10 14:00:00,147.09,147.26,147.03,147.22,49623.0,136.3078,136.4653,136.2522,136.4282,49623.0
2016-11-10 14:10:00,147.22,147.31,147.13,147.24,59348.0,136.4282,136.5116,136.3448,136.4468,59348.0
2016-11-10 14:20:00,147.25,147.49,147.17,147.4,56686.0,136.456,136.6784,136.3819,136.595,56686.0
2016-11-10 14:30:00,147.41,147.47,147.21,147.3,92668.0,136.6043,136.6599,136.419,136.5024,92668.0
2016-11-10 14:40:00,147.33,147.46,147.18,147.21,59591.0,136.5302,136.6506,136.3912,136.419,59591.0
2016-11-10 14:50:00,147.2,147.44,147.18,147.44,76146.0,136.4097,136.6321,136.3912,136.6321,76146.0
2016-11-10 15:00:00,147.44,147.63,147.33,147.44,83731.0,136.6321,136.8082,136.5302,136.6321,83731.0
2016-11-10 15:10:00,147.46,147.61,147.37,147.57,88368.0,136.6506,136.7896,136.5672,136.7526,88368.0
2016-11-10 15:20:00,147.55,147.7,147.31,147.67,138260.0,136.734,136.873,136.5116,136.8452,138260.0
2016-11-10 15:30:00,147.69,147.83,147.48,147.79,147857.0,136.8638,136.9935,136.6692,136.9564,147857.0
2016-11-10 15:40:00,147.81,147.81,147.54,147.71,236088.0,136.975,136.975,136.7248,136.8823,236088.0
2016-11-10 15:50:00,147.72,147.75,147.51,147.68,395400.0,136.8916,136.9194,136.697,136.8545,395400.0
2016-11-11 09:30:00,147.12,148.33,147.1,148.15,157592.0,136.3356,137.4569,136.317,137.2901,157592.0
2016-11-11 09:40:00,148.13,148.33,147.25,147.3,68487.0,137.2715,137.4569,136.456,136.5024,68487.0
2016-11-11 09:50:00,147.26,147.58,147.0,147.24,70320.0,136.4653,136.7618,136.2244,136.4468,70320.0
2016-11-11 10:00:00,147.26,147.45,146.96,147.27,101496.0,136.4653,136.6414,136.1873,136.4746,101496.0
2016-11-11 10:10:00,147.2,147.52,147.02,147.15,85359.0,136.4097,136.7062,136.2429,136.3634,85359.0
2016-11-11 10:20:00,147.14,147.28,146.56,146.87,129228.0,136.3541,136.4838,135.8166,136.1039,129228.0
2016-11-11 10:30:00,146.83,147.15,146.72,146.95,114762.0,136.0668,136.3634,135.9649,136.178,114762.0
2016-11-11 10:40:00,146.94,147.2,146.86,147.01,73395.0,136.1688,136.4097,136.0946,136.2336,73395.0
2016-11-11 10:50:00,147.03,147.08,146.75,146.81,87313.0,136.2522,136.2985,135.9927,136.0483,87313.0
2016-11-11 11:00:00,146.79,146.98,146.76,146.92,82806.0,136.0298,136.2058,136.002,136.1502,82806.0
2016-11-11 11:10:00,146.94,147.0,146.78,146.88,86083.0,136.1688,136.2244,136.0205,136.1132,86083.0
2016-11-11 11:20:00,146.88,146.91,146.57,146.81,55930.0,136.1132,136.141,135.8259,136.0483,55930.0
2016-11-11 11:30:00,146.83,147.13,146.83,146.99,95762.0,136.0668,136.3448,136.0668,136.2151,95762.0
2016-11-11 11:40:00,147.02,147.05,146.58,146.66,87434.0,136.2429,136.2707,135.8351,135.9093,87434.0
2016-11-11 11:50:00,146.68,147.08,146.59,146.96,52454.0,135.9278,136.2985,135.8444,136.1873,52454.0
2016-11-11 12:00:00,146.98,147.05,146.82,146.95,78296.0,136.2058,136.2707,136.0576,136.178,78296.0
2016-11-11 12:10:00,146.95,147.3,146.95,147.16,58862.0,136.178,136.5024,136.178,136.3726,58862.0
2016-11-11 12:20:00,147.2,147.24,146.9,147.06,37673.0,136.4097,136.4468,136.1317,136.28,37673.0
2016-11-11 12:30:00,147.05,147.3,147.01,147.09,44167.0,136.2707,136.5024,136.2336,136.3078,44167.0
2016-11-11 12:40:00,147.1,147.13,146.85,146.89,52649.0,136.317,136.3448,136.0854,136.1224,52649.0
2016-11-11 12:50:00,146.9,147.13,146.75,147.12,47152.0,136.1317,136.3448,135.9927,136.3356,47152.0
2016-11-11 13:00:00,147.13,147.18,146.8,146.88,71664.0,136.3448,136.3912,136.039,136.1132,71664.0
2016-11-11 13:10:00,146.86,146.91,146.74,146.83,55775.0,136.0946,136.141,135.9834,136.0668,55775.0
2016-11-11 13:20:00,146.83,147.57,146.83,147.57,59577.0,136.0668,136.7526,136.0668,136.7526,59577.0
2016-11-11 13:30:00,147.56,147.77,147.39,147.55,44039.0,136.7433,136.9379,136.5858,136.734,44039.0
2016-11-11 13:40:00,147.53,147.95,147.53,147.88,53925.0,136.7155,137.1047,136.7155,137.0399,53925.0
2016-11-11 13:50:00,147.9,148.09,147.81,147.81,51522.0,137.0584,137.2345,136.975,136.975,51522.0
2016-11-11 14:00:00,147.82,148.03,147.71,147.99,31239.0,136.9842,137.1789,136.8823,137.1418,31239.0
2016-11-11 14:10:00,148.01,148.02,147.84,148.0,28547.0,137.1603,137.1696,137.0028,137.1511,28547.0
2016-11-11 14:20:00,147.99,148.01,147.88,147.9,29298.0,137.1418,137.1603,137.0399,137.0584,29298.0
2016-11-11 14:30:00,147.9,148.01,147.67,147.71,65798.0,137.0584,137.1603,136.8452,136.8823,65798.0
2016-11-11 14:40:00,147.7,147.98,147.69,147.85,31130.0,136.873,137.1325,136.8638,137.012,31130.0
2016-11-11 14:50:00,147.83,147.96,147.79,147.85,41062.0,136.9935,137.114,136.9564,137.012,41062.0
2016-11-11 15:00:00,147.86,147.97,147.85,147.96,35925.0,137.0213,137.1233,137.012,137.114,35925.0
2016-11-11 15:10:00,147.97,148.12,147.91,148.03,43108.0,137.1233,137.2623,137.0677,137.1789,43108.0
2016-11-11 15:20:00,148.03,148.27,147.98,148.26,77866.0,137.1789,137.4013,137.1325,137.392,77866.0
2016-11-11 15:30:00,148.25,148.42,148.24,148.29,90478.0,137.3827,137.5403,137.3735,137.4198,90478.0
2016-11-11 15:40:00,148.29,148.53,148.25,148.46,106287.0,137.4198,137.6422,137.3827,137.5773,106287.0
2016-11-11 15:50:00,148.47,148.6,148.43,148.5,219531.0,137.5866,137.7071,137.5495,137.6144,219531.0
2016-11-14 09:30:00,148.21,149.9,148.21,149.21,183376.0,137.3457,138.9118,137.3457,138.2724,183376.0
2016-11-14 09:40:00,149.28,149.94,149.04,149.87,145152.0,138.3372,138.9488,138.1148,138.884,145152.0
2016-11-14 09:50:00,149.83,149.96,149.01,149.4,139459.0,138.8469,138.9674,138.087,138.4484,139459.0
2016-11-14 10:00:00,149.39,149.54,148.91,148.94,74267.0,138.4392,138.5782,137.9943,138.0221,74267.0
2016-11-14 10:10:00,148.98,149.2,148.75,148.79,68388.0,138.0592,138.2631,137.8461,137.8831,68388.0
2016-11-14 10:20:00,148.8,148.97,148.6,148.71,56470.0,137.8924,138.0499,137.7071,137.809,56470.0
2016-11-14 10:30:00,148.69,148.94,148.69,148.94,59103.0,137.7905,138.0221,137.7905,138.0221,59103.0
2016-11-14 10:40:00,148.95,148.96,148.55,148.58,86081.0,138.0314,138.0407,137.6607,137.6885,86081.0
2016-11-14 10:50:00,148.59,148.84,148.52,148.68,72146.0,137.6978,137.9295,137.6329,137.7812,72146.0
2016-11-14 11:00:00,148.68,148.78,148.27,148.4,107285.0,137.7812,137.8739,137.4013,137.5217,107285.0
2016-11-14 11:10:00,148.41,148.6,148.38,148.53,58602.0,137.531,137.7071,137.5032,137.6422,58602.0
2016-11-14 11:20:00,148.52,148.94,148.37,148.46,137263.0,137.6329,138.0221,137.4939,137.5773,137263.0
2016-11-14 11:30:00,148.45,148.98,148.44,148.89,53800.0,137.5681,138.0592,137.5588,137.9758,53800.0
2016-11-14 11:40:00,148.94,149.18,148.79,149.11,59527.0,138.0221,138.2446,137.8831,138.1797,59527.0
2016-11-14 11:50:00,149.14,149.37,149.08,149.15,56370.0,138.2075,138.4206,138.1519,138.2168,56370.0
2016-11-14 12:00:00,149.15,149.17,149.01,149.1,37769.0,138.2168,138.2353,138.087,138.1704,37769.0
2016-11-14 12:10:00,149.1,149.1,148.92,148.98,130056.0,138.1704,138.1704,138.0036,138.0592,130056.0
2016-11-14 12:20:00,148.96,149.23,148.88,149.18,45888.0,138.0407,138.2909,137.9665,138.2446,45888.0
2016-11-14 12:30:00,149.19,149.42,149.07,149.41,58261.0,138.2538,138.467,138.1426,138.4577,58261.0
2016-11-14 12:40:00,149.38,149.57,149.16,149.56,57017.0,138.4299,138.606,138.226,138.5967,57017.0
2016-11-14 12:50:00,149.56,149.62,149.35,149.53,44128.0,138.5967,138.6523,138.4021,138.5689,44128.0
2016-11-14 13:00:00,149.53,149.71,149.44,149.65,46336.0,138.5689,138.7357,138.4855,138.6801,46336.0
2016-11-14 13:10:00,149.65,149.66,149.47,149.56,47249.0,138.6801,138.6894,138.5133,138.5967,47249.0
2016-11-14 13:20:00,149.51,149.53,149.2,149.35,80557.0,138.5504,138.5689,138.2631,138.4021,80557.0
2016-11-14 13:30:00,149.35,149.52,149.34,149.49,69567.0,138.4021,138.5596,138.3928,138.5318,69567.0
2016-11-14 13:40:00,149.48,149.56,149.37,149.38,63244.0,138.5226,138.5967,138.4206,138.4299,63244.0
2016-11-14 13:50:00,149.4,149.58,149.4,149.57,71779.0,138.4484,138.6152,138.4484,138.606,71779.0
2016-11-14 14:00:00,149.53,149.68,149.44,149.65,41552.0,138.5689,138.7079,138.4855,138.6801,41552.0
2016-11-14 14:10:00,149.61,149.79,149.59,149.64,56820.0,138.643,138.8098,138.6245,138.6708,56820.0
2016-11-14 14:20:00,149.61,149.69,149.5,149.62,34432.0,138.643,138.7172,138.5411,138.6523,34432.0
2016-11-14 14:30:00,149.63,149.7,149.53,149.63,47228.0,138.6616,138.7264,138.5689,138.6616,47228.0
2016-11-14 14:40:00,149.64,149.68,149.4,149.63,45532.0,138.6708,138.7079,138.4484,138.6616,45532.0
2016-11-14 14:50:00,149.61,149.84,149.55,149.84,62240.0,138.643,138.8562,138.5874,138.8562,62240.0
2016-11-14 15:00:00,149.82,149.87,149.74,149.77,40061.0,138.8376,138.884,138.7635,138.7913,40061.0
2016-11-14 15:10:00,149.77,149.94,149.77,149.89,67098.0,138.7913,138.9488,138.7913,138.9025,67098.0
2016-11-14 15:20:00,149.88,149.95,149.82,149.89,74034.0,138.8932,138.9581,138.8376,138.9025,74034.0
2016-11-14 15:30:00,149.91,150.09,149.9,150.0,216754.0,138.921,139.0878,138.9118,139.0044,216754.0
2016-11-14 15:40:00,149.97,149.97,149.68,149.9,130236.0,138.9766,138.9766,138.7079,138.9118,130236.0
2016-11-14 15:50:00,149.9,150.0,149.78,149.93,288458.0,138.9118,139.0044,138.8006,138.9396,288458.0
2016-11-15 09:30:00,148.44,149.45,148.44,149.16,208645.0,137.5588,138.4948,137.5588,138.226,208645.0
2016-11-15 09:40:00,149.15,149.21,148.11,148.15,108015.0,138.2168,138.2724,137.253,137.2901,108015.0
2016-11-15 09:50:00,148.15,148.52,147.66,147.74,118896.0,137.2901,137.6329,136.836,136.9101,118896.0
2016-11-15 10:00:00,147.69,148.04,147.54,147.54,74043.0,136.8638,137.1881,136.7248,136.7248,74043.0
2016-11-15 10:10:00,147.58,147.8,147.35,147.44,69269.0,136.7618,136.9657,136.5487,136.6321,69269.0
2016-11-15 10:20:00,147.48,147.64,147.32,147.64,47097.0,136.6692,136.8174,136.5209,136.8174,47097.0
2016-11-15 10:30:00,147.65,147.88,147.56,147.6,55961.0,136.8267,137.0399,136.7433,136.7804,55961.0
2016-11-15 10:40:00,147.59,147.87,147.58,147.74,50663.0,136.7711,137.0306,136.7618,136.9101,50663.0
2016-11-15 10:50:00,147.72,147.83,147.57,147.72,51596.0,136.8916,136.9935,136.7526,136.8916,51596.0
2016-11-15 11:00:00,147.7,147.91,147.6,147.87,95177.0,136.873,137.0677,136.7804,137.0306,95177.0
2016-11-15 11:10:00,147.88,147.95,147.72,147.75,43049.0,137.0399,137.1047,136.8916,136.9194,43049.0
2016-11-15 11:20:00,147.75,147.94,147.72,147.92,38357.0,136.9194,137.0955,136.8916,137.0769,38357.0
2016-11-15 11:30:00,147.96,148.04,147.71,147.71,36461.0,137.114,137.1881,136.8823,136.8823,36461.0
2016-11-15 11:40:00,147.74,147.82,147.31,147.47,61914.0,136.9101,136.9842,136.5116,136.6599,61914.0
2016-11-15 11:50:00,147.47,147.48,147.37,147.46,31935.0,136.6599,136.6692,136.5672,136.6506,31935.0
2016-11-15 12:00:00,147.43,147.91,147.33,147.79,99846.0,136.6228,137.0677,136.5302,136.9564,99846.0
2016-11-15 12:10:00,147.8,148.16,147.79,148.05,56188.0,136.9657,137.2993,136.9564,137.1974,56188.0
2016-11-15 12:20:00,148.05,148.12,147.92,147.97,30308.0,137.1974,137.2623,137.0769,137.1233,30308.0
2016-11-15 12:30:00,147.97,148.06,147.96,148.0,24750.0,137.1233,137.2067,137.114,137.1511,24750.0
2016-11-15 12:40:00,147.99,148.09,147.97,147.97,31012.0,137.1418,137.2345,137.1233,137.1233,31012.0
2016-11-15 12:50:00,147.98,148.04,147.83,147.84,33951.0,137.1325,137.1881,136.9935,137.0028,33951.0
2016-11-15 13:00:00,147.85,147.89,147.7,147.71,32552.0,137.012,137.0491,136.873,136.8823,32552.0
2016-11-15 13:10:00,147.71,147.71,147.48,147.5,50858.0,136.8823,136.8823,136.6692,136.6877,50858.0
2016-11-15 13:20:00,147.51,147.53,147.31,147.31,46940.0,136.697,136.7155,136.5116,136.5116,46940.0
2016-11-15 13:30:00,147.33,147.53,147.19,147.52,52922.0,136.5302,136.7155,136.4004,136.7062,52922.0
2016-11-15 13:40:00,147.53,147.53,147.39,147.46,24719.0,136.7155,136.7155,136.5858,136.6506,24719.0
2016-11-15 13:50:00,147.46,147.65,147.4,147.65,32925.0,136.6506,136.8267,136.595,136.8267,32925.0
2016-11-15 14:00:00,147.63,147.71,147.52,147.6,36967.0,136.8082,136.8823,136.7062,136.7804,36967.0
2016-11-15 14:10:00,147.62,147.85,147.53,147.85,32595.0,136.7989,137.012,136.7155,137.012,32595.0
2016-11-15 14:20:00,147.82,147.82,147.65,147.73,30267.0,136.9842,136.9842,136.8267,136.9008,30267.0
2016-11-15 14:30:00,147.73,147.98,147.71,147.97,30586.0,136.9008,137.1325,136.8823,137.1233,30586.0
2016-11-15 14:40:00,147.96,148.63,147.93,148.59,74945.0,137.114,137.7349,137.0862,137.6978,74945.0
2016-11-15 14:50:00,148.56,148.7,148.49,148.56,45078.0,137.67,137.7997,137.6051,137.67,45078.0
2016-11-15 15:00:00,148.54,148.69,148.53,148.64,52934.0,137.6515,137.7905,137.6422,137.7441,52934.0
2016-11-15 15:10:00,148.64,148.64,148.49,148.49,53662.0,137.7441,137.7441,137.6051,137.6051,53662.0
2016-11-15 15:20:00,148.49,148.58,148.37,148.38,51073.0,137.6051,137.6885,137.4939,137.5032,51073.0
2016-11-15 15:30:00,148.37,148.42,148.24,148.26,85447.0,137.4939,137.5403,137.3735,137.392,85447.0
2016-11-15 15:40:00,148.25,148.31,148.13,148.13,120287.0,137.3827,137.4383,137.2715,137.2715,120287.0
2016-11-15 15:50:00,148.14,148.38,148.13,148.23,238826.0,137.2808,137.5032,137.2715,137.3642,238826.0
2016-11-16 09:30:00,147.3,148.41,147.19,147.96,199620.0,136.5024,137.531,136.4004,137.114,199620.0
2016-11-16 09:40:00,147.95,148.03,147.32,147.4,72728.0,137.1047,137.1789,136.5209,136.595,72728.0
2016-11-16 09:50:00,147.38,147.67,147.19,147.24,79330.0,136.5765,136.8452,136.4004,136.4468,79330.0
2016-11-16 10:00:00,147.24,147.37,146.88,147.17,121664.0,136.4468,136.5672,136.1132,136.3819,121664.0
2016-11-16 10:10:00,147.17,147.2,146.93,147.0,53937.0,136.3819,136.4097,136.1595,136.2244,53937.0
2016-11-16 10:20:00,147.0,147.35,146.95,147.02,136037.0,136.2244,136.5487,136.178,136.2429,136037.0
2016-11-16 10:30:00,147.04,147.4,147.02,147.4,90732.0,136.2614,136.595,136.2429,136.595,90732.0
2016-11-16 10:40:00,147.39,147.63,147.15,147.23,191477.0,136.5858,136.8082,136.3634,136.4375,191477.0
2016-11-16 10:50:00,147.25,147.49,147.2,147.43,82232.0,136.456,136.6784,136.4097,136.6228,82232.0
2016-11-16 11:00:00,147.41,147.45,147.24,147.4,42521.0,136.6043,136.6414,136.4468,136.595,42521.0
2016-11-16 11:10:00,147.39,147.44,147.24,147.33,32383.0,136.5858,136.6321,136.4468,136.5302,32383.0
2016-11-16 11:20:00,147.3,147.4,147.19,147.37,32967.0,136.5024,136.595,136.4004,136.5672,32967.0
2016-11-16 11:30:00,147.32,147.38,147.19,147.2,42771.0,136.5209,136.5765,136.4004,136.4097,42771.0
2016-11-16 11:40:00,147.22,147.34,147.04,147.06,40118.0,136.4282,136.5394,136.2614,136.28,40118.0
2016-11-16 11:50:00,147.07,147.09,146.81,146.85,42382.0,136.2892,136.3078,136.0483,136.0854,42382.0
2016-11-16 12:00:00,146.83,146.87,146.17,146.33,80147.0,136.0668,136.1039,135.4552,135.6035,80147.0
2016-11-16 12:10:00,146.36,146.48,146.14,146.25,48728.0,135.6313,135.7425,135.4274,135.5293,48728.0
2016-11-16 12:20:00,146.27,146.37,146.14,146.26,37306.0,135.5479,135.6405,135.4274,135.5386,37306.0
2016-11-16 12:30:00,146.23,146.55,146.23,146.32,47797.0,135.5108,135.8073,135.5108,135.5942,47797.0
2016-11-16 12:40:00,146.3,146.4,146.23,146.27,39653.0,135.5757,135.6683,135.5108,135.5479,39653.0
2016-11-16 12:50:00,146.3,146.39,146.2,146.22,32777.0,135.5757,135.6591,135.483,135.5015,32777.0
2016-11-16 13:00:00,146.24,146.37,146.2,146.24,29318.0,135.5201,135.6405,135.483,135.5201,29318.0
2016-11-16 13:10:00,146.27,146.34,146.21,146.29,26301.0,135.5479,135.6127,135.4923,135.5664,26301.0
2016-11-16 13:20:00,146.25,146.53,146.2,146.49,55652.0,135.5293,135.7888,135.483,135.7517,55652.0
2016-11-16 13:30:00,146.49,146.49,146.28,146.38,69032.0,135.7517,135.7517,135.5571,135.6498,69032.0
2016-11-16 13:40:00,146.33,146.41,146.29,146.39,27787.0,135.6035,135.6776,135.5664,135.6591,27787.0
2016-11-16 13:50:00,146.38,146.49,146.35,146.36,68362.0,135.6498,135.7517,135.622,135.6313,68362.0
2016-11-16 14:00:00,146.37,146.57,146.36,146.38,70045.0,135.6405,135.8259,135.6313,135.6498,70045.0
2016-11-16 14:10:00,146.4,146.66,146.39,146.58,40502.0,135.6683,135.9093,135.6591,135.8351,40502.0
2016-11-16 14:20:00,146.63,146.8,146.6,146.77,35498.0,135.8815,136.039,135.8537,136.0112,35498.0
2016-11-16 14:30:00,146.77,146.94,146.7,146.92,31878.0,136.0112,136.1688,135.9463,136.1502,31878.0
2016-11-16 14:40:00,146.9,146.95,146.79,146.92,35914.0,136.1317,136.178,136.0298,136.1502,35914.0
2016-11-16 14:50:00,146.9,146.92,146.74,146.76,47150.0,136.1317,136.1502,135.9834,136.002,47150.0
2016-11-16 15:00:00,146.76,146.88,146.74,146.79,44583.0,136.002,136.1132,135.9834,136.0298,44583.0
2016-11-16 15:10:00,146.75,146.85,146.68,146.81,56574.0,135.9927,136.0854,135.9278,136.0483,56574.0
2016-11-16 15:20:00,146.8,146.86,146.71,146.75,76072.0,136.039,136.0946,135.9556,135.9927,76072.0
2016-11-16 15:30:00,146.75,146.75,146.59,146.64,99359.0,135.9927,135.9927,135.8444,135.8907,99359.0
2016-11-16 15:40:00,146.64,146.68,146.48,146.5,198041.0,135.8907,135.9278,135.7425,135.761,198041.0
2016-11-16 15:50:00,146.48,146.52,146.41,146.44,369404.0,135.7425,135.7795,135.6776,135.7054,369404.0
2016-11-17 09:30:00,146.83,146.99,146.56,146.86,93610.0,136.0668,136.2151,135.8166,136.0946,93610.0
2016-11-17 09:40:00,146.86,147.12,146.53,146.68,34461.0,136.0946,136.3356,135.7888,135.9278,34461.0
2016-11-17 09:50:00,146.65,146.96,146.44,146.61,26776.0,135.9,136.1873,135.7054,135.8629,26776.0
2016-11-17 10:00:00,146.59,146.67,146.23,146.48,74242.0,135.8444,135.9185,135.5108,135.7425,74242.0
2016-11-17 10:10:00,146.5,146.55,146.15,146.3,65401.0,135.761,135.8073,135.4367,135.5757,65401.0
2016-11-17 10:20:00,146.36,146.49,146.15,146.47,47684.0,135.6313,135.7517,135.4367,135.7332,47684.0
2016-11-17 10:30:00,146.48,146.8,146.42,146.76,57375.0,135.7425,136.039,135.6869,136.002,57375.0
2016-11-17 10:40:00,146.78,146.88,146.41,146.55,49187.0,136.0205,136.1132,135.6776,135.8073,49187.0
2016-11-17 10:50:00,146.52,146.64,146.25,146.26,38723.0,135.7795,135.8907,135.5293,135.5386,38723.0
2016-11-17 11:00:00,146.22,146.52,146.2,146.49,51350.0,135.5015,135.7795,135.483,135.7517,51350.0
2016-11-17 11:10:00,146.5,146.54,146.35,146.47,65838.0,135.761,135.7981,135.622,135.7332,65838.0
2016-11-17 11:20:00,146.5,146.68,146.46,146.56,30207.0,135.761,135.9278,135.7239,135.8166,30207.0
2016-11-17 11:30:00,146.57,146.79,146.49,146.75,44785.0,135.8259,136.0298,135.7517,135.9927,44785.0
2016-11-17 11:40:00,146.77,146.8,146.57,146.67,28129.0,136.0112,136.039,135.8259,135.9185,28129.0
2016-11-17 11:50:00,146.67,146.77,146.61,146.62,30439.0,135.9185,136.0112,135.8629,135.8722,30439.0
2016-11-17 12:00:00,146.64,146.64,145.17,145.78,300584.0,135.8907,135.8907,134.5285,135.0938,300584.0
2016-11-17 12:10:00,145.78,145.79,145.18,145.45,133887.0,135.0938,135.1031,134.5378,134.788,133887.0
2016-11-17 12:20:00,145.47,145.93,145.37,145.66,83525.0,134.8065,135.2328,134.7138,134.9826,83525.0
2016-11-17 12:30:00,145.66,145.68,145.33,145.58,73347.0,134.9826,135.0011,134.6768,134.9084,73347.0
2016-11-17 12:40:00,145.59,145.78,145.3,145.34,54893.0,134.9177,135.0938,134.649,134.686,54893.0
2016-11-17 12:50:00,145.35,145.63,145.16,145.19,71912.0,134.6953,134.9548,134.5192,134.547,71912.0
2016-11-17 13:00:00,145.21,145.5,145.19,145.47,50663.0,134.5656,134.8343,134.547,134.8065,50663.0
2016-11-17 13:10:00,145.48,145.63,145.33,145.4,53617.0,134.8158,134.9548,134.6768,134.7416,53617.0
2016-11-17 13:20:00,145.4,145.58,145.35,145.57,47600.0,134.7416,134.9084,134.6953,134.8992,47600.0
2016-11-17 13:30:00,145.57,145.8,145.46,145.63,84722.0,134.8992,135.1123,134.7972,134.9548,84722.0
2016-11-17 13:40:00,145.62,145.75,145.47,145.6,82263.0,134.9455,135.066,134.8065,134.927,82263.0
2016-11-17 13:50:00,145.69,145.73,145.5,145.51,47269.0,135.0104,135.0475,134.8343,134.8436,47269.0
2016-11-17 14:00:00,145.5,145.51,145.37,145.5,70818.0,134.8343,134.8436,134.7138,134.8343,70818.0
2016-11-17 14:10:00,145.5,145.51,145.3,145.46,64684.0,134.8343,134.8436,134.649,134.7972,64684.0
2016-11-17 14:20:00,145.48,145.5,145.29,145.33,44142.0,134.8158,134.8343,134.6397,134.6768,44142.0
2016-11-17 14:30:00,145.34,145.47,145.2,145.29,54224.0,134.686,134.8065,134.5563,134.6397,54224.0
2016-11-17 14:40:00,145.28,145.33,145.11,145.3,74747.0,134.6304,134.6768,134.4729,134.649,74747.0
2016-11-17 14:50:00,145.27,145.34,145.13,145.29,48736.0,134.6212,134.686,134.4914,134.6397,48736.0
2016-11-17 15:00:00,145.28,145.31,145.09,145.11,75839.0,134.6304,134.6582,134.4544,134.4729,75839.0
2016-11-17 15:10:00,145.11,145.41,145.11,145.27,90134.0,134.4729,134.7509,134.4729,134.6212,90134.0
2016-11-17 15:20:00,145.28,145.32,145.16,145.21,101936.0,134.6304,134.6675,134.5192,134.5656,101936.0
2016-11-17 15:30:00,145.22,145.26,145.13,145.19,112256.0,134.5748,134.6119,134.4914,134.547,112256.0
2016-11-17 15:40:00,145.2,145.27,145.14,145.21,148920.0,134.5563,134.6212,134.5007,134.5656,148920.0
2016-11-17 15:50:00,145.2,145.34,145.0,145.33,333113.0,134.5563,134.686,134.371,134.6768,333113.0
2016-11-18 09:30:00,145.18,145.28,144.46,144.78,201301.0,134.5378,134.6304,133.8705,134.1671,201301.0
2016-11-18 09:40:00,144.7,145.27,144.64,145.15,58519.0,134.093,134.6212,134.0374,134.51,58519.0
2016-11-18 09:50:00,145.18,145.98,145.18,145.73,49492.0,134.5378,135.2791,134.5378,135.0475,49492.0
2016-11-18 10:00:00,145.75,146.06,145.75,146.02,49063.0,135.066,135.3533,135.066,135.3162,49063.0
2016-11-18 10:10:00,146.03,146.03,145.87,145.91,31426.0,135.3255,135.3255,135.1772,135.2143,31426.0
2016-11-18 10:20:00,145.94,146.14,145.61,145.69,62489.0,135.2421,135.4274,134.9363,135.0104,62489.0
2016-11-18 10:30:00,145.71,145.71,145.32,145.55,39001.0,135.0289,135.0289,134.6675,134.8806,39001.0
2016-11-18 10:40:00,145.52,145.7,145.47,145.68,39583.0,134.8528,135.0197,134.8065,135.0011,39583.0
2016-11-18 10:50:00,145.66,146.11,145.65,146.03,67217.0,134.9826,135.3996,134.9733,135.3255,67217.0
2016-11-18 11:00:00,146.02,146.05,145.92,146.0,56128.0,135.3162,135.344,135.2235,135.2977,56128.0
2016-11-18 11:10:00,146.0,146.21,145.96,146.19,47429.0,135.2977,135.4923,135.2606,135.4737,47429.0
2016-11-18 11:20:00,146.16,146.2,145.97,146.17,42886.0,135.4459,135.483,135.2699,135.4552,42886.0
2016-11-18 11:30:00,146.17,146.2,146.05,146.18,25782.0,135.4552,135.483,135.344,135.4645,25782.0
2016-11-18 11:40:00,146.2,146.31,146.15,146.18,43242.0,135.483,135.5849,135.4367,135.4645,43242.0
2016-11-18 11:50:00,146.19,146.29,146.12,146.18,32117.0,135.4737,135.5664,135.4089,135.4645,32117.0
2016-11-18 12:00:00,146.15,146.24,146.11,146.16,16663.0,135.4367,135.5201,135.3996,135.4459,16663.0
2016-11-18 12:10:00,146.15,146.27,146.08,146.1,29049.0,135.4367,135.5479,135.3718,135.3903,29049.0
2016-11-18 12:20:00,146.11,146.18,146.05,146.13,30700.0,135.3996,135.4645,135.344,135.4181,30700.0
2016-11-18 12:30:00,146.13,146.18,146.02,146.05,11447.0,135.4181,135.4645,135.3162,135.344,11447.0
2016-11-18 12:40:00,146.07,146.17,146.07,146.15,16528.0,135.3625,135.4552,135.3625,135.4367,16528.0
2016-11-18 12:50:00,146.15,146.42,146.15,146.39,23114.0,135.4367,135.6869,135.4367,135.6591,23114.0
2016-11-18 13:00:00,146.39,146.41,146.24,146.37,25631.0,135.6591,135.6776,135.5201,135.6405,25631.0
2016-11-18 13:10:00,146.34,146.47,146.32,146.42,16864.0,135.6127,135.7332,135.5942,135.6869,16864.0
2016-11-18 13:20:00,146.46,146.59,146.42,146.56,32547.0,135.7239,135.8444,135.6869,135.8166,32547.0
2016-11-18 13:30:00,146.57,146.6,146.42,146.52,19257.0,135.8259,135.8537,135.6869,135.7795,19257.0
2016-11-18 13:40:00,146.49,146.57,146.32,146.4,33003.0,135.7517,135.8259,135.5942,135.6683,33003.0
2016-11-18 13:50:00,146.4,146.46,146.3,146.3,25121.0,135.6683,135.7239,135.5757,135.5757,25121.0
2016-11-18 14:00:00,146.36,146.48,146.36,146.43,28874.0,135.6313,135.7425,135.6313,135.6961,28874.0
2016-11-18 14:10:00,146.43,146.5,146.37,146.42,28138.0,135.6961,135.761,135.6405,135.6869,28138.0
2016-11-18 14:20:00,146.43,146.55,146.41,146.51,29782.0,135.6961,135.8073,135.6776,135.7703,29782.0
2016-11-18 14:30:00,146.51,146.56,146.37,146.4,40288.0,135.7703,135.8166,135.6405,135.6683,40288.0
2016-11-18 14:40:00,146.4,146.49,146.31,146.37,32236.0,135.6683,135.7517,135.5849,135.6405,32236.0
2016-11-18 14:50:00,146.41,146.46,146.36,146.4,28133.0,135.6776,135.7239,135.6313,135.6683,28133.0
2016-11-18 15:00:00,146.41,146.48,146.39,146.45,38495.0,135.6776,135.7425,135.6591,135.7147,38495.0
2016-11-18 15:10:00,146.45,146.59,146.44,146.5,32844.0,135.7147,135.8444,135.7054,135.761,32844.0
2016-11-18 15:20:00,146.5,146.56,146.41,146.46,41980.0,135.761,135.8166,135.6776,135.7239,41980.0
2016-11-18 15:30:00,146.43,146.51,146.25,146.26,67786.0,135.6961,135.7703,135.5293,135.5386,67786.0
2016-11-18 15:40:00,146.26,146.39,146.26,146.36,66299.0,135.5386,135.6591,135.5386,135.6313,66299.0
2016-11-18 15:50:00,146.36,146.36,146.21,146.35,165652.0,135.6313,135.6313,135.4923,135.622,165652.0
2016-11-21 09:30:00,146.88,148.49,146.8,147.95,182355.0,136.1132,137.6051,136.039,137.1047,182355.0
2016-11-21 09:40:00,147.98,148.18,147.5,147.9,66423.0,137.1325,137.3179,136.6877,137.0584,66423.0
2016-11-21 09:50:00,147.89,147.94,147.63,147.8,94536.0,137.0491,137.0955,136.8082,136.9657,94536.0
2016-11-21 10:00:00,147.82,147.85,147.05,147.45,64804.0,136.9842,137.012,136.2707,136.6414,64804.0
2016-11-21 10:10:00,147.44,147.51,147.0,147.27,42614.0,136.6321,136.697,136.2244,136.4746,42614.0
2016-11-21 10:20:00,147.25,147.27,146.52,146.81,56924.0,136.456,136.4746,135.7795,136.0483,56924.0
2016-11-21 10:30:00,146.81,146.97,146.67,146.96,43911.0,136.0483,136.1966,135.9185,136.1873,43911.0
2016-11-21 10:40:00,146.93,146.96,146.54,146.6,49626.0,136.1595,136.1873,135.7981,135.8537,49626.0
2016-11-21 10:50:00,146.6,146.88,146.56,146.87,43751.0,135.8537,136.1132,135.8166,136.1039,43751.0
2016-11-21 11:00:00,146.9,146.98,146.61,146.61,38030.0,136.1317,136.2058,135.8629,135.8629,38030.0
2016-11-21 11:10:00,146.61,146.96,146.52,146.96,55504.0,135.8629,136.1873,135.7795,136.1873,55504.0
2016-11-21 11:20:00,146.96,146.99,146.8,146.89,38958.0,136.1873,136.2151,136.039,136.1224,38958.0
2016-11-21 11:30:00,146.88,147.18,146.7,147.18,43500.0,136.1132,136.3912,135.9463,136.3912,43500.0
2016-11-21 11:40:00,147.2,147.38,147.17,147.31,51704.0,136.4097,136.5765,136.3819,136.5116,51704.0
2016-11-21 11:50:00,147.3,147.39,147.14,147.33,57682.0,136.5024,136.5858,136.3541,136.5302,57682.0
2016-11-21 12:00:00,147.32,147.37,147.2,147.27,33766.0,136.5209,136.5672,136.4097,136.4746,33766.0
2016-11-21 12:10:00,147.27,147.29,147.12,147.25,46775.0,136.4746,136.4931,136.3356,136.456,46775.0
2016-11-21 12:20:00,147.23,147.34,147.1,147.13,28727.0,136.4375,136.5394,136.317,136.3448,28727.0
2016-11-21 12:30:00,147.15,147.28,147.12,147.21,42657.0,136.3634,136.4838,136.3356,136.419,42657.0
2016-11-21 12:40:00,147.25,147.71,147.25,147.67,40460.0,136.456,136.8823,136.456,136.8452,40460.0
2016-11-21 12:50:00,147.65,147.69,147.4,147.42,30511.0,136.8267,136.8638,136.595,136.6136,30511.0
2016-11-21 13:00:00,147.44,147.59,147.4,147.49,30622.0,136.6321,136.7711,136.595,136.6784,30622.0
2016-11-21 13:10:00,147.53,147.8,147.48,147.79,44608.0,136.7155,136.9657,136.6692,136.9564,44608.0
2016-11-21 13:20:00,147.75,147.93,147.7,147.87,48235.0,136.9194,137.0862,136.873,137.0306,48235.0
2016-11-21 13:30:00,147.89,147.9,147.54,147.58,41902.0,137.0491,137.0584,136.7248,136.7618,41902.0
2016-11-21 13:40:00,147.58,147.59,147.36,147.37,50247.0,136.7618,136.7711,136.558,136.5672,50247.0
2016-11-21 13:50:00,147.37,147.4,147.1,147.14,52694.0,136.5672,136.595,136.317,136.3541,52694.0
2016-11-21 14:00:00,147.15,147.19,146.9,146.96,50240.0,136.3634,136.4004,136.1317,136.1873,50240.0
2016-11-21 14:10:00,146.96,147.09,146.91,146.99,42741.0,136.1873,136.3078,136.141,136.2151,42741.0
2016-11-21 14:20:00,146.95,147.04,146.76,146.89,47839.0,136.178,136.2614,136.002,136.1224,47839.0
2016-11-21 14:30:00,146.88,147.12,146.88,147.05,44144.0,136.1132,136.3356,136.1132,136.2707,44144.0
2016-11-21 14:40:00,147.02,147.25,146.85,147.22,40171.0,136.2429,136.456,136.0854,136.4282,40171.0
2016-11-21 14:50:00,147.23,147.23,146.98,146.98,52303.0,136.4375,136.4375,136.2058,136.2058,52303.0
2016-11-21 15:00:00,146.98,147.15,146.88,146.9,39885.0,136.2058,136.3634,136.1132,136.1317,39885.0
2016-11-21 15:10:00,146.96,147.13,146.84,146.88,62156.0,136.1873,136.3448,136.0761,136.1132,62156.0
2016-11-21 15:20:00,146.85,146.91,146.75,146.89,48142.0,136.0854,136.141,135.9927,136.1224,48142.0
2016-11-21 15:30:00,146.9,146.95,146.81,146.87,65612.0,136.1317,136.178,136.0483,136.1039,65612.0
2016-11-21 15:40:00,146.87,146.97,146.79,146.95,79311.0,136.1039,136.1966,136.0298,136.178,79311.0
2016-11-21 15:50:00,146.95,147.04,146.88,146.99,150782.0,136.178,136.2614,136.1132,136.2151,150782.0
2016-11-22 09:30:00,147.9,149.76,147.88,149.62,373133.0,137.0584,138.782,137.0399,138.6523,373133.0
2016-11-22 09:40:00,149.63,149.63,148.7,148.78,138012.0,138.6616,138.6616,137.7997,137.8739,138012.0
2016-11-22 09:50:00,148.79,148.9,148.55,148.72,80403.0,137.8831,137.9851,137.6607,137.8183,80403.0
2016-11-22 10:00:00,148.71,149.15,148.68,148.93,92629.0,137.809,138.2168,137.7812,138.0129,92629.0
2016-11-22 10:10:00,148.94,149.08,148.56,148.86,101083.0,138.0221,138.1519,137.67,137.948,101083.0
2016-11-22 10:20:00,148.9,149.15,148.82,149.03,113107.0,137.9851,138.2168,137.9109,138.1056,113107.0
2016-11-22 10:30:00,148.99,149.22,148.88,148.93,112105.0,138.0685,138.2816,137.9665,138.0129,112105.0
2016-11-22 10:40:00,148.92,148.98,148.56,148.6,48072.0,138.0036,138.0592,137.67,137.7071,48072.0
2016-11-22 10:50:00,148.6,148.93,148.58,148.62,59927.0,137.7071,138.0129,137.6885,137.7256,59927.0
2016-11-22 11:00:00,148.63,148.97,148.6,148.96,34405.0,137.7349,138.0499,137.7071,138.0407,34405.0
2016-11-22 11:10:00,148.97,149.1,148.68,148.98,96591.0,138.0499,138.1704,137.7812,138.0592,96591.0
2016-11-22 11:20:00,148.95,148.95,148.68,148.82,44976.0,138.0314,138.0314,137.7812,137.9109,44976.0
2016-11-22 11:30:00,148.85,149.03,148.78,149.02,55981.0,137.9387,138.1056,137.8739,138.0963,55981.0
2016-11-22 11:40:00,148.98,149.06,148.92,149.02,62780.0,138.0592,138.1334,138.0036,138.0963,62780.0
2016-11-22 11:50:00,149.03,149.06,148.89,149.02,123556.0,138.1056,138.1334,137.9758,138.0963,123556.0
2016-11-22 12:00:00,149.02,149.08,148.99,149.05,56505.0,138.0963,138.1519,138.0685,138.1241,56505.0
2016-11-22 12:10:00,149.02,149.05,148.87,149.0,53043.0,138.0963,138.1241,137.9573,138.0778,53043.0
2016-11-22 12:20:00,149.02,149.1,148.89,149.03,40326.0,138.0963,138.1704,137.9758,138.1056,40326.0
2016-11-22 12:30:00,149.03,149.1,148.93,149.05,63600.0,138.1056,138.1704,138.0129,138.1241,63600.0
2016-11-22 12:40:00,149.06,149.17,148.93,149.11,52005.0,138.1334,138.2353,138.0129,138.1797,52005.0
2016-11-22 12:50:00,149.13,149.13,148.99,149.01,32833.0,138.1982,138.1982,138.0685,138.087,32833.0
2016-11-22 13:00:00,149.01,149.28,149.01,149.28,30284.0,138.087,138.3372,138.087,138.3372,30284.0
2016-11-22 13:10:00,149.27,149.52,149.27,149.5,66515.0,138.328,138.5596,138.328,138.5411,66515.0
2016-11-22 13:20:00,149.48,149.58,149.32,149.49,64901.0,138.5226,138.6152,138.3743,138.5318,64901.0
2016-11-22 13:30:00,149.53,149.53,149.28,149.43,60023.0,138.5689,138.5689,138.3372,138.4762,60023.0
2016-11-22 13:40:00,149.43,149.45,149.38,149.43,29601.0,138.4762,138.4948,138.4299,138.4762,29601.0
2016-11-22 13:50:00,149.43,149.47,149.28,149.34,43012.0,138.4762,138.5133,138.3372,138.3928,43012.0
2016-11-22 14:00:00,149.33,149.35,149.22,149.27,51408.0,138.3836,138.4021,138.2816,138.328,51408.0
2016-11-22 14:10:00,149.26,149.37,149.25,149.31,42281.0,138.3187,138.4206,138.3094,138.365,42281.0
2016-11-22 14:20:00,149.31,149.37,149.11,149.19,49638.0,138.365,138.4206,138.1797,138.2538,49638.0
2016-11-22 14:30:00,149.2,149.33,149.12,149.3,44628.0,138.2631,138.3836,138.189,138.3558,44628.0
2016-11-22 14:40:00,149.31,149.38,149.28,149.38,23281.0,138.365,138.4299,138.3372,138.4299,23281.0
2016-11-22 14:50:00,149.38,149.43,149.25,149.26,50877.0,138.4299,138.4762,138.3094,138.3187,50877.0
2016-11-22 15:00:00,149.26,149.46,149.25,149.42,28302.0,138.3187,138.504,138.3094,138.467,28302.0
2016-11-22 15:10:00,149.43,149.54,149.33,149.5,61285.0,138.4762,138.5782,138.3836,138.5411,61285.0
2016-11-22 15:20:00,149.51,149.53,149.36,149.37,104495.0,138.5504,138.5689,138.4114,138.4206,104495.0
2016-11-22 15:30:00,149.37,149.55,149.37,149.47,64738.0,138.4206,138.5874,138.4206,138.5133,64738.0
2016-11-22 15:40:00,149.49,149.65,149.47,149.63,69030.0,138.5318,138.6801,138.5133,138.6616,69030.0
2016-11-22 15:50:00,149.63,149.73,149.5,149.55,246703.0,138.6616,138.7542,138.5411,138.5874,246703.0
2016-11-23 09:30:00,149.61,150.47,149.56,149.86,241602.0,138.643,139.44,138.5967,138.8747,241602.0
2016-11-23 09:40:00,149.81,149.83,149.18,149.5,79354.0,138.8284,138.8469,138.2446,138.5411,79354.0
2016-11-23 09:50:00,149.51,149.61,149.03,149.12,65323.0,138.5504,138.643,138.1056,138.189,65323.0
2016-11-23 10:00:00,149.12,149.75,149.05,149.68,54732.0,138.189,138.7728,138.1241,138.7079,54732.0
2016-11-23 10:10:00,149.7,149.92,149.34,149.77,41229.0,138.7264,138.9303,138.3928,138.7913,41229.0
2016-11-23 10:20:00,149.83,149.98,149.71,149.84,31480.0,138.8469,138.9859,138.7357,138.8562,31480.0
2016-11-23 10:30:00,149.89,150.41,149.85,150.37,71441.0,138.9025,139.3844,138.8654,139.3473,71441.0
2016-11-23 10:40:00,150.42,150.63,150.21,150.48,86473.0,139.3937,139.5883,139.1991,139.4493,86473.0
2016-11-23 10:50:00,150.44,150.81,150.38,150.76,63518.0,139.4122,139.7551,139.3566,139.7087,63518.0
2016-11-23 11:00:00,150.77,150.77,150.44,150.53,70854.0,139.718,139.718,139.4122,139.4956,70854.0
2016-11-23 11:10:00,150.51,150.6,150.41,150.55,42013.0,139.4771,139.5605,139.3844,139.5141,42013.0
2016-11-23 11:20:00,150.53,150.55,150.31,150.53,68974.0,139.4956,139.5141,139.2917,139.4956,68974.0
2016-11-23 11:30:00,150.54,150.62,150.41,150.59,151267.0,139.5049,139.579,139.3844,139.5512,151267.0
2016-11-23 11:40:00,150.56,150.65,150.4,150.51,111528.0,139.5234,139.6068,139.3751,139.4771,111528.0
2016-11-23 11:50:00,150.51,150.53,150.26,150.28,56361.0,139.4771,139.4956,139.2454,139.2639,56361.0
2016-11-23 12:00:00,150.28,150.33,150.11,150.15,56029.0,139.2639,139.3103,139.1064,139.1435,56029.0
2016-11-23 12:10:00,150.16,150.18,149.73,149.73,55130.0,139.1527,139.1713,138.7542,138.7542,55130.0
2016-11-23 12:20:00,149.76,149.88,149.67,149.7,31479.0,138.782,138.8932,138.6986,138.7264,31479.0
2016-11-23 12:30:00,149.71,149.83,149.58,149.62,26403.0,138.7357,138.8469,138.6152,138.6523,26403.0
2016-11-23 12:40:00,149.63,150.03,149.6,149.92,42485.0,138.6616,139.0322,138.6338,138.9303,42485.0
2016-11-23 12:50:00,149.9,149.98,149.84,149.94,20896.0,138.9118,138.9859,138.8562,138.9488,20896.0
2016-11-23 13:00:00,149.92,150.04,149.91,149.97,15212.0,138.9303,139.0415,138.921,138.9766,15212.0
2016-11-23 13:10:00,149.96,150.05,149.93,149.96,17506.0,138.9674,139.0508,138.9396,138.9674,17506.0
2016-11-23 13:20:00,149.96,149.99,149.64,149.64,18525.0,138.9674,138.9952,138.6708,138.6708,18525.0
2016-11-23 13:30:00,149.66,149.77,149.63,149.71,14942.0,138.6894,138.7913,138.6616,138.7357,14942.0
2016-11-23 13:40:00,149.72,149.77,149.64,149.7,18041.0,138.745,138.7913,138.6708,138.7264,18041.0
2016-11-23 13:50:00,149.69,149.69,149.56,149.65,17144.0,138.7172,138.7172,138.5967,138.6801,17144.0
2016-11-23 14:00:00,149.66,149.82,149.59,149.63,26726.0,138.6894,138.8376,138.6245,138.6616,26726.0
2016-11-23 14:10:00,149.61,149.79,149.52,149.57,22212.0,138.643,138.8098,138.5596,138.606,22212.0
2016-11-23 14:20:00,149.57,149.71,149.55,149.64,22674.0,138.606,138.7357,138.5874,138.6708,22674.0
2016-11-23 14:30:00,149.62,149.76,149.51,149.61,21358.0,138.6523,138.782,138.5504,138.643,21358.0
2016-11-23 14:40:00,149.61,149.68,149.51,149.51,42539.0,138.643,138.7079,138.5504,138.5504,42539.0
2016-11-23 14:50:00,149.53,149.56,149.42,149.49,56237.0,138.5689,138.5967,138.467,138.5318,56237.0
2016-11-23 15:00:00,149.49,149.64,149.47,149.64,37744.0,138.5318,138.6708,138.5133,138.6708,37744.0
2016-11-23 15:10:00,149.63,149.75,149.55,149.74,31093.0,138.6616,138.7728,138.5874,138.7635,31093.0
2016-11-23 15:20:00,149.74,149.84,149.61,149.81,34913.0,138.7635,138.8562,138.643,138.8284,34913.0
2016-11-23 15:30:00,149.81,149.83,149.62,149.74,37126.0,138.8284,138.8469,138.6523,138.7635,37126.0
2016-11-23 15:40:00,149.75,149.85,149.69,149.71,65464.0,138.7728,138.8654,138.7172,138.7357,65464.0
2016-11-23 15:50:00,149.7,149.78,149.68,149.74,130646.0,138.7264,138.8006,138.7079,138.7635,130646.0
2016-11-25 09:30:00,150.0,150.15,149.3,149.5,81944.0,139.0044,139.1435,138.3558,138.5411,81944.0
2016-11-25 09:40:00,149.42,149.54,149.03,149.21,37812.0,138.467,138.5782,138.1056,138.2724,37812.0
2016-11-25 09:50:00,149.21,149.38,149.11,149.35,23375.0,138.2724,138.4299,138.1797,138.4021,23375.0
2016-11-25 10:00:00,149.35,149.55,149.21,149.35,27509.0,138.4021,138.5874,138.2724,138.4021,27509.0
2016-11-25 10:10:00,149.36,149.37,149.13,149.2,22101.0,138.4114,138.4206,138.1982,138.2631,22101.0
2016-11-25 10:20:00,149.22,149.45,149.18,149.45,21449.0,138.2816,138.4948,138.2446,138.4948,21449.0
2016-11-25 10:30:00,149.44,149.46,149.28,149.31,10094.0,138.4855,138.504,138.3372,138.365,10094.0
2016-11-25 10:40:00,149.27,149.32,149.14,149.3,31024.0,138.328,138.3743,138.2075,138.3558,31024.0
2016-11-25 10:50:00,149.3,149.55,149.26,149.48,38920.0,138.3558,138.5874,138.3187,138.5226,38920.0
2016-11-25 11:00:00,149.51,149.7,149.47,149.7,21275.0,138.5504,138.7264,138.5133,138.7264,21275.0
2016-11-25 11:10:00,149.72,149.74,149.5,149.73,23570.0,138.745,138.7635,138.5411,138.7542,23570.0
2016-11-25 11:20:00,149.69,149.91,149.62,149.81,25882.0,138.7172,138.921,138.6523,138.8284,25882.0
2016-11-25 11:30:00,149.83,149.84,149.59,149.64,15326.0,138.8469,138.8562,138.6245,138.6708,15326.0
2016-11-25 11:40:00,149.65,149.76,149.63,149.71,17446.0,138.6801,138.782,138.6616,138.7357,17446.0
2016-11-25 11:50:00,149.7,149.9,149.67,149.85,26974.0,138.7264,138.9118,138.6986,138.8654,26974.0
2016-11-25 12:00:00,149.86,149.98,149.84,149.89,30514.0,138.8747,138.9859,138.8562,138.9025,30514.0
2016-11-25 12:10:00,149.89,149.91,149.85,149.86,15895.0,138.9025,138.921,138.8654,138.8747,15895.0
2016-11-25 12:20:00,149.88,149.91,149.83,149.91,57476.0,138.8932,138.921,138.8469,138.921,57476.0
2016-11-25 12:30:00,149.9,150.0,149.85,149.98,37026.0,138.9118,139.0044,138.8654,138.9859,37026.0
2016-11-25 12:40:00,149.97,149.99,149.85,149.91,30285.0,138.9766,138.9952,138.8654,138.921,30285.0
2016-11-25 12:50:00,149.93,150.01,149.83,150.01,87865.0,138.9396,139.0137,138.8469,139.0137,87865.0
2016-11-28 09:30:00,148.99,149.82,148.31,149.25,192802.0,138.0685,138.8376,137.4383,138.3094,192802.0
2016-11-28 09:40:00,149.31,150.0,149.27,149.85,208443.0,138.365,139.0044,138.328,138.8654,208443.0
2016-11-28 09:50:00,149.88,149.94,149.5,149.59,113819.0,138.8932,138.9488,138.5411,138.6245,113819.0
2016-11-28 10:00:00,149.63,149.76,149.5,149.75,89370.0,138.6616,138.782,138.5411,138.7728,89370.0
2016-11-28 10:10:00,149.76,149.84,149.21,149.25,37181.0,138.782,138.8562,138.2724,138.3094,37181.0
2016-11-28 10:20:00,149.25,149.32,148.95,149.13,76830.0,138.3094,138.3743,138.0314,138.1982,76830.0
2016-11-28 10:30:00,149.08,149.51,148.92,148.94,56152.0,138.1519,138.5504,138.0036,138.0221,56152.0
2016-11-28 10:40:00,148.96,149.0,148.52,148.69,95129.0,138.0407,138.0778,137.6329,137.7905,95129.0
2016-11-28 10:50:00,148.72,148.9,148.41,148.88,66985.0,137.8183,137.9851,137.531,137.9665,66985.0
2016-11-28 11:00:00,148.87,149.37,148.85,149.25,62985.0,137.9573,138.4206,137.9387,138.3094,62985.0
2016-11-28 11:10:00,149.25,149.42,148.95,149.42,60228.0,138.3094,138.467,138.0314,138.467,60228.0
2016-11-28 11:20:00,149.45,149.85,149.4,149.8,94977.0,138.4948,138.8654,138.4484,138.8191,94977.0
2016-11-28 11:30:00,149.81,150.06,149.8,149.95,62355.0,138.8284,139.06,138.8191,138.9581,62355.0
2016-11-28 11:40:00,149.92,150.09,149.86,150.0,58615.0,138.9303,139.0878,138.8747,139.0044,58615.0
2016-11-28 11:50:00,150.0,150.07,149.94,150.03,59245.0,139.0044,139.0693,138.9488,139.0322,59245.0
2016-11-28 12:00:00,150.03,150.07,149.85,149.96,40536.0,139.0322,139.0693,138.8654,138.9674,40536.0
2016-11-28 12:10:00,149.94,150.02,149.84,149.96,58140.0,138.9488,139.023,138.8562,138.9674,58140.0
2016-11-28 12:20:00,149.93,149.97,149.64,149.74,37871.0,138.9396,138.9766,138.6708,138.7635,37871.0
2016-11-28 12:30:00,149.74,149.76,149.5,149.64,74051.0,138.7635,138.782,138.5411,138.6708,74051.0
2016-11-28 12:40:00,149.64,149.65,149.47,149.6,57293.0,138.6708,138.6801,138.5133,138.6338,57293.0
2016-11-28 12:50:00,149.58,149.6,149.43,149.55,21146.0,138.6152,138.6338,138.4762,138.5874,21146.0
2016-11-28 13:00:00,149.55,149.56,149.31,149.38,82207.0,138.5874,138.5967,138.365,138.4299,82207.0
2016-11-28 13:10:00,149.36,149.43,149.24,149.25,139686.0,138.4114,138.4762,138.3002,138.3094,139686.0
2016-11-28 13:20:00,149.25,149.49,149.25,149.35,90988.0,138.3094,138.5318,138.3094,138.4021,90988.0
2016-11-28 13:30:00,149.34,149.56,149.34,149.5,89731.0,138.3928,138.5967,138.3928,138.5411,89731.0
2016-11-28 13:40:00,149.53,149.9,149.48,149.9,31522.0,138.5689,138.9118,138.5226,138.9118,31522.0
2016-11-28 13:50:00,149.87,149.94,149.83,149.91,34995.0,138.884,138.9488,138.8469,138.921,34995.0
2016-11-28 14:00:00,149.91,149.93,149.7,149.73,27980.0,138.921,138.9396,138.7264,138.7542,27980.0
2016-11-28 14:10:00,149.72,149.98,149.68,149.98,56408.0,138.745,138.9859,138.7079,138.9859,56408.0
2016-11-28 14:20:00,149.98,149.99,149.74,149.76,52082.0,138.9859,138.9952,138.7635,138.782,52082.0
2016-11-28 14:30:00,149.76,149.83,149.64,149.75,172727.0,138.782,138.8469,138.6708,138.7728,172727.0
2016-11-28 14:40:00,149.74,149.82,149.64,149.8,180684.0,138.7635,138.8376,138.6708,138.8191,180684.0
2016-11-28 14:50:00,149.79,149.91,149.68,149.89,91566.0,138.8098,138.921,138.7079,138.9025,91566.0
2016-11-28 15:00:00,149.9,150.0,149.75,149.79,64003.0,138.9118,139.0044,138.7728,138.8098,64003.0
2016-11-28 15:10:00,149.82,149.91,149.74,149.84,30458.0,138.8376,138.921,138.7635,138.8562,30458.0
2016-11-28 15:20:00,149.83,149.85,149.63,149.64,34192.0,138.8469,138.8654,138.6616,138.6708,34192.0
2016-11-28 15:30:00,149.65,149.8,149.58,149.78,64788.0,138.6801,138.8191,138.6152,138.8006,64788.0
2016-11-28 15:40:00,149.79,149.91,149.72,149.89,100844.0,138.8098,138.921,138.745,138.9025,100844.0
2016-11-28 15:50:00,149.87,150.02,149.75,149.89,230998.0,138.884,139.023,138.7728,138.9025,230998.0
2016-11-29 09:30:00,149.83,149.92,149.11,149.69,133089.0,138.8469,138.9303,138.1797,138.7172,133089.0
2016-11-29 09:40:00,149.44,149.53,149.2,149.24,32644.0,138.4855,138.5689,138.2631,138.3002,32644.0
2016-11-29 09:50:00,149.24,149.93,149.24,149.59,62655.0,138.3002,138.9396,138.3002,138.6245,62655.0
2016-11-29 10:00:00,149.59,150.18,149.53,149.59,85843.0,138.6245,139.1713,138.5689,138.6245,85843.0
2016-11-29 10:10:00,149.54,150.09,149.54,149.87,77842.0,138.5782,139.0878,138.5782,138.884,77842.0
2016-11-29 10:20:00,149.88,150.05,149.77,149.96,47959.0,138.8932,139.0508,138.7913,138.9674,47959.0
2016-11-29 10:30:00,150.01,150.16,150.01,150.1,27347.0,139.0137,139.1527,139.0137,139.0971,27347.0
2016-11-29 10:40:00,150.09,150.19,149.95,150.12,30311.0,139.0878,139.1805,138.9581,139.1157,30311.0
2016-11-29 10:50:00,150.16,150.25,150.05,150.25,22605.0,139.1527,139.2361,139.0508,139.2361,22605.0
2016-11-29 11:00:00,150.25,150.27,150.13,150.17,32831.0,139.2361,139.2547,139.1249,139.162,32831.0
2016-11-29 11:10:00,150.16,150.16,150.03,150.04,23984.0,139.1527,139.1527,139.0322,139.0415,23984.0
2016-11-29 11:20:00,150.06,150.17,150.04,150.04,32280.0,139.06,139.162,139.0415,139.0415,32280.0
2016-11-29 11:30:00,150.03,150.13,149.99,150.06,42261.0,139.0322,139.1249,138.9952,139.06,42261.0
2016-11-29 11:40:00,150.07,151.05,150.07,150.99,143714.0,139.0693,139.9775,139.0693,139.9219,143714.0
2016-11-29 11:50:00,150.98,151.57,150.86,151.16,131283.0,139.9126,140.4594,139.8014,140.0794,131283.0
2016-11-29 12:00:00,151.16,152.11,151.0,151.94,284592.0,140.0794,140.9598,139.9311,140.8022,284592.0
2016-11-29 12:10:00,151.97,152.01,151.67,151.83,95844.0,140.83,140.8671,140.552,140.7003,95844.0
2016-11-29 12:20:00,151.83,151.97,151.75,151.82,76859.0,140.7003,140.83,140.6262,140.691,76859.0
2016-11-29 12:30:00,151.82,151.84,151.38,151.43,90149.0,140.691,140.7096,140.2833,140.3296,90149.0
2016-11-29 12:40:00,151.44,151.64,151.39,151.54,47915.0,140.3389,140.5242,140.2926,140.4316,47915.0
2016-11-29 12:50:00,151.54,151.61,151.45,151.6,83881.0,140.4316,140.4964,140.3482,140.4872,83881.0
2016-11-29 13:00:00,151.61,151.65,151.23,151.26,62264.0,140.4964,140.5335,140.1443,140.1721,62264.0
2016-11-29 13:10:00,151.26,151.41,151.23,151.34,83925.0,140.1721,140.3111,140.1443,140.2462,83925.0
2016-11-29 13:20:00,151.33,151.5,151.22,151.41,56633.0,140.237,140.3945,140.135,140.3111,56633.0
2016-11-29 13:30:00,151.45,151.46,151.29,151.31,38394.0,140.3482,140.3574,140.1999,140.2184,38394.0
2016-11-29 13:40:00,151.31,151.47,151.29,151.38,43532.0,140.2184,140.3667,140.1999,140.2833,43532.0
2016-11-29 13:50:00,151.37,151.69,151.36,151.57,60308.0,140.274,140.5706,140.2648,140.4594,60308.0
2016-11-29 14:00:00,151.57,151.65,151.47,151.49,42350.0,140.4594,140.5335,140.3667,140.3852,42350.0
2016-11-29 14:10:00,151.48,151.66,151.28,151.64,64886.0,140.376,140.5428,140.1906,140.5242,64886.0
2016-11-29 14:20:00,151.63,151.65,151.59,151.62,59233.0,140.515,140.5335,140.4779,140.5057,59233.0
2016-11-29 14:30:00,151.62,151.62,151.43,151.47,55769.0,140.5057,140.5057,140.3296,140.3667,55769.0
2016-11-29 14:40:00,151.48,151.65,151.48,151.57,49219.0,140.376,140.5335,140.376,140.4594,49219.0
2016-11-29 14:50:00,151.54,151.62,151.51,151.51,48313.0,140.4316,140.5057,140.4038,140.4038,48313.0
2016-11-29 15:00:00,151.53,151.57,151.37,151.39,56769.0,140.4223,140.4594,140.274,140.2926,56769.0
2016-11-29 15:10:00,151.38,151.45,151.32,151.38,52791.0,140.2833,140.3482,140.2277,140.2833,52791.0
2016-11-29 15:20:00,151.37,151.46,151.33,151.4,72139.0,140.274,140.3574,140.237,140.3018,72139.0
2016-11-29 15:30:00,151.39,151.66,151.35,151.52,122284.0,140.2926,140.5428,140.2555,140.413,122284.0
2016-11-29 15:40:00,151.53,151.58,151.46,151.55,118716.0,140.4223,140.4686,140.3574,140.4408,118716.0
2016-11-29 15:50:00,151.54,151.69,151.52,151.66,283223.0,140.4316,140.5706,140.413,140.5428,283223.0
2016-11-30 09:30:00,151.98,152.71,151.53,152.61,159234.0,140.8393,141.5158,140.4223,141.4231,159234.0
2016-11-30 09:40:00,152.64,152.8,152.27,152.51,92237.0,141.4509,141.5992,141.108,141.3305,92237.0
2016-11-30 09:50:00,152.51,152.73,152.26,152.73,107129.0,141.3305,141.5343,141.0988,141.5343,107129.0
2016-11-30 10:00:00,152.71,153.08,152.71,153.07,90256.0,141.5158,141.8587,141.5158,141.8494,90256.0
2016-11-30 10:10:00,153.05,153.06,152.41,152.46,71765.0,141.8309,141.8401,141.2378,141.2841,71765.0
2016-11-30 10:20:00,152.45,152.67,152.21,152.29,70981.0,141.2749,141.4787,141.0524,141.1266,70981.0
2016-11-30 10:30:00,152.32,152.39,151.83,151.91,91544.0,141.1544,141.2193,140.7003,140.7744,91544.0
2016-11-30 10:40:00,151.91,152.2,151.88,151.93,50262.0,140.7744,141.0432,140.7466,140.793,50262.0
2016-11-30 10:50:00,151.95,151.98,151.72,151.87,48220.0,140.8115,140.8393,140.5984,140.7374,48220.0
2016-11-30 11:00:00,151.89,151.89,151.6,151.74,34388.0,140.7559,140.7559,140.4872,140.6169,34388.0
2016-11-30 11:10:00,151.73,151.87,151.54,151.84,40194.0,140.6076,140.7374,140.4316,140.7096,40194.0
2016-11-30 11:20:00,151.82,152.13,151.6,152.03,70981.0,140.691,140.9783,140.4872,140.8856,70981.0
2016-11-30 11:30:00,151.99,151.99,151.55,151.8,39870.0,140.8486,140.8486,140.4408,140.6725,39870.0
2016-11-30 11:40:00,151.78,151.78,151.56,151.71,27538.0,140.654,140.654,140.4501,140.5891,27538.0
2016-11-30 11:50:00,151.68,151.71,151.59,151.69,20514.0,140.5613,140.5891,140.4779,140.5706,20514.0
2016-11-30 12:00:00,151.69,151.71,151.48,151.59,46348.0,140.5706,140.5891,140.376,140.4779,46348.0
2016-11-30 12:10:00,151.58,151.63,151.47,151.56,23375.0,140.4686,140.515,140.3667,140.4501,23375.0
2016-11-30 12:20:00,151.56,151.76,151.48,151.48,23177.0,140.4501,140.6354,140.376,140.376,23177.0
2016-11-30 12:30:00,151.47,151.52,151.37,151.42,25289.0,140.3667,140.413,140.274,140.3204,25289.0
2016-11-30 12:40:00,151.4,151.54,151.36,151.38,30388.0,140.3018,140.4316,140.2648,140.2833,30388.0
2016-11-30 12:50:00,151.37,151.4,151.1,151.25,59467.0,140.274,140.3018,140.0238,140.1628,59467.0
2016-11-30 13:00:00,151.27,151.48,151.25,151.46,25006.0,140.1814,140.376,140.1628,140.3574,25006.0
2016-11-30 13:10:00,151.45,151.59,151.4,151.59,26771.0,140.3482,140.4779,140.3018,140.4779,26771.0
2016-11-30 13:20:00,151.61,151.65,151.42,151.47,40305.0,140.4964,140.5335,140.3204,140.3667,40305.0
2016-11-30 13:30:00,151.46,151.62,151.44,151.61,24277.0,140.3574,140.5057,140.3389,140.4964,24277.0
2016-11-30 13:40:00,151.6,151.74,151.46,151.72,56484.0,140.4872,140.6169,140.3574,140.5984,56484.0
2016-11-30 13:50:00,151.74,151.79,151.53,151.61,24965.0,140.6169,140.6632,140.4223,140.4964,24965.0
2016-11-30 14:00:00,151.6,151.61,151.47,151.49,41969.0,140.4872,140.4964,140.3667,140.3852,41969.0
2016-11-30 14:10:00,151.48,151.55,151.27,151.27,21572.0,140.376,140.4408,140.1814,140.1814,21572.0
2016-11-30 14:20:00,151.27,151.35,151.21,151.28,26916.0,140.1814,140.2555,140.1257,140.1906,26916.0
2016-11-30 14:30:00,151.28,151.28,151.14,151.2,34813.0,140.1906,140.1906,140.0609,140.1165,34813.0
2016-11-30 14:40:00,151.18,151.32,151.18,151.31,30993.0,140.0979,140.2277,140.0979,140.2184,30993.0
2016-11-30 14:50:00,151.31,151.33,151.21,151.21,41888.0,140.2184,140.237,140.1257,140.1257,41888.0
2016-11-30 15:00:00,151.2,151.24,151.12,151.17,31067.0,140.1165,140.1536,140.0423,140.0887,31067.0
2016-11-30 15:10:00,151.17,151.5,151.11,151.25,63897.0,140.0887,140.3945,140.0331,140.1628,63897.0
2016-11-30 15:20:00,151.24,151.3,151.11,151.14,53305.0,140.1536,140.2092,140.0331,140.0609,53305.0
2016-11-30 15:30:00,151.14,151.18,150.97,150.99,72556.0,140.0609,140.0979,139.9033,139.9219,72556.0
2016-11-30 15:40:00,150.99,151.03,150.66,150.87,147403.0,139.9219,139.9589,139.6161,139.8107,147403.0
2016-11-30 15:50:00,150.87,150.93,150.6,150.63,323606.0,139.8107,139.8663,139.5605,139.5883,323606.0
2016-12-01 09:30:00,150.74,151.08,150.4,150.52,81581.0,139.6902,140.0053,139.3751,139.4863,81581.0
2016-12-01 09:40:00,150.53,152.19,150.39,151.92,116134.0,139.4956,141.0339,139.3659,140.7837,116134.0
2016-12-01 09:50:00,151.87,152.1,151.36,151.98,60316.0,140.7374,140.9505,140.2648,140.8393,60316.0
2016-12-01 10:00:00,151.97,152.28,151.8,151.98,102380.0,140.83,141.1173,140.6725,140.8393,102380.0
2016-12-01 10:10:00,151.99,152.2,151.8,152.2,62281.0,140.8486,141.0432,140.6725,141.0432,62281.0
2016-12-01 10:20:00,152.14,152.69,151.98,152.42,69025.0,140.9876,141.4973,140.8393,141.2471,69025.0
2016-12-01 10:30:00,152.42,152.49,152.03,152.24,37110.0,141.2471,141.3119,140.8856,141.0802,37110.0
2016-12-01 10:40:00,152.26,152.27,151.73,151.75,70799.0,141.0988,141.108,140.6076,140.6262,70799.0
2016-12-01 10:50:00,151.75,152.38,151.71,151.96,88436.0,140.6262,141.21,140.5891,140.8208,88436.0
2016-12-01 11:00:00,151.96,152.22,151.94,152.0,40994.0,140.8208,141.0617,140.8022,140.8578,40994.0
2016-12-01 11:10:00,152.02,152.02,151.28,151.29,73925.0,140.8764,140.8764,140.1906,140.1999,73925.0
2016-12-01 11:20:00,151.3,151.88,151.1,151.85,103041.0,140.2092,140.7466,140.0238,140.7188,103041.0
2016-12-01 11:30:00,151.85,152.07,151.72,152.06,55579.0,140.7188,140.9227,140.5984,140.9134,55579.0
2016-12-01 11:40:00,152.04,152.29,151.96,152.15,19796.0,140.8949,141.1266,140.8208,140.9968,19796.0
2016-12-01 11:50:00,152.2,152.3,152.05,152.21,28182.0,141.0432,141.1358,140.9042,141.0524,28182.0
2016-12-01 12:00:00,152.21,152.32,151.83,151.9,23718.0,141.0524,141.1544,140.7003,140.7652,23718.0
2016-12-01 12:10:00,151.91,152.06,151.87,152.02,15032.0,140.7744,140.9134,140.7374,140.8764,15032.0
2016-12-01 12:20:00,152.02,152.24,151.86,152.24,37293.0,140.8764,141.0802,140.7281,141.0802,37293.0
2016-12-01 12:30:00,152.2,152.27,152.03,152.19,17475.0,141.0432,141.108,140.8856,141.0339,17475.0
2016-12-01 12:40:00,152.16,152.21,151.94,152.2,31701.0,141.0061,141.0524,140.8022,141.0432,31701.0
2016-12-01 12:50:00,152.17,152.36,152.12,152.29,52404.0,141.0154,141.1915,140.969,141.1266,52404.0
2016-12-01 13:00:00,152.28,152.36,152.13,152.2,33834.0,141.1173,141.1915,140.9783,141.0432,33834.0
2016-12-01 13:10:00,152.15,152.25,152.1,152.15,12842.0,140.9968,141.0895,140.9505,140.9968,12842.0
2016-12-01 13:20:00,152.09,152.27,152.09,152.12,16506.0,140.9412,141.108,140.9412,140.969,16506.0
2016-12-01 13:30:00,152.12,152.3,152.05,152.18,22490.0,140.969,141.1358,140.9042,141.0246,22490.0
2016-12-01 13:40:00,152.19,152.32,152.06,152.11,23819.0,141.0339,141.1544,140.9134,140.9598,23819.0
2016-12-01 13:50:00,152.06,152.18,151.94,152.03,26333.0,140.9134,141.0246,140.8022,140.8856,26333.0
2016-12-01 14:00:00,152.0,152.19,152.0,152.09,21133.0,140.8578,141.0339,140.8578,140.9412,21133.0
2016-12-01 14:10:00,152.08,152.18,151.99,152.18,43113.0,140.932,141.0246,140.8486,141.0246,43113.0
2016-12-01 14:20:00,152.13,152.18,151.93,152.18,114199.0,140.9783,141.0246,140.793,141.0246,114199.0
2016-12-01 14:30:00,152.15,152.18,151.9,152.06,98120.0,140.9968,141.0246,140.7652,140.9134,98120.0
2016-12-01 14:40:00,152.05,152.15,151.92,152.0,28956.0,140.9042,140.9968,140.7837,140.8578,28956.0
2016-12-01 14:50:00,152.04,152.14,151.96,151.96,37882.0,140.8949,140.9876,140.8208,140.8208,37882.0
2016-12-01 15:00:00,151.96,152.16,151.94,152.12,73341.0,140.8208,141.0061,140.8022,140.969,73341.0
2016-12-01 15:10:00,152.13,152.17,152.08,152.09,47899.0,140.9783,141.0154,140.932,140.9412,47899.0
2016-12-01 15:20:00,152.08,152.22,151.98,152.17,63336.0,140.932,141.0617,140.8393,141.0154,63336.0
2016-12-01 15:30:00,152.19,152.25,152.1,152.21,49230.0,141.0339,141.0895,140.9505,141.0524,49230.0
2016-12-01 15:40:00,152.19,152.31,152.17,152.31,79484.0,141.0339,141.1451,141.0154,141.1451,79484.0
2016-12-01 15:50:00,152.32,152.47,152.24,152.39,150193.0,141.1544,141.2934,141.0802,141.2193,150193.0
2016-12-02 09:30:00,152.45,152.49,151.12,152.08,206551.0,141.2749,141.3119,140.0423,140.932,206551.0
2016-12-02 09:40:00,152.08,152.18,151.56,151.62,62621.0,140.932,141.0246,140.4501,140.5057,62621.0
2016-12-02 09:50:00,151.64,152.37,151.62,152.2,51969.0,140.5242,141.2007,140.5057,141.0432,51969.0
2016-12-02 10:00:00,152.15,152.43,152.14,152.36,54120.0,140.9968,141.2563,140.9876,141.1915,54120.0
2016-12-02 10:10:00,152.35,152.42,152.19,152.26,36364.0,141.1822,141.2471,141.0339,141.0988,36364.0
2016-12-02 10:20:00,152.25,152.28,151.88,152.07,26186.0,141.0895,141.1173,140.7466,140.9227,26186.0
2016-12-02 10:30:00,152.05,152.1,151.68,151.87,49716.0,140.9042,140.9505,140.5613,140.7374,49716.0
2016-12-02 10:40:00,151.87,152.09,151.67,151.98,24601.0,140.7374,140.9412,140.552,140.8393,24601.0
2016-12-02 10:50:00,151.92,152.08,151.83,151.83,21616.0,140.7837,140.932,140.7003,140.7003,21616.0
2016-12-02 11:00:00,151.87,151.95,151.7,151.87,33062.0,140.7374,140.8115,140.5798,140.7374,33062.0
2016-12-02 11:10:00,151.85,151.98,151.7,151.95,20993.0,140.7188,140.8393,140.5798,140.8115,20993.0
2016-12-02 11:20:00,151.98,151.98,151.65,151.69,25510.0,140.8393,140.8393,140.5335,140.5706,25510.0
2016-12-02 11:30:00,151.75,151.77,151.56,151.58,32249.0,140.6262,140.6447,140.4501,140.4686,32249.0
2016-12-02 11:40:00,151.61,151.83,151.53,151.78,20936.0,140.4964,140.7003,140.4223,140.654,20936.0
2016-12-02 11:50:00,151.77,151.8,151.66,151.74,13218.0,140.6447,140.6725,140.5428,140.6169,13218.0
2016-12-02 12:00:00,151.74,151.74,151.62,151.72,11633.0,140.6169,140.6169,140.5057,140.5984,11633.0
2016-12-02 12:10:00,151.7,151.8,151.63,151.75,17327.0,140.5798,140.6725,140.515,140.6262,17327.0
2016-12-02 12:20:00,151.73,151.84,151.67,151.76,12292.0,140.6076,140.7096,140.552,140.6354,12292.0
2016-12-02 12:30:00,151.75,151.78,151.41,151.41,29482.0,140.6262,140.654,140.3111,140.3111,29482.0
2016-12-02 12:40:00,151.41,151.61,151.41,151.61,17869.0,140.3111,140.4964,140.3111,140.4964,17869.0
2016-12-02 12:50:00,151.62,151.78,151.52,151.7,17786.0,140.5057,140.654,140.413,140.5798,17786.0
2016-12-02 13:00:00,151.7,151.77,151.49,151.54,14638.0,140.5798,140.6447,140.3852,140.4316,14638.0
2016-12-02 13:10:00,151.51,151.56,151.25,151.34,31559.0,140.4038,140.4501,140.1628,140.2462,31559.0
2016-12-02 13:20:00,151.4,151.44,151.26,151.26,20497.0,140.3018,140.3389,140.1721,140.1721,20497.0
2016-12-02 13:30:00,151.28,151.41,151.28,151.4,14582.0,140.1906,140.3111,140.1906,140.3018,14582.0
2016-12-02 13:40:00,151.4,151.5,151.4,151.49,11946.0,140.3018,140.3945,140.3018,140.3852,11946.0
2016-12-02 13:50:00,151.51,151.61,151.41,151.51,22731.0,140.4038,140.4964,140.3111,140.4038,22731.0
2016-12-02 14:00:00,151.52,151.68,151.46,151.62,24452.0,140.413,140.5613,140.3574,140.5057,24452.0
2016-12-02 14:10:00,151.61,151.71,151.61,151.64,20147.0,140.4964,140.5891,140.4964,140.5242,20147.0
2016-12-02 14:20:00,151.62,151.67,151.54,151.54,19644.0,140.5057,140.552,140.4316,140.4316,19644.0
2016-12-02 14:30:00,151.55,151.77,151.51,151.65,20257.0,140.4408,140.6447,140.4038,140.5335,20257.0
2016-12-02 14:40:00,151.65,151.69,151.55,151.62,21395.0,140.5335,140.5706,140.4408,140.5057,21395.0
2016-12-02 14:50:00,151.62,151.68,151.53,151.54,30857.0,140.5057,140.5613,140.4223,140.4316,30857.0
2016-12-02 15:00:00,151.56,151.84,151.56,151.76,30394.0,140.4501,140.7096,140.4501,140.6354,30394.0
2016-12-02 15:10:00,151.77,151.85,151.73,151.74,27450.0,140.6447,140.7188,140.6076,140.6169,27450.0
2016-12-02 15:20:00,151.75,152.19,151.74,152.14,62297.0,140.6262,141.0339,140.6169,140.9876,62297.0
2016-12-02 15:30:00,152.14,152.31,152.01,152.09,68105.0,140.9876,141.1451,140.8671,140.9412,68105.0
2016-12-02 15:40:00,152.1,152.22,152.08,152.15,74160.0,140.9505,141.0617,140.932,140.9968,74160.0
2016-12-02 15:50:00,152.15,152.3,152.09,152.25,180952.0,140.9968,141.1358,140.9412,141.0895,180952.0
2016-12-05 09:30:00,153.23,153.73,152.78,152.96,150605.0,141.9977,142.461,141.5807,141.7475,150605.0
2016-12-05 09:40:00,152.97,153.6,152.97,153.1,57763.0,141.7567,142.3406,141.7567,141.8772,57763.0
2016-12-05 09:50:00,153.14,153.54,153.09,153.3,50965.0,141.9143,142.285,141.8679,142.0625,50965.0
2016-12-05 10:00:00,153.31,153.57,153.22,153.52,56670.0,142.0718,142.3128,141.9884,142.2664,56670.0
2016-12-05 10:10:00,153.43,153.6,153.2,153.47,81757.0,142.183,142.3406,141.9699,142.2201,81757.0
2016-12-05 10:20:00,153.45,153.72,153.44,153.69,50229.0,142.2015,142.4518,142.1923,142.424,50229.0
2016-12-05 10:30:00,153.66,153.75,153.26,153.55,82987.0,142.3962,142.4796,142.0255,142.2942,82987.0
2016-12-05 10:40:00,153.48,153.54,153.2,153.28,41542.0,142.2294,142.285,141.9699,142.044,41542.0
2016-12-05 10:50:00,153.28,153.47,153.14,153.39,51320.0,142.044,142.2201,141.9143,142.1459,51320.0
2016-12-05 11:00:00,153.39,153.39,153.04,153.28,66999.0,142.1459,142.1459,141.8216,142.044,66999.0
2016-12-05 11:10:00,153.27,153.33,153.09,153.21,43827.0,142.0347,142.0903,141.8679,141.9791,43827.0
2016-12-05 11:20:00,153.21,153.29,152.96,152.98,27006.0,141.9791,142.0533,141.7475,141.766,27006.0
2016-12-05 11:30:00,152.99,153.1,152.9,153.03,31511.0,141.7753,141.8772,141.6919,141.8123,31511.0
2016-12-05 11:40:00,153.02,153.06,152.71,152.71,64813.0,141.8031,141.8401,141.5158,141.5158,64813.0
2016-12-05 11:50:00,152.72,152.74,152.54,152.58,46870.0,141.5251,141.5436,141.3583,141.3953,46870.0
2016-12-05 12:00:00,152.58,152.63,152.4,152.49,37270.0,141.3953,141.4417,141.2285,141.3119,37270.0
2016-12-05 12:10:00,152.47,152.7,152.45,152.7,25370.0,141.2934,141.5065,141.2749,141.5065,25370.0
2016-12-05 12:20:00,152.7,152.71,152.58,152.62,66045.0,141.5065,141.5158,141.3953,141.4324,66045.0
2016-12-05 12:30:00,152.62,152.87,152.59,152.65,44871.0,141.4324,141.6641,141.4046,141.4602,44871.0
2016-12-05 12:40:00,152.64,152.69,152.36,152.36,41522.0,141.4509,141.4973,141.1915,141.1915,41522.0
2016-12-05 12:50:00,152.38,152.46,152.23,152.4,32823.0,141.21,141.2841,141.071,141.2285,32823.0
2016-12-05 13:00:00,152.46,152.48,152.21,152.23,27836.0,141.2841,141.3027,141.0524,141.071,27836.0
2016-12-05 13:10:00,152.21,152.31,152.17,152.19,33216.0,141.0524,141.1451,141.0154,141.0339,33216.0
2016-12-05 13:20:00,152.19,152.28,152.11,152.19,37527.0,141.0339,141.1173,140.9598,141.0339,37527.0
2016-12-05 13:30:00,152.18,152.31,152.13,152.23,36469.0,141.0246,141.1451,140.9783,141.071,36469.0
2016-12-05 13:40:00,152.23,152.37,152.23,152.24,27790.0,141.071,141.2007,141.071,141.0802,27790.0
2016-12-05 13:50:00,152.24,152.31,152.12,152.19,29196.0,141.0802,141.1451,140.969,141.0339,29196.0
2016-12-05 14:00:00,152.19,152.2,152.01,152.05,35433.0,141.0339,141.0432,140.8671,140.9042,35433.0
2016-12-05 14:10:00,152.06,152.06,151.88,151.94,43338.0,140.9134,140.9134,140.7466,140.8022,43338.0
2016-12-05 14:20:00,151.93,151.98,151.89,151.94,30094.0,140.793,140.8393,140.7559,140.8022,30094.0
2016-12-05 14:30:00,151.94,152.0,151.87,151.93,27166.0,140.8022,140.8578,140.7374,140.793,27166.0
2016-12-05 14:40:00,151.93,152.0,151.89,151.89,25746.0,140.793,140.8578,140.7559,140.7559,25746.0
2016-12-05 14:50:00,151.9,152.0,151.86,151.92,39767.0,140.7652,140.8578,140.7281,140.7837,39767.0
2016-12-05 15:00:00,151.93,152.12,151.85,152.12,32404.0,140.793,140.969,140.7188,140.969,32404.0
2016-12-05 15:10:00,152.12,152.29,152.11,152.23,71727.0,140.969,141.1266,140.9598,141.071,71727.0
2016-12-05 15:20:00,152.23,152.28,152.03,152.09,65868.0,141.071,141.1173,140.8856,140.9412,65868.0
2016-12-05 15:30:00,152.09,152.21,151.99,152.05,89858.0,140.9412,141.0524,140.8486,140.9042,89858.0
2016-12-05 15:40:00,152.05,152.22,152.05,152.1,100026.0,140.9042,141.0617,140.9042,140.9505,100026.0
2016-12-05 15:50:00,152.1,152.25,152.05,152.17,266123.0,140.9505,141.0895,140.9042,141.0154,266123.0
2016-12-06 09:30:00,150.84,151.03,150.02,150.49,345653.0,139.7829,139.9589,139.023,139.4585,345653.0
2016-12-06 09:40:00,150.54,151.05,150.43,150.93,210930.0,139.5049,139.9775,139.4029,139.8663,210930.0
2016-12-06 09:50:00,150.93,151.15,150.75,151.15,94830.0,139.8663,140.0701,139.6995,140.0701,94830.0
2016-12-06 10:00:00,151.11,151.43,151.1,151.36,93964.0,140.0331,140.3296,140.0238,140.2648,93964.0
2016-12-06 10:10:00,151.37,151.4,151.11,151.19,54380.0,140.274,140.3018,140.0331,140.1072,54380.0
2016-12-06 10:20:00,151.21,151.5,151.09,151.19,49984.0,140.1257,140.3945,140.0145,140.1072,49984.0
2016-12-06 10:30:00,151.18,151.25,151.02,151.16,56858.0,140.0979,140.1628,139.9497,140.0794,56858.0
2016-12-06 10:40:00,151.14,151.39,151.09,151.36,36119.0,140.0609,140.2926,140.0145,140.2648,36119.0
2016-12-06 10:50:00,151.36,151.43,151.16,151.2,32569.0,140.2648,140.3296,140.0794,140.1165,32569.0
2016-12-06 11:00:00,151.16,151.29,151.0,151.18,52507.0,140.0794,140.1999,139.9311,140.0979,52507.0
2016-12-06 11:10:00,151.21,151.3,151.13,151.27,41801.0,140.1257,140.2092,140.0516,140.1814,41801.0
2016-12-06 11:20:00,151.25,151.46,151.24,151.4,75475.0,140.1628,140.3574,140.1536,140.3018,75475.0
2016-12-06 11:30:00,151.4,151.5,151.29,151.43,49979.0,140.3018,140.3945,140.1999,140.3296,49979.0
2016-12-06 11:40:00,151.41,151.58,151.24,151.24,37804.0,140.3111,140.4686,140.1536,140.1536,37804.0
2016-12-06 11:50:00,151.25,151.39,151.23,151.35,21794.0,140.1628,140.2926,140.1443,140.2555,21794.0
2016-12-06 12:00:00,151.38,151.47,151.29,151.36,30019.0,140.2833,140.3667,140.1999,140.2648,30019.0
2016-12-06 12:10:00,151.38,151.42,151.12,151.2,33916.0,140.2833,140.3204,140.0423,140.1165,33916.0
2016-12-06 12:20:00,151.21,151.42,151.2,151.38,26018.0,140.1257,140.3204,140.1165,140.2833,26018.0
2016-12-06 12:30:00,151.39,151.62,151.37,151.51,35438.0,140.2926,140.5057,140.274,140.4038,35438.0
2016-12-06 12:40:00,151.51,151.97,151.51,151.88,45209.0,140.4038,140.83,140.4038,140.7466,45209.0
2016-12-06 12:50:00,151.88,152.15,151.85,152.14,45328.0,140.7466,140.9968,140.7188,140.9876,45328.0
2016-12-06 13:00:00,152.14,152.34,152.13,152.32,68274.0,140.9876,141.1729,140.9783,141.1544,68274.0
2016-12-06 13:10:00,152.34,152.64,152.32,152.42,311135.0,141.1729,141.4509,141.1544,141.2471,311135.0
2016-12-06 13:20:00,152.45,152.52,151.9,152.05,55676.0,141.2749,141.3397,140.7652,140.9042,55676.0
2016-12-06 13:30:00,152.05,152.16,152.01,152.09,26104.0,140.9042,141.0061,140.8671,140.9412,26104.0
2016-12-06 13:40:00,152.11,152.22,151.9,152.11,37891.0,140.9598,141.0617,140.7652,140.9598,37891.0
2016-12-06 13:50:00,152.11,152.26,152.11,152.12,24649.0,140.9598,141.0988,140.9598,140.969,24649.0
2016-12-06 14:00:00,152.14,152.17,151.95,151.97,27160.0,140.9876,141.0154,140.8115,140.83,27160.0
2016-12-06 14:10:00,151.97,152.05,151.95,151.98,24695.0,140.83,140.9042,140.8115,140.8393,24695.0
2016-12-06 14:20:00,152.0,152.11,151.93,152.02,48002.0,140.8578,140.9598,140.793,140.8764,48002.0
2016-12-06 14:30:00,152.03,152.11,152.01,152.07,22180.0,140.8856,140.9598,140.8671,140.9227,22180.0
2016-12-06 14:40:00,152.15,152.3,152.12,152.28,160220.0,140.9968,141.1358,140.969,141.1173,160220.0
2016-12-06 14:50:00,152.25,152.3,152.11,152.12,39793.0,141.0895,141.1358,140.9598,140.969,39793.0
2016-12-06 15:00:00,152.13,152.15,151.82,152.01,55982.0,140.9783,140.9968,140.691,140.8671,55982.0
2016-12-06 15:10:00,151.96,152.05,151.87,151.97,33572.0,140.8208,140.9042,140.7374,140.83,33572.0
2016-12-06 15:20:00,152.0,152.08,151.96,152.03,54615.0,140.8578,140.932,140.8208,140.8856,54615.0
2016-12-06 15:30:00,152.03,152.08,152.01,152.03,43301.0,140.8856,140.932,140.8671,140.8856,43301.0
2016-12-06 15:40:00,152.03,152.13,152.02,152.05,131194.0,140.8856,140.9783,140.8764,140.9042,131194.0
2016-12-06 15:50:00,152.06,152.3,151.99,152.23,183438.0,140.9134,141.1358,140.8486,141.071,183438.0
2016-12-07 09:30:00,151.67,152.2,151.54,151.94,131664.0,140.552,141.0432,140.4316,140.8022,131664.0
2016-12-07 09:40:00,151.91,152.09,151.63,151.82,43929.0,140.7744,140.9412,140.515,140.691,43929.0
2016-12-07 09:50:00,151.8,151.95,151.52,151.7,35403.0,140.6725,140.8115,140.413,140.5798,35403.0
2016-12-07 10:00:00,151.68,151.92,151.49,151.78,51054.0,140.5613,140.7837,140.3852,140.654,51054.0
2016-12-07 10:10:00,151.72,152.07,151.62,151.99,45767.0,140.5984,140.9227,140.5057,140.8486,45767.0
2016-12-07 10:20:00,152.07,152.07,151.58,151.62,54944.0,140.9227,140.9227,140.4686,140.5057,54944.0
2016-12-07 10:30:00,151.55,151.83,151.41,151.5,63676.0,140.4408,140.7003,140.3111,140.3945,63676.0
2016-12-07 10:40:00,151.5,151.55,151.07,151.41,45102.0,140.3945,140.4408,139.996,140.3111,45102.0
2016-12-07 10:50:00,151.38,151.75,151.34,151.7,48186.0,140.2833,140.6262,140.2462,140.5798,48186.0
2016-12-07 11:00:00,151.71,152.24,151.69,152.2,50214.0,140.5891,141.0802,140.5706,141.0432,50214.0
2016-12-07 11:10:00,152.21,152.49,152.19,152.4,47884.0,141.0524,141.3119,141.0339,141.2285,47884.0
2016-12-07 11:20:00,152.4,152.47,152.29,152.29,43231.0,141.2285,141.2934,141.1266,141.1266,43231.0
2016-12-07 11:30:00,152.28,152.33,152.04,152.12,28939.0,141.1173,141.1636,140.8949,140.969,28939.0
2016-12-07 11:40:00,152.14,152.2,152.1,152.16,30696.0,140.9876,141.0432,140.9505,141.0061,30696.0
2016-12-07 11:50:00,152.2,152.39,152.16,152.23,23422.0,141.0432,141.2193,141.0061,141.071,23422.0
2016-12-07 12:00:00,152.23,152.49,152.14,152.41,31307.0,141.071,141.3119,140.9876,141.2378,31307.0
2016-12-07 12:10:00,152.39,152.44,152.15,152.28,13968.0,141.2193,141.2656,140.9968,141.1173,13968.0
2016-12-07 12:20:00,152.28,152.77,152.24,152.77,38981.0,141.1173,141.5714,141.0802,141.5714,38981.0
2016-12-07 12:30:00,152.74,152.74,152.44,152.47,34296.0,141.5436,141.5436,141.2656,141.2934,34296.0
2016-12-07 12:40:00,152.47,152.8,152.47,152.73,14045.0,141.2934,141.5992,141.2934,141.5343,14045.0
2016-12-07 12:50:00,152.72,153.03,152.67,153.0,43713.0,141.5251,141.8123,141.4787,141.7845,43713.0
2016-12-07 13:00:00,153.01,153.1,152.92,152.95,41581.0,141.7938,141.8772,141.7104,141.7382,41581.0
2016-12-07 13:10:00,152.95,153.0,152.9,152.92,30028.0,141.7382,141.7845,141.6919,141.7104,30028.0
2016-12-07 13:20:00,152.94,153.59,152.9,153.44,62835.0,141.7289,142.3313,141.6919,142.1923,62835.0
2016-12-07 13:30:00,153.43,153.58,153.33,153.44,41339.0,142.183,142.322,142.0903,142.1923,41339.0
2016-12-07 13:40:00,153.47,153.59,153.33,153.47,25912.0,142.2201,142.3313,142.0903,142.2201,25912.0
2016-12-07 13:50:00,153.56,154.14,153.54,154.14,159955.0,142.3035,142.841,142.285,142.841,159955.0
2016-12-07 14:00:00,154.05,154.15,153.7,153.98,60593.0,142.7576,142.8502,142.4332,142.6927,60593.0
2016-12-07 14:10:00,153.99,154.31,153.96,154.22,68870.0,142.702,142.9985,142.6742,142.9151,68870.0
2016-12-07 14:20:00,154.19,154.27,154.14,154.16,43054.0,142.8873,142.9614,142.841,142.8595,43054.0
2016-12-07 14:30:00,154.13,154.14,153.8,153.86,47161.0,142.8317,142.841,142.5259,142.5815,47161.0
2016-12-07 14:40:00,153.86,153.99,153.79,153.82,34790.0,142.5815,142.702,142.5166,142.5444,34790.0
2016-12-07 14:50:00,153.8,153.97,153.72,153.91,30980.0,142.5259,142.6834,142.4518,142.6278,30980.0
2016-12-07 15:00:00,153.9,154.1,153.86,153.99,28155.0,142.6186,142.8039,142.5815,142.702,28155.0
2016-12-07 15:10:00,153.99,154.0,153.86,153.89,44556.0,142.702,142.7112,142.5815,142.6093,44556.0
2016-12-07 15:20:00,153.86,154.09,153.81,153.97,61361.0,142.5815,142.7946,142.5352,142.6834,61361.0
2016-12-07 15:30:00,153.96,154.13,153.91,154.06,68164.0,142.6742,142.8317,142.6278,142.7668,68164.0
2016-12-07 15:40:00,154.06,154.1,153.86,153.88,86882.0,142.7668,142.8039,142.5815,142.6,86882.0
2016-12-07 15:50:00,153.9,154.2,153.89,154.09,223189.0,142.6186,142.8966,142.6093,142.7946,223189.0
2016-12-08 09:30:00,154.6,155.45,154.14,155.34,184576.0,143.2672,144.0549,142.841,143.953,184576.0
2016-12-08 09:40:00,155.38,155.88,154.81,154.92,97961.0,143.9901,144.4534,143.4619,143.5638,97961.0
2016-12-08 09:50:00,154.94,155.43,154.83,155.1,123125.0,143.5823,144.0364,143.4804,143.7306,123125.0
2016-12-08 10:00:00,155.08,155.37,154.99,155.06,63705.0,143.7121,143.9808,143.6287,143.6935,63705.0
2016-12-08 10:10:00,155.04,155.07,154.51,154.74,67062.0,143.675,143.7028,143.1838,143.397,67062.0
2016-12-08 10:20:00,154.72,155.09,154.72,155.02,55223.0,143.3785,143.7213,143.3785,143.6565,55223.0
2016-12-08 10:30:00,155.0,155.04,154.78,154.98,26133.0,143.6379,143.675,143.4341,143.6194,26133.0
2016-12-08 10:40:00,154.95,155.15,154.86,154.94,76305.0,143.5916,143.7769,143.5082,143.5823,76305.0
2016-12-08 10:50:00,154.99,155.15,154.93,155.01,27497.0,143.6287,143.7769,143.5731,143.6472,27497.0
2016-12-08 11:00:00,154.97,155.49,154.96,155.39,59357.0,143.6101,144.092,143.6009,143.9993,59357.0
2016-12-08 11:10:00,155.38,155.54,155.18,155.35,30705.0,143.9901,144.1383,143.8047,143.9623,30705.0
2016-12-08 11:20:00,155.35,155.49,155.25,155.25,20865.0,143.9623,144.092,143.8696,143.8696,20865.0
2016-12-08 11:30:00,155.31,155.37,155.07,155.27,48976.0,143.9252,143.9808,143.7028,143.8881,48976.0
2016-12-08 11:40:00,155.27,155.55,155.14,155.5,24285.0,143.8881,144.1476,143.7677,144.1013,24285.0
2016-12-08 11:50:00,155.48,155.48,155.14,155.19,19235.0,144.0827,144.0827,143.7677,143.814,19235.0
2016-12-08 12:00:00,155.18,155.23,154.77,155.13,22750.0,143.8047,143.8511,143.4248,143.7584,22750.0
2016-12-08 12:10:00,155.15,155.36,155.09,155.36,26408.0,143.7769,143.9715,143.7213,143.9715,26408.0
2016-12-08 12:20:00,155.36,155.88,155.28,155.84,50092.0,143.9715,144.4534,143.8974,144.4164,50092.0
2016-12-08 12:30:00,155.84,155.97,155.61,155.71,50228.0,144.4164,144.5368,144.2032,144.2959,50228.0
2016-12-08 12:40:00,155.68,155.92,155.55,155.92,32550.0,144.2681,144.4905,144.1476,144.4905,32550.0
2016-12-08 12:50:00,155.83,155.86,155.46,155.46,31398.0,144.4071,144.4349,144.0642,144.0642,31398.0
2016-12-08 13:00:00,155.51,155.7,155.4,155.53,38075.0,144.1105,144.2866,144.0086,144.1291,38075.0
2016-12-08 13:10:00,155.54,155.66,155.32,155.32,22509.0,144.1383,144.2495,143.9345,143.9345,22509.0
2016-12-08 13:20:00,155.3,155.3,154.93,154.99,34545.0,143.9159,143.9159,143.5731,143.6287,34545.0
2016-12-08 13:30:00,154.99,155.19,154.99,155.06,43538.0,143.6287,143.814,143.6287,143.6935,43538.0
2016-12-08 13:40:00,155.03,155.1,154.92,155.0,17780.0,143.6657,143.7306,143.5638,143.6379,17780.0
2016-12-08 13:50:00,155.02,155.44,155.0,155.37,23151.0,143.6565,144.0457,143.6379,143.9808,23151.0
2016-12-08 14:00:00,155.37,155.38,155.21,155.3,20487.0,143.9808,143.9901,143.8325,143.9159,20487.0
2016-12-08 14:10:00,155.32,155.53,155.29,155.48,41973.0,143.9345,144.1291,143.9067,144.0827,41973.0
2016-12-08 14:20:00,155.51,155.62,155.28,155.62,67364.0,144.1105,144.2125,143.8974,144.2125,67364.0
2016-12-08 14:30:00,155.68,155.71,155.16,155.2,61329.0,144.2681,144.2959,143.7862,143.8233,61329.0
2016-12-08 14:40:00,155.15,155.21,154.98,155.01,52341.0,143.7769,143.8325,143.6194,143.6472,52341.0
2016-12-08 14:50:00,155.02,155.37,155.0,155.35,46005.0,143.6565,143.9808,143.6379,143.9623,46005.0
2016-12-08 15:00:00,155.34,155.49,155.33,155.42,45543.0,143.953,144.092,143.9437,144.0271,45543.0
2016-12-08 15:10:00,155.44,155.58,155.41,155.53,59714.0,144.0457,144.1754,144.0179,144.1291,59714.0
2016-12-08 15:20:00,155.52,155.52,155.19,155.19,52864.0,144.1198,144.1198,143.814,143.814,52864.0
2016-12-08 15:30:00,155.23,155.49,155.21,155.42,68904.0,143.8511,144.092,143.8325,144.0271,68904.0
2016-12-08 15:40:00,155.43,155.49,155.37,155.38,74703.0,144.0364,144.092,143.9808,143.9901,74703.0
2016-12-08 15:50:00,155.39,155.46,155.27,155.39,146728.0,143.9993,144.0642,143.8881,143.9993,146728.0
2016-12-09 09:30:00,155.65,156.2,155.42,156.01,130100.0,144.2403,144.75,144.0271,144.5739,130100.0
2016-12-09 09:40:00,156.06,156.45,156.01,156.36,66571.0,144.6202,144.9816,144.5739,144.8982,66571.0
2016-12-09 09:50:00,156.37,156.88,156.32,156.73,99952.0,144.9075,145.3801,144.8612,145.2411,99952.0
2016-12-09 10:00:00,156.71,156.84,156.46,156.66,72665.0,145.2226,145.343,144.9909,145.1762,72665.0
2016-12-09 10:10:00,156.69,156.69,156.26,156.41,62522.0,145.204,145.204,144.8056,144.9446,62522.0
2016-12-09 10:20:00,156.41,156.45,156.06,156.31,48936.0,144.9446,144.9816,144.6202,144.8519,48936.0
2016-12-09 10:30:00,156.31,156.44,155.85,156.09,42642.0,144.8519,144.9724,144.4256,144.648,42642.0
2016-12-09 10:40:00,156.09,156.1,155.67,155.87,37230.0,144.648,144.6573,144.2588,144.4442,37230.0
2016-12-09 10:50:00,155.87,155.99,155.68,155.9,35415.0,144.4442,144.5554,144.2681,144.472,35415.0
2016-12-09 11:00:00,155.9,155.98,155.6,155.93,47199.0,144.472,144.5461,144.1939,144.4998,47199.0
2016-12-09 11:10:00,155.97,156.12,155.74,155.77,25755.0,144.5368,144.6758,144.3237,144.3515,25755.0
2016-12-09 11:20:00,155.75,155.98,155.69,155.98,62184.0,144.333,144.5461,144.2773,144.5461,62184.0
2016-12-09 11:30:00,155.95,156.26,155.87,156.21,34566.0,144.5183,144.8056,144.4442,144.7592,34566.0
2016-12-09 11:40:00,156.21,156.67,156.2,156.65,61570.0,144.7592,145.1855,144.75,145.167,61570.0
2016-12-09 11:50:00,156.68,156.68,156.26,156.4,41004.0,145.1948,145.1948,144.8056,144.9353,41004.0
2016-12-09 12:00:00,156.4,156.41,155.96,156.02,56507.0,144.9353,144.9446,144.5276,144.5832,56507.0
2016-12-09 12:10:00,156.02,156.33,155.93,156.26,38116.0,144.5832,144.8704,144.4998,144.8056,38116.0
2016-12-09 12:20:00,156.25,156.47,156.21,156.42,31902.0,144.7963,145.0002,144.7592,144.9538,31902.0
2016-12-09 12:30:00,156.44,156.5,156.23,156.27,29436.0,144.9724,145.028,144.7778,144.8148,29436.0
2016-12-09 12:40:00,156.27,156.32,156.17,156.26,30879.0,144.8148,144.8612,144.7222,144.8056,30879.0
2016-12-09 12:50:00,156.26,156.33,156.26,156.33,30101.0,144.8056,144.8704,144.8056,144.8704,30101.0
2016-12-09 13:00:00,156.33,156.43,156.3,156.43,33215.0,144.8704,144.9631,144.8426,144.9631,33215.0
2016-12-09 13:10:00,156.42,156.51,156.42,156.49,25419.0,144.9538,145.0372,144.9538,145.0187,25419.0
2016-12-09 13:20:00,156.47,156.52,156.35,156.38,39583.0,145.0002,145.0465,144.889,144.9168,39583.0
2016-12-09 13:30:00,156.39,156.4,156.07,156.17,43050.0,144.926,144.9353,144.6295,144.7222,43050.0
2016-12-09 13:40:00,156.16,156.28,156.07,156.28,40273.0,144.7129,144.8241,144.6295,144.8241,40273.0
2016-12-09 13:50:00,156.26,156.29,156.14,156.22,32069.0,144.8056,144.8334,144.6944,144.7685,32069.0
2016-12-09 14:00:00,156.23,156.3,156.06,156.09,37204.0,144.7778,144.8426,144.6202,144.648,37204.0
2016-12-09 14:10:00,156.07,156.24,156.0,156.1,30642.0,144.6295,144.787,144.5646,144.6573,30642.0
2016-12-09 14:20:00,156.08,156.11,155.99,156.0,33669.0,144.6388,144.6666,144.5554,144.5646,33669.0
2016-12-09 14:30:00,155.99,156.13,155.97,156.01,36215.0,144.5554,144.6851,144.5368,144.5739,36215.0
2016-12-09 14:40:00,156.01,156.12,156.0,156.09,27359.0,144.5739,144.6758,144.5646,144.648,27359.0
2016-12-09 14:50:00,156.09,156.47,156.09,156.47,59333.0,144.648,145.0002,144.648,145.0002,59333.0
2016-12-09 15:00:00,156.46,156.47,156.3,156.43,56669.0,144.9909,145.0002,144.8426,144.9631,56669.0
2016-12-09 15:10:00,156.41,156.63,156.39,156.61,61250.0,144.9446,145.1484,144.926,145.1299,61250.0
2016-12-09 15:20:00,156.61,156.64,156.46,156.6,56836.0,145.1299,145.1577,144.9909,145.1206,56836.0
2016-12-09 15:30:00,156.6,156.8,156.48,156.49,101390.0,145.1206,145.306,145.0094,145.0187,101390.0
2016-12-09 15:40:00,156.52,156.63,156.36,156.39,80212.0,145.0465,145.1484,144.8982,144.926,80212.0
2016-12-09 15:50:00,156.38,156.51,156.36,156.49,148013.0,144.9168,145.0372,144.8982,145.0187,148013.0
2016-12-12 09:30:00,156.0,157.23,154.3,157.18,334079.0,144.5646,145.7045,142.9892,145.6581,334079.0
2016-12-12 09:40:00,157.22,157.49,156.45,157.17,208224.0,145.6952,145.9454,144.9816,145.6489,208224.0
2016-12-12 09:50:00,157.21,157.73,157.02,157.29,163775.0,145.6859,146.1678,145.5099,145.7601,163775.0
2016-12-12 10:00:00,157.28,158.0,156.72,156.75,148253.0,145.7508,146.418,145.2318,145.2596,148253.0
2016-12-12 10:10:00,156.79,157.2,156.68,156.99,95497.0,145.2967,145.6767,145.1948,145.4821,95497.0
2016-12-12 10:20:00,156.98,157.06,155.78,155.78,90685.0,145.4728,145.5469,144.3608,144.3608,90685.0
2016-12-12 10:30:00,155.77,156.46,155.53,156.3,99572.0,144.3515,144.9909,144.1291,144.8426,99572.0
2016-12-12 10:40:00,156.32,156.32,155.99,156.05,89850.0,144.8612,144.8612,144.5554,144.611,89850.0
2016-12-12 10:50:00,156.07,156.4,155.94,156.07,107462.0,144.6295,144.9353,144.509,144.6295,107462.0
2016-12-12 11:00:00,156.1,156.6,156.08,156.51,55241.0,144.6573,145.1206,144.6388,145.0372,55241.0
2016-12-12 11:10:00,156.44,156.57,156.36,156.45,30443.0,144.9724,145.0928,144.8982,144.9816,30443.0
2016-12-12 11:20:00,156.43,156.64,156.38,156.43,41925.0,144.9631,145.1577,144.9168,144.9631,41925.0
2016-12-12 11:30:00,156.41,156.55,156.15,156.2,25101.0,144.9446,145.0743,144.7036,144.75,25101.0
2016-12-12 11:40:00,156.2,156.29,156.0,156.26,22593.0,144.75,144.8334,144.5646,144.8056,22593.0
2016-12-12 11:50:00,156.22,156.54,156.11,156.4,22462.0,144.7685,145.065,144.6666,144.9353,22462.0
2016-12-12 12:00:00,156.48,156.48,156.06,156.16,69382.0,145.0094,145.0094,144.6202,144.7129,69382.0
2016-12-12 12:10:00,156.17,156.54,156.17,156.29,62652.0,144.7222,145.065,144.7222,144.8334,62652.0
2016-12-12 12:20:00,156.31,156.6,156.17,156.35,60085.0,144.8519,145.1206,144.7222,144.889,60085.0
2016-12-12 12:30:00,156.34,156.37,156.1,156.15,25949.0,144.8797,144.9075,144.6573,144.7036,25949.0
2016-12-12 12:40:00,156.19,156.19,155.88,155.92,34999.0,144.7407,144.7407,144.4534,144.4905,34999.0
2016-12-12 12:50:00,155.95,156.05,155.81,155.88,31195.0,144.5183,144.611,144.3886,144.4534,31195.0
2016-12-12 13:00:00,155.92,156.34,155.9,156.27,49466.0,144.4905,144.8797,144.472,144.8148,49466.0
2016-12-12 13:10:00,156.27,156.71,156.18,156.68,33955.0,144.8148,145.2226,144.7314,145.1948,33955.0
2016-12-12 13:20:00,156.67,156.89,156.6,156.78,33111.0,145.1855,145.3894,145.1206,145.2874,33111.0
2016-12-12 13:30:00,156.77,156.77,156.27,156.35,46053.0,145.2782,145.2782,144.8148,144.889,46053.0
2016-12-12 13:40:00,156.35,156.59,156.17,156.47,34882.0,144.889,145.1114,144.7222,145.0002,34882.0
2016-12-12 13:50:00,156.46,156.56,156.22,156.22,20384.0,144.9909,145.0836,144.7685,144.7685,20384.0
2016-12-12 14:00:00,156.22,156.5,156.15,156.41,66952.0,144.7685,145.028,144.7036,144.9446,66952.0
2016-12-12 14:10:00,156.45,156.58,156.23,156.58,33874.0,144.9816,145.1021,144.7778,145.1021,33874.0
2016-12-12 14:20:00,156.59,156.64,156.31,156.59,55270.0,145.1114,145.1577,144.8519,145.1114,55270.0
2016-12-12 14:30:00,156.63,156.65,156.33,156.59,71295.0,145.1484,145.167,144.8704,145.1114,71295.0
2016-12-12 14:40:00,156.59,156.86,156.4,156.64,37763.0,145.1114,145.3616,144.9353,145.1577,37763.0
2016-12-12 14:50:00,156.66,157.05,156.5,156.87,70877.0,145.1762,145.5377,145.028,145.3709,70877.0
2016-12-12 15:00:00,156.9,157.19,156.76,157.16,70522.0,145.3987,145.6674,145.2689,145.6396,70522.0
2016-12-12 15:10:00,157.18,157.24,157.07,157.15,64782.0,145.6581,145.7137,145.5562,145.6303,64782.0
2016-12-12 15:20:00,157.17,157.34,157.07,157.11,62246.0,145.6489,145.8064,145.5562,145.5933,62246.0
2016-12-12 15:30:00,157.1,157.11,156.84,156.93,88960.0,145.584,145.5933,145.343,145.4265,88960.0
2016-12-12 15:40:00,156.94,157.22,156.9,157.12,119071.0,145.4357,145.6952,145.3987,145.6025,119071.0
2016-12-12 15:50:00,157.13,157.3,157.13,157.21,278428.0,145.6118,145.7693,145.6118,145.6859,278428.0
2016-12-13 09:30:00,159.28,160.07,158.04,158.45,585684.0,147.6042,148.3363,146.4551,146.835,585684.0
2016-12-13 09:40:00,158.36,158.73,157.16,157.27,271783.0,146.7516,147.0945,145.6396,145.7415,271783.0
2016-12-13 09:50:00,157.27,157.58,156.43,156.58,236782.0,145.7415,146.0288,144.9631,145.1021,236782.0
2016-12-13 10:00:00,156.58,157.18,156.53,156.56,165325.0,145.1021,145.6581,145.0558,145.0836,165325.0
2016-12-13 10:10:00,156.66,156.76,155.61,155.97,190470.0,145.1762,145.2689,144.2032,144.5368,190470.0
2016-12-13 10:20:00,156.05,156.32,155.57,156.22,124944.0,144.611,144.8612,144.1661,144.7685,124944.0
2016-12-13 10:30:00,156.26,156.28,155.41,155.63,125257.0,144.8056,144.8241,144.0179,144.2217,125257.0
2016-12-13 10:40:00,155.67,156.07,155.41,155.69,71840.0,144.2588,144.6295,144.0179,144.2773,71840.0
2016-12-13 10:50:00,155.67,155.97,155.55,155.7,56167.0,144.2588,144.5368,144.1476,144.2866,56167.0
2016-12-13 11:00:00,155.61,155.73,155.11,155.18,103546.0,144.2032,144.3144,143.7399,143.8047,103546.0
2016-12-13 11:10:00,155.15,155.45,155.1,155.32,61748.0,143.7769,144.0549,143.7306,143.9345,61748.0
2016-12-13 11:20:00,155.31,155.79,155.21,155.5,76641.0,143.9252,144.37,143.8325,144.1013,76641.0
2016-12-13 11:30:00,155.44,155.79,155.32,155.49,57456.0,144.0457,144.37,143.9345,144.092,57456.0
2016-12-13 11:40:00,155.45,155.74,155.29,155.73,42239.0,144.0549,144.3237,143.9067,144.3144,42239.0
2016-12-13 11:50:00,155.7,156.25,155.56,155.98,68422.0,144.2866,144.7963,144.1569,144.5461,68422.0
2016-12-13 12:00:00,156.02,156.06,155.6,155.61,79512.0,144.5832,144.6202,144.1939,144.2032,79512.0
2016-12-13 12:10:00,155.65,155.65,154.88,155.29,153329.0,144.2403,144.2403,143.5267,143.9067,153329.0
2016-12-13 12:20:00,155.28,155.47,155.27,155.43,36024.0,143.8974,144.0735,143.8881,144.0364,36024.0
2016-12-13 12:30:00,155.44,155.61,155.39,155.49,51005.0,144.0457,144.2032,143.9993,144.092,51005.0
2016-12-13 12:40:00,155.51,155.72,155.47,155.6,50451.0,144.1105,144.3051,144.0735,144.1939,50451.0
2016-12-13 12:50:00,155.62,155.98,155.6,155.88,64633.0,144.2125,144.5461,144.1939,144.4534,64633.0
2016-12-13 13:00:00,155.88,156.01,155.82,155.85,44675.0,144.4534,144.5739,144.3978,144.4256,44675.0
2016-12-13 13:10:00,155.87,156.16,155.84,156.14,41603.0,144.4442,144.7129,144.4164,144.6944,41603.0
2016-12-13 13:20:00,156.12,156.16,155.87,155.9,52765.0,144.6758,144.7129,144.4442,144.472,52765.0
2016-12-13 13:30:00,155.87,156.0,155.82,155.86,49839.0,144.4442,144.5646,144.3978,144.4349,49839.0
2016-12-13 13:40:00,155.92,156.21,155.88,156.05,39112.0,144.4905,144.7592,144.4534,144.611,39112.0
2016-12-13 13:50:00,156.07,156.33,156.05,156.31,54145.0,144.6295,144.8704,144.611,144.8519,54145.0
2016-12-13 14:00:00,156.32,156.52,156.27,156.35,37134.0,144.8612,145.0465,144.8148,144.889,37134.0
2016-12-13 14:10:00,156.35,156.38,156.05,156.11,72229.0,144.889,144.9168,144.611,144.6666,72229.0
2016-12-13 14:20:00,156.1,156.35,156.01,156.16,75264.0,144.6573,144.889,144.5739,144.7129,75264.0
2016-12-13 14:30:00,156.16,156.43,156.15,156.27,61067.0,144.7129,144.9631,144.7036,144.8148,61067.0
2016-12-13 14:40:00,156.27,156.59,156.23,156.5,64631.0,144.8148,145.1114,144.7778,145.028,64631.0
2016-12-13 14:50:00,156.5,156.58,156.44,156.51,68548.0,145.028,145.1021,144.9724,145.0372,68548.0
2016-12-13 15:00:00,156.52,156.58,156.43,156.53,58711.0,145.0465,145.1021,144.9631,145.0558,58711.0
2016-12-13 15:10:00,156.53,156.62,156.28,156.43,86742.0,145.0558,145.1392,144.8241,144.9631,86742.0
2016-12-13 15:20:00,156.42,156.45,156.27,156.31,132037.0,144.9538,144.9816,144.8148,144.8519,132037.0
2016-12-13 15:30:00,156.32,156.38,156.27,156.28,117364.0,144.8612,144.9168,144.8148,144.8241,117364.0
2016-12-13 15:40:00,156.27,156.52,156.27,156.49,163443.0,144.8148,145.0465,144.8148,145.0187,163443.0
2016-12-13 15:50:00,156.5,156.78,156.44,156.65,432487.0,145.028,145.2874,144.9724,145.167,432487.0
2016-12-14 09:30:00,156.23,156.26,155.41,155.63,149331.0,144.7778,144.8056,144.0179,144.2217,149331.0
2016-12-14 09:40:00,155.6,155.77,154.92,155.05,126609.0,144.1939,144.3515,143.5638,143.6843,126609.0
2016-12-14 09:50:00,155.01,155.02,154.26,154.43,174112.0,143.6472,143.6565,142.9522,143.1097,174112.0
2016-12-14 10:00:00,154.43,155.26,154.31,155.19,83091.0,143.1097,143.8789,142.9985,143.814,83091.0
2016-12-14 10:10:00,155.17,155.31,154.99,155.06,54030.0,143.7955,143.9252,143.6287,143.6935,54030.0
2016-12-14 10:20:00,155.01,155.9,155.01,155.88,54100.0,143.6472,144.472,143.6472,144.4534,54100.0
2016-12-14 10:30:00,155.91,156.0,155.69,155.76,48914.0,144.4812,144.5646,144.2773,144.3422,48914.0
2016-12-14 10:40:00,155.8,155.89,155.48,155.53,47751.0,144.3793,144.4627,144.0827,144.1291,47751.0
2016-12-14 10:50:00,155.51,155.62,155.34,155.59,23243.0,144.1105,144.2125,143.953,144.1847,23243.0
2016-12-14 11:00:00,155.57,155.6,155.32,155.32,25824.0,144.1661,144.1939,143.9345,143.9345,25824.0
2016-12-14 11:10:00,155.42,155.61,155.33,155.54,33568.0,144.0271,144.2032,143.9437,144.1383,33568.0
2016-12-14 11:20:00,155.53,155.85,155.52,155.67,37363.0,144.1291,144.4256,144.1198,144.2588,37363.0
2016-12-14 11:30:00,155.69,155.76,155.18,155.18,40542.0,144.2773,144.3422,143.8047,143.8047,40542.0
2016-12-14 11:40:00,155.2,155.49,155.13,155.44,39831.0,143.8233,144.092,143.7584,144.0457,39831.0
2016-12-14 11:50:00,155.42,155.67,155.42,155.54,22017.0,144.0271,144.2588,144.0271,144.1383,22017.0
2016-12-14 12:00:00,155.57,155.82,155.49,155.54,25435.0,144.1661,144.3978,144.092,144.1383,25435.0
2016-12-14 12:10:00,155.54,155.59,155.42,155.52,26857.0,144.1383,144.1847,144.0271,144.1198,26857.0
2016-12-14 12:20:00,155.53,155.55,155.33,155.42,44314.0,144.1291,144.1476,143.9437,144.0271,44314.0
2016-12-14 12:30:00,155.42,155.8,155.38,155.7,37352.0,144.0271,144.3793,143.9901,144.2866,37352.0
2016-12-14 12:40:00,155.73,155.76,155.58,155.73,22447.0,144.3144,144.3422,144.1754,144.3144,22447.0
2016-12-14 12:50:00,155.76,155.81,155.71,155.74,33462.0,144.3422,144.3886,144.2959,144.3237,33462.0
2016-12-14 13:00:00,155.74,155.83,155.66,155.76,36115.0,144.3237,144.4071,144.2495,144.3422,36115.0
2016-12-14 13:10:00,155.78,155.96,155.74,155.89,40537.0,144.3608,144.5276,144.3237,144.4627,40537.0
2016-12-14 13:20:00,155.94,156.09,155.85,156.05,34807.0,144.509,144.648,144.4256,144.611,34807.0
2016-12-14 13:30:00,156.05,156.1,155.86,155.9,37090.0,144.611,144.6573,144.4349,144.472,37090.0
2016-12-14 13:40:00,155.9,156.03,155.87,156.02,37211.0,144.472,144.5924,144.4442,144.5832,37211.0
2016-12-14 13:50:00,156.05,156.19,155.96,156.15,34624.0,144.611,144.7407,144.5276,144.7036,34624.0
2016-12-14 14:00:00,155.97,156.37,155.67,155.88,56904.0,144.5368,144.9075,144.2588,144.4534,56904.0
2016-12-14 14:10:00,155.85,155.96,155.61,155.95,72522.0,144.4256,144.5276,144.2032,144.5183,72522.0
2016-12-14 14:20:00,155.97,156.01,155.39,155.47,75674.0,144.5368,144.5739,143.9993,144.0735,75674.0
2016-12-14 14:30:00,155.46,155.66,155.16,155.29,84263.0,144.0642,144.2495,143.7862,143.9067,84263.0
2016-12-14 14:40:00,155.35,155.66,155.31,155.57,41557.0,143.9623,144.2495,143.9252,144.1661,41557.0
2016-12-14 14:50:00,155.61,155.7,155.24,155.24,49132.0,144.2032,144.2866,143.8603,143.8603,49132.0
2016-12-14 15:00:00,155.26,155.58,155.01,155.09,62072.0,143.8789,144.1754,143.6472,143.7213,62072.0
2016-12-14 15:10:00,155.07,155.19,154.77,154.78,64405.0,143.7028,143.814,143.4248,143.4341,64405.0
2016-12-14 15:20:00,154.79,154.91,154.5,154.65,81363.0,143.4433,143.5545,143.1746,143.3136,81363.0
2016-12-14 15:30:00,154.65,155.38,154.64,155.34,110461.0,143.3136,143.9901,143.3043,143.953,110461.0
2016-12-14 15:40:00,155.36,155.49,154.61,154.64,107609.0,143.9715,144.092,143.2765,143.3043,107609.0
2016-12-14 15:50:00,154.69,154.7,154.18,154.4,370769.0,143.3507,143.3599,142.878,143.0819,370769.0
2016-12-15 09:30:00,153.93,154.16,153.06,153.5,182854.0,142.6464,142.8595,141.8401,142.2479,182854.0
2016-12-15 09:40:00,153.48,153.83,153.35,153.59,88575.0,142.2294,142.5537,142.1089,142.3313,88575.0
2016-12-15 09:50:00,153.6,153.88,153.36,153.77,74816.0,142.3406,142.6,142.1181,142.4981,74816.0
2016-12-15 10:00:00,153.78,154.49,153.7,154.36,165674.0,142.5074,143.1653,142.4332,143.0448,165674.0
2016-12-15 10:10:00,154.47,154.62,154.07,154.16,81119.0,143.1468,143.2858,142.7761,142.8595,81119.0
2016-12-15 10:20:00,154.18,154.54,154.13,154.54,50026.0,142.878,143.2116,142.8317,143.2116,50026.0
2016-12-15 10:30:00,154.49,155.11,154.48,154.94,44723.0,143.1653,143.7399,143.156,143.5823,44723.0
2016-12-15 10:40:00,155.0,155.1,154.7,154.86,43130.0,143.6379,143.7306,143.3599,143.5082,43130.0
2016-12-15 10:50:00,154.91,155.24,154.7,154.7,41766.0,143.5545,143.8603,143.3599,143.3599,41766.0
2016-12-15 11:00:00,154.8,155.06,154.63,154.88,52388.0,143.4526,143.6935,143.2951,143.5267,52388.0
2016-12-15 11:10:00,154.92,155.14,154.77,154.8,44187.0,143.5638,143.7677,143.4248,143.4526,44187.0
2016-12-15 11:20:00,154.8,154.94,154.58,154.58,39952.0,143.4526,143.5823,143.2487,143.2487,39952.0
2016-12-15 11:30:00,154.58,154.78,154.51,154.78,35240.0,143.2487,143.4341,143.1838,143.4341,35240.0
2016-12-15 11:40:00,154.78,154.96,154.7,154.78,24808.0,143.4341,143.6009,143.3599,143.4341,24808.0
2016-12-15 11:50:00,154.82,154.86,154.4,154.49,41092.0,143.4711,143.5082,143.0819,143.1653,41092.0
2016-12-15 12:00:00,154.53,154.71,154.38,154.7,36538.0,143.2024,143.3692,143.0634,143.3599,36538.0
2016-12-15 12:10:00,154.69,154.74,154.45,154.57,28542.0,143.3507,143.397,143.1282,143.2394,28542.0
2016-12-15 12:20:00,154.61,154.61,154.19,154.19,39641.0,143.2765,143.2765,142.8873,142.8873,39641.0
2016-12-15 12:30:00,154.22,154.24,154.07,154.18,43105.0,142.9151,142.9336,142.7761,142.878,43105.0
2016-12-15 12:40:00,154.24,154.38,154.18,154.36,28552.0,142.9336,143.0634,142.878,143.0448,28552.0
2016-12-15 12:50:00,154.33,154.46,154.27,154.37,33490.0,143.017,143.1375,142.9614,143.0541,33490.0
2016-12-15 13:00:00,154.38,154.46,154.32,154.38,34284.0,143.0634,143.1375,143.0078,143.0634,34284.0
2016-12-15 13:10:00,154.38,154.44,154.27,154.29,27534.0,143.0634,143.119,142.9614,142.98,27534.0
2016-12-15 13:20:00,154.3,154.43,154.24,154.27,34560.0,142.9892,143.1097,142.9336,142.9614,34560.0
2016-12-15 13:30:00,154.27,154.42,154.18,154.26,36339.0,142.9614,143.1004,142.878,142.9522,36339.0
2016-12-15 13:40:00,154.23,154.39,154.07,154.1,23178.0,142.9244,143.0726,142.7761,142.8039,23178.0
2016-12-15 13:50:00,154.12,154.17,153.87,153.95,28321.0,142.8224,142.8688,142.5908,142.6649,28321.0
2016-12-15 14:00:00,153.95,154.2,153.93,154.19,25143.0,142.6649,142.8966,142.6464,142.8873,25143.0
2016-12-15 14:10:00,154.17,154.32,154.17,154.25,25682.0,142.8688,143.0078,142.8688,142.9429,25682.0
2016-12-15 14:20:00,154.28,154.31,154.07,154.26,29090.0,142.9707,142.9985,142.7761,142.9522,29090.0
2016-12-15 14:30:00,154.28,154.38,154.11,154.25,30501.0,142.9707,143.0634,142.8132,142.9429,30501.0
2016-12-15 14:40:00,154.25,154.28,153.82,153.86,40021.0,142.9429,142.9707,142.5444,142.5815,40021.0
2016-12-15 14:50:00,153.86,154.02,153.77,153.88,61538.0,142.5815,142.7298,142.4981,142.6,61538.0
2016-12-15 15:00:00,153.88,153.97,153.75,153.77,60678.0,142.6,142.6834,142.4796,142.4981,60678.0
2016-12-15 15:10:00,153.76,153.85,153.69,153.79,54315.0,142.4888,142.5722,142.424,142.5166,54315.0
2016-12-15 15:20:00,153.81,153.86,153.59,153.61,54301.0,142.5352,142.5815,142.3313,142.3498,54301.0
2016-12-15 15:30:00,153.59,153.79,153.55,153.63,89242.0,142.3313,142.5166,142.2942,142.3684,89242.0
2016-12-15 15:40:00,153.63,153.85,153.59,153.61,112757.0,142.3684,142.5722,142.3313,142.3498,112757.0
2016-12-15 15:50:00,153.6,153.84,153.6,153.77,184174.0,142.3406,142.563,142.3406,142.4981,184174.0
2016-12-16 09:30:00,153.88,154.44,153.14,154.06,1527226.0,142.6,143.119,141.9143,142.7668,1527226.0
2016-12-16 09:40:00,154.07,154.74,153.92,154.4,144903.0,142.7761,143.397,142.6371,143.0819,144903.0
2016-12-16 09:50:00,154.42,154.45,154.07,154.44,125570.0,143.1004,143.1282,142.7761,143.119,125570.0
2016-12-16 10:00:00,154.36,154.98,154.29,154.87,162586.0,143.0448,143.6194,142.98,143.5175,162586.0
2016-12-16 10:10:00,154.91,155.55,154.89,155.54,53824.0,143.5545,144.1476,143.536,144.1383,53824.0
2016-12-16 10:20:00,155.55,155.57,155.34,155.5,44200.0,144.1476,144.1661,143.953,144.1013,44200.0
2016-12-16 10:30:00,155.51,155.54,155.16,155.47,47285.0,144.1105,144.1383,143.7862,144.0735,47285.0
2016-12-16 10:40:00,155.46,155.98,155.44,155.87,55569.0,144.0642,144.5461,144.0457,144.4442,55569.0
2016-12-16 10:50:00,155.9,156.0,155.83,155.86,41370.0,144.472,144.5646,144.4071,144.4349,41370.0
2016-12-16 11:00:00,155.88,155.9,155.28,155.34,41411.0,144.4534,144.472,143.8974,143.953,41411.0
2016-12-16 11:10:00,155.38,155.61,155.36,155.47,22034.0,143.9901,144.2032,143.9715,144.0735,22034.0
2016-12-16 11:20:00,155.37,155.46,154.9,154.9,36118.0,143.9808,144.0642,143.5453,143.5453,36118.0
2016-12-16 11:30:00,154.82,155.24,154.8,155.21,30204.0,143.4711,143.8603,143.4526,143.8325,30204.0
2016-12-16 11:40:00,155.2,155.62,155.17,155.55,33608.0,143.8233,144.2125,143.7955,144.1476,33608.0
2016-12-16 11:50:00,155.56,155.87,155.56,155.75,23688.0,144.1569,144.4442,144.1569,144.333,23688.0
2016-12-16 12:00:00,155.8,155.91,155.54,155.6,31881.0,144.3793,144.4812,144.1383,144.1939,31881.0
2016-12-16 12:10:00,155.63,155.66,155.22,155.25,26099.0,144.2217,144.2495,143.8418,143.8696,26099.0
2016-12-16 12:20:00,155.28,155.3,154.99,155.09,54220.0,143.8974,143.9159,143.6287,143.7213,54220.0
2016-12-16 12:30:00,155.06,155.11,154.96,154.96,26413.0,143.6935,143.7399,143.6009,143.6009,26413.0
2016-12-16 12:40:00,154.93,155.05,154.84,154.97,19642.0,143.5731,143.6843,143.4897,143.6101,19642.0
2016-12-16 12:50:00,154.94,155.08,154.82,154.89,23525.0,143.5823,143.7121,143.4711,143.536,23525.0
2016-12-16 13:00:00,154.92,155.17,154.84,155.17,22363.0,143.5638,143.7955,143.4897,143.7955,22363.0
2016-12-16 13:10:00,155.14,155.17,154.87,154.96,17998.0,143.7677,143.7955,143.5175,143.6009,17998.0
2016-12-16 13:20:00,154.91,155.09,154.91,154.93,13384.0,143.5545,143.7213,143.5545,143.5731,13384.0
2016-12-16 13:30:00,154.93,155.02,154.85,155.01,17899.0,143.5731,143.6565,143.4989,143.6472,17899.0
2016-12-16 13:40:00,155.0,155.07,154.82,154.88,18282.0,143.6379,143.7028,143.4711,143.5267,18282.0
2016-12-16 13:50:00,154.84,155.02,154.8,154.81,33010.0,143.4897,143.6565,143.4526,143.4619,33010.0
2016-12-16 14:00:00,154.81,154.91,154.62,154.91,21793.0,143.4619,143.5545,143.2858,143.5545,21793.0
2016-12-16 14:10:00,154.91,154.98,154.81,154.92,21760.0,143.5545,143.6194,143.4619,143.5638,21760.0
2016-12-16 14:20:00,154.88,154.91,154.78,154.9,14689.0,143.5267,143.5545,143.4341,143.5453,14689.0
2016-12-16 14:30:00,154.86,154.86,154.68,154.75,28947.0,143.5082,143.5082,143.3414,143.4063,28947.0
2016-12-16 14:40:00,154.7,154.94,154.7,154.86,18794.0,143.3599,143.5823,143.3599,143.5082,18794.0
2016-12-16 14:50:00,154.85,154.94,154.74,154.81,16817.0,143.4989,143.5823,143.397,143.4619,16817.0
2016-12-16 15:00:00,154.81,154.82,154.63,154.71,25392.0,143.4619,143.4711,143.2951,143.3692,25392.0
2016-12-16 15:10:00,154.68,154.71,154.49,154.63,39392.0,143.3414,143.3692,143.1653,143.2951,39392.0
2016-12-16 15:20:00,154.64,154.74,154.52,154.68,30575.0,143.3043,143.397,143.1931,143.3414,30575.0
2016-12-16 15:30:00,154.72,154.82,154.67,154.71,43726.0,143.3785,143.4711,143.3321,143.3692,43726.0
2016-12-16 15:40:00,154.72,154.73,154.52,154.62,166838.0,143.3785,143.3877,143.1931,143.2858,166838.0
2016-12-16 15:50:00,154.62,154.63,154.28,154.5,258995.0,143.2858,143.2951,142.9707,143.1746,258995.0
2016-12-19 09:30:00,155.16,156.63,155.11,156.16,167200.0,143.7862,145.1484,143.7399,144.7129,167200.0
2016-12-19 09:40:00,156.17,156.96,155.94,156.58,103414.0,144.7222,145.4543,144.509,145.1021,103414.0
2016-12-19 09:50:00,156.62,156.64,155.99,156.27,117554.0,145.1392,145.1577,144.5554,144.8148,117554.0
2016-12-19 10:00:00,156.32,157.1,156.03,156.59,124529.0,144.8612,145.584,144.5924,145.1114,124529.0
2016-12-19 10:10:00,156.6,156.86,156.42,156.79,41129.0,145.1206,145.3616,144.9538,145.2967,41129.0
2016-12-19 10:20:00,156.78,156.83,156.33,156.45,50520.0,145.2874,145.3338,144.8704,144.9816,50520.0
2016-12-19 10:30:00,156.47,156.8,156.32,156.38,60913.0,145.0002,145.306,144.8612,144.9168,60913.0
2016-12-19 10:40:00,156.41,156.53,156.14,156.3,39796.0,144.9446,145.0558,144.6944,144.8426,39796.0
2016-12-19 10:50:00,156.3,156.57,156.26,156.52,56844.0,144.8426,145.0928,144.8056,145.0465,56844.0
2016-12-19 11:00:00,156.54,156.56,156.32,156.51,53986.0,145.065,145.0836,144.8612,145.0372,53986.0
2016-12-19 11:10:00,156.51,156.72,156.48,156.59,52580.0,145.0372,145.2318,145.0094,145.1114,52580.0
2016-12-19 11:20:00,156.59,156.59,156.14,156.19,35324.0,145.1114,145.1114,144.6944,144.7407,35324.0
2016-12-19 11:30:00,156.22,156.3,155.81,155.81,75705.0,144.7685,144.8426,144.3886,144.3886,75705.0
2016-12-19 11:40:00,155.81,155.96,155.45,155.51,30505.0,144.3886,144.5276,144.0549,144.1105,30505.0
2016-12-19 11:50:00,155.5,155.52,155.23,155.23,50435.0,144.1013,144.1198,143.8511,143.8511,50435.0
2016-12-19 12:00:00,155.22,155.93,155.07,155.88,44060.0,143.8418,144.4998,143.7028,144.4534,44060.0
2016-12-19 12:10:00,155.93,156.08,155.82,155.97,40481.0,144.4998,144.6388,144.3978,144.5368,40481.0
2016-12-19 12:20:00,155.96,156.07,155.96,156.03,39637.0,144.5276,144.6295,144.5276,144.5924,39637.0
2016-12-19 12:30:00,156.05,156.1,155.96,156.02,44486.0,144.611,144.6573,144.5276,144.5832,44486.0
2016-12-19 12:40:00,156.0,156.06,155.8,156.0,29764.0,144.5646,144.6202,144.3793,144.5646,29764.0
2016-12-19 12:50:00,155.98,156.26,155.92,156.23,38623.0,144.5461,144.8056,144.4905,144.7778,38623.0
2016-12-19 13:00:00,156.25,156.33,156.14,156.24,43894.0,144.7963,144.8704,144.6944,144.787,43894.0
2016-12-19 13:10:00,156.25,156.28,155.95,156.08,33619.0,144.7963,144.8241,144.5183,144.6388,33619.0
2016-12-19 13:20:00,156.11,156.11,155.65,155.86,37210.0,144.6666,144.6666,144.2403,144.4349,37210.0
2016-12-19 13:30:00,155.83,155.92,155.63,155.73,30225.0,144.4071,144.4905,144.2217,144.3144,30225.0
2016-12-19 13:40:00,155.7,156.03,155.51,156.0,62439.0,144.2866,144.5924,144.1105,144.5646,62439.0
2016-12-19 13:50:00,156.0,156.35,155.97,156.35,42108.0,144.5646,144.889,144.5368,144.889,42108.0
2016-12-19 14:00:00,156.31,156.33,156.16,156.22,55432.0,144.8519,144.8704,144.7129,144.7685,55432.0
2016-12-19 14:10:00,156.22,156.54,156.11,156.39,66592.0,144.7685,145.065,144.6666,144.926,66592.0
2016-12-19 14:20:00,156.4,156.58,156.3,156.3,40489.0,144.9353,145.1021,144.8426,144.8426,40489.0
2016-12-19 14:30:00,156.31,156.31,156.06,156.1,23202.0,144.8519,144.8519,144.6202,144.6573,23202.0
2016-12-19 14:40:00,156.1,156.11,155.96,156.09,29296.0,144.6573,144.6666,144.5276,144.648,29296.0
2016-12-19 14:50:00,156.09,156.2,155.96,156.01,22906.0,144.648,144.75,144.5276,144.5739,22906.0
2016-12-19 15:00:00,155.97,156.06,155.83,155.83,36089.0,144.5368,144.6202,144.4071,144.4071,36089.0
2016-12-19 15:10:00,155.86,156.12,155.71,156.02,89461.0,144.4349,144.6758,144.2959,144.5832,89461.0
2016-12-19 15:20:00,156.01,156.21,155.96,156.16,37495.0,144.5739,144.7592,144.5276,144.7129,37495.0
2016-12-19 15:30:00,156.16,156.25,156.0,156.05,68359.0,144.7129,144.7963,144.5646,144.611,68359.0
2016-12-19 15:40:00,156.06,156.08,155.94,156.08,89231.0,144.6202,144.6388,144.509,144.6388,89231.0
2016-12-19 15:50:00,156.08,156.33,156.08,156.22,155045.0,144.6388,144.8704,144.6388,144.7685,155045.0
2016-12-20 09:30:00,156.96,157.48,156.56,157.48,116650.0,145.4543,145.9361,145.0836,145.9361,116650.0
2016-12-20 09:40:00,157.49,157.63,157.13,157.35,67904.0,145.9454,146.0751,145.6118,145.8157,67904.0
2016-12-20 09:50:00,157.3,157.78,157.23,157.69,70228.0,145.7693,146.2141,145.7045,146.1307,70228.0
2016-12-20 10:00:00,157.61,157.89,157.48,157.79,52056.0,146.0566,146.3161,145.9361,146.2234,52056.0
2016-12-20 10:10:00,157.85,157.87,157.5,157.63,47524.0,146.279,146.2975,145.9547,146.0751,47524.0
2016-12-20 10:20:00,157.64,157.75,157.5,157.5,37237.0,146.0844,146.1863,145.9547,145.9547,37237.0
2016-12-20 10:30:00,157.49,157.52,157.09,157.31,36943.0,145.9454,145.9732,145.5747,145.7786,36943.0
2016-12-20 10:40:00,157.27,157.55,157.27,157.41,48876.0,145.7415,146.001,145.7415,145.8713,48876.0
2016-12-20 10:50:00,157.41,157.46,157.16,157.44,22196.0,145.8713,145.9176,145.6396,145.8991,22196.0
2016-12-20 11:00:00,157.44,157.46,157.0,157.07,53107.0,145.8991,145.9176,145.4913,145.5562,53107.0
2016-12-20 11:10:00,157.05,157.2,157.0,157.11,44367.0,145.5377,145.6767,145.4913,145.5933,44367.0
2016-12-20 11:20:00,157.11,157.11,156.67,156.75,47638.0,145.5933,145.5933,145.1855,145.2596,47638.0
2016-12-20 11:30:00,156.77,156.78,156.45,156.46,64952.0,145.2782,145.2874,144.9816,144.9909,64952.0
2016-12-20 11:40:00,156.46,156.89,156.4,156.67,57575.0,144.9909,145.3894,144.9353,145.1855,57575.0
2016-12-20 11:50:00,156.61,156.62,156.33,156.59,17438.0,145.1299,145.1392,144.8704,145.1114,17438.0
2016-12-20 12:00:00,156.62,156.66,156.36,156.52,25915.0,145.1392,145.1762,144.8982,145.0465,25915.0
2016-12-20 12:10:00,156.51,156.52,156.29,156.39,65210.0,145.0372,145.0465,144.8334,144.926,65210.0
2016-12-20 12:20:00,156.41,156.65,156.33,156.35,22035.0,144.9446,145.167,144.8704,144.889,22035.0
2016-12-20 12:30:00,156.33,156.4,156.23,156.26,31944.0,144.8704,144.9353,144.7778,144.8056,31944.0
2016-12-20 12:40:00,156.25,156.31,156.21,156.27,48614.0,144.7963,144.8519,144.7592,144.8148,48614.0
2016-12-20 12:50:00,156.27,156.46,156.19,156.41,40258.0,144.8148,144.9909,144.7407,144.9446,40258.0
2016-12-20 13:00:00,156.42,156.53,156.29,156.51,38599.0,144.9538,145.0558,144.8334,145.0372,38599.0
2016-12-20 13:10:00,156.5,156.6,156.39,156.5,49124.0,145.028,145.1206,144.926,145.028,49124.0
2016-12-20 13:20:00,156.5,156.53,156.38,156.38,44650.0,145.028,145.0558,144.9168,144.9168,44650.0
2016-12-20 13:30:00,156.38,156.52,156.36,156.47,20494.0,144.9168,145.0465,144.8982,145.0002,20494.0
2016-12-20 13:40:00,156.44,156.49,156.37,156.45,13636.0,144.9724,145.0187,144.9075,144.9816,13636.0
2016-12-20 13:50:00,156.45,156.55,156.42,156.48,17798.0,144.9816,145.0743,144.9538,145.0094,17798.0
2016-12-20 14:00:00,156.45,156.5,156.4,156.41,19744.0,144.9816,145.028,144.9353,144.9446,19744.0
2016-12-20 14:10:00,156.41,156.51,156.34,156.5,18324.0,144.9446,145.0372,144.8797,145.028,18324.0
2016-12-20 14:20:00,156.5,156.5,156.2,156.24,13654.0,145.028,145.028,144.75,144.787,13654.0
2016-12-20 14:30:00,156.2,156.23,155.95,156.13,21581.0,144.75,144.7778,144.5183,144.6851,21581.0
2016-12-20 14:40:00,156.1,156.14,156.05,156.05,12495.0,144.6573,144.6944,144.611,144.611,12495.0
2016-12-20 14:50:00,156.04,156.28,156.01,156.17,44996.0,144.6017,144.8241,144.5739,144.7222,44996.0
2016-12-20 15:00:00,156.16,156.23,156.13,156.19,21064.0,144.7129,144.7778,144.6851,144.7407,21064.0
2016-12-20 15:10:00,156.16,156.31,156.16,156.26,38786.0,144.7129,144.8519,144.7129,144.8056,38786.0
2016-12-20 15:20:00,156.26,156.31,156.15,156.26,26021.0,144.8056,144.8519,144.7036,144.8056,26021.0
2016-12-20 15:30:00,156.28,156.37,156.24,156.34,40662.0,144.8241,144.9075,144.787,144.8797,40662.0
2016-12-20 15:40:00,156.35,156.46,156.26,156.4,36238.0,144.889,144.9909,144.8056,144.9353,36238.0
2016-12-20 15:50:00,156.4,156.5,156.33,156.4,148345.0,144.9353,145.028,144.8704,144.9353,148345.0
2016-12-21 09:30:00,156.69,158.03,156.65,157.93,157666.0,145.204,146.4458,145.167,146.3531,157666.0
2016-12-21 09:40:00,157.95,158.5,157.82,157.94,122985.0,146.3717,146.8814,146.2512,146.3624,122985.0
2016-12-21 09:50:00,157.91,158.08,157.55,157.87,93894.0,146.3346,146.4922,146.001,146.2975,93894.0
2016-12-21 10:00:00,157.87,158.24,157.84,158.09,41373.0,146.2975,146.6404,146.2697,146.5014,41373.0
2016-12-21 10:10:00,158.08,158.26,158.04,158.19,45799.0,146.4922,146.659,146.4551,146.5941,45799.0
2016-12-21 10:20:00,158.2,158.26,158.1,158.12,39742.0,146.6034,146.659,146.5107,146.5292,39742.0
2016-12-21 10:30:00,158.15,158.16,157.65,157.86,48840.0,146.557,146.5663,146.0937,146.2883,48840.0
2016-12-21 10:40:00,157.81,157.83,157.48,157.55,78180.0,146.2419,146.2605,145.9361,146.001,78180.0
2016-12-21 10:50:00,157.56,157.62,157.42,157.47,28566.0,146.0103,146.0659,145.8805,145.9269,28566.0
2016-12-21 11:00:00,157.46,157.67,157.4,157.64,34143.0,145.9176,146.1122,145.862,146.0844,34143.0
2016-12-21 11:10:00,157.67,157.87,157.59,157.6,41794.0,146.1122,146.2975,146.0381,146.0473,41794.0
2016-12-21 11:20:00,157.61,157.69,157.43,157.64,26454.0,146.0566,146.1307,145.8898,146.0844,26454.0
2016-12-21 11:30:00,157.66,157.82,157.62,157.73,26746.0,146.1029,146.2512,146.0659,146.1678,26746.0
2016-12-21 11:40:00,157.72,157.72,157.4,157.44,14068.0,146.1585,146.1585,145.862,145.8991,14068.0
2016-12-21 11:50:00,157.46,157.49,157.14,157.24,26439.0,145.9176,145.9454,145.6211,145.7137,26439.0
2016-12-21 12:00:00,157.26,157.35,157.17,157.23,16904.0,145.7323,145.8157,145.6489,145.7045,16904.0
2016-12-21 12:10:00,157.23,157.24,157.18,157.23,5701.0,145.7045,145.7137,145.6581,145.7045,5701.0
2016-12-21 12:20:00,157.23,157.32,157.18,157.32,12929.0,145.7045,145.7879,145.6581,145.7879,12929.0
2016-12-21 12:30:00,157.33,157.44,157.31,157.36,20219.0,145.7971,145.8991,145.7786,145.8249,20219.0
2016-12-21 12:40:00,157.35,157.42,157.32,157.37,16637.0,145.8157,145.8805,145.7879,145.8342,16637.0
2016-12-21 12:50:00,157.38,157.38,157.23,157.25,20527.0,145.8435,145.8435,145.7045,145.723,20527.0
2016-12-21 13:00:00,157.24,157.36,157.22,157.36,14212.0,145.7137,145.8249,145.6952,145.8249,14212.0
2016-12-21 13:10:00,157.35,157.42,157.27,157.29,27725.0,145.8157,145.8805,145.7415,145.7601,27725.0
2016-12-21 13:20:00,157.31,157.53,157.28,157.51,24259.0,145.7786,145.9825,145.7508,145.9639,24259.0
2016-12-21 13:30:00,157.53,157.56,157.47,157.48,34096.0,145.9825,146.0103,145.9269,145.9361,34096.0
2016-12-21 13:40:00,157.51,157.56,157.48,157.52,9512.0,145.9639,146.0103,145.9361,145.9732,9512.0
2016-12-21 13:50:00,157.5,157.63,157.49,157.6,27353.0,145.9547,146.0751,145.9454,146.0473,27353.0
2016-12-21 14:00:00,157.58,157.59,157.44,157.48,19480.0,146.0288,146.0381,145.8991,145.9361,19480.0
2016-12-21 14:10:00,157.47,157.53,157.42,157.5,25689.0,145.9269,145.9825,145.8805,145.9547,25689.0
2016-12-21 14:20:00,157.52,157.55,157.44,157.49,21636.0,145.9732,146.001,145.8991,145.9454,21636.0
2016-12-21 14:30:00,157.45,157.55,157.41,157.54,28134.0,145.9083,146.001,145.8713,145.9917,28134.0
2016-12-21 14:40:00,157.54,157.63,157.5,157.6,30580.0,145.9917,146.0751,145.9547,146.0473,30580.0
2016-12-21 14:50:00,157.58,157.71,157.55,157.7,24941.0,146.0288,146.1493,146.001,146.14,24941.0
2016-12-21 15:00:00,157.7,157.71,157.49,157.51,44867.0,146.14,146.1493,145.9454,145.9639,44867.0
2016-12-21 15:10:00,157.5,157.55,157.5,157.5,28587.0,145.9547,146.001,145.9547,145.9547,28587.0
2016-12-21 15:20:00,157.5,157.55,157.45,157.48,34205.0,145.9547,146.001,145.9083,145.9361,34205.0
2016-12-21 15:30:00,157.48,157.49,157.35,157.46,66729.0,145.9361,145.9454,145.8157,145.9176,66729.0
2016-12-21 15:40:00,157.47,157.61,157.41,157.6,73918.0,145.9269,146.0566,145.8713,146.0473,73918.0
2016-12-21 15:50:00,157.58,157.59,157.43,157.49,169970.0,146.0288,146.0381,145.8898,145.9454,169970.0
2016-12-22 09:30:00,158.5,158.99,158.05,158.63,262709.0,146.8814,147.3354,146.4644,147.0018,262709.0
2016-12-22 09:40:00,158.63,158.69,157.65,157.91,88432.0,147.0018,147.0574,146.0937,146.3346,88432.0
2016-12-22 09:50:00,157.86,157.93,157.51,157.68,97827.0,146.2883,146.3531,145.9639,146.1215,97827.0
2016-12-22 10:00:00,157.73,157.8,156.25,156.28,136445.0,146.1678,146.2327,144.7963,144.8241,136445.0
2016-12-22 10:10:00,156.32,157.22,156.32,157.03,103024.0,144.8612,145.6952,144.8612,145.5191,103024.0
2016-12-22 10:20:00,157.08,157.33,156.87,156.95,63763.0,145.5655,145.7971,145.3709,145.445,63763.0
2016-12-22 10:30:00,156.91,156.95,156.65,156.66,101825.0,145.4079,145.445,145.167,145.1762,101825.0
2016-12-22 10:40:00,156.65,156.92,156.53,156.53,64213.0,145.167,145.4172,145.0558,145.0558,64213.0
2016-12-22 10:50:00,156.6,156.73,156.31,156.31,53325.0,145.1206,145.2411,144.8519,144.8519,53325.0
2016-12-22 11:00:00,156.39,156.99,156.35,156.8,50071.0,144.926,145.4821,144.889,145.306,50071.0
2016-12-22 11:10:00,156.86,156.96,156.59,156.9,99912.0,145.3616,145.4543,145.1114,145.3987,99912.0
2016-12-22 11:20:00,156.9,157.12,156.86,156.93,107826.0,145.3987,145.6025,145.3616,145.4265,107826.0
2016-12-22 11:30:00,156.96,156.99,156.87,156.89,53991.0,145.4543,145.4821,145.3709,145.3894,53991.0
2016-12-22 11:40:00,156.89,157.05,156.75,157.02,47104.0,145.3894,145.5377,145.2596,145.5099,47104.0
2016-12-22 11:50:00,157.02,157.23,156.98,157.04,150306.0,145.5099,145.7045,145.4728,145.5284,150306.0
2016-12-22 12:00:00,157.03,157.25,156.98,157.25,46829.0,145.5191,145.723,145.4728,145.723,46829.0
2016-12-22 12:10:00,157.26,157.48,157.15,157.43,66343.0,145.7323,145.9361,145.6303,145.8898,66343.0
2016-12-22 12:20:00,157.44,157.44,157.13,157.15,33602.0,145.8991,145.8991,145.6118,145.6303,33602.0
2016-12-22 12:30:00,157.1,157.55,157.1,157.39,50203.0,145.584,146.001,145.584,145.8527,50203.0
2016-12-22 12:40:00,157.4,157.74,157.38,157.73,61429.0,145.862,146.1771,145.8435,146.1678,61429.0
2016-12-22 12:50:00,157.74,157.74,157.53,157.56,60564.0,146.1771,146.1771,145.9825,146.0103,60564.0
2016-12-22 13:00:00,157.55,157.64,157.45,157.64,43640.0,146.001,146.0844,145.9083,146.0844,43640.0
2016-12-22 13:10:00,157.64,157.74,157.58,157.64,38742.0,146.0844,146.1771,146.0288,146.0844,38742.0
2016-12-22 13:20:00,157.62,157.64,157.38,157.48,36976.0,146.0659,146.0844,145.8435,145.9361,36976.0
2016-12-22 13:30:00,157.48,157.48,157.31,157.39,56616.0,145.9361,145.9361,145.7786,145.8527,56616.0
2016-12-22 13:40:00,157.4,157.49,157.26,157.34,34819.0,145.862,145.9454,145.7323,145.8064,34819.0
2016-12-22 13:50:00,157.37,157.46,157.28,157.28,15892.0,145.8342,145.9176,145.7508,145.7508,15892.0
2016-12-22 14:00:00,157.29,157.48,157.28,157.32,30968.0,145.7601,145.9361,145.7508,145.7879,30968.0
2016-12-22 14:10:00,157.31,157.36,157.12,157.35,30048.0,145.7786,145.8249,145.6025,145.8157,30048.0
2016-12-22 14:20:00,157.35,157.48,157.26,157.44,30821.0,145.8157,145.9361,145.7323,145.8991,30821.0
2016-12-22 14:30:00,157.43,157.44,157.29,157.37,25698.0,145.8898,145.8991,145.7601,145.8342,25698.0
2016-12-22 14:40:00,157.37,157.48,157.33,157.47,31830.0,145.8342,145.9361,145.7971,145.9269,31830.0
2016-12-22 14:50:00,157.49,157.73,157.42,157.67,52961.0,145.9454,146.1678,145.8805,146.1122,52961.0
2016-12-22 15:00:00,157.68,157.74,157.37,157.49,40954.0,146.1215,146.1771,145.8342,145.9454,40954.0
2016-12-22 15:10:00,157.48,157.6,157.45,157.6,58393.0,145.9361,146.0473,145.9083,146.0473,58393.0
2016-12-22 15:20:00,157.6,157.61,157.49,157.55,43981.0,146.0473,146.0566,145.9454,146.001,43981.0
2016-12-22 15:30:00,157.55,157.67,157.45,157.56,82876.0,146.001,146.1122,145.9083,146.0103,82876.0
2016-12-22 15:40:00,157.57,157.62,157.38,157.41,87124.0,146.0195,146.0659,145.8435,145.8713,87124.0
2016-12-22 15:50:00,157.41,157.55,157.31,157.45,197657.0,145.8713,146.001,145.7786,145.9083,197657.0
2016-12-23 09:30:00,158.39,158.39,157.06,157.06,117330.0,146.7794,146.7794,145.5469,145.5469,117330.0
2016-12-23 09:40:00,157.14,157.64,156.51,156.74,86770.0,145.6211,146.0844,145.0372,145.2504,86770.0
2016-12-23 09:50:00,156.74,157.01,156.73,156.73,20326.0,145.2504,145.5006,145.2411,145.2411,20326.0
2016-12-23 10:00:00,156.73,157.29,156.62,157.25,44238.0,145.2411,145.7601,145.1392,145.723,44238.0
2016-12-23 10:10:00,157.25,157.25,156.84,156.89,39251.0,145.723,145.723,145.343,145.3894,39251.0
2016-12-23 10:20:00,156.88,157.01,156.71,156.74,39450.0,145.3801,145.5006,145.2226,145.2504,39450.0
2016-12-23 10:30:00,156.74,157.1,156.72,156.95,21315.0,145.2504,145.584,145.2318,145.445,21315.0
2016-12-23 10:40:00,156.95,157.37,156.93,157.29,47950.0,145.445,145.8342,145.4265,145.7601,47950.0
2016-12-23 10:50:00,157.25,157.39,157.19,157.3,43345.0,145.723,145.8527,145.6674,145.7693,43345.0
2016-12-23 11:00:00,157.27,157.3,157.1,157.25,37259.0,145.7415,145.7693,145.584,145.723,37259.0
2016-12-23 11:10:00,157.26,157.45,157.22,157.36,22411.0,145.7323,145.9083,145.6952,145.8249,22411.0
2016-12-23 11:20:00,157.39,157.61,157.36,157.6,17036.0,145.8527,146.0566,145.8249,146.0473,17036.0
2016-12-23 11:30:00,157.62,157.83,157.6,157.82,34023.0,146.0659,146.2605,146.0473,146.2512,34023.0
2016-12-23 11:40:00,157.81,157.83,157.44,157.47,37379.0,146.2419,146.2605,145.8991,145.9269,37379.0
2016-12-23 11:50:00,157.44,157.48,157.24,157.25,17644.0,145.8991,145.9361,145.7137,145.723,17644.0
2016-12-23 12:00:00,157.3,157.36,157.1,157.15,22670.0,145.7693,145.8249,145.584,145.6303,22670.0
2016-12-23 12:10:00,157.09,157.3,157.09,157.19,15401.0,145.5747,145.7693,145.5747,145.6674,15401.0
2016-12-23 12:20:00,157.25,157.3,157.15,157.28,20725.0,145.723,145.7693,145.6303,145.7508,20725.0
2016-12-23 12:30:00,157.28,157.39,157.28,157.35,17823.0,145.7508,145.8527,145.7508,145.8157,17823.0
2016-12-23 12:40:00,157.31,157.45,157.31,157.4,22635.0,145.7786,145.9083,145.7786,145.862,22635.0
2016-12-23 12:50:00,157.41,157.41,157.25,157.37,72740.0,145.8713,145.8713,145.723,145.8342,72740.0
2016-12-23 13:00:00,157.35,157.41,157.19,157.24,29655.0,145.8157,145.8713,145.6674,145.7137,29655.0
2016-12-23 13:10:00,157.24,157.36,157.18,157.34,25706.0,145.7137,145.8249,145.6581,145.8064,25706.0
2016-12-23 13:20:00,157.34,157.37,157.24,157.29,19296.0,145.8064,145.8342,145.7137,145.7601,19296.0
2016-12-23 13:30:00,157.28,157.65,157.27,157.65,16476.0,145.7508,146.0937,145.7415,146.0937,16476.0
2016-12-23 13:40:00,157.65,157.65,157.51,157.58,18972.0,146.0937,146.0937,145.9639,146.0288,18972.0
2016-12-23 13:50:00,157.52,157.77,157.52,157.69,28292.0,145.9732,146.2049,145.9732,146.1307,28292.0
2016-12-23 14:00:00,157.67,157.74,157.62,157.72,25956.0,146.1122,146.1771,146.0659,146.1585,25956.0
2016-12-23 14:10:00,157.71,157.89,157.66,157.78,36558.0,146.1493,146.3161,146.1029,146.2141,36558.0
2016-12-23 14:20:00,157.78,157.82,157.67,157.67,27938.0,146.2141,146.2512,146.1122,146.1122,27938.0
2016-12-23 14:30:00,157.7,157.8,157.67,157.75,18882.0,146.14,146.2327,146.1122,146.1863,18882.0
2016-12-23 14:40:00,157.74,157.77,157.67,157.7,25481.0,146.1771,146.2049,146.1122,146.14,25481.0
2016-12-23 14:50:00,157.7,157.73,157.65,157.7,9116.0,146.14,146.1678,146.0937,146.14,9116.0
2016-12-23 15:00:00,157.71,157.76,157.58,157.6,46530.0,146.1493,146.1956,146.0288,146.0473,46530.0
2016-12-23 15:10:00,157.62,157.79,157.61,157.7,22608.0,146.0659,146.2234,146.0566,146.14,22608.0
2016-12-23 15:20:00,157.7,157.74,157.56,157.59,32225.0,146.14,146.1771,146.0103,146.0381,32225.0
2016-12-23 15:30:00,157.59,157.76,157.58,157.72,55290.0,146.0381,146.1956,146.0288,146.1585,55290.0
2016-12-23 15:40:00,157.72,157.9,157.69,157.81,78378.0,146.1585,146.3253,146.1307,146.2419,78378.0
2016-12-23 15:50:00,157.82,157.99,157.8,157.82,163745.0,146.2512,146.4088,146.2327,146.2512,163745.0
2016-12-27 09:30:00,158.41,158.48,157.92,158.02,118639.0,146.798,146.8628,146.3439,146.4366,118639.0
2016-12-27 09:40:00,158.02,158.13,157.64,157.79,46444.0,146.4366,146.5385,146.0844,146.2234,46444.0
2016-12-27 09:50:00,157.75,157.94,157.65,157.69,85108.0,146.1863,146.3624,146.0937,146.1307,85108.0
2016-12-27 10:00:00,157.73,157.8,157.6,157.73,52656.0,146.1678,146.2327,146.0473,146.1678,52656.0
2016-12-27 10:10:00,157.67,157.7,157.32,157.34,31631.0,146.1122,146.14,145.7879,145.8064,31631.0
2016-12-27 10:20:00,157.37,157.61,157.3,157.6,24177.0,145.8342,146.0566,145.7693,146.0473,24177.0
2016-12-27 10:30:00,157.52,157.54,157.21,157.33,21421.0,145.9732,145.9917,145.6859,145.7971,21421.0
2016-12-27 10:40:00,157.32,157.32,157.05,157.1,26702.0,145.7879,145.7879,145.5377,145.584,26702.0
2016-12-27 10:50:00,157.11,157.19,157.05,157.14,21129.0,145.5933,145.6674,145.5377,145.6211,21129.0
2016-12-27 11:00:00,157.17,157.23,157.1,157.14,15903.0,145.6489,145.7045,145.584,145.6211,15903.0
2016-12-27 11:10:00,157.15,157.34,157.1,157.24,25403.0,145.6303,145.8064,145.584,145.7137,25403.0
2016-12-27 11:20:00,157.24,157.29,157.03,157.08,37236.0,145.7137,145.7601,145.5191,145.5655,37236.0
2016-12-27 11:30:00,157.1,157.17,156.92,156.97,28347.0,145.584,145.6489,145.4172,145.4635,28347.0
2016-12-27 11:40:00,156.96,157.09,156.92,156.95,18696.0,145.4543,145.5747,145.4172,145.445,18696.0
2016-12-27 11:50:00,156.95,157.21,156.91,157.15,24525.0,145.445,145.6859,145.4079,145.6303,24525.0
2016-12-27 12:00:00,157.15,157.2,157.0,157.08,16253.0,145.6303,145.6767,145.4913,145.5655,16253.0
2016-12-27 12:10:00,157.11,157.21,157.06,157.14,13322.0,145.5933,145.6859,145.5469,145.6211,13322.0
2016-12-27 12:20:00,157.17,157.19,157.1,157.12,12537.0,145.6489,145.6674,145.584,145.6025,12537.0
2016-12-27 12:30:00,157.12,157.24,157.1,157.15,13825.0,145.6025,145.7137,145.584,145.6303,13825.0
2016-12-27 12:40:00,157.17,157.17,157.07,157.13,7868.0,145.6489,145.6489,145.5562,145.6118,7868.0
2016-12-27 12:50:00,157.16,157.23,157.13,157.15,10314.0,145.6396,145.7045,145.6118,145.6303,10314.0
2016-12-27 13:00:00,157.15,157.22,157.15,157.22,12402.0,145.6303,145.6952,145.6303,145.6952,12402.0
2016-12-27 13:10:00,157.23,157.38,157.23,157.37,12485.0,145.7045,145.8435,145.7045,145.8342,12485.0
2016-12-27 13:20:00,157.35,157.58,157.32,157.56,19277.0,145.8157,146.0288,145.7879,146.0103,19277.0
2016-12-27 13:30:00,157.56,157.68,157.5,157.68,20565.0,146.0103,146.1215,145.9547,146.1215,20565.0
2016-12-27 13:40:00,157.68,157.75,157.65,157.74,25617.0,146.1215,146.1863,146.0937,146.1771,25617.0
2016-12-27 13:50:00,157.74,157.75,157.66,157.68,13202.0,146.1771,146.1863,146.1029,146.1215,13202.0
2016-12-27 14:00:00,157.7,157.73,157.63,157.73,18426.0,146.14,146.1678,146.0751,146.1678,18426.0
2016-12-27 14:10:00,157.67,157.67,157.59,157.65,12927.0,146.1122,146.1122,146.0381,146.0937,12927.0
2016-12-27 14:20:00,157.65,157.69,157.54,157.56,16891.0,146.0937,146.1307,145.9917,146.0103,16891.0
2016-12-27 14:30:00,157.59,157.63,157.51,157.62,21580.0,146.0381,146.0751,145.9639,146.0659,21580.0
2016-12-27 14:40:00,157.62,157.69,157.58,157.59,14130.0,146.0659,146.1307,146.0288,146.0381,14130.0
2016-12-27 14:50:00,157.6,157.6,157.39,157.4,25463.0,146.0473,146.0473,145.8527,145.862,25463.0
2016-12-27 15:00:00,157.42,157.45,157.35,157.41,36383.0,145.8805,145.9083,145.8157,145.8713,36383.0
2016-12-27 15:10:00,157.43,157.44,157.35,157.39,19015.0,145.8898,145.8991,145.8157,145.8527,19015.0
2016-12-27 15:20:00,157.38,157.55,157.35,157.54,19736.0,145.8435,146.001,145.8157,145.9917,19736.0
2016-12-27 15:30:00,157.55,157.6,157.48,157.6,21935.0,146.001,146.0473,145.9361,146.0473,21935.0
2016-12-27 15:40:00,157.61,157.66,157.57,157.62,48615.0,146.0566,146.1029,146.0195,146.0659,48615.0
2016-12-27 15:50:00,157.63,157.66,157.41,157.47,120119.0,146.0751,146.1029,145.8713,145.9269,120119.0
2016-12-28 09:30:00,157.12,157.35,156.53,156.57,121081.0,145.6025,145.8157,145.0558,145.0928,121081.0
2016-12-28 09:40:00,156.64,157.19,156.63,157.02,82479.0,145.1577,145.6674,145.1484,145.5099,82479.0
2016-12-28 09:50:00,156.98,157.02,156.7,156.75,35747.0,145.4728,145.5099,145.2133,145.2596,35747.0
2016-12-28 10:00:00,156.7,156.7,156.35,156.53,39158.0,145.2133,145.2133,144.889,145.0558,39158.0
2016-12-28 10:10:00,156.49,156.73,156.3,156.62,44338.0,145.0187,145.2411,144.8426,145.1392,44338.0
2016-12-28 10:20:00,156.54,156.69,156.47,156.51,37429.0,145.065,145.204,145.0002,145.0372,37429.0
2016-12-28 10:30:00,156.55,156.55,156.21,156.23,41723.0,145.0743,145.0743,144.7592,144.7778,41723.0
2016-12-28 10:40:00,156.24,156.32,156.18,156.3,35697.0,144.787,144.8612,144.7314,144.8426,35697.0
2016-12-28 10:50:00,156.28,156.33,156.01,156.11,49669.0,144.8241,144.8704,144.5739,144.6666,49669.0
2016-12-28 11:00:00,156.15,156.3,156.03,156.07,50046.0,144.7036,144.8426,144.5924,144.6295,50046.0
2016-12-28 11:10:00,156.05,156.53,156.01,156.33,35146.0,144.611,145.0558,144.5739,144.8704,35146.0
2016-12-28 11:20:00,156.35,156.77,156.34,156.69,21770.0,144.889,145.2782,144.8797,145.204,21770.0
2016-12-28 11:30:00,156.72,156.72,156.39,156.47,24562.0,145.2318,145.2318,144.926,145.0002,24562.0
2016-12-28 11:40:00,156.43,156.54,156.3,156.51,11445.0,144.9631,145.065,144.8426,145.0372,11445.0
2016-12-28 11:50:00,156.54,156.78,156.53,156.6,18947.0,145.065,145.2874,145.0558,145.1206,18947.0
2016-12-28 12:00:00,156.6,156.6,156.44,156.54,16286.0,145.1206,145.1206,144.9724,145.065,16286.0
2016-12-28 12:10:00,156.49,156.54,156.35,156.52,16893.0,145.0187,145.065,144.889,145.0465,16893.0
2016-12-28 12:20:00,156.5,156.69,156.42,156.63,18944.0,145.028,145.204,144.9538,145.1484,18944.0
2016-12-28 12:30:00,156.62,156.63,156.38,156.45,13745.0,145.1392,145.1484,144.9168,144.9816,13745.0
2016-12-28 12:40:00,156.44,156.47,156.11,156.21,22829.0,144.9724,145.0002,144.6666,144.7592,22829.0
2016-12-28 12:50:00,156.18,156.38,156.18,156.26,26614.0,144.7314,144.9168,144.7314,144.8056,26614.0
2016-12-28 13:00:00,156.25,156.39,156.16,156.28,24054.0,144.7963,144.926,144.7129,144.8241,24054.0
2016-12-28 13:10:00,156.23,156.24,156.13,156.16,12921.0,144.7778,144.787,144.6851,144.7129,12921.0
2016-12-28 13:20:00,156.12,156.41,156.06,156.32,20813.0,144.6758,144.9446,144.6202,144.8612,20813.0
2016-12-28 13:30:00,156.3,156.39,156.29,156.38,15134.0,144.8426,144.926,144.8334,144.9168,15134.0
2016-12-28 13:40:00,156.39,156.39,156.18,156.19,19319.0,144.926,144.926,144.7314,144.7407,19319.0
2016-12-28 13:50:00,156.19,156.35,156.14,156.23,21885.0,144.7407,144.889,144.6944,144.7778,21885.0
2016-12-28 14:00:00,156.25,156.36,156.14,156.17,18495.0,144.7963,144.8982,144.6944,144.7222,18495.0
2016-12-28 14:10:00,156.17,156.18,156.01,156.13,23553.0,144.7222,144.7314,144.5739,144.6851,23553.0
2016-12-28 14:20:00,156.12,156.14,156.01,156.11,19280.0,144.6758,144.6944,144.5739,144.6666,19280.0
2016-12-28 14:30:00,156.12,156.25,156.1,156.22,20010.0,144.6758,144.7963,144.6573,144.7685,20010.0
2016-12-28 14:40:00,156.22,156.23,156.08,156.18,14719.0,144.7685,144.7778,144.6388,144.7314,14719.0
2016-12-28 14:50:00,156.14,156.43,156.08,156.43,35478.0,144.6944,144.9631,144.6388,144.9631,35478.0
2016-12-28 15:00:00,156.42,156.43,156.21,156.22,21909.0,144.9538,144.9631,144.7592,144.7685,21909.0
2016-12-28 15:10:00,156.22,156.23,156.14,156.15,24279.0,144.7685,144.7778,144.6944,144.7036,24279.0
2016-12-28 15:20:00,156.16,156.32,156.16,156.2,29856.0,144.7129,144.8612,144.7129,144.75,29856.0
2016-12-28 15:30:00,156.2,156.28,156.14,156.22,60794.0,144.75,144.8241,144.6944,144.7685,60794.0
2016-12-28 15:40:00,156.23,156.23,156.05,156.07,68918.0,144.7778,144.7778,144.611,144.6295,68918.0
2016-12-28 15:50:00,156.06,156.22,156.03,156.15,112210.0,144.6202,144.7685,144.5924,144.7036,112210.0
2016-12-29 09:30:00,156.0,156.69,155.9,156.29,91113.0,144.5646,145.204,144.472,144.8334,91113.0
2016-12-29 09:40:00,156.36,156.75,155.82,155.89,58272.0,144.8982,145.2596,144.3978,144.4627,58272.0
2016-12-29 09:50:00,155.89,156.26,155.73,156.17,38177.0,144.4627,144.8056,144.3144,144.7222,38177.0
2016-12-29 10:00:00,156.17,156.33,156.08,156.26,37003.0,144.7222,144.8704,144.6388,144.8056,37003.0
2016-12-29 10:10:00,156.26,156.26,155.85,155.95,37486.0,144.8056,144.8056,144.4256,144.5183,37486.0
2016-12-29 10:20:00,155.95,155.95,155.73,155.86,29866.0,144.5183,144.5183,144.3144,144.4349,29866.0
2016-12-29 10:30:00,155.86,155.92,155.63,155.67,60551.0,144.4349,144.4905,144.2217,144.2588,60551.0
2016-12-29 10:40:00,155.69,155.79,155.56,155.61,27796.0,144.2773,144.37,144.1569,144.2032,27796.0
2016-12-29 10:50:00,155.65,155.66,155.3,155.39,49962.0,144.2403,144.2495,143.9159,143.9993,49962.0
2016-12-29 11:00:00,155.38,155.59,155.24,155.43,39764.0,143.9901,144.1847,143.8603,144.0364,39764.0
2016-12-29 11:10:00,155.38,155.55,155.28,155.55,48550.0,143.9901,144.1476,143.8974,144.1476,48550.0
2016-12-29 11:20:00,155.55,155.79,155.44,155.74,19789.0,144.1476,144.37,144.0457,144.3237,19789.0
2016-12-29 11:30:00,155.74,155.86,155.71,155.75,17760.0,144.3237,144.4349,144.2959,144.333,17760.0
2016-12-29 11:40:00,155.74,155.92,155.72,155.9,19170.0,144.3237,144.4905,144.3051,144.472,19170.0
2016-12-29 11:50:00,155.87,155.89,155.57,155.64,28070.0,144.4442,144.4627,144.1661,144.231,28070.0
2016-12-29 12:00:00,155.63,155.67,155.35,155.43,52067.0,144.2217,144.2588,143.9623,144.0364,52067.0
2016-12-29 12:10:00,155.42,155.51,155.26,155.41,51081.0,144.0271,144.1105,143.8789,144.0179,51081.0
2016-12-29 12:20:00,155.4,155.59,155.16,155.52,32176.0,144.0086,144.1847,143.7862,144.1198,32176.0
2016-12-29 12:30:00,155.58,155.66,155.52,155.6,18787.0,144.1754,144.2495,144.1198,144.1939,18787.0
2016-12-29 12:40:00,155.6,155.78,155.6,155.74,29935.0,144.1939,144.3608,144.1939,144.3237,29935.0
2016-12-29 12:50:00,155.77,155.84,155.66,155.69,28884.0,144.3515,144.4164,144.2495,144.2773,28884.0
2016-12-29 13:00:00,155.72,155.79,155.59,155.59,17220.0,144.3051,144.37,144.1847,144.1847,17220.0
2016-12-29 13:10:00,155.62,155.77,155.62,155.69,16558.0,144.2125,144.3515,144.2125,144.2773,16558.0
2016-12-29 13:20:00,155.64,155.79,155.59,155.64,21699.0,144.231,144.37,144.1847,144.231,21699.0
2016-12-29 13:30:00,155.63,155.63,155.35,155.35,24081.0,144.2217,144.2217,143.9623,143.9623,24081.0
2016-12-29 13:40:00,155.36,155.5,155.34,155.47,24967.0,143.9715,144.1013,143.953,144.0735,24967.0
2016-12-29 13:50:00,155.45,155.7,155.44,155.7,28444.0,144.0549,144.2866,144.0457,144.2866,28444.0
2016-12-29 14:00:00,155.71,155.84,155.66,155.68,16163.0,144.2959,144.4164,144.2495,144.2681,16163.0
2016-12-29 14:10:00,155.68,155.74,155.62,155.71,15706.0,144.2681,144.3237,144.2125,144.2959,15706.0
2016-12-29 14:20:00,155.7,155.79,155.7,155.71,15717.0,144.2866,144.37,144.2866,144.2959,15717.0
2016-12-29 14:30:00,155.71,155.74,155.58,155.64,23420.0,144.2959,144.3237,144.1754,144.231,23420.0
2016-12-29 14:40:00,155.63,155.7,155.51,155.65,18431.0,144.2217,144.2866,144.1105,144.2403,18431.0
2016-12-29 14:50:00,155.63,155.71,155.61,155.61,18355.0,144.2217,144.2959,144.2032,144.2032,18355.0
2016-12-29 15:00:00,155.6,155.71,155.6,155.68,19217.0,144.1939,144.2959,144.1939,144.2681,19217.0
2016-12-29 15:10:00,155.67,155.82,155.63,155.78,30356.0,144.2588,144.3978,144.2217,144.3608,30356.0
2016-12-29 15:20:00,155.78,155.84,155.76,155.79,26933.0,144.3608,144.4164,144.3422,144.37,26933.0
2016-12-29 15:30:00,155.8,155.88,155.77,155.86,36705.0,144.3793,144.4534,144.3515,144.4349,36705.0
2016-12-29 15:40:00,155.84,155.86,155.63,155.63,50221.0,144.4164,144.4349,144.2217,144.2217,50221.0
2016-12-29 15:50:00,155.64,155.73,155.58,155.73,109088.0,144.231,144.3144,144.1754,144.3144,109088.0
2016-12-30 09:30:00,156.49,156.79,155.98,156.46,96331.0,145.0187,145.2967,144.5461,144.9909,96331.0
2016-12-30 09:40:00,156.5,156.57,155.71,155.98,52738.0,145.028,145.0928,144.2959,144.5461,52738.0
2016-12-30 09:50:00,155.98,156.22,155.74,155.9,24741.0,144.5461,144.7685,144.3237,144.472,24741.0
2016-12-30 10:00:00,155.86,156.02,155.67,155.97,58314.0,144.4349,144.5832,144.2588,144.5368,58314.0
2016-12-30 10:10:00,156.0,156.17,155.97,156.03,26674.0,144.5646,144.7222,144.5368,144.5924,26674.0
2016-12-30 10:20:00,156.1,156.19,155.85,156.07,35706.0,144.6573,144.7407,144.4256,144.6295,35706.0
2016-12-30 10:30:00,156.02,156.43,156.01,156.11,48108.0,144.5832,144.9631,144.5739,144.6666,48108.0
2016-12-30 10:40:00,156.11,156.11,155.76,155.89,34497.0,144.6666,144.6666,144.3422,144.4627,34497.0
2016-12-30 10:50:00,155.9,155.9,155.8,155.8,34902.0,144.472,144.472,144.3793,144.3793,34902.0
2016-12-30 11:00:00,155.78,156.26,155.78,156.15,26796.0,144.3608,144.8056,144.3608,144.7036,26796.0
2016-12-30 11:10:00,156.12,156.12,155.9,155.97,25931.0,144.6758,144.6758,144.472,144.5368,25931.0
2016-12-30 11:20:00,155.95,155.95,155.77,155.79,36866.0,144.5183,144.5183,144.3515,144.37,36866.0
2016-12-30 11:30:00,155.77,155.91,155.73,155.85,24621.0,144.3515,144.4812,144.3144,144.4256,24621.0
2016-12-30 11:40:00,155.86,156.09,155.85,155.89,12796.0,144.4349,144.648,144.4256,144.4627,12796.0
2016-12-30 11:50:00,155.9,156.08,155.86,155.87,16020.0,144.472,144.6388,144.4349,144.4442,16020.0
2016-12-30 12:00:00,155.88,155.94,155.67,155.75,14716.0,144.4534,144.509,144.2588,144.333,14716.0
2016-12-30 12:10:00,155.76,155.96,155.76,155.88,15887.0,144.3422,144.5276,144.3422,144.4534,15887.0
2016-12-30 12:20:00,155.88,156.03,155.87,155.88,15294.0,144.4534,144.5924,144.4442,144.4534,15294.0
2016-12-30 12:30:00,155.88,156.03,155.75,155.75,16247.0,144.4534,144.5924,144.333,144.333,16247.0
2016-12-30 12:40:00,155.78,155.82,155.67,155.69,16108.0,144.3608,144.3978,144.2588,144.2773,16108.0
2016-12-30 12:50:00,155.73,155.74,155.62,155.63,15112.0,144.3144,144.3237,144.2125,144.2217,15112.0
2016-12-30 13:00:00,155.64,155.8,155.63,155.66,10846.0,144.231,144.3793,144.2217,144.2495,10846.0
2016-12-30 13:10:00,155.71,155.84,155.67,155.79,10360.0,144.2959,144.4164,144.2588,144.37,10360.0
2016-12-30 13:20:00,155.75,155.82,155.71,155.81,8998.0,144.333,144.3978,144.2959,144.3886,8998.0
2016-12-30 13:30:00,155.81,155.82,155.71,155.74,16459.0,144.3886,144.3978,144.2959,144.3237,16459.0
2016-12-30 13:40:00,155.7,155.79,155.6,155.64,18965.0,144.2866,144.37,144.1939,144.231,18965.0
2016-12-30 13:50:00,155.63,155.65,155.46,155.46,15104.0,144.2217,144.2403,144.0642,144.0642,15104.0
2016-12-30 14:00:00,155.49,155.54,155.44,155.5,19814.0,144.092,144.1383,144.0457,144.1013,19814.0
2016-12-30 14:10:00,155.49,155.49,155.38,155.43,14837.0,144.092,144.092,143.9901,144.0364,14837.0
2016-12-30 14:20:00,155.41,155.55,155.41,155.45,13117.0,144.0179,144.1476,144.0179,144.0549,13117.0
2016-12-30 14:30:00,155.45,155.49,155.32,155.36,20017.0,144.0549,144.092,143.9345,143.9715,20017.0
2016-12-30 14:40:00,155.42,155.42,155.0,155.05,38379.0,144.0271,144.0271,143.6379,143.6843,38379.0
2016-12-30 14:50:00,155.07,155.19,155.0,155.03,59112.0,143.7028,143.814,143.6379,143.6657,59112.0
2016-12-30 15:00:00,155.03,155.26,154.96,155.25,29504.0,143.6657,143.8789,143.6009,143.8696,29504.0
2016-12-30 15:10:00,155.26,155.58,155.24,155.48,18902.0,143.8789,144.1754,143.8603,144.0827,18902.0
2016-12-30 15:20:00,155.48,155.58,155.42,155.57,22342.0,144.0827,144.1754,144.0271,144.1661,22342.0
2016-12-30 15:30:00,155.58,155.58,155.38,155.45,24597.0,144.1754,144.1754,143.9901,144.0549,24597.0
2016-12-30 15:40:00,155.43,155.43,155.19,155.24,51749.0,144.0364,144.0364,143.814,143.8603,51749.0
2016-12-30 15:50:00,155.23,155.81,155.21,155.77,208069.0,143.8511,144.3886,143.8325,144.3515,208069.0
2017-01-03 09:30:00,156.3,157.14,155.85,156.25,299506.0,144.8426,145.6211,144.4256,144.7963,299506.0
2017-01-03 09:40:00,156.3,156.66,155.78,156.05,110649.0,144.8426,145.1762,144.3608,144.611,110649.0
2017-01-03 09:50:00,156.0,156.06,155.75,155.77,98130.0,144.5646,144.6202,144.333,144.3515,98130.0
2017-01-03 10:00:00,155.77,156.22,155.62,156.11,129982.0,144.3515,144.7685,144.2125,144.6666,129982.0
2017-01-03 10:10:00,156.1,156.15,155.89,156.04,100513.0,144.6573,144.7036,144.4627,144.6017,100513.0
2017-01-03 10:20:00,155.99,156.1,155.78,156.03,65252.0,144.5554,144.6573,144.3608,144.5924,65252.0
2017-01-03 10:30:00,156.0,156.06,155.72,155.76,99084.0,144.5646,144.6202,144.3051,144.3422,99084.0
2017-01-03 10:40:00,155.77,155.99,155.56,155.63,83239.0,144.3515,144.5554,144.1569,144.2217,83239.0
2017-01-03 10:50:00,155.59,155.66,155.22,155.37,49038.0,144.1847,144.2495,143.8418,143.9808,49038.0
2017-01-03 11:00:00,155.4,155.62,155.21,155.54,62009.0,144.0086,144.2125,143.8325,144.1383,62009.0
2017-01-03 11:10:00,155.55,156.13,155.52,156.03,97118.0,144.1476,144.6851,144.1198,144.5924,97118.0
2017-01-03 11:20:00,156.06,156.14,155.92,156.05,79063.0,144.6202,144.6944,144.4905,144.611,79063.0
2017-01-03 11:30:00,156.12,156.23,155.92,155.96,62016.0,144.6758,144.7778,144.4905,144.5276,62016.0
2017-01-03 11:40:00,155.97,156.1,155.85,155.99,48431.0,144.5368,144.6573,144.4256,144.5554,48431.0
2017-01-03 11:50:00,156.0,156.23,155.95,156.21,53629.0,144.5646,144.7778,144.5183,144.7592,53629.0
2017-01-03 12:00:00,156.25,156.29,156.09,156.19,33957.0,144.7963,144.8334,144.648,144.7407,33957.0
2017-01-03 12:10:00,156.26,156.31,156.09,156.24,51941.0,144.8056,144.8519,144.648,144.787,51941.0
2017-01-03 12:20:00,156.27,156.49,156.13,156.34,58996.0,144.8148,145.0187,144.6851,144.8797,58996.0
2017-01-03 12:30:00,156.32,156.51,156.3,156.34,39573.0,144.8612,145.0372,144.8426,144.8797,39573.0
2017-01-03 12:40:00,156.32,156.48,156.19,156.48,33702.0,144.8612,145.0094,144.7407,145.0094,33702.0
2017-01-03 12:50:00,156.47,156.54,156.38,156.47,25826.0,145.0002,145.065,144.9168,145.0002,25826.0
2017-01-03 13:00:00,156.5,156.52,156.16,156.26,38665.0,145.028,145.0465,144.7129,144.8056,38665.0
2017-01-03 13:10:00,156.21,156.4,156.21,156.32,22952.0,144.7592,144.9353,144.7592,144.8612,22952.0
2017-01-03 13:20:00,156.36,156.56,156.35,156.37,38503.0,144.8982,145.0836,144.889,144.9075,38503.0
2017-01-03 13:30:00,156.35,156.49,156.27,156.41,22494.0,144.889,145.0187,144.8148,144.9446,22494.0
2017-01-03 13:40:00,156.4,156.52,156.19,156.47,29719.0,144.9353,145.0465,144.7407,145.0002,29719.0
2017-01-03 13:50:00,156.44,156.55,156.38,156.49,32319.0,144.9724,145.0743,144.9168,145.0187,32319.0
2017-01-03 14:00:00,156.49,156.56,156.3,156.39,58458.0,145.0187,145.0836,144.8426,144.926,58458.0
2017-01-03 14:10:00,156.4,156.48,156.24,156.28,35327.0,144.9353,145.0094,144.787,144.8241,35327.0
2017-01-03 14:20:00,156.28,156.44,156.25,156.29,62132.0,144.8241,144.9724,144.7963,144.8334,62132.0
2017-01-03 14:30:00,156.31,156.49,156.29,156.38,44545.0,144.8519,145.0187,144.8334,144.9168,44545.0
2017-01-03 14:40:00,156.38,156.56,156.38,156.52,44180.0,144.9168,145.0836,144.9168,145.0465,44180.0
2017-01-03 14:50:00,156.52,156.56,156.42,156.45,37397.0,145.0465,145.0836,144.9538,144.9816,37397.0
2017-01-03 15:00:00,156.45,156.58,156.45,156.47,48276.0,144.9816,145.1021,144.9816,145.0002,48276.0
2017-01-03 15:10:00,156.48,156.62,156.47,156.51,59084.0,145.0094,145.1392,145.0002,145.0372,59084.0
2017-01-03 15:20:00,156.51,156.62,156.46,156.57,52165.0,145.0372,145.1392,144.9909,145.0928,52165.0
2017-01-03 15:30:00,156.57,156.73,156.47,156.64,99207.0,145.0928,145.2411,145.0002,145.1577,99207.0
2017-01-03 15:40:00,156.65,156.99,156.54,156.88,97247.0,145.167,145.4821,145.065,145.3801,97247.0
2017-01-03 15:50:00,156.88,156.98,156.68,156.93,167786.0,145.3801,145.4728,145.1948,145.4265,167786.0
2017-01-04 09:30:00,157.69,159.23,157.69,158.77,278030.0,146.1307,147.5579,146.1307,147.1316,278030.0
2017-01-04 09:40:00,158.77,158.92,158.12,158.4,73137.0,147.1316,147.2706,146.5292,146.7887,73137.0
2017-01-04 09:50:00,158.4,158.56,158.2,158.48,72330.0,146.7887,146.937,146.6034,146.8628,72330.0
2017-01-04 10:00:00,158.45,158.87,158.24,158.52,105070.0,146.835,147.2242,146.6404,146.8999,105070.0
2017-01-04 10:10:00,158.52,158.59,158.24,158.5,79404.0,146.8999,146.9648,146.6404,146.8814,79404.0
2017-01-04 10:20:00,158.54,158.66,158.35,158.35,80447.0,146.9184,147.0296,146.7424,146.7424,80447.0
2017-01-04 10:30:00,158.39,158.47,158.03,158.2,85054.0,146.7794,146.8536,146.4458,146.6034,85054.0
2017-01-04 10:40:00,158.2,158.49,158.14,158.25,53342.0,146.6034,146.8721,146.5478,146.6497,53342.0
2017-01-04 10:50:00,158.15,158.2,157.96,157.98,60797.0,146.557,146.6034,146.3809,146.3995,60797.0
2017-01-04 11:00:00,157.97,158.12,157.86,158.08,128791.0,146.3902,146.5292,146.2883,146.4922,128791.0
2017-01-04 11:10:00,158.12,158.32,157.85,157.91,53256.0,146.5292,146.7146,146.279,146.3346,53256.0
2017-01-04 11:20:00,157.94,158.08,157.89,158.04,48097.0,146.3624,146.4922,146.3161,146.4551,48097.0
2017-01-04 11:30:00,158.05,158.22,157.95,158.15,46407.0,146.4644,146.6219,146.3717,146.557,46407.0
2017-01-04 11:40:00,158.14,158.14,157.95,158.0,28083.0,146.5478,146.5478,146.3717,146.418,28083.0
2017-01-04 11:50:00,158.0,158.09,157.95,158.03,38804.0,146.418,146.5014,146.3717,146.4458,38804.0
2017-01-04 12:00:00,158.06,158.45,158.0,158.35,46779.0,146.4736,146.835,146.418,146.7424,46779.0
2017-01-04 12:10:00,158.36,158.55,158.33,158.48,27368.0,146.7516,146.9277,146.7238,146.8628,27368.0
2017-01-04 12:20:00,158.47,158.56,158.32,158.38,39346.0,146.8536,146.937,146.7146,146.7702,39346.0
2017-01-04 12:30:00,158.4,158.52,158.39,158.47,14948.0,146.7887,146.8999,146.7794,146.8536,14948.0
2017-01-04 12:40:00,158.47,158.6,158.46,158.59,15335.0,146.8536,146.974,146.8443,146.9648,15335.0
2017-01-04 12:50:00,158.58,158.74,158.48,158.7,23793.0,146.9555,147.1038,146.8628,147.0667,23793.0
2017-01-04 13:00:00,158.7,158.7,158.47,158.49,19001.0,147.0667,147.0667,146.8536,146.8721,19001.0
2017-01-04 13:10:00,158.49,158.55,158.43,158.47,21067.0,146.8721,146.9277,146.8165,146.8536,21067.0
2017-01-04 13:20:00,158.46,158.52,158.34,158.45,24873.0,146.8443,146.8999,146.7331,146.835,24873.0
2017-01-04 13:30:00,158.45,158.47,158.35,158.41,25801.0,146.835,146.8536,146.7424,146.798,25801.0
2017-01-04 13:40:00,158.39,158.4,158.3,158.3,57173.0,146.7794,146.7887,146.696,146.696,57173.0
2017-01-04 13:50:00,158.3,158.33,158.14,158.22,57289.0,146.696,146.7238,146.5478,146.6219,57289.0
2017-01-04 14:00:00,158.2,158.33,158.15,158.22,27015.0,146.6034,146.7238,146.557,146.6219,27015.0
2017-01-04 14:10:00,158.24,158.39,158.19,158.38,24853.0,146.6404,146.7794,146.5941,146.7702,24853.0
2017-01-04 14:20:00,158.38,158.57,158.37,158.57,65645.0,146.7702,146.9462,146.7609,146.9462,65645.0
2017-01-04 14:30:00,158.57,158.81,158.54,158.76,79432.0,146.9462,147.1686,146.9184,147.1223,79432.0
2017-01-04 14:40:00,158.77,158.84,158.48,158.57,49602.0,147.1316,147.1964,146.8628,146.9462,49602.0
2017-01-04 14:50:00,158.55,158.63,158.49,158.6,34188.0,146.9277,147.0018,146.8721,146.974,34188.0
2017-01-04 15:00:00,158.62,158.65,158.5,158.54,61213.0,146.9926,147.0204,146.8814,146.9184,61213.0
2017-01-04 15:10:00,158.55,158.58,158.44,158.48,38904.0,146.9277,146.9555,146.8258,146.8628,38904.0
2017-01-04 15:20:00,158.45,158.46,158.35,158.35,47621.0,146.835,146.8443,146.7424,146.7424,47621.0
2017-01-04 15:30:00,158.34,158.57,158.29,158.52,57181.0,146.7331,146.9462,146.6868,146.8999,57181.0
2017-01-04 15:40:00,158.52,158.64,158.5,158.56,103773.0,146.8999,147.0111,146.8814,146.937,103773.0
2017-01-04 15:50:00,158.56,158.68,158.52,158.61,192076.0,146.937,147.0482,146.8999,146.9833,192076.0
2017-01-05 09:30:00,158.41,158.8,158.21,158.63,104883.0,146.798,147.1594,146.6126,147.0018,104883.0
2017-01-05 09:40:00,158.65,159.2,158.65,159.2,69446.0,147.0204,147.5301,147.0204,147.5301,69446.0
2017-01-05 09:50:00,159.19,159.49,159.03,159.25,69368.0,147.5208,147.7988,147.3725,147.5764,69368.0
2017-01-05 10:00:00,159.26,159.42,159.02,159.4,77055.0,147.5857,147.7339,147.3632,147.7154,77055.0
2017-01-05 10:10:00,159.35,159.43,159.03,159.2,49474.0,147.6691,147.7432,147.3725,147.5301,49474.0
2017-01-05 10:20:00,159.25,159.45,159.17,159.4,71396.0,147.5764,147.7617,147.5023,147.7154,71396.0
2017-01-05 10:30:00,159.43,159.7,159.28,159.36,59502.0,147.7432,147.9934,147.6042,147.6783,59502.0
2017-01-05 10:40:00,159.34,159.39,159.05,159.22,51213.0,147.6598,147.7061,147.391,147.5486,51213.0
2017-01-05 10:50:00,159.24,159.3,159.01,159.07,56162.0,147.5671,147.6227,147.354,147.4096,56162.0
2017-01-05 11:00:00,159.07,159.34,158.74,158.85,80530.0,147.4096,147.6598,147.1038,147.2057,80530.0
2017-01-05 11:10:00,158.83,158.93,158.41,158.5,50156.0,147.1872,147.2798,146.798,146.8814,50156.0
2017-01-05 11:20:00,158.46,158.49,158.17,158.35,58746.0,146.8443,146.8721,146.5756,146.7424,58746.0
2017-01-05 11:30:00,158.35,158.39,157.68,157.74,76380.0,146.7424,146.7794,146.1215,146.1771,76380.0
2017-01-05 11:40:00,157.77,157.78,157.51,157.64,79657.0,146.2049,146.2141,145.9639,146.0844,79657.0
2017-01-05 11:50:00,157.64,157.69,157.4,157.54,59536.0,146.0844,146.1307,145.862,145.9917,59536.0
2017-01-05 12:00:00,157.55,157.64,157.43,157.44,48007.0,146.001,146.0844,145.8898,145.8991,48007.0
2017-01-05 12:10:00,157.43,158.04,157.43,157.98,53285.0,145.8898,146.4551,145.8898,146.3995,53285.0
2017-01-05 12:20:00,157.98,158.2,157.88,158.2,42249.0,146.3995,146.6034,146.3068,146.6034,42249.0
2017-01-05 12:30:00,158.24,158.29,158.09,158.22,48765.0,146.6404,146.6868,146.5014,146.6219,48765.0
2017-01-05 12:40:00,158.24,158.26,158.06,158.24,32476.0,146.6404,146.659,146.4736,146.6404,32476.0
2017-01-05 12:50:00,158.23,158.43,158.23,158.42,40410.0,146.6312,146.8165,146.6312,146.8072,40410.0
2017-01-05 13:00:00,158.42,158.49,158.3,158.48,56392.0,146.8072,146.8721,146.696,146.8628,56392.0
2017-01-05 13:10:00,158.44,158.52,158.29,158.52,26258.0,146.8258,146.8999,146.6868,146.8999,26258.0
2017-01-05 13:20:00,158.55,158.57,158.4,158.5,28604.0,146.9277,146.9462,146.7887,146.8814,28604.0
2017-01-05 13:30:00,158.51,158.64,158.37,158.56,41164.0,146.8906,147.0111,146.7609,146.937,41164.0
2017-01-05 13:40:00,158.58,158.62,158.49,158.58,27394.0,146.9555,146.9926,146.8721,146.9555,27394.0
2017-01-05 13:50:00,158.61,158.61,158.49,158.52,19038.0,146.9833,146.9833,146.8721,146.8999,19038.0
2017-01-05 14:00:00,158.56,158.65,158.35,158.43,35458.0,146.937,147.0204,146.7424,146.8165,35458.0
2017-01-05 14:10:00,158.42,158.54,158.36,158.54,21730.0,146.8072,146.9184,146.7516,146.9184,21730.0
2017-01-05 14:20:00,158.55,158.62,158.51,158.57,29439.0,146.9277,146.9926,146.8906,146.9462,29439.0
2017-01-05 14:30:00,158.58,158.71,158.54,158.65,32005.0,146.9555,147.076,146.9184,147.0204,32005.0
2017-01-05 14:40:00,158.69,158.7,158.55,158.64,34430.0,147.0574,147.0667,146.9277,147.0111,34430.0
2017-01-05 14:50:00,158.63,158.66,158.55,158.58,25039.0,147.0018,147.0296,146.9277,146.9555,25039.0
2017-01-05 15:00:00,158.57,158.68,158.57,158.6,33292.0,146.9462,147.0482,146.9462,146.974,33292.0
2017-01-05 15:10:00,158.59,158.68,158.59,158.59,36898.0,146.9648,147.0482,146.9648,146.9648,36898.0
2017-01-05 15:20:00,158.6,158.76,158.6,158.63,70822.0,146.974,147.1223,146.974,147.0018,70822.0
2017-01-05 15:30:00,158.63,158.72,158.59,158.6,38389.0,147.0018,147.0852,146.9648,146.974,38389.0
2017-01-05 15:40:00,158.6,158.75,158.59,158.75,84228.0,146.974,147.113,146.9648,147.113,84228.0
2017-01-05 15:50:00,158.75,158.8,158.61,158.72,142179.0,147.113,147.1594,146.9833,147.0852,142179.0
2017-01-06 09:30:00,158.98,159.35,158.15,158.22,148918.0,147.3262,147.6691,146.557,146.6219,148918.0
2017-01-06 09:40:00,158.33,158.41,157.89,158.09,69108.0,146.7238,146.798,146.3161,146.5014,69108.0
2017-01-06 09:50:00,158.2,158.56,158.0,158.52,35571.0,146.6034,146.937,146.418,146.8999,35571.0
2017-01-06 10:00:00,158.49,158.92,158.47,158.69,34397.0,146.8721,147.2706,146.8536,147.0574,34397.0
2017-01-06 10:10:00,158.68,158.78,158.45,158.49,68143.0,147.0482,147.1408,146.835,146.8721,68143.0
2017-01-06 10:20:00,158.48,158.69,158.44,158.47,35003.0,146.8628,147.0574,146.8258,146.8536,35003.0
2017-01-06 10:30:00,158.49,158.65,158.26,158.35,29507.0,146.8721,147.0204,146.659,146.7424,29507.0
2017-01-06 10:40:00,158.33,158.53,158.31,158.46,24294.0,146.7238,146.9092,146.7053,146.8443,24294.0
2017-01-06 10:50:00,158.44,158.79,158.39,158.7,37944.0,146.8258,147.1501,146.7794,147.0667,37944.0
2017-01-06 11:00:00,158.74,159.01,158.69,158.98,53293.0,147.1038,147.354,147.0574,147.3262,53293.0
2017-01-06 11:10:00,158.94,159.1,158.93,158.97,36046.0,147.2891,147.4374,147.2798,147.3169,36046.0
2017-01-06 11:20:00,158.97,159.11,158.95,159.08,37411.0,147.3169,147.4467,147.2984,147.4188,37411.0
2017-01-06 11:30:00,159.11,159.14,158.94,158.99,30608.0,147.4467,147.4745,147.2891,147.3354,30608.0
2017-01-06 11:40:00,159.02,159.14,159.01,159.05,17364.0,147.3632,147.4745,147.354,147.391,17364.0
2017-01-06 11:50:00,159.07,159.45,159.04,159.27,31395.0,147.4096,147.7617,147.3818,147.5949,31395.0
2017-01-06 12:00:00,159.24,159.25,158.98,159.06,19658.0,147.5671,147.5764,147.3262,147.4003,19658.0
2017-01-06 12:10:00,159.03,159.31,159.02,159.28,21771.0,147.3725,147.632,147.3632,147.6042,21771.0
2017-01-06 12:20:00,159.3,159.4,159.26,159.39,21275.0,147.6227,147.7154,147.5857,147.7061,21275.0
2017-01-06 12:30:00,159.39,159.5,159.37,159.43,46752.0,147.7061,147.8081,147.6876,147.7432,46752.0
2017-01-06 12:40:00,159.44,159.52,159.38,159.48,21867.0,147.7525,147.8266,147.6969,147.7895,21867.0
2017-01-06 12:50:00,159.47,159.48,159.39,159.44,21328.0,147.7803,147.7895,147.7061,147.7525,21328.0
2017-01-06 13:00:00,159.44,159.66,159.44,159.49,37780.0,147.7525,147.9563,147.7525,147.7988,37780.0
2017-01-06 13:10:00,159.49,159.51,159.44,159.44,19885.0,147.7988,147.8173,147.7525,147.7525,19885.0
2017-01-06 13:20:00,159.43,159.49,159.27,159.32,30273.0,147.7432,147.7988,147.5949,147.6413,30273.0
2017-01-06 13:30:00,159.31,159.34,159.08,159.18,90185.0,147.632,147.6598,147.4188,147.5115,90185.0
2017-01-06 13:40:00,159.22,159.33,159.13,159.16,52150.0,147.5486,147.6505,147.4652,147.493,52150.0
2017-01-06 13:50:00,159.15,159.19,159.03,159.04,22592.0,147.4837,147.5208,147.3725,147.3818,22592.0
2017-01-06 14:00:00,159.07,159.18,158.99,159.13,25554.0,147.4096,147.5115,147.3354,147.4652,25554.0
2017-01-06 14:10:00,159.13,159.23,159.05,159.11,45249.0,147.4652,147.5579,147.391,147.4467,45249.0
2017-01-06 14:20:00,159.1,159.1,158.77,158.87,45250.0,147.4374,147.4374,147.1316,147.2242,45250.0
2017-01-06 14:30:00,158.85,159.0,158.83,158.84,58100.0,147.2057,147.3447,147.1872,147.1964,58100.0
2017-01-06 14:40:00,158.83,158.94,158.8,158.85,38248.0,147.1872,147.2891,147.1594,147.2057,38248.0
2017-01-06 14:50:00,158.83,158.92,158.83,158.83,33704.0,147.1872,147.2706,147.1872,147.1872,33704.0
2017-01-06 15:00:00,158.83,158.95,158.8,158.83,34878.0,147.1872,147.2984,147.1594,147.1872,34878.0
2017-01-06 15:10:00,158.85,158.95,158.84,158.93,37542.0,147.2057,147.2984,147.1964,147.2798,37542.0
2017-01-06 15:20:00,158.93,159.04,158.91,158.93,42064.0,147.2798,147.3818,147.2613,147.2798,42064.0
2017-01-06 15:30:00,158.94,159.09,158.93,159.09,40076.0,147.2891,147.4281,147.2798,147.4281,40076.0
2017-01-06 15:40:00,159.11,159.23,159.1,159.19,67501.0,147.4467,147.5579,147.4374,147.5208,67501.0
2017-01-06 15:50:00,159.19,159.2,158.91,159.11,126151.0,147.5208,147.5301,147.2613,147.4467,126151.0
2017-01-09 09:30:00,159.0,159.24,158.41,158.53,109265.0,147.3447,147.5671,146.798,146.9092,109265.0
2017-01-09 09:40:00,158.53,158.56,158.17,158.18,67360.0,146.9092,146.937,146.5756,146.5848,67360.0
2017-01-09 09:50:00,158.18,158.74,158.17,158.69,57329.0,146.5848,147.1038,146.5756,147.0574,57329.0
2017-01-09 10:00:00,158.66,158.69,158.4,158.4,28902.0,147.0296,147.0574,146.7887,146.7887,28902.0
2017-01-09 10:10:00,158.35,158.37,158.2,158.21,35997.0,146.7424,146.7609,146.6034,146.6126,35997.0
2017-01-09 10:20:00,158.2,158.63,158.17,158.45,53636.0,146.6034,147.0018,146.5756,146.835,53636.0
2017-01-09 10:30:00,158.4,158.57,158.36,158.43,33278.0,146.7887,146.9462,146.7516,146.8165,33278.0
2017-01-09 10:40:00,158.42,158.44,158.17,158.36,45413.0,146.8072,146.8258,146.5756,146.7516,45413.0
2017-01-09 10:50:00,158.4,158.59,158.36,158.53,22185.0,146.7887,146.9648,146.7516,146.9092,22185.0
2017-01-09 11:00:00,158.59,158.67,158.46,158.63,27024.0,146.9648,147.0389,146.8443,147.0018,27024.0
2017-01-09 11:10:00,158.64,158.65,158.41,158.49,30787.0,147.0111,147.0204,146.798,146.8721,30787.0
2017-01-09 11:20:00,158.48,158.64,158.42,158.61,27936.0,146.8628,147.0111,146.8072,146.9833,27936.0
2017-01-09 11:30:00,158.59,158.69,158.48,158.67,28551.0,146.9648,147.0574,146.8628,147.0389,28551.0
2017-01-09 11:40:00,158.66,158.81,158.61,158.81,24523.0,147.0296,147.1686,146.9833,147.1686,24523.0
2017-01-09 11:50:00,158.78,158.81,158.6,158.68,25353.0,147.1408,147.1686,146.974,147.0482,25353.0
2017-01-09 12:00:00,158.67,158.89,158.67,158.87,27907.0,147.0389,147.2428,147.0389,147.2242,27907.0
2017-01-09 12:10:00,158.86,158.92,158.71,158.72,21700.0,147.215,147.2706,147.076,147.0852,21700.0
2017-01-09 12:20:00,158.7,158.75,158.64,158.71,19820.0,147.0667,147.113,147.0111,147.076,19820.0
2017-01-09 12:30:00,158.72,158.74,158.52,158.58,14615.0,147.0852,147.1038,146.8999,146.9555,14615.0
2017-01-09 12:40:00,158.59,158.8,158.59,158.78,19140.0,146.9648,147.1594,146.9648,147.1408,19140.0
2017-01-09 12:50:00,158.79,158.95,158.79,158.88,19891.0,147.1501,147.2984,147.1501,147.2335,19891.0
2017-01-09 13:00:00,158.88,158.9,158.74,158.77,16244.0,147.2335,147.252,147.1038,147.1316,16244.0
2017-01-09 13:10:00,158.76,158.77,158.64,158.7,24992.0,147.1223,147.1316,147.0111,147.0667,24992.0
2017-01-09 13:20:00,158.7,158.75,158.52,158.55,16168.0,147.0667,147.113,146.8999,146.9277,16168.0
2017-01-09 13:30:00,158.52,158.63,158.51,158.59,16427.0,146.8999,147.0018,146.8906,146.9648,16427.0
2017-01-09 13:40:00,158.55,158.61,158.48,158.51,16691.0,146.9277,146.9833,146.8628,146.8906,16691.0
2017-01-09 13:50:00,158.5,158.6,158.46,158.6,21052.0,146.8814,146.974,146.8443,146.974,21052.0
2017-01-09 14:00:00,158.61,158.63,158.52,158.58,16412.0,146.9833,147.0018,146.8999,146.9555,16412.0
2017-01-09 14:10:00,158.58,158.58,158.44,158.55,26762.0,146.9555,146.9555,146.8258,146.9277,26762.0
2017-01-09 14:20:00,158.53,158.6,158.48,158.57,24633.0,146.9092,146.974,146.8628,146.9462,24633.0
2017-01-09 14:30:00,158.58,158.68,158.43,158.49,51730.0,146.9555,147.0482,146.8165,146.8721,51730.0
2017-01-09 14:40:00,158.49,158.56,158.43,158.47,64039.0,146.8721,146.937,146.8165,146.8536,64039.0
2017-01-09 14:50:00,158.47,158.51,158.43,158.43,64679.0,146.8536,146.8906,146.8165,146.8165,64679.0
2017-01-09 15:00:00,158.43,158.5,158.41,158.47,44873.0,146.8165,146.8814,146.798,146.8536,44873.0
2017-01-09 15:10:00,158.47,158.53,158.45,158.46,61301.0,146.8536,146.9092,146.835,146.8443,61301.0
2017-01-09 15:20:00,158.45,158.66,158.41,158.61,66900.0,146.835,147.0296,146.798,146.9833,66900.0
2017-01-09 15:30:00,158.61,158.65,158.44,158.53,54380.0,146.9833,147.0204,146.8258,146.9092,54380.0
2017-01-09 15:40:00,158.53,158.58,158.47,158.58,79362.0,146.9092,146.9555,146.8536,146.9555,79362.0
2017-01-09 15:50:00,158.6,158.62,158.39,158.43,186399.0,146.974,146.9926,146.7794,146.8165,186399.0
2017-01-10 09:30:00,158.96,159.4,158.57,159.18,130721.0,147.3076,147.7154,146.9462,147.5115,130721.0
2017-01-10 09:40:00,159.23,159.55,159.14,159.22,43609.0,147.5579,147.8544,147.4745,147.5486,43609.0
2017-01-10 09:50:00,159.22,159.54,159.11,159.47,61099.0,147.5486,147.8451,147.4467,147.7803,61099.0
2017-01-10 10:00:00,159.48,159.65,159.32,159.5,52390.0,147.7895,147.9471,147.6413,147.8081,52390.0
2017-01-10 10:10:00,159.49,159.66,159.45,159.52,54204.0,147.7988,147.9563,147.7617,147.8266,54204.0
2017-01-10 10:20:00,159.5,159.68,159.22,159.39,56176.0,147.8081,147.9749,147.5486,147.7061,56176.0
2017-01-10 10:30:00,159.37,159.59,159.32,159.41,50129.0,147.6876,147.8915,147.6413,147.7247,50129.0
2017-01-10 10:40:00,159.42,159.69,159.29,159.5,73696.0,147.7339,147.9841,147.6135,147.8081,73696.0
2017-01-10 10:50:00,159.45,159.5,159.36,159.39,31657.0,147.7617,147.8081,147.6783,147.7061,31657.0
2017-01-10 11:00:00,159.42,159.85,159.4,159.84,55205.0,147.7339,148.1324,147.7154,148.1231,55205.0
2017-01-10 11:10:00,159.85,159.94,159.72,159.81,47620.0,148.1324,148.2158,148.0119,148.0953,47620.0
2017-01-10 11:20:00,159.82,159.9,159.66,159.82,28569.0,148.1046,148.1787,147.9563,148.1046,28569.0
2017-01-10 11:30:00,159.82,159.88,159.59,159.75,64070.0,148.1046,148.1602,147.8915,148.0397,64070.0
2017-01-10 11:40:00,159.75,159.8,159.52,159.55,54693.0,148.0397,148.0861,147.8266,147.8544,54693.0
2017-01-10 11:50:00,159.59,159.67,159.55,159.65,19285.0,147.8915,147.9656,147.8544,147.9471,19285.0
2017-01-10 12:00:00,159.66,159.71,159.58,159.6,73240.0,147.9563,148.0027,147.8822,147.9007,73240.0
2017-01-10 12:10:00,159.61,159.64,159.56,159.59,24823.0,147.91,147.9378,147.8637,147.8915,24823.0
2017-01-10 12:20:00,159.6,159.72,159.58,159.64,50213.0,147.9007,148.0119,147.8822,147.9378,50213.0
2017-01-10 12:30:00,159.65,159.79,159.61,159.75,44226.0,147.9471,148.0768,147.91,148.0397,44226.0
2017-01-10 12:40:00,159.72,159.8,159.65,159.7,28562.0,148.0119,148.0861,147.9471,147.9934,28562.0
2017-01-10 12:50:00,159.68,159.7,159.58,159.59,17320.0,147.9749,147.9934,147.8822,147.8915,17320.0
2017-01-10 13:00:00,159.61,159.72,159.54,159.71,21899.0,147.91,148.0119,147.8451,148.0027,21899.0
2017-01-10 13:10:00,159.69,159.75,159.66,159.7,20789.0,147.9841,148.0397,147.9563,147.9934,20789.0
2017-01-10 13:20:00,159.7,159.71,159.5,159.52,16418.0,147.9934,148.0027,147.8081,147.8266,16418.0
2017-01-10 13:30:00,159.52,159.53,159.27,159.51,24308.0,147.8266,147.8359,147.5949,147.8173,24308.0
2017-01-10 13:40:00,159.5,159.51,159.34,159.41,49753.0,147.8081,147.8173,147.6598,147.7247,49753.0
2017-01-10 13:50:00,159.41,159.43,159.31,159.31,100217.0,147.7247,147.7432,147.632,147.632,100217.0
2017-01-10 14:00:00,159.28,159.32,158.9,159.22,82429.0,147.6042,147.6413,147.252,147.5486,82429.0
2017-01-10 14:10:00,159.22,159.23,159.17,159.21,58861.0,147.5486,147.5579,147.5023,147.5393,58861.0
2017-01-10 14:20:00,159.2,159.29,159.18,159.21,63179.0,147.5301,147.6135,147.5115,147.5393,63179.0
2017-01-10 14:30:00,159.21,159.33,159.21,159.32,81174.0,147.5393,147.6505,147.5393,147.6413,81174.0
2017-01-10 14:40:00,159.32,159.34,159.27,159.31,44744.0,147.6413,147.6598,147.5949,147.632,44744.0
2017-01-10 14:50:00,159.29,159.35,159.28,159.3,71329.0,147.6135,147.6691,147.6042,147.6227,71329.0
2017-01-10 15:00:00,159.3,159.43,159.29,159.36,62454.0,147.6227,147.7432,147.6135,147.6783,62454.0
2017-01-10 15:10:00,159.37,159.42,159.34,159.39,54067.0,147.6876,147.7339,147.6598,147.7061,54067.0
2017-01-10 15:20:00,159.4,159.44,159.33,159.36,37651.0,147.7154,147.7525,147.6505,147.6783,37651.0
2017-01-10 15:30:00,159.36,159.53,159.35,159.42,65153.0,147.6783,147.8359,147.6691,147.7339,65153.0
2017-01-10 15:40:00,159.4,159.47,159.32,159.33,138584.0,147.7154,147.7803,147.6413,147.6505,138584.0
2017-01-10 15:50:00,159.33,159.38,159.03,159.08,177951.0,147.6505,147.6969,147.3725,147.4188,177951.0
2017-01-11 09:30:00,159.54,159.68,158.6,158.98,112735.0,147.8451,147.9749,146.974,147.3262,112735.0
2017-01-11 09:40:00,158.97,159.13,158.6,158.64,46582.0,147.3169,147.4652,146.974,147.0111,46582.0
2017-01-11 09:50:00,158.7,158.89,158.6,158.78,49130.0,147.0667,147.2428,146.974,147.1408,49130.0
2017-01-11 10:00:00,158.79,159.01,158.72,158.96,36058.0,147.1501,147.354,147.0852,147.3076,36058.0
2017-01-11 10:10:00,158.95,158.99,158.71,158.79,56959.0,147.2984,147.3354,147.076,147.1501,56959.0
2017-01-11 10:20:00,158.8,158.98,158.71,158.83,77583.0,147.1594,147.3262,147.076,147.1872,77583.0
2017-01-11 10:30:00,158.83,159.21,158.83,159.21,49770.0,147.1872,147.5393,147.1872,147.5393,49770.0
2017-01-11 10:40:00,159.21,159.3,159.06,159.23,24197.0,147.5393,147.6227,147.4003,147.5579,24197.0
2017-01-11 10:50:00,159.25,159.36,159.02,159.34,28296.0,147.5764,147.6783,147.3632,147.6598,28296.0
2017-01-11 11:00:00,159.33,159.47,159.15,159.38,23373.0,147.6505,147.7803,147.4837,147.6969,23373.0
2017-01-11 11:10:00,159.35,159.44,159.22,159.38,204304.0,147.6691,147.7525,147.5486,147.6969,204304.0
2017-01-11 11:20:00,159.39,159.7,158.93,159.13,68154.0,147.7061,147.9934,147.2798,147.4652,68154.0
2017-01-11 11:30:00,159.07,159.09,158.74,158.8,104151.0,147.4096,147.4281,147.1038,147.1594,104151.0
2017-01-11 11:40:00,158.75,158.79,158.28,158.41,85644.0,147.113,147.1501,146.6775,146.798,85644.0
2017-01-11 11:50:00,158.41,158.79,158.3,158.79,56847.0,146.798,147.1501,146.696,147.1501,56847.0
2017-01-11 12:00:00,158.79,159.15,158.79,158.94,53031.0,147.1501,147.4837,147.1501,147.2891,53031.0
2017-01-11 12:10:00,158.96,159.13,158.85,158.87,27238.0,147.3076,147.4652,147.2057,147.2242,27238.0
2017-01-11 12:20:00,158.73,158.92,158.61,158.88,32887.0,147.0945,147.2706,146.9833,147.2335,32887.0
2017-01-11 12:30:00,158.9,158.93,158.78,158.87,46449.0,147.252,147.2798,147.1408,147.2242,46449.0
2017-01-11 12:40:00,158.85,159.02,158.75,158.96,67862.0,147.2057,147.3632,147.113,147.3076,67862.0
2017-01-11 12:50:00,158.96,159.04,158.84,159.04,14679.0,147.3076,147.3818,147.1964,147.3818,14679.0
2017-01-11 13:00:00,159.04,159.07,158.86,158.87,20326.0,147.3818,147.4096,147.215,147.2242,20326.0
2017-01-11 13:10:00,158.86,158.96,158.75,158.93,19303.0,147.215,147.3076,147.113,147.2798,19303.0
2017-01-11 13:20:00,158.93,159.07,158.78,158.83,37403.0,147.2798,147.4096,147.1408,147.1872,37403.0
2017-01-11 13:30:00,158.83,159.36,158.83,159.19,35261.0,147.1872,147.6783,147.1872,147.5208,35261.0
2017-01-11 13:40:00,159.24,159.31,159.03,159.18,22587.0,147.5671,147.632,147.3725,147.5115,22587.0
2017-01-11 13:50:00,159.17,159.47,159.13,159.31,28656.0,147.5023,147.7803,147.4652,147.632,28656.0
2017-01-11 14:00:00,159.29,159.39,159.19,159.26,22353.0,147.6135,147.7061,147.5208,147.5857,22353.0
2017-01-11 14:10:00,159.28,159.4,159.25,159.4,22272.0,147.6042,147.7154,147.5764,147.7154,22272.0
2017-01-11 14:20:00,159.41,159.44,159.21,159.22,41303.0,147.7247,147.7525,147.5393,147.5486,41303.0
2017-01-11 14:30:00,159.25,159.41,159.2,159.4,37722.0,147.5764,147.7247,147.5301,147.7154,37722.0
2017-01-11 14:40:00,159.39,159.43,159.12,159.19,23044.0,147.7061,147.7432,147.4559,147.5208,23044.0
2017-01-11 14:50:00,159.2,159.3,159.15,159.21,28829.0,147.5301,147.6227,147.4837,147.5393,28829.0
2017-01-11 15:00:00,159.25,159.39,159.2,159.3,27595.0,147.5764,147.7061,147.5301,147.6227,27595.0
2017-01-11 15:10:00,159.3,159.35,159.2,159.21,26216.0,147.6227,147.6691,147.5301,147.5393,26216.0
2017-01-11 15:20:00,159.24,159.3,159.12,159.19,28768.0,147.5671,147.6227,147.4559,147.5208,28768.0
2017-01-11 15:30:00,159.22,159.3,159.16,159.24,36721.0,147.5486,147.6227,147.493,147.5671,36721.0
2017-01-11 15:40:00,159.23,159.36,159.19,159.32,84465.0,147.5579,147.6783,147.5208,147.6413,84465.0
2017-01-11 15:50:00,159.32,159.4,159.29,159.37,164406.0,147.6413,147.7154,147.6135,147.6876,164406.0
2017-01-12 09:30:00,159.15,159.16,158.0,158.08,239996.0,147.4837,147.493,146.418,146.4922,239996.0
2017-01-12 09:40:00,158.02,158.07,157.72,157.93,169433.0,146.4366,146.4829,146.1585,146.3531,169433.0
2017-01-12 09:50:00,157.9,157.91,157.37,157.78,116992.0,146.3253,146.3346,145.8342,146.2141,116992.0
2017-01-12 10:00:00,157.71,157.75,156.67,156.73,93234.0,146.1493,146.1863,145.1855,145.2411,93234.0
2017-01-12 10:10:00,156.72,157.52,156.7,157.42,72270.0,145.2318,145.9732,145.2133,145.8805,72270.0
2017-01-12 10:20:00,157.38,157.42,157.25,157.37,52247.0,145.8435,145.8805,145.723,145.8342,52247.0
2017-01-12 10:30:00,157.4,157.42,157.0,157.14,73168.0,145.862,145.8805,145.4913,145.6211,73168.0
2017-01-12 10:40:00,157.13,157.15,156.92,156.95,62602.0,145.6118,145.6303,145.4172,145.445,62602.0
2017-01-12 10:50:00,156.99,157.14,156.93,157.07,68519.0,145.4821,145.6211,145.4265,145.5562,68519.0
2017-01-12 11:00:00,157.07,157.18,156.9,157.04,98685.0,145.5562,145.6581,145.3987,145.5284,98685.0
2017-01-12 11:10:00,157.03,157.33,156.99,157.12,48966.0,145.5191,145.7971,145.4821,145.6025,48966.0
2017-01-12 11:20:00,157.13,157.3,157.06,157.29,34225.0,145.6118,145.7693,145.5469,145.7601,34225.0
2017-01-12 11:30:00,157.28,157.46,157.23,157.42,40164.0,145.7508,145.9176,145.7045,145.8805,40164.0
2017-01-12 11:40:00,157.41,157.52,157.18,157.23,36408.0,145.8713,145.9732,145.6581,145.7045,36408.0
2017-01-12 11:50:00,157.23,157.37,157.19,157.22,42881.0,145.7045,145.8342,145.6674,145.6952,42881.0
2017-01-12 12:00:00,157.24,157.3,156.97,157.0,51557.0,145.7137,145.7693,145.4635,145.4913,51557.0
2017-01-12 12:10:00,156.99,157.44,156.95,157.4,49760.0,145.4821,145.8991,145.445,145.862,49760.0
2017-01-12 12:20:00,157.41,157.51,157.39,157.48,34983.0,145.8713,145.9639,145.8527,145.9361,34983.0
2017-01-12 12:30:00,157.5,157.82,157.48,157.67,21807.0,145.9547,146.2512,145.9361,146.1122,21807.0
2017-01-12 12:40:00,157.67,157.86,157.6,157.81,45737.0,146.1122,146.2883,146.0473,146.2419,45737.0
2017-01-12 12:50:00,157.8,157.84,157.69,157.73,35562.0,146.2327,146.2697,146.1307,146.1678,35562.0
2017-01-12 13:00:00,157.74,157.86,157.73,157.8,35860.0,146.1771,146.2883,146.1678,146.2327,35860.0
2017-01-12 13:10:00,157.78,158.0,157.73,157.99,31443.0,146.2141,146.418,146.1678,146.4088,31443.0
2017-01-12 13:20:00,157.99,158.1,157.9,158.06,23874.0,146.4088,146.5107,146.3253,146.4736,23874.0
2017-01-12 13:30:00,158.03,158.18,158.01,158.08,33020.0,146.4458,146.5848,146.4273,146.4922,33020.0
2017-01-12 13:40:00,158.08,158.25,158.08,158.23,22084.0,146.4922,146.6497,146.4922,146.6312,22084.0
2017-01-12 13:50:00,158.19,158.25,158.13,158.24,23568.0,146.5941,146.6497,146.5385,146.6404,23568.0
2017-01-12 14:00:00,158.22,158.34,158.2,158.25,22548.0,146.6219,146.7331,146.6034,146.6497,22548.0
2017-01-12 14:10:00,158.25,158.26,158.06,158.07,80127.0,146.6497,146.659,146.4736,146.4829,80127.0
2017-01-12 14:20:00,158.1,158.12,157.96,158.04,48116.0,146.5107,146.5292,146.3809,146.4551,48116.0
2017-01-12 14:30:00,158.06,158.35,158.03,158.19,72367.0,146.4736,146.7424,146.4458,146.5941,72367.0
2017-01-12 14:40:00,158.17,158.21,158.04,158.13,33607.0,146.5756,146.6126,146.4551,146.5385,33607.0
2017-01-12 14:50:00,158.13,158.33,158.11,158.31,36588.0,146.5385,146.7238,146.52,146.7053,36588.0
2017-01-12 15:00:00,158.3,158.33,158.17,158.26,22872.0,146.696,146.7238,146.5756,146.659,22872.0
2017-01-12 15:10:00,158.23,158.43,158.23,158.34,59952.0,146.6312,146.8165,146.6312,146.7331,59952.0
2017-01-12 15:20:00,158.34,158.42,158.16,158.19,38492.0,146.7331,146.8072,146.5663,146.5941,38492.0
2017-01-12 15:30:00,158.17,158.37,158.17,158.35,53108.0,146.5756,146.7609,146.5756,146.7424,53108.0
2017-01-12 15:40:00,158.36,158.38,158.16,158.27,76197.0,146.7516,146.7702,146.5663,146.6682,76197.0
2017-01-12 15:50:00,158.27,158.41,158.22,158.28,177840.0,146.6682,146.798,146.6219,146.6775,177840.0
2017-01-13 09:30:00,158.74,159.22,158.34,159.14,125991.0,147.1038,147.5486,146.7331,147.4745,125991.0
2017-01-13 09:40:00,159.16,159.58,158.94,158.94,112087.0,147.493,147.8822,147.2891,147.2891,112087.0
2017-01-13 09:50:00,158.91,159.17,158.9,159.15,95712.0,147.2613,147.5023,147.252,147.4837,95712.0
2017-01-13 10:00:00,159.07,159.19,158.9,158.99,96453.0,147.4096,147.5208,147.252,147.3354,96453.0
2017-01-13 10:10:00,159.06,159.26,159.01,159.25,49747.0,147.4003,147.5857,147.354,147.5764,49747.0
2017-01-13 10:20:00,159.21,159.25,158.72,158.74,59482.0,147.5393,147.5764,147.0852,147.1038,59482.0
2017-01-13 10:30:00,158.77,158.87,158.63,158.7,41014.0,147.1316,147.2242,147.0018,147.0667,41014.0
2017-01-13 10:40:00,158.7,158.71,158.55,158.65,64911.0,147.0667,147.076,146.9277,147.0204,64911.0
2017-01-13 10:50:00,158.68,158.74,158.6,158.74,21083.0,147.0482,147.1038,146.974,147.1038,21083.0
2017-01-13 11:00:00,158.73,158.9,158.55,158.7,47257.0,147.0945,147.252,146.9277,147.0667,47257.0
2017-01-13 11:10:00,158.7,158.76,158.59,158.75,25328.0,147.0667,147.1223,146.9648,147.113,25328.0
2017-01-13 11:20:00,158.75,158.92,158.69,158.84,29890.0,147.113,147.2706,147.0574,147.1964,29890.0
2017-01-13 11:30:00,158.85,159.15,158.84,159.12,29682.0,147.2057,147.4837,147.1964,147.4559,29682.0
2017-01-13 11:40:00,159.11,159.15,158.9,158.92,23563.0,147.4467,147.4837,147.252,147.2706,23563.0
2017-01-13 11:50:00,158.86,158.95,158.74,158.78,27414.0,147.215,147.2984,147.1038,147.1408,27414.0
2017-01-13 12:00:00,158.79,158.9,158.71,158.74,20751.0,147.1501,147.252,147.076,147.1038,20751.0
2017-01-13 12:10:00,158.74,158.79,158.5,158.55,40524.0,147.1038,147.1501,146.8814,146.9277,40524.0
2017-01-13 12:20:00,158.55,158.63,158.5,158.58,47100.0,146.9277,147.0018,146.8814,146.9555,47100.0
2017-01-13 12:30:00,158.62,158.9,158.61,158.8,37983.0,146.9926,147.252,146.9833,147.1594,37983.0
2017-01-13 12:40:00,158.8,158.89,158.74,158.83,19300.0,147.1594,147.2428,147.1038,147.1872,19300.0
2017-01-13 12:50:00,158.83,159.05,158.8,158.98,25444.0,147.1872,147.391,147.1594,147.3262,25444.0
2017-01-13 13:00:00,158.96,159.02,158.74,158.84,46603.0,147.3076,147.3632,147.1038,147.1964,46603.0
2017-01-13 13:10:00,158.84,158.9,158.8,158.83,13645.0,147.1964,147.252,147.1594,147.1872,13645.0
2017-01-13 13:20:00,158.86,158.91,158.79,158.81,12413.0,147.215,147.2613,147.1501,147.1686,12413.0
2017-01-13 13:30:00,158.84,158.85,158.71,158.84,44921.0,147.1964,147.2057,147.076,147.1964,44921.0
2017-01-13 13:40:00,158.82,158.85,158.52,158.56,40969.0,147.1779,147.2057,146.8999,146.937,40969.0
2017-01-13 13:50:00,158.56,158.71,158.54,158.66,35510.0,146.937,147.076,146.9184,147.0296,35510.0
2017-01-13 14:00:00,158.66,158.8,158.65,158.69,24628.0,147.0296,147.1594,147.0204,147.0574,24628.0
2017-01-13 14:10:00,158.67,158.7,158.56,158.6,26347.0,147.0389,147.0667,146.937,146.974,26347.0
2017-01-13 14:20:00,158.64,158.64,158.56,158.57,43186.0,147.0111,147.0111,146.937,146.9462,43186.0
2017-01-13 14:30:00,158.56,158.7,158.56,158.64,38506.0,146.937,147.0667,146.937,147.0111,38506.0
2017-01-13 14:40:00,158.64,158.75,158.63,158.72,31753.0,147.0111,147.113,147.0018,147.0852,31753.0
2017-01-13 14:50:00,158.75,158.93,158.61,158.9,30791.0,147.113,147.2798,146.9833,147.252,30791.0
2017-01-13 15:00:00,158.9,158.93,158.79,158.9,30917.0,147.252,147.2798,147.1501,147.252,30917.0
2017-01-13 15:10:00,158.88,158.9,158.74,158.83,46969.0,147.2335,147.252,147.1038,147.1872,46969.0
2017-01-13 15:20:00,158.8,158.86,158.72,158.73,46557.0,147.1594,147.215,147.0852,147.0945,46557.0
2017-01-13 15:30:00,158.73,158.92,158.69,158.87,69085.0,147.0945,147.2706,147.0574,147.2242,69085.0
2017-01-13 15:40:00,158.88,158.92,158.77,158.79,146779.0,147.2335,147.2706,147.1316,147.1501,146779.0
2017-01-13 15:50:00,158.76,158.87,158.76,158.83,131199.0,147.1223,147.2242,147.1223,147.1872,131199.0
2017-01-17 09:30:00,158.2,159.04,158.09,158.81,147791.0,146.6034,147.3818,146.5014,147.1686,147791.0
2017-01-17 09:40:00,158.86,158.86,157.84,157.99,63873.0,147.215,147.215,146.2697,146.4088,63873.0
2017-01-17 09:50:00,157.99,158.17,157.79,157.89,75307.0,146.4088,146.5756,146.2234,146.3161,75307.0
2017-01-17 10:00:00,157.96,158.3,157.81,158.22,32214.0,146.3809,146.696,146.2419,146.6219,32214.0
2017-01-17 10:10:00,158.26,158.33,158.09,158.15,64286.0,146.659,146.7238,146.5014,146.557,64286.0
2017-01-17 10:20:00,158.12,158.19,157.76,157.86,65888.0,146.5292,146.5941,146.1956,146.2883,65888.0
2017-01-17 10:30:00,157.87,157.98,157.75,157.96,34666.0,146.2975,146.3995,146.1863,146.3809,34666.0
2017-01-17 10:40:00,157.98,158.18,157.91,158.18,39897.0,146.3995,146.5848,146.3346,146.5848,39897.0
2017-01-17 10:50:00,158.14,158.25,158.05,158.07,35942.0,146.5478,146.6497,146.4644,146.4829,35942.0
2017-01-17 11:00:00,158.09,158.1,157.8,157.84,55064.0,146.5014,146.5107,146.2327,146.2697,55064.0
2017-01-17 11:10:00,157.82,157.84,157.31,157.31,91335.0,146.2512,146.2697,145.7786,145.7786,91335.0
2017-01-17 11:20:00,157.31,157.57,157.23,157.49,59404.0,145.7786,146.0195,145.7045,145.9454,59404.0
2017-01-17 11:30:00,157.54,157.79,157.5,157.56,44638.0,145.9917,146.2234,145.9547,146.0103,44638.0
2017-01-17 11:40:00,157.61,157.8,157.52,157.78,55738.0,146.0566,146.2327,145.9732,146.2141,55738.0
2017-01-17 11:50:00,157.79,158.0,157.75,157.87,42195.0,146.2234,146.418,146.1863,146.2975,42195.0
2017-01-17 12:00:00,157.87,158.0,157.81,157.93,42096.0,146.2975,146.418,146.2419,146.3531,42096.0
2017-01-17 12:10:00,157.96,158.02,157.82,158.0,24385.0,146.3809,146.4366,146.2512,146.418,24385.0
2017-01-17 12:20:00,158.0,158.07,157.87,158.05,31633.0,146.418,146.4829,146.2975,146.4644,31633.0
2017-01-17 12:30:00,158.05,158.08,157.92,157.97,39814.0,146.4644,146.4922,146.3439,146.3902,39814.0
2017-01-17 12:40:00,157.93,158.02,157.88,157.9,23943.0,146.3531,146.4366,146.3068,146.3253,23943.0
2017-01-17 12:50:00,157.88,157.89,157.76,157.76,27460.0,146.3068,146.3161,146.1956,146.1956,27460.0
2017-01-17 13:00:00,157.77,157.88,157.7,157.85,24584.0,146.2049,146.3068,146.14,146.279,24584.0
2017-01-17 13:10:00,157.81,157.9,157.78,157.81,12710.0,146.2419,146.3253,146.2141,146.2419,12710.0
2017-01-17 13:20:00,157.84,157.87,157.76,157.83,24362.0,146.2697,146.2975,146.1956,146.2605,24362.0
2017-01-17 13:30:00,157.85,157.92,157.79,157.84,16083.0,146.279,146.3439,146.2234,146.2697,16083.0
2017-01-17 13:40:00,157.88,157.91,157.78,157.83,14417.0,146.3068,146.3346,146.2141,146.2605,14417.0
2017-01-17 13:50:00,157.85,157.92,157.79,157.81,21215.0,146.279,146.3439,146.2234,146.2419,21215.0
2017-01-17 14:00:00,157.8,157.88,157.74,157.84,24671.0,146.2327,146.3068,146.1771,146.2697,24671.0
2017-01-17 14:10:00,157.84,157.84,157.74,157.77,34908.0,146.2697,146.2697,146.1771,146.2049,34908.0
2017-01-17 14:20:00,157.76,157.77,157.7,157.71,49940.0,146.1956,146.2049,146.14,146.1493,49940.0
2017-01-17 14:30:00,157.7,157.7,157.29,157.37,72820.0,146.14,146.14,145.7601,145.8342,72820.0
2017-01-17 14:40:00,157.34,157.43,157.34,157.41,87015.0,145.8064,145.8898,145.8064,145.8713,87015.0
2017-01-17 14:50:00,157.41,157.48,157.29,157.47,85882.0,145.8713,145.9361,145.7601,145.9269,85882.0
2017-01-17 15:00:00,157.47,157.66,157.44,157.64,91478.0,145.9269,146.1029,145.8991,146.0844,91478.0
2017-01-17 15:10:00,157.65,157.78,157.62,157.62,55384.0,146.0937,146.2141,146.0659,146.0659,55384.0
2017-01-17 15:20:00,157.67,157.81,157.65,157.67,87447.0,146.1122,146.2419,146.0937,146.1122,87447.0
2017-01-17 15:30:00,157.65,157.71,157.61,157.68,93737.0,146.0937,146.1493,146.0566,146.1215,93737.0
2017-01-17 15:40:00,157.68,157.73,157.65,157.7,92373.0,146.1215,146.1678,146.0937,146.14,92373.0
2017-01-17 15:50:00,157.7,157.73,157.6,157.68,139987.0,146.14,146.1678,146.0473,146.1215,139987.0
2017-01-18 09:30:00,157.55,157.55,156.75,157.18,141117.0,146.001,146.001,145.2596,145.6581,141117.0
2017-01-18 09:40:00,157.09,157.33,157.02,157.18,60967.0,145.5747,145.7971,145.5099,145.6581,60967.0
2017-01-18 09:50:00,157.23,157.7,157.13,157.59,51048.0,145.7045,146.14,145.6118,146.0381,51048.0
2017-01-18 10:00:00,157.66,157.91,157.57,157.8,33658.0,146.1029,146.3346,146.0195,146.2327,33658.0
2017-01-18 10:10:00,157.87,158.04,157.69,157.96,30469.0,146.2975,146.4551,146.1307,146.3809,30469.0
2017-01-18 10:20:00,157.93,158.18,157.87,158.03,25508.0,146.3531,146.5848,146.2975,146.4458,25508.0
2017-01-18 10:30:00,158.03,158.22,157.97,158.17,35649.0,146.4458,146.6219,146.3902,146.5756,35649.0
2017-01-18 10:40:00,158.16,158.21,158.01,158.01,45502.0,146.5663,146.6126,146.4273,146.4273,45502.0
2017-01-18 10:50:00,158.01,158.45,157.95,158.36,32261.0,146.4273,146.835,146.3717,146.7516,32261.0
2017-01-18 11:00:00,158.38,158.69,158.36,158.64,41511.0,146.7702,147.0574,146.7516,147.0111,41511.0
2017-01-18 11:10:00,158.64,158.68,158.51,158.6,22058.0,147.0111,147.0482,146.8906,146.974,22058.0
2017-01-18 11:20:00,158.64,158.93,158.6,158.84,50040.0,147.0111,147.2798,146.974,147.1964,50040.0
2017-01-18 11:30:00,158.84,158.95,158.82,158.9,33088.0,147.1964,147.2984,147.1779,147.252,33088.0
2017-01-18 11:40:00,158.93,159.05,158.58,158.73,63632.0,147.2798,147.391,146.9555,147.0945,63632.0
2017-01-18 11:50:00,158.71,158.87,158.51,158.61,34504.0,147.076,147.2242,146.8906,146.9833,34504.0
2017-01-18 12:00:00,158.59,158.6,158.43,158.5,25208.0,146.9648,146.974,146.8165,146.8814,25208.0
2017-01-18 12:10:00,158.49,158.67,158.48,158.53,15265.0,146.8721,147.0389,146.8628,146.9092,15265.0
2017-01-18 12:20:00,158.54,158.54,158.34,158.36,19288.0,146.9184,146.9184,146.7331,146.7516,19288.0
2017-01-18 12:30:00,158.36,158.38,158.18,158.22,38463.0,146.7516,146.7702,146.5848,146.6219,38463.0
2017-01-18 12:40:00,158.18,158.27,158.18,158.23,14648.0,146.5848,146.6682,146.5848,146.6312,14648.0
2017-01-18 12:50:00,158.23,158.23,158.11,158.15,25226.0,146.6312,146.6312,146.52,146.557,25226.0
2017-01-18 13:00:00,158.12,158.33,158.12,158.3,26933.0,146.5292,146.7238,146.5292,146.696,26933.0
2017-01-18 13:10:00,158.28,158.34,158.11,158.14,73194.0,146.6775,146.7331,146.52,146.5478,73194.0
2017-01-18 13:20:00,158.13,158.15,158.09,158.12,38782.0,146.5385,146.557,146.5014,146.5292,38782.0
2017-01-18 13:30:00,158.12,158.37,158.11,158.35,37628.0,146.5292,146.7609,146.52,146.7424,37628.0
2017-01-18 13:40:00,158.34,158.38,158.18,158.26,17721.0,146.7331,146.7702,146.5848,146.659,17721.0
2017-01-18 13:50:00,158.22,158.22,158.15,158.21,18735.0,146.6219,146.6219,146.557,146.6126,18735.0
2017-01-18 14:00:00,158.21,158.24,158.11,158.15,27378.0,146.6126,146.6404,146.52,146.557,27378.0
2017-01-18 14:10:00,158.15,158.18,158.08,158.15,35906.0,146.557,146.5848,146.4922,146.557,35906.0
2017-01-18 14:20:00,158.17,158.17,158.04,158.11,18316.0,146.5756,146.5756,146.4551,146.52,18316.0
2017-01-18 14:30:00,158.12,158.14,158.05,158.11,31147.0,146.5292,146.5478,146.4644,146.52,31147.0
2017-01-18 14:40:00,158.11,158.12,158.02,158.02,21486.0,146.52,146.5292,146.4366,146.4366,21486.0
2017-01-18 14:50:00,158.04,158.12,157.99,158.07,25071.0,146.4551,146.5292,146.4088,146.4829,25071.0
2017-01-18 15:00:00,158.08,158.14,158.07,158.13,22541.0,146.4922,146.5478,146.4829,146.5385,22541.0
2017-01-18 15:10:00,158.14,158.19,158.12,158.19,19697.0,146.5478,146.5941,146.5292,146.5941,19697.0
2017-01-18 15:20:00,158.19,158.24,158.09,158.23,26120.0,146.5941,146.6404,146.5014,146.6312,26120.0
2017-01-18 15:30:00,158.2,158.27,158.07,158.24,30345.0,146.6034,146.6682,146.4829,146.6404,30345.0
2017-01-18 15:40:00,158.24,158.36,158.16,158.26,70885.0,146.6404,146.7516,146.5663,146.659,70885.0
2017-01-18 15:50:00,158.26,158.42,158.25,158.34,123611.0,146.659,146.8072,146.6497,146.7331,123611.0
2017-01-19 09:30:00,158.86,159.87,158.61,159.87,161074.0,147.215,148.1509,146.9833,148.1509,161074.0
2017-01-19 09:40:00,159.81,159.87,159.64,159.72,47454.0,148.0953,148.1509,147.9378,148.0119,47454.0
2017-01-19 09:50:00,159.74,159.76,159.5,159.58,74684.0,148.0305,148.049,147.8081,147.8822,74684.0
2017-01-19 10:00:00,159.58,159.63,159.28,159.35,92850.0,147.8822,147.9285,147.6042,147.6691,92850.0
2017-01-19 10:10:00,159.36,159.51,159.27,159.44,51503.0,147.6783,147.8173,147.5949,147.7525,51503.0
2017-01-19 10:20:00,159.45,159.67,159.43,159.65,37433.0,147.7617,147.9656,147.7432,147.9471,37433.0
2017-01-19 10:30:00,159.65,159.68,159.26,159.34,31521.0,147.9471,147.9749,147.5857,147.6598,31521.0
2017-01-19 10:40:00,159.34,159.35,158.95,159.02,47647.0,147.6598,147.6691,147.2984,147.3632,47647.0
2017-01-19 10:50:00,158.98,159.04,158.82,158.95,44845.0,147.3262,147.3818,147.1779,147.2984,44845.0
2017-01-19 11:00:00,158.89,158.92,158.58,158.65,39369.0,147.2428,147.2706,146.9555,147.0204,39369.0
2017-01-19 11:10:00,158.66,158.82,158.61,158.71,53133.0,147.0296,147.1779,146.9833,147.076,53133.0
2017-01-19 11:20:00,158.74,158.92,158.64,158.68,36819.0,147.1038,147.2706,147.0111,147.0482,36819.0
2017-01-19 11:30:00,158.66,158.82,158.66,158.75,16462.0,147.0296,147.1779,147.0296,147.113,16462.0
2017-01-19 11:40:00,158.77,158.83,158.68,158.79,67292.0,147.1316,147.1872,147.0482,147.1501,67292.0
2017-01-19 11:50:00,158.79,158.92,158.72,158.91,27419.0,147.1501,147.2706,147.0852,147.2613,27419.0
2017-01-19 12:00:00,158.9,159.02,158.81,158.97,57522.0,147.252,147.3632,147.1686,147.3169,57522.0
2017-01-19 12:10:00,158.98,159.03,158.91,158.92,25411.0,147.3262,147.3725,147.2613,147.2706,25411.0
2017-01-19 12:20:00,158.89,158.89,158.69,158.73,22539.0,147.2428,147.2428,147.0574,147.0945,22539.0
2017-01-19 12:30:00,158.76,158.86,158.7,158.81,23378.0,147.1223,147.215,147.0667,147.1686,23378.0
2017-01-19 12:40:00,158.8,158.89,158.79,158.86,40344.0,147.1594,147.2428,147.1501,147.215,40344.0
2017-01-19 12:50:00,158.87,158.97,158.82,158.85,36688.0,147.2242,147.3169,147.1779,147.2057,36688.0
2017-01-19 13:00:00,158.82,158.94,158.76,158.82,23602.0,147.1779,147.2891,147.1223,147.1779,23602.0
2017-01-19 13:10:00,158.82,158.87,158.75,158.77,24447.0,147.1779,147.2242,147.113,147.1316,24447.0
2017-01-19 13:20:00,158.78,158.83,158.69,158.71,42286.0,147.1408,147.1872,147.0574,147.076,42286.0
2017-01-19 13:30:00,158.69,158.73,158.66,158.71,85621.0,147.0574,147.0945,147.0296,147.076,85621.0
2017-01-19 13:40:00,158.73,158.73,158.6,158.62,34923.0,147.0945,147.0945,146.974,146.9926,34923.0
2017-01-19 13:50:00,158.62,158.63,158.49,158.49,75281.0,146.9926,147.0018,146.8721,146.8721,75281.0
2017-01-19 14:00:00,158.52,158.59,158.03,158.1,42995.0,146.8999,146.9648,146.4458,146.5107,42995.0
2017-01-19 14:10:00,158.09,158.16,158.01,158.05,114875.0,146.5014,146.5663,146.4273,146.4644,114875.0
2017-01-19 14:20:00,158.05,158.52,157.91,158.52,51459.0,146.4644,146.8999,146.3346,146.8999,51459.0
2017-01-19 14:30:00,158.48,158.53,158.37,158.44,53193.0,146.8628,146.9092,146.7609,146.8258,53193.0
2017-01-19 14:40:00,158.47,158.73,158.42,158.67,37642.0,146.8536,147.0945,146.8072,147.0389,37642.0
2017-01-19 14:50:00,158.68,159.01,158.65,158.97,54249.0,147.0482,147.354,147.0204,147.3169,54249.0
2017-01-19 15:00:00,158.98,159.24,158.97,159.24,60261.0,147.3262,147.5671,147.3169,147.5671,60261.0
2017-01-19 15:10:00,159.23,159.68,159.22,159.68,98630.0,147.5579,147.9749,147.5486,147.9749,98630.0
2017-01-19 15:20:00,159.67,159.74,159.53,159.55,80331.0,147.9656,148.0305,147.8359,147.8544,80331.0
2017-01-19 15:30:00,159.56,159.62,159.41,159.6,74218.0,147.8637,147.9193,147.7247,147.9007,74218.0
2017-01-19 15:40:00,159.6,159.6,159.47,159.47,114701.0,147.9007,147.9007,147.7803,147.7803,114701.0
2017-01-19 15:50:00,159.48,159.53,158.99,158.99,327350.0,147.7895,147.8359,147.3354,147.3354,327350.0
2017-01-20 09:30:00,159.88,160.3,159.26,160.1,433125.0,148.1602,148.5494,147.5857,148.3641,433125.0
2017-01-20 09:40:00,160.18,160.24,159.43,159.67,111811.0,148.4382,148.4938,147.7432,147.9656,111811.0
2017-01-20 09:50:00,159.62,159.96,159.61,159.9,36168.0,147.9193,148.2343,147.91,148.1787,36168.0
2017-01-20 10:00:00,159.91,159.93,159.5,159.57,42345.0,148.188,148.2065,147.8081,147.8729,42345.0
2017-01-20 10:10:00,159.59,159.83,159.55,159.78,31416.0,147.8915,148.1139,147.8544,148.0675,31416.0
2017-01-20 10:20:00,159.75,159.84,159.36,159.38,53008.0,148.0397,148.1231,147.6783,147.6969,53008.0
2017-01-20 10:30:00,159.4,159.51,159.26,159.46,65207.0,147.7154,147.8173,147.5857,147.771,65207.0
2017-01-20 10:40:00,159.47,159.57,159.31,159.36,42698.0,147.7803,147.8729,147.632,147.6783,42698.0
2017-01-20 10:50:00,159.36,159.43,159.16,159.23,46237.0,147.6783,147.7432,147.493,147.5579,46237.0
2017-01-20 11:00:00,159.22,159.58,159.21,159.53,39423.0,147.5486,147.8822,147.5393,147.8359,39423.0
2017-01-20 11:10:00,159.55,159.55,159.29,159.38,66791.0,147.8544,147.8544,147.6135,147.6969,66791.0
2017-01-20 11:20:00,159.41,159.45,159.0,159.0,68455.0,147.7247,147.7617,147.3447,147.3447,68455.0
2017-01-20 11:30:00,159.01,159.27,158.99,159.15,43683.0,147.354,147.5949,147.3354,147.4837,43683.0
2017-01-20 11:40:00,159.2,159.2,158.97,159.0,57617.0,147.5301,147.5301,147.3169,147.3447,57617.0
2017-01-20 11:50:00,159.01,159.08,158.95,159.05,94372.0,147.354,147.4188,147.2984,147.391,94372.0
2017-01-20 12:00:00,159.07,159.07,158.42,158.94,56951.0,147.4096,147.4096,146.8072,147.2891,56951.0
2017-01-20 12:10:00,158.93,159.04,158.56,158.9,56379.0,147.2798,147.3818,146.937,147.252,56379.0
2017-01-20 12:20:00,158.85,159.0,158.5,158.6,49774.0,147.2057,147.3447,146.8814,146.974,49774.0
2017-01-20 12:30:00,158.61,158.62,158.3,158.52,54199.0,146.9833,146.9926,146.696,146.8999,54199.0
2017-01-20 12:40:00,158.54,158.67,158.45,158.53,51098.0,146.9184,147.0389,146.835,146.9092,51098.0
2017-01-20 12:50:00,158.5,158.58,158.23,158.47,41591.0,146.8814,146.9555,146.6312,146.8536,41591.0
2017-01-20 13:00:00,158.52,158.93,158.39,158.9,30761.0,146.8999,147.2798,146.7794,147.252,30761.0
2017-01-20 13:10:00,158.89,159.01,158.75,159.0,37083.0,147.2428,147.354,147.113,147.3447,37083.0
2017-01-20 13:20:00,159.0,159.0,158.71,158.75,39710.0,147.3447,147.3447,147.076,147.113,39710.0
2017-01-20 13:30:00,158.71,158.87,158.6,158.87,31040.0,147.076,147.2242,146.974,147.2242,31040.0
2017-01-20 13:40:00,158.87,159.01,158.72,158.74,36899.0,147.2242,147.354,147.0852,147.1038,36899.0
2017-01-20 13:50:00,158.77,158.84,158.6,158.68,42664.0,147.1316,147.1964,146.974,147.0482,42664.0
2017-01-20 14:00:00,158.68,158.74,158.5,158.6,41146.0,147.0482,147.1038,146.8814,146.974,41146.0
2017-01-20 14:10:00,158.59,158.63,158.53,158.59,52557.0,146.9648,147.0018,146.9092,146.9648,52557.0
2017-01-20 14:20:00,158.59,158.61,158.31,158.57,44056.0,146.9648,146.9833,146.7053,146.9462,44056.0
2017-01-20 14:30:00,158.57,158.63,158.35,158.38,46279.0,146.9462,147.0018,146.7424,146.7702,46279.0
2017-01-20 14:40:00,158.38,158.74,158.32,158.6,97301.0,146.7702,147.1038,146.7146,146.974,97301.0
2017-01-20 14:50:00,158.61,158.85,158.61,158.85,36445.0,146.9833,147.2057,146.9833,147.2057,36445.0
2017-01-20 15:00:00,158.83,159.11,158.83,159.05,56183.0,147.1872,147.4467,147.1872,147.391,56183.0
2017-01-20 15:10:00,159.05,159.18,158.86,159.01,53980.0,147.391,147.5115,147.215,147.354,53980.0
2017-01-20 15:20:00,159.02,159.08,158.86,158.9,70236.0,147.3632,147.4188,147.215,147.252,70236.0
2017-01-20 15:30:00,158.9,159.13,158.86,159.13,46619.0,147.252,147.4652,147.215,147.4652,46619.0
2017-01-20 15:40:00,159.15,159.44,159.08,159.44,93889.0,147.4837,147.7525,147.4188,147.7525,93889.0
2017-01-20 15:50:00,159.43,159.56,159.24,159.53,224601.0,147.7432,147.8637,147.5671,147.8359,224601.0
2017-01-23 09:30:00,158.94,159.5,158.93,159.24,124798.0,147.2891,147.8081,147.2798,147.5671,124798.0
2017-01-23 09:40:00,159.23,159.23,158.63,158.8,69662.0,147.5579,147.5579,147.0018,147.1594,69662.0
2017-01-23 09:50:00,158.79,158.84,158.3,158.47,116377.0,147.1501,147.1964,146.696,146.8536,116377.0
2017-01-23 10:00:00,158.47,158.56,158.16,158.22,95977.0,146.8536,146.937,146.5663,146.6219,95977.0
2017-01-23 10:10:00,158.22,158.22,157.88,157.99,142041.0,146.6219,146.6219,146.3068,146.4088,142041.0
2017-01-23 10:20:00,157.94,158.09,157.78,157.79,89315.0,146.3624,146.5014,146.2141,146.2234,89315.0
2017-01-23 10:30:00,157.77,157.78,157.4,157.57,89482.0,146.2049,146.2141,145.862,146.0195,89482.0
2017-01-23 10:40:00,157.57,157.78,157.52,157.68,59001.0,146.0195,146.2141,145.9732,146.1215,59001.0
2017-01-23 10:50:00,157.67,158.0,157.67,157.96,53328.0,146.1122,146.418,146.1122,146.3809,53328.0
2017-01-23 11:00:00,157.96,158.35,157.96,158.29,49781.0,146.3809,146.7424,146.3809,146.6868,49781.0
2017-01-23 11:10:00,158.3,158.36,158.03,158.05,56819.0,146.696,146.7516,146.4458,146.4644,56819.0
2017-01-23 11:20:00,158.09,158.19,158.02,158.15,55408.0,146.5014,146.5941,146.4366,146.557,55408.0
2017-01-23 11:30:00,158.19,158.27,158.0,158.04,113656.0,146.5941,146.6682,146.418,146.4551,113656.0
2017-01-23 11:40:00,158.02,158.08,157.81,157.82,49197.0,146.4366,146.4922,146.2419,146.2512,49197.0
2017-01-23 11:50:00,157.82,157.84,157.66,157.78,62949.0,146.2512,146.2697,146.1029,146.2141,62949.0
2017-01-23 12:00:00,157.79,157.85,157.47,157.47,63430.0,146.2234,146.279,145.9269,145.9269,63430.0
2017-01-23 12:10:00,157.48,157.58,157.46,157.54,40896.0,145.9361,146.0288,145.9176,145.9917,40896.0
2017-01-23 12:20:00,157.52,157.68,157.49,157.58,42019.0,145.9732,146.1215,145.9454,146.0288,42019.0
2017-01-23 12:30:00,157.57,157.62,157.5,157.51,48829.0,146.0195,146.0659,145.9547,145.9639,48829.0
2017-01-23 12:40:00,157.5,157.63,157.38,157.42,39830.0,145.9547,146.0751,145.8435,145.8805,39830.0
2017-01-23 12:50:00,157.46,157.51,157.41,157.44,44403.0,145.9176,145.9639,145.8713,145.8991,44403.0
2017-01-23 13:00:00,157.45,157.45,157.35,157.39,45170.0,145.9083,145.9083,145.8157,145.8527,45170.0
2017-01-23 13:10:00,157.39,157.41,157.29,157.39,46581.0,145.8527,145.8713,145.7601,145.8527,46581.0
2017-01-23 13:20:00,157.4,157.42,157.36,157.36,65409.0,145.862,145.8805,145.8249,145.8249,65409.0
2017-01-23 13:30:00,157.36,157.65,157.35,157.65,153084.0,145.8249,146.0937,145.8157,146.0937,153084.0
2017-01-23 13:40:00,157.7,157.89,157.55,157.71,126812.0,146.14,146.3161,146.001,146.1493,126812.0
2017-01-23 13:50:00,157.71,157.91,157.71,157.81,41840.0,146.1493,146.3346,146.1493,146.2419,41840.0
2017-01-23 14:00:00,157.81,157.82,157.65,157.69,39771.0,146.2419,146.2512,146.0937,146.1307,39771.0
2017-01-23 14:10:00,157.66,157.68,157.56,157.56,38280.0,146.1029,146.1215,146.0103,146.0103,38280.0
2017-01-23 14:20:00,157.55,157.67,157.55,157.6,50666.0,146.001,146.1122,146.001,146.0473,50666.0
2017-01-23 14:30:00,157.6,157.66,157.53,157.58,62155.0,146.0473,146.1029,145.9825,146.0288,62155.0
2017-01-23 14:40:00,157.57,157.77,157.53,157.6,74958.0,146.0195,146.2049,145.9825,146.0473,74958.0
2017-01-23 14:50:00,157.6,157.8,157.59,157.69,48711.0,146.0473,146.2327,146.0381,146.1307,48711.0
2017-01-23 15:00:00,157.68,157.8,157.66,157.73,62718.0,146.1215,146.2327,146.1029,146.1678,62718.0
2017-01-23 15:10:00,157.7,157.79,157.66,157.79,39488.0,146.14,146.2234,146.1029,146.2234,39488.0
2017-01-23 15:20:00,157.81,157.95,157.79,157.82,43462.0,146.2419,146.3717,146.2234,146.2512,43462.0
2017-01-23 15:30:00,157.82,157.98,157.79,157.97,54239.0,146.2512,146.3995,146.2234,146.3902,54239.0
2017-01-23 15:40:00,157.97,158.16,157.93,158.09,85854.0,146.3902,146.5663,146.3531,146.5014,85854.0
2017-01-23 15:50:00,158.08,158.09,157.87,157.9,183987.0,146.4922,146.5014,146.2975,146.3253,183987.0
2017-01-24 09:30:00,158.58,158.71,158.13,158.18,170274.0,146.9555,147.076,146.5385,146.5848,170274.0
2017-01-24 09:40:00,158.21,158.35,157.84,157.93,98906.0,146.6126,146.7424,146.2697,146.3531,98906.0
2017-01-24 09:50:00,157.93,158.23,157.91,158.18,88311.0,146.3531,146.6312,146.3346,146.5848,88311.0
2017-01-24 10:00:00,158.16,158.19,157.94,158.14,105128.0,146.5663,146.5941,146.3624,146.5478,105128.0
2017-01-24 10:10:00,158.16,158.33,158.05,158.19,59990.0,146.5663,146.7238,146.4644,146.5941,59990.0
2017-01-24 10:20:00,158.21,158.3,158.08,158.14,50345.0,146.6126,146.696,146.4922,146.5478,50345.0
2017-01-24 10:30:00,158.16,158.33,158.13,158.31,64370.0,146.5663,146.7238,146.5385,146.7053,64370.0
2017-01-24 10:40:00,158.33,158.44,158.13,158.18,51072.0,146.7238,146.8258,146.5385,146.5848,51072.0
2017-01-24 10:50:00,158.18,158.84,158.18,158.71,63606.0,146.5848,147.1964,146.5848,147.076,63606.0
2017-01-24 11:00:00,158.71,159.16,158.68,159.16,77381.0,147.076,147.493,147.0482,147.493,77381.0
2017-01-24 11:10:00,159.16,159.54,159.16,159.51,98962.0,147.493,147.8451,147.493,147.8173,98962.0
2017-01-24 11:20:00,159.54,159.58,159.38,159.41,51786.0,147.8451,147.8822,147.6969,147.7247,51786.0
2017-01-24 11:30:00,159.42,159.42,158.91,159.01,60710.0,147.7339,147.7339,147.2613,147.354,60710.0
2017-01-24 11:40:00,159.01,159.04,158.88,158.97,42618.0,147.354,147.3818,147.2335,147.3169,42618.0
2017-01-24 11:50:00,158.97,159.32,158.92,159.29,46539.0,147.3169,147.6413,147.2706,147.6135,46539.0
2017-01-24 12:00:00,159.31,159.37,159.27,159.27,34647.0,147.632,147.6876,147.5949,147.5949,34647.0
2017-01-24 12:10:00,159.26,159.66,159.26,159.51,85553.0,147.5857,147.9563,147.5857,147.8173,85553.0
2017-01-24 12:20:00,159.51,159.61,159.43,159.5,26348.0,147.8173,147.91,147.7432,147.8081,26348.0
2017-01-24 12:30:00,159.5,159.62,159.49,159.58,41528.0,147.8081,147.9193,147.7988,147.8822,41528.0
2017-01-24 12:40:00,159.56,159.62,159.46,159.58,40682.0,147.8637,147.9193,147.771,147.8822,40682.0
2017-01-24 12:50:00,159.58,159.87,159.58,159.79,50471.0,147.8822,148.1509,147.8822,148.0768,50471.0
2017-01-24 13:00:00,159.79,159.92,159.72,159.77,64717.0,148.0768,148.1973,148.0119,148.0583,64717.0
2017-01-24 13:10:00,159.79,159.97,159.79,159.92,26764.0,148.0768,148.2436,148.0768,148.1973,26764.0
2017-01-24 13:20:00,159.95,160.0,159.84,159.89,31252.0,148.2251,148.2714,148.1231,148.1695,31252.0
2017-01-24 13:30:00,159.92,160.1,159.82,159.95,76230.0,148.1973,148.3641,148.1046,148.2251,76230.0
2017-01-24 13:40:00,159.97,160.09,159.91,160.04,47033.0,148.2436,148.3548,148.188,148.3085,47033.0
2017-01-24 13:50:00,160.04,160.16,159.94,159.97,62183.0,148.3085,148.4197,148.2158,148.2436,62183.0
2017-01-24 14:00:00,159.95,160.09,159.95,160.04,44680.0,148.2251,148.3548,148.2251,148.3085,44680.0
2017-01-24 14:10:00,160.02,160.14,159.99,160.09,40454.0,148.2899,148.4011,148.2621,148.3548,40454.0
2017-01-24 14:20:00,160.07,160.13,159.98,160.02,44099.0,148.3363,148.3919,148.2529,148.2899,44099.0
2017-01-24 14:30:00,160.03,160.21,160.03,160.1,51886.0,148.2992,148.466,148.2992,148.3641,51886.0
2017-01-24 14:40:00,160.11,160.19,159.96,160.03,62069.0,148.3733,148.4475,148.2343,148.2992,62069.0
2017-01-24 14:50:00,160.07,160.33,160.06,160.32,67744.0,148.3363,148.5772,148.327,148.568,67744.0
2017-01-24 15:00:00,160.32,160.45,160.26,160.29,96003.0,148.568,148.6884,148.5124,148.5402,96003.0
2017-01-24 15:10:00,160.29,160.37,160.16,160.31,89724.0,148.5402,148.6143,148.4197,148.5587,89724.0
2017-01-24 15:20:00,160.31,160.38,160.26,160.27,91022.0,148.5587,148.6236,148.5124,148.5216,91022.0
2017-01-24 15:30:00,160.28,160.33,160.17,160.27,98245.0,148.5309,148.5772,148.4289,148.5216,98245.0
2017-01-24 15:40:00,160.28,160.39,160.2,160.29,171526.0,148.5309,148.6328,148.4567,148.5402,171526.0
2017-01-24 15:50:00,160.29,160.93,160.25,160.56,341850.0,148.5402,149.1332,148.5031,148.7904,341850.0
2017-01-25 09:30:00,163.59,165.3,163.24,164.98,728166.0,151.5982,153.1829,151.2739,152.8864,728166.0
2017-01-25 09:40:00,165.05,165.05,163.72,164.19,145655.0,152.9512,152.9512,151.7187,152.1543,145655.0
2017-01-25 09:50:00,164.1,164.76,163.7,164.76,157482.0,152.0709,152.6825,151.7002,152.6825,157482.0
2017-01-25 10:00:00,164.65,165.3,164.48,165.25,155144.0,152.5805,153.1829,152.423,153.1366,155144.0
2017-01-25 10:10:00,165.27,165.8,165.18,165.75,130080.0,153.1551,153.6462,153.0717,153.5999,130080.0
2017-01-25 10:20:00,165.71,166.25,165.7,165.76,149801.0,153.5628,154.0633,153.5536,153.6092,149801.0
2017-01-25 10:30:00,165.77,167.3,165.76,167.24,264989.0,153.6184,155.0363,153.6092,154.9807,264989.0
2017-01-25 10:40:00,167.26,167.67,166.78,167.38,246325.0,154.9992,155.3792,154.5544,155.1104,246325.0
2017-01-25 10:50:00,167.41,167.67,166.92,167.27,180970.0,155.1382,155.3792,154.6841,155.0085,180970.0
2017-01-25 11:00:00,167.25,167.67,167.03,167.6,183907.0,154.99,155.3792,154.7861,155.3143,183907.0
2017-01-25 11:10:00,167.61,168.02,167.35,168.01,188914.0,155.3236,155.7035,155.0826,155.6942,188914.0
2017-01-25 11:20:00,168.01,168.04,167.33,168.0,270872.0,155.6942,155.722,155.0641,155.685,270872.0
2017-01-25 11:30:00,168.0,168.08,167.74,167.77,167440.0,155.685,155.7591,155.444,155.4718,167440.0
2017-01-25 11:40:00,167.8,168.16,167.36,168.14,173495.0,155.4996,155.8333,155.0919,155.8147,173495.0
2017-01-25 11:50:00,168.16,168.18,167.68,168.12,148563.0,155.8333,155.8518,155.3884,155.7962,148563.0
2017-01-25 12:00:00,168.09,168.2,167.92,168.01,146726.0,155.7684,155.8703,155.6108,155.6942,146726.0
2017-01-25 12:10:00,168.0,168.18,167.69,167.74,87440.0,155.685,155.8518,155.3977,155.444,87440.0
2017-01-25 12:20:00,167.72,168.18,167.6,168.15,113061.0,155.4255,155.8518,155.3143,155.824,113061.0
2017-01-25 12:30:00,168.13,168.25,167.93,168.11,95769.0,155.8055,155.9167,155.6201,155.7869,95769.0
2017-01-25 12:40:00,168.13,168.28,168.11,168.18,92125.0,155.8055,155.9445,155.7869,155.8518,92125.0
2017-01-25 12:50:00,168.18,168.28,168.12,168.21,56363.0,155.8518,155.9445,155.7962,155.8796,56363.0
2017-01-25 13:00:00,168.25,168.3,168.18,168.26,83488.0,155.9167,155.963,155.8518,155.9259,83488.0
2017-01-25 13:10:00,168.27,168.6,168.16,168.45,142418.0,155.9352,156.241,155.8333,156.102,142418.0
2017-01-25 13:20:00,168.43,168.65,168.31,168.56,60647.0,156.0835,156.2873,155.9723,156.2039,60647.0
2017-01-25 13:30:00,168.58,168.6,168.25,168.5,75591.0,156.2225,156.241,155.9167,156.1483,75591.0
2017-01-25 13:40:00,168.5,168.62,168.43,168.48,73479.0,156.1483,156.2595,156.0835,156.1298,73479.0
2017-01-25 13:50:00,168.47,168.61,168.26,168.28,54586.0,156.1205,156.2503,155.9259,155.9445,54586.0
2017-01-25 14:00:00,168.29,168.34,167.98,168.16,92809.0,155.9537,156.0001,155.6664,155.8333,92809.0
2017-01-25 14:10:00,168.14,168.17,168.01,168.09,76220.0,155.8147,155.8425,155.6942,155.7684,76220.0
2017-01-25 14:20:00,168.07,168.16,167.74,167.8,77662.0,155.7498,155.8333,155.444,155.4996,77662.0
2017-01-25 14:30:00,167.79,168.02,167.79,167.9,84562.0,155.4904,155.7035,155.4904,155.5923,84562.0
2017-01-25 14:40:00,167.91,167.99,167.84,167.91,49759.0,155.6016,155.6757,155.5367,155.6016,49759.0
2017-01-25 14:50:00,167.9,167.93,167.61,167.62,97013.0,155.5923,155.6201,155.3236,155.3328,97013.0
2017-01-25 15:00:00,167.63,167.85,167.63,167.78,100888.0,155.3421,155.546,155.3421,155.4811,100888.0
2017-01-25 15:10:00,167.79,167.87,167.57,167.61,198451.0,155.4904,155.5645,155.2865,155.3236,198451.0
2017-01-25 15:20:00,167.63,167.68,167.52,167.62,218591.0,155.3421,155.3884,155.2402,155.3328,218591.0
2017-01-25 15:30:00,167.64,167.75,167.58,167.7,131528.0,155.3514,155.4533,155.2958,155.407,131528.0
2017-01-25 15:40:00,167.7,167.82,167.6,167.74,219744.0,155.407,155.5182,155.3143,155.444,219744.0
2017-01-25 15:50:00,167.74,167.86,167.34,167.34,473445.0,155.444,155.5552,155.0734,155.0734,473445.0
2017-01-26 09:30:00,167.25,169.23,167.25,169.15,450765.0,154.99,156.8248,154.99,156.7507,450765.0
2017-01-26 09:40:00,169.18,169.25,168.41,168.72,151828.0,156.7785,156.8434,156.0649,156.3522,151828.0
2017-01-26 09:50:00,168.76,169.15,168.33,169.1,108109.0,156.3893,156.7507,155.9908,156.7043,108109.0
2017-01-26 10:00:00,169.08,169.44,168.91,169.25,128592.0,156.6858,157.0194,156.5283,156.8434,128592.0
2017-01-26 10:10:00,169.26,169.66,169.11,169.66,121609.0,156.8526,157.2233,156.7136,157.2233,121609.0
2017-01-26 10:20:00,169.62,169.7,168.82,169.41,120996.0,157.1862,157.2604,156.4449,156.9916,120996.0
2017-01-26 10:30:00,169.42,170.0,169.42,169.96,167075.0,157.0009,157.5384,157.0009,157.5013,167075.0
2017-01-26 10:40:00,169.96,169.98,169.06,169.06,197884.0,157.5013,157.5198,156.6673,156.6673,197884.0
2017-01-26 10:50:00,169.09,169.17,168.65,168.86,175615.0,156.6951,156.7692,156.2873,156.4819,175615.0
2017-01-26 11:00:00,168.93,169.36,168.69,169.26,162656.0,156.5468,156.9453,156.3244,156.8526,162656.0
2017-01-26 11:10:00,169.23,169.23,168.82,168.95,66810.0,156.8248,156.8248,156.4449,156.5653,66810.0
2017-01-26 11:20:00,168.95,169.36,168.7,169.1,116645.0,156.5653,156.9453,156.3337,156.7043,116645.0
2017-01-26 11:30:00,169.09,169.44,168.97,169.17,94736.0,156.6951,157.0194,156.5839,156.7692,94736.0
2017-01-26 11:40:00,169.2,169.36,168.76,168.82,64325.0,156.797,156.9453,156.3893,156.4449,64325.0
2017-01-26 11:50:00,168.79,168.98,168.69,168.73,98712.0,156.4171,156.5931,156.3244,156.3615,98712.0
2017-01-26 12:00:00,168.74,168.8,168.61,168.66,76877.0,156.3707,156.4263,156.2503,156.2966,76877.0
2017-01-26 12:10:00,168.68,168.82,168.59,168.6,71921.0,156.3151,156.4449,156.2317,156.241,71921.0
2017-01-26 12:20:00,168.62,168.68,168.45,168.46,114443.0,156.2595,156.3151,156.102,156.1113,114443.0
2017-01-26 12:30:00,168.44,168.53,168.3,168.42,127167.0,156.0927,156.1761,155.963,156.0742,127167.0
2017-01-26 12:40:00,168.41,168.48,168.26,168.43,63851.0,156.0649,156.1298,155.9259,156.0835,63851.0
2017-01-26 12:50:00,168.46,168.58,168.43,168.5,60833.0,156.1113,156.2225,156.0835,156.1483,60833.0
2017-01-26 13:00:00,168.52,168.57,168.33,168.33,68341.0,156.1669,156.2132,155.9908,155.9908,68341.0
2017-01-26 13:10:00,168.33,168.38,168.13,168.33,73308.0,155.9908,156.0371,155.8055,155.9908,73308.0
2017-01-26 13:20:00,168.32,168.48,168.29,168.33,55441.0,155.9815,156.1298,155.9537,155.9908,55441.0
2017-01-26 13:30:00,168.33,168.57,168.29,168.34,63269.0,155.9908,156.2132,155.9537,156.0001,63269.0
2017-01-26 13:40:00,168.31,168.53,168.25,168.51,49223.0,155.9723,156.1761,155.9167,156.1576,49223.0
2017-01-26 13:50:00,168.5,168.66,168.44,168.65,62118.0,156.1483,156.2966,156.0927,156.2873,62118.0
2017-01-26 14:00:00,168.65,168.69,168.55,168.56,91110.0,156.2873,156.3244,156.1947,156.2039,91110.0
2017-01-26 14:10:00,168.57,168.6,168.46,168.58,125932.0,156.2132,156.241,156.1113,156.2225,125932.0
2017-01-26 14:20:00,168.59,168.94,168.54,168.84,80072.0,156.2317,156.5561,156.1854,156.4634,80072.0
2017-01-26 14:30:00,168.84,168.96,168.7,168.94,90359.0,156.4634,156.5746,156.3337,156.5561,90359.0
2017-01-26 14:40:00,168.95,169.33,168.92,169.32,70869.0,156.5653,156.9175,156.5375,156.9082,70869.0
2017-01-26 14:50:00,169.31,169.34,169.11,169.25,78093.0,156.899,156.9268,156.7136,156.8434,78093.0
2017-01-26 15:00:00,169.27,169.49,169.23,169.27,86117.0,156.8619,157.0658,156.8248,156.8619,86117.0
2017-01-26 15:10:00,169.26,169.43,169.23,169.39,61894.0,156.8526,157.0102,156.8248,156.9731,61894.0
2017-01-26 15:20:00,169.38,169.59,169.3,169.57,67386.0,156.9638,157.1584,156.8897,157.1399,67386.0
2017-01-26 15:30:00,169.58,169.6,169.48,169.49,120612.0,157.1492,157.1677,157.0565,157.0658,120612.0
2017-01-26 15:40:00,169.47,169.48,169.03,169.19,158565.0,157.0472,157.0565,156.6395,156.7877,158565.0
2017-01-26 15:50:00,169.2,169.25,169.07,169.12,249889.0,156.797,156.8434,156.6765,156.7229,249889.0
2017-01-27 09:30:00,169.21,169.8,168.83,169.19,152220.0,156.8063,157.353,156.4541,156.7877,152220.0
2017-01-27 09:40:00,169.25,169.49,168.62,168.62,134695.0,156.8434,157.0658,156.2595,156.2595,134695.0
2017-01-27 09:50:00,168.62,168.94,168.26,168.66,92014.0,156.2595,156.5561,155.9259,156.2966,92014.0
2017-01-27 10:00:00,168.66,168.89,168.36,168.6,93000.0,156.2966,156.5097,156.0186,156.241,93000.0
2017-01-27 10:10:00,168.55,169.24,168.53,169.1,83767.0,156.1947,156.8341,156.1761,156.7043,83767.0
2017-01-27 10:20:00,169.13,169.15,168.32,168.37,82538.0,156.7321,156.7507,155.9815,156.0279,82538.0
2017-01-27 10:30:00,168.39,168.43,168.11,168.31,87128.0,156.0464,156.0835,155.7869,155.9723,87128.0
2017-01-27 10:40:00,168.34,168.35,167.95,167.99,72903.0,156.0001,156.0093,155.6386,155.6757,72903.0
2017-01-27 10:50:00,167.99,168.02,167.01,167.7,300486.0,155.6757,155.7035,154.7676,155.407,300486.0
2017-01-27 11:00:00,167.68,168.29,167.58,168.01,182853.0,155.3884,155.9537,155.2958,155.6942,182853.0
2017-01-27 11:10:00,167.99,168.15,167.02,167.06,517201.0,155.6757,155.824,154.7768,154.8139,517201.0
2017-01-27 11:20:00,167.08,167.95,167.07,167.66,146683.0,154.8324,155.6386,154.8232,155.3699,146683.0
2017-01-27 11:30:00,167.69,167.92,167.64,167.91,63867.0,155.3977,155.6108,155.3514,155.6016,63867.0
2017-01-27 11:40:00,167.92,168.08,167.87,167.93,51374.0,155.6108,155.7591,155.5645,155.6201,51374.0
2017-01-27 11:50:00,167.93,168.37,167.87,168.37,51995.0,155.6201,156.0279,155.5645,156.0279,51995.0
2017-01-27 12:00:00,168.36,168.62,168.36,168.48,49743.0,156.0186,156.2595,156.0186,156.1298,49743.0
2017-01-27 12:10:00,168.48,168.57,168.19,168.21,55970.0,156.1298,156.2132,155.8611,155.8796,55970.0
2017-01-27 12:20:00,168.22,168.28,168.03,168.03,80259.0,155.8889,155.9445,155.7128,155.7128,80259.0
2017-01-27 12:30:00,168.07,168.2,167.86,168.11,50948.0,155.7498,155.8703,155.5552,155.7869,50948.0
2017-01-27 12:40:00,168.14,168.19,167.76,167.83,119651.0,155.8147,155.8611,155.4626,155.5274,119651.0
2017-01-27 12:50:00,167.85,168.31,167.81,168.25,78948.0,155.546,155.9723,155.5089,155.9167,78948.0
2017-01-27 13:00:00,168.25,168.29,167.8,168.03,36648.0,155.9167,155.9537,155.4996,155.7128,36648.0
2017-01-27 13:10:00,168.01,168.03,167.61,167.79,167713.0,155.6942,155.7128,155.3236,155.4904,167713.0
2017-01-27 13:20:00,167.78,167.81,167.61,167.71,69872.0,155.4811,155.5089,155.3236,155.4162,69872.0
2017-01-27 13:30:00,167.72,167.77,167.6,167.62,67423.0,155.4255,155.4718,155.3143,155.3328,67423.0
2017-01-27 13:40:00,167.62,167.65,167.47,167.6,62825.0,155.3328,155.3606,155.1938,155.3143,62825.0
2017-01-27 13:50:00,167.58,167.6,167.44,167.47,75801.0,155.2958,155.3143,155.166,155.1938,75801.0
2017-01-27 14:00:00,167.47,167.58,167.46,167.51,40616.0,155.1938,155.2958,155.1846,155.2309,40616.0
2017-01-27 14:10:00,167.52,167.55,167.44,167.51,42923.0,155.2402,155.268,155.166,155.2309,42923.0
2017-01-27 14:20:00,167.54,167.56,167.46,167.5,66905.0,155.2587,155.2772,155.1846,155.2216,66905.0
2017-01-27 14:30:00,167.49,167.64,167.48,167.51,57820.0,155.2124,155.3514,155.2031,155.2309,57820.0
2017-01-27 14:40:00,167.51,167.55,167.45,167.45,86020.0,155.2309,155.268,155.1753,155.1753,86020.0
2017-01-27 14:50:00,167.45,167.51,167.41,167.49,74033.0,155.1753,155.2309,155.1382,155.2124,74033.0
2017-01-27 15:00:00,167.5,167.65,167.47,167.51,118009.0,155.2216,155.3606,155.1938,155.2309,118009.0
2017-01-27 15:10:00,167.52,167.67,167.48,167.62,88381.0,155.2402,155.3792,155.2031,155.3328,88381.0
2017-01-27 15:20:00,167.62,167.7,167.57,167.65,103065.0,155.3328,155.407,155.2865,155.3606,103065.0
2017-01-27 15:30:00,167.66,167.83,167.61,167.82,138460.0,155.3699,155.5274,155.3236,155.5182,138460.0
2017-01-27 15:40:00,167.81,167.83,167.67,167.76,114705.0,155.5089,155.5274,155.3792,155.4626,114705.0
2017-01-27 15:50:00,167.77,167.84,167.63,167.7,213310.0,155.4718,155.5367,155.3421,155.407,213310.0
2017-01-30 09:30:00,165.92,165.92,163.82,165.06,620916.0,153.7575,153.7575,151.8114,152.9605,620916.0
2017-01-30 09:40:00,165.09,165.82,164.5,164.64,325180.0,152.9883,153.6648,152.4415,152.5713,325180.0
2017-01-30 09:50:00,164.64,165.09,164.48,164.83,147420.0,152.5713,152.9883,152.423,152.7474,147420.0
2017-01-30 10:00:00,164.87,165.32,164.7,164.76,134136.0,152.7844,153.2014,152.6269,152.6825,134136.0
2017-01-30 10:10:00,164.85,165.04,164.27,164.3,130635.0,152.7659,152.942,152.2284,152.2562,130635.0
2017-01-30 10:20:00,164.3,164.69,164.26,164.5,80450.0,152.2562,152.6176,152.2191,152.4415,80450.0
2017-01-30 10:30:00,164.55,164.73,164.4,164.56,74652.0,152.4879,152.6547,152.3489,152.4971,74652.0
2017-01-30 10:40:00,164.56,164.66,164.25,164.56,87978.0,152.4971,152.5898,152.2099,152.4971,87978.0
2017-01-30 10:50:00,164.54,164.67,164.3,164.63,72498.0,152.4786,152.5991,152.2562,152.562,72498.0
2017-01-30 11:00:00,164.61,165.04,164.56,165.01,66748.0,152.5435,152.942,152.4971,152.9142,66748.0
2017-01-30 11:10:00,165.0,165.6,164.95,165.46,124141.0,152.9049,153.4609,152.8586,153.3312,124141.0
2017-01-30 11:20:00,165.47,165.52,165.21,165.51,80471.0,153.3404,153.3868,153.0995,153.3775,80471.0
2017-01-30 11:30:00,165.46,165.77,165.36,165.75,61443.0,153.3312,153.6184,153.2385,153.5999,61443.0
2017-01-30 11:40:00,165.75,165.77,165.46,165.73,36802.0,153.5999,153.6184,153.3312,153.5814,36802.0
2017-01-30 11:50:00,165.71,165.81,165.6,165.75,44082.0,153.5628,153.6555,153.4609,153.5999,44082.0
2017-01-30 12:00:00,165.73,165.99,165.66,165.86,33456.0,153.5814,153.8223,153.5165,153.7019,33456.0
2017-01-30 12:10:00,165.85,165.95,165.63,165.89,29940.0,153.6926,153.7853,153.4887,153.7297,29940.0
2017-01-30 12:20:00,165.91,165.99,165.83,165.88,32086.0,153.7482,153.8223,153.674,153.7204,32086.0
2017-01-30 12:30:00,165.87,165.87,165.57,165.85,41064.0,153.7111,153.7111,153.4331,153.6926,41064.0
2017-01-30 12:40:00,165.84,165.84,165.59,165.67,27917.0,153.6833,153.6833,153.4516,153.5258,27917.0
2017-01-30 12:50:00,165.66,165.83,165.61,165.83,32833.0,153.5165,153.674,153.4702,153.674,32833.0
2017-01-30 13:00:00,165.81,165.85,165.62,165.76,28698.0,153.6555,153.6926,153.4794,153.6092,28698.0
2017-01-30 13:10:00,165.75,165.77,165.53,165.54,23501.0,153.5999,153.6184,153.396,153.4053,23501.0
2017-01-30 13:20:00,165.55,165.69,165.51,165.66,24958.0,153.4146,153.5443,153.3775,153.5165,24958.0
2017-01-30 13:30:00,165.67,165.73,165.45,165.53,40984.0,153.5258,153.5814,153.3219,153.396,40984.0
2017-01-30 13:40:00,165.52,165.57,165.38,165.42,31646.0,153.3868,153.4331,153.257,153.2941,31646.0
2017-01-30 13:50:00,165.41,165.42,165.24,165.28,43837.0,153.2848,153.2941,153.1273,153.1644,43837.0
2017-01-30 14:00:00,165.3,165.38,165.14,165.3,69302.0,153.1829,153.257,153.0346,153.1829,69302.0
2017-01-30 14:10:00,165.3,165.31,165.15,165.2,46318.0,153.1829,153.1922,153.0439,153.0902,46318.0
2017-01-30 14:20:00,165.21,165.29,165.19,165.28,64391.0,153.0995,153.1736,153.081,153.1644,64391.0
2017-01-30 14:30:00,165.28,165.35,165.2,165.22,66432.0,153.1644,153.2292,153.0902,153.1088,66432.0
2017-01-30 14:40:00,165.23,165.28,165.18,165.23,56704.0,153.118,153.1644,153.0717,153.118,56704.0
2017-01-30 14:50:00,165.23,165.33,165.18,165.33,80890.0,153.118,153.2107,153.0717,153.2107,80890.0
2017-01-30 15:00:00,165.34,165.34,165.12,165.18,75016.0,153.22,153.22,153.0161,153.0717,75016.0
2017-01-30 15:10:00,165.16,165.23,165.11,165.19,66731.0,153.0532,153.118,153.0068,153.081,66731.0
2017-01-30 15:20:00,165.18,165.25,165.15,165.21,89865.0,153.0717,153.1366,153.0439,153.0995,89865.0
2017-01-30 15:30:00,165.22,165.31,165.14,165.14,84174.0,153.1088,153.1922,153.0346,153.0346,84174.0
2017-01-30 15:40:00,165.14,165.48,165.1,165.42,147890.0,153.0346,153.3497,152.9976,153.2941,147890.0
2017-01-30 15:50:00,165.41,165.64,165.41,165.52,188908.0,153.2848,153.498,153.2848,153.3868,188908.0
2017-01-31 09:30:00,164.7,165.04,164.31,164.31,201695.0,152.6269,152.942,152.2655,152.2655,201695.0
2017-01-31 09:40:00,164.31,164.39,164.06,164.07,128080.0,152.2655,152.3396,152.0338,152.0431,128080.0
2017-01-31 09:50:00,164.07,164.33,163.8,164.02,96085.0,152.0431,152.284,151.7929,151.9967,96085.0
2017-01-31 10:00:00,164.07,164.09,163.42,164.09,119273.0,152.0431,152.0616,151.4407,152.0616,119273.0
2017-01-31 10:10:00,164.11,164.24,164.01,164.08,106049.0,152.0801,152.2006,151.9875,152.0523,106049.0
2017-01-31 10:20:00,164.08,164.53,164.08,164.2,117889.0,152.0523,152.4693,152.0523,152.1635,117889.0
2017-01-31 10:30:00,164.22,164.59,164.22,164.46,81971.0,152.1821,152.5249,152.1821,152.4045,81971.0
2017-01-31 10:40:00,164.48,164.58,164.26,164.34,74137.0,152.423,152.5157,152.2191,152.2933,74137.0
2017-01-31 10:50:00,164.32,164.66,164.25,164.59,76220.0,152.2747,152.5898,152.2099,152.5249,76220.0
2017-01-31 11:00:00,164.6,164.76,164.51,164.59,51851.0,152.5342,152.6825,152.4508,152.5249,51851.0
2017-01-31 11:10:00,164.58,164.93,164.52,164.88,76250.0,152.5157,152.84,152.4601,152.7937,76250.0
2017-01-31 11:20:00,164.92,165.0,164.81,164.89,87106.0,152.8308,152.9049,152.7288,152.803,87106.0
2017-01-31 11:30:00,164.89,165.0,164.59,164.81,52398.0,152.803,152.9049,152.5249,152.7288,52398.0
2017-01-31 11:40:00,164.82,165.01,164.77,164.97,102735.0,152.7381,152.9142,152.6918,152.8771,102735.0
2017-01-31 11:50:00,165.01,165.1,164.79,164.87,84318.0,152.9142,152.9976,152.7103,152.7844,84318.0
2017-01-31 12:00:00,164.86,165.0,164.81,164.91,96101.0,152.7752,152.9049,152.7288,152.8215,96101.0
2017-01-31 12:10:00,164.9,164.92,164.65,164.73,24569.0,152.8122,152.8308,152.5805,152.6547,24569.0
2017-01-31 12:20:00,164.7,164.8,164.55,164.74,33998.0,152.6269,152.7196,152.4879,152.664,33998.0
2017-01-31 12:30:00,164.7,164.72,164.48,164.53,38186.0,152.6269,152.6454,152.423,152.4693,38186.0
2017-01-31 12:40:00,164.51,164.59,164.48,164.5,20473.0,152.4508,152.5249,152.423,152.4415,20473.0
2017-01-31 12:50:00,164.5,164.54,164.22,164.28,55884.0,152.4415,152.4786,152.1821,152.2377,55884.0
2017-01-31 13:00:00,164.29,164.37,163.91,163.91,48405.0,152.2469,152.3211,151.8948,151.8948,48405.0
2017-01-31 13:10:00,163.93,163.94,163.52,163.74,97150.0,151.9133,151.9226,151.5334,151.7373,97150.0
2017-01-31 13:20:00,163.76,164.19,163.73,164.18,39218.0,151.7558,152.1543,151.728,152.145,39218.0
2017-01-31 13:30:00,164.19,164.2,163.96,164.0,30967.0,152.1543,152.1635,151.9411,151.9782,30967.0
2017-01-31 13:40:00,164.01,164.02,163.58,163.58,39817.0,151.9875,151.9967,151.589,151.589,39817.0
2017-01-31 13:50:00,163.56,163.74,163.48,163.54,89243.0,151.5704,151.7373,151.4963,151.5519,89243.0
2017-01-31 14:00:00,163.54,163.74,163.51,163.73,52843.0,151.5519,151.7373,151.5241,151.728,52843.0
2017-01-31 14:10:00,163.72,163.75,163.59,163.6,61319.0,151.7187,151.7465,151.5982,151.6075,61319.0
2017-01-31 14:20:00,163.62,163.69,163.49,163.56,116579.0,151.6261,151.6909,151.5056,151.5704,116579.0
2017-01-31 14:30:00,163.57,163.58,163.22,163.35,105010.0,151.5797,151.589,151.2554,151.3758,105010.0
2017-01-31 14:40:00,163.34,163.39,163.28,163.38,70553.0,151.3666,151.4129,151.311,151.4036,70553.0
2017-01-31 14:50:00,163.39,163.48,163.34,163.42,93478.0,151.4129,151.4963,151.3666,151.4407,93478.0
2017-01-31 15:00:00,163.42,163.83,163.41,163.7,152918.0,151.4407,151.8207,151.4314,151.7002,152918.0
2017-01-31 15:10:00,163.71,163.83,163.6,163.62,118791.0,151.7095,151.8207,151.6075,151.6261,118791.0
2017-01-31 15:20:00,163.64,163.74,163.62,163.64,66868.0,151.6446,151.7373,151.6261,151.6446,66868.0
2017-01-31 15:30:00,163.63,163.86,163.6,163.77,128541.0,151.6353,151.8485,151.6075,151.7651,128541.0
2017-01-31 15:40:00,163.77,163.97,163.74,163.86,135214.0,151.7651,151.9504,151.7373,151.8485,135214.0
2017-01-31 15:50:00,163.86,163.86,163.35,163.51,393629.0,151.8485,151.8485,151.3758,151.5241,393629.0
2017-02-01 09:30:00,164.18,165.52,164.18,165.48,233728.0,152.145,153.3868,152.145,153.3497,233728.0
2017-02-01 09:40:00,165.38,165.81,164.81,164.89,109220.0,153.257,153.6555,152.7288,152.803,109220.0
2017-02-01 09:50:00,164.91,164.95,164.55,164.69,92060.0,152.8215,152.8586,152.4879,152.6176,92060.0
2017-02-01 10:00:00,164.69,164.81,164.11,164.34,84480.0,152.6176,152.7288,152.0801,152.2933,84480.0
2017-02-01 10:10:00,164.33,164.64,164.33,164.54,85284.0,152.284,152.5713,152.284,152.4786,85284.0
2017-02-01 10:20:00,164.53,164.62,164.12,164.22,42983.0,152.4693,152.5527,152.0894,152.1821,42983.0
2017-02-01 10:30:00,164.22,164.23,163.62,163.66,64190.0,152.1821,152.1913,151.6261,151.6631,64190.0
2017-02-01 10:40:00,163.7,164.03,163.63,163.97,61269.0,151.7002,152.006,151.6353,151.9504,61269.0
2017-02-01 10:50:00,163.99,164.05,163.7,163.78,44874.0,151.9689,152.0245,151.7002,151.7743,44874.0
2017-02-01 11:00:00,163.78,164.05,163.78,163.85,60131.0,151.7743,152.0245,151.7743,151.8392,60131.0
2017-02-01 11:10:00,163.81,163.83,163.59,163.68,42757.0,151.8021,151.8207,151.5982,151.6817,42757.0
2017-02-01 11:20:00,163.64,163.72,163.25,163.4,65145.0,151.6446,151.7187,151.2832,151.4222,65145.0
2017-02-01 11:30:00,163.44,163.82,163.41,163.51,54974.0,151.4592,151.8114,151.4314,151.5241,54974.0
2017-02-01 11:40:00,163.5,163.59,163.24,163.34,45498.0,151.5148,151.5982,151.2739,151.3666,45498.0
2017-02-01 11:50:00,163.3,163.36,163.12,163.24,58239.0,151.3295,151.3851,151.1627,151.2739,58239.0
2017-02-01 12:00:00,163.19,163.32,163.14,163.19,55635.0,151.2276,151.348,151.1812,151.2276,55635.0
2017-02-01 12:10:00,163.19,163.32,163.12,163.15,44138.0,151.2276,151.348,151.1627,151.1905,44138.0
2017-02-01 12:20:00,163.13,163.4,163.13,163.28,43779.0,151.172,151.4222,151.172,151.311,43779.0
2017-02-01 12:30:00,163.3,163.7,163.29,163.58,33043.0,151.3295,151.7002,151.3202,151.589,33043.0
2017-02-01 12:40:00,163.57,163.77,163.4,163.73,49896.0,151.5797,151.7651,151.4222,151.728,49896.0
2017-02-01 12:50:00,163.76,163.79,163.62,163.74,45241.0,151.7558,151.7836,151.6261,151.7373,45241.0
2017-02-01 13:00:00,163.75,163.8,163.62,163.79,26028.0,151.7465,151.7929,151.6261,151.7836,26028.0
2017-02-01 13:10:00,163.78,163.79,163.67,163.74,22457.0,151.7743,151.7836,151.6724,151.7373,22457.0
2017-02-01 13:20:00,163.75,163.75,163.51,163.59,26455.0,151.7465,151.7465,151.5241,151.5982,26455.0
2017-02-01 13:30:00,163.58,163.6,163.49,163.56,42778.0,151.589,151.6075,151.5056,151.5704,42778.0
2017-02-01 13:40:00,163.57,163.59,163.32,163.42,37866.0,151.5797,151.5982,151.348,151.4407,37866.0
2017-02-01 13:50:00,163.44,163.6,163.38,163.44,49346.0,151.4592,151.6075,151.4036,151.4592,49346.0
2017-02-01 14:00:00,163.44,163.86,163.23,163.65,46652.0,151.4592,151.8485,151.2646,151.6539,46652.0
2017-02-01 14:10:00,163.66,164.09,163.65,164.08,38925.0,151.6631,152.0616,151.6539,152.0523,38925.0
2017-02-01 14:20:00,164.1,164.22,163.74,164.07,58193.0,152.0709,152.1821,151.7373,152.0431,58193.0
2017-02-01 14:30:00,164.09,164.09,163.55,163.83,34816.0,152.0616,152.0616,151.5612,151.8207,34816.0
2017-02-01 14:40:00,163.83,163.83,163.54,163.72,39479.0,151.8207,151.8207,151.5519,151.7187,39479.0
2017-02-01 14:50:00,163.71,163.81,163.51,163.81,39095.0,151.7095,151.8021,151.5241,151.8021,39095.0
2017-02-01 15:00:00,163.8,164.02,163.8,163.94,40993.0,151.7929,151.9967,151.7929,151.9226,40993.0
2017-02-01 15:10:00,163.93,164.05,163.84,163.9,52492.0,151.9133,152.0245,151.8299,151.8855,52492.0
2017-02-01 15:20:00,163.93,164.08,163.93,164.04,57170.0,151.9133,152.0523,151.9133,152.0153,57170.0
2017-02-01 15:30:00,164.03,164.17,164.0,164.13,75882.0,152.006,152.1357,151.9782,152.0987,75882.0
2017-02-01 15:40:00,164.13,164.22,163.94,163.98,83002.0,152.0987,152.1821,151.9226,151.9597,83002.0
2017-02-01 15:50:00,163.99,164.03,163.85,163.93,145664.0,151.9689,152.006,151.8392,151.9133,145664.0
2017-02-02 09:30:00,163.22,163.44,161.81,162.31,267765.0,151.2554,151.4592,149.9487,150.4121,267765.0
2017-02-02 09:40:00,162.27,162.34,161.59,161.81,120314.0,150.375,150.4399,149.7449,149.9487,120314.0
2017-02-02 09:50:00,161.81,161.85,160.92,161.0,203970.0,149.9487,149.9858,149.124,149.1981,203970.0
2017-02-02 10:00:00,161.01,162.0,160.82,162.0,225124.0,149.2074,150.1248,149.0313,150.1248,225124.0
2017-02-02 10:10:00,161.99,162.68,161.96,162.26,120050.0,150.1155,150.755,150.0877,150.3657,120050.0
2017-02-02 10:20:00,162.25,162.58,162.23,162.5,63193.0,150.3565,150.6623,150.3379,150.5882,63193.0
2017-02-02 10:30:00,162.51,162.93,162.48,162.89,92671.0,150.5974,150.9866,150.5696,150.9496,92671.0
2017-02-02 10:40:00,162.89,163.0,162.75,162.77,89496.0,150.9496,151.0515,150.8198,150.8384,89496.0
2017-02-02 10:50:00,162.79,162.97,162.77,162.87,61881.0,150.8569,151.0237,150.8384,150.931,61881.0
2017-02-02 11:00:00,162.89,162.93,162.27,162.31,81567.0,150.9496,150.9866,150.375,150.4121,81567.0
2017-02-02 11:10:00,162.32,162.69,162.32,162.49,59168.0,150.4213,150.7642,150.4213,150.5789,59168.0
2017-02-02 11:20:00,162.46,162.57,162.3,162.33,41717.0,150.5511,150.653,150.4028,150.4306,41717.0
2017-02-02 11:30:00,162.32,162.42,162.23,162.37,45804.0,150.4213,150.514,150.3379,150.4677,45804.0
2017-02-02 11:40:00,162.35,162.37,161.92,161.92,78639.0,150.4491,150.4677,150.0507,150.0507,78639.0
2017-02-02 11:50:00,161.91,162.09,161.76,162.03,48672.0,150.0414,150.2082,149.9024,150.1526,48672.0
2017-02-02 12:00:00,162.0,162.16,162.0,162.02,37809.0,150.1248,150.2731,150.1248,150.1433,37809.0
2017-02-02 12:10:00,162.01,162.33,162.0,162.33,26148.0,150.1341,150.4306,150.1248,150.4306,26148.0
2017-02-02 12:20:00,162.32,162.33,162.06,162.13,29026.0,150.4213,150.4306,150.1804,150.2453,29026.0
2017-02-02 12:30:00,162.14,162.2,162.12,162.18,31566.0,150.2545,150.3101,150.236,150.2916,31566.0
2017-02-02 12:40:00,162.17,162.37,162.04,162.09,53502.0,150.2823,150.4677,150.1619,150.2082,53502.0
2017-02-02 12:50:00,162.11,162.45,162.11,162.4,38470.0,150.2267,150.5418,150.2267,150.4955,38470.0
2017-02-02 13:00:00,162.42,162.45,162.21,162.3,31064.0,150.514,150.5418,150.3194,150.4028,31064.0
2017-02-02 13:10:00,162.32,163.97,162.27,162.29,26579.0,150.4213,151.9504,150.375,150.3935,26579.0
2017-02-02 13:20:00,162.26,162.28,162.04,162.06,26129.0,150.3657,150.3843,150.1619,150.1804,26129.0
2017-02-02 13:30:00,162.06,162.15,162.04,162.08,32571.0,150.1804,150.2638,150.1619,150.1989,32571.0
2017-02-02 13:40:00,162.08,162.41,162.08,162.39,53913.0,150.1989,150.5047,150.1989,150.4862,53913.0
2017-02-02 13:50:00,162.38,162.69,162.38,162.67,56405.0,150.4769,150.7642,150.4769,150.7457,56405.0
2017-02-02 14:00:00,162.68,162.69,162.45,162.46,68081.0,150.755,150.7642,150.5418,150.5511,68081.0
2017-02-02 14:10:00,162.46,162.47,162.33,162.4,56303.0,150.5511,150.5603,150.4306,150.4955,56303.0
2017-02-02 14:20:00,162.41,162.41,162.1,162.16,33720.0,150.5047,150.5047,150.2175,150.2731,33720.0
2017-02-02 14:30:00,162.15,162.19,162.06,162.14,43375.0,150.2638,150.3009,150.1804,150.2545,43375.0
2017-02-02 14:40:00,162.14,162.22,162.03,162.03,56752.0,150.2545,150.3287,150.1526,150.1526,56752.0
2017-02-02 14:50:00,162.04,162.09,162.03,162.06,54483.0,150.1619,150.2082,150.1526,150.1804,54483.0
2017-02-02 15:00:00,162.07,162.17,162.07,162.1,47464.0,150.1897,150.2823,150.1897,150.2175,47464.0
2017-02-02 15:10:00,162.11,162.31,162.07,162.31,48662.0,150.2267,150.4121,150.1897,150.4121,48662.0
2017-02-02 15:20:00,162.33,162.54,162.3,162.5,92966.0,150.4306,150.6252,150.4028,150.5882,92966.0
2017-02-02 15:30:00,162.51,162.55,162.25,162.25,49857.0,150.5974,150.6345,150.3565,150.3565,49857.0
2017-02-02 15:40:00,162.27,162.37,162.17,162.25,146597.0,150.375,150.4677,150.2823,150.3565,146597.0
2017-02-02 15:50:00,162.25,162.32,162.13,162.27,175638.0,150.3565,150.4213,150.2453,150.375,175638.0
2017-02-03 09:30:00,162.99,163.48,162.55,162.67,148162.0,151.0422,151.4963,150.6345,150.7457,148162.0
2017-02-03 09:40:00,162.74,163.18,162.69,163.06,128129.0,150.8106,151.2183,150.7642,151.1071,128129.0
2017-02-03 09:50:00,163.02,163.16,162.87,163.08,55828.0,151.07,151.1998,150.931,151.1256,55828.0
2017-02-03 10:00:00,163.1,163.39,162.93,163.2,69365.0,151.1442,151.4129,150.9866,151.2368,69365.0
2017-02-03 10:10:00,163.22,163.34,162.87,162.99,70607.0,151.2554,151.3666,150.931,151.0422,70607.0
2017-02-03 10:20:00,162.98,163.13,162.62,162.81,75202.0,151.033,151.172,150.6994,150.8754,75202.0
2017-02-03 10:30:00,162.88,163.09,162.79,163.02,50809.0,150.9403,151.1349,150.8569,151.07,50809.0
2017-02-03 10:40:00,163.02,163.29,162.88,163.27,65465.0,151.07,151.3202,150.9403,151.3017,65465.0
2017-02-03 10:50:00,163.29,163.31,162.95,163.0,63432.0,151.3202,151.3388,151.0052,151.0515,63432.0
2017-02-03 11:00:00,163.03,163.56,163.03,163.07,65705.0,151.0793,151.5704,151.0793,151.1164,65705.0
2017-02-03 11:10:00,163.1,163.14,162.95,163.03,47671.0,151.1442,151.1812,151.0052,151.0793,47671.0
2017-02-03 11:20:00,163.01,163.03,162.7,162.75,49294.0,151.0608,151.0793,150.7735,150.8198,49294.0
2017-02-03 11:30:00,162.74,162.87,162.7,162.75,56489.0,150.8106,150.931,150.7735,150.8198,56489.0
2017-02-03 11:40:00,162.75,162.89,162.7,162.88,41283.0,150.8198,150.9496,150.7735,150.9403,41283.0
2017-02-03 11:50:00,162.88,162.92,162.58,162.62,53235.0,150.9403,150.9774,150.6623,150.6994,53235.0
2017-02-03 12:00:00,162.64,162.85,162.6,162.81,55445.0,150.7179,150.9125,150.6808,150.8754,55445.0
2017-02-03 12:10:00,162.8,162.89,162.69,162.76,39320.0,150.8662,150.9496,150.7642,150.8291,39320.0
2017-02-03 12:20:00,162.77,162.78,162.48,162.54,55205.0,150.8384,150.8476,150.5696,150.6252,55205.0
2017-02-03 12:30:00,162.56,162.6,162.48,162.5,38412.0,150.6438,150.6808,150.5696,150.5882,38412.0
2017-02-03 12:40:00,162.55,162.6,162.5,162.59,21711.0,150.6345,150.6808,150.5882,150.6716,21711.0
2017-02-03 12:50:00,162.57,162.68,162.55,162.63,20975.0,150.653,150.755,150.6345,150.7086,20975.0
2017-02-03 13:00:00,162.63,162.69,162.56,162.6,35362.0,150.7086,150.7642,150.6438,150.6808,35362.0
2017-02-03 13:10:00,162.58,162.79,162.58,162.59,51345.0,150.6623,150.8569,150.6623,150.6716,51345.0
2017-02-03 13:20:00,162.6,162.69,162.58,162.61,38270.0,150.6808,150.7642,150.6623,150.6901,38270.0
2017-02-03 13:30:00,162.61,162.69,162.58,162.66,28193.0,150.6901,150.7642,150.6623,150.7364,28193.0
2017-02-03 13:40:00,162.65,162.67,162.51,162.51,34254.0,150.7272,150.7457,150.5974,150.5974,34254.0
2017-02-03 13:50:00,162.51,162.61,162.46,162.48,30398.0,150.5974,150.6901,150.5511,150.5696,30398.0
2017-02-03 14:00:00,162.47,162.63,162.47,162.56,34206.0,150.5603,150.7086,150.5603,150.6438,34206.0
2017-02-03 14:10:00,162.56,162.64,162.39,162.45,40452.0,150.6438,150.7179,150.4862,150.5418,40452.0
2017-02-03 14:20:00,162.45,162.56,162.4,162.45,31165.0,150.5418,150.6438,150.4955,150.5418,31165.0
2017-02-03 14:30:00,162.47,162.58,162.43,162.43,80345.0,150.5603,150.6623,150.5233,150.5233,80345.0
2017-02-03 14:40:00,162.45,162.54,162.4,162.42,35057.0,150.5418,150.6252,150.4955,150.514,35057.0
2017-02-03 14:50:00,162.44,162.5,162.4,162.5,44329.0,150.5325,150.5882,150.4955,150.5882,44329.0
2017-02-03 15:00:00,162.51,162.54,162.36,162.42,59241.0,150.5974,150.6252,150.4584,150.514,59241.0
2017-02-03 15:10:00,162.43,162.48,162.31,162.31,58475.0,150.5233,150.5696,150.4121,150.4121,58475.0
2017-02-03 15:20:00,162.34,162.48,162.31,162.43,102021.0,150.4399,150.5696,150.4121,150.5233,102021.0
2017-02-03 15:30:00,162.42,162.6,162.33,162.59,80332.0,150.514,150.6808,150.4306,150.6716,80332.0
2017-02-03 15:40:00,162.59,162.79,162.53,162.66,63027.0,150.6716,150.8569,150.616,150.7364,63027.0
2017-02-03 15:50:00,162.67,162.72,162.38,162.39,218630.0,150.7457,150.792,150.4769,150.4862,218630.0
2017-02-06 09:30:00,162.42,163.48,162.38,163.07,143468.0,150.514,151.4963,150.4769,151.1164,143468.0
2017-02-06 09:40:00,163.1,163.74,162.98,163.61,320953.0,151.1442,151.7373,151.033,151.6168,320953.0
2017-02-06 09:50:00,163.63,163.7,163.12,163.64,89526.0,151.6353,151.7002,151.1627,151.6446,89526.0
2017-02-06 10:00:00,163.69,163.88,163.57,163.8,67319.0,151.6909,151.867,151.5797,151.7929,67319.0
2017-02-06 10:10:00,163.79,163.95,163.6,163.95,73585.0,151.7836,151.9319,151.6075,151.9319,73585.0
2017-02-06 10:20:00,163.97,164.06,163.8,163.81,57623.0,151.9504,152.0338,151.7929,151.8021,57623.0
2017-02-06 10:30:00,163.86,163.91,163.49,163.56,71600.0,151.8485,151.8948,151.5056,151.5704,71600.0
2017-02-06 10:40:00,163.57,163.61,163.45,163.54,65955.0,151.5797,151.6168,151.4685,151.5519,65955.0
2017-02-06 10:50:00,163.55,163.62,163.15,163.4,57051.0,151.5612,151.6261,151.1905,151.4222,57051.0
2017-02-06 11:00:00,163.41,163.69,163.31,163.69,38237.0,151.4314,151.6909,151.3388,151.6909,38237.0
2017-02-06 11:10:00,163.7,163.74,163.54,163.7,60444.0,151.7002,151.7373,151.5519,151.7002,60444.0
2017-02-06 11:20:00,163.71,163.82,163.61,163.74,49481.0,151.7095,151.8114,151.6168,151.7373,49481.0
2017-02-06 11:30:00,163.72,163.75,163.61,163.64,42937.0,151.7187,151.7465,151.6168,151.6446,42937.0
2017-02-06 11:40:00,163.63,163.69,163.41,163.69,33174.0,151.6353,151.6909,151.4314,151.6909,33174.0
2017-02-06 11:50:00,163.73,163.8,163.57,163.75,33033.0,151.728,151.7929,151.5797,151.7465,33033.0
2017-02-06 12:00:00,163.71,163.81,163.64,163.68,31793.0,151.7095,151.8021,151.6446,151.6817,31793.0
2017-02-06 12:10:00,163.7,163.76,163.55,163.61,18796.0,151.7002,151.7558,151.5612,151.6168,18796.0
2017-02-06 12:20:00,163.59,163.61,163.43,163.47,28768.0,151.5982,151.6168,151.45,151.487,28768.0
2017-02-06 12:30:00,163.46,163.51,163.36,163.39,33763.0,151.4778,151.5241,151.3851,151.4129,33763.0
2017-02-06 12:40:00,163.39,163.47,163.36,163.38,46812.0,151.4129,151.487,151.3851,151.4036,46812.0
2017-02-06 12:50:00,163.37,163.5,163.34,163.37,35177.0,151.3944,151.5148,151.3666,151.3944,35177.0
2017-02-06 13:00:00,163.34,163.6,163.34,163.6,48729.0,151.3666,151.6075,151.3666,151.6075,48729.0
2017-02-06 13:10:00,163.6,163.6,163.4,163.43,56909.0,151.6075,151.6075,151.4222,151.45,56909.0
2017-02-06 13:20:00,163.44,163.64,163.44,163.6,26862.0,151.4592,151.6446,151.4592,151.6075,26862.0
2017-02-06 13:30:00,163.56,163.61,163.47,163.51,35809.0,151.5704,151.6168,151.487,151.5241,35809.0
2017-02-06 13:40:00,163.51,163.74,163.48,163.74,25523.0,151.5241,151.7373,151.4963,151.7373,25523.0
2017-02-06 13:50:00,163.74,163.89,163.67,163.82,46190.0,151.7373,151.8763,151.6724,151.8114,46190.0
2017-02-06 14:00:00,163.84,163.85,163.69,163.72,39265.0,151.8299,151.8392,151.6909,151.7187,39265.0
2017-02-06 14:10:00,163.72,163.81,163.66,163.71,42633.0,151.7187,151.8021,151.6631,151.7095,42633.0
2017-02-06 14:20:00,163.69,163.91,163.65,163.85,37599.0,151.6909,151.8948,151.6539,151.8392,37599.0
2017-02-06 14:30:00,163.85,164.0,163.8,163.92,39639.0,151.8392,151.9782,151.7929,151.9041,39639.0
2017-02-06 14:40:00,163.91,163.97,163.81,163.84,23663.0,151.8948,151.9504,151.8021,151.8299,23663.0
2017-02-06 14:50:00,163.84,163.96,163.84,163.91,31474.0,151.8299,151.9411,151.8299,151.8948,31474.0
2017-02-06 15:00:00,163.87,163.94,163.83,163.85,37503.0,151.8577,151.9226,151.8207,151.8392,37503.0
2017-02-06 15:10:00,163.86,163.95,163.78,163.86,27082.0,151.8485,151.9319,151.7743,151.8485,27082.0
2017-02-06 15:20:00,163.87,163.95,163.77,163.92,84622.0,151.8577,151.9319,151.7651,151.9041,84622.0
2017-02-06 15:30:00,163.92,164.04,163.91,164.02,71395.0,151.9041,152.0153,151.8948,151.9967,71395.0
2017-02-06 15:40:00,164.02,164.08,164.0,164.06,195412.0,151.9967,152.0523,151.9782,152.0338,195412.0
2017-02-06 15:50:00,164.07,164.07,163.77,163.96,267985.0,152.0431,152.0431,151.7651,151.9411,267985.0
2017-02-07 09:30:00,165.0,166.06,164.87,166.01,192172.0,152.9049,153.8872,152.7844,153.8409,192172.0
2017-02-07 09:40:00,166.08,166.4,165.91,166.23,165434.0,153.9057,154.2023,153.7482,154.0447,165434.0
2017-02-07 09:50:00,166.23,166.45,166.11,166.44,88595.0,154.0447,154.2486,153.9335,154.2393,88595.0
2017-02-07 10:00:00,166.44,166.52,166.08,166.52,107799.0,154.2393,154.3135,153.9057,154.3135,107799.0
2017-02-07 10:10:00,166.5,167.08,166.47,166.67,160136.0,154.2949,154.8324,154.2671,154.4525,160136.0
2017-02-07 10:20:00,166.66,167.05,166.61,166.99,113692.0,154.4432,154.8046,154.3969,154.749,113692.0
2017-02-07 10:30:00,167.01,167.15,166.84,167.0,111981.0,154.7676,154.8973,154.61,154.7583,111981.0
2017-02-07 10:40:00,167.0,167.13,166.85,167.05,120425.0,154.7583,154.8788,154.6193,154.8046,120425.0
2017-02-07 10:50:00,167.03,167.08,166.6,166.6,79056.0,154.7861,154.8324,154.3876,154.3876,79056.0
2017-02-07 11:00:00,166.6,166.98,166.51,166.96,53405.0,154.3876,154.7398,154.3042,154.7212,53405.0
2017-02-07 11:10:00,166.94,167.08,166.76,166.86,128843.0,154.7027,154.8324,154.5359,154.6285,128843.0
2017-02-07 11:20:00,166.82,167.03,166.51,166.64,88270.0,154.5915,154.7861,154.3042,154.4247,88270.0
2017-02-07 11:30:00,166.63,166.94,166.63,166.84,52520.0,154.4154,154.7027,154.4154,154.61,52520.0
2017-02-07 11:40:00,166.85,167.12,166.85,167.05,67980.0,154.6193,154.8695,154.6193,154.8046,67980.0
2017-02-07 11:50:00,167.08,167.17,166.97,167.15,45398.0,154.8324,154.9158,154.7305,154.8973,45398.0
2017-02-07 12:00:00,167.16,167.42,167.14,167.18,65930.0,154.9066,155.1475,154.888,154.9251,65930.0
2017-02-07 12:10:00,167.19,167.32,166.8,166.86,68414.0,154.9344,155.0548,154.5729,154.6285,68414.0
2017-02-07 12:20:00,166.85,167.04,166.81,166.88,77343.0,154.6193,154.7954,154.5822,154.6471,77343.0
2017-02-07 12:30:00,166.87,166.92,166.57,166.69,49658.0,154.6378,154.6841,154.3598,154.471,49658.0
2017-02-07 12:40:00,166.68,166.73,166.46,166.49,73253.0,154.4617,154.5081,154.2579,154.2857,73253.0
2017-02-07 12:50:00,166.48,166.74,166.47,166.67,48835.0,154.2764,154.5173,154.2671,154.4525,48835.0
2017-02-07 13:00:00,166.69,166.72,166.3,166.33,40974.0,154.471,154.4988,154.1096,154.1374,40974.0
2017-02-07 13:10:00,166.34,166.51,166.34,166.5,60618.0,154.1467,154.3042,154.1467,154.2949,60618.0
2017-02-07 13:20:00,166.47,166.57,166.32,166.33,50454.0,154.2671,154.3598,154.1281,154.1374,50454.0
2017-02-07 13:30:00,166.34,166.59,166.33,166.56,53274.0,154.1467,154.3783,154.1374,154.3505,53274.0
2017-02-07 13:40:00,166.55,166.64,166.46,166.48,56734.0,154.3413,154.4247,154.2579,154.2764,56734.0
2017-02-07 13:50:00,166.47,166.51,166.32,166.42,38177.0,154.2671,154.3042,154.1281,154.2208,38177.0
2017-02-07 14:00:00,166.42,166.46,166.35,166.45,39126.0,154.2208,154.2579,154.1559,154.2486,39126.0
2017-02-07 14:10:00,166.43,166.51,166.4,166.44,43110.0,154.2301,154.3042,154.2023,154.2393,43110.0
2017-02-07 14:20:00,166.43,166.49,166.39,166.45,51409.0,154.2301,154.2857,154.193,154.2486,51409.0
2017-02-07 14:30:00,166.46,166.53,166.39,166.39,48518.0,154.2579,154.3227,154.193,154.193,48518.0
2017-02-07 14:40:00,166.39,166.44,166.34,166.39,39239.0,154.193,154.2393,154.1467,154.193,39239.0
2017-02-07 14:50:00,166.39,166.43,166.18,166.18,57052.0,154.193,154.2301,153.9984,153.9984,57052.0
2017-02-07 15:00:00,166.19,166.22,166.07,166.12,74699.0,154.0077,154.0355,153.8965,153.9428,74699.0
2017-02-07 15:10:00,166.12,166.26,166.11,166.24,74882.0,153.9428,154.0725,153.9335,154.054,74882.0
2017-02-07 15:20:00,166.24,166.3,166.09,166.19,72973.0,154.054,154.1096,153.915,154.0077,72973.0
2017-02-07 15:30:00,166.18,166.24,166.08,166.23,97990.0,153.9984,154.054,153.9057,154.0447,97990.0
2017-02-07 15:40:00,166.24,166.34,166.17,166.24,123006.0,154.054,154.1467,153.9891,154.054,123006.0
2017-02-07 15:50:00,166.25,166.54,166.18,166.47,238734.0,154.0633,154.332,153.9984,154.2671,238734.0
2017-02-08 09:30:00,165.0,165.24,164.3,164.63,154827.0,154.2304,154.4547,153.576,153.8845,154827.0
2017-02-08 09:40:00,164.64,164.89,164.21,164.29,95446.0,153.8939,154.1275,153.4919,153.5667,95446.0
2017-02-08 09:50:00,164.3,164.65,164.14,164.65,73322.0,153.576,153.9032,153.4265,153.9032,73322.0
2017-02-08 10:00:00,164.56,164.65,164.24,164.34,101095.0,153.8191,153.9032,153.52,153.6134,101095.0
2017-02-08 10:10:00,164.33,164.51,164.25,164.36,76548.0,153.6041,153.7723,153.5293,153.6321,76548.0
2017-02-08 10:20:00,164.34,164.37,164.15,164.17,61745.0,153.6134,153.6415,153.4358,153.4545,61745.0
2017-02-08 10:30:00,164.21,164.32,164.02,164.12,57833.0,153.4919,153.5947,153.3143,153.4078,57833.0
2017-02-08 10:40:00,164.14,164.33,164.07,164.18,69860.0,153.4265,153.6041,153.3611,153.4639,69860.0
2017-02-08 10:50:00,164.19,164.3,164.06,164.11,51673.0,153.4732,153.576,153.3517,153.3985,51673.0
2017-02-08 11:00:00,164.15,164.35,164.11,164.18,76863.0,153.4358,153.6228,153.3985,153.4639,76863.0
2017-02-08 11:10:00,164.21,164.32,164.01,164.09,56327.0,153.4919,153.5947,153.305,153.3798,56327.0
2017-02-08 11:20:00,164.08,164.14,164.0,164.06,51456.0,153.3704,153.4265,153.2956,153.3517,51456.0
2017-02-08 11:30:00,164.06,164.11,163.92,163.98,56977.0,153.3517,153.3985,153.2209,153.2769,56977.0
2017-02-08 11:40:00,163.99,164.14,163.85,163.88,57165.0,153.2863,153.4265,153.1554,153.1835,57165.0
2017-02-08 11:50:00,163.9,163.99,163.83,163.91,34046.0,153.2022,153.2863,153.1367,153.2115,34046.0
2017-02-08 12:00:00,163.91,164.06,163.91,164.06,34588.0,153.2115,153.3517,153.2115,153.3517,34588.0
2017-02-08 12:10:00,164.06,164.08,163.95,164.02,33440.0,153.3517,153.3704,153.2489,153.3143,33440.0
2017-02-08 12:20:00,164.0,164.04,163.86,163.92,35704.0,153.2956,153.333,153.1648,153.2209,35704.0
2017-02-08 12:30:00,163.93,164.01,163.78,163.8,42905.0,153.2302,153.305,153.09,153.1087,42905.0
2017-02-08 12:40:00,163.82,164.03,163.79,163.93,35119.0,153.1274,153.3237,153.0993,153.2302,35119.0
2017-02-08 12:50:00,163.93,163.98,163.86,163.87,19004.0,153.2302,153.2769,153.1648,153.1741,19004.0
2017-02-08 13:00:00,163.88,163.96,163.84,163.91,47379.0,153.1835,153.2582,153.1461,153.2115,47379.0
2017-02-08 13:10:00,163.91,163.96,163.86,163.96,29845.0,153.2115,153.2582,153.1648,153.2582,29845.0
2017-02-08 13:20:00,163.95,164.01,163.88,163.97,62804.0,153.2489,153.305,153.1835,153.2676,62804.0
2017-02-08 13:30:00,163.97,164.02,163.94,163.99,29241.0,153.2676,153.3143,153.2395,153.2863,29241.0
2017-02-08 13:40:00,163.99,163.99,163.9,163.91,38796.0,153.2863,153.2863,153.2022,153.2115,38796.0
2017-02-08 13:50:00,163.91,163.97,163.82,163.97,39027.0,153.2115,153.2676,153.1274,153.2676,39027.0
2017-02-08 14:00:00,163.97,164.02,163.92,163.94,47434.0,153.2676,153.3143,153.2209,153.2395,47434.0
2017-02-08 14:10:00,163.95,164.01,163.92,164.0,33827.0,153.2489,153.305,153.2209,153.2956,33827.0
2017-02-08 14:20:00,163.98,164.0,163.85,163.86,51893.0,153.2769,153.2956,153.1554,153.1648,51893.0
2017-02-08 14:30:00,163.87,163.91,163.78,163.81,53728.0,153.1741,153.2115,153.09,153.118,53728.0
2017-02-08 14:40:00,163.83,163.85,163.75,163.79,46208.0,153.1367,153.1554,153.0619,153.0993,46208.0
2017-02-08 14:50:00,163.78,163.83,163.75,163.8,46776.0,153.09,153.1367,153.0619,153.1087,46776.0
2017-02-08 15:00:00,163.8,163.84,163.75,163.81,46847.0,153.1087,153.1461,153.0619,153.118,46847.0
2017-02-08 15:10:00,163.81,163.89,163.78,163.89,94423.0,153.118,153.1928,153.09,153.1928,94423.0
2017-02-08 15:20:00,163.88,163.89,163.79,163.85,88138.0,153.1835,153.1928,153.0993,153.1554,88138.0
2017-02-08 15:30:00,163.84,163.89,163.8,163.82,90341.0,153.1461,153.1928,153.1087,153.1274,90341.0
2017-02-08 15:40:00,163.82,163.9,163.78,163.8,91614.0,153.1274,153.2022,153.09,153.1087,91614.0
2017-02-08 15:50:00,163.8,163.82,163.69,163.8,127821.0,153.1087,153.1274,153.0059,153.1087,127821.0
2017-02-09 09:30:00,164.67,164.76,164.06,164.2,169716.0,153.9219,154.006,153.3517,153.4826,169716.0
2017-02-09 09:40:00,164.17,164.61,164.12,164.42,143506.0,153.4545,153.8658,153.4078,153.6882,143506.0
2017-02-09 09:50:00,164.42,164.54,164.25,164.25,64823.0,153.6882,153.8004,153.5293,153.5293,64823.0
2017-02-09 10:00:00,164.32,164.85,164.3,164.85,76215.0,153.5947,154.0902,153.576,154.0902,76215.0
2017-02-09 10:10:00,164.87,164.98,164.61,164.9,52118.0,154.1088,154.2117,153.8658,154.1369,52118.0
2017-02-09 10:20:00,164.94,165.09,164.48,164.76,58194.0,154.1743,154.3145,153.7443,154.006,58194.0
2017-02-09 10:30:00,164.73,164.78,164.31,164.34,63061.0,153.978,154.0247,153.5854,153.6134,63061.0
2017-02-09 10:40:00,164.37,164.53,164.32,164.5,45024.0,153.6415,153.791,153.5947,153.763,45024.0
2017-02-09 10:50:00,164.5,164.52,164.31,164.37,42504.0,153.763,153.7817,153.5854,153.6415,42504.0
2017-02-09 11:00:00,164.38,164.52,164.29,164.37,66369.0,153.6508,153.7817,153.5667,153.6415,66369.0
2017-02-09 11:10:00,164.36,164.68,164.36,164.57,47351.0,153.6321,153.9312,153.6321,153.8284,47351.0
2017-02-09 11:20:00,164.54,164.73,164.5,164.66,58831.0,153.8004,153.978,153.763,153.9126,58831.0
2017-02-09 11:30:00,164.67,164.72,164.57,164.64,55671.0,153.9219,153.9686,153.8284,153.8939,55671.0
2017-02-09 11:40:00,164.62,164.84,164.56,164.77,51118.0,153.8752,154.0808,153.8191,154.0154,51118.0
2017-02-09 11:50:00,164.78,164.8,164.63,164.74,41332.0,154.0247,154.0434,153.8845,153.9873,41332.0
2017-02-09 12:00:00,164.74,164.74,164.5,164.56,44280.0,153.9873,153.9873,153.763,153.8191,44280.0
2017-02-09 12:10:00,164.54,164.8,164.53,164.74,34758.0,153.8004,154.0434,153.791,153.9873,34758.0
2017-02-09 12:20:00,164.75,164.85,164.61,164.68,25893.0,153.9967,154.0902,153.8658,153.9312,25893.0
2017-02-09 12:30:00,164.7,164.74,164.59,164.7,23536.0,153.9499,153.9873,153.8471,153.9499,23536.0
2017-02-09 12:40:00,164.7,164.74,164.61,164.62,30709.0,153.9499,153.9873,153.8658,153.8752,30709.0
2017-02-09 12:50:00,164.61,164.67,164.57,164.63,16762.0,153.8658,153.9219,153.8284,153.8845,16762.0
2017-02-09 13:00:00,164.67,164.76,164.6,164.7,22663.0,153.9219,154.006,153.8565,153.9499,22663.0
2017-02-09 13:10:00,164.68,164.73,164.57,164.57,35172.0,153.9312,153.978,153.8284,153.8284,35172.0
2017-02-09 13:20:00,164.57,164.9,164.57,164.9,22949.0,153.8284,154.1369,153.8284,154.1369,22949.0
2017-02-09 13:30:00,164.92,164.92,164.73,164.74,25924.0,154.1556,154.1556,153.978,153.9873,25924.0
2017-02-09 13:40:00,164.74,164.85,164.72,164.74,25520.0,153.9873,154.0902,153.9686,153.9873,25520.0
2017-02-09 13:50:00,164.75,164.78,164.66,164.75,26989.0,153.9967,154.0247,153.9126,153.9967,26989.0
2017-02-09 14:00:00,164.75,164.78,164.55,164.77,58633.0,153.9967,154.0247,153.8097,154.0154,58633.0
2017-02-09 14:10:00,164.77,164.78,164.56,164.58,19606.0,154.0154,154.0247,153.8191,153.8378,19606.0
2017-02-09 14:20:00,164.6,164.6,164.47,164.58,21740.0,153.8565,153.8565,153.735,153.8378,21740.0
2017-02-09 14:30:00,164.57,164.7,164.51,164.7,13862.0,153.8284,153.9499,153.7723,153.9499,13862.0
2017-02-09 14:40:00,164.72,164.72,164.5,164.54,42431.0,153.9686,153.9686,153.763,153.8004,42431.0
2017-02-09 14:50:00,164.56,164.56,164.48,164.53,19188.0,153.8191,153.8191,153.7443,153.791,19188.0
2017-02-09 15:00:00,164.56,164.58,164.49,164.49,33588.0,153.8191,153.8378,153.7536,153.7536,33588.0
2017-02-09 15:10:00,164.5,164.51,164.34,164.4,29479.0,153.763,153.7723,153.6134,153.6695,29479.0
2017-02-09 15:20:00,164.39,164.43,164.31,164.35,43794.0,153.6602,153.6976,153.5854,153.6228,43794.0
2017-02-09 15:30:00,164.34,164.38,164.29,164.3,57425.0,153.6134,153.6508,153.5667,153.576,57425.0
2017-02-09 15:40:00,164.3,164.52,164.26,164.37,140228.0,153.576,153.7817,153.5387,153.6415,140228.0
2017-02-09 15:50:00,164.38,164.4,164.25,164.25,135902.0,153.6508,153.6695,153.5293,153.5293,135902.0
2017-02-10 09:30:00,165.25,165.47,164.82,164.84,301638.0,154.464,154.6697,154.0621,154.0808,301638.0
2017-02-10 09:40:00,164.83,164.84,164.47,164.58,64146.0,154.0715,154.0808,153.735,153.8378,64146.0
2017-02-10 09:50:00,164.57,165.09,164.57,164.95,56021.0,153.8284,154.3145,153.8284,154.1836,56021.0
2017-02-10 10:00:00,164.96,165.09,164.74,164.97,70896.0,154.193,154.3145,153.9873,154.2023,70896.0
2017-02-10 10:10:00,164.96,165.14,164.88,164.92,62385.0,154.193,154.3612,154.1182,154.1556,62385.0
2017-02-10 10:20:00,164.9,165.1,164.85,165.05,37742.0,154.1369,154.3238,154.0902,154.2771,37742.0
2017-02-10 10:30:00,165.01,165.21,164.95,165.13,74817.0,154.2397,154.4267,154.1836,154.3519,74817.0
2017-02-10 10:40:00,165.16,165.38,165.1,165.31,270078.0,154.3799,154.5856,154.3238,154.5201,270078.0
2017-02-10 10:50:00,165.33,165.54,165.26,165.46,85745.0,154.5388,154.7351,154.4734,154.6603,85745.0
2017-02-10 11:00:00,165.46,165.57,165.38,165.44,54877.0,154.6603,154.7632,154.5856,154.6416,54877.0
2017-02-10 11:10:00,165.43,165.69,165.43,165.66,33727.0,154.6323,154.8753,154.6323,154.8473,33727.0
2017-02-10 11:20:00,165.69,165.91,165.67,165.89,41207.0,154.8753,155.081,154.8566,155.0623,41207.0
2017-02-10 11:30:00,165.86,165.89,165.7,165.74,39430.0,155.0342,155.0623,154.8847,154.9221,39430.0
2017-02-10 11:40:00,165.75,165.99,165.75,165.98,36470.0,154.9314,155.1557,154.9314,155.1464,36470.0
2017-02-10 11:50:00,165.97,166.08,165.93,165.98,28913.0,155.137,155.2399,155.0997,155.1464,28913.0
2017-02-10 12:00:00,165.99,166.04,165.85,166.04,24548.0,155.1557,155.2025,155.0249,155.2025,24548.0
2017-02-10 12:10:00,166.05,166.15,166.01,166.04,27712.0,155.2118,155.3053,155.1744,155.2025,27712.0
2017-02-10 12:20:00,166.06,166.08,165.98,166.01,36436.0,155.2212,155.2399,155.1464,155.1744,36436.0
2017-02-10 12:30:00,166.0,166.21,165.94,165.95,33659.0,155.1651,155.3614,155.109,155.1184,33659.0
2017-02-10 12:40:00,165.95,166.1,165.95,166.1,11164.0,155.1184,155.2586,155.1184,155.2586,11164.0
2017-02-10 12:50:00,166.07,166.07,165.87,165.88,13616.0,155.2305,155.2305,155.0436,155.0529,13616.0
2017-02-10 13:00:00,165.85,166.08,165.83,166.08,41718.0,155.0249,155.2399,155.0062,155.2399,41718.0
2017-02-10 13:10:00,166.05,166.2,165.97,166.14,23710.0,155.2118,155.352,155.137,155.296,23710.0
2017-02-10 13:20:00,166.13,166.3,166.12,166.26,30285.0,155.2866,155.4455,155.2773,155.4081,30285.0
2017-02-10 13:30:00,166.26,166.3,166.17,166.19,31894.0,155.4081,155.4455,155.324,155.3427,31894.0
2017-02-10 13:40:00,166.19,166.45,166.18,166.39,40555.0,155.3427,155.5857,155.3333,155.5296,40555.0
2017-02-10 13:50:00,166.44,166.44,166.15,166.15,22245.0,155.5764,155.5764,155.3053,155.3053,22245.0
2017-02-10 14:00:00,166.14,166.25,166.12,166.18,14427.0,155.296,155.3988,155.2773,155.3333,14427.0
2017-02-10 14:10:00,166.2,166.3,166.1,166.1,42481.0,155.352,155.4455,155.2586,155.2586,42481.0
2017-02-10 14:20:00,166.11,166.22,166.08,166.1,33456.0,155.2679,155.3707,155.2399,155.2586,33456.0
2017-02-10 14:30:00,166.1,166.13,165.94,166.01,21177.0,155.2586,155.2866,155.109,155.1744,21177.0
2017-02-10 14:40:00,166.01,166.09,166.0,166.03,52475.0,155.1744,155.2492,155.1651,155.1931,52475.0
2017-02-10 14:50:00,166.05,166.05,165.96,165.96,20790.0,155.2118,155.2118,155.1277,155.1277,20790.0
2017-02-10 15:00:00,165.96,166.04,165.95,166.02,22905.0,155.1277,155.2025,155.1184,155.1838,22905.0
2017-02-10 15:10:00,166.0,166.05,165.87,166.03,24782.0,155.1651,155.2118,155.0436,155.1931,24782.0
2017-02-10 15:20:00,166.03,166.05,165.93,165.93,42501.0,155.1931,155.2118,155.0997,155.0997,42501.0
2017-02-10 15:30:00,165.94,166.21,165.94,166.16,95826.0,155.109,155.3614,155.109,155.3146,95826.0
2017-02-10 15:40:00,166.17,166.2,166.05,166.16,105495.0,155.324,155.352,155.2118,155.3146,105495.0
2017-02-10 15:50:00,166.17,166.29,166.14,166.23,88437.0,155.324,155.4362,155.296,155.3801,88437.0
2017-02-13 09:30:00,166.45,167.72,166.35,167.71,298962.0,155.5857,156.7728,155.4922,156.7635,298962.0
2017-02-13 09:40:00,167.71,168.27,167.41,167.88,174137.0,156.7635,157.2869,156.4831,156.9224,174137.0
2017-02-13 09:50:00,167.93,168.34,167.6,167.65,105707.0,156.9691,157.3524,156.6607,156.7074,105707.0
2017-02-13 10:00:00,167.64,167.98,167.57,167.96,82450.0,156.698,157.0159,156.6326,156.9972,82450.0
2017-02-13 10:10:00,167.92,168.1,167.58,167.91,56878.0,156.9598,157.128,156.642,156.9504,56878.0
2017-02-13 10:20:00,167.96,168.43,167.89,168.43,72991.0,156.9972,157.4365,156.9317,157.4365,72991.0
2017-02-13 10:30:00,168.44,168.48,168.21,168.39,52081.0,157.4458,157.4832,157.2308,157.3991,52081.0
2017-02-13 10:40:00,168.39,168.62,168.32,168.45,75310.0,157.3991,157.6141,157.3337,157.4552,75310.0
2017-02-13 10:50:00,168.46,168.47,168.16,168.35,60546.0,157.4645,157.4739,157.1841,157.3617,60546.0
2017-02-13 11:00:00,168.35,168.46,168.17,168.2,65548.0,157.3617,157.4645,157.1935,157.2215,65548.0
2017-02-13 11:10:00,168.22,168.36,168.16,168.27,40014.0,157.2402,157.3711,157.1841,157.2869,40014.0
2017-02-13 11:20:00,168.26,168.74,168.23,168.67,73325.0,157.2776,157.7262,157.2495,157.6608,73325.0
2017-02-13 11:30:00,168.67,168.8,168.56,168.68,54571.0,157.6608,157.7823,157.558,157.6702,54571.0
2017-02-13 11:40:00,168.67,168.88,168.56,168.69,70129.0,157.6608,157.8571,157.558,157.6795,70129.0
2017-02-13 11:50:00,168.67,168.73,168.53,168.57,79824.0,157.6608,157.7169,157.53,157.5673,79824.0
2017-02-13 12:00:00,168.55,168.81,168.53,168.74,51213.0,157.5486,157.7917,157.53,157.7262,51213.0
2017-02-13 12:10:00,168.71,168.78,168.58,168.62,32298.0,157.6982,157.7636,157.5767,157.6141,32298.0
2017-02-13 12:20:00,168.61,168.73,168.59,168.66,36841.0,157.6047,157.7169,157.586,157.6515,36841.0
2017-02-13 12:30:00,168.65,168.8,168.65,168.77,30314.0,157.6421,157.7823,157.6421,157.7543,30314.0
2017-02-13 12:40:00,168.78,168.82,168.67,168.69,52504.0,157.7636,157.801,157.6608,157.6795,52504.0
2017-02-13 12:50:00,168.7,168.77,168.65,168.77,44329.0,157.6889,157.7543,157.6421,157.7543,44329.0
2017-02-13 13:00:00,168.75,168.78,168.51,168.53,57451.0,157.7356,157.7636,157.5113,157.53,57451.0
2017-02-13 13:10:00,168.51,168.83,168.46,168.83,43036.0,157.5113,157.8104,157.4645,157.8104,43036.0
2017-02-13 13:20:00,168.82,169.03,168.81,169.02,65148.0,157.801,157.9973,157.7917,157.988,65148.0
2017-02-13 13:30:00,168.98,169.07,168.88,168.94,52865.0,157.9506,158.0347,157.8571,157.9132,52865.0
2017-02-13 13:40:00,168.95,169.01,168.83,168.89,29427.0,157.9225,157.9786,157.8104,157.8665,29427.0
2017-02-13 13:50:00,168.87,168.87,168.56,168.63,36849.0,157.8478,157.8478,157.558,157.6234,36849.0
2017-02-13 14:00:00,168.62,168.71,168.58,168.71,28136.0,157.6141,157.6982,157.5767,157.6982,28136.0
2017-02-13 14:10:00,168.74,168.75,168.44,168.47,71328.0,157.7262,157.7356,157.4458,157.4739,71328.0
2017-02-13 14:20:00,168.48,168.51,168.15,168.26,91625.0,157.4832,157.5113,157.1748,157.2776,91625.0
2017-02-13 14:30:00,168.24,168.28,168.2,168.24,40691.0,157.2589,157.2963,157.2215,157.2589,40691.0
2017-02-13 14:40:00,168.24,168.39,168.11,168.18,98761.0,157.2589,157.3991,157.1374,157.2028,98761.0
2017-02-13 14:50:00,168.19,168.24,168.17,168.18,45506.0,157.2121,157.2589,157.1935,157.2028,45506.0
2017-02-13 15:00:00,168.18,168.24,168.08,168.13,66496.0,157.2028,157.2589,157.1093,157.1561,66496.0
2017-02-13 15:10:00,168.13,168.18,167.85,167.94,91515.0,157.1561,157.2028,156.8943,156.9785,91515.0
2017-02-13 15:20:00,167.95,168.18,167.94,168.09,76570.0,156.9878,157.2028,156.9785,157.1187,76570.0
2017-02-13 15:30:00,168.09,168.17,167.97,168.14,106342.0,157.1187,157.1935,157.0065,157.1654,106342.0
2017-02-13 15:40:00,168.15,168.16,167.98,168.11,72674.0,157.1748,157.1841,157.0159,157.1374,72674.0
2017-02-13 15:50:00,168.11,168.13,167.94,168.0,157628.0,157.1374,157.1561,156.9785,157.0345,157628.0
2017-02-14 09:30:00,167.55,168.68,167.54,168.47,190294.0,156.6139,157.6702,156.6046,157.4739,190294.0
2017-02-14 09:40:00,168.43,168.57,167.94,167.96,106716.0,157.4365,157.5673,156.9785,156.9972,106716.0
2017-02-14 09:50:00,167.93,168.05,167.7,167.7,85928.0,156.9691,157.0813,156.7541,156.7541,85928.0
2017-02-14 10:00:00,167.65,167.89,167.22,167.56,121401.0,156.7074,156.9317,156.3055,156.6233,121401.0
2017-02-14 10:10:00,167.59,168.01,167.53,167.91,71359.0,156.6513,157.0439,156.5952,156.9504,71359.0
2017-02-14 10:20:00,167.91,168.13,167.7,167.78,87385.0,156.9504,157.1561,156.7541,156.8289,87385.0
2017-02-14 10:30:00,167.79,167.94,167.7,167.93,55612.0,156.8383,156.9785,156.7541,156.9691,55612.0
2017-02-14 10:40:00,167.94,168.15,167.7,168.13,79277.0,156.9785,157.1748,156.7541,157.1561,79277.0
2017-02-14 10:50:00,168.14,168.42,168.1,168.31,66349.0,157.1654,157.4271,157.128,157.3243,66349.0
2017-02-14 11:00:00,168.31,168.47,168.19,168.36,40259.0,157.3243,157.4739,157.2121,157.3711,40259.0
2017-02-14 11:10:00,168.36,168.6,168.36,168.6,47051.0,157.3711,157.5954,157.3711,157.5954,47051.0
2017-02-14 11:20:00,168.62,168.64,168.44,168.46,42952.0,157.6141,157.6328,157.4458,157.4645,42952.0
2017-02-14 11:30:00,168.49,168.58,168.41,168.41,38036.0,157.4926,157.5767,157.4178,157.4178,38036.0
2017-02-14 11:40:00,168.42,168.61,168.41,168.51,43435.0,157.4271,157.6047,157.4178,157.5113,43435.0
2017-02-14 11:50:00,168.53,168.76,168.51,168.66,45744.0,157.53,157.7449,157.5113,157.6515,45744.0
2017-02-14 12:00:00,168.67,168.8,168.66,168.67,35733.0,157.6608,157.7823,157.6515,157.6608,35733.0
2017-02-14 12:10:00,168.68,168.8,168.67,168.79,22255.0,157.6702,157.7823,157.6608,157.773,22255.0
2017-02-14 12:20:00,168.79,168.8,168.6,168.65,42838.0,157.773,157.7823,157.5954,157.6421,42838.0
2017-02-14 12:30:00,168.66,168.74,168.57,168.58,27908.0,157.6515,157.7262,157.5673,157.5767,27908.0
2017-02-14 12:40:00,168.56,168.59,168.45,168.46,25195.0,157.558,157.586,157.4552,157.4645,25195.0
2017-02-14 12:50:00,168.47,168.59,168.47,168.59,24869.0,157.4739,157.586,157.4739,157.586,24869.0
2017-02-14 13:00:00,168.59,168.63,168.51,168.63,26591.0,157.586,157.6234,157.5113,157.6234,26591.0
2017-02-14 13:10:00,168.64,168.74,168.59,168.64,28457.0,157.6328,157.7262,157.586,157.6328,28457.0
2017-02-14 13:20:00,168.62,168.74,168.56,168.71,50822.0,157.6141,157.7262,157.558,157.6982,50822.0
2017-02-14 13:30:00,168.72,168.72,168.6,168.62,33448.0,157.7076,157.7076,157.5954,157.6141,33448.0
2017-02-14 13:40:00,168.62,168.68,168.6,168.65,22019.0,157.6141,157.6702,157.5954,157.6421,22019.0
2017-02-14 13:50:00,168.65,168.67,168.55,168.65,23001.0,157.6421,157.6608,157.5486,157.6421,23001.0
2017-02-14 14:00:00,168.65,168.65,168.5,168.51,16858.0,157.6421,157.6421,157.5019,157.5113,16858.0
2017-02-14 14:10:00,168.51,168.55,168.38,168.38,16135.0,157.5113,157.5486,157.3897,157.3897,16135.0
2017-02-14 14:20:00,168.37,168.39,168.25,168.27,22884.0,157.3804,157.3991,157.2682,157.2869,22884.0
2017-02-14 14:30:00,168.28,168.32,168.2,168.28,27651.0,157.2963,157.3337,157.2215,157.2963,27651.0
2017-02-14 14:40:00,168.28,168.35,168.25,168.34,28577.0,157.2963,157.3617,157.2682,157.3524,28577.0
2017-02-14 14:50:00,168.33,168.38,168.28,168.37,21247.0,157.343,157.3897,157.2963,157.3804,21247.0
2017-02-14 15:00:00,168.38,168.47,168.38,168.44,16431.0,157.3897,157.4739,157.3897,157.4458,16431.0
2017-02-14 15:10:00,168.44,168.44,168.31,168.35,29358.0,157.4458,157.4458,157.3243,157.3617,29358.0
2017-02-14 15:20:00,168.34,168.49,168.33,168.47,27370.0,157.3524,157.4926,157.343,157.4739,27370.0
2017-02-14 15:30:00,168.48,168.52,168.38,168.38,40113.0,157.4832,157.5206,157.3897,157.3897,40113.0
2017-02-14 15:40:00,168.39,168.43,168.37,168.4,50840.0,157.3991,157.4365,157.3804,157.4084,50840.0
2017-02-14 15:50:00,168.4,168.51,168.32,168.5,110460.0,157.4084,157.5113,157.3337,157.5019,110460.0
2017-02-15 09:30:00,168.42,168.87,168.35,168.81,143865.0,157.4271,157.8478,157.3617,157.7917,143865.0
2017-02-15 09:40:00,168.83,169.14,168.77,169.1,91111.0,157.8104,158.1001,157.7543,158.0628,91111.0
2017-02-15 09:50:00,169.09,169.19,168.74,168.84,48997.0,158.0534,158.1469,157.7262,157.8197,48997.0
2017-02-15 10:00:00,168.79,168.83,168.66,168.77,43908.0,157.773,157.8104,157.6515,157.7543,43908.0
2017-02-15 10:10:00,168.76,168.91,168.6,168.8,44096.0,157.7449,157.8852,157.5954,157.7823,44096.0
2017-02-15 10:20:00,168.77,169.07,168.76,169.0,43884.0,157.7543,158.0347,157.7449,157.9693,43884.0
2017-02-15 10:30:00,169.0,169.35,168.9,169.27,53158.0,157.9693,158.2964,157.8758,158.2217,53158.0
2017-02-15 10:40:00,169.27,169.38,169.25,169.37,42563.0,158.2217,158.3245,158.203,158.3151,42563.0
2017-02-15 10:50:00,169.37,169.42,169.26,169.35,39485.0,158.3151,158.3619,158.2123,158.2964,39485.0
2017-02-15 11:00:00,169.34,169.59,169.34,169.59,125528.0,158.2871,158.5208,158.2871,158.5208,125528.0
2017-02-15 11:10:00,169.59,169.94,169.58,169.72,85010.0,158.5208,158.8479,158.5114,158.6423,85010.0
2017-02-15 11:20:00,169.71,169.95,169.71,169.82,42618.0,158.6329,158.8573,158.6329,158.7358,42618.0
2017-02-15 11:30:00,169.83,169.95,169.72,169.82,225686.0,158.7451,158.8573,158.6423,158.7358,225686.0
2017-02-15 11:40:00,169.82,169.83,169.61,169.66,37878.0,158.7358,158.7451,158.5395,158.5862,37878.0
2017-02-15 11:50:00,169.65,169.74,169.51,169.68,40772.0,158.5769,158.661,158.446,158.6049,40772.0
2017-02-15 12:00:00,169.68,169.68,169.54,169.54,35630.0,158.6049,158.6049,158.474,158.474,35630.0
2017-02-15 12:10:00,169.54,169.56,169.41,169.53,67392.0,158.474,158.4927,158.3525,158.4647,67392.0
2017-02-15 12:20:00,169.54,169.6,169.44,169.53,88952.0,158.474,158.5301,158.3806,158.4647,88952.0
2017-02-15 12:30:00,169.57,169.57,169.31,169.35,31337.0,158.5021,158.5021,158.259,158.2964,31337.0
2017-02-15 12:40:00,169.36,169.38,169.12,169.14,42214.0,158.3058,158.3245,158.0814,158.1001,42214.0
2017-02-15 12:50:00,169.14,169.31,169.13,169.27,25150.0,158.1001,158.259,158.0908,158.2217,25150.0
2017-02-15 13:00:00,169.25,169.27,169.21,169.27,33785.0,158.203,158.2217,158.1656,158.2217,33785.0
2017-02-15 13:10:00,169.27,169.31,169.2,169.21,41377.0,158.2217,158.259,158.1562,158.1656,41377.0
2017-02-15 13:20:00,169.23,169.27,169.16,169.23,29455.0,158.1843,158.2217,158.1188,158.1843,29455.0
2017-02-15 13:30:00,169.23,169.33,169.2,169.32,37134.0,158.1843,158.2777,158.1562,158.2684,37134.0
2017-02-15 13:40:00,169.32,169.33,169.18,169.18,28480.0,158.2684,158.2777,158.1375,158.1375,28480.0
2017-02-15 13:50:00,169.19,169.26,169.16,169.19,40601.0,158.1469,158.2123,158.1188,158.1469,40601.0
2017-02-15 14:00:00,169.2,169.27,169.17,169.24,35767.0,158.1562,158.2217,158.1282,158.1936,35767.0
2017-02-15 14:10:00,169.25,169.33,169.2,169.24,56640.0,158.203,158.2777,158.1562,158.1936,56640.0
2017-02-15 14:20:00,169.25,169.54,169.25,169.48,50613.0,158.203,158.474,158.203,158.4179,50613.0
2017-02-15 14:30:00,169.47,169.52,169.35,169.37,44859.0,158.4086,158.4553,158.2964,158.3151,44859.0
2017-02-15 14:40:00,169.37,169.5,169.36,169.5,55325.0,158.3151,158.4366,158.3058,158.4366,55325.0
2017-02-15 14:50:00,169.5,169.54,169.45,169.5,37903.0,158.4366,158.474,158.3899,158.4366,37903.0
2017-02-15 15:00:00,169.51,169.52,169.43,169.47,116926.0,158.446,158.4553,158.3712,158.4086,116926.0
2017-02-15 15:10:00,169.47,169.6,169.47,169.57,70288.0,158.4086,158.5301,158.4086,158.5021,70288.0
2017-02-15 15:20:00,169.58,169.64,169.51,169.52,71622.0,158.5114,158.5675,158.446,158.4553,71622.0
2017-02-15 15:30:00,169.53,169.56,169.41,169.41,86593.0,158.4647,158.4927,158.3525,158.3525,86593.0
2017-02-15 15:40:00,169.4,169.62,169.4,169.56,110649.0,158.3432,158.5488,158.3432,158.4927,110649.0
2017-02-15 15:50:00,169.56,169.71,169.29,169.3,317973.0,158.4927,158.6329,158.2403,158.2497,317973.0
2017-02-16 09:30:00,169.64,169.96,169.41,169.67,128204.0,158.5675,158.8666,158.3525,158.5955,128204.0
2017-02-16 09:40:00,169.62,169.79,169.33,169.35,85503.0,158.5488,158.7077,158.2777,158.2964,85503.0
2017-02-16 09:50:00,169.32,169.41,168.81,168.89,86455.0,158.2684,158.3525,157.7917,157.8665,86455.0
2017-02-16 10:00:00,168.89,169.1,168.83,168.99,108223.0,157.8665,158.0628,157.8104,157.9599,108223.0
2017-02-16 10:10:00,168.97,169.02,168.85,168.85,61170.0,157.9412,157.988,157.8291,157.8291,61170.0
2017-02-16 10:20:00,168.88,168.91,168.75,168.76,56587.0,157.8571,157.8852,157.7356,157.7449,56587.0
2017-02-16 10:30:00,168.77,169.37,168.76,169.27,69000.0,157.7543,158.3151,157.7449,158.2217,69000.0
2017-02-16 10:40:00,169.27,169.37,169.06,169.06,49751.0,158.2217,158.3151,158.0254,158.0254,49751.0
2017-02-16 10:50:00,169.06,169.26,168.87,169.26,59328.0,158.0254,158.2123,157.8478,158.2123,59328.0
2017-02-16 11:00:00,169.25,169.46,169.03,169.13,95622.0,158.203,158.3993,157.9973,158.0908,95622.0
2017-02-16 11:10:00,169.13,169.43,168.97,169.43,45567.0,158.0908,158.3712,157.9412,158.3712,45567.0
2017-02-16 11:20:00,169.41,169.7,169.4,169.6,57952.0,158.3525,158.6236,158.3432,158.5301,57952.0
2017-02-16 11:30:00,169.66,169.66,169.48,169.57,40215.0,158.5862,158.5862,158.4179,158.5021,40215.0
2017-02-16 11:40:00,169.57,169.69,169.57,169.64,24767.0,158.5021,158.6142,158.5021,158.5675,24767.0
2017-02-16 11:50:00,169.68,169.8,169.64,169.78,25346.0,158.6049,158.7171,158.5675,158.6984,25346.0
2017-02-16 12:00:00,169.78,169.79,169.59,169.62,57165.0,158.6984,158.7077,158.5208,158.5488,57165.0
2017-02-16 12:10:00,169.62,169.85,169.62,169.82,43394.0,158.5488,158.7638,158.5488,158.7358,43394.0
2017-02-16 12:20:00,169.85,169.91,169.79,169.9,56677.0,158.7638,158.8199,158.7077,158.8105,56677.0
2017-02-16 12:30:00,169.91,170.14,169.84,169.97,145517.0,158.8199,159.0349,158.7545,158.876,145517.0
2017-02-16 12:40:00,169.96,169.98,169.79,169.82,27062.0,158.8666,158.8853,158.7077,158.7358,27062.0
2017-02-16 12:50:00,169.87,169.9,169.7,169.78,49909.0,158.7825,158.8105,158.6236,158.6984,49909.0
2017-02-16 13:00:00,169.78,169.87,169.56,169.74,48048.0,158.6984,158.7825,158.4927,158.661,48048.0
2017-02-16 13:10:00,169.75,169.82,169.69,169.81,23570.0,158.6703,158.7358,158.6142,158.7264,23570.0
2017-02-16 13:20:00,169.83,169.84,169.63,169.68,27381.0,158.7451,158.7545,158.5582,158.6049,27381.0
2017-02-16 13:30:00,169.7,169.79,169.6,169.73,30862.0,158.6236,158.7077,158.5301,158.6516,30862.0
2017-02-16 13:40:00,169.75,169.77,169.58,169.73,20249.0,158.6703,158.689,158.5114,158.6516,20249.0
2017-02-16 13:50:00,169.74,169.86,169.65,169.8,34254.0,158.661,158.7731,158.5769,158.7171,34254.0
2017-02-16 14:00:00,169.83,169.85,169.74,169.83,33349.0,158.7451,158.7638,158.661,158.7451,33349.0
2017-02-16 14:10:00,169.84,169.85,169.67,169.7,36148.0,158.7545,158.7638,158.5955,158.6236,36148.0
2017-02-16 14:20:00,169.7,169.92,169.69,169.92,49640.0,158.6236,158.8292,158.6142,158.8292,49640.0
2017-02-16 14:30:00,169.9,170.12,169.88,170.1,59392.0,158.8105,159.0162,158.7918,158.9975,59392.0
2017-02-16 14:40:00,170.1,170.32,170.1,170.23,87510.0,158.9975,159.2031,158.9975,159.119,87510.0
2017-02-16 14:50:00,170.24,170.38,170.04,170.31,95475.0,159.1283,159.2592,158.9414,159.1938,95475.0
2017-02-16 15:00:00,170.26,170.43,170.19,170.38,73741.0,159.147,159.3059,159.0816,159.2592,73741.0
2017-02-16 15:10:00,170.37,170.46,170.32,170.36,92044.0,159.2499,159.334,159.2031,159.2405,92044.0
2017-02-16 15:20:00,170.36,170.59,170.35,170.55,62041.0,159.2405,159.4555,159.2312,159.4181,62041.0
2017-02-16 15:30:00,170.55,170.56,170.45,170.49,89397.0,159.4181,159.4275,159.3246,159.362,89397.0
2017-02-16 15:40:00,170.5,170.62,170.48,170.6,104172.0,159.3714,159.4835,159.3527,159.4648,104172.0
2017-02-16 15:50:00,170.6,170.81,170.56,170.79,200377.0,159.4648,159.6611,159.4275,159.6424,200377.0
2017-02-17 09:30:00,170.41,171.63,170.4,171.59,341155.0,159.2872,160.4276,159.2779,160.3902,341155.0
2017-02-17 09:40:00,171.51,172.0,171.04,171.79,152618.0,160.3154,160.7735,159.8761,160.5772,152618.0
2017-02-17 09:50:00,171.79,172.38,171.67,172.35,73940.0,160.5772,161.1287,160.465,161.1006,73940.0
2017-02-17 10:00:00,172.35,172.49,171.99,172.08,102682.0,161.1006,161.2315,160.7641,160.8482,102682.0
2017-02-17 10:10:00,172.09,172.3,171.98,172.22,93080.0,160.8576,161.0539,160.7548,160.9791,93080.0
2017-02-17 10:20:00,172.19,172.27,171.97,172.03,67257.0,160.9511,161.0258,160.7454,160.8015,67257.0
2017-02-17 10:30:00,172.03,172.14,171.71,171.75,59308.0,160.8015,160.9043,160.5024,160.5398,59308.0
2017-02-17 10:40:00,171.71,172.08,171.71,172.0,46745.0,160.5024,160.8482,160.5024,160.7735,46745.0
2017-02-17 10:50:00,171.99,172.19,171.84,171.84,61793.0,160.7641,160.9511,160.6239,160.6239,61793.0
2017-02-17 11:00:00,171.82,172.28,171.79,172.19,67880.0,160.6052,161.0352,160.5772,160.9511,67880.0
2017-02-17 11:10:00,172.2,172.4,172.18,172.24,67593.0,160.9604,161.1474,160.9417,160.9978,67593.0
2017-02-17 11:20:00,172.24,172.35,172.14,172.25,67264.0,160.9978,161.1006,160.9043,161.0071,67264.0
2017-02-17 11:30:00,172.25,172.5,172.25,172.47,90350.0,161.0071,161.2408,161.0071,161.2128,90350.0
2017-02-17 11:40:00,172.47,172.52,172.36,172.44,75889.0,161.2128,161.2595,161.11,161.1847,75889.0
2017-02-17 11:50:00,172.45,172.54,172.4,172.47,49674.0,161.1941,161.2782,161.1474,161.2128,49674.0
2017-02-17 12:00:00,172.45,172.49,172.38,172.42,59327.0,161.1941,161.2315,161.1287,161.1661,59327.0
2017-02-17 12:10:00,172.42,172.51,172.3,172.49,51561.0,161.1661,161.2502,161.0539,161.2315,51561.0
2017-02-17 12:20:00,172.49,172.71,172.44,172.71,56014.0,161.2315,161.4371,161.1847,161.4371,56014.0
2017-02-17 12:30:00,172.69,172.71,172.54,172.61,47821.0,161.4184,161.4371,161.2782,161.3437,47821.0
2017-02-17 12:40:00,172.62,172.64,172.49,172.55,35520.0,161.353,161.3717,161.2315,161.2876,35520.0
2017-02-17 12:50:00,172.55,172.75,172.46,172.67,45623.0,161.2876,161.4745,161.2034,161.3997,45623.0
2017-02-17 13:00:00,172.66,172.71,172.53,172.55,52212.0,161.3904,161.4371,161.2689,161.2876,52212.0
2017-02-17 13:10:00,172.56,172.88,172.55,172.78,67336.0,161.2969,161.596,161.2876,161.5026,67336.0
2017-02-17 13:20:00,172.8,172.82,172.58,172.74,63003.0,161.5212,161.5399,161.3156,161.4652,63003.0
2017-02-17 13:30:00,172.76,173.09,172.65,172.99,131719.0,161.4839,161.7923,161.381,161.6988,131719.0
2017-02-17 13:40:00,172.99,173.13,172.81,172.95,118407.0,161.6988,161.8297,161.5306,161.6615,118407.0
2017-02-17 13:50:00,172.93,173.25,172.75,172.75,165193.0,161.6428,161.9419,161.4745,161.4745,165193.0
2017-02-17 14:00:00,172.76,172.87,172.68,172.75,52419.0,161.4839,161.5867,161.4091,161.4745,52419.0
2017-02-17 14:10:00,172.75,172.76,172.58,172.71,66496.0,161.4745,161.4839,161.3156,161.4371,66496.0
2017-02-17 14:20:00,172.73,172.76,172.56,172.57,39594.0,161.4558,161.4839,161.2969,161.3063,39594.0
2017-02-17 14:30:00,172.59,172.67,172.52,172.6,48787.0,161.325,161.3997,161.2595,161.3343,48787.0
2017-02-17 14:40:00,172.59,172.68,172.56,172.63,47903.0,161.325,161.4091,161.2969,161.3623,47903.0
2017-02-17 14:50:00,172.6,172.63,172.5,172.54,53240.0,161.3343,161.3623,161.2408,161.2782,53240.0
2017-02-17 15:00:00,172.54,172.56,172.28,172.34,77292.0,161.2782,161.2969,161.0352,161.0913,77292.0
2017-02-17 15:10:00,172.35,172.51,172.3,172.4,70186.0,161.1006,161.2502,161.0539,161.1474,70186.0
2017-02-17 15:20:00,172.42,172.47,172.34,172.41,83958.0,161.1661,161.2128,161.0913,161.1567,83958.0
2017-02-17 15:30:00,172.42,172.52,172.41,172.46,89672.0,161.1661,161.2595,161.1567,161.2034,89672.0
2017-02-17 15:40:00,172.47,172.9,172.47,172.77,108873.0,161.2128,161.6147,161.2128,161.4932,108873.0
2017-02-17 15:50:00,172.77,172.9,172.63,172.7,289796.0,161.4932,161.6147,161.3623,161.4278,289796.0
2017-02-21 09:30:00,173.92,175.0,173.68,174.92,366215.0,162.5681,163.5777,162.3438,163.5029,366215.0
2017-02-21 09:40:00,174.89,175.2,174.59,174.76,133559.0,163.4748,163.7646,163.1944,163.3533,133559.0
2017-02-21 09:50:00,174.72,175.34,174.72,175.33,111743.0,163.3159,163.8955,163.3159,163.8861,111743.0
2017-02-21 10:00:00,175.31,175.53,174.88,175.35,96513.0,163.8674,164.0731,163.4655,163.9048,96513.0
2017-02-21 10:10:00,175.37,176.03,174.79,176.0,188622.0,163.9235,164.5404,163.3814,164.5124,188622.0
2017-02-21 10:20:00,175.98,176.17,175.24,175.53,128458.0,164.4937,164.6713,163.802,164.0731,128458.0
2017-02-21 10:30:00,175.53,175.78,175.44,175.76,101747.0,164.0731,164.3067,163.9889,164.288,101747.0
2017-02-21 10:40:00,175.75,176.03,175.7,175.83,117983.0,164.2787,164.5404,164.232,164.3535,117983.0
2017-02-21 10:50:00,175.83,176.06,175.67,175.95,143678.0,164.3535,164.5685,164.2039,164.4656,143678.0
2017-02-21 11:00:00,175.95,176.01,175.45,175.45,67208.0,164.4656,164.5217,163.9983,163.9983,67208.0
2017-02-21 11:10:00,175.44,176.13,175.38,176.12,81139.0,163.9889,164.6339,163.9329,164.6246,81139.0
2017-02-21 11:20:00,176.1,176.13,175.7,175.75,110329.0,164.6059,164.6339,164.232,164.2787,110329.0
2017-02-21 11:30:00,175.76,175.85,175.48,175.56,61669.0,164.288,164.3722,164.0263,164.1011,61669.0
2017-02-21 11:40:00,175.59,175.65,175.31,175.37,51422.0,164.1291,164.1852,163.8674,163.9235,51422.0
2017-02-21 11:50:00,175.36,175.46,175.2,175.35,43746.0,163.9142,164.0076,163.7646,163.9048,43746.0
2017-02-21 12:00:00,175.38,175.46,175.27,175.28,47181.0,163.9329,164.0076,163.83,163.8394,47181.0
2017-02-21 12:10:00,175.27,175.37,175.24,175.25,34684.0,163.83,163.9235,163.802,163.8113,34684.0
2017-02-21 12:20:00,175.26,175.43,175.24,175.36,46061.0,163.8207,163.9796,163.802,163.9142,46061.0
2017-02-21 12:30:00,175.37,175.53,175.34,175.48,52299.0,163.9235,164.0731,163.8955,164.0263,52299.0
2017-02-21 12:40:00,175.49,175.51,175.27,175.32,38698.0,164.0357,164.0544,163.83,163.8768,38698.0
2017-02-21 12:50:00,175.33,175.36,175.28,175.32,23497.0,163.8861,163.9142,163.8394,163.8768,23497.0
2017-02-21 13:00:00,175.32,175.57,175.28,175.55,69097.0,163.8768,164.1105,163.8394,164.0918,69097.0
2017-02-21 13:10:00,175.55,175.66,175.48,175.62,34826.0,164.0918,164.1946,164.0263,164.1572,34826.0
2017-02-21 13:20:00,175.6,175.77,175.55,175.7,38830.0,164.1385,164.2974,164.0918,164.232,38830.0
2017-02-21 13:30:00,175.71,175.71,175.58,175.66,30324.0,164.2413,164.2413,164.1198,164.1946,30324.0
2017-02-21 13:40:00,175.65,175.71,175.62,175.65,31368.0,164.1852,164.2413,164.1572,164.1852,31368.0
2017-02-21 13:50:00,175.62,175.76,175.62,175.72,33858.0,164.1572,164.288,164.1572,164.2507,33858.0
2017-02-21 14:00:00,175.71,175.79,175.63,175.71,37675.0,164.2413,164.3161,164.1665,164.2413,37675.0
2017-02-21 14:10:00,175.7,175.76,175.64,175.75,33766.0,164.232,164.288,164.1759,164.2787,33766.0
2017-02-21 14:20:00,175.75,175.83,175.73,175.81,29460.0,164.2787,164.3535,164.26,164.3348,29460.0
2017-02-21 14:30:00,175.8,175.8,175.64,175.65,43011.0,164.3254,164.3254,164.1759,164.1852,43011.0
2017-02-21 14:40:00,175.65,175.75,175.63,175.69,41765.0,164.1852,164.2787,164.1665,164.2226,41765.0
2017-02-21 14:50:00,175.69,175.73,175.48,175.54,81367.0,164.2226,164.26,164.0263,164.0824,81367.0
2017-02-21 15:00:00,175.54,175.65,175.48,175.58,53202.0,164.0824,164.1852,164.0263,164.1198,53202.0
2017-02-21 15:10:00,175.58,175.66,175.51,175.59,63770.0,164.1198,164.1946,164.0544,164.1291,63770.0
2017-02-21 15:20:00,175.6,175.78,175.58,175.66,82918.0,164.1385,164.3067,164.1198,164.1946,82918.0
2017-02-21 15:30:00,175.67,175.79,175.66,175.68,67148.0,164.2039,164.3161,164.1946,164.2133,67148.0
2017-02-21 15:40:00,175.69,175.85,175.66,175.73,117520.0,164.2226,164.3722,164.1946,164.26,117520.0
2017-02-21 15:50:00,175.73,175.79,175.48,175.5,167853.0,164.26,164.3161,164.0263,164.045,167853.0
2017-02-22 09:30:00,174.98,175.15,174.01,174.91,218886.0,163.559,163.7179,162.6523,163.4935,218886.0
2017-02-22 09:40:00,174.94,175.2,174.23,175.04,88217.0,163.5216,163.7646,162.8579,163.615,88217.0
2017-02-22 09:50:00,175.01,175.27,174.77,174.94,58566.0,163.587,163.83,163.3627,163.5216,58566.0
2017-02-22 10:00:00,174.94,175.27,174.89,175.15,48938.0,163.5216,163.83,163.4748,163.7179,48938.0
2017-02-22 10:10:00,175.19,175.23,174.88,175.01,48909.0,163.7553,163.7926,163.4655,163.587,48909.0
2017-02-22 10:20:00,175.0,175.16,174.91,175.12,48370.0,163.5777,163.7272,163.4935,163.6898,48370.0
2017-02-22 10:30:00,175.09,175.39,175.09,175.38,43331.0,163.6618,163.9422,163.6618,163.9329,43331.0
2017-02-22 10:40:00,175.39,175.58,175.35,175.54,42412.0,163.9422,164.1198,163.9048,164.0824,42412.0
2017-02-22 10:50:00,175.51,175.63,175.47,175.49,50877.0,164.0544,164.1665,164.017,164.0357,50877.0
2017-02-22 11:00:00,175.53,175.56,175.43,175.5,72380.0,164.0731,164.1011,163.9796,164.045,72380.0
2017-02-22 11:10:00,175.51,175.61,175.45,175.56,34151.0,164.0544,164.1478,163.9983,164.1011,34151.0
2017-02-22 11:20:00,175.55,175.6,175.5,175.54,38018.0,164.0918,164.1385,164.045,164.0824,38018.0
2017-02-22 11:30:00,175.53,175.6,175.36,175.43,64772.0,164.0731,164.1385,163.9142,163.9796,64772.0
2017-02-22 11:40:00,175.42,175.57,175.25,175.57,77372.0,163.9702,164.1105,163.8113,164.1105,77372.0
2017-02-22 11:50:00,175.58,175.59,175.43,175.43,35525.0,164.1198,164.1291,163.9796,163.9796,35525.0
2017-02-22 12:00:00,175.44,175.57,175.4,175.44,38879.0,163.9889,164.1105,163.9515,163.9889,38879.0
2017-02-22 12:10:00,175.47,175.51,175.32,175.39,33282.0,164.017,164.0544,163.8768,163.9422,33282.0
2017-02-22 12:20:00,175.43,175.44,175.36,175.43,16217.0,163.9796,163.9889,163.9142,163.9796,16217.0
2017-02-22 12:30:00,175.44,175.44,175.37,175.44,13192.0,163.9889,163.9889,163.9235,163.9889,13192.0
2017-02-22 12:40:00,175.45,175.59,175.45,175.53,26325.0,163.9983,164.1291,163.9983,164.0731,26325.0
2017-02-22 12:50:00,175.53,175.56,175.45,175.55,17406.0,164.0731,164.1011,163.9983,164.0918,17406.0
2017-02-22 13:00:00,175.56,175.59,175.47,175.53,26901.0,164.1011,164.1291,164.017,164.0731,26901.0
2017-02-22 13:10:00,175.51,175.61,175.46,175.52,34857.0,164.0544,164.1478,164.0076,164.0637,34857.0
2017-02-22 13:20:00,175.53,175.6,175.49,175.54,22985.0,164.0731,164.1385,164.0357,164.0824,22985.0
2017-02-22 13:30:00,175.55,175.7,175.54,175.68,41195.0,164.0918,164.232,164.0824,164.2133,41195.0
2017-02-22 13:40:00,175.68,175.75,175.64,175.73,37921.0,164.2133,164.2787,164.1759,164.26,37921.0
2017-02-22 13:50:00,175.74,175.75,175.58,175.67,31421.0,164.2694,164.2787,164.1198,164.2039,31421.0
2017-02-22 14:00:00,175.66,175.67,175.31,175.4,48409.0,164.1946,164.2039,163.8674,163.9515,48409.0
2017-02-22 14:10:00,175.36,175.39,175.2,175.23,57026.0,163.9142,163.9422,163.7646,163.7926,57026.0
2017-02-22 14:20:00,175.24,175.25,175.16,175.21,43064.0,163.802,163.8113,163.7272,163.7739,43064.0
2017-02-22 14:30:00,175.21,175.21,175.01,175.02,31553.0,163.7739,163.7739,163.587,163.5963,31553.0
2017-02-22 14:40:00,175.01,175.08,174.96,175.03,62804.0,163.587,163.6524,163.5403,163.6057,62804.0
2017-02-22 14:50:00,175.04,175.08,175.0,175.05,54914.0,163.615,163.6524,163.5777,163.6244,54914.0
2017-02-22 15:00:00,175.05,175.07,174.97,174.98,65769.0,163.6244,163.6431,163.5496,163.559,65769.0
2017-02-22 15:10:00,175.0,175.07,174.97,175.0,56419.0,163.5777,163.6431,163.5496,163.5777,56419.0
2017-02-22 15:20:00,175.0,175.04,174.97,175.04,62423.0,163.5777,163.615,163.5496,163.615,62423.0
2017-02-22 15:30:00,175.04,175.06,174.97,174.98,75726.0,163.615,163.6337,163.5496,163.559,75726.0
2017-02-22 15:40:00,174.97,175.21,174.95,175.07,148294.0,163.5496,163.7739,163.5309,163.6431,148294.0
2017-02-22 15:50:00,175.08,175.37,175.08,175.36,223125.0,163.6524,163.9235,163.6524,163.9142,223125.0
2017-02-23 09:30:00,175.97,176.6,175.84,176.21,153895.0,164.4843,165.0732,164.3628,164.7087,153895.0
2017-02-23 09:40:00,176.23,176.5,176.11,176.21,55686.0,164.7274,164.9797,164.6152,164.7087,55686.0
2017-02-23 09:50:00,176.25,176.3,175.9,176.2,56491.0,164.7461,164.7928,164.4189,164.6993,56491.0
2017-02-23 10:00:00,176.24,176.75,176.1,176.65,104618.0,164.7367,165.2134,164.6059,165.12,104618.0
2017-02-23 10:10:00,176.67,176.68,176.13,176.48,91314.0,165.1387,165.148,164.6339,164.9611,91314.0
2017-02-23 10:20:00,176.46,176.53,176.26,176.39,45986.0,164.9424,165.0078,164.7554,164.8769,45986.0
2017-02-23 10:30:00,176.39,176.66,176.33,176.39,78345.0,164.8769,165.1293,164.8208,164.8769,78345.0
2017-02-23 10:40:00,176.39,176.62,176.24,176.6,53929.0,164.8769,165.0919,164.7367,165.0732,53929.0
2017-02-23 10:50:00,176.58,176.63,176.01,176.14,76093.0,165.0545,165.1013,164.5217,164.6432,76093.0
2017-02-23 11:00:00,176.17,176.55,176.06,176.23,56593.0,164.6713,165.0265,164.5685,164.7274,56593.0
2017-02-23 11:10:00,176.24,176.37,176.07,176.32,64624.0,164.7367,164.8582,164.5778,164.8115,64624.0
2017-02-23 11:20:00,176.3,176.36,176.12,176.27,49580.0,164.7928,164.8489,164.6246,164.7648,49580.0
2017-02-23 11:30:00,176.25,176.54,176.22,176.37,46771.0,164.7461,165.0171,164.718,164.8582,46771.0
2017-02-23 11:40:00,176.33,176.43,175.95,175.96,39832.0,164.8208,164.9143,164.4656,164.475,39832.0
2017-02-23 11:50:00,175.99,176.13,175.88,175.96,52033.0,164.503,164.6339,164.4002,164.475,52033.0
2017-02-23 12:00:00,175.95,176.09,175.86,175.9,38035.0,164.4656,164.5965,164.3815,164.4189,38035.0
2017-02-23 12:10:00,175.86,176.19,175.7,176.15,71567.0,164.3815,164.69,164.232,164.6526,71567.0
2017-02-23 12:20:00,176.16,176.29,176.08,176.22,36528.0,164.6619,164.7835,164.5872,164.718,36528.0
2017-02-23 12:30:00,176.22,176.48,176.2,176.4,29373.0,164.718,164.9611,164.6993,164.8863,29373.0
2017-02-23 12:40:00,176.39,176.54,176.34,176.51,34311.0,164.8769,165.0171,164.8302,164.9891,34311.0
2017-02-23 12:50:00,176.51,176.54,176.23,176.24,38389.0,164.9891,165.0171,164.7274,164.7367,38389.0
2017-02-23 13:00:00,176.22,176.26,175.95,176.04,36577.0,164.718,164.7554,164.4656,164.5498,36577.0
2017-02-23 13:10:00,176.03,176.07,175.9,175.99,41576.0,164.5404,164.5778,164.4189,164.503,41576.0
2017-02-23 13:20:00,175.97,176.08,175.94,176.0,31142.0,164.4843,164.5872,164.4563,164.5124,31142.0
2017-02-23 13:30:00,176.02,176.11,175.99,176.07,27191.0,164.5311,164.6152,164.503,164.5778,27191.0
2017-02-23 13:40:00,176.09,176.29,176.08,176.13,31148.0,164.5965,164.7835,164.5872,164.6339,31148.0
2017-02-23 13:50:00,176.13,176.29,176.07,176.24,23537.0,164.6339,164.7835,164.5778,164.7367,23537.0
2017-02-23 14:00:00,176.26,176.44,176.2,176.44,39116.0,164.7554,164.9237,164.6993,164.9237,39116.0
2017-02-23 14:10:00,176.43,176.44,176.28,176.37,50991.0,164.9143,164.9237,164.7741,164.8582,50991.0
2017-02-23 14:20:00,176.35,176.46,176.32,176.42,22693.0,164.8395,164.9424,164.8115,164.905,22693.0
2017-02-23 14:30:00,176.42,176.53,176.38,176.53,36332.0,164.905,165.0078,164.8676,165.0078,36332.0
2017-02-23 14:40:00,176.51,176.75,176.46,176.68,84641.0,164.9891,165.2134,164.9424,165.148,84641.0
2017-02-23 14:50:00,176.66,176.72,176.56,176.72,41571.0,165.1293,165.1854,165.0358,165.1854,41571.0
2017-02-23 15:00:00,176.72,176.73,176.55,176.56,54468.0,165.1854,165.1947,165.0265,165.0358,54468.0
2017-02-23 15:10:00,176.59,176.7,176.58,176.67,49731.0,165.0639,165.1667,165.0545,165.1387,49731.0
2017-02-23 15:20:00,176.67,176.97,176.66,176.91,78530.0,165.1387,165.4191,165.1293,165.363,78530.0
2017-02-23 15:30:00,176.91,176.99,176.85,176.95,85193.0,165.363,165.4378,165.3069,165.4004,85193.0
2017-02-23 15:40:00,176.97,177.0,176.81,176.88,127618.0,165.4191,165.4471,165.2695,165.3349,127618.0
2017-02-23 15:50:00,176.88,176.95,176.79,176.86,175562.0,165.3349,165.4004,165.2508,165.3163,175562.0
2017-02-24 09:30:00,176.48,177.0,176.1,176.73,222041.0,164.9611,165.4471,164.6059,165.1947,222041.0
2017-02-24 09:40:00,176.69,177.49,176.62,177.45,160636.0,165.1573,165.9051,165.0919,165.8677,160636.0
2017-02-24 09:50:00,177.43,177.75,177.37,177.63,163316.0,165.849,166.1482,165.793,166.036,163316.0
2017-02-24 10:00:00,177.64,177.88,177.62,177.85,93571.0,166.0453,166.2697,166.0266,166.2416,93571.0
2017-02-24 10:10:00,177.85,177.97,177.76,177.86,90620.0,166.2416,166.3538,166.1575,166.251,90620.0
2017-02-24 10:20:00,177.85,178.09,177.81,178.08,100807.0,166.2416,166.466,166.2042,166.4566,100807.0
2017-02-24 10:30:00,178.08,178.57,178.03,178.49,110810.0,166.4566,166.9146,166.4099,166.8399,110810.0
2017-02-24 10:40:00,178.49,178.8,178.23,178.25,152066.0,166.8399,167.1296,166.5968,166.6155,152066.0
2017-02-24 10:50:00,178.27,178.64,178.27,178.45,188606.0,166.6342,166.9801,166.6342,166.8025,188606.0
2017-02-24 11:00:00,178.44,178.51,178.11,178.22,135358.0,166.7931,166.8586,166.4847,166.5875,135358.0
2017-02-24 11:10:00,178.23,178.35,177.91,177.94,73083.0,166.5968,166.709,166.2977,166.3258,73083.0
2017-02-24 11:20:00,177.94,177.97,177.67,177.96,91345.0,166.3258,166.3538,166.0734,166.3445,91345.0
2017-02-24 11:30:00,177.96,178.07,177.57,177.59,59193.0,166.3445,166.4473,165.9799,165.9986,59193.0
2017-02-24 11:40:00,177.59,177.78,177.58,177.74,75583.0,165.9986,166.1762,165.9893,166.1388,75583.0
2017-02-24 11:50:00,177.73,177.74,177.2,177.22,76329.0,166.1295,166.1388,165.6341,165.6528,76329.0
2017-02-24 12:00:00,177.22,177.34,177.06,177.11,95634.0,165.6528,165.7649,165.5032,165.5499,95634.0
2017-02-24 12:10:00,177.12,177.32,177.0,177.18,37999.0,165.5593,165.7462,165.4471,165.6154,37999.0
2017-02-24 12:20:00,177.15,177.71,177.12,177.64,48333.0,165.5873,166.1108,165.5593,166.0453,48333.0
2017-02-24 12:30:00,177.65,177.71,177.41,177.41,34309.0,166.0547,166.1108,165.8304,165.8304,34309.0
2017-02-24 12:40:00,177.41,177.57,177.22,177.42,49235.0,165.8304,165.9799,165.6528,165.8397,49235.0
2017-02-24 12:50:00,177.42,177.5,177.26,177.28,42158.0,165.8397,165.9145,165.6901,165.7088,42158.0
2017-02-24 13:00:00,177.3,177.43,177.2,177.27,29562.0,165.7275,165.849,165.6341,165.6995,29562.0
2017-02-24 13:10:00,177.25,177.31,177.12,177.21,39759.0,165.6808,165.7369,165.5593,165.6434,39759.0
2017-02-24 13:20:00,177.24,177.24,177.15,177.24,29300.0,165.6714,165.6714,165.5873,165.6714,29300.0
2017-02-24 13:30:00,177.24,177.27,176.92,176.92,70960.0,165.6714,165.6995,165.3723,165.3723,70960.0
2017-02-24 13:40:00,176.94,177.4,176.91,177.4,50609.0,165.391,165.821,165.363,165.821,50609.0
2017-02-24 13:50:00,177.41,177.58,177.41,177.49,39395.0,165.8304,165.9893,165.8304,165.9051,39395.0
2017-02-24 14:00:00,177.5,177.55,177.36,177.38,32732.0,165.9145,165.9612,165.7836,165.8023,32732.0
2017-02-24 14:10:00,177.4,177.48,177.2,177.33,29127.0,165.821,165.8958,165.6341,165.7556,29127.0
2017-02-24 14:20:00,177.31,177.33,177.15,177.32,55371.0,165.7369,165.7556,165.5873,165.7462,55371.0
2017-02-24 14:30:00,177.35,177.54,177.35,177.43,31302.0,165.7743,165.9519,165.7743,165.849,31302.0
2017-02-24 14:40:00,177.44,177.66,177.43,177.51,89899.0,165.8584,166.064,165.849,165.9238,89899.0
2017-02-24 14:50:00,177.51,177.62,177.43,177.51,64761.0,165.9238,166.0266,165.849,165.9238,64761.0
2017-02-24 15:00:00,177.55,177.57,177.43,177.46,65342.0,165.9612,165.9799,165.849,165.8771,65342.0
2017-02-24 15:10:00,177.5,177.56,177.37,177.4,56516.0,165.9145,165.9706,165.793,165.821,56516.0
2017-02-24 15:20:00,177.4,177.5,177.29,177.38,104344.0,165.821,165.9145,165.7182,165.8023,104344.0
2017-02-24 15:30:00,177.37,177.5,177.36,177.36,83665.0,165.793,165.9145,165.7836,165.7836,83665.0
2017-02-24 15:40:00,177.36,177.48,177.35,177.41,127276.0,165.7836,165.8958,165.7743,165.8304,127276.0
2017-02-24 15:50:00,177.42,177.45,177.2,177.43,331643.0,165.8397,165.8677,165.6341,165.849,331643.0
2017-02-27 09:30:00,178.0,178.28,177.55,177.86,145288.0,166.3818,166.6436,165.9612,166.251,145288.0
2017-02-27 09:40:00,177.87,178.17,177.64,177.89,70454.0,166.2603,166.5407,166.0453,166.279,70454.0
2017-02-27 09:50:00,177.89,178.59,177.87,178.41,51396.0,166.279,166.9333,166.2603,166.7651,51396.0
2017-02-27 10:00:00,178.44,178.57,178.23,178.51,32861.0,166.7931,166.9146,166.5968,166.8586,32861.0
2017-02-27 10:10:00,178.5,178.99,178.39,178.69,89454.0,166.8492,167.3072,166.7464,167.0268,89454.0
2017-02-27 10:20:00,178.7,179.2,178.7,179.16,112702.0,167.0362,167.5035,167.0362,167.4661,112702.0
2017-02-27 10:30:00,179.18,179.25,179.04,179.11,78631.0,167.4848,167.5503,167.354,167.4194,78631.0
2017-02-27 10:40:00,179.18,179.48,179.14,179.28,65189.0,167.4848,167.7652,167.4474,167.5783,65189.0
2017-02-27 10:50:00,179.3,179.47,179.05,179.17,80355.0,167.597,167.7559,167.3633,167.4755,80355.0
2017-02-27 11:00:00,179.18,179.2,178.84,178.87,50550.0,167.4848,167.5035,167.167,167.1951,50550.0
2017-02-27 11:10:00,178.85,178.96,178.74,178.92,45647.0,167.1764,167.2792,167.0735,167.2418,45647.0
2017-02-27 11:20:00,178.97,179.06,178.85,178.91,32706.0,167.2885,167.3727,167.1764,167.2324,32706.0
2017-02-27 11:30:00,178.89,178.92,178.65,178.68,29762.0,167.2138,167.2418,166.9894,167.0175,29762.0
2017-02-27 11:40:00,178.68,178.77,178.54,178.69,38184.0,167.0175,167.1016,166.8866,167.0268,38184.0
2017-02-27 11:50:00,178.68,178.8,178.54,178.6,42514.0,167.0175,167.1296,166.8866,166.9427,42514.0
2017-02-27 12:00:00,178.59,178.81,178.58,178.78,40055.0,166.9333,167.139,166.924,167.1109,40055.0
2017-02-27 12:10:00,178.77,178.81,178.59,178.59,29910.0,167.1016,167.139,166.9333,166.9333,29910.0
2017-02-27 12:20:00,178.57,178.73,178.55,178.62,36209.0,166.9146,167.0642,166.8959,166.9614,36209.0
2017-02-27 12:30:00,178.64,178.77,178.63,178.74,21538.0,166.9801,167.1016,166.9707,167.0735,21538.0
2017-02-27 12:40:00,178.74,178.78,178.67,178.75,29861.0,167.0735,167.1109,167.0081,167.0829,29861.0
2017-02-27 12:50:00,178.76,178.84,178.72,178.8,19511.0,167.0922,167.167,167.0548,167.1296,19511.0
2017-02-27 13:00:00,178.8,178.95,178.77,178.89,31133.0,167.1296,167.2698,167.1016,167.2138,31133.0
2017-02-27 13:10:00,178.89,179.05,178.87,179.0,24209.0,167.2138,167.3633,167.1951,167.3166,24209.0
2017-02-27 13:20:00,179.04,179.21,179.01,179.14,26075.0,167.354,167.5129,167.3259,167.4474,26075.0
2017-02-27 13:30:00,179.14,179.25,179.12,179.16,25787.0,167.4474,167.5503,167.4287,167.4661,25787.0
2017-02-27 13:40:00,179.15,179.25,179.1,179.21,33586.0,167.4568,167.5503,167.41,167.5129,33586.0
2017-02-27 13:50:00,179.21,179.37,179.14,179.35,26218.0,167.5129,167.6624,167.4474,167.6437,26218.0
2017-02-27 14:00:00,179.35,179.38,179.24,179.27,30205.0,167.6437,167.6718,167.5409,167.5689,30205.0
2017-02-27 14:10:00,179.29,179.5,179.23,179.47,90811.0,167.5876,167.7839,167.5316,167.7559,90811.0
2017-02-27 14:20:00,179.46,179.78,179.44,179.66,46913.0,167.7465,168.0457,167.7279,167.9335,46913.0
2017-02-27 14:30:00,179.65,179.84,179.65,179.78,44772.0,167.9241,168.1017,167.9241,168.0457,44772.0
2017-02-27 14:40:00,179.76,179.85,179.73,179.77,67147.0,168.027,168.1111,167.9989,168.0363,67147.0
2017-02-27 14:50:00,179.75,179.79,179.67,179.69,40144.0,168.0176,168.055,167.9428,167.9615,40144.0
2017-02-27 15:00:00,179.69,179.83,179.66,179.8,48506.0,167.9615,168.0924,167.9335,168.0644,48506.0
2017-02-27 15:10:00,179.79,179.89,179.67,179.76,72050.0,168.055,168.1485,167.9428,168.027,72050.0
2017-02-27 15:20:00,179.77,179.85,179.68,179.75,48457.0,168.0363,168.1111,167.9522,168.0176,48457.0
2017-02-27 15:30:00,179.76,179.76,179.44,179.5,74944.0,168.027,168.027,167.7279,167.7839,74944.0
2017-02-27 15:40:00,179.49,179.56,179.31,179.31,84290.0,167.7746,167.84,167.6063,167.6063,84290.0
2017-02-27 15:50:00,179.34,179.49,179.27,179.44,168126.0,167.6344,167.7746,167.5689,167.7279,168126.0
2017-02-28 09:30:00,180.38,181.1,180.12,180.57,364625.0,168.6065,169.2795,168.3635,168.7841,364625.0
2017-02-28 09:40:00,180.55,181.0,180.42,180.43,154993.0,168.7654,169.186,168.6439,168.6532,154993.0
2017-02-28 09:50:00,180.42,180.53,179.8,180.46,190623.0,168.6439,168.7467,168.0644,168.6813,190623.0
2017-02-28 10:00:00,180.46,180.95,180.44,180.84,93747.0,168.6813,169.1393,168.6626,169.0365,93747.0
2017-02-28 10:10:00,180.87,181.29,180.71,181.24,85500.0,169.0645,169.4571,168.915,169.4104,85500.0
2017-02-28 10:20:00,181.25,181.25,180.72,180.93,79278.0,169.4197,169.4197,168.9243,169.1206,79278.0
2017-02-28 10:30:00,180.97,181.09,180.8,181.09,64696.0,169.158,169.2702,168.9991,169.2702,64696.0
2017-02-28 10:40:00,181.05,181.13,180.73,180.98,76679.0,169.2328,169.3075,168.9337,169.1673,76679.0
2017-02-28 10:50:00,180.97,181.24,180.93,181.19,97374.0,169.158,169.4104,169.1206,169.3636,97374.0
2017-02-28 11:00:00,181.21,181.27,181.09,181.13,52223.0,169.3823,169.4384,169.2702,169.3075,52223.0
2017-02-28 11:10:00,181.17,181.3,181.14,181.22,71367.0,169.3449,169.4664,169.3169,169.3917,71367.0
2017-02-28 11:20:00,181.22,181.4,181.18,181.39,89250.0,169.3917,169.5599,169.3543,169.5506,89250.0
2017-02-28 11:30:00,181.4,181.55,181.31,181.46,130872.0,169.5599,169.7001,169.4758,169.616,130872.0
2017-02-28 11:40:00,181.46,181.93,181.43,181.67,154648.0,169.616,170.0553,169.588,169.8123,154648.0
2017-02-28 11:50:00,181.66,181.69,181.42,181.48,58987.0,169.803,169.831,169.5786,169.6347,58987.0
2017-02-28 12:00:00,181.46,181.65,181.15,181.22,75637.0,169.616,169.7936,169.3262,169.3917,75637.0
2017-02-28 12:10:00,181.22,181.35,181.04,181.04,56223.0,169.3917,169.5132,169.2234,169.2234,56223.0
2017-02-28 12:20:00,181.04,181.08,180.8,180.86,110935.0,169.2234,169.2608,168.9991,169.0552,110935.0
2017-02-28 12:30:00,180.85,180.9,180.68,180.7,109433.0,169.0458,169.0926,168.8869,168.9056,109433.0
2017-02-28 12:40:00,180.7,181.12,180.67,181.05,175180.0,168.9056,169.2982,168.8776,169.2328,175180.0
2017-02-28 12:50:00,181.04,181.04,180.68,180.71,59242.0,169.2234,169.2234,168.8869,168.915,59242.0
2017-02-28 13:00:00,180.7,180.83,180.58,180.71,50027.0,168.9056,169.0271,168.7934,168.915,50027.0
2017-02-28 13:10:00,180.68,180.75,180.6,180.71,50068.0,168.8869,168.9523,168.8121,168.915,50068.0
2017-02-28 13:20:00,180.71,180.74,180.6,180.63,31804.0,168.915,168.943,168.8121,168.8402,31804.0
2017-02-28 13:30:00,180.66,180.69,180.51,180.53,59750.0,168.8682,168.8963,168.728,168.7467,59750.0
2017-02-28 13:40:00,180.55,180.57,180.43,180.47,35774.0,168.7654,168.7841,168.6532,168.6906,35774.0
2017-02-28 13:50:00,180.49,180.49,180.32,180.35,36776.0,168.7093,168.7093,168.5504,168.5785,36776.0
2017-02-28 14:00:00,180.38,180.39,180.17,180.17,45742.0,168.6065,168.6158,168.4102,168.4102,45742.0
2017-02-28 14:10:00,180.17,180.22,179.67,179.9,132450.0,168.4102,168.4569,167.9428,168.1578,132450.0
2017-02-28 14:20:00,179.95,180.04,179.87,179.97,85054.0,168.2046,168.2887,168.1298,168.2233,85054.0
2017-02-28 14:30:00,180.01,180.06,179.92,179.99,59130.0,168.2606,168.3074,168.1765,168.242,59130.0
2017-02-28 14:40:00,180.0,180.06,179.93,180.0,60462.0,168.2513,168.3074,168.1859,168.2513,60462.0
2017-02-28 14:50:00,180.0,180.05,179.85,180.0,49235.0,168.2513,168.298,168.1111,168.2513,49235.0
2017-02-28 15:00:00,180.0,180.02,179.91,179.98,50295.0,168.2513,168.27,168.1672,168.2326,50295.0
2017-02-28 15:10:00,180.0,180.04,179.91,179.97,55248.0,168.2513,168.2887,168.1672,168.2233,55248.0
2017-02-28 15:20:00,179.97,180.01,179.89,179.95,46565.0,168.2233,168.2606,168.1485,168.2046,46565.0
2017-02-28 15:30:00,179.93,180.07,179.9,179.99,104410.0,168.1859,168.3167,168.1578,168.242,104410.0
2017-02-28 15:40:00,179.98,180.18,179.93,180.08,134480.0,168.2326,168.4196,168.1859,168.3261,134480.0
2017-02-28 15:50:00,180.08,180.34,180.02,180.24,278930.0,168.3261,168.5691,168.27,168.4756,278930.0
2017-03-01 09:30:00,181.77,183.0,181.77,182.84,274477.0,169.9058,171.0555,169.9058,170.9059,274477.0
2017-03-01 09:40:00,182.82,182.83,182.2,182.39,113519.0,170.8872,170.8966,170.3077,170.4853,113519.0
2017-03-01 09:50:00,182.42,183.05,182.35,182.95,141814.0,170.5133,171.1022,170.4479,171.0088,141814.0
2017-03-01 10:00:00,182.96,183.13,182.71,182.91,96482.0,171.0181,171.177,170.7844,170.9714,96482.0
2017-03-01 10:10:00,182.86,182.89,182.44,182.48,77147.0,170.9246,170.9527,170.532,170.5694,77147.0
2017-03-01 10:20:00,182.49,182.75,182.35,182.58,103806.0,170.5788,170.8218,170.4479,170.6629,103806.0
2017-03-01 10:30:00,182.62,182.91,182.56,182.7,82456.0,170.7003,170.9714,170.6442,170.7751,82456.0
2017-03-01 10:40:00,182.69,182.95,182.49,182.81,88120.0,170.7657,171.0088,170.5788,170.8779,88120.0
2017-03-01 10:50:00,182.82,183.0,182.78,182.81,65767.0,170.8872,171.0555,170.8498,170.8779,65767.0
2017-03-01 11:00:00,182.8,182.93,182.55,182.93,54316.0,170.8685,170.9901,170.6349,170.9901,54316.0
2017-03-01 11:10:00,182.91,183.25,182.85,183.15,87510.0,170.9714,171.2892,170.9153,171.1957,87510.0
2017-03-01 11:20:00,183.15,183.3,182.95,183.3,64749.0,171.1957,171.3359,171.0088,171.3359,64749.0
2017-03-01 11:30:00,183.3,183.41,183.1,183.33,84175.0,171.3359,171.4387,171.149,171.364,84175.0
2017-03-01 11:40:00,183.33,183.47,183.22,183.39,51262.0,171.364,171.4948,171.2611,171.42,51262.0
2017-03-01 11:50:00,183.41,183.43,183.05,183.07,45044.0,171.4387,171.4574,171.1022,171.1209,45044.0
2017-03-01 12:00:00,183.07,183.31,183.02,183.28,69133.0,171.1209,171.3453,171.0742,171.3172,69133.0
2017-03-01 12:10:00,183.25,183.49,183.04,183.24,95567.0,171.2892,171.5135,171.0929,171.2798,95567.0
2017-03-01 12:20:00,183.26,183.54,183.1,183.54,138712.0,171.2985,171.5602,171.149,171.5602,138712.0
2017-03-01 12:30:00,183.51,183.66,183.35,183.37,103628.0,171.5322,171.6724,171.3826,171.4013,103628.0
2017-03-01 12:40:00,183.38,183.69,183.35,183.65,40579.0,171.4107,171.7005,171.3826,171.6631,40579.0
2017-03-01 12:50:00,183.63,184.0,183.46,183.88,88142.0,171.6444,171.9902,171.4855,171.8781,88142.0
2017-03-01 13:00:00,183.89,183.94,183.75,183.77,54916.0,171.8874,171.9341,171.7565,171.7752,54916.0
2017-03-01 13:10:00,183.77,183.87,183.61,183.74,41975.0,171.7752,171.8687,171.6257,171.7472,41975.0
2017-03-01 13:20:00,183.76,183.88,183.72,183.83,38154.0,171.7659,171.8781,171.7285,171.8313,38154.0
2017-03-01 13:30:00,183.85,183.98,183.75,183.91,46492.0,171.85,171.9715,171.7565,171.9061,46492.0
2017-03-01 13:40:00,183.91,183.99,183.85,183.87,38526.0,171.9061,171.9809,171.85,171.8687,38526.0
2017-03-01 13:50:00,183.89,183.98,183.82,183.91,52292.0,171.8874,171.9715,171.822,171.9061,52292.0
2017-03-01 14:00:00,183.92,183.97,183.7,183.7,53266.0,171.9154,171.9622,171.7098,171.7098,53266.0
2017-03-01 14:10:00,183.7,184.19,183.7,184.14,64715.0,171.7098,172.1678,171.7098,172.1211,64715.0
2017-03-01 14:20:00,184.13,184.44,183.96,184.36,67041.0,172.1117,172.4015,171.9528,172.3267,67041.0
2017-03-01 14:30:00,184.31,184.54,184.25,184.5,65104.0,172.28,172.495,172.2239,172.4576,65104.0
2017-03-01 14:40:00,184.51,184.53,184.33,184.48,80996.0,172.4669,172.4856,172.2987,172.4389,80996.0
2017-03-01 14:50:00,184.5,184.71,184.5,184.59,69982.0,172.4576,172.6539,172.4576,172.5417,69982.0
2017-03-01 15:00:00,184.61,184.63,184.49,184.5,65654.0,172.5604,172.5791,172.4482,172.4576,65654.0
2017-03-01 15:10:00,184.51,184.69,184.51,184.65,72677.0,172.4669,172.6352,172.4669,172.5978,72677.0
2017-03-01 15:20:00,184.67,184.8,184.62,184.66,96452.0,172.6165,172.738,172.5698,172.6071,96452.0
2017-03-01 15:30:00,184.65,184.71,184.28,184.35,135314.0,172.5978,172.6539,172.2519,172.3174,135314.0
2017-03-01 15:40:00,184.37,184.5,184.32,184.47,116922.0,172.3361,172.4576,172.2893,172.4295,116922.0
2017-03-01 15:50:00,184.46,184.49,183.9,183.97,217652.0,172.4202,172.4482,171.8967,171.9622,217652.0
2017-03-02 09:30:00,184.0,185.27,183.58,185.16,360323.0,171.9902,173.1773,171.5976,173.0745,360323.0
2017-03-02 09:40:00,185.09,185.38,184.65,184.7,160476.0,173.0091,173.2801,172.5978,172.6445,160476.0
2017-03-02 09:50:00,184.7,185.71,184.65,185.65,130754.0,172.6445,173.5886,172.5978,173.5325,130754.0
2017-03-02 10:00:00,185.64,185.65,185.21,185.37,110094.0,173.5232,173.5325,173.1212,173.2708,110094.0
2017-03-02 10:10:00,185.39,185.49,184.81,185.42,83567.0,173.2895,173.383,172.7474,173.3175,83567.0
2017-03-02 10:20:00,185.46,185.69,185.28,185.48,83844.0,173.3549,173.5699,173.1867,173.3736,83844.0
2017-03-02 10:30:00,185.52,185.64,185.08,185.15,78565.0,173.411,173.5232,172.9997,173.0652,78565.0
2017-03-02 10:40:00,185.15,185.26,184.84,185.16,77263.0,173.0652,173.168,172.7754,173.0745,77263.0
2017-03-02 10:50:00,185.15,185.27,184.91,184.94,45138.0,173.0652,173.1773,172.8408,172.8689,45138.0
2017-03-02 11:00:00,184.91,184.96,184.52,184.57,110656.0,172.8408,172.8876,172.4763,172.523,110656.0
2017-03-02 11:10:00,184.54,184.71,184.48,184.55,88590.0,172.495,172.6539,172.4389,172.5043,88590.0
2017-03-02 11:20:00,184.55,185.07,184.5,184.99,87610.0,172.5043,172.9904,172.4576,172.9156,87610.0
2017-03-02 11:30:00,185.0,185.03,184.62,184.71,75743.0,172.9249,172.953,172.5698,172.6539,75743.0
2017-03-02 11:40:00,184.77,185.11,184.73,185.08,60373.0,172.71,173.0278,172.6726,172.9997,60373.0
2017-03-02 11:50:00,185.08,185.35,185.06,185.2,51204.0,172.9997,173.2521,172.981,173.1119,51204.0
2017-03-02 12:00:00,185.2,185.24,184.87,184.98,52264.0,173.1119,173.1493,172.8034,172.9063,52264.0
2017-03-02 12:10:00,184.96,185.13,184.85,185.12,80065.0,172.8876,173.0465,172.7847,173.0371,80065.0
2017-03-02 12:20:00,185.14,185.14,184.76,184.94,75520.0,173.0558,173.0558,172.7006,172.8689,75520.0
2017-03-02 12:30:00,184.92,184.95,184.52,184.69,80598.0,172.8502,172.8782,172.4763,172.6352,80598.0
2017-03-02 12:40:00,184.69,184.75,184.15,184.16,92307.0,172.6352,172.6913,172.1304,172.1398,92307.0
2017-03-02 12:50:00,184.19,184.62,184.19,184.54,41929.0,172.1678,172.5698,172.1678,172.495,41929.0
2017-03-02 13:00:00,184.55,184.6,184.34,184.39,36287.0,172.5043,172.5511,172.308,172.3548,36287.0
2017-03-02 13:10:00,184.38,184.41,184.19,184.31,38234.0,172.3454,172.3735,172.1678,172.28,38234.0
2017-03-02 13:20:00,184.31,184.53,184.28,184.52,47951.0,172.28,172.4856,172.2519,172.4763,47951.0
2017-03-02 13:30:00,184.5,184.53,184.07,184.11,64387.0,172.4576,172.4856,172.0557,172.093,64387.0
2017-03-02 13:40:00,184.08,184.22,183.89,183.96,85087.0,172.065,172.1959,171.8874,171.9528,85087.0
2017-03-02 13:50:00,183.96,184.24,183.88,184.12,105569.0,171.9528,172.2146,171.8781,172.1024,105569.0
2017-03-02 14:00:00,184.16,184.2,183.98,183.98,53809.0,172.1398,172.1772,171.9715,171.9715,53809.0
2017-03-02 14:10:00,183.98,184.26,183.96,184.19,69091.0,171.9715,172.2332,171.9528,172.1678,69091.0
2017-03-02 14:20:00,184.19,184.21,183.95,184.09,205225.0,172.1678,172.1865,171.9435,172.0743,205225.0
2017-03-02 14:30:00,184.08,184.15,183.96,184.05,151668.0,172.065,172.1304,171.9528,172.037,151668.0
2017-03-02 14:40:00,184.03,184.07,183.95,184.03,100088.0,172.0183,172.0557,171.9435,172.0183,100088.0
2017-03-02 14:50:00,184.03,184.07,183.98,184.01,79653.0,172.0183,172.0557,171.9715,171.9996,79653.0
2017-03-02 15:00:00,184.02,184.06,183.93,184.02,111713.0,172.0089,172.0463,171.9248,172.0089,111713.0
2017-03-02 15:10:00,184.03,184.05,183.57,183.71,124681.0,172.0183,172.037,171.5883,171.7191,124681.0
2017-03-02 15:20:00,183.71,183.87,183.67,183.81,60271.0,171.7191,171.8687,171.6818,171.8126,60271.0
2017-03-02 15:30:00,183.82,183.85,183.6,183.71,63523.0,171.822,171.85,171.6163,171.7191,63523.0
2017-03-02 15:40:00,183.69,183.73,183.37,183.37,158379.0,171.7005,171.7378,171.4013,171.4013,158379.0
2017-03-02 15:50:00,183.39,183.52,182.97,182.99,420615.0,171.42,171.5415,171.0274,171.0461,420615.0
2017-03-03 09:30:00,183.04,183.58,182.38,183.02,229081.0,171.0929,171.5976,170.476,171.0742,229081.0
2017-03-03 09:40:00,183.02,183.11,182.75,183.05,78216.0,171.0742,171.1583,170.8218,171.1022,78216.0
2017-03-03 09:50:00,183.04,183.05,182.26,182.33,83823.0,171.0929,171.1022,170.3638,170.4292,83823.0
2017-03-03 10:00:00,182.33,182.6,182.2,182.56,91624.0,170.4292,170.6816,170.3077,170.6442,91624.0
2017-03-03 10:10:00,182.56,182.69,182.33,182.36,69474.0,170.6442,170.7657,170.4292,170.4573,69474.0
2017-03-03 10:20:00,182.33,182.33,182.01,182.14,108417.0,170.4292,170.4292,170.1301,170.2516,108417.0
2017-03-03 10:30:00,182.18,182.23,181.6,181.78,143362.0,170.289,170.3357,169.7469,169.9151,143362.0
2017-03-03 10:40:00,181.8,181.89,181.65,181.8,88583.0,169.9338,170.0179,169.7936,169.9338,88583.0
2017-03-03 10:50:00,181.81,182.03,181.63,181.64,87461.0,169.9432,170.1488,169.7749,169.7843,87461.0
2017-03-03 11:00:00,181.6,181.67,181.45,181.65,119565.0,169.7469,169.8123,169.6067,169.7936,119565.0
2017-03-03 11:10:00,181.69,181.86,181.64,181.72,80080.0,169.831,169.9899,169.7843,169.859,80080.0
2017-03-03 11:20:00,181.74,182.14,181.69,181.99,153551.0,169.8777,170.2516,169.831,170.1114,153551.0
2017-03-03 11:30:00,181.99,182.14,181.95,182.0,84834.0,170.1114,170.2516,170.074,170.1208,84834.0
2017-03-03 11:40:00,181.99,182.08,181.96,182.03,111303.0,170.1114,170.1955,170.0834,170.1488,111303.0
2017-03-03 11:50:00,182.02,182.14,182.01,182.04,110139.0,170.1395,170.2516,170.1301,170.1581,110139.0
2017-03-03 12:00:00,182.02,182.33,181.98,182.32,52058.0,170.1395,170.4292,170.1021,170.4199,52058.0
2017-03-03 12:10:00,182.32,182.4,182.13,182.17,43530.0,170.4199,170.4947,170.2423,170.2797,43530.0
2017-03-03 12:20:00,182.17,182.46,182.16,182.45,50208.0,170.2797,170.5507,170.2703,170.5414,50208.0
2017-03-03 12:30:00,182.45,182.63,182.29,182.32,42753.0,170.5414,170.7096,170.3918,170.4199,42753.0
2017-03-03 12:40:00,182.3,182.53,182.26,182.3,26149.0,170.4012,170.6162,170.3638,170.4012,26149.0
2017-03-03 12:50:00,182.28,182.31,182.16,182.19,123357.0,170.3825,170.4105,170.2703,170.2984,123357.0
2017-03-03 13:00:00,182.21,182.34,182.02,182.08,94986.0,170.3171,170.4386,170.1395,170.1955,94986.0
2017-03-03 13:10:00,182.1,182.13,181.81,181.81,41229.0,170.2142,170.2423,169.9432,169.9432,41229.0
2017-03-03 13:20:00,181.82,182.18,181.77,182.18,27442.0,169.9525,170.289,169.9058,170.289,27442.0
2017-03-03 13:30:00,182.17,182.29,181.91,181.97,48688.0,170.2797,170.3918,170.0366,170.0927,48688.0
2017-03-03 13:40:00,182.0,182.15,181.95,182.07,43584.0,170.1208,170.261,170.074,170.1862,43584.0
2017-03-03 13:50:00,182.08,182.11,181.93,182.02,32896.0,170.1955,170.2236,170.0553,170.1395,32896.0
2017-03-03 14:00:00,182.04,182.29,182.04,182.23,46843.0,170.1581,170.3918,170.1581,170.3357,46843.0
2017-03-03 14:10:00,182.23,182.26,182.02,182.17,68631.0,170.3357,170.3638,170.1395,170.2797,68631.0
2017-03-03 14:20:00,182.2,182.26,182.19,182.23,56124.0,170.3077,170.3638,170.2984,170.3357,56124.0
2017-03-03 14:30:00,182.25,182.48,182.23,182.47,57189.0,170.3544,170.5694,170.3357,170.5601,57189.0
2017-03-03 14:40:00,182.46,182.46,182.25,182.37,31771.0,170.5507,170.5507,170.3544,170.4666,31771.0
2017-03-03 14:50:00,182.37,182.5,182.37,182.43,45104.0,170.4666,170.5881,170.4666,170.5227,45104.0
2017-03-03 15:00:00,182.42,182.44,182.27,182.31,42256.0,170.5133,170.532,170.3731,170.4105,42256.0
2017-03-03 15:10:00,182.31,182.34,182.23,182.25,55452.0,170.4105,170.4386,170.3357,170.3544,55452.0
2017-03-03 15:20:00,182.26,182.27,182.18,182.22,121141.0,170.3638,170.3731,170.289,170.3264,121141.0
2017-03-03 15:30:00,182.22,182.25,182.1,182.23,118827.0,170.3264,170.3544,170.2142,170.3357,118827.0
2017-03-03 15:40:00,182.23,182.23,181.98,182.0,134920.0,170.3357,170.3357,170.1021,170.1208,134920.0
2017-03-03 15:50:00,182.01,182.23,182.0,182.11,233507.0,170.1301,170.3357,170.1208,170.2236,233507.0
2017-03-06 09:30:00,181.4,181.71,181.08,181.42,254263.0,169.5599,169.8497,169.2608,169.5786,254263.0
2017-03-06 09:40:00,181.4,181.46,181.01,181.33,88248.0,169.5599,169.616,169.1954,169.4945,88248.0
2017-03-06 09:50:00,181.33,181.62,181.1,181.57,180054.0,169.4945,169.7656,169.2795,169.7188,180054.0
2017-03-06 10:00:00,181.57,182.3,181.41,182.15,182710.0,169.7188,170.4012,169.5693,170.261,182710.0
2017-03-06 10:10:00,182.11,182.12,181.53,181.55,70936.0,170.2236,170.2329,169.6814,169.7001,70936.0
2017-03-06 10:20:00,181.49,181.56,181.17,181.33,69787.0,169.644,169.7095,169.3449,169.4945,69787.0
2017-03-06 10:30:00,181.3,181.51,181.2,181.49,43714.0,169.4664,169.6627,169.373,169.644,43714.0
2017-03-06 10:40:00,181.47,181.49,181.29,181.37,32945.0,169.6254,169.644,169.4571,169.5319,32945.0
2017-03-06 10:50:00,181.37,181.39,180.87,180.9,80236.0,169.5319,169.5506,169.0645,169.0926,80236.0
2017-03-06 11:00:00,180.92,181.16,180.45,180.5,184854.0,169.1113,169.3356,168.6719,168.7187,184854.0
2017-03-06 11:10:00,180.54,180.88,180.47,180.77,111836.0,168.7561,169.0739,168.6906,168.971,111836.0
2017-03-06 11:20:00,180.77,180.86,180.56,180.65,40696.0,168.971,169.0552,168.7748,168.8589,40696.0
2017-03-06 11:30:00,180.65,180.7,180.54,180.65,44506.0,168.8589,168.9056,168.7561,168.8589,44506.0
2017-03-06 11:40:00,180.65,180.68,180.54,180.66,54945.0,168.8589,168.8869,168.7561,168.8682,54945.0
2017-03-06 11:50:00,180.67,180.7,180.57,180.65,59421.0,168.8776,168.9056,168.7841,168.8589,59421.0
2017-03-06 12:00:00,180.64,180.71,180.61,180.63,112631.0,168.8495,168.915,168.8215,168.8402,112631.0
2017-03-06 12:10:00,180.63,180.64,180.47,180.59,77534.0,168.8402,168.8495,168.6906,168.8028,77534.0
2017-03-06 12:20:00,180.57,180.57,180.43,180.52,54276.0,168.7841,168.7841,168.6532,168.7374,54276.0
2017-03-06 12:30:00,180.52,180.65,180.5,180.64,58019.0,168.7374,168.8589,168.7187,168.8495,58019.0
2017-03-06 12:40:00,180.63,181.01,180.61,180.74,112265.0,168.8402,169.1954,168.8215,168.943,112265.0
2017-03-06 12:50:00,180.76,181.05,180.71,181.02,30307.0,168.9617,169.2328,168.915,169.2047,30307.0
2017-03-06 13:00:00,181.03,181.18,181.0,181.08,52262.0,169.2141,169.3543,169.186,169.2608,52262.0
2017-03-06 13:10:00,181.07,181.15,181.04,181.13,48913.0,169.2515,169.3262,169.2234,169.3075,48913.0
2017-03-06 13:20:00,181.14,181.14,180.93,180.99,79818.0,169.3169,169.3169,169.1206,169.1767,79818.0
2017-03-06 13:30:00,181.01,181.02,180.81,180.83,69554.0,169.1954,169.2047,169.0084,169.0271,69554.0
2017-03-06 13:40:00,180.85,180.91,180.71,180.78,26496.0,169.0458,169.1019,168.915,168.9804,26496.0
2017-03-06 13:50:00,180.78,180.82,180.68,180.81,41248.0,168.9804,169.0178,168.8869,169.0084,41248.0
2017-03-06 14:00:00,180.8,180.95,180.76,180.94,51476.0,168.9991,169.1393,168.9617,169.1299,51476.0
2017-03-06 14:10:00,180.95,181.04,180.88,180.93,44013.0,169.1393,169.2234,169.0739,169.1206,44013.0
2017-03-06 14:20:00,180.94,180.97,180.67,180.71,79408.0,169.1299,169.158,168.8776,168.915,79408.0
2017-03-06 14:30:00,180.72,180.83,180.71,180.73,103442.0,168.9243,169.0271,168.915,168.9337,103442.0
2017-03-06 14:40:00,180.74,180.76,180.65,180.66,118882.0,168.943,168.9617,168.8589,168.8682,118882.0
2017-03-06 14:50:00,180.67,180.75,180.65,180.74,76643.0,168.8776,168.9523,168.8589,168.943,76643.0
2017-03-06 15:00:00,180.74,180.99,180.71,180.96,162707.0,168.943,169.1767,168.915,169.1486,162707.0
2017-03-06 15:10:00,180.96,181.13,180.9,181.11,75840.0,169.1486,169.3075,169.0926,169.2889,75840.0
2017-03-06 15:20:00,181.12,181.15,180.96,180.98,91116.0,169.2982,169.3262,169.1486,169.1673,91116.0
2017-03-06 15:30:00,180.98,181.16,180.96,181.09,70007.0,169.1673,169.3356,169.1486,169.2702,70007.0
2017-03-06 15:40:00,181.09,181.15,181.01,181.11,118873.0,169.2702,169.3262,169.1954,169.2889,118873.0
2017-03-06 15:50:00,181.12,181.12,180.84,180.93,240160.0,169.2982,169.2982,169.0365,169.1206,240160.0
2017-03-07 09:30:00,180.64,181.56,180.62,181.48,141444.0,168.8495,169.7095,168.8308,169.6347,141444.0
2017-03-07 09:40:00,181.5,181.59,181.24,181.3,88514.0,169.6534,169.7375,169.4104,169.4664,88514.0
2017-03-07 09:50:00,181.27,182.08,181.0,181.95,61621.0,169.4384,170.1955,169.186,170.074,61621.0
2017-03-07 10:00:00,181.94,182.83,181.92,182.43,109749.0,170.0647,170.8966,170.046,170.5227,109749.0
2017-03-07 10:10:00,182.45,182.69,181.94,182.15,86386.0,170.5414,170.7657,170.0647,170.261,86386.0
2017-03-07 10:20:00,182.14,182.37,182.02,182.29,65342.0,170.2516,170.4666,170.1395,170.3918,65342.0
2017-03-07 10:30:00,182.27,182.68,182.27,182.65,51410.0,170.3731,170.7564,170.3731,170.7283,51410.0
2017-03-07 10:40:00,182.67,182.84,182.3,182.3,51818.0,170.747,170.9059,170.4012,170.4012,51818.0
2017-03-07 10:50:00,182.29,182.63,182.18,182.57,34774.0,170.3918,170.7096,170.289,170.6536,34774.0
2017-03-07 11:00:00,182.57,182.67,182.17,182.21,33020.0,170.6536,170.747,170.2797,170.3171,33020.0
2017-03-07 11:10:00,182.23,182.41,182.16,182.41,23246.0,170.3357,170.504,170.2703,170.504,23246.0
2017-03-07 11:20:00,182.47,182.48,182.04,182.14,26206.0,170.5601,170.5694,170.1581,170.2516,26206.0
2017-03-07 11:30:00,182.15,182.24,182.02,182.05,28948.0,170.261,170.3451,170.1395,170.1675,28948.0
2017-03-07 11:40:00,182.04,182.1,181.92,181.98,40341.0,170.1581,170.2142,170.046,170.1021,40341.0
2017-03-07 11:50:00,182.01,182.11,181.96,182.0,22343.0,170.1301,170.2236,170.0834,170.1208,22343.0
2017-03-07 12:00:00,182.01,182.18,181.96,182.14,47728.0,170.1301,170.289,170.0834,170.2516,47728.0
2017-03-07 12:10:00,182.15,182.15,181.98,182.05,25527.0,170.261,170.261,170.1021,170.1675,25527.0
2017-03-07 12:20:00,182.05,182.17,182.01,182.06,19495.0,170.1675,170.2797,170.1301,170.1768,19495.0
2017-03-07 12:30:00,182.03,182.06,181.86,181.86,21820.0,170.1488,170.1768,169.9899,169.9899,21820.0
2017-03-07 12:40:00,181.87,181.95,181.8,181.95,18571.0,169.9992,170.074,169.9338,170.074,18571.0
2017-03-07 12:50:00,181.94,181.99,181.84,181.91,15992.0,170.0647,170.1114,169.9712,170.0366,15992.0
2017-03-07 13:00:00,181.91,181.95,181.76,181.93,20813.0,170.0366,170.074,169.8964,170.0553,20813.0
2017-03-07 13:10:00,181.92,181.92,181.74,181.74,24071.0,170.046,170.046,169.8777,169.8777,24071.0
2017-03-07 13:20:00,181.77,181.83,181.6,181.69,20253.0,169.9058,169.9619,169.7469,169.831,20253.0
2017-03-07 13:30:00,181.69,181.75,181.62,181.69,24503.0,169.831,169.8871,169.7656,169.831,24503.0
2017-03-07 13:40:00,181.69,181.77,181.64,181.73,21695.0,169.831,169.9058,169.7843,169.8684,21695.0
2017-03-07 13:50:00,181.7,181.7,181.56,181.66,32390.0,169.8403,169.8403,169.7095,169.803,32390.0
2017-03-07 14:00:00,181.65,181.69,181.49,181.55,35518.0,169.7936,169.831,169.644,169.7001,35518.0
2017-03-07 14:10:00,181.53,181.67,181.53,181.67,23912.0,169.6814,169.8123,169.6814,169.8123,23912.0
2017-03-07 14:20:00,181.67,181.88,181.67,181.87,45753.0,169.8123,170.0086,169.8123,169.9992,45753.0
2017-03-07 14:30:00,181.87,182.03,181.8,181.96,24670.0,169.9992,170.1488,169.9338,170.0834,24670.0
2017-03-07 14:40:00,181.96,182.03,181.92,181.96,28871.0,170.0834,170.1488,170.046,170.0834,28871.0
2017-03-07 14:50:00,181.95,182.1,181.95,182.03,20822.0,170.074,170.2142,170.074,170.1488,20822.0
2017-03-07 15:00:00,182.03,182.05,181.88,181.93,56654.0,170.1488,170.1675,170.0086,170.0553,56654.0
2017-03-07 15:10:00,181.93,182.04,181.92,182.01,51266.0,170.0553,170.1581,170.046,170.1301,51266.0
2017-03-07 15:20:00,182.03,182.2,181.92,181.93,64935.0,170.1488,170.3077,170.046,170.0553,64935.0
2017-03-07 15:30:00,181.94,182.13,181.92,182.03,42586.0,170.0647,170.2423,170.046,170.1488,42586.0
2017-03-07 15:40:00,182.03,182.05,181.92,182.02,72321.0,170.1488,170.1675,170.046,170.1395,72321.0
2017-03-07 15:50:00,182.03,182.14,181.9,182.02,92922.0,170.1488,170.2516,170.0273,170.1395,92922.0
2017-03-08 09:30:00,182.45,182.56,181.96,182.0,137867.0,170.5414,170.6442,170.0834,170.1208,137867.0
2017-03-08 09:40:00,182.05,182.7,182.05,182.17,58918.0,170.1675,170.7751,170.1675,170.2797,58918.0
2017-03-08 09:50:00,182.14,182.16,181.65,181.76,235694.0,170.2516,170.2703,169.7936,169.8964,235694.0
2017-03-08 10:00:00,181.78,182.28,181.78,182.06,39388.0,169.9151,170.3825,169.9151,170.1768,39388.0
2017-03-08 10:10:00,182.09,182.46,181.93,182.4,38140.0,170.2049,170.5507,170.0553,170.4947,38140.0
2017-03-08 10:20:00,182.4,182.66,182.33,182.55,36213.0,170.4947,170.7377,170.4292,170.6349,36213.0
2017-03-08 10:30:00,182.49,182.57,182.16,182.17,21167.0,170.5788,170.6536,170.2703,170.2797,21167.0
2017-03-08 10:40:00,182.15,182.18,181.89,182.06,42667.0,170.261,170.289,170.0179,170.1768,42667.0
2017-03-08 10:50:00,182.05,182.19,181.97,181.99,27582.0,170.1675,170.2984,170.0927,170.1114,27582.0
2017-03-08 11:00:00,181.99,182.07,181.75,181.83,52780.0,170.1114,170.1862,169.8871,169.9619,52780.0
2017-03-08 11:10:00,181.86,182.19,181.78,182.07,27379.0,169.9899,170.2984,169.9151,170.1862,27379.0
2017-03-08 11:20:00,182.08,182.25,181.97,182.0,20542.0,170.1955,170.3544,170.0927,170.1208,20542.0
2017-03-08 11:30:00,182.0,182.15,181.86,182.1,19062.0,170.1208,170.261,169.9899,170.2142,19062.0
2017-03-08 11:40:00,182.14,182.19,181.99,182.12,15874.0,170.2516,170.2984,170.1114,170.2329,15874.0
2017-03-08 11:50:00,182.14,182.17,182.02,182.14,17843.0,170.2516,170.2797,170.1395,170.2516,17843.0
2017-03-08 12:00:00,182.09,182.26,182.07,182.15,14777.0,170.2049,170.3638,170.1862,170.261,14777.0
2017-03-08 12:10:00,182.16,182.28,182.1,182.15,18132.0,170.2703,170.3825,170.2142,170.261,18132.0
2017-03-08 12:20:00,182.15,182.2,182.05,182.13,14214.0,170.261,170.3077,170.1675,170.2423,14214.0
2017-03-08 12:30:00,182.11,182.16,182.05,182.1,11659.0,170.2236,170.2703,170.1675,170.2142,11659.0
2017-03-08 12:40:00,182.08,182.15,182.04,182.04,6621.0,170.1955,170.261,170.1581,170.1581,6621.0
2017-03-08 12:50:00,182.06,182.1,182.02,182.09,7310.0,170.1768,170.2142,170.1395,170.2049,7310.0
2017-03-08 13:00:00,182.06,182.12,182.03,182.03,9400.0,170.1768,170.2329,170.1488,170.1488,9400.0
2017-03-08 13:10:00,182.05,182.18,182.04,182.09,20040.0,170.1675,170.289,170.1581,170.2049,20040.0
2017-03-08 13:20:00,182.08,182.1,182.04,182.08,10705.0,170.1955,170.2142,170.1581,170.1955,10705.0
2017-03-08 13:30:00,182.09,182.11,182.03,182.03,39332.0,170.2049,170.2236,170.1488,170.1488,39332.0
2017-03-08 13:40:00,182.05,182.11,182.02,182.06,21718.0,170.1675,170.2236,170.1395,170.1768,21718.0
2017-03-08 13:50:00,182.03,182.15,182.02,182.09,13839.0,170.1488,170.261,170.1395,170.2049,13839.0
2017-03-08 14:00:00,182.1,182.13,182.03,182.06,19301.0,170.2142,170.2423,170.1488,170.1768,19301.0
2017-03-08 14:10:00,182.07,182.07,181.96,182.02,34729.0,170.1862,170.1862,170.0834,170.1395,34729.0
2017-03-08 14:20:00,182.01,182.04,181.71,181.81,56442.0,170.1301,170.1581,169.8497,169.9432,56442.0
2017-03-08 14:30:00,181.84,181.88,181.68,181.73,34268.0,169.9712,170.0086,169.8216,169.8684,34268.0
2017-03-08 14:40:00,181.78,181.89,181.71,181.89,26416.0,169.9151,170.0179,169.8497,170.0179,26416.0
2017-03-08 14:50:00,181.9,182.06,181.85,181.89,42589.0,170.0273,170.1768,169.9806,170.0179,42589.0
2017-03-08 15:00:00,181.87,182.04,181.83,181.99,26694.0,169.9992,170.1581,169.9619,170.1114,26694.0
2017-03-08 15:10:00,182.0,182.03,181.79,181.86,42431.0,170.1208,170.1488,169.9245,169.9899,42431.0
2017-03-08 15:20:00,181.87,181.98,181.85,181.91,35934.0,169.9992,170.1021,169.9806,170.0366,35934.0
2017-03-08 15:30:00,181.9,181.92,181.5,181.62,85164.0,170.0273,170.046,169.6534,169.7656,85164.0
2017-03-08 15:40:00,181.61,181.82,181.49,181.66,118380.0,169.7562,169.9525,169.644,169.803,118380.0
2017-03-08 15:50:00,181.69,181.81,181.54,181.74,149797.0,169.831,169.9432,169.6908,169.8777,149797.0
2017-03-09 09:30:00,181.43,182.36,181.29,181.91,114466.0,169.588,170.4573,169.4571,170.0366,114466.0
2017-03-09 09:40:00,181.88,182.5,181.74,182.49,47197.0,170.0086,170.5881,169.8777,170.5788,47197.0
2017-03-09 09:50:00,182.49,182.59,182.14,182.3,74625.0,170.5788,170.6723,170.2516,170.4012,74625.0
2017-03-09 10:00:00,182.36,182.59,182.24,182.36,48271.0,170.4573,170.6723,170.3451,170.4573,48271.0
2017-03-09 10:10:00,182.35,182.48,182.15,182.27,37151.0,170.4479,170.5694,170.261,170.3731,37151.0
2017-03-09 10:20:00,182.22,182.25,182.05,182.07,31870.0,170.3264,170.3544,170.1675,170.1862,31870.0
2017-03-09 10:30:00,182.08,182.08,181.73,181.79,64024.0,170.1955,170.1955,169.8684,169.9245,64024.0
2017-03-09 10:40:00,181.77,181.77,181.53,181.75,59384.0,169.9058,169.9058,169.6814,169.8871,59384.0
2017-03-09 10:50:00,181.75,181.88,181.51,181.67,49585.0,169.8871,170.0086,169.6627,169.8123,49585.0
2017-03-09 11:00:00,181.68,181.99,181.68,181.85,33453.0,169.8216,170.1114,169.8216,169.9806,33453.0
2017-03-09 11:10:00,181.83,181.91,181.57,181.57,33312.0,169.9619,170.0366,169.7188,169.7188,33312.0
2017-03-09 11:20:00,181.57,181.59,181.35,181.58,70592.0,169.7188,169.7375,169.5132,169.7282,70592.0
2017-03-09 11:30:00,181.58,181.7,181.45,181.63,21986.0,169.7282,169.8403,169.6067,169.7749,21986.0
2017-03-09 11:40:00,181.64,181.65,181.42,181.62,55563.0,169.7843,169.7936,169.5786,169.7656,55563.0
2017-03-09 11:50:00,181.62,181.7,181.49,181.54,42283.0,169.7656,169.8403,169.644,169.6908,42283.0
2017-03-09 12:00:00,181.56,181.57,181.35,181.37,40277.0,169.7095,169.7188,169.5132,169.5319,40277.0
2017-03-09 12:10:00,181.39,181.43,181.29,181.3,41447.0,169.5506,169.588,169.4571,169.4664,41447.0
2017-03-09 12:20:00,181.31,181.41,181.15,181.29,47661.0,169.4758,169.5693,169.3262,169.4571,47661.0
2017-03-09 12:30:00,181.29,181.5,181.26,181.41,23986.0,169.4571,169.6534,169.4291,169.5693,23986.0
2017-03-09 12:40:00,181.41,181.44,181.28,181.33,41668.0,169.5693,169.5973,169.4478,169.4945,41668.0
2017-03-09 12:50:00,181.32,181.38,181.16,181.23,69817.0,169.4851,169.5412,169.3356,169.401,69817.0
2017-03-09 13:00:00,181.25,181.36,181.2,181.29,64162.0,169.4197,169.5225,169.373,169.4571,64162.0
2017-03-09 13:10:00,181.3,181.33,181.05,181.12,67729.0,169.4664,169.4945,169.2328,169.2982,67729.0
2017-03-09 13:20:00,181.12,181.12,180.95,180.97,43754.0,169.2982,169.2982,169.1393,169.158,43754.0
2017-03-09 13:30:00,180.97,180.98,180.73,180.8,54762.0,169.158,169.1673,168.9337,168.9991,54762.0
2017-03-09 13:40:00,180.76,180.8,180.68,180.75,53668.0,168.9617,168.9991,168.8869,168.9523,53668.0
2017-03-09 13:50:00,180.76,180.87,180.71,180.75,32171.0,168.9617,169.0645,168.915,168.9523,32171.0
2017-03-09 14:00:00,180.75,180.78,180.18,180.21,76111.0,168.9523,168.9804,168.4196,168.4476,76111.0
2017-03-09 14:10:00,180.21,180.41,179.74,180.15,147714.0,168.4476,168.6345,168.0083,168.3915,147714.0
2017-03-09 14:20:00,180.13,180.27,179.88,179.94,94161.0,168.3728,168.5037,168.1391,168.1952,94161.0
2017-03-09 14:30:00,179.95,180.12,179.85,179.88,83711.0,168.2046,168.3635,168.1111,168.1391,83711.0
2017-03-09 14:40:00,179.88,180.07,179.58,180.02,93340.0,168.1391,168.3167,167.8587,168.27,93340.0
2017-03-09 14:50:00,179.98,180.32,179.89,180.31,66238.0,168.2326,168.5504,168.1485,168.5411,66238.0
2017-03-09 15:00:00,180.31,180.62,180.28,180.57,53383.0,168.5411,168.8308,168.513,168.7841,53383.0
2017-03-09 15:10:00,180.58,180.81,180.53,180.81,54552.0,168.7934,169.0084,168.7467,169.0084,54552.0
2017-03-09 15:20:00,180.82,180.82,180.6,180.69,36416.0,169.0178,169.0178,168.8121,168.8963,36416.0
2017-03-09 15:30:00,180.68,180.93,180.66,180.72,70389.0,168.8869,169.1206,168.8682,168.9243,70389.0
2017-03-09 15:40:00,180.73,180.9,180.7,180.72,69767.0,168.9337,169.0926,168.9056,168.9243,69767.0
2017-03-09 15:50:00,180.73,180.78,180.52,180.58,183717.0,168.9337,168.9804,168.7374,168.7934,183717.0
2017-03-10 09:30:00,181.9,181.97,181.0,181.13,134657.0,170.0273,170.0927,169.186,169.3075,134657.0
2017-03-10 09:40:00,181.06,181.26,180.23,180.29,83042.0,169.2421,169.4291,168.4663,168.5224,83042.0
2017-03-10 09:50:00,180.27,180.74,180.19,180.23,66954.0,168.5037,168.943,168.4289,168.4663,66954.0
2017-03-10 10:00:00,180.26,180.47,180.08,180.34,68297.0,168.4943,168.6906,168.3261,168.5691,68297.0
2017-03-10 10:10:00,180.39,180.41,180.18,180.21,63948.0,168.6158,168.6345,168.4196,168.4476,63948.0
2017-03-10 10:20:00,180.19,180.27,180.17,180.18,97322.0,168.4289,168.5037,168.4102,168.4196,97322.0
2017-03-10 10:30:00,180.18,180.19,179.44,179.44,146214.0,168.4196,168.4289,167.7279,167.7279,146214.0
2017-03-10 10:40:00,179.43,179.5,179.08,179.11,81165.0,167.7185,167.7839,167.3914,167.4194,81165.0
2017-03-10 10:50:00,179.09,179.28,178.8,178.8,99089.0,167.4007,167.5783,167.1296,167.1296,99089.0
2017-03-10 11:00:00,178.82,179.19,178.7,179.19,79435.0,167.1483,167.4942,167.0362,167.4942,79435.0
2017-03-10 11:10:00,179.19,179.25,178.77,179.14,67855.0,167.4942,167.5503,167.1016,167.4474,67855.0
2017-03-10 11:20:00,179.17,179.43,179.06,179.27,57676.0,167.4755,167.7185,167.3727,167.5689,57676.0
2017-03-10 11:30:00,179.29,179.43,179.07,179.07,68535.0,167.5876,167.7185,167.382,167.382,68535.0
2017-03-10 11:40:00,179.1,179.12,178.77,178.84,82272.0,167.41,167.4287,167.1016,167.167,82272.0
2017-03-10 11:50:00,178.84,179.07,178.82,178.98,75958.0,167.167,167.382,167.1483,167.2979,75958.0
2017-03-10 12:00:00,178.97,179.0,178.64,178.75,93666.0,167.2885,167.3166,166.9801,167.0829,93666.0
2017-03-10 12:10:00,178.76,178.87,178.73,178.75,67584.0,167.0922,167.1951,167.0642,167.0829,67584.0
2017-03-10 12:20:00,178.75,178.8,178.65,178.66,66108.0,167.0829,167.1296,166.9894,166.9988,66108.0
2017-03-10 12:30:00,178.67,178.67,178.52,178.66,72095.0,167.0081,167.0081,166.8679,166.9988,72095.0
2017-03-10 12:40:00,178.66,178.67,178.4,178.49,83972.0,166.9988,167.0081,166.7557,166.8399,83972.0
2017-03-10 12:50:00,178.49,178.56,177.95,178.45,156940.0,166.8399,166.9053,166.3351,166.8025,156940.0
2017-03-10 13:00:00,178.47,178.49,177.92,178.08,68910.0,166.8212,166.8399,166.3071,166.4566,68910.0
2017-03-10 13:10:00,178.09,178.3,177.99,178.23,55224.0,166.466,166.6623,166.3725,166.5968,55224.0
2017-03-10 13:20:00,178.25,178.33,178.0,178.18,86894.0,166.6155,166.6903,166.3818,166.5501,86894.0
2017-03-10 13:30:00,178.18,178.23,177.96,178.05,101351.0,166.5501,166.5968,166.3445,166.4286,101351.0
2017-03-10 13:40:00,178.05,178.52,178.03,178.33,81544.0,166.4286,166.8679,166.4099,166.6903,81544.0
2017-03-10 13:50:00,178.33,178.65,178.19,178.21,137213.0,166.6903,166.9894,166.5594,166.5781,137213.0
2017-03-10 14:00:00,178.24,178.31,177.99,178.02,111431.0,166.6062,166.6716,166.3725,166.4005,111431.0
2017-03-10 14:10:00,178.05,178.34,178.04,178.2,93776.0,166.4286,166.6997,166.4192,166.5688,93776.0
2017-03-10 14:20:00,178.21,178.53,178.18,178.33,105016.0,166.5781,166.8772,166.5501,166.6903,105016.0
2017-03-10 14:30:00,178.33,178.72,178.23,178.58,80729.0,166.6903,167.0548,166.5968,166.924,80729.0
2017-03-10 14:40:00,178.58,178.82,178.49,178.75,74969.0,166.924,167.1483,166.8399,167.0829,74969.0
2017-03-10 14:50:00,178.77,178.89,178.62,178.85,59802.0,167.1016,167.2138,166.9614,167.1764,59802.0
2017-03-10 15:00:00,178.85,178.9,178.75,178.8,67938.0,167.1764,167.2231,167.0829,167.1296,67938.0
2017-03-10 15:10:00,178.78,178.87,178.72,178.82,58672.0,167.1109,167.1951,167.0548,167.1483,58672.0
2017-03-10 15:20:00,178.82,178.94,178.76,178.94,89491.0,167.1483,167.2605,167.0922,167.2605,89491.0
2017-03-10 15:30:00,178.94,178.96,178.71,178.78,118232.0,167.2605,167.2792,167.0455,167.1109,118232.0
2017-03-10 15:40:00,178.79,178.8,178.66,178.75,148163.0,167.1203,167.1296,166.9988,167.0829,148163.0
2017-03-10 15:50:00,178.74,178.8,178.62,178.71,347582.0,167.0735,167.1296,166.9614,167.0455,347582.0
2017-03-13 09:30:00,177.16,178.45,177.07,177.69,279187.0,165.5967,166.8025,165.5125,166.0921,279187.0
2017-03-13 09:40:00,177.69,177.89,177.36,177.81,150046.0,166.0921,166.279,165.7836,166.2042,150046.0
2017-03-13 09:50:00,177.82,178.21,177.77,177.87,115008.0,166.2136,166.5781,166.1669,166.2603,115008.0
2017-03-13 10:00:00,177.87,178.24,177.77,178.07,81728.0,166.2603,166.6062,166.1669,166.4473,81728.0
2017-03-13 10:10:00,178.04,178.25,177.94,178.02,67461.0,166.4192,166.6155,166.3258,166.4005,67461.0
2017-03-13 10:20:00,178.01,178.23,177.85,178.04,66246.0,166.3912,166.5968,166.2416,166.4192,66246.0
2017-03-13 10:30:00,178.06,178.38,178.02,178.38,65381.0,166.4379,166.737,166.4005,166.737,65381.0
2017-03-13 10:40:00,178.34,178.36,177.99,178.11,53543.0,166.6997,166.7183,166.3725,166.4847,53543.0
2017-03-13 10:50:00,178.09,178.31,178.09,178.23,48603.0,166.466,166.6716,166.466,166.5968,48603.0
2017-03-13 11:00:00,178.25,178.37,178.14,178.36,69493.0,166.6155,166.7277,166.5127,166.7183,69493.0
2017-03-13 11:10:00,178.35,178.54,178.34,178.35,75718.0,166.709,166.8866,166.6997,166.709,75718.0
2017-03-13 11:20:00,178.34,178.49,178.24,178.31,56736.0,166.6997,166.8399,166.6062,166.6716,56736.0
2017-03-13 11:30:00,178.28,178.5,178.28,178.43,57439.0,166.6436,166.8492,166.6436,166.7838,57439.0
2017-03-13 11:40:00,178.42,178.46,178.37,178.45,56224.0,166.7744,166.8118,166.7277,166.8025,56224.0
2017-03-13 11:50:00,178.44,178.54,178.39,178.48,42699.0,166.7931,166.8866,166.7464,166.8305,42699.0
2017-03-13 12:00:00,178.48,178.59,178.41,178.44,45515.0,166.8305,166.9333,166.7651,166.7931,45515.0
2017-03-13 12:10:00,178.44,178.44,178.23,178.26,31990.0,166.7931,166.7931,166.5968,166.6249,31990.0
2017-03-13 12:20:00,178.26,178.37,178.21,178.34,26834.0,166.6249,166.7277,166.5781,166.6997,26834.0
2017-03-13 12:30:00,178.34,178.45,178.28,178.32,26859.0,166.6997,166.8025,166.6436,166.681,26859.0
2017-03-13 12:40:00,178.33,178.39,178.26,178.33,35438.0,166.6903,166.7464,166.6249,166.6903,35438.0
2017-03-13 12:50:00,178.36,178.41,178.29,178.3,29195.0,166.7183,166.7651,166.6529,166.6623,29195.0
2017-03-13 13:00:00,178.32,178.43,178.25,178.31,27868.0,166.681,166.7838,166.6155,166.6716,27868.0
2017-03-13 13:10:00,178.32,178.32,178.11,178.2,35089.0,166.681,166.681,166.4847,166.5688,35089.0
2017-03-13 13:20:00,178.2,178.39,178.18,178.36,28799.0,166.5688,166.7464,166.5501,166.7183,28799.0
2017-03-13 13:30:00,178.36,178.39,178.22,178.29,34033.0,166.7183,166.7464,166.5875,166.6529,34033.0
2017-03-13 13:40:00,178.29,178.51,178.28,178.47,34711.0,166.6529,166.8586,166.6436,166.8212,34711.0
2017-03-13 13:50:00,178.46,178.59,178.45,178.49,32135.0,166.8118,166.9333,166.8025,166.8399,32135.0
2017-03-13 14:00:00,178.52,178.53,178.47,178.5,47109.0,166.8679,166.8772,166.8212,166.8492,47109.0
2017-03-13 14:10:00,178.5,178.81,178.49,178.81,50579.0,166.8492,167.139,166.8399,167.139,50579.0
2017-03-13 14:20:00,178.81,178.88,178.67,178.81,87916.0,167.139,167.2044,167.0081,167.139,87916.0
2017-03-13 14:30:00,178.79,179.01,178.79,178.91,39136.0,167.1203,167.3259,167.1203,167.2324,39136.0
2017-03-13 14:40:00,178.91,178.92,178.66,178.7,32838.0,167.2324,167.2418,166.9988,167.0362,32838.0
2017-03-13 14:50:00,178.71,178.84,178.7,178.83,24200.0,167.0455,167.167,167.0362,167.1577,24200.0
2017-03-13 15:00:00,178.85,178.88,178.73,178.86,63685.0,167.1764,167.2044,167.0642,167.1857,63685.0
2017-03-13 15:10:00,178.87,178.92,178.73,178.77,70951.0,167.1951,167.2418,167.0642,167.1016,70951.0
2017-03-13 15:20:00,178.76,179.0,178.75,178.94,43169.0,167.0922,167.3166,167.0829,167.2605,43169.0
2017-03-13 15:30:00,178.94,179.04,178.85,179.03,57515.0,167.2605,167.354,167.1764,167.3446,57515.0
2017-03-13 15:40:00,179.03,179.14,178.97,179.12,65819.0,167.3446,167.4474,167.2885,167.4287,65819.0
2017-03-13 15:50:00,179.13,179.19,179.0,179.09,117997.0,167.4381,167.4942,167.3166,167.4007,117997.0
2017-03-14 09:30:00,178.54,178.78,178.3,178.67,74381.0,166.8866,167.1109,166.6623,167.0081,74381.0
2017-03-14 09:40:00,178.53,178.95,178.53,178.7,32705.0,166.8772,167.2698,166.8772,167.0362,32705.0
2017-03-14 09:50:00,178.71,178.71,178.05,178.21,44288.0,167.0455,167.0455,166.4286,166.5781,44288.0
2017-03-14 10:00:00,178.2,178.27,178.06,178.17,26179.0,166.5688,166.6342,166.4379,166.5407,26179.0
2017-03-14 10:10:00,178.21,178.54,177.85,177.85,47454.0,166.5781,166.8866,166.2416,166.2416,47454.0
2017-03-14 10:20:00,177.82,178.14,177.71,178.13,41499.0,166.2136,166.5127,166.1108,166.5034,41499.0
2017-03-14 10:30:00,178.11,178.38,177.97,178.33,56376.0,166.4847,166.737,166.3538,166.6903,56376.0
2017-03-14 10:40:00,178.35,178.42,178.22,178.33,44465.0,166.709,166.7744,166.5875,166.6903,44465.0
2017-03-14 10:50:00,178.33,179.2,178.32,179.2,61627.0,166.6903,167.5035,166.681,167.5035,61627.0
2017-03-14 11:00:00,179.17,179.32,179.12,179.15,50865.0,167.4755,167.6157,167.4287,167.4568,50865.0
2017-03-14 11:10:00,179.14,179.69,178.93,179.45,57065.0,167.4474,167.9615,167.2511,167.7372,57065.0
2017-03-14 11:20:00,179.45,179.6,179.23,179.29,55319.0,167.7372,167.8774,167.5316,167.5876,55319.0
2017-03-14 11:30:00,179.29,179.66,179.27,179.37,35870.0,167.5876,167.9335,167.5689,167.6624,35870.0
2017-03-14 11:40:00,179.38,179.44,179.22,179.38,20265.0,167.6718,167.7279,167.5222,167.6718,20265.0
2017-03-14 11:50:00,179.37,179.56,179.33,179.45,23182.0,167.6624,167.84,167.625,167.7372,23182.0
2017-03-14 12:00:00,179.45,179.53,178.89,178.99,26748.0,167.7372,167.812,167.2138,167.3072,26748.0
2017-03-14 12:10:00,179.0,179.07,178.8,178.8,25137.0,167.3166,167.382,167.1296,167.1296,25137.0
2017-03-14 12:20:00,178.78,178.94,178.78,178.88,18582.0,167.1109,167.2605,167.1109,167.2044,18582.0
2017-03-14 12:30:00,178.95,179.02,178.85,178.98,27246.0,167.2698,167.3353,167.1764,167.2979,27246.0
2017-03-14 12:40:00,178.98,179.03,178.9,178.97,32973.0,167.2979,167.3446,167.2231,167.2885,32973.0
2017-03-14 12:50:00,178.96,178.97,178.76,178.82,16445.0,167.2792,167.2885,167.0922,167.1483,16445.0
2017-03-14 13:00:00,178.83,178.92,178.8,178.88,20228.0,167.1577,167.2418,167.1296,167.2044,20228.0
2017-03-14 13:10:00,178.88,179.1,178.8,178.99,21991.0,167.2044,167.41,167.1296,167.3072,21991.0
2017-03-14 13:20:00,179.0,179.13,178.96,179.08,22404.0,167.3166,167.4381,167.2792,167.3914,22404.0
2017-03-14 13:30:00,179.09,179.13,179.0,179.09,20320.0,167.4007,167.4381,167.3166,167.4007,20320.0
2017-03-14 13:40:00,179.11,179.17,179.01,179.04,19517.0,167.4194,167.4755,167.3259,167.354,19517.0
2017-03-14 13:50:00,179.03,179.11,178.98,179.11,19177.0,167.3446,167.4194,167.2979,167.4194,19177.0
2017-03-14 14:00:00,179.11,179.34,179.1,179.27,18728.0,167.4194,167.6344,167.41,167.5689,18728.0
2017-03-14 14:10:00,179.27,179.27,179.11,179.17,18284.0,167.5689,167.5689,167.4194,167.4755,18284.0
2017-03-14 14:20:00,179.17,179.25,179.04,179.05,44067.0,167.4755,167.5503,167.354,167.3633,44067.0
2017-03-14 14:30:00,179.06,179.13,179.0,179.03,144456.0,167.3727,167.4381,167.3166,167.3446,144456.0
2017-03-14 14:40:00,179.03,179.06,178.7,178.79,65129.0,167.3446,167.3727,167.0362,167.1203,65129.0
2017-03-14 14:50:00,178.78,178.84,178.72,178.8,40692.0,167.1109,167.167,167.0548,167.1296,40692.0
2017-03-14 15:00:00,178.8,178.87,178.76,178.78,63045.0,167.1296,167.1951,167.0922,167.1109,63045.0
2017-03-14 15:10:00,178.78,178.82,178.75,178.81,30373.0,167.1109,167.1483,167.0829,167.139,30373.0
2017-03-14 15:20:00,178.8,178.91,178.74,178.87,56393.0,167.1296,167.2324,167.0735,167.1951,56393.0
2017-03-14 15:30:00,178.87,178.92,178.79,178.84,49370.0,167.1951,167.2418,167.1203,167.167,49370.0
2017-03-14 15:40:00,178.84,178.98,178.8,178.92,71467.0,167.167,167.2979,167.1296,167.2418,71467.0
2017-03-14 15:50:00,178.91,178.95,178.71,178.75,168618.0,167.2324,167.2698,167.0455,167.0829,168618.0
2017-03-15 09:30:00,179.0,179.24,178.53,178.68,81552.0,167.3166,167.5409,166.8772,167.0175,81552.0
2017-03-15 09:40:00,178.63,178.89,178.47,178.62,69471.0,166.9707,167.2138,166.8212,166.9614,69471.0
2017-03-15 09:50:00,178.65,178.9,178.65,178.77,50022.0,166.9894,167.2231,166.9894,167.1016,50022.0
2017-03-15 10:00:00,178.76,178.81,178.64,178.75,35788.0,167.0922,167.139,166.9801,167.0829,35788.0
2017-03-15 10:10:00,178.7,178.86,178.57,178.71,70332.0,167.0362,167.1857,166.9146,167.0455,70332.0
2017-03-15 10:20:00,178.7,178.85,178.66,178.77,73125.0,167.0362,167.1764,166.9988,167.1016,73125.0
2017-03-15 10:30:00,178.77,178.82,178.66,178.66,36426.0,167.1016,167.1483,166.9988,166.9988,36426.0
2017-03-15 10:40:00,178.68,178.74,178.29,178.29,47584.0,167.0175,167.0735,166.6529,166.6529,47584.0
2017-03-15 10:50:00,178.28,178.37,177.97,178.33,135906.0,166.6436,166.7277,166.3538,166.6903,135906.0
2017-03-15 11:00:00,178.37,178.5,178.33,178.4,35937.0,166.7277,166.8492,166.6903,166.7557,35937.0
2017-03-15 11:10:00,178.43,178.5,178.27,178.29,31872.0,166.7838,166.8492,166.6342,166.6529,31872.0
2017-03-15 11:20:00,178.29,178.48,178.25,178.43,22752.0,166.6529,166.8305,166.6155,166.7838,22752.0
2017-03-15 11:30:00,178.44,178.6,178.41,178.52,27044.0,166.7931,166.9427,166.7651,166.8679,27044.0
2017-03-15 11:40:00,178.53,178.58,178.4,178.47,19729.0,166.8772,166.924,166.7557,166.8212,19729.0
2017-03-15 11:50:00,178.46,178.47,178.25,178.36,27250.0,166.8118,166.8212,166.6155,166.7183,27250.0
2017-03-15 12:00:00,178.37,178.53,178.34,178.42,20758.0,166.7277,166.8772,166.6997,166.7744,20758.0
2017-03-15 12:10:00,178.43,178.6,178.4,178.51,21463.0,166.7838,166.9427,166.7557,166.8586,21463.0
2017-03-15 12:20:00,178.51,178.63,178.49,178.5,43640.0,166.8586,166.9707,166.8399,166.8492,43640.0
2017-03-15 12:30:00,178.5,178.63,178.5,178.53,75493.0,166.8492,166.9707,166.8492,166.8772,75493.0
2017-03-15 12:40:00,178.54,178.6,178.5,178.56,44763.0,166.8866,166.9427,166.8492,166.9053,44763.0
2017-03-15 12:50:00,178.54,178.58,178.51,178.53,34607.0,166.8866,166.924,166.8586,166.8772,34607.0
2017-03-15 13:00:00,178.52,178.57,178.47,178.5,50699.0,166.8679,166.9146,166.8212,166.8492,50699.0
2017-03-15 13:10:00,178.52,178.55,178.35,178.42,61342.0,166.8679,166.8959,166.709,166.7744,61342.0
2017-03-15 13:20:00,178.41,178.43,178.14,178.23,24866.0,166.7651,166.7838,166.5127,166.5968,24866.0
2017-03-15 13:30:00,178.22,178.43,178.19,178.39,29406.0,166.5875,166.7838,166.5594,166.7464,29406.0
2017-03-15 13:40:00,178.38,178.59,178.36,178.59,25298.0,166.737,166.9333,166.7183,166.9333,25298.0
2017-03-15 13:50:00,178.57,178.63,178.4,178.45,23847.0,166.9146,166.9707,166.7557,166.8025,23847.0
2017-03-15 14:00:00,178.4,179.11,178.4,178.81,276604.0,166.7557,167.4194,166.7557,167.139,276604.0
2017-03-15 14:10:00,178.81,178.98,178.58,178.7,91044.0,167.139,167.2979,166.924,167.0362,91044.0
2017-03-15 14:20:00,178.64,178.79,178.53,178.56,192161.0,166.9801,167.1203,166.8772,166.9053,192161.0
2017-03-15 14:30:00,178.56,178.59,178.34,178.58,56570.0,166.9053,166.9333,166.6997,166.924,56570.0
2017-03-15 14:40:00,178.56,178.98,178.52,178.95,170410.0,166.9053,167.2979,166.8679,167.2698,170410.0
2017-03-15 14:50:00,178.97,178.99,178.79,178.88,89819.0,167.2885,167.3072,167.1203,167.2044,89819.0
2017-03-15 15:00:00,178.88,179.0,178.83,178.89,135321.0,167.2044,167.3166,167.1577,167.2138,135321.0
2017-03-15 15:10:00,178.88,178.92,178.74,178.74,46934.0,167.2044,167.2418,167.0735,167.0735,46934.0
2017-03-15 15:20:00,178.76,178.93,178.75,178.91,95746.0,167.0922,167.2511,167.0829,167.2324,95746.0
2017-03-15 15:30:00,178.9,178.92,178.77,178.79,73501.0,167.2231,167.2418,167.1016,167.1203,73501.0
2017-03-15 15:40:00,178.81,178.81,178.59,178.64,76834.0,167.139,167.139,166.9333,166.9801,76834.0
2017-03-15 15:50:00,178.67,178.83,178.52,178.7,211562.0,167.0081,167.1577,166.8679,167.0362,211562.0
2017-03-16 09:30:00,179.82,180.0,179.52,179.72,167756.0,168.0831,168.2513,167.8026,167.9896,167756.0
2017-03-16 09:40:00,179.73,179.8,179.55,179.55,110089.0,167.9989,168.0644,167.8307,167.8307,110089.0
2017-03-16 09:50:00,179.54,179.72,179.37,179.65,110084.0,167.8213,167.9896,167.6624,167.9241,110084.0
2017-03-16 10:00:00,179.66,179.72,179.53,179.64,106864.0,167.9335,167.9896,167.812,167.9148,106864.0
2017-03-16 10:10:00,179.62,179.64,179.4,179.4,82517.0,167.8961,167.9148,167.6905,167.6905,82517.0
2017-03-16 10:20:00,179.41,179.48,179.23,179.33,49444.0,167.6998,167.7652,167.5316,167.625,49444.0
2017-03-16 10:30:00,179.33,179.34,178.8,178.82,57689.0,167.625,167.6344,167.1296,167.1483,57689.0
2017-03-16 10:40:00,178.8,178.94,178.55,178.74,52559.0,167.1296,167.2605,166.8959,167.0735,52559.0
2017-03-16 10:50:00,178.81,178.88,178.58,178.81,47001.0,167.139,167.2044,166.924,167.139,47001.0
2017-03-16 11:00:00,178.78,178.81,178.07,178.19,50112.0,167.1109,167.139,166.4473,166.5594,50112.0
2017-03-16 11:10:00,178.15,178.28,178.13,178.19,34361.0,166.5221,166.6436,166.5034,166.5594,34361.0
2017-03-16 11:20:00,178.13,178.3,178.1,178.25,38448.0,166.5034,166.6623,166.4753,166.6155,38448.0
2017-03-16 11:30:00,178.27,178.38,178.06,178.06,44480.0,166.6342,166.737,166.4379,166.4379,44480.0
2017-03-16 11:40:00,178.07,178.34,178.05,178.24,39404.0,166.4473,166.6997,166.4286,166.6062,39404.0
2017-03-16 11:50:00,178.23,178.23,178.08,178.21,25254.0,166.5968,166.5968,166.4566,166.5781,25254.0
2017-03-16 12:00:00,178.21,178.29,178.15,178.19,46955.0,166.5781,166.6529,166.5221,166.5594,46955.0
2017-03-16 12:10:00,178.2,178.24,178.02,178.03,59555.0,166.5688,166.6062,166.4005,166.4099,59555.0
2017-03-16 12:20:00,178.03,178.23,178.0,178.22,53450.0,166.4099,166.5968,166.3818,166.5875,53450.0
2017-03-16 12:30:00,178.23,178.24,178.04,178.21,56876.0,166.5968,166.6062,166.4192,166.5781,56876.0
2017-03-16 12:40:00,178.23,178.46,178.2,178.3,24978.0,166.5968,166.8118,166.5688,166.6623,24978.0
2017-03-16 12:50:00,178.32,178.34,178.2,178.25,26451.0,166.681,166.6997,166.5688,166.6155,26451.0
2017-03-16 13:00:00,178.25,178.3,178.21,178.23,33745.0,166.6155,166.6623,166.5781,166.5968,33745.0
2017-03-16 13:10:00,178.22,178.33,178.14,178.16,45470.0,166.5875,166.6903,166.5127,166.5314,45470.0
2017-03-16 13:20:00,178.18,178.18,177.92,177.94,40512.0,166.5501,166.5501,166.3071,166.3258,40512.0
2017-03-16 13:30:00,177.95,178.07,177.9,178.07,35923.0,166.3351,166.4473,166.2884,166.4473,35923.0
2017-03-16 13:40:00,178.05,178.17,178.0,178.09,71242.0,166.4286,166.5407,166.3818,166.466,71242.0
2017-03-16 13:50:00,178.1,178.14,178.03,178.08,37479.0,166.4753,166.5127,166.4099,166.4566,37479.0
2017-03-16 14:00:00,178.1,178.11,178.03,178.09,32523.0,166.4753,166.4847,166.4099,166.466,32523.0
2017-03-16 14:10:00,178.08,178.12,178.05,178.09,28381.0,166.4566,166.494,166.4286,166.466,28381.0
2017-03-16 14:20:00,178.1,178.11,177.86,177.91,50475.0,166.4753,166.4847,166.251,166.2977,50475.0
2017-03-16 14:30:00,177.88,178.13,177.86,177.95,98061.0,166.2697,166.5034,166.251,166.3351,98061.0
2017-03-16 14:40:00,177.98,178.0,177.79,177.84,56374.0,166.3631,166.3818,166.1855,166.2323,56374.0
2017-03-16 14:50:00,177.85,177.86,177.64,177.78,58722.0,166.2416,166.251,166.0453,166.1762,58722.0
2017-03-16 15:00:00,177.8,177.83,177.66,177.81,49091.0,166.1949,166.2229,166.064,166.2042,49091.0
2017-03-16 15:10:00,177.8,178.02,177.8,177.99,47064.0,166.1949,166.4005,166.1949,166.3725,47064.0
2017-03-16 15:20:00,178.0,178.05,177.9,177.94,70942.0,166.3818,166.4286,166.2884,166.3258,70942.0
2017-03-16 15:30:00,177.98,178.12,177.96,178.0,108836.0,166.3631,166.494,166.3445,166.3818,108836.0
2017-03-16 15:40:00,178.0,178.18,177.99,178.1,117451.0,166.3818,166.5501,166.3725,166.4753,117451.0
2017-03-16 15:50:00,178.1,178.24,178.0,178.12,201355.0,166.4753,166.6062,166.3818,166.494,201355.0
2017-03-17 09:30:00,178.31,179.0,178.17,178.67,1553209.0,166.6716,167.3166,166.5407,167.0081,1553209.0
2017-03-17 09:40:00,178.67,179.03,178.58,179.03,48138.0,167.0081,167.3446,166.924,167.3446,48138.0
2017-03-17 09:50:00,179.04,179.4,178.99,179.35,36008.0,167.354,167.6905,167.3072,167.6437,36008.0
2017-03-17 10:00:00,179.43,179.75,179.34,179.55,99214.0,167.7185,168.0176,167.6344,167.8307,99214.0
2017-03-17 10:10:00,179.52,179.63,179.48,179.48,41040.0,167.8026,167.9055,167.7652,167.7652,41040.0
2017-03-17 10:20:00,179.48,179.51,179.15,179.51,28694.0,167.7652,167.7933,167.4568,167.7933,28694.0
2017-03-17 10:30:00,179.51,179.57,179.28,179.38,23995.0,167.7933,167.8494,167.5783,167.6718,23995.0
2017-03-17 10:40:00,179.4,179.74,179.37,179.64,34121.0,167.6905,168.0083,167.6624,167.9148,34121.0
2017-03-17 10:50:00,179.66,179.74,179.55,179.67,36060.0,167.9335,168.0083,167.8307,167.9428,36060.0
2017-03-17 11:00:00,179.69,179.69,179.51,179.65,19499.0,167.9615,167.9615,167.7933,167.9241,19499.0
2017-03-17 11:10:00,179.64,179.67,179.45,179.52,16968.0,167.9148,167.9428,167.7372,167.8026,16968.0
2017-03-17 11:20:00,179.49,179.59,179.48,179.5,17035.0,167.7746,167.8681,167.7652,167.7839,17035.0
2017-03-17 11:30:00,179.48,179.57,179.35,179.55,36310.0,167.7652,167.8494,167.6437,167.8307,36310.0
2017-03-17 11:40:00,179.52,179.52,179.36,179.48,26388.0,167.8026,167.8026,167.6531,167.7652,26388.0
2017-03-17 11:50:00,179.5,179.7,179.47,179.67,24924.0,167.7839,167.9709,167.7559,167.9428,24924.0
2017-03-17 12:00:00,179.68,179.85,179.67,179.83,21233.0,167.9522,168.1111,167.9428,168.0924,21233.0
2017-03-17 12:10:00,179.83,179.89,179.74,179.89,21122.0,168.0924,168.1485,168.0083,168.1485,21122.0
2017-03-17 12:20:00,179.88,179.9,179.79,179.87,15064.0,168.1391,168.1578,168.055,168.1298,15064.0
2017-03-17 12:30:00,179.87,179.9,179.79,179.81,20853.0,168.1298,168.1578,168.055,168.0737,20853.0
2017-03-17 12:40:00,179.84,179.98,179.84,179.98,22100.0,168.1017,168.2326,168.1017,168.2326,22100.0
2017-03-17 12:50:00,180.0,180.0,179.89,179.91,19804.0,168.2513,168.2513,168.1485,168.1672,19804.0
2017-03-17 13:00:00,179.95,180.0,179.91,179.97,23114.0,168.2046,168.2513,168.1672,168.2233,23114.0
2017-03-17 13:10:00,179.97,180.05,179.94,180.02,42813.0,168.2233,168.298,168.1952,168.27,42813.0
2017-03-17 13:20:00,180.02,180.12,180.0,180.06,59066.0,168.27,168.3635,168.2513,168.3074,59066.0
2017-03-17 13:30:00,180.05,180.12,180.02,180.08,27974.0,168.298,168.3635,168.27,168.3261,27974.0
2017-03-17 13:40:00,180.07,180.13,180.04,180.09,29657.0,168.3167,168.3728,168.2887,168.3354,29657.0
2017-03-17 13:50:00,180.07,180.09,180.0,180.07,23063.0,168.3167,168.3354,168.2513,168.3167,23063.0
2017-03-17 14:00:00,180.08,180.28,180.04,180.25,82058.0,168.3261,168.513,168.2887,168.485,82058.0
2017-03-17 14:10:00,180.26,180.3,180.21,180.27,48210.0,168.4943,168.5317,168.4476,168.5037,48210.0
2017-03-17 14:20:00,180.29,180.39,180.23,180.29,66364.0,168.5224,168.6158,168.4663,168.5224,66364.0
2017-03-17 14:30:00,180.28,180.29,180.14,180.18,30682.0,168.513,168.5224,168.3822,168.4196,30682.0
2017-03-17 14:40:00,180.15,180.18,180.04,180.05,26463.0,168.3915,168.4196,168.2887,168.298,26463.0
2017-03-17 14:50:00,180.06,180.06,179.87,179.89,25389.0,168.3074,168.3074,168.1298,168.1485,25389.0
2017-03-17 15:00:00,179.9,180.07,179.89,180.05,29969.0,168.1578,168.3167,168.1485,168.298,29969.0
2017-03-17 15:10:00,180.02,180.02,179.7,179.96,102461.0,168.27,168.27,167.9709,168.2139,102461.0
2017-03-17 15:20:00,179.96,180.11,179.91,180.11,38036.0,168.2139,168.3541,168.1672,168.3541,38036.0
2017-03-17 15:30:00,180.09,180.13,179.91,180.0,63166.0,168.3354,168.3728,168.1672,168.2513,63166.0
2017-03-17 15:40:00,180.0,180.24,179.93,179.93,99357.0,168.2513,168.4756,168.1859,168.1859,99357.0
2017-03-17 15:50:00,179.94,180.17,179.94,180.09,235129.0,168.1952,168.4102,168.1952,168.3354,235129.0
2017-03-20 09:30:00,180.1,180.13,179.4,179.4,87811.0,168.3448,168.3728,167.6905,167.6905,87811.0
2017-03-20 09:40:00,179.41,180.15,179.41,179.81,36691.0,167.6998,168.3915,167.6998,168.0737,36691.0
2017-03-20 09:50:00,179.8,179.89,179.14,179.42,44122.0,168.0644,168.1485,167.4474,167.7092,44122.0
2017-03-20 10:00:00,179.48,180.05,179.42,179.87,57795.0,167.7652,168.298,167.7092,168.1298,57795.0
2017-03-20 10:10:00,179.95,180.14,179.8,180.13,28417.0,168.2046,168.3822,168.0644,168.3728,28417.0
2017-03-20 10:20:00,180.12,180.13,179.82,179.93,37664.0,168.3635,168.3728,168.0831,168.1859,37664.0
2017-03-20 10:30:00,179.9,180.07,179.88,180.0,25932.0,168.1578,168.3167,168.1391,168.2513,25932.0
2017-03-20 10:40:00,180.0,180.09,179.94,179.98,31792.0,168.2513,168.3354,168.1952,168.2326,31792.0
2017-03-20 10:50:00,179.98,180.05,179.88,179.92,41898.0,168.2326,168.298,168.1391,168.1765,41898.0
2017-03-20 11:00:00,179.92,179.93,179.68,179.89,24900.0,168.1765,168.1859,167.9522,168.1485,24900.0
2017-03-20 11:10:00,179.92,179.94,179.68,179.76,19155.0,168.1765,168.1952,167.9522,168.027,19155.0
2017-03-20 11:20:00,179.75,179.78,179.53,179.71,33310.0,168.0176,168.0457,167.812,167.9802,33310.0
2017-03-20 11:30:00,179.69,179.89,179.59,179.89,26463.0,167.9615,168.1485,167.8681,168.1485,26463.0
2017-03-20 11:40:00,179.87,179.94,179.78,179.93,16897.0,168.1298,168.1952,168.0457,168.1859,16897.0
2017-03-20 11:50:00,179.92,180.0,179.89,179.93,16135.0,168.1765,168.2513,168.1485,168.1859,16135.0
2017-03-20 12:00:00,179.91,180.01,179.85,179.93,17903.0,168.1672,168.2606,168.1111,168.1859,17903.0
2017-03-20 12:10:00,179.95,180.03,179.63,179.67,39034.0,168.2046,168.2793,167.9055,167.9428,39034.0
2017-03-20 12:20:00,179.68,179.73,179.59,179.63,29304.0,167.9522,167.9989,167.8681,167.9055,29304.0
2017-03-20 12:30:00,179.58,179.69,179.5,179.55,19117.0,167.8587,167.9615,167.7839,167.8307,19117.0
2017-03-20 12:40:00,179.56,179.76,179.56,179.69,18101.0,167.84,168.027,167.84,167.9615,18101.0
2017-03-20 12:50:00,179.68,179.8,179.67,179.8,16440.0,167.9522,168.0644,167.9428,168.0644,16440.0
2017-03-20 13:00:00,179.78,179.85,179.73,179.82,18594.0,168.0457,168.1111,167.9989,168.0831,18594.0
2017-03-20 13:10:00,179.84,179.97,179.84,179.87,18029.0,168.1017,168.2233,168.1017,168.1298,18029.0
2017-03-20 13:20:00,179.88,179.99,179.88,179.96,15347.0,168.1391,168.242,168.1391,168.2139,15347.0
2017-03-20 13:30:00,179.96,179.99,179.81,179.81,9803.0,168.2139,168.242,168.0737,168.0737,9803.0
2017-03-20 13:40:00,179.8,179.8,179.45,179.45,47517.0,168.0644,168.0644,167.7372,167.7372,47517.0
2017-03-20 13:50:00,179.44,179.59,179.4,179.4,27684.0,167.7279,167.8681,167.6905,167.6905,27684.0
2017-03-20 14:00:00,179.43,179.44,179.3,179.44,20965.0,167.7185,167.7279,167.597,167.7279,20965.0
2017-03-20 14:10:00,179.44,179.51,179.34,179.43,26034.0,167.7279,167.7933,167.6344,167.7185,26034.0
2017-03-20 14:20:00,179.41,179.5,179.36,179.5,20519.0,167.6998,167.7839,167.6531,167.7839,20519.0
2017-03-20 14:30:00,179.53,179.62,179.27,179.39,35223.0,167.812,167.8961,167.5689,167.6811,35223.0
2017-03-20 14:40:00,179.39,179.45,179.29,179.34,19635.0,167.6811,167.7372,167.5876,167.6344,19635.0
2017-03-20 14:50:00,179.31,179.48,179.25,179.4,22105.0,167.6063,167.7652,167.5503,167.6905,22105.0
2017-03-20 15:00:00,179.4,179.48,179.31,179.31,18144.0,167.6905,167.7652,167.6063,167.6063,18144.0
2017-03-20 15:10:00,179.32,179.55,179.32,179.51,24693.0,167.6157,167.8307,167.6157,167.7933,24693.0
2017-03-20 15:20:00,179.53,179.63,179.49,179.61,26626.0,167.812,167.9055,167.7746,167.8868,26626.0
2017-03-20 15:30:00,179.61,179.74,179.58,179.6,49794.0,167.8868,168.0083,167.8587,167.8774,49794.0
2017-03-20 15:40:00,179.59,179.64,179.44,179.46,61656.0,167.8681,167.9148,167.7279,167.7465,61656.0
2017-03-20 15:50:00,179.47,179.51,179.32,179.41,128610.0,167.7559,167.7933,167.6157,167.6998,128610.0
2017-03-21 09:30:00,179.99,180.25,179.81,179.95,86380.0,168.242,168.485,168.0737,168.2046,86380.0
2017-03-21 09:40:00,179.95,180.01,179.52,179.52,43458.0,168.2046,168.2606,167.8026,167.8026,43458.0
2017-03-21 09:50:00,179.51,179.64,179.3,179.39,27617.0,167.7933,167.9148,167.597,167.6811,27617.0
2017-03-21 10:00:00,179.31,179.34,179.09,179.16,16583.0,167.6063,167.6344,167.4007,167.4661,16583.0
2017-03-21 10:10:00,179.16,179.21,178.74,178.76,42773.0,167.4661,167.5129,167.0735,167.0922,42773.0
2017-03-21 10:20:00,178.77,178.93,178.11,178.11,36697.0,167.1016,167.2511,166.4847,166.4847,36697.0
2017-03-21 10:30:00,178.11,178.61,178.07,178.43,29306.0,166.4847,166.952,166.4473,166.7838,29306.0
2017-03-21 10:40:00,178.43,178.48,178.25,178.25,27489.0,166.7838,166.8305,166.6155,166.6155,27489.0
2017-03-21 10:50:00,178.26,178.32,177.35,177.41,65004.0,166.6249,166.681,165.7743,165.8304,65004.0
2017-03-21 11:00:00,177.42,177.51,176.83,177.09,87306.0,165.8397,165.9238,165.2882,165.5312,87306.0
2017-03-21 11:10:00,177.1,177.37,176.29,176.4,96041.0,165.5406,165.793,164.7835,164.8863,96041.0
2017-03-21 11:20:00,176.4,176.75,176.31,176.53,79539.0,164.8863,165.2134,164.8021,165.0078,79539.0
2017-03-21 11:30:00,176.53,176.6,176.13,176.33,60800.0,165.0078,165.0732,164.6339,164.8208,60800.0
2017-03-21 11:40:00,176.3,176.54,176.19,176.49,154461.0,164.7928,165.0171,164.69,164.9704,154461.0
2017-03-21 11:50:00,176.53,176.68,176.3,176.43,108950.0,165.0078,165.148,164.7928,164.9143,108950.0
2017-03-21 12:00:00,176.4,176.69,176.37,176.6,137275.0,164.8863,165.1573,164.8582,165.0732,137275.0
2017-03-21 12:10:00,176.6,176.67,176.4,176.52,62572.0,165.0732,165.1387,164.8863,164.9984,62572.0
2017-03-21 12:20:00,176.5,176.72,176.44,176.67,38960.0,164.9797,165.1854,164.9237,165.1387,38960.0
2017-03-21 12:30:00,176.65,176.77,176.54,176.74,40929.0,165.12,165.2321,165.0171,165.2041,40929.0
2017-03-21 12:40:00,176.74,176.79,176.4,176.47,53517.0,165.2041,165.2508,164.8863,164.9517,53517.0
2017-03-21 12:50:00,176.45,176.62,176.38,176.56,38078.0,164.933,165.0919,164.8676,165.0358,38078.0
2017-03-21 13:00:00,176.6,176.67,176.49,176.54,24806.0,165.0732,165.1387,164.9704,165.0171,24806.0
2017-03-21 13:10:00,176.5,176.63,176.2,176.28,67353.0,164.9797,165.1013,164.6993,164.7741,67353.0
2017-03-21 13:20:00,176.28,176.3,176.04,176.29,43192.0,164.7741,164.7928,164.5498,164.7835,43192.0
2017-03-21 13:30:00,176.28,176.39,175.93,175.95,70748.0,164.7741,164.8769,164.447,164.4656,70748.0
2017-03-21 13:40:00,175.96,176.06,175.62,175.71,55941.0,164.475,164.5685,164.1572,164.2413,55941.0
2017-03-21 13:50:00,175.7,175.91,175.5,175.79,60868.0,164.232,164.4283,164.045,164.3161,60868.0
2017-03-21 14:00:00,175.75,175.98,175.64,175.96,34643.0,164.2787,164.4937,164.1759,164.475,34643.0
2017-03-21 14:10:00,175.91,176.2,175.74,176.2,43392.0,164.4283,164.6993,164.2694,164.6993,43392.0
2017-03-21 14:20:00,176.2,176.28,176.0,176.27,40511.0,164.6993,164.7741,164.5124,164.7648,40511.0
2017-03-21 14:30:00,176.23,176.41,176.06,176.31,46744.0,164.7274,164.8956,164.5685,164.8021,46744.0
2017-03-21 14:40:00,176.27,176.34,175.92,176.11,33381.0,164.7648,164.8302,164.4376,164.6152,33381.0
2017-03-21 14:50:00,176.13,176.4,176.06,176.21,50130.0,164.6339,164.8863,164.5685,164.7087,50130.0
2017-03-21 15:00:00,176.18,176.33,176.04,176.13,40181.0,164.6806,164.8208,164.5498,164.6339,40181.0
2017-03-21 15:10:00,176.14,176.29,176.06,176.15,39498.0,164.6432,164.7835,164.5685,164.6526,39498.0
2017-03-21 15:20:00,176.15,176.23,176.06,176.16,39544.0,164.6526,164.7274,164.5685,164.6619,39544.0
2017-03-21 15:30:00,176.15,176.22,176.01,176.01,76645.0,164.6526,164.718,164.5217,164.5217,76645.0
2017-03-21 15:40:00,176.01,176.08,175.76,175.82,107769.0,164.5217,164.5872,164.288,164.3441,107769.0
2017-03-21 15:50:00,175.84,176.07,175.68,175.96,191335.0,164.3628,164.5778,164.2133,164.475,191335.0
2017-03-22 09:30:00,175.96,176.97,175.96,176.58,119033.0,164.475,165.4191,164.475,165.0545,119033.0
2017-03-22 09:40:00,176.56,176.81,176.37,176.59,46134.0,165.0358,165.2695,164.8582,165.0639,46134.0
2017-03-22 09:50:00,176.62,176.69,176.05,176.21,33346.0,165.0919,165.1573,164.5591,164.7087,33346.0
2017-03-22 10:00:00,176.26,176.58,176.05,176.37,66295.0,164.7554,165.0545,164.5591,164.8582,66295.0
2017-03-22 10:10:00,176.43,176.45,176.19,176.37,46529.0,164.9143,164.933,164.69,164.8582,46529.0
2017-03-22 10:20:00,176.36,176.41,176.19,176.39,39003.0,164.8489,164.8956,164.69,164.8769,39003.0
2017-03-22 10:30:00,176.39,176.63,176.19,176.5,68568.0,164.8769,165.1013,164.69,164.9797,68568.0
2017-03-22 10:40:00,176.56,176.78,176.16,176.19,59399.0,165.0358,165.2415,164.6619,164.69,59399.0
2017-03-22 10:50:00,176.19,176.4,176.17,176.24,101817.0,164.69,164.8863,164.6713,164.7367,101817.0
2017-03-22 11:00:00,176.24,176.25,175.93,175.99,60645.0,164.7367,164.7461,164.447,164.503,60645.0
2017-03-22 11:10:00,175.99,176.42,175.97,176.4,169603.0,164.503,164.905,164.4843,164.8863,169603.0
2017-03-22 11:20:00,176.33,176.58,176.29,176.47,76895.0,164.8208,165.0545,164.7835,164.9517,76895.0
2017-03-22 11:30:00,176.47,176.62,176.38,176.5,38040.0,164.9517,165.0919,164.8676,164.9797,38040.0
2017-03-22 11:40:00,176.54,176.58,176.33,176.36,31557.0,165.0171,165.0545,164.8208,164.8489,31557.0
2017-03-22 11:50:00,176.36,176.4,176.08,176.34,46508.0,164.8489,164.8863,164.5872,164.8302,46508.0
2017-03-22 12:00:00,176.3,176.55,176.26,176.36,23681.0,164.7928,165.0265,164.7554,164.8489,23681.0
2017-03-22 12:10:00,176.33,176.46,176.3,176.35,17359.0,164.8208,164.9424,164.7928,164.8395,17359.0
2017-03-22 12:20:00,176.38,176.5,176.32,176.49,17098.0,164.8676,164.9797,164.8115,164.9704,17098.0
2017-03-22 12:30:00,176.47,176.55,176.26,176.27,32492.0,164.9517,165.0265,164.7554,164.7648,32492.0
2017-03-22 12:40:00,176.23,176.47,176.17,176.39,24772.0,164.7274,164.9517,164.6713,164.8769,24772.0
2017-03-22 12:50:00,176.38,176.57,176.38,176.49,20602.0,164.8676,165.0452,164.8676,164.9704,20602.0
2017-03-22 13:00:00,176.47,176.47,176.15,176.4,45432.0,164.9517,164.9517,164.6526,164.8863,45432.0
2017-03-22 13:10:00,176.4,176.6,176.32,176.43,30584.0,164.8863,165.0732,164.8115,164.9143,30584.0
2017-03-22 13:20:00,176.47,176.6,176.4,176.53,30404.0,164.9517,165.0732,164.8863,165.0078,30404.0
2017-03-22 13:30:00,176.49,176.56,176.41,176.47,46147.0,164.9704,165.0358,164.8956,164.9517,46147.0
2017-03-22 13:40:00,176.5,176.52,176.35,176.43,23844.0,164.9797,164.9984,164.8395,164.9143,23844.0
2017-03-22 13:50:00,176.44,176.54,176.39,176.53,15353.0,164.9237,165.0171,164.8769,165.0078,15353.0
2017-03-22 14:00:00,176.49,176.57,176.46,176.54,31426.0,164.9704,165.0452,164.9424,165.0171,31426.0
2017-03-22 14:10:00,176.5,176.7,176.5,176.6,37118.0,164.9797,165.1667,164.9797,165.0732,37118.0
2017-03-22 14:20:00,176.61,176.68,176.53,176.6,32923.0,165.0826,165.148,165.0078,165.0732,32923.0
2017-03-22 14:30:00,176.6,176.76,176.57,176.75,44894.0,165.0732,165.2228,165.0452,165.2134,44894.0
2017-03-22 14:40:00,176.75,176.78,176.59,176.65,58439.0,165.2134,165.2415,165.0639,165.12,58439.0
2017-03-22 14:50:00,176.64,176.84,176.64,176.82,21377.0,165.1106,165.2976,165.1106,165.2789,21377.0
2017-03-22 15:00:00,176.85,176.93,176.79,176.9,34974.0,165.3069,165.3817,165.2508,165.3536,34974.0
2017-03-22 15:10:00,176.88,176.94,176.77,176.88,27031.0,165.3349,165.391,165.2321,165.3349,27031.0
2017-03-22 15:20:00,176.91,177.06,176.79,176.79,40718.0,165.363,165.5032,165.2508,165.2508,40718.0
2017-03-22 15:30:00,176.82,176.86,176.62,176.72,37007.0,165.2789,165.3163,165.0919,165.1854,37007.0
2017-03-22 15:40:00,176.69,176.99,176.68,176.98,58409.0,165.1573,165.4378,165.148,165.4284,58409.0
2017-03-22 15:50:00,176.99,177.1,176.94,176.99,174027.0,165.4378,165.5406,165.391,165.4378,174027.0
2017-03-23 09:30:00,177.34,177.36,176.77,176.9,136514.0,165.7649,165.7836,165.2321,165.3536,136514.0
2017-03-23 09:40:00,176.94,177.26,176.93,177.04,42333.0,165.391,165.6901,165.3817,165.4845,42333.0
2017-03-23 09:50:00,177.01,177.25,176.93,177.04,37821.0,165.4565,165.6808,165.3817,165.4845,37821.0
2017-03-23 10:00:00,177.09,177.2,176.75,176.78,24352.0,165.5312,165.6341,165.2134,165.2415,24352.0
2017-03-23 10:10:00,176.76,176.99,176.59,176.77,17676.0,165.2228,165.4378,165.0639,165.2321,17676.0
2017-03-23 10:20:00,176.75,177.0,176.59,176.76,23686.0,165.2134,165.4471,165.0639,165.2228,23686.0
2017-03-23 10:30:00,176.78,177.19,176.69,177.17,18674.0,165.2415,165.6247,165.1573,165.606,18674.0
2017-03-23 10:40:00,177.18,177.24,177.06,177.07,37385.0,165.6154,165.6714,165.5032,165.5125,37385.0
2017-03-23 10:50:00,177.03,177.25,177.01,177.15,18218.0,165.4752,165.6808,165.4565,165.5873,18218.0
2017-03-23 11:00:00,177.18,177.39,177.18,177.3,30476.0,165.6154,165.8117,165.6154,165.7275,30476.0
2017-03-23 11:10:00,177.34,177.7,177.29,177.63,36373.0,165.7649,166.1014,165.7182,166.036,36373.0
2017-03-23 11:20:00,177.58,177.59,177.39,177.49,20367.0,165.9893,165.9986,165.8117,165.9051,20367.0
2017-03-23 11:30:00,177.5,177.64,177.5,177.62,15524.0,165.9145,166.0453,165.9145,166.0266,15524.0
2017-03-23 11:40:00,177.58,177.64,177.53,177.6,11747.0,165.9893,166.0453,165.9425,166.008,11747.0
2017-03-23 11:50:00,177.61,177.64,177.43,177.48,14007.0,166.0173,166.0453,165.849,165.8958,14007.0
2017-03-23 12:00:00,177.52,177.59,177.45,177.56,17811.0,165.9332,165.9986,165.8677,165.9706,17811.0
2017-03-23 12:10:00,177.56,177.72,177.52,177.56,29020.0,165.9706,166.1201,165.9332,165.9706,29020.0
2017-03-23 12:20:00,177.58,177.64,177.53,177.56,24868.0,165.9893,166.0453,165.9425,165.9706,24868.0
2017-03-23 12:30:00,177.55,177.64,177.42,177.56,19930.0,165.9612,166.0453,165.8397,165.9706,19930.0
2017-03-23 12:40:00,177.55,177.64,177.47,177.48,11064.0,165.9612,166.0453,165.8864,165.8958,11064.0
2017-03-23 12:50:00,177.45,177.72,177.45,177.67,10217.0,165.8677,166.1201,165.8677,166.0734,10217.0
2017-03-23 13:00:00,177.67,177.67,177.14,177.14,10571.0,166.0734,166.0734,165.578,165.578,10571.0
2017-03-23 13:10:00,177.1,177.38,177.04,177.32,19183.0,165.5406,165.8023,165.4845,165.7462,19183.0
2017-03-23 13:20:00,177.35,177.4,177.1,177.16,17492.0,165.7743,165.821,165.5406,165.5967,17492.0
2017-03-23 13:30:00,177.14,177.3,177.11,177.16,11166.0,165.578,165.7275,165.5499,165.5967,11166.0
2017-03-23 13:40:00,177.17,177.49,177.13,177.49,15949.0,165.606,165.9051,165.5686,165.9051,15949.0
2017-03-23 13:50:00,177.47,177.6,177.47,177.53,16378.0,165.8864,166.008,165.8864,165.9425,16378.0
2017-03-23 14:00:00,177.52,177.62,177.47,177.6,12535.0,165.9332,166.0266,165.8864,166.008,12535.0
2017-03-23 14:10:00,177.56,177.66,177.54,177.66,13304.0,165.9706,166.064,165.9519,166.064,13304.0
2017-03-23 14:20:00,177.66,177.74,177.6,177.72,21047.0,166.064,166.1388,166.008,166.1201,21047.0
2017-03-23 14:30:00,177.69,177.78,177.58,177.71,17591.0,166.0921,166.1762,165.9893,166.1108,17591.0
2017-03-23 14:40:00,177.73,177.83,177.66,177.73,15479.0,166.1295,166.2229,166.064,166.1295,15479.0
2017-03-23 14:50:00,177.73,177.85,177.6,177.61,19899.0,166.1295,166.2416,166.008,166.0173,19899.0
2017-03-23 15:00:00,177.58,177.62,177.43,177.46,19578.0,165.9893,166.0266,165.849,165.8771,19578.0
2017-03-23 15:10:00,177.47,177.56,177.2,177.24,29173.0,165.8864,165.9706,165.6341,165.6714,29173.0
2017-03-23 15:20:00,177.24,177.45,177.1,177.14,40071.0,165.6714,165.8677,165.5406,165.578,40071.0
2017-03-23 15:30:00,177.16,177.22,176.94,177.18,50806.0,165.5967,165.6528,165.391,165.6154,50806.0
2017-03-23 15:40:00,177.17,177.31,177.01,177.28,58597.0,165.606,165.7369,165.4565,165.7088,58597.0
2017-03-23 15:50:00,177.26,177.59,177.09,177.28,186635.0,165.6901,165.9986,165.5312,165.7088,186635.0
2017-03-24 09:30:00,176.85,177.42,176.71,176.71,74965.0,165.3069,165.8397,165.176,165.176,74965.0
2017-03-24 09:40:00,176.71,177.39,176.57,177.38,15995.0,165.176,165.8117,165.0452,165.8023,15995.0
2017-03-24 09:50:00,177.4,177.4,176.92,177.0,14650.0,165.821,165.821,165.3723,165.4471,14650.0
2017-03-24 10:00:00,177.07,177.22,177.01,177.02,12045.0,165.5125,165.6528,165.4565,165.4658,12045.0
2017-03-24 10:10:00,176.98,177.09,176.82,177.09,26098.0,165.4284,165.5312,165.2789,165.5312,26098.0
2017-03-24 10:20:00,177.03,177.23,176.86,177.17,15131.0,165.4752,165.6621,165.3163,165.606,15131.0
2017-03-24 10:30:00,177.09,177.21,176.97,176.98,16413.0,165.5312,165.6434,165.4191,165.4284,16413.0
2017-03-24 10:40:00,176.98,177.12,176.92,176.94,29152.0,165.4284,165.5593,165.3723,165.391,29152.0
2017-03-24 10:50:00,176.97,177.13,176.84,177.02,18280.0,165.4191,165.5686,165.2976,165.4658,18280.0
2017-03-24 11:00:00,177.04,177.19,176.94,177.08,12917.0,165.4845,165.6247,165.391,165.5219,12917.0
2017-03-24 11:10:00,177.01,177.1,176.87,176.92,15636.0,165.4565,165.5406,165.3256,165.3723,15636.0
2017-03-24 11:20:00,176.91,176.94,176.74,176.9,26689.0,165.363,165.391,165.2041,165.3536,26689.0
2017-03-24 11:30:00,176.91,177.05,176.83,176.96,8697.0,165.363,165.4938,165.2882,165.4097,8697.0
2017-03-24 11:40:00,177.0,177.22,176.99,177.17,14078.0,165.4471,165.6528,165.4378,165.606,14078.0
2017-03-24 11:50:00,177.23,177.44,177.23,177.4,13785.0,165.6621,165.8584,165.6621,165.821,13785.0
2017-03-24 12:00:00,177.38,177.53,177.26,177.26,17017.0,165.8023,165.9425,165.6901,165.6901,17017.0
2017-03-24 12:10:00,177.26,177.26,176.74,176.74,27633.0,165.6901,165.6901,165.2041,165.2041,27633.0
2017-03-24 12:20:00,176.75,177.39,176.66,177.31,40654.0,165.2134,165.8117,165.1293,165.7369,40654.0
2017-03-24 12:30:00,177.33,177.34,177.03,177.22,20146.0,165.7556,165.7649,165.4752,165.6528,20146.0
2017-03-24 12:40:00,177.16,177.22,177.0,177.15,24838.0,165.5967,165.6528,165.4471,165.5873,24838.0
2017-03-24 12:50:00,177.13,177.13,176.8,176.87,37105.0,165.5686,165.5686,165.2602,165.3256,37105.0
2017-03-24 13:00:00,176.92,177.0,176.75,176.82,18026.0,165.3723,165.4471,165.2134,165.2789,18026.0
2017-03-24 13:10:00,176.81,176.85,176.58,176.62,104659.0,165.2695,165.3069,165.0545,165.0919,104659.0
2017-03-24 13:20:00,176.66,177.0,176.66,176.96,39494.0,165.1293,165.4471,165.1293,165.4097,39494.0
2017-03-24 13:30:00,176.93,177.04,176.8,176.81,16756.0,165.3817,165.4845,165.2602,165.2695,16756.0
2017-03-24 13:40:00,176.77,176.99,176.77,176.93,12664.0,165.2321,165.4378,165.2321,165.3817,12664.0
2017-03-24 13:50:00,176.92,176.92,176.6,176.61,14666.0,165.3723,165.3723,165.0732,165.0826,14666.0
2017-03-24 14:00:00,176.63,176.79,176.59,176.65,20961.0,165.1013,165.2508,165.0639,165.12,20961.0
2017-03-24 14:10:00,176.67,176.8,176.61,176.68,37936.0,165.1387,165.2602,165.0826,165.148,37936.0
2017-03-24 14:20:00,176.7,176.84,176.65,176.73,22677.0,165.1667,165.2976,165.12,165.1947,22677.0
2017-03-24 14:30:00,176.7,176.75,176.52,176.58,36071.0,165.1667,165.2134,164.9984,165.0545,36071.0
2017-03-24 14:40:00,176.59,176.65,176.39,176.49,33797.0,165.0639,165.12,164.8769,164.9704,33797.0
2017-03-24 14:50:00,176.44,176.47,176.16,176.16,21680.0,164.9237,164.9517,164.6619,164.6619,21680.0
2017-03-24 15:00:00,176.16,176.21,175.65,175.72,79480.0,164.6619,164.7087,164.1852,164.2507,79480.0
2017-03-24 15:10:00,175.75,175.81,175.33,175.36,84625.0,164.2787,164.3348,163.8861,163.9142,84625.0
2017-03-24 15:20:00,175.37,175.42,175.07,175.33,105883.0,163.9235,163.9702,163.6431,163.8861,105883.0
2017-03-24 15:30:00,175.3,176.0,174.76,176.0,167715.0,163.8581,164.5124,163.3533,164.5124,167715.0
2017-03-24 15:40:00,176.0,176.18,175.37,175.5,126816.0,164.5124,164.6806,163.9235,164.045,126816.0
2017-03-24 15:50:00,175.49,175.97,175.47,175.86,299061.0,164.0357,164.4843,164.017,164.3815,299061.0
2017-03-27 09:30:00,174.37,174.4,173.82,174.09,130897.0,162.9888,163.0168,162.4747,162.7271,130897.0
2017-03-27 09:40:00,174.16,174.25,173.75,173.95,72025.0,162.7925,162.8766,162.4092,162.5962,72025.0
2017-03-27 09:50:00,173.94,174.69,173.86,174.07,74580.0,162.5868,163.2879,162.5121,162.7084,74580.0
2017-03-27 10:00:00,174.07,174.24,173.78,174.08,50716.0,162.7084,162.8673,162.4373,162.7177,50716.0
2017-03-27 10:10:00,174.05,174.49,174.05,174.38,31478.0,162.6897,163.1009,162.6897,162.9981,31478.0
2017-03-27 10:20:00,174.43,174.81,174.17,174.76,32563.0,163.0449,163.4001,162.8018,163.3533,32563.0
2017-03-27 10:30:00,174.74,175.25,174.69,175.1,55156.0,163.3346,163.8113,163.2879,163.6711,55156.0
2017-03-27 10:40:00,175.08,175.26,174.8,174.81,44489.0,163.6524,163.8207,163.3907,163.4001,44489.0
2017-03-27 10:50:00,174.81,175.23,174.81,175.21,27210.0,163.4001,163.7926,163.4001,163.7739,27210.0
2017-03-27 11:00:00,175.21,175.26,175.01,175.08,77337.0,163.7739,163.8207,163.587,163.6524,77337.0
2017-03-27 11:10:00,175.1,175.45,174.96,175.4,48295.0,163.6711,163.9983,163.5403,163.9515,48295.0
2017-03-27 11:20:00,175.43,176.07,175.38,176.04,48125.0,163.9796,164.5778,163.9329,164.5498,48125.0
2017-03-27 11:30:00,176.04,176.27,175.9,176.0,51905.0,164.5498,164.7648,164.4189,164.5124,51905.0
2017-03-27 11:40:00,175.99,176.11,175.79,175.79,28546.0,164.503,164.6152,164.3161,164.3161,28546.0
2017-03-27 11:50:00,175.77,175.8,175.58,175.68,39343.0,164.2974,164.3254,164.1198,164.2133,39343.0
2017-03-27 12:00:00,175.65,175.84,175.43,175.75,31019.0,164.1852,164.3628,163.9796,164.2787,31019.0
2017-03-27 12:10:00,175.73,176.0,175.73,176.0,17034.0,164.26,164.5124,164.26,164.5124,17034.0
2017-03-27 12:20:00,175.99,175.99,175.78,175.84,10681.0,164.503,164.503,164.3067,164.3628,10681.0
2017-03-27 12:30:00,175.88,176.0,175.76,175.92,16717.0,164.4002,164.5124,164.288,164.4376,16717.0
2017-03-27 12:40:00,175.94,176.11,175.94,176.11,9311.0,164.4563,164.6152,164.4563,164.6152,9311.0
2017-03-27 12:50:00,176.08,176.28,176.05,176.19,25258.0,164.5872,164.7741,164.5591,164.69,25258.0
2017-03-27 13:00:00,176.21,176.44,176.15,176.4,20005.0,164.7087,164.9237,164.6526,164.8863,20005.0
2017-03-27 13:10:00,176.39,176.39,176.14,176.18,19719.0,164.8769,164.8769,164.6432,164.6806,19719.0
2017-03-27 13:20:00,176.16,176.35,176.02,176.09,13571.0,164.6619,164.8395,164.5311,164.5965,13571.0
2017-03-27 13:30:00,176.1,176.2,176.08,176.08,15008.0,164.6059,164.6993,164.5872,164.5872,15008.0
2017-03-27 13:40:00,176.1,176.3,176.1,176.22,8834.0,164.6059,164.7928,164.6059,164.718,8834.0
2017-03-27 13:50:00,176.25,176.29,176.15,176.23,15573.0,164.7461,164.7835,164.6526,164.7274,15573.0
2017-03-27 14:00:00,176.23,176.42,176.21,176.33,19367.0,164.7274,164.905,164.7087,164.8208,19367.0
2017-03-27 14:10:00,176.33,176.34,176.02,176.1,22463.0,164.8208,164.8302,164.5311,164.6059,22463.0
2017-03-27 14:20:00,176.07,176.17,176.01,176.04,23184.0,164.5778,164.6713,164.5217,164.5498,23184.0
2017-03-27 14:30:00,176.03,176.25,176.03,176.2,10366.0,164.5404,164.7461,164.5404,164.6993,10366.0
2017-03-27 14:40:00,176.19,176.44,176.17,176.37,25796.0,164.69,164.9237,164.6713,164.8582,25796.0
2017-03-27 14:50:00,176.37,176.44,176.28,176.36,21414.0,164.8582,164.9237,164.7741,164.8489,21414.0
2017-03-27 15:00:00,176.38,176.4,176.16,176.18,35951.0,164.8676,164.8863,164.6619,164.6806,35951.0
2017-03-27 15:10:00,176.19,176.32,176.14,176.3,34397.0,164.69,164.8115,164.6432,164.7928,34397.0
2017-03-27 15:20:00,176.32,176.32,176.1,176.1,28017.0,164.8115,164.8115,164.6059,164.6059,28017.0
2017-03-27 15:30:00,176.13,176.26,176.08,176.21,63472.0,164.6339,164.7554,164.5872,164.7087,63472.0
2017-03-27 15:40:00,176.21,176.44,176.18,176.23,66516.0,164.7087,164.9237,164.6806,164.7274,66516.0
2017-03-27 15:50:00,176.23,176.4,176.09,176.09,201924.0,164.7274,164.8863,164.5965,164.5965,201924.0
2017-03-28 09:30:00,176.29,176.29,175.0,175.85,74645.0,164.7835,164.7835,163.5777,164.3722,74645.0
2017-03-28 09:40:00,175.81,176.0,175.56,175.68,54716.0,164.3348,164.5124,164.1011,164.2133,54716.0
2017-03-28 09:50:00,175.68,175.85,175.34,175.67,19107.0,164.2133,164.3722,163.8955,164.2039,19107.0
2017-03-28 10:00:00,175.76,176.32,175.67,175.95,22085.0,164.288,164.8115,164.2039,164.4656,22085.0
2017-03-28 10:10:00,175.92,176.05,175.68,176.0,19699.0,164.4376,164.5591,164.2133,164.5124,19699.0
2017-03-28 10:20:00,176.02,176.42,175.71,176.31,18247.0,164.5311,164.905,164.2413,164.8021,18247.0
2017-03-28 10:30:00,176.29,176.33,176.07,176.3,26467.0,164.7835,164.8208,164.5778,164.7928,26467.0
2017-03-28 10:40:00,176.28,176.63,176.23,176.5,40899.0,164.7741,165.1013,164.7274,164.9797,40899.0
2017-03-28 10:50:00,176.51,176.73,176.44,176.69,17386.0,164.9891,165.1947,164.9237,165.1573,17386.0
2017-03-28 11:00:00,176.75,177.31,176.74,177.18,38135.0,165.2134,165.7369,165.2041,165.6154,38135.0
2017-03-28 11:10:00,177.16,177.33,177.15,177.28,84050.0,165.5967,165.7556,165.5873,165.7088,84050.0
2017-03-28 11:20:00,177.25,177.25,177.05,177.08,24221.0,165.6808,165.6808,165.4938,165.5219,24221.0
2017-03-28 11:30:00,177.09,177.16,176.9,176.93,21113.0,165.5312,165.5967,165.3536,165.3817,21113.0
2017-03-28 11:40:00,176.95,177.28,176.95,177.19,31606.0,165.4004,165.7088,165.4004,165.6247,31606.0
2017-03-28 11:50:00,177.2,177.2,176.96,177.03,40115.0,165.6341,165.6341,165.4097,165.4752,40115.0
2017-03-28 12:00:00,177.03,177.19,176.98,176.98,14491.0,165.4752,165.6247,165.4284,165.4284,14491.0
2017-03-28 12:10:00,177.02,177.16,176.96,176.98,21395.0,165.4658,165.5967,165.4097,165.4284,21395.0
2017-03-28 12:20:00,176.99,176.99,176.82,176.88,36996.0,165.4378,165.4378,165.2789,165.3349,36996.0
2017-03-28 12:30:00,176.87,177.12,176.86,177.07,15228.0,165.3256,165.5593,165.3163,165.5125,15228.0
2017-03-28 12:40:00,177.09,177.1,176.93,177.04,21401.0,165.5312,165.5406,165.3817,165.4845,21401.0
2017-03-28 12:50:00,177.05,177.17,176.95,177.08,28947.0,165.4938,165.606,165.4004,165.5219,28947.0
2017-03-28 13:00:00,177.07,177.33,177.01,177.33,31435.0,165.5125,165.7556,165.4565,165.7556,31435.0
2017-03-28 13:10:00,177.34,177.55,177.34,177.5,41769.0,165.7649,165.9612,165.7649,165.9145,41769.0
2017-03-28 13:20:00,177.52,177.57,177.32,177.37,30146.0,165.9332,165.9799,165.7462,165.793,30146.0
2017-03-28 13:30:00,177.35,177.36,177.23,177.29,16882.0,165.7743,165.7836,165.6621,165.7182,16882.0
2017-03-28 13:40:00,177.3,177.47,177.3,177.34,32029.0,165.7275,165.8864,165.7275,165.7649,32029.0
2017-03-28 13:50:00,177.37,177.51,177.36,177.46,33421.0,165.793,165.9238,165.7836,165.8771,33421.0
2017-03-28 14:00:00,177.47,177.52,177.4,177.52,33310.0,165.8864,165.9332,165.821,165.9332,33310.0
2017-03-28 14:10:00,177.53,177.69,177.52,177.55,32816.0,165.9425,166.0921,165.9332,165.9612,32816.0
2017-03-28 14:20:00,177.51,177.61,177.51,177.55,37702.0,165.9238,166.0173,165.9238,165.9612,37702.0
2017-03-28 14:30:00,177.54,177.63,177.43,177.63,21583.0,165.9519,166.036,165.849,166.036,21583.0
2017-03-28 14:40:00,177.61,177.61,177.45,177.51,25154.0,166.0173,166.0173,165.8677,165.9238,25154.0
2017-03-28 14:50:00,177.52,177.56,177.41,177.41,28572.0,165.9332,165.9706,165.8304,165.8304,28572.0
2017-03-28 15:00:00,177.42,177.52,177.37,177.38,43651.0,165.8397,165.9332,165.793,165.8023,43651.0
2017-03-28 15:10:00,177.38,177.47,177.17,177.17,42893.0,165.8023,165.8864,165.606,165.606,42893.0
2017-03-28 15:20:00,177.18,177.35,177.13,177.35,47871.0,165.6154,165.7743,165.5686,165.7743,47871.0
2017-03-28 15:30:00,177.36,177.49,177.28,177.48,51722.0,165.7836,165.9051,165.7088,165.8958,51722.0
2017-03-28 15:40:00,177.49,177.5,177.16,177.32,93956.0,165.9051,165.9145,165.5967,165.7462,93956.0
2017-03-28 15:50:00,177.32,177.52,177.26,177.34,192000.0,165.7462,165.9332,165.6901,165.7649,192000.0
2017-03-29 09:30:00,177.47,177.99,176.97,177.75,103716.0,165.8864,166.3725,165.4191,166.1482,103716.0
2017-03-29 09:40:00,177.69,177.95,177.29,177.41,84322.0,166.0921,166.3351,165.7182,165.8304,84322.0
2017-03-29 09:50:00,177.41,177.41,177.09,177.18,32131.0,165.8304,165.8304,165.5312,165.6154,32131.0
2017-03-29 10:00:00,177.18,177.23,176.99,177.17,26787.0,165.6154,165.6621,165.4378,165.606,26787.0
2017-03-29 10:10:00,177.16,177.31,177.01,177.19,23441.0,165.5967,165.7369,165.4565,165.6247,23441.0
2017-03-29 10:20:00,177.16,177.35,177.09,177.31,26269.0,165.5967,165.7743,165.5312,165.7369,26269.0
2017-03-29 10:30:00,177.3,177.66,177.3,177.45,37034.0,165.7275,166.064,165.7275,165.8677,37034.0
2017-03-29 10:40:00,177.45,177.51,177.25,177.36,28706.0,165.8677,165.9238,165.6808,165.7836,28706.0
2017-03-29 10:50:00,177.38,177.47,177.17,177.21,20004.0,165.8023,165.8864,165.606,165.6434,20004.0
2017-03-29 11:00:00,177.25,177.31,176.98,177.14,18647.0,165.6808,165.7369,165.4284,165.578,18647.0
2017-03-29 11:10:00,177.16,177.41,177.16,177.36,29790.0,165.5967,165.8304,165.5967,165.7836,29790.0
2017-03-29 11:20:00,177.36,177.5,177.28,177.5,19741.0,165.7836,165.9145,165.7088,165.9145,19741.0
2017-03-29 11:30:00,177.5,177.67,177.37,177.37,19928.0,165.9145,166.0734,165.793,165.793,19928.0
2017-03-29 11:40:00,177.35,177.39,177.17,177.22,18703.0,165.7743,165.8117,165.606,165.6528,18703.0
2017-03-29 11:50:00,177.25,177.52,177.16,177.52,15406.0,165.6808,165.9332,165.5967,165.9332,15406.0
2017-03-29 12:00:00,177.53,177.53,177.23,177.26,16626.0,165.9425,165.9425,165.6621,165.6901,16626.0
2017-03-29 12:10:00,177.23,177.47,177.23,177.45,13117.0,165.6621,165.8864,165.6621,165.8677,13117.0
2017-03-29 12:20:00,177.45,177.5,177.32,177.39,14909.0,165.8677,165.9145,165.7462,165.8117,14909.0
2017-03-29 12:30:00,177.38,177.38,177.27,177.3,11937.0,165.8023,165.8023,165.6995,165.7275,11937.0
2017-03-29 12:40:00,177.28,177.35,177.2,177.21,16015.0,165.7088,165.7743,165.6341,165.6434,16015.0
2017-03-29 12:50:00,177.21,177.31,177.18,177.27,19270.0,165.6434,165.7369,165.6154,165.6995,19270.0
2017-03-29 13:00:00,177.27,177.41,177.27,177.34,13862.0,165.6995,165.8304,165.6995,165.7649,13862.0
2017-03-29 13:10:00,177.33,177.55,177.32,177.44,20737.0,165.7556,165.9612,165.7462,165.8584,20737.0
2017-03-29 13:20:00,177.46,177.61,177.43,177.5,22669.0,165.8771,166.0173,165.849,165.9145,22669.0
2017-03-29 13:30:00,177.52,177.64,177.5,177.58,71364.0,165.9332,166.0453,165.9145,165.9893,71364.0
2017-03-29 13:40:00,177.56,177.57,177.45,177.5,17749.0,165.9706,165.9799,165.8677,165.9145,17749.0
2017-03-29 13:50:00,177.47,177.6,177.46,177.54,12672.0,165.8864,166.008,165.8771,165.9519,12672.0
2017-03-29 14:00:00,177.56,177.62,177.46,177.62,19047.0,165.9706,166.0266,165.8771,166.0266,19047.0
2017-03-29 14:10:00,177.6,177.63,177.52,177.59,24518.0,166.008,166.036,165.9332,165.9986,24518.0
2017-03-29 14:20:00,177.6,177.85,177.59,177.76,30184.0,166.008,166.2416,165.9986,166.1575,30184.0
2017-03-29 14:30:00,177.74,177.78,177.64,177.65,35191.0,166.1388,166.1762,166.0453,166.0547,35191.0
2017-03-29 14:40:00,177.66,177.74,177.64,177.72,32180.0,166.064,166.1388,166.0453,166.1201,32180.0
2017-03-29 14:50:00,177.72,177.83,177.65,177.8,56886.0,166.1201,166.2229,166.0547,166.1949,56886.0
2017-03-29 15:00:00,177.8,177.88,177.78,177.84,38323.0,166.1949,166.2697,166.1762,166.2323,38323.0
2017-03-29 15:10:00,177.83,177.84,177.65,177.71,38099.0,166.2229,166.2323,166.0547,166.1108,38099.0
2017-03-29 15:20:00,177.7,177.8,177.66,177.76,31441.0,166.1014,166.1949,166.064,166.1575,31441.0
2017-03-29 15:30:00,177.76,177.81,177.69,177.74,40912.0,166.1575,166.2042,166.0921,166.1388,40912.0
2017-03-29 15:40:00,177.74,177.75,177.58,177.63,35245.0,166.1388,166.1482,165.9893,166.036,35245.0
2017-03-29 15:50:00,177.63,177.72,177.51,177.62,110287.0,166.036,166.1201,165.9238,166.0266,110287.0
2017-03-30 09:30:00,177.46,177.65,177.22,177.44,56393.0,165.8771,166.0547,165.6528,165.8584,56393.0
2017-03-30 09:40:00,177.41,177.54,177.33,177.45,30572.0,165.8304,165.9519,165.7556,165.8677,30572.0
2017-03-30 09:50:00,177.48,177.67,177.36,177.51,18528.0,165.8958,166.0734,165.7836,165.9238,18528.0
2017-03-30 10:00:00,177.59,178.08,177.5,178.08,32214.0,165.9986,166.4566,165.9145,166.4566,32214.0
2017-03-30 10:10:00,178.04,178.32,177.84,178.3,28817.0,166.4192,166.681,166.2323,166.6623,28817.0
2017-03-30 10:20:00,178.28,178.3,177.96,178.21,22921.0,166.6436,166.6623,166.3445,166.5781,22921.0
2017-03-30 10:30:00,178.18,178.35,178.07,178.18,17527.0,166.5501,166.709,166.4473,166.5501,17527.0
2017-03-30 10:40:00,178.18,178.47,178.18,178.36,28423.0,166.5501,166.8212,166.5501,166.7183,28423.0
2017-03-30 10:50:00,178.31,178.47,178.11,178.39,23346.0,166.6716,166.8212,166.4847,166.7464,23346.0
2017-03-30 11:00:00,178.4,178.49,178.3,178.4,25854.0,166.7557,166.8399,166.6623,166.7557,25854.0
2017-03-30 11:10:00,178.41,178.42,178.22,178.24,23860.0,166.7651,166.7744,166.5875,166.6062,23860.0
2017-03-30 11:20:00,178.27,178.36,178.19,178.31,21403.0,166.6342,166.7183,166.5594,166.6716,21403.0
2017-03-30 11:30:00,178.32,178.39,178.23,178.25,15202.0,166.681,166.7464,166.5968,166.6155,15202.0
2017-03-30 11:40:00,178.28,178.31,178.11,178.25,17676.0,166.6436,166.6716,166.4847,166.6155,17676.0
2017-03-30 11:50:00,178.21,178.32,178.05,178.06,15792.0,166.5781,166.681,166.4286,166.4379,15792.0
2017-03-30 12:00:00,178.08,178.22,177.99,178.14,18893.0,166.4566,166.5875,166.3725,166.5127,18893.0
2017-03-30 12:10:00,178.15,178.16,177.98,177.98,17174.0,166.5221,166.5314,166.3631,166.3631,17174.0
2017-03-30 12:20:00,177.98,178.07,177.88,178.01,13823.0,166.3631,166.4473,166.2697,166.3912,13823.0
2017-03-30 12:30:00,178.02,178.05,177.71,177.76,20419.0,166.4005,166.4286,166.1108,166.1575,20419.0
2017-03-30 12:40:00,177.72,177.94,177.64,177.89,13879.0,166.1201,166.3258,166.0453,166.279,13879.0
2017-03-30 12:50:00,177.87,177.88,177.76,177.82,9616.0,166.2603,166.2697,166.1575,166.2136,9616.0
2017-03-30 13:00:00,177.85,177.96,177.81,177.9,11738.0,166.2416,166.3445,166.2042,166.2884,11738.0
2017-03-30 13:10:00,177.94,178.06,177.94,178.03,11123.0,166.3258,166.4379,166.3258,166.4099,11123.0
2017-03-30 13:20:00,178.05,178.08,177.99,178.05,20715.0,166.4286,166.4566,166.3725,166.4286,20715.0
2017-03-30 13:30:00,178.08,178.18,177.98,178.18,19533.0,166.4566,166.5501,166.3631,166.5501,19533.0
2017-03-30 13:40:00,178.21,178.22,178.08,178.18,21692.0,166.5781,166.5875,166.4566,166.5501,21692.0
2017-03-30 13:50:00,178.17,178.2,178.11,178.19,18497.0,166.5407,166.5688,166.4847,166.5594,18497.0
2017-03-30 14:00:00,178.18,178.24,178.0,178.05,25105.0,166.5501,166.6062,166.3818,166.4286,25105.0
2017-03-30 14:10:00,178.02,178.14,177.89,178.1,26201.0,166.4005,166.5127,166.279,166.4753,26201.0
2017-03-30 14:20:00,178.08,178.2,178.02,178.06,15576.0,166.4566,166.5688,166.4005,166.4379,15576.0
2017-03-30 14:30:00,178.05,178.22,178.05,178.11,49415.0,166.4286,166.5875,166.4286,166.4847,49415.0
2017-03-30 14:40:00,178.12,178.22,178.0,178.04,38421.0,166.494,166.5875,166.3818,166.4192,38421.0
2017-03-30 14:50:00,178.04,178.09,177.88,178.03,29984.0,166.4192,166.466,166.2697,166.4099,29984.0
2017-03-30 15:00:00,178.03,178.1,177.95,178.03,33953.0,166.4099,166.4753,166.3351,166.4099,33953.0
2017-03-30 15:10:00,178.03,178.1,177.95,177.97,20341.0,166.4099,166.4753,166.3351,166.3538,20341.0
2017-03-30 15:20:00,177.97,178.08,177.97,178.03,46564.0,166.3538,166.4566,166.3538,166.4099,46564.0
2017-03-30 15:30:00,178.03,178.1,177.98,178.0,41682.0,166.4099,166.4753,166.3631,166.3818,41682.0
2017-03-30 15:40:00,178.0,178.05,177.91,178.03,68828.0,166.3818,166.4286,166.2977,166.4099,68828.0
2017-03-30 15:50:00,178.04,178.14,177.93,177.97,138066.0,166.4192,166.5127,166.3164,166.3538,138066.0
2017-03-31 09:30:00,178.02,178.18,177.41,177.58,52480.0,166.4005,166.5501,165.8304,165.9893,52480.0
2017-03-31 09:40:00,177.54,177.82,177.54,177.82,15573.0,165.9519,166.2136,165.9519,166.2136,15573.0
2017-03-31 09:50:00,177.76,177.96,177.65,177.86,19477.0,166.1575,166.3445,166.0547,166.251,19477.0
2017-03-31 10:00:00,177.85,177.99,177.55,177.83,34320.0,166.2416,166.3725,165.9612,166.2229,34320.0
2017-03-31 10:10:00,177.83,177.83,177.48,177.48,25840.0,166.2229,166.2229,165.8958,165.8958,25840.0
2017-03-31 10:20:00,177.5,177.6,177.3,177.46,27691.0,165.9145,166.008,165.7275,165.8771,27691.0
2017-03-31 10:30:00,177.46,177.53,177.37,177.47,22536.0,165.8771,165.9425,165.793,165.8864,22536.0
2017-03-31 10:40:00,177.51,177.54,177.39,177.53,24124.0,165.9238,165.9519,165.8117,165.9425,24124.0
2017-03-31 10:50:00,177.54,177.61,177.33,177.33,21494.0,165.9519,166.0173,165.7556,165.7556,21494.0
2017-03-31 11:00:00,177.33,177.35,177.2,177.35,31249.0,165.7556,165.7743,165.6341,165.7743,31249.0
2017-03-31 11:10:00,177.36,177.45,177.28,177.3,36928.0,165.7836,165.8677,165.7088,165.7275,36928.0
2017-03-31 11:20:00,177.3,177.34,177.21,177.27,21426.0,165.7275,165.7649,165.6434,165.6995,21426.0
2017-03-31 11:30:00,177.27,177.48,177.23,177.37,17275.0,165.6995,165.8958,165.6621,165.793,17275.0
2017-03-31 11:40:00,177.39,177.51,177.3,177.35,16976.0,165.8117,165.9238,165.7275,165.7743,16976.0
2017-03-31 11:50:00,177.36,177.36,177.2,177.23,13284.0,165.7836,165.7836,165.6341,165.6621,13284.0
2017-03-31 12:00:00,177.21,177.3,177.16,177.3,13237.0,165.6434,165.7275,165.5967,165.7275,13237.0
2017-03-31 12:10:00,177.32,177.37,177.25,177.29,17330.0,165.7462,165.793,165.6808,165.7182,17330.0
2017-03-31 12:20:00,177.31,177.47,177.29,177.42,18909.0,165.7369,165.8864,165.7182,165.8397,18909.0
2017-03-31 12:30:00,177.43,177.44,177.23,177.25,93922.0,165.849,165.8584,165.6621,165.6808,93922.0
2017-03-31 12:40:00,177.26,177.35,177.24,177.29,26360.0,165.6901,165.7743,165.6714,165.7182,26360.0
2017-03-31 12:50:00,177.28,177.38,177.25,177.38,9850.0,165.7088,165.8023,165.6808,165.8023,9850.0
2017-03-31 13:00:00,177.41,177.43,177.3,177.4,11555.0,165.8304,165.849,165.7275,165.821,11555.0
2017-03-31 13:10:00,177.41,177.64,177.41,177.63,16285.0,165.8304,166.0453,165.8304,166.036,16285.0
2017-03-31 13:20:00,177.61,177.83,177.61,177.76,17038.0,166.0173,166.2229,166.0173,166.1575,17038.0
2017-03-31 13:30:00,177.78,177.89,177.78,177.83,15619.0,166.1762,166.279,166.1762,166.2229,15619.0
2017-03-31 13:40:00,177.84,177.86,177.73,177.74,14796.0,166.2323,166.251,166.1295,166.1388,14796.0
2017-03-31 13:50:00,177.73,177.82,177.65,177.67,17469.0,166.1295,166.2136,166.0547,166.0734,17469.0
2017-03-31 14:00:00,177.67,177.68,177.51,177.59,28594.0,166.0734,166.0827,165.9238,165.9986,28594.0
2017-03-31 14:10:00,177.57,177.6,177.16,177.19,27699.0,165.9799,166.008,165.5967,165.6247,27699.0
2017-03-31 14:20:00,177.18,177.29,177.09,177.15,33160.0,165.6154,165.7182,165.5312,165.5873,33160.0
2017-03-31 14:30:00,177.17,177.38,177.14,177.31,21386.0,165.606,165.8023,165.578,165.7369,21386.0
2017-03-31 14:40:00,177.3,177.44,177.23,177.28,12488.0,165.7275,165.8584,165.6621,165.7088,12488.0
2017-03-31 14:50:00,177.26,177.4,177.13,177.17,81502.0,165.6901,165.821,165.5686,165.606,81502.0
2017-03-31 15:00:00,177.18,177.24,177.06,177.11,27252.0,165.6154,165.6714,165.5032,165.5499,27252.0
2017-03-31 15:10:00,177.11,177.35,177.08,177.1,52753.0,165.5499,165.7743,165.5219,165.5406,52753.0
2017-03-31 15:20:00,177.1,177.22,177.01,177.02,56640.0,165.5406,165.6528,165.4565,165.4658,56640.0
2017-03-31 15:30:00,177.01,177.26,176.97,177.13,84769.0,165.4565,165.6901,165.4191,165.5686,84769.0
2017-03-31 15:40:00,177.12,177.18,176.93,176.98,72314.0,165.5593,165.6154,165.3817,165.4284,72314.0
2017-03-31 15:50:00,176.97,177.11,176.81,176.85,183049.0,165.4191,165.5499,165.2695,165.3069,183049.0
2017-04-03 09:30:00,177.08,177.73,177.0,177.64,87926.0,165.5219,166.1295,165.4471,166.0453,87926.0
2017-04-03 09:40:00,177.62,177.62,177.19,177.34,41827.0,166.0266,166.0266,165.6247,165.7649,41827.0
2017-04-03 09:50:00,177.35,177.54,177.31,177.38,47291.0,165.7743,165.9519,165.7369,165.8023,47291.0
2017-04-03 10:00:00,177.36,177.42,176.75,176.9,67588.0,165.7836,165.8397,165.2134,165.3536,67588.0
2017-04-03 10:10:00,176.9,176.93,176.25,176.5,53499.0,165.3536,165.3817,164.7461,164.9797,53499.0
2017-04-03 10:20:00,176.52,176.95,176.52,176.95,34632.0,164.9984,165.4004,164.9984,165.4004,34632.0
2017-04-03 10:30:00,176.93,176.99,176.8,176.97,29586.0,165.3817,165.4378,165.2602,165.4191,29586.0
2017-04-03 10:40:00,176.97,176.97,176.79,176.85,29431.0,165.4191,165.4191,165.2508,165.3069,29431.0
2017-04-03 10:50:00,176.8,176.8,176.08,176.12,42363.0,165.2602,165.2602,164.5872,164.6246,42363.0
2017-04-03 11:00:00,176.11,176.4,176.05,176.08,56164.0,164.6152,164.8863,164.5591,164.5872,56164.0
2017-04-03 11:10:00,176.09,176.4,176.08,176.11,63588.0,164.5965,164.8863,164.5872,164.6152,63588.0
2017-04-03 11:20:00,176.09,176.16,175.91,176.03,54210.0,164.5965,164.6619,164.4283,164.5404,54210.0
2017-04-03 11:30:00,176.03,176.1,175.89,176.02,42981.0,164.5404,164.6059,164.4096,164.5311,42981.0
2017-04-03 11:40:00,176.03,176.07,175.84,175.84,35935.0,164.5404,164.5778,164.3628,164.3628,35935.0
2017-04-03 11:50:00,175.89,176.01,175.75,175.97,28675.0,164.4096,164.5217,164.2787,164.4843,28675.0
2017-04-03 12:00:00,175.97,175.99,175.5,175.75,37773.0,164.4843,164.503,164.045,164.2787,37773.0
2017-04-03 12:10:00,175.76,176.09,175.73,176.03,35953.0,164.288,164.5965,164.26,164.5404,35953.0
2017-04-03 12:20:00,176.02,176.18,175.95,176.15,90178.0,164.5311,164.6806,164.4656,164.6526,90178.0
2017-04-03 12:30:00,176.16,176.17,175.99,176.04,75549.0,164.6619,164.6713,164.503,164.5498,75549.0
2017-04-03 12:40:00,176.01,176.06,175.99,176.02,50950.0,164.5217,164.5685,164.503,164.5311,50950.0
2017-04-03 12:50:00,176.01,176.05,176.0,176.03,47614.0,164.5217,164.5591,164.5124,164.5404,47614.0
2017-04-03 13:00:00,176.04,176.06,175.92,175.92,80776.0,164.5498,164.5685,164.4376,164.4376,80776.0
2017-04-03 13:10:00,175.94,176.04,175.92,175.97,50964.0,164.4563,164.5498,164.4376,164.4843,50964.0
2017-04-03 13:20:00,175.97,176.04,175.93,175.99,52914.0,164.4843,164.5498,164.447,164.503,52914.0
2017-04-03 13:30:00,176.0,176.05,175.96,175.97,69646.0,164.5124,164.5591,164.475,164.4843,69646.0
2017-04-03 13:40:00,175.96,176.04,175.96,176.01,58464.0,164.475,164.5498,164.475,164.5217,58464.0
2017-04-03 13:50:00,176.01,176.04,175.99,176.0,44133.0,164.5217,164.5498,164.503,164.5124,44133.0
2017-04-03 14:00:00,176.02,176.03,175.98,176.02,67341.0,164.5311,164.5404,164.4937,164.5311,67341.0
2017-04-03 14:10:00,176.02,176.02,175.92,175.95,53543.0,164.5311,164.5311,164.4376,164.4656,53543.0
2017-04-03 14:20:00,175.93,176.02,175.93,176.01,75949.0,164.447,164.5311,164.447,164.5217,75949.0
2017-04-03 14:30:00,176.01,176.11,175.98,176.03,122205.0,164.5217,164.6152,164.4937,164.5404,122205.0
2017-04-03 14:40:00,176.03,176.62,176.03,176.61,87366.0,164.5404,165.0919,164.5404,165.0826,87366.0
2017-04-03 14:50:00,176.6,176.74,176.58,176.67,28576.0,165.0732,165.2041,165.0545,165.1387,28576.0
2017-04-03 15:00:00,176.67,176.83,176.6,176.71,29428.0,165.1387,165.2882,165.0732,165.176,29428.0
2017-04-03 15:10:00,176.72,176.93,176.66,176.66,53559.0,165.1854,165.3817,165.1293,165.1293,53559.0
2017-04-03 15:20:00,176.67,176.74,176.59,176.61,24073.0,165.1387,165.2041,165.0639,165.0826,24073.0
2017-04-03 15:30:00,176.59,176.65,176.5,176.63,55020.0,165.0639,165.12,164.9797,165.1013,55020.0
2017-04-03 15:40:00,176.64,176.75,176.63,176.68,89950.0,165.1106,165.2134,165.1013,165.148,89950.0
2017-04-03 15:50:00,176.66,176.75,176.53,176.68,102703.0,165.1293,165.2134,165.0078,165.148,102703.0
2017-04-04 09:30:00,176.88,177.86,176.76,177.64,123628.0,165.3349,166.251,165.2228,166.0453,123628.0
2017-04-04 09:40:00,177.65,178.19,177.65,178.05,43405.0,166.0547,166.5594,166.0547,166.4286,43405.0
2017-04-04 09:50:00,178.03,178.44,177.75,178.42,62248.0,166.4099,166.7931,166.1482,166.7744,62248.0
2017-04-04 10:00:00,178.41,178.46,177.77,177.8,75145.0,166.7651,166.8118,166.1669,166.1949,75145.0
2017-04-04 10:10:00,177.75,177.91,177.48,177.8,60307.0,166.1482,166.2977,165.8958,166.1949,60307.0
2017-04-04 10:20:00,177.8,178.01,177.8,178.0,40003.0,166.1949,166.3912,166.1949,166.3818,40003.0
2017-04-04 10:30:00,177.98,178.21,177.97,178.03,57172.0,166.3631,166.5781,166.3538,166.4099,57172.0
2017-04-04 10:40:00,178.03,178.03,177.78,177.85,40139.0,166.4099,166.4099,166.1762,166.2416,40139.0
2017-04-04 10:50:00,177.89,178.05,177.85,177.96,33172.0,166.279,166.4286,166.2416,166.3445,33172.0
2017-04-04 11:00:00,177.96,178.17,177.88,178.17,30362.0,166.3445,166.5407,166.2697,166.5407,30362.0
2017-04-04 11:10:00,178.13,178.21,178.07,178.2,39442.0,166.5034,166.5781,166.4473,166.5688,39442.0
2017-04-04 11:20:00,178.2,178.38,178.15,178.24,66064.0,166.5688,166.737,166.5221,166.6062,66064.0
2017-04-04 11:30:00,178.25,178.38,178.17,178.18,36219.0,166.6155,166.737,166.5407,166.5501,36219.0
2017-04-04 11:40:00,178.17,178.3,178.08,178.29,39104.0,166.5407,166.6623,166.4566,166.6529,39104.0
2017-04-04 11:50:00,178.31,178.32,178.18,178.29,43240.0,166.6716,166.681,166.5501,166.6529,43240.0
2017-04-04 12:00:00,178.29,178.32,178.15,178.22,18612.0,166.6529,166.681,166.5221,166.5875,18612.0
2017-04-04 12:10:00,178.22,178.38,178.17,178.35,32242.0,166.5875,166.737,166.5407,166.709,32242.0
2017-04-04 12:20:00,178.35,178.35,178.15,178.18,28870.0,166.709,166.709,166.5221,166.5501,28870.0
2017-04-04 12:30:00,178.16,178.16,177.96,178.05,18796.0,166.5314,166.5314,166.3445,166.4286,18796.0
2017-04-04 12:40:00,178.05,178.11,177.86,177.97,31798.0,166.4286,166.4847,166.251,166.3538,31798.0
2017-04-04 12:50:00,177.99,178.03,177.84,177.84,30090.0,166.3725,166.4099,166.2323,166.2323,30090.0
2017-04-04 13:00:00,177.85,178.02,177.83,178.0,18597.0,166.2416,166.4005,166.2229,166.3818,18597.0
2017-04-04 13:10:00,178.0,178.14,178.0,178.1,16263.0,166.3818,166.5127,166.3818,166.4753,16263.0
2017-04-04 13:20:00,178.13,178.19,178.12,178.13,14472.0,166.5034,166.5594,166.494,166.5034,14472.0
2017-04-04 13:30:00,178.14,178.16,178.07,178.08,27420.0,166.5127,166.5314,166.4473,166.4566,27420.0
2017-04-04 13:40:00,178.09,178.13,178.06,178.08,19147.0,166.466,166.5034,166.4379,166.4566,19147.0
2017-04-04 13:50:00,178.06,178.14,177.99,178.05,27218.0,166.4379,166.5127,166.3725,166.4286,27218.0
2017-04-04 14:00:00,178.04,178.4,178.04,178.4,24201.0,166.4192,166.7557,166.4192,166.7557,24201.0
2017-04-04 14:10:00,178.4,178.48,178.38,178.42,26775.0,166.7557,166.8305,166.737,166.7744,26775.0
2017-04-04 14:20:00,178.42,178.45,178.32,178.36,37797.0,166.7744,166.8025,166.681,166.7183,37797.0
2017-04-04 14:30:00,178.35,178.41,178.16,178.2,32612.0,166.709,166.7651,166.5314,166.5688,32612.0
2017-04-04 14:40:00,178.21,178.21,178.1,178.14,23110.0,166.5781,166.5781,166.4753,166.5127,23110.0
2017-04-04 14:50:00,178.14,178.18,178.07,178.07,22511.0,166.5127,166.5501,166.4473,166.4473,22511.0
2017-04-04 15:00:00,178.07,178.2,178.07,178.13,23319.0,166.4473,166.5688,166.4473,166.5034,23319.0
2017-04-04 15:10:00,178.15,178.19,178.02,178.05,32983.0,166.5221,166.5594,166.4005,166.4286,32983.0
2017-04-04 15:20:00,178.05,178.17,178.01,178.12,48413.0,166.4286,166.5407,166.3912,166.494,48413.0
2017-04-04 15:30:00,178.12,178.49,178.12,178.4,72067.0,166.494,166.8399,166.494,166.7557,72067.0
2017-04-04 15:40:00,178.4,178.79,178.4,178.72,126433.0,166.7557,167.1203,166.7557,167.0548,126433.0
2017-04-04 15:50:00,178.73,178.77,178.47,178.69,193549.0,167.0642,167.1016,166.8212,167.0268,193549.0
2017-04-05 09:30:00,179.0,179.82,179.0,179.63,120729.0,167.3166,168.0831,167.3166,167.9055,120729.0
2017-04-05 09:40:00,179.6,179.9,179.37,179.7,87282.0,167.8774,168.1578,167.6624,167.9709,87282.0
2017-04-05 09:50:00,179.71,179.94,179.47,179.92,62784.0,167.9802,168.1952,167.7559,168.1765,62784.0
2017-04-05 10:00:00,179.9,180.18,179.86,179.91,75835.0,168.1578,168.4196,168.1204,168.1672,75835.0
2017-04-05 10:10:00,179.93,180.01,179.65,179.89,52589.0,168.1859,168.2606,167.9241,168.1485,52589.0
2017-04-05 10:20:00,179.89,180.0,179.75,179.76,34160.0,168.1485,168.2513,168.0176,168.027,34160.0
2017-04-05 10:30:00,179.74,179.92,179.63,179.92,40075.0,168.0083,168.1765,167.9055,168.1765,40075.0
2017-04-05 10:40:00,179.93,180.03,179.8,179.81,31182.0,168.1859,168.2793,168.0644,168.0737,31182.0
2017-04-05 10:50:00,179.79,179.96,179.77,179.81,29008.0,168.055,168.2139,168.0363,168.0737,29008.0
2017-04-05 11:00:00,179.81,179.87,179.52,179.58,42681.0,168.0737,168.1298,167.8026,167.8587,42681.0
2017-04-05 11:10:00,179.57,179.57,179.3,179.4,35378.0,167.8494,167.8494,167.597,167.6905,35378.0
2017-04-05 11:20:00,179.39,179.39,179.1,179.14,28180.0,167.6811,167.6811,167.41,167.4474,28180.0
2017-04-05 11:30:00,179.16,179.54,179.07,179.46,30635.0,167.4661,167.8213,167.382,167.7465,30635.0
2017-04-05 11:40:00,179.45,179.56,179.43,179.48,24492.0,167.7372,167.84,167.7185,167.7652,24492.0
2017-04-05 11:50:00,179.47,179.51,179.31,179.31,24153.0,167.7559,167.7933,167.6063,167.6063,24153.0
2017-04-05 12:00:00,179.32,179.44,179.22,179.39,22097.0,167.6157,167.7279,167.5222,167.6811,22097.0
2017-04-05 12:10:00,179.4,179.42,179.32,179.36,16753.0,167.6905,167.7092,167.6157,167.6531,16753.0
2017-04-05 12:20:00,179.37,179.65,179.37,179.47,25744.0,167.6624,167.9241,167.6624,167.7559,25744.0
2017-04-05 12:30:00,179.44,179.56,179.44,179.54,16092.0,167.7279,167.84,167.7279,167.8213,16092.0
2017-04-05 12:40:00,179.55,179.66,179.52,179.6,25411.0,167.8307,167.9335,167.8026,167.8774,25411.0
2017-04-05 12:50:00,179.59,179.66,179.53,179.58,17370.0,167.8681,167.9335,167.812,167.8587,17370.0
2017-04-05 13:00:00,179.6,179.8,179.56,179.77,16968.0,167.8774,168.0644,167.84,168.0363,16968.0
2017-04-05 13:10:00,179.76,179.82,179.71,179.74,17653.0,168.027,168.0831,167.9802,168.0083,17653.0
2017-04-05 13:20:00,179.72,179.78,179.68,179.69,18264.0,167.9896,168.0457,167.9522,167.9615,18264.0
2017-04-05 13:30:00,179.69,179.74,179.68,179.7,19753.0,167.9615,168.0083,167.9522,167.9709,19753.0
2017-04-05 13:40:00,179.7,179.7,179.58,179.58,24203.0,167.9709,167.9709,167.8587,167.8587,24203.0
2017-04-05 13:50:00,179.6,179.68,179.5,179.5,19779.0,167.8774,167.9522,167.7839,167.7839,19779.0
2017-04-05 14:00:00,179.52,179.52,179.25,179.37,33287.0,167.8026,167.8026,167.5503,167.6624,33287.0
2017-04-05 14:10:00,179.4,179.48,179.23,179.31,22845.0,167.6905,167.7652,167.5316,167.6063,22845.0
2017-04-05 14:20:00,179.31,179.37,179.11,179.22,25269.0,167.6063,167.6624,167.4194,167.5222,25269.0
2017-04-05 14:30:00,179.25,179.28,178.88,178.97,46015.0,167.5503,167.5783,167.2044,167.2885,46015.0
2017-04-05 14:40:00,178.97,179.02,178.67,178.67,36737.0,167.2885,167.3353,167.0081,167.0081,36737.0
2017-04-05 14:50:00,178.67,178.69,178.27,178.34,52280.0,167.0081,167.0268,166.6342,166.6997,52280.0
2017-04-05 15:00:00,178.34,178.56,178.31,178.37,38609.0,166.6997,166.9053,166.6716,166.7277,38609.0
2017-04-05 15:10:00,178.37,178.37,178.17,178.18,51764.0,166.7277,166.7277,166.5407,166.5501,51764.0
2017-04-05 15:20:00,178.19,178.2,177.55,177.78,92416.0,166.5594,166.5688,165.9612,166.1762,92416.0
2017-04-05 15:30:00,177.78,177.8,177.3,177.63,66594.0,166.1762,166.1949,165.7275,166.036,66594.0
2017-04-05 15:40:00,177.62,177.69,177.26,177.28,83609.0,166.0266,166.0921,165.6901,165.7088,83609.0
2017-04-05 15:50:00,177.25,177.58,176.89,177.08,267036.0,165.6808,165.9893,165.3443,165.5219,267036.0
2017-04-06 09:30:00,177.56,178.12,177.2,178.12,68439.0,165.9706,166.494,165.6341,166.494,68439.0
2017-04-06 09:40:00,178.03,178.14,177.12,177.24,41186.0,166.4099,166.5127,165.5593,165.6714,41186.0
2017-04-06 09:50:00,177.28,177.81,177.28,177.63,32580.0,165.7088,166.2042,165.7088,166.036,32580.0
2017-04-06 10:00:00,177.69,177.89,177.53,177.84,34342.0,166.0921,166.279,165.9425,166.2323,34342.0
2017-04-06 10:10:00,177.88,177.97,177.61,177.61,41771.0,166.2697,166.3538,166.0173,166.0173,41771.0
2017-04-06 10:20:00,177.61,177.94,177.56,177.78,53784.0,166.0173,166.3258,165.9706,166.1762,53784.0
2017-04-06 10:30:00,177.81,178.08,177.74,177.92,62187.0,166.2042,166.4566,166.1388,166.3071,62187.0
2017-04-06 10:40:00,177.92,178.02,177.62,177.96,37234.0,166.3071,166.4005,166.0266,166.3445,37234.0
2017-04-06 10:50:00,177.98,178.06,177.78,177.91,40787.0,166.3631,166.4379,166.1762,166.2977,40787.0
2017-04-06 11:00:00,177.92,178.05,177.6,177.71,69752.0,166.3071,166.4286,166.008,166.1108,69752.0
2017-04-06 11:10:00,177.68,177.91,177.52,177.91,64373.0,166.0827,166.2977,165.9332,166.2977,64373.0
2017-04-06 11:20:00,177.86,178.21,177.83,178.2,69184.0,166.251,166.5781,166.2229,166.5688,69184.0
2017-04-06 11:30:00,178.19,178.22,178.07,178.1,62336.0,166.5594,166.5875,166.4473,166.4753,62336.0
2017-04-06 11:40:00,178.12,178.16,177.95,177.96,20845.0,166.494,166.5314,166.3351,166.3445,20845.0
2017-04-06 11:50:00,177.98,177.98,177.79,177.89,32917.0,166.3631,166.3631,166.1855,166.279,32917.0
2017-04-06 12:00:00,177.94,178.1,177.94,177.97,16061.0,166.3258,166.4753,166.3258,166.3538,16061.0
2017-04-06 12:10:00,177.97,177.98,177.66,177.68,35646.0,166.3538,166.3631,166.064,166.0827,35646.0
2017-04-06 12:20:00,177.68,177.77,177.57,177.58,48775.0,166.0827,166.1669,165.9799,165.9893,48775.0
2017-04-06 12:30:00,177.58,177.68,177.35,177.41,54988.0,165.9893,166.0827,165.7743,165.8304,54988.0
2017-04-06 12:40:00,177.42,177.5,177.27,177.45,50441.0,165.8397,165.9145,165.6995,165.8677,50441.0
2017-04-06 12:50:00,177.44,177.52,177.35,177.37,44649.0,165.8584,165.9332,165.7743,165.793,44649.0
2017-04-06 13:00:00,177.42,177.71,177.42,177.67,23798.0,165.8397,166.1108,165.8397,166.0734,23798.0
2017-04-06 13:10:00,177.67,177.81,177.56,177.8,30275.0,166.0734,166.2042,165.9706,166.1949,30275.0
2017-04-06 13:20:00,177.83,178.01,177.8,177.93,30268.0,166.2229,166.3912,166.1949,166.3164,30268.0
2017-04-06 13:30:00,177.91,177.97,177.79,177.8,37834.0,166.2977,166.3538,166.1855,166.1949,37834.0
2017-04-06 13:40:00,177.78,177.78,177.55,177.63,39636.0,166.1762,166.1762,165.9612,166.036,39636.0
2017-04-06 13:50:00,177.63,177.74,177.49,177.51,35324.0,166.036,166.1388,165.9051,165.9238,35324.0
2017-04-06 14:00:00,177.52,177.8,177.51,177.73,27832.0,165.9332,166.1949,165.9238,166.1295,27832.0
2017-04-06 14:10:00,177.75,177.82,177.65,177.8,24985.0,166.1482,166.2136,166.0547,166.1949,24985.0
2017-04-06 14:20:00,177.8,177.92,177.66,177.69,32712.0,166.1949,166.3071,166.064,166.0921,32712.0
2017-04-06 14:30:00,177.7,177.85,177.66,177.76,24046.0,166.1014,166.2416,166.064,166.1575,24046.0
2017-04-06 14:40:00,177.76,177.87,177.44,177.47,38630.0,166.1575,166.2603,165.8584,165.8864,38630.0
2017-04-06 14:50:00,177.48,177.6,177.31,177.36,36018.0,165.8958,166.008,165.7369,165.7836,36018.0
2017-04-06 15:00:00,177.36,177.52,177.28,177.46,34637.0,165.7836,165.9332,165.7088,165.8771,34637.0
2017-04-06 15:10:00,177.5,177.56,177.36,177.47,40562.0,165.9145,165.9706,165.7836,165.8864,40562.0
2017-04-06 15:20:00,177.45,177.46,177.32,177.41,48436.0,165.8677,165.8771,165.7462,165.8304,48436.0
2017-04-06 15:30:00,177.4,177.5,177.23,177.42,58129.0,165.821,165.9145,165.6621,165.8397,58129.0
2017-04-06 15:40:00,177.39,177.44,177.2,177.27,89615.0,165.8117,165.8584,165.6341,165.6995,89615.0
2017-04-06 15:50:00,177.25,177.51,177.17,177.41,121557.0,165.6808,165.9238,165.606,165.8304,121557.0
2017-04-07 09:30:00,178.39,178.5,177.39,178.02,109272.0,166.7464,166.8492,165.8117,166.4005,109272.0
2017-04-07 09:40:00,177.95,178.17,177.7,177.81,73474.0,166.3351,166.5407,166.1014,166.2042,73474.0
2017-04-07 09:50:00,177.82,177.85,177.35,177.49,63615.0,166.2136,166.2416,165.7743,165.9051,63615.0
2017-04-07 10:00:00,177.46,177.78,177.26,177.7,46765.0,165.8771,166.1762,165.6901,166.1014,46765.0
2017-04-07 10:10:00,177.72,177.84,177.5,177.66,44213.0,166.1201,166.2323,165.9145,166.064,44213.0
2017-04-07 10:20:00,177.64,177.82,177.55,177.66,51679.0,166.0453,166.2136,165.9612,166.064,51679.0
2017-04-07 10:30:00,177.7,177.97,177.67,177.95,45538.0,166.1014,166.3538,166.0734,166.3351,45538.0
2017-04-07 10:40:00,177.97,178.01,177.77,177.84,52333.0,166.3538,166.3912,166.1669,166.2323,52333.0
2017-04-07 10:50:00,177.82,177.83,177.57,177.71,32675.0,166.2136,166.2229,165.9799,166.1108,32675.0
2017-04-07 11:00:00,177.76,177.89,177.57,177.69,28140.0,166.1575,166.279,165.9799,166.0921,28140.0
2017-04-07 11:10:00,177.64,177.88,177.64,177.77,37481.0,166.0453,166.2697,166.0453,166.1669,37481.0
2017-04-07 11:20:00,177.8,178.01,177.74,177.93,51908.0,166.1949,166.3912,166.1388,166.3164,51908.0
2017-04-07 11:30:00,177.92,178.1,177.83,178.07,52914.0,166.3071,166.4753,166.2229,166.4473,52914.0
2017-04-07 11:40:00,178.07,178.14,177.91,178.1,33613.0,166.4473,166.5127,166.2977,166.4753,33613.0
2017-04-07 11:50:00,178.14,178.36,178.11,178.23,19817.0,166.5127,166.7183,166.4847,166.5968,19817.0
2017-04-07 12:00:00,178.23,178.41,178.22,178.41,17973.0,166.5968,166.7651,166.5875,166.7651,17973.0
2017-04-07 12:10:00,178.4,178.63,178.38,178.57,22911.0,166.7557,166.9707,166.737,166.9146,22911.0
2017-04-07 12:20:00,178.57,178.77,178.56,178.73,21786.0,166.9146,167.1016,166.9053,167.0642,21786.0
2017-04-07 12:30:00,178.74,178.79,178.55,178.59,24847.0,167.0735,167.1203,166.8959,166.9333,24847.0
2017-04-07 12:40:00,178.56,178.75,178.56,178.74,22213.0,166.9053,167.0829,166.9053,167.0735,22213.0
2017-04-07 12:50:00,178.76,178.83,178.73,178.75,22608.0,167.0922,167.1577,167.0642,167.0829,22608.0
2017-04-07 13:00:00,178.75,178.76,178.59,178.65,63810.0,167.0829,167.0922,166.9333,166.9894,63810.0
2017-04-07 13:10:00,178.65,178.86,178.65,178.65,25932.0,166.9894,167.1857,166.9894,166.9894,25932.0
2017-04-07 13:20:00,178.64,178.75,178.51,178.75,39095.0,166.9801,167.0829,166.8586,167.0829,39095.0
2017-04-07 13:30:00,178.75,178.89,178.64,178.81,71357.0,167.0829,167.2138,166.9801,167.139,71357.0
2017-04-07 13:40:00,178.83,178.97,178.83,178.94,27345.0,167.1577,167.2885,167.1577,167.2605,27345.0
2017-04-07 13:50:00,178.94,178.99,178.89,178.89,27260.0,167.2605,167.3072,167.2138,167.2138,27260.0
2017-04-07 14:00:00,178.9,179.05,178.9,178.98,34494.0,167.2231,167.3633,167.2231,167.2979,34494.0
2017-04-07 14:10:00,178.98,179.09,178.96,179.05,27752.0,167.2979,167.4007,167.2792,167.3633,27752.0
2017-04-07 14:20:00,179.05,179.09,178.85,178.86,48897.0,167.3633,167.4007,167.1764,167.1857,48897.0
2017-04-07 14:30:00,178.84,178.89,178.66,178.75,65857.0,167.167,167.2138,166.9988,167.0829,65857.0
2017-04-07 14:40:00,178.75,178.79,178.54,178.65,40140.0,167.0829,167.1203,166.8866,166.9894,40140.0
2017-04-07 14:50:00,178.66,178.68,178.31,178.35,47846.0,166.9988,167.0175,166.6716,166.709,47846.0
2017-04-07 15:00:00,178.36,178.48,178.27,178.31,47292.0,166.7183,166.8305,166.6342,166.6716,47292.0
2017-04-07 15:10:00,178.33,178.56,178.33,178.46,80486.0,166.6903,166.9053,166.6903,166.8118,80486.0
2017-04-07 15:20:00,178.45,178.55,178.3,178.33,54066.0,166.8025,166.8959,166.6623,166.6903,54066.0
2017-04-07 15:30:00,178.32,178.52,178.22,178.52,72113.0,166.681,166.8679,166.5875,166.8679,72113.0
2017-04-07 15:40:00,178.52,178.7,178.47,178.69,101735.0,166.8679,167.0362,166.8212,167.0268,101735.0
2017-04-07 15:50:00,178.68,178.98,178.62,178.83,249729.0,167.0175,167.2979,166.9614,167.1577,249729.0
2017-04-10 09:30:00,179.0,179.2,178.63,178.82,73684.0,167.3166,167.5035,166.9707,167.1483,73684.0
2017-04-10 09:40:00,178.81,179.18,178.7,179.12,25570.0,167.139,167.4848,167.0362,167.4287,25570.0
2017-04-10 09:50:00,179.1,179.65,179.09,179.63,52513.0,167.41,167.9241,167.4007,167.9055,52513.0
2017-04-10 10:00:00,179.59,179.65,179.43,179.54,35911.0,167.8681,167.9241,167.7185,167.8213,35911.0
2017-04-10 10:10:00,179.56,179.81,179.37,179.78,32906.0,167.84,168.0737,167.6624,168.0457,32906.0
2017-04-10 10:20:00,179.78,179.84,179.57,179.63,31168.0,168.0457,168.1017,167.8494,167.9055,31168.0
2017-04-10 10:30:00,179.64,179.97,179.64,179.84,33755.0,167.9148,168.2233,167.9148,168.1017,33755.0
2017-04-10 10:40:00,179.85,179.94,179.71,179.71,31119.0,168.1111,168.1952,167.9802,167.9802,31119.0
2017-04-10 10:50:00,179.71,179.73,179.32,179.44,40775.0,167.9802,167.9989,167.6157,167.7279,40775.0
2017-04-10 11:00:00,179.4,179.49,179.37,179.39,80664.0,167.6905,167.7746,167.6624,167.6811,80664.0
2017-04-10 11:10:00,179.42,179.5,179.3,179.33,24861.0,167.7092,167.7839,167.597,167.625,24861.0
2017-04-10 11:20:00,179.34,179.42,179.2,179.2,25772.0,167.6344,167.7092,167.5035,167.5035,25772.0
2017-04-10 11:30:00,179.2,179.26,178.53,178.56,44371.0,167.5035,167.5596,166.8772,166.9053,44371.0
2017-04-10 11:40:00,178.57,178.58,178.34,178.43,30180.0,166.9146,166.924,166.6997,166.7838,30180.0
2017-04-10 11:50:00,178.46,178.58,178.35,178.45,20580.0,166.8118,166.924,166.709,166.8025,20580.0
2017-04-10 12:00:00,178.44,178.56,178.41,178.51,14298.0,166.7931,166.9053,166.7651,166.8586,14298.0
2017-04-10 12:10:00,178.5,178.51,178.02,178.03,33038.0,166.8492,166.8586,166.4005,166.4099,33038.0
2017-04-10 12:20:00,178.04,178.07,177.97,177.99,37069.0,166.4192,166.4473,166.3538,166.3725,37069.0
2017-04-10 12:30:00,178.01,178.14,177.92,178.09,23878.0,166.3912,166.5127,166.3071,166.466,23878.0
2017-04-10 12:40:00,178.07,178.5,178.06,178.47,19611.0,166.4473,166.8492,166.4379,166.8212,19611.0
2017-04-10 12:50:00,178.5,178.79,178.42,178.7,64800.0,166.8492,167.1203,166.7744,167.0362,64800.0
2017-04-10 13:00:00,178.68,178.75,178.64,178.69,48473.0,167.0175,167.0829,166.9801,167.0268,48473.0
2017-04-10 13:10:00,178.7,178.71,178.56,178.59,30419.0,167.0362,167.0455,166.9053,166.9333,30419.0
2017-04-10 13:20:00,178.59,178.63,178.46,178.51,22533.0,166.9333,166.9707,166.8118,166.8586,22533.0
2017-04-10 13:30:00,178.51,178.86,178.5,178.81,27456.0,166.8586,167.1857,166.8492,167.139,27456.0
2017-04-10 13:40:00,178.79,178.79,178.61,178.67,17833.0,167.1203,167.1203,166.952,167.0081,17833.0
2017-04-10 13:50:00,178.63,178.81,178.62,178.79,14045.0,166.9707,167.139,166.9614,167.1203,14045.0
2017-04-10 14:00:00,178.81,178.82,178.32,178.38,31292.0,167.139,167.1483,166.681,166.737,31292.0
2017-04-10 14:10:00,178.36,178.5,178.36,178.47,24210.0,166.7183,166.8492,166.7183,166.8212,24210.0
2017-04-10 14:20:00,178.48,178.58,178.25,178.25,38072.0,166.8305,166.924,166.6155,166.6155,38072.0
2017-04-10 14:30:00,178.26,178.43,178.24,178.39,49244.0,166.6249,166.7838,166.6062,166.7464,49244.0
2017-04-10 14:40:00,178.39,178.6,178.33,178.54,42145.0,166.7464,166.9427,166.6903,166.8866,42145.0
2017-04-10 14:50:00,178.53,178.53,178.26,178.27,36123.0,166.8772,166.8772,166.6249,166.6342,36123.0
2017-04-10 15:00:00,178.28,178.44,178.27,178.29,49217.0,166.6436,166.7931,166.6342,166.6529,49217.0
2017-04-10 15:10:00,178.28,178.36,178.18,178.21,56072.0,166.6436,166.7183,166.5501,166.5781,56072.0
2017-04-10 15:20:00,178.19,178.19,177.77,177.81,90905.0,166.5594,166.5594,166.1669,166.2042,90905.0
2017-04-10 15:30:00,177.8,178.04,177.8,177.98,77915.0,166.1949,166.4192,166.1949,166.3631,77915.0
2017-04-10 15:40:00,177.98,177.99,177.67,177.67,98085.0,166.3631,166.3725,166.0734,166.0734,98085.0
2017-04-10 15:50:00,177.66,177.74,177.48,177.57,192297.0,166.064,166.1388,165.8958,165.9799,192297.0
2017-04-11 09:30:00,177.5,177.8,177.05,177.45,89919.0,165.9145,166.1949,165.4938,165.8677,89919.0
2017-04-11 09:40:00,177.4,177.56,177.24,177.28,48997.0,165.821,165.9706,165.6714,165.7088,48997.0
2017-04-11 09:50:00,177.25,177.53,177.1,177.52,33685.0,165.6808,165.9425,165.5406,165.9332,33685.0
2017-04-11 10:00:00,177.5,177.61,177.26,177.41,31628.0,165.9145,166.0173,165.6901,165.8304,31628.0
2017-04-11 10:10:00,177.4,177.57,177.19,177.3,19756.0,165.821,165.9799,165.6247,165.7275,19756.0
2017-04-11 10:20:00,177.29,177.56,177.22,177.5,20973.0,165.7182,165.9706,165.6528,165.9145,20973.0
2017-04-11 10:30:00,177.49,177.49,177.09,177.41,47797.0,165.9051,165.9051,165.5312,165.8304,47797.0
2017-04-11 10:40:00,177.37,177.59,177.2,177.39,42688.0,165.793,165.9986,165.6341,165.8117,42688.0
2017-04-11 10:50:00,177.4,177.43,176.96,177.15,50344.0,165.821,165.849,165.4097,165.5873,50344.0
2017-04-11 11:00:00,177.15,177.7,177.1,177.51,43117.0,165.5873,166.1014,165.5406,165.9238,43117.0
2017-04-11 11:10:00,177.56,177.59,177.1,177.21,47802.0,165.9706,165.9986,165.5406,165.6434,47802.0
2017-04-11 11:20:00,177.23,177.29,177.04,177.2,23121.0,165.6621,165.7182,165.4845,165.6341,23121.0
2017-04-11 11:30:00,177.22,177.65,177.2,177.61,103310.0,165.6528,166.0547,165.6341,166.0173,103310.0
2017-04-11 11:40:00,177.6,177.76,177.54,177.68,41023.0,166.008,166.1575,165.9519,166.0827,41023.0
2017-04-11 11:50:00,177.67,177.81,177.64,177.81,28018.0,166.0734,166.2042,166.0453,166.2042,28018.0
2017-04-11 12:00:00,177.8,177.89,177.71,177.8,60543.0,166.1949,166.279,166.1108,166.1949,60543.0
2017-04-11 12:10:00,177.77,178.15,177.73,178.15,37775.0,166.1669,166.5221,166.1295,166.5221,37775.0
2017-04-11 12:20:00,178.09,178.36,178.09,178.35,42149.0,166.466,166.7183,166.466,166.709,42149.0
2017-04-11 12:30:00,178.34,178.41,178.22,178.3,35789.0,166.6997,166.7651,166.5875,166.6623,35789.0
2017-04-11 12:40:00,178.31,178.31,178.11,178.14,17632.0,166.6716,166.6716,166.4847,166.5127,17632.0
2017-04-11 12:50:00,178.14,178.3,178.13,178.21,30856.0,166.5127,166.6623,166.5034,166.5781,30856.0
2017-04-11 13:00:00,178.24,178.55,178.2,178.41,47953.0,166.6062,166.8959,166.5688,166.7651,47953.0
2017-04-11 13:10:00,178.43,178.5,178.36,178.5,17350.0,166.7838,166.8492,166.7183,166.8492,17350.0
2017-04-11 13:20:00,178.47,178.52,178.36,178.46,20197.0,166.8212,166.8679,166.7183,166.8118,20197.0
2017-04-11 13:30:00,178.49,178.58,178.33,178.56,25388.0,166.8399,166.924,166.6903,166.9053,25388.0
2017-04-11 13:40:00,178.55,178.58,178.13,178.33,31415.0,166.8959,166.924,166.5034,166.6903,31415.0
2017-04-11 13:50:00,178.35,178.47,178.27,178.41,19867.0,166.709,166.8212,166.6342,166.7651,19867.0
2017-04-11 14:00:00,178.44,178.51,178.33,178.39,23900.0,166.7931,166.8586,166.6903,166.7464,23900.0
2017-04-11 14:10:00,178.35,178.38,177.99,178.1,46354.0,166.709,166.737,166.3725,166.4753,46354.0
2017-04-11 14:20:00,178.11,178.14,178.02,178.09,25860.0,166.4847,166.5127,166.4005,166.466,25860.0
2017-04-11 14:30:00,178.09,178.41,178.06,178.37,38491.0,166.466,166.7651,166.4379,166.7277,38491.0
2017-04-11 14:40:00,178.37,178.56,178.32,178.41,41298.0,166.7277,166.9053,166.681,166.7651,41298.0
2017-04-11 14:50:00,178.41,178.6,178.31,178.4,37364.0,166.7651,166.9427,166.6716,166.7557,37364.0
2017-04-11 15:00:00,178.4,178.44,178.14,178.2,27836.0,166.7557,166.7931,166.5127,166.5688,27836.0
2017-04-11 15:10:00,178.2,178.23,177.88,178.06,63313.0,166.5688,166.5968,166.2697,166.4379,63313.0
2017-04-11 15:20:00,178.06,178.2,178.03,178.12,46336.0,166.4379,166.5688,166.4099,166.494,46336.0
2017-04-11 15:30:00,178.12,178.36,178.11,178.33,60286.0,166.494,166.7183,166.4847,166.6903,60286.0
2017-04-11 15:40:00,178.35,178.38,178.12,178.33,72615.0,166.709,166.737,166.494,166.6903,72615.0
2017-04-11 15:50:00,178.35,178.54,178.3,178.54,127891.0,166.709,166.8866,166.6623,166.8866,127891.0
2017-04-12 09:30:00,178.25,178.25,177.37,177.59,101069.0,166.6155,166.6155,165.793,165.9986,101069.0
2017-04-12 09:40:00,177.6,177.79,177.45,177.45,62894.0,166.008,166.1855,165.8677,165.8677,62894.0
2017-04-12 09:50:00,177.49,177.74,177.31,177.43,48206.0,165.9051,166.1388,165.7369,165.849,48206.0
2017-04-12 10:00:00,177.39,177.5,177.21,177.29,45701.0,165.8117,165.9145,165.6434,165.7182,45701.0
2017-04-12 10:10:00,177.3,177.7,177.21,177.57,49885.0,165.7275,166.1014,165.6434,165.9799,49885.0
2017-04-12 10:20:00,177.6,177.61,177.26,177.41,48068.0,166.008,166.0173,165.6901,165.8304,48068.0
2017-04-12 10:30:00,177.42,177.49,177.27,177.35,56919.0,165.8397,165.9051,165.6995,165.7743,56919.0
2017-04-12 10:40:00,177.4,177.4,176.76,176.93,86427.0,165.821,165.821,165.2228,165.3817,86427.0
2017-04-12 10:50:00,176.93,177.16,176.78,177.05,73380.0,165.3817,165.5967,165.2415,165.4938,73380.0
2017-04-12 11:00:00,177.05,177.06,176.6,176.7,83029.0,165.4938,165.5032,165.0732,165.1667,83029.0
2017-04-12 11:10:00,176.69,176.7,176.31,176.33,110741.0,165.1573,165.1667,164.8021,164.8208,110741.0
2017-04-12 11:20:00,176.32,176.35,176.12,176.3,107063.0,164.8115,164.8395,164.6246,164.7928,107063.0
2017-04-12 11:30:00,176.3,176.39,176.14,176.27,59828.0,164.7928,164.8769,164.6432,164.7648,59828.0
2017-04-12 11:40:00,176.24,176.43,176.2,176.42,42200.0,164.7367,164.9143,164.6993,164.905,42200.0
2017-04-12 11:50:00,176.4,176.4,176.27,176.38,62974.0,164.8863,164.8863,164.7648,164.8676,62974.0
2017-04-12 12:00:00,176.39,176.6,176.37,176.58,28919.0,164.8769,165.0732,164.8582,165.0545,28919.0
2017-04-12 12:10:00,176.59,176.9,176.56,176.66,32986.0,165.0639,165.3536,165.0358,165.1293,32986.0
2017-04-12 12:20:00,176.59,176.75,176.58,176.66,29993.0,165.0639,165.2134,165.0545,165.1293,29993.0
2017-04-12 12:30:00,176.62,176.83,176.62,176.75,55593.0,165.0919,165.2882,165.0919,165.2134,55593.0
2017-04-12 12:40:00,176.75,176.81,176.72,176.75,30786.0,165.2134,165.2695,165.1854,165.2134,30786.0
2017-04-12 12:50:00,176.75,176.75,176.52,176.59,21000.0,165.2134,165.2134,164.9984,165.0639,21000.0
2017-04-12 13:00:00,176.61,176.63,176.48,176.57,52561.0,165.0826,165.1013,164.9611,165.0452,52561.0
2017-04-12 13:10:00,176.57,176.65,176.57,176.63,26827.0,165.0452,165.12,165.0452,165.1013,26827.0
2017-04-12 13:20:00,176.63,176.63,176.47,176.55,28679.0,165.1013,165.1013,164.9517,165.0265,28679.0
2017-04-12 13:30:00,176.56,176.7,176.47,176.67,29151.0,165.0358,165.1667,164.9517,165.1387,29151.0
2017-04-12 13:40:00,176.67,176.76,176.64,176.75,38649.0,165.1387,165.2228,165.1106,165.2134,38649.0
2017-04-12 13:50:00,176.74,176.8,176.64,176.77,33740.0,165.2041,165.2602,165.1106,165.2321,33740.0
2017-04-12 14:00:00,176.8,176.84,176.66,176.69,26537.0,165.2602,165.2976,165.1293,165.1573,26537.0
2017-04-12 14:10:00,176.69,176.82,176.58,176.6,51488.0,165.1573,165.2789,165.0545,165.0732,51488.0
2017-04-12 14:20:00,176.6,176.6,176.36,176.38,46587.0,165.0732,165.0732,164.8489,164.8676,46587.0
2017-04-12 14:30:00,176.37,176.52,176.28,176.28,53588.0,164.8582,164.9984,164.7741,164.7741,53588.0
2017-04-12 14:40:00,176.26,176.27,176.05,176.05,55706.0,164.7554,164.7648,164.5591,164.5591,55706.0
2017-04-12 14:50:00,176.06,176.19,175.96,176.18,69773.0,164.5685,164.69,164.475,164.6806,69773.0
2017-04-12 15:00:00,176.18,176.27,176.17,176.23,36100.0,164.6806,164.7648,164.6713,164.7274,36100.0
2017-04-12 15:10:00,176.24,176.38,176.02,176.02,52910.0,164.7367,164.8676,164.5311,164.5311,52910.0
2017-04-12 15:20:00,176.02,176.33,176.02,176.26,73617.0,164.5311,164.8208,164.5311,164.7554,73617.0
2017-04-12 15:30:00,176.28,176.42,176.19,176.24,82747.0,164.7741,164.905,164.69,164.7367,82747.0
2017-04-12 15:40:00,176.21,176.26,175.98,175.99,94246.0,164.7087,164.7554,164.4937,164.503,94246.0
2017-04-12 15:50:00,175.99,176.13,175.94,175.99,213682.0,164.503,164.6339,164.4563,164.503,213682.0
2017-04-13 09:30:00,175.74,176.29,175.56,176.2,52492.0,164.2694,164.7835,164.1011,164.6993,52492.0
2017-04-13 09:40:00,176.16,176.46,176.14,176.35,46858.0,164.6619,164.9424,164.6432,164.8395,46858.0
2017-04-13 09:50:00,176.37,176.88,176.35,176.49,44577.0,164.8582,165.3349,164.8395,164.9704,44577.0
2017-04-13 10:00:00,176.49,176.78,176.23,176.38,39107.0,164.9704,165.2415,164.7274,164.8676,39107.0
2017-04-13 10:10:00,176.38,176.5,176.24,176.25,29443.0,164.8676,164.9797,164.7367,164.7461,29443.0
2017-04-13 10:20:00,176.29,176.37,175.98,176.1,29776.0,164.7835,164.8582,164.4937,164.6059,29776.0
2017-04-13 10:30:00,176.09,176.49,176.07,176.36,29503.0,164.5965,164.9704,164.5778,164.8489,29503.0
2017-04-13 10:40:00,176.34,176.47,176.27,176.37,33168.0,164.8302,164.9517,164.7648,164.8582,33168.0
2017-04-13 10:50:00,176.35,176.51,176.32,176.5,37038.0,164.8395,164.9891,164.8115,164.9797,37038.0
2017-04-13 11:00:00,176.5,176.62,176.45,176.5,42783.0,164.9797,165.0919,164.933,164.9797,42783.0
2017-04-13 11:10:00,176.48,176.51,176.36,176.46,13757.0,164.9611,164.9891,164.8489,164.9424,13757.0
2017-04-13 11:20:00,176.44,176.65,176.42,176.62,34715.0,164.9237,165.12,164.905,165.0919,34715.0
2017-04-13 11:30:00,176.64,176.8,176.64,176.68,19047.0,165.1106,165.2602,165.1106,165.148,19047.0
2017-04-13 11:40:00,176.67,176.69,176.57,176.62,15762.0,165.1387,165.1573,165.0452,165.0919,15762.0
2017-04-13 11:50:00,176.62,176.71,176.61,176.63,23279.0,165.0919,165.176,165.0826,165.1013,23279.0
2017-04-13 12:00:00,176.63,176.63,176.24,176.24,28853.0,165.1013,165.1013,164.7367,164.7367,28853.0
2017-04-13 12:10:00,176.26,176.4,176.24,176.37,20406.0,164.7554,164.8863,164.7367,164.8582,20406.0
2017-04-13 12:20:00,176.38,176.43,176.36,176.38,30891.0,164.8676,164.9143,164.8489,164.8676,30891.0
2017-04-13 12:30:00,176.39,176.5,176.37,176.42,21670.0,164.8769,164.9797,164.8582,164.905,21670.0
2017-04-13 12:40:00,176.42,176.43,176.23,176.29,25593.0,164.905,164.9143,164.7274,164.7835,25593.0
2017-04-13 12:50:00,176.32,176.43,176.19,176.22,51654.0,164.8115,164.9143,164.69,164.718,51654.0
2017-04-13 13:00:00,176.21,176.21,175.81,175.93,46687.0,164.7087,164.7087,164.3348,164.447,46687.0
2017-04-13 13:10:00,175.95,175.98,175.82,175.93,33280.0,164.4656,164.4937,164.3441,164.447,33280.0
2017-04-13 13:20:00,175.92,176.02,175.89,176.01,22643.0,164.4376,164.5311,164.4096,164.5217,22643.0
2017-04-13 13:30:00,176.02,176.11,176.0,176.02,33403.0,164.5311,164.6152,164.5124,164.5311,33403.0
2017-04-13 13:40:00,176.03,176.1,175.65,175.66,35212.0,164.5404,164.6059,164.1852,164.1946,35212.0
2017-04-13 13:50:00,175.65,175.84,175.62,175.74,47451.0,164.1852,164.3628,164.1572,164.2694,47451.0
2017-04-13 14:00:00,175.74,176.03,175.74,176.0,34137.0,164.2694,164.5404,164.2694,164.5124,34137.0
2017-04-13 14:10:00,175.99,176.18,175.99,176.13,19569.0,164.503,164.6806,164.503,164.6339,19569.0
2017-04-13 14:20:00,176.14,176.18,176.07,176.09,23273.0,164.6432,164.6806,164.5778,164.5965,23273.0
2017-04-13 14:30:00,176.08,176.23,176.08,176.08,25378.0,164.5872,164.7274,164.5872,164.5872,25378.0
2017-04-13 14:40:00,176.11,176.28,176.06,176.24,26062.0,164.6152,164.7741,164.5685,164.7367,26062.0
2017-04-13 14:50:00,176.23,176.26,176.13,176.25,20272.0,164.7274,164.7554,164.6339,164.7461,20272.0
2017-04-13 15:00:00,176.24,176.3,176.13,176.13,24157.0,164.7367,164.7928,164.6339,164.6339,24157.0
2017-04-13 15:10:00,176.12,176.12,175.67,175.84,30549.0,164.6246,164.6246,164.2039,164.3628,30549.0
2017-04-13 15:20:00,175.89,175.97,175.8,175.83,37274.0,164.4096,164.4843,164.3254,164.3535,37274.0
2017-04-13 15:30:00,175.83,175.92,175.64,175.83,67112.0,164.3535,164.4376,164.1759,164.3535,67112.0
2017-04-13 15:40:00,175.81,176.13,175.76,176.12,136730.0,164.3348,164.6339,164.288,164.6246,136730.0
2017-04-13 15:50:00,176.1,176.1,175.61,175.66,139498.0,164.6059,164.6059,164.1478,164.1946,139498.0
2017-04-17 09:30:00,175.84,177.0,175.84,176.99,89820.0,164.3628,165.4471,164.3628,165.4378,89820.0
2017-04-17 09:40:00,176.98,177.34,176.95,177.3,74521.0,165.4284,165.7649,165.4004,165.7275,74521.0
2017-04-17 09:50:00,177.33,178.0,177.3,177.63,56079.0,165.7556,166.3818,165.7275,166.036,56079.0
2017-04-17 10:00:00,177.65,178.16,177.58,178.06,47616.0,166.0547,166.5314,165.9893,166.4379,47616.0
2017-04-17 10:10:00,178.05,178.22,177.89,178.15,49888.0,166.4286,166.5875,166.279,166.5221,49888.0
2017-04-17 10:20:00,178.15,178.19,177.83,177.85,29468.0,166.5221,166.5594,166.2229,166.2416,29468.0
2017-04-17 10:30:00,177.84,177.95,177.73,177.83,43814.0,166.2323,166.3351,166.1295,166.2229,43814.0
2017-04-17 10:40:00,177.84,178.29,177.75,178.23,56434.0,166.2323,166.6529,166.1482,166.5968,56434.0
2017-04-17 10:50:00,178.21,178.41,178.2,178.3,38150.0,166.5781,166.7651,166.5688,166.6623,38150.0
2017-04-17 11:00:00,178.32,178.35,178.05,178.29,37344.0,166.681,166.709,166.4286,166.6529,37344.0
2017-04-17 11:10:00,178.29,178.54,178.29,178.5,41682.0,166.6529,166.8866,166.6529,166.8492,41682.0
2017-04-17 11:20:00,178.53,178.56,178.13,178.18,18640.0,166.8772,166.9053,166.5034,166.5501,18640.0
2017-04-17 11:30:00,178.2,178.5,178.07,178.43,23751.0,166.5688,166.8492,166.4473,166.7838,23751.0
2017-04-17 11:40:00,178.42,178.43,178.11,178.2,23461.0,166.7744,166.7838,166.4847,166.5688,23461.0
2017-04-17 11:50:00,178.17,178.25,178.02,178.02,23569.0,166.5407,166.6155,166.4005,166.4005,23569.0
2017-04-17 12:00:00,178.01,178.16,178.0,178.13,26202.0,166.3912,166.5314,166.3818,166.5034,26202.0
2017-04-17 12:10:00,178.16,178.18,178.0,178.04,27526.0,166.5314,166.5501,166.3818,166.4192,27526.0
2017-04-17 12:20:00,178.03,178.16,178.01,178.15,22188.0,166.4099,166.5314,166.3912,166.5221,22188.0
2017-04-17 12:30:00,178.16,178.21,178.0,178.07,18912.0,166.5314,166.5781,166.3818,166.4473,18912.0
2017-04-17 12:40:00,178.09,178.16,177.96,177.96,27252.0,166.466,166.5314,166.3445,166.3445,27252.0
2017-04-17 12:50:00,177.95,178.05,177.9,177.92,25587.0,166.3351,166.4286,166.2884,166.3071,25587.0
2017-04-17 13:00:00,177.92,178.0,177.9,177.92,25531.0,166.3071,166.3818,166.2884,166.3071,25531.0
2017-04-17 13:10:00,177.91,178.01,177.91,177.98,17953.0,166.2977,166.3912,166.2977,166.3631,17953.0
2017-04-17 13:20:00,177.96,178.3,177.94,178.2,20158.0,166.3445,166.6623,166.3258,166.5688,20158.0
2017-04-17 13:30:00,178.22,178.31,178.08,178.18,22407.0,166.5875,166.6716,166.4566,166.5501,22407.0
2017-04-17 13:40:00,178.17,178.3,178.15,178.29,16239.0,166.5407,166.6623,166.5221,166.6529,16239.0
2017-04-17 13:50:00,178.28,178.29,178.1,178.19,22322.0,166.6436,166.6529,166.4753,166.5594,22322.0
2017-04-17 14:00:00,178.21,178.24,178.04,178.09,26590.0,166.5781,166.6062,166.4192,166.466,26590.0
2017-04-17 14:10:00,178.07,178.17,177.94,177.94,15556.0,166.4473,166.5407,166.3258,166.3258,15556.0
2017-04-17 14:20:00,177.95,178.0,177.91,177.96,22353.0,166.3351,166.3818,166.2977,166.3445,22353.0
2017-04-17 14:30:00,177.97,178.18,177.97,178.16,36125.0,166.3538,166.5501,166.3538,166.5314,36125.0
2017-04-17 14:40:00,178.17,178.27,178.1,178.1,25842.0,166.5407,166.6342,166.4753,166.4753,25842.0
2017-04-17 14:50:00,178.13,178.22,178.09,178.2,28263.0,166.5034,166.5875,166.466,166.5688,28263.0
2017-04-17 15:00:00,178.2,178.28,178.13,178.27,39093.0,166.5688,166.6436,166.5034,166.6342,39093.0
2017-04-17 15:10:00,178.29,178.62,178.24,178.61,51013.0,166.6529,166.9614,166.6062,166.952,51013.0
2017-04-17 15:20:00,178.61,178.79,178.54,178.7,54228.0,166.952,167.1203,166.8866,167.0362,54228.0
2017-04-17 15:30:00,178.7,178.77,178.63,178.75,68493.0,167.0362,167.1016,166.9707,167.0829,68493.0
2017-04-17 15:40:00,178.75,179.08,178.74,179.0,123482.0,167.0829,167.3914,167.0735,167.3166,123482.0
2017-04-17 15:50:00,179.01,179.05,178.91,179.0,216063.0,167.3259,167.3633,167.2324,167.3166,216063.0
2017-04-18 09:30:00,178.59,179.41,178.01,179.41,83619.0,166.9333,167.6998,166.3912,167.6998,83619.0
2017-04-18 09:40:00,179.35,179.97,179.26,179.82,67849.0,167.6437,168.2233,167.5596,168.0831,67849.0
2017-04-18 09:50:00,179.88,179.88,179.61,179.67,56964.0,168.1391,168.1391,167.8868,167.9428,56964.0
2017-04-18 10:00:00,179.63,179.71,179.4,179.42,87984.0,167.9055,167.9802,167.6905,167.7092,87984.0
2017-04-18 10:10:00,179.44,179.54,179.11,179.25,56037.0,167.7279,167.8213,167.4194,167.5503,56037.0
2017-04-18 10:20:00,179.26,179.31,179.05,179.16,54302.0,167.5596,167.6063,167.3633,167.4661,54302.0
2017-04-18 10:30:00,179.15,179.19,178.87,178.93,104905.0,167.4568,167.4942,167.1951,167.2511,104905.0
2017-04-18 10:40:00,178.97,179.13,178.88,179.11,46366.0,167.2885,167.4381,167.2044,167.4194,46366.0
2017-04-18 10:50:00,179.08,179.13,178.6,178.65,50494.0,167.3914,167.4381,166.9427,166.9894,50494.0
2017-04-18 11:00:00,178.64,178.79,178.45,178.75,67046.0,166.9801,167.1203,166.8025,167.0829,67046.0
2017-04-18 11:10:00,178.74,178.93,178.66,178.78,52652.0,167.0735,167.2511,166.9988,167.1109,52652.0
2017-04-18 11:20:00,178.81,178.81,178.57,178.65,29071.0,167.139,167.139,166.9146,166.9894,29071.0
2017-04-18 11:30:00,178.64,178.68,177.97,178.11,60707.0,166.9801,167.0175,166.3538,166.4847,60707.0
2017-04-18 11:40:00,178.06,178.1,177.76,177.79,66003.0,166.4379,166.4753,166.1575,166.1855,66003.0
2017-04-18 11:50:00,177.79,177.84,177.5,177.5,57192.0,166.1855,166.2323,165.9145,165.9145,57192.0
2017-04-18 12:00:00,177.47,177.51,177.13,177.4,50237.0,165.8864,165.9238,165.5686,165.821,50237.0
2017-04-18 12:10:00,177.43,177.44,177.12,177.13,55362.0,165.849,165.8584,165.5593,165.5686,55362.0
2017-04-18 12:20:00,177.15,177.22,177.12,177.15,49754.0,165.5873,165.6528,165.5593,165.5873,49754.0
2017-04-18 12:30:00,177.15,177.37,177.12,177.26,40792.0,165.5873,165.793,165.5593,165.6901,40792.0
2017-04-18 12:40:00,177.26,177.49,177.26,177.4,35791.0,165.6901,165.9051,165.6901,165.821,35791.0
2017-04-18 12:50:00,177.41,177.58,177.35,177.37,31647.0,165.8304,165.9893,165.7743,165.793,31647.0
2017-04-18 13:00:00,177.38,177.38,177.18,177.28,23625.0,165.8023,165.8023,165.6154,165.7088,23625.0
2017-04-18 13:10:00,177.29,177.38,177.21,177.24,39516.0,165.7182,165.8023,165.6434,165.6714,39516.0
2017-04-18 13:20:00,177.25,177.38,177.22,177.38,28090.0,165.6808,165.8023,165.6528,165.8023,28090.0
2017-04-18 13:30:00,177.39,177.54,177.35,177.51,38865.0,165.8117,165.9519,165.7743,165.9238,38865.0
2017-04-18 13:40:00,177.52,177.65,177.52,177.52,41473.0,165.9332,166.0547,165.9332,165.9332,41473.0
2017-04-18 13:50:00,177.56,177.56,177.41,177.45,36724.0,165.9706,165.9706,165.8304,165.8677,36724.0
2017-04-18 14:00:00,177.47,177.83,177.47,177.79,40180.0,165.8864,166.2229,165.8864,166.1855,40180.0
2017-04-18 14:10:00,177.81,177.83,177.65,177.76,54347.0,166.2042,166.2229,166.0547,166.1575,54347.0
2017-04-18 14:20:00,177.78,177.79,177.67,177.73,32917.0,166.1762,166.1855,166.0734,166.1295,32917.0
2017-04-18 14:30:00,177.73,177.79,177.59,177.62,30772.0,166.1295,166.1855,165.9986,166.0266,30772.0
2017-04-18 14:40:00,177.62,177.71,177.36,177.45,52784.0,166.0266,166.1108,165.7836,165.8677,52784.0
2017-04-18 14:50:00,177.46,177.51,177.19,177.37,63401.0,165.8771,165.9238,165.6247,165.793,63401.0
2017-04-18 15:00:00,177.38,177.48,177.23,177.39,41665.0,165.8023,165.8958,165.6621,165.8117,41665.0
2017-04-18 15:10:00,177.39,177.75,177.32,177.75,38901.0,165.8117,166.1482,165.7462,166.1482,38901.0
2017-04-18 15:20:00,177.79,177.91,177.68,177.81,50102.0,166.1855,166.2977,166.0827,166.2042,50102.0
2017-04-18 15:30:00,177.83,178.03,177.8,177.99,43474.0,166.2229,166.4099,166.1949,166.3725,43474.0
2017-04-18 15:40:00,178.01,178.1,177.87,177.92,53609.0,166.3912,166.4753,166.2603,166.3071,53609.0
2017-04-18 15:50:00,177.93,178.07,177.82,177.86,110029.0,166.3164,166.4473,166.2136,166.251,110029.0
2017-04-19 09:30:00,178.4,179.16,178.23,178.82,117849.0,166.7557,167.4661,166.5968,167.1483,117849.0
2017-04-19 09:40:00,178.74,179.12,178.7,179.06,55104.0,167.0735,167.4287,167.0362,167.3727,55104.0
2017-04-19 09:50:00,179.05,179.42,178.96,179.29,77759.0,167.3633,167.7092,167.2792,167.5876,77759.0
2017-04-19 10:00:00,179.29,179.51,179.21,179.31,62709.0,167.5876,167.7933,167.5129,167.6063,62709.0
2017-04-19 10:10:00,179.33,179.54,179.24,179.37,34770.0,167.625,167.8213,167.5409,167.6624,34770.0
2017-04-19 10:20:00,179.36,179.39,179.13,179.26,24924.0,167.6531,167.6811,167.4381,167.5596,24924.0
2017-04-19 10:30:00,179.29,179.41,179.05,179.37,42814.0,167.5876,167.6998,167.3633,167.6624,42814.0
2017-04-19 10:40:00,179.29,179.51,179.25,179.28,30106.0,167.5876,167.7933,167.5503,167.5783,30106.0
2017-04-19 10:50:00,179.27,179.63,179.26,179.6,32222.0,167.5689,167.9055,167.5596,167.8774,32222.0
2017-04-19 11:00:00,179.61,179.74,179.58,179.72,37080.0,167.8868,168.0083,167.8587,167.9896,37080.0
2017-04-19 11:10:00,179.7,179.84,179.62,179.68,35695.0,167.9709,168.1017,167.8961,167.9522,35695.0
2017-04-19 11:20:00,179.69,179.9,179.68,179.88,28290.0,167.9615,168.1578,167.9522,168.1391,28290.0
2017-04-19 11:30:00,179.88,179.88,179.66,179.74,38723.0,168.1391,168.1391,167.9335,168.0083,38723.0
2017-04-19 11:40:00,179.76,179.87,179.58,179.63,65347.0,168.027,168.1298,167.8587,167.9055,65347.0
2017-04-19 11:50:00,179.61,179.61,179.41,179.41,28560.0,167.8868,167.8868,167.6998,167.6998,28560.0
2017-04-19 12:00:00,179.42,179.46,179.03,179.18,28422.0,167.7092,167.7465,167.3446,167.4848,28422.0
2017-04-19 12:10:00,179.17,179.34,179.0,179.31,20229.0,167.4755,167.6344,167.3166,167.6063,20229.0
2017-04-19 12:20:00,179.29,179.48,179.21,179.3,19338.0,167.5876,167.7652,167.5129,167.597,19338.0
2017-04-19 12:30:00,179.33,179.39,179.25,179.27,14963.0,167.625,167.6811,167.5503,167.5689,14963.0
2017-04-19 12:40:00,179.28,179.33,179.08,179.08,42317.0,167.5783,167.625,167.3914,167.3914,42317.0
2017-04-19 12:50:00,179.08,179.19,179.08,179.15,18309.0,167.3914,167.4942,167.3914,167.4568,18309.0
2017-04-19 13:00:00,179.15,179.16,178.85,178.86,43951.0,167.4568,167.4661,167.1764,167.1857,43951.0
2017-04-19 13:10:00,178.88,178.88,178.59,178.85,32966.0,167.2044,167.2044,166.9333,167.1764,32966.0
2017-04-19 13:20:00,178.85,179.1,178.85,179.05,18446.0,167.1764,167.41,167.1764,167.3633,18446.0
2017-04-19 13:30:00,179.03,179.06,178.88,178.94,17423.0,167.3446,167.3727,167.2044,167.2605,17423.0
2017-04-19 13:40:00,178.97,179.2,178.93,179.17,20307.0,167.2885,167.5035,167.2511,167.4755,20307.0
2017-04-19 13:50:00,179.18,179.25,179.03,179.19,29667.0,167.4848,167.5503,167.3446,167.4942,29667.0
2017-04-19 14:00:00,179.21,179.23,179.0,179.03,19025.0,167.5129,167.5316,167.3166,167.3446,19025.0
2017-04-19 14:10:00,179.01,179.05,178.83,178.98,15781.0,167.3259,167.3633,167.1577,167.2979,15781.0
2017-04-19 14:20:00,178.96,178.98,178.8,178.9,22966.0,167.2792,167.2979,167.1296,167.2231,22966.0
2017-04-19 14:30:00,178.89,178.99,178.85,178.93,19953.0,167.2138,167.3072,167.1764,167.2511,19953.0
2017-04-19 14:40:00,178.93,178.95,178.73,178.76,37719.0,167.2511,167.2698,167.0642,167.0922,37719.0
2017-04-19 14:50:00,178.72,178.74,178.55,178.64,24160.0,167.0548,167.0735,166.8959,166.9801,24160.0
2017-04-19 15:00:00,178.61,178.65,178.45,178.54,26953.0,166.952,166.9894,166.8025,166.8866,26953.0
2017-04-19 15:10:00,178.54,178.57,178.39,178.54,29767.0,166.8866,166.9146,166.7464,166.8866,29767.0
2017-04-19 15:20:00,178.56,178.62,178.32,178.34,50234.0,166.9053,166.9614,166.681,166.6997,50234.0
2017-04-19 15:30:00,178.35,178.44,178.16,178.44,75453.0,166.709,166.7931,166.5314,166.7931,75453.0
2017-04-19 15:40:00,178.42,178.48,178.25,178.41,83466.0,166.7744,166.8305,166.6155,166.7651,83466.0
2017-04-19 15:50:00,178.38,178.52,178.29,178.4,113771.0,166.737,166.8679,166.6529,166.7557,113771.0
2017-04-20 09:30:00,178.74,178.86,178.5,178.58,72507.0,167.0735,167.1857,166.8492,166.924,72507.0
2017-04-20 09:40:00,178.66,178.66,178.34,178.44,36417.0,166.9988,166.9988,166.6997,166.7931,36417.0
2017-04-20 09:50:00,178.46,178.69,178.39,178.59,38580.0,166.8118,167.0268,166.7464,166.9333,38580.0
2017-04-20 10:00:00,178.58,179.14,178.55,179.12,38359.0,166.924,167.4474,166.8959,167.4287,38359.0
2017-04-20 10:10:00,179.11,179.33,178.92,179.05,57188.0,167.4194,167.625,167.2418,167.3633,57188.0
2017-04-20 10:20:00,179.03,179.1,178.9,178.96,30512.0,167.3446,167.41,167.2231,167.2792,30512.0
2017-04-20 10:30:00,178.91,179.05,178.84,178.96,30649.0,167.2324,167.3633,167.167,167.2792,30649.0
2017-04-20 10:40:00,178.98,179.31,178.97,179.21,20394.0,167.2979,167.6063,167.2885,167.5129,20394.0
2017-04-20 10:50:00,179.23,179.52,179.13,179.21,24277.0,167.5316,167.8026,167.4381,167.5129,24277.0
2017-04-20 11:00:00,179.23,179.26,179.09,179.21,38383.0,167.5316,167.5596,167.4007,167.5129,38383.0
2017-04-20 11:10:00,179.24,179.33,179.15,179.3,24540.0,167.5409,167.625,167.4568,167.597,24540.0
2017-04-20 11:20:00,179.28,179.33,179.18,179.28,21938.0,167.5783,167.625,167.4848,167.5783,21938.0
2017-04-20 11:30:00,179.31,179.5,179.21,179.37,65010.0,167.6063,167.7839,167.5129,167.6624,65010.0
2017-04-20 11:40:00,179.38,179.41,179.26,179.39,33779.0,167.6718,167.6998,167.5596,167.6811,33779.0
2017-04-20 11:50:00,179.4,179.43,179.25,179.37,66721.0,167.6905,167.7185,167.5503,167.6624,66721.0
2017-04-20 12:00:00,179.34,179.6,179.26,179.56,70675.0,167.6344,167.8774,167.5596,167.84,70675.0
2017-04-20 12:10:00,179.6,179.65,179.38,179.58,33047.0,167.8774,167.9241,167.6718,167.8587,33047.0
2017-04-20 12:20:00,179.58,179.82,179.57,179.62,26603.0,167.8587,168.0831,167.8494,167.8961,26603.0
2017-04-20 12:30:00,179.65,179.74,179.45,179.5,67721.0,167.9241,168.0083,167.7372,167.7839,67721.0
2017-04-20 12:40:00,179.54,179.66,179.5,179.6,20704.0,167.8213,167.9335,167.7839,167.8774,20704.0
2017-04-20 12:50:00,179.62,179.69,179.46,179.47,27114.0,167.8961,167.9615,167.7465,167.7559,27114.0
2017-04-20 13:00:00,179.48,179.6,179.42,179.43,20508.0,167.7652,167.8774,167.7092,167.7185,20508.0
2017-04-20 13:10:00,179.4,179.45,179.26,179.31,25331.0,167.6905,167.7372,167.5596,167.6063,25331.0
2017-04-20 13:20:00,179.35,179.39,179.26,179.34,22395.0,167.6437,167.6811,167.5596,167.6344,22395.0
2017-04-20 13:30:00,179.34,179.5,179.25,179.34,48721.0,167.6344,167.7839,167.5503,167.6344,48721.0
2017-04-20 13:40:00,179.33,179.5,179.32,179.49,37063.0,167.625,167.7839,167.6157,167.7746,37063.0
2017-04-20 13:50:00,179.5,179.8,179.5,179.69,48640.0,167.7839,168.0644,167.7839,167.9615,48640.0
2017-04-20 14:00:00,179.7,179.79,179.58,179.61,32709.0,167.9709,168.055,167.8587,167.8868,32709.0
2017-04-20 14:10:00,179.62,179.68,179.43,179.44,46299.0,167.8961,167.9522,167.7185,167.7279,46299.0
2017-04-20 14:20:00,179.43,179.49,179.37,179.44,21075.0,167.7185,167.7746,167.6624,167.7279,21075.0
2017-04-20 14:30:00,179.42,179.58,179.33,179.51,33583.0,167.7092,167.8587,167.625,167.7933,33583.0
2017-04-20 14:40:00,179.52,179.63,179.49,179.63,36947.0,167.8026,167.9055,167.7746,167.9055,36947.0
2017-04-20 14:50:00,179.64,179.82,179.61,179.65,26084.0,167.9148,168.0831,167.8868,167.9241,26084.0
2017-04-20 15:00:00,179.65,179.72,179.5,179.71,21690.0,167.9241,167.9896,167.7839,167.9802,21690.0
2017-04-20 15:10:00,179.73,179.79,179.64,179.66,57391.0,167.9989,168.055,167.9148,167.9335,57391.0
2017-04-20 15:20:00,179.64,179.67,179.54,179.65,47126.0,167.9148,167.9428,167.8213,167.9241,47126.0
2017-04-20 15:30:00,179.66,179.78,179.56,179.69,71484.0,167.9335,168.0457,167.84,167.9615,71484.0
2017-04-20 15:40:00,179.7,179.78,179.56,179.62,102776.0,167.9709,168.0457,167.84,167.8961,102776.0
2017-04-20 15:50:00,179.61,179.68,179.29,179.35,215396.0,167.8868,167.9522,167.5876,167.6437,215396.0
2017-04-21 09:30:00,179.42,180.59,179.42,180.57,286168.0,167.7092,168.8028,167.7092,168.7841,286168.0
2017-04-21 09:40:00,180.58,180.93,180.22,180.28,97104.0,168.7934,169.1206,168.4569,168.513,97104.0
2017-04-21 09:50:00,180.25,180.35,180.05,180.34,97119.0,168.485,168.5785,168.298,168.5691,97119.0
2017-04-21 10:00:00,180.3,180.4,179.77,180.22,50588.0,168.5317,168.6252,168.0363,168.4569,50588.0
2017-04-21 10:10:00,180.3,180.46,180.22,180.4,34713.0,168.5317,168.6813,168.4569,168.6252,34713.0
2017-04-21 10:20:00,180.38,180.41,180.2,180.28,33032.0,168.6065,168.6345,168.4382,168.513,33032.0
2017-04-21 10:30:00,180.28,180.31,180.12,180.27,50994.0,168.513,168.5411,168.3635,168.5037,50994.0
2017-04-21 10:40:00,180.26,180.29,180.06,180.1,44796.0,168.4943,168.5224,168.3074,168.3448,44796.0
2017-04-21 10:50:00,180.12,180.25,180.08,180.13,34169.0,168.3635,168.485,168.3261,168.3728,34169.0
2017-04-21 11:00:00,180.15,180.32,180.11,180.23,39772.0,168.3915,168.5504,168.3541,168.4663,39772.0
2017-04-21 11:10:00,180.21,180.41,180.03,180.4,41342.0,168.4476,168.6345,168.2793,168.6252,41342.0
2017-04-21 11:20:00,180.41,180.63,180.41,180.47,32881.0,168.6345,168.8402,168.6345,168.6906,32881.0
2017-04-21 11:30:00,180.48,180.64,180.42,180.52,32282.0,168.7,168.8495,168.6439,168.7374,32282.0
2017-04-21 11:40:00,180.52,180.63,180.42,180.61,19557.0,168.7374,168.8402,168.6439,168.8215,19557.0
2017-04-21 11:50:00,180.6,180.7,180.53,180.53,48973.0,168.8121,168.9056,168.7467,168.7467,48973.0
2017-04-21 12:00:00,180.55,180.58,180.35,180.46,64269.0,168.7654,168.7934,168.5785,168.6813,64269.0
2017-04-21 12:10:00,180.46,180.55,180.25,180.26,46374.0,168.6813,168.7654,168.485,168.4943,46374.0
2017-04-21 12:20:00,180.27,180.44,180.25,180.37,46691.0,168.5037,168.6626,168.485,168.5972,46691.0
2017-04-21 12:30:00,180.38,180.43,180.25,180.3,27420.0,168.6065,168.6532,168.485,168.5317,27420.0
2017-04-21 12:40:00,180.31,180.35,180.22,180.22,27029.0,168.5411,168.5785,168.4569,168.4569,27029.0
2017-04-21 12:50:00,180.24,180.34,180.23,180.28,28062.0,168.4756,168.5691,168.4663,168.513,28062.0
2017-04-21 13:00:00,180.28,180.62,180.24,180.59,189880.0,168.513,168.8308,168.4756,168.8028,189880.0
2017-04-21 13:10:00,180.61,180.61,179.78,179.84,89352.0,168.8215,168.8215,168.0457,168.1017,89352.0
2017-04-21 13:20:00,179.83,180.22,179.8,180.15,35292.0,168.0924,168.4569,168.0644,168.3915,35292.0
2017-04-21 13:30:00,180.14,180.35,180.06,180.06,35064.0,168.3822,168.5785,168.3074,168.3074,35064.0
2017-04-21 13:40:00,180.03,180.25,180.03,180.25,25739.0,168.2793,168.485,168.2793,168.485,25739.0
2017-04-21 13:50:00,180.24,180.74,180.24,180.72,83074.0,168.4756,168.943,168.4756,168.9243,83074.0
2017-04-21 14:00:00,180.72,180.73,180.46,180.5,64066.0,168.9243,168.9337,168.6813,168.7187,64066.0
2017-04-21 14:10:00,180.51,180.57,180.46,180.46,27919.0,168.728,168.7841,168.6813,168.6813,27919.0
2017-04-21 14:20:00,180.47,180.57,180.44,180.47,33370.0,168.6906,168.7841,168.6626,168.6906,33370.0
2017-04-21 14:30:00,180.49,180.52,180.35,180.47,53121.0,168.7093,168.7374,168.5785,168.6906,53121.0
2017-04-21 14:40:00,180.45,180.45,180.23,180.23,44596.0,168.6719,168.6719,168.4663,168.4663,44596.0
2017-04-21 14:50:00,180.25,180.45,180.21,180.4,26651.0,168.485,168.6719,168.4476,168.6252,26651.0
2017-04-21 15:00:00,180.41,180.41,180.22,180.3,27465.0,168.6345,168.6345,168.4569,168.5317,27465.0
2017-04-21 15:10:00,180.31,180.46,180.26,180.43,41954.0,168.5411,168.6813,168.4943,168.6532,41954.0
2017-04-21 15:20:00,180.42,180.45,180.33,180.34,78719.0,168.6439,168.6719,168.5598,168.5691,78719.0
2017-04-21 15:30:00,180.35,180.5,180.28,180.5,95283.0,168.5785,168.7187,168.513,168.7187,95283.0
2017-04-21 15:40:00,180.5,180.56,180.36,180.49,191603.0,168.7187,168.7748,168.5878,168.7093,191603.0
2017-04-21 15:50:00,180.48,180.48,180.23,180.37,214061.0,168.7,168.7,168.4663,168.5972,214061.0
2017-04-24 09:30:00,181.75,182.08,181.74,181.87,171331.0,169.8871,170.1955,169.8777,169.9992,171331.0
2017-04-24 09:40:00,181.9,182.35,181.9,182.05,127315.0,170.0273,170.4479,170.0273,170.1675,127315.0
2017-04-24 09:50:00,182.07,182.22,181.61,182.19,73964.0,170.1862,170.3264,169.7562,170.2984,73964.0
2017-04-24 10:00:00,182.19,182.37,182.05,182.35,86706.0,170.2984,170.4666,170.1675,170.4479,86706.0
2017-04-24 10:10:00,182.28,182.35,181.92,182.11,94098.0,170.3825,170.4479,170.046,170.2236,94098.0
2017-04-24 10:20:00,182.13,182.32,182.13,182.22,38397.0,170.2423,170.4199,170.2423,170.3264,38397.0
2017-04-24 10:30:00,182.24,182.24,181.95,182.12,57609.0,170.3451,170.3451,170.074,170.2329,57609.0
2017-04-24 10:40:00,182.12,182.3,182.08,182.3,48499.0,170.2329,170.4012,170.1955,170.4012,48499.0
2017-04-24 10:50:00,182.25,182.33,182.12,182.12,38295.0,170.3544,170.4292,170.2329,170.2329,38295.0
2017-04-24 11:00:00,182.13,182.26,182.0,182.0,33472.0,170.2423,170.3638,170.1208,170.1208,33472.0
2017-04-24 11:10:00,182.02,182.04,181.64,181.83,47930.0,170.1395,170.1581,169.7843,169.9619,47930.0
2017-04-24 11:20:00,181.83,181.92,181.62,181.85,35967.0,169.9619,170.046,169.7656,169.9806,35967.0
2017-04-24 11:30:00,181.84,181.96,181.78,181.9,42309.0,169.9712,170.0834,169.9151,170.0273,42309.0
2017-04-24 11:40:00,181.91,182.02,181.87,181.99,28133.0,170.0366,170.1395,169.9992,170.1114,28133.0
2017-04-24 11:50:00,181.99,182.04,181.94,181.99,48977.0,170.1114,170.1581,170.0647,170.1114,48977.0
2017-04-24 12:00:00,181.99,182.08,181.93,182.06,35810.0,170.1114,170.1955,170.0553,170.1768,35810.0
2017-04-24 12:10:00,182.05,182.1,181.99,182.05,37104.0,170.1675,170.2142,170.1114,170.1675,37104.0
2017-04-24 12:20:00,182.05,182.08,182.0,182.0,20471.0,170.1675,170.1955,170.1208,170.1208,20471.0
2017-04-24 12:30:00,182.01,182.03,181.98,182.0,23644.0,170.1301,170.1488,170.1021,170.1208,23644.0
2017-04-24 12:40:00,182.0,182.04,181.96,182.0,31964.0,170.1208,170.1581,170.0834,170.1208,31964.0
2017-04-24 12:50:00,182.0,182.05,181.96,182.01,27673.0,170.1208,170.1675,170.0834,170.1301,27673.0
2017-04-24 13:00:00,182.01,182.08,181.99,182.06,37943.0,170.1301,170.1955,170.1114,170.1768,37943.0
2017-04-24 13:10:00,182.05,182.2,182.05,182.11,62096.0,170.1675,170.3077,170.1675,170.2236,62096.0
2017-04-24 13:20:00,182.13,182.13,181.98,182.05,30125.0,170.2423,170.2423,170.1021,170.1675,30125.0
2017-04-24 13:30:00,182.05,182.07,181.99,182.02,31676.0,170.1675,170.1862,170.1114,170.1395,31676.0
2017-04-24 13:40:00,182.02,182.03,181.94,182.0,22293.0,170.1395,170.1488,170.0647,170.1208,22293.0
2017-04-24 13:50:00,182.01,182.3,182.0,182.27,30893.0,170.1301,170.4012,170.1208,170.3731,30893.0
2017-04-24 14:00:00,182.26,182.31,182.17,182.23,31840.0,170.3638,170.4105,170.2797,170.3357,31840.0
2017-04-24 14:10:00,182.23,182.45,182.19,182.35,37847.0,170.3357,170.5414,170.2984,170.4479,37847.0
2017-04-24 14:20:00,182.37,182.4,182.28,182.33,38902.0,170.4666,170.4947,170.3825,170.4292,38902.0
2017-04-24 14:30:00,182.34,182.37,182.32,182.34,26862.0,170.4386,170.4666,170.4199,170.4386,26862.0
2017-04-24 14:40:00,182.32,182.35,182.25,182.26,33389.0,170.4199,170.4479,170.3544,170.3638,33389.0
2017-04-24 14:50:00,182.25,182.37,182.18,182.28,46040.0,170.3544,170.4666,170.289,170.3825,46040.0
2017-04-24 15:00:00,182.26,182.46,182.19,182.45,108771.0,170.3638,170.5507,170.2984,170.5414,108771.0
2017-04-24 15:10:00,182.43,182.45,182.17,182.19,139917.0,170.5227,170.5414,170.2797,170.2984,139917.0
2017-04-24 15:20:00,182.2,182.27,182.12,182.13,73127.0,170.3077,170.3731,170.2329,170.2423,73127.0
2017-04-24 15:30:00,182.14,182.18,182.09,182.15,151639.0,170.2516,170.289,170.2049,170.261,151639.0
2017-04-24 15:40:00,182.16,182.26,182.12,182.15,171377.0,170.2703,170.3638,170.2329,170.261,171377.0
2017-04-24 15:50:00,182.16,182.17,182.03,182.09,155836.0,170.2703,170.2797,170.1488,170.2049,155836.0
2017-04-25 09:30:00,182.53,182.84,182.53,182.67,206889.0,170.6162,170.9059,170.6162,170.747,206889.0
2017-04-25 09:40:00,182.68,183.23,182.58,183.23,143641.0,170.7564,171.2705,170.6629,171.2705,143641.0
2017-04-25 09:50:00,183.23,183.28,182.66,182.96,116236.0,171.2705,171.3172,170.7377,171.0181,116236.0
2017-04-25 10:00:00,182.96,183.47,182.94,183.45,112573.0,171.0181,171.4948,170.9994,171.4761,112573.0
2017-04-25 10:10:00,183.46,183.75,183.37,183.65,109937.0,171.4855,171.7565,171.4013,171.6631,109937.0
2017-04-25 10:20:00,183.67,183.75,183.44,183.69,59735.0,171.6818,171.7565,171.4668,171.7005,59735.0
2017-04-25 10:30:00,183.71,183.82,183.41,183.42,47624.0,171.7191,171.822,171.4387,171.4481,47624.0
2017-04-25 10:40:00,183.43,183.49,183.18,183.49,70416.0,171.4574,171.5135,171.2237,171.5135,70416.0
2017-04-25 10:50:00,183.47,183.53,183.24,183.25,65637.0,171.4948,171.5509,171.2798,171.2892,65637.0
2017-04-25 11:00:00,183.22,183.34,183.12,183.26,29606.0,171.2611,171.3733,171.1677,171.2985,29606.0
2017-04-25 11:10:00,183.26,183.28,183.11,183.21,38257.0,171.2985,171.3172,171.1583,171.2518,38257.0
2017-04-25 11:20:00,183.23,183.3,183.01,183.22,52591.0,171.2705,171.3359,171.0648,171.2611,52591.0
2017-04-25 11:30:00,183.23,183.23,182.97,183.1,55745.0,171.2705,171.2705,171.0274,171.149,55745.0
2017-04-25 11:40:00,183.1,183.38,183.05,183.32,65048.0,171.149,171.4107,171.1022,171.3546,65048.0
2017-04-25 11:50:00,183.3,183.37,183.23,183.32,30267.0,171.3359,171.4013,171.2705,171.3546,30267.0
2017-04-25 12:00:00,183.3,183.35,183.24,183.28,32497.0,171.3359,171.3826,171.2798,171.3172,32497.0
2017-04-25 12:10:00,183.3,183.34,183.22,183.32,21643.0,171.3359,171.3733,171.2611,171.3546,21643.0
2017-04-25 12:20:00,183.33,183.43,183.29,183.32,86916.0,171.364,171.4574,171.3266,171.3546,86916.0
2017-04-25 12:30:00,183.33,183.33,183.13,183.31,28285.0,171.364,171.364,171.177,171.3453,28285.0
2017-04-25 12:40:00,183.31,183.33,183.26,183.31,25546.0,171.3453,171.364,171.2985,171.3453,25546.0
2017-04-25 12:50:00,183.31,183.37,183.27,183.33,39273.0,171.3453,171.4013,171.3079,171.364,39273.0
2017-04-25 13:00:00,183.31,183.38,183.28,183.31,49673.0,171.3453,171.4107,171.3172,171.3453,49673.0
2017-04-25 13:10:00,183.28,183.34,183.2,183.22,42675.0,171.3172,171.3733,171.2424,171.2611,42675.0
2017-04-25 13:20:00,183.22,183.27,183.14,183.2,45474.0,171.2611,171.3079,171.1864,171.2424,45474.0
2017-04-25 13:30:00,183.19,183.27,183.17,183.21,33920.0,171.2331,171.3079,171.2144,171.2518,33920.0
2017-04-25 13:40:00,183.22,183.28,183.14,183.21,71216.0,171.2611,171.3172,171.1864,171.2518,71216.0
2017-04-25 13:50:00,183.21,183.32,183.2,183.23,60052.0,171.2518,171.3546,171.2424,171.2705,60052.0
2017-04-25 14:00:00,183.22,183.35,183.21,183.34,67948.0,171.2611,171.3826,171.2518,171.3733,67948.0
2017-04-25 14:10:00,183.32,183.76,183.29,183.66,106540.0,171.3546,171.7659,171.3266,171.6724,106540.0
2017-04-25 14:20:00,183.67,183.68,183.48,183.5,74701.0,171.6818,171.6911,171.5042,171.5229,74701.0
2017-04-25 14:30:00,183.49,183.56,183.33,183.5,53410.0,171.5135,171.5789,171.364,171.5229,53410.0
2017-04-25 14:40:00,183.5,183.55,183.44,183.5,40399.0,171.5229,171.5696,171.4668,171.5229,40399.0
2017-04-25 14:50:00,183.5,183.5,183.35,183.44,59236.0,171.5229,171.5229,171.3826,171.4668,59236.0
2017-04-25 15:00:00,183.45,183.6,183.43,183.55,146249.0,171.4761,171.6163,171.4574,171.5696,146249.0
2017-04-25 15:10:00,183.54,183.67,183.48,183.66,96364.0,171.5602,171.6818,171.5042,171.6724,96364.0
2017-04-25 15:20:00,183.66,183.81,183.6,183.76,131090.0,171.6724,171.8126,171.6163,171.7659,131090.0
2017-04-25 15:30:00,183.74,183.81,183.67,183.74,105655.0,171.7472,171.8126,171.6818,171.7472,105655.0
2017-04-25 15:40:00,183.73,183.85,183.7,183.78,153166.0,171.7378,171.85,171.7098,171.7846,153166.0
2017-04-25 15:50:00,183.76,183.79,183.44,183.55,328229.0,171.7659,171.7939,171.4668,171.5696,328229.0
2017-04-26 09:30:00,182.31,183.0,181.38,181.82,282123.0,170.4105,171.0555,169.5412,169.9525,282123.0
2017-04-26 09:40:00,181.79,181.97,180.57,180.7,212761.0,169.9245,170.0927,168.7841,168.9056,212761.0
2017-04-26 09:50:00,180.73,180.75,180.11,180.55,160248.0,168.9337,168.9523,168.3541,168.7654,160248.0
2017-04-26 10:00:00,180.53,181.28,180.39,181.2,145889.0,168.7467,169.4478,168.6158,169.373,145889.0
2017-04-26 10:10:00,181.22,181.22,180.34,180.43,116601.0,169.3917,169.3917,168.5691,168.6532,116601.0
2017-04-26 10:20:00,180.43,180.45,180.12,180.3,94753.0,168.6532,168.6719,168.3635,168.5317,94753.0
2017-04-26 10:30:00,180.34,180.64,180.31,180.61,91829.0,168.5691,168.8495,168.5411,168.8215,91829.0
2017-04-26 10:40:00,180.57,181.02,180.57,180.72,75833.0,168.7841,169.2047,168.7841,168.9243,75833.0
2017-04-26 10:50:00,180.72,181.13,180.7,180.91,99874.0,168.9243,169.3075,168.9056,169.1019,99874.0
2017-04-26 11:00:00,180.91,180.93,180.26,180.38,110769.0,169.1019,169.1206,168.4943,168.6065,110769.0
2017-04-26 11:10:00,180.39,180.75,180.37,180.59,63821.0,168.6158,168.9523,168.5972,168.8028,63821.0
2017-04-26 11:20:00,180.59,180.73,180.58,180.66,55332.0,168.8028,168.9337,168.7934,168.8682,55332.0
2017-04-26 11:30:00,180.65,181.56,180.65,181.51,176008.0,168.8589,169.7095,168.8589,169.6627,176008.0
2017-04-26 11:40:00,181.52,181.68,181.36,181.51,129989.0,169.6721,169.8216,169.5225,169.6627,129989.0
2017-04-26 11:50:00,181.46,181.71,181.45,181.51,62144.0,169.616,169.8497,169.6067,169.6627,62144.0
2017-04-26 12:00:00,181.48,181.76,181.47,181.52,86032.0,169.6347,169.8964,169.6254,169.6721,86032.0
2017-04-26 12:10:00,181.53,182.01,181.47,181.97,110454.0,169.6814,170.1301,169.6254,170.0927,110454.0
2017-04-26 12:20:00,181.96,182.01,181.8,181.86,96483.0,170.0834,170.1301,169.9338,169.9899,96483.0
2017-04-26 12:30:00,181.86,182.0,181.8,181.96,54049.0,169.9899,170.1208,169.9338,170.0834,54049.0
2017-04-26 12:40:00,181.93,182.0,181.87,181.91,77449.0,170.0553,170.1208,169.9992,170.0366,77449.0
2017-04-26 12:50:00,181.89,182.08,181.87,182.03,72743.0,170.0179,170.1955,169.9992,170.1488,72743.0
2017-04-26 13:00:00,182.03,182.07,181.41,181.58,77853.0,170.1488,170.1862,169.5693,169.7282,77853.0
2017-04-26 13:10:00,181.58,181.58,181.38,181.47,41483.0,169.7282,169.7282,169.5412,169.6254,41483.0
2017-04-26 13:20:00,181.47,181.92,181.45,181.81,55472.0,169.6254,170.046,169.6067,169.9432,55472.0
2017-04-26 13:30:00,181.8,181.8,181.48,181.58,39240.0,169.9338,169.9338,169.6347,169.7282,39240.0
2017-04-26 13:40:00,181.59,181.74,181.14,181.14,52612.0,169.7375,169.8777,169.3169,169.3169,52612.0
2017-04-26 13:50:00,181.22,181.58,181.22,181.4,41600.0,169.3917,169.7282,169.3917,169.5599,41600.0
2017-04-26 14:00:00,181.43,181.48,181.17,181.45,37923.0,169.588,169.6347,169.3449,169.6067,37923.0
2017-04-26 14:10:00,181.46,181.68,181.42,181.42,48760.0,169.616,169.8216,169.5786,169.5786,48760.0
2017-04-26 14:20:00,181.4,181.58,181.36,181.53,39758.0,169.5599,169.7282,169.5225,169.6814,39758.0
2017-04-26 14:30:00,181.56,181.88,181.53,181.85,66967.0,169.7095,170.0086,169.6814,169.9806,66967.0
2017-04-26 14:40:00,181.84,181.88,181.73,181.78,44631.0,169.9712,170.0086,169.8684,169.9151,44631.0
2017-04-26 14:50:00,181.77,181.85,181.73,181.76,66624.0,169.9058,169.9806,169.8684,169.8964,66624.0
2017-04-26 15:00:00,181.76,181.97,181.73,181.97,53726.0,169.8964,170.0927,169.8684,170.0927,53726.0
2017-04-26 15:10:00,181.97,182.11,181.94,182.06,80989.0,170.0927,170.2236,170.0647,170.1768,80989.0
2017-04-26 15:20:00,182.06,182.15,181.97,182.12,70006.0,170.1768,170.261,170.0927,170.2329,70006.0
2017-04-26 15:30:00,182.12,182.15,181.82,181.82,80694.0,170.2329,170.261,169.9525,169.9525,80694.0
2017-04-26 15:40:00,181.82,181.98,181.7,181.91,109296.0,169.9525,170.1021,169.8403,170.0366,109296.0
2017-04-26 15:50:00,181.91,181.96,181.55,181.71,190301.0,170.0366,170.0834,169.7001,169.8497,190301.0
2017-04-27 09:30:00,182.67,183.3,182.59,182.82,112815.0,170.747,171.3359,170.6723,170.8872,112815.0
2017-04-27 09:40:00,182.8,183.68,182.77,183.52,101631.0,170.8685,171.6911,170.8405,171.5415,101631.0
2017-04-27 09:50:00,183.48,183.52,183.22,183.43,82414.0,171.5042,171.5415,171.2611,171.4574,82414.0
2017-04-27 10:00:00,183.42,183.57,183.08,183.17,104058.0,171.4481,171.5883,171.1303,171.2144,104058.0
2017-04-27 10:10:00,183.19,183.69,183.19,183.65,93974.0,171.2331,171.7005,171.2331,171.6631,93974.0
2017-04-27 10:20:00,183.65,183.65,182.88,183.11,72634.0,171.6631,171.6631,170.9433,171.1583,72634.0
2017-04-27 10:30:00,183.12,183.25,182.96,183.09,65821.0,171.1677,171.2892,171.0181,171.1396,65821.0
2017-04-27 10:40:00,183.07,183.24,182.85,182.86,44072.0,171.1209,171.2798,170.9153,170.9246,44072.0
2017-04-27 10:50:00,182.84,182.94,182.61,182.87,38055.0,170.9059,170.9994,170.6909,170.934,38055.0
2017-04-27 11:00:00,182.89,183.05,182.74,182.77,46091.0,170.9527,171.1022,170.8125,170.8405,46091.0
2017-04-27 11:10:00,182.78,183.01,182.75,183.0,36178.0,170.8498,171.0648,170.8218,171.0555,36178.0
2017-04-27 11:20:00,183.01,183.49,182.98,183.3,68462.0,171.0648,171.5135,171.0368,171.3359,68462.0
2017-04-27 11:30:00,183.3,183.49,183.28,183.3,49255.0,171.3359,171.5135,171.3172,171.3359,49255.0
2017-04-27 11:40:00,183.28,183.3,183.07,183.28,56067.0,171.3172,171.3359,171.1209,171.3172,56067.0
2017-04-27 11:50:00,183.28,183.28,183.12,183.18,57737.0,171.3172,171.3172,171.1677,171.2237,57737.0
2017-04-27 12:00:00,183.19,183.66,183.19,183.66,40630.0,171.2331,171.6724,171.2331,171.6724,40630.0
2017-04-27 12:10:00,183.65,183.76,183.61,183.76,43297.0,171.6631,171.7659,171.6257,171.7659,43297.0
2017-04-27 12:20:00,183.74,183.76,183.36,183.47,41311.0,171.7472,171.7659,171.392,171.4948,41311.0
2017-04-27 12:30:00,183.48,183.61,183.26,183.33,39377.0,171.5042,171.6257,171.2985,171.364,39377.0
2017-04-27 12:40:00,183.34,183.58,183.34,183.36,39792.0,171.3733,171.5976,171.3733,171.392,39792.0
2017-04-27 12:50:00,183.38,183.65,183.33,183.64,51792.0,171.4107,171.6631,171.364,171.6537,51792.0
2017-04-27 13:00:00,183.62,183.62,183.43,183.45,50539.0,171.635,171.635,171.4574,171.4761,50539.0
2017-04-27 13:10:00,183.45,183.48,183.27,183.28,41672.0,171.4761,171.5042,171.3079,171.3172,41672.0
2017-04-27 13:20:00,183.28,183.32,183.16,183.32,23753.0,171.3172,171.3546,171.205,171.3546,23753.0
2017-04-27 13:30:00,183.32,183.44,183.27,183.4,37076.0,171.3546,171.4668,171.3079,171.4294,37076.0
2017-04-27 13:40:00,183.4,183.42,183.15,183.27,52002.0,171.4294,171.4481,171.1957,171.3079,52002.0
2017-04-27 13:50:00,183.29,183.33,183.21,183.28,24277.0,171.3266,171.364,171.2518,171.3172,24277.0
2017-04-27 14:00:00,183.28,183.3,183.17,183.17,31110.0,171.3172,171.3359,171.2144,171.2144,31110.0
2017-04-27 14:10:00,183.16,183.22,183.12,183.16,29332.0,171.205,171.2611,171.1677,171.205,29332.0
2017-04-27 14:20:00,183.15,183.29,183.15,183.29,34246.0,171.1957,171.3266,171.1957,171.3266,34246.0
2017-04-27 14:30:00,183.28,183.48,183.25,183.46,46108.0,171.3172,171.5042,171.2892,171.4855,46108.0
2017-04-27 14:40:00,183.45,183.6,183.41,183.54,36513.0,171.4761,171.6163,171.4387,171.5602,36513.0
2017-04-27 14:50:00,183.55,183.57,183.26,183.44,43160.0,171.5696,171.5883,171.2985,171.4668,43160.0
2017-04-27 15:00:00,183.44,183.56,183.25,183.39,51110.0,171.4668,171.5789,171.2892,171.42,51110.0
2017-04-27 15:10:00,183.38,183.5,183.35,183.42,50213.0,171.4107,171.5229,171.3826,171.4481,50213.0
2017-04-27 15:20:00,183.42,183.5,183.31,183.37,69813.0,171.4481,171.5229,171.3453,171.4013,69813.0
2017-04-27 15:30:00,183.37,183.4,183.25,183.33,79319.0,171.4013,171.4294,171.2892,171.364,79319.0
2017-04-27 15:40:00,183.32,183.47,183.3,183.36,81417.0,171.3546,171.4948,171.3359,171.392,81417.0
2017-04-27 15:50:00,183.36,183.36,183.11,183.23,183553.0,171.392,171.392,171.1583,171.2705,183553.0
2017-04-28 09:30:00,183.42,183.69,183.22,183.58,71404.0,171.4481,171.7005,171.2611,171.5976,71404.0
2017-04-28 09:40:00,183.58,183.6,183.04,183.09,51386.0,171.5976,171.6163,171.0929,171.1396,51386.0
2017-04-28 09:50:00,183.07,183.41,183.02,183.36,44439.0,171.1209,171.4387,171.0742,171.392,44439.0
2017-04-28 10:00:00,183.36,183.6,183.24,183.5,41883.0,171.392,171.6163,171.2798,171.5229,41883.0
2017-04-28 10:10:00,183.51,183.62,183.4,183.4,40505.0,171.5322,171.635,171.4294,171.4294,40505.0
2017-04-28 10:20:00,183.4,183.53,183.14,183.51,38874.0,171.4294,171.5509,171.1864,171.5322,38874.0
2017-04-28 10:30:00,183.51,183.59,183.35,183.54,32792.0,171.5322,171.607,171.3826,171.5602,32792.0
2017-04-28 10:40:00,183.54,183.77,183.54,183.63,34335.0,171.5602,171.7752,171.5602,171.6444,34335.0
2017-04-28 10:50:00,183.61,183.92,183.56,183.87,32533.0,171.6257,171.9154,171.5789,171.8687,32533.0
2017-04-28 11:00:00,183.87,184.07,183.86,184.04,39592.0,171.8687,172.0557,171.8594,172.0276,39592.0
2017-04-28 11:10:00,184.04,184.09,183.84,183.92,32413.0,172.0276,172.0743,171.8407,171.9154,32413.0
2017-04-28 11:20:00,183.92,184.23,183.91,184.12,39292.0,171.9154,172.2052,171.9061,172.1024,39292.0
2017-04-28 11:30:00,184.12,184.24,183.95,184.2,27954.0,172.1024,172.2146,171.9435,172.1772,27954.0
2017-04-28 11:40:00,184.22,184.37,184.17,184.34,28037.0,172.1959,172.3361,172.1491,172.308,28037.0
2017-04-28 11:50:00,184.34,184.47,184.34,184.46,23953.0,172.308,172.4295,172.308,172.4202,23953.0
2017-04-28 12:00:00,184.47,184.69,184.46,184.66,24524.0,172.4295,172.6352,172.4202,172.6071,24524.0
2017-04-28 12:10:00,184.68,184.7,184.53,184.68,29990.0,172.6258,172.6445,172.4856,172.6258,29990.0
2017-04-28 12:20:00,184.69,184.8,184.64,184.79,27504.0,172.6352,172.738,172.5884,172.7287,27504.0
2017-04-28 12:30:00,184.77,184.77,184.48,184.48,19320.0,172.71,172.71,172.4389,172.4389,19320.0
2017-04-28 12:40:00,184.48,184.6,184.45,184.5,23450.0,172.4389,172.5511,172.4108,172.4576,23450.0
2017-04-28 12:50:00,184.49,184.56,184.45,184.52,20538.0,172.4482,172.5137,172.4108,172.4763,20538.0
2017-04-28 13:00:00,184.52,184.52,184.43,184.43,13186.0,172.4763,172.4763,172.3922,172.3922,13186.0
2017-04-28 13:10:00,184.44,184.48,184.24,184.26,22859.0,172.4015,172.4389,172.2146,172.2332,22859.0
2017-04-28 13:20:00,184.24,184.46,184.24,184.44,15745.0,172.2146,172.4202,172.2146,172.4015,15745.0
2017-04-28 13:30:00,184.44,184.59,184.41,184.56,21390.0,172.4015,172.5417,172.3735,172.5137,21390.0
2017-04-28 13:40:00,184.56,184.57,184.42,184.45,24122.0,172.5137,172.523,172.3828,172.4108,24122.0
2017-04-28 13:50:00,184.46,184.57,184.45,184.55,34481.0,172.4202,172.523,172.4108,172.5043,34481.0
2017-04-28 14:00:00,184.55,184.57,184.43,184.43,25352.0,172.5043,172.523,172.3922,172.3922,25352.0
2017-04-28 14:10:00,184.43,184.44,184.24,184.33,28791.0,172.3922,172.4015,172.2146,172.2987,28791.0
2017-04-28 14:20:00,184.33,184.51,184.32,184.48,23763.0,172.2987,172.4669,172.2893,172.4389,23763.0
2017-04-28 14:30:00,184.49,184.57,184.41,184.54,37756.0,172.4482,172.523,172.3735,172.495,37756.0
2017-04-28 14:40:00,184.55,184.63,184.51,184.61,31422.0,172.5043,172.5791,172.4669,172.5604,31422.0
2017-04-28 14:50:00,184.6,184.73,184.59,184.68,25070.0,172.5511,172.6726,172.5417,172.6258,25070.0
2017-04-28 15:00:00,184.68,184.86,184.65,184.85,42761.0,172.6258,172.7941,172.5978,172.7847,42761.0
2017-04-28 15:10:00,184.84,184.93,184.79,184.9,65615.0,172.7754,172.8595,172.7287,172.8315,65615.0
2017-04-28 15:20:00,184.9,184.93,184.76,184.78,50840.0,172.8315,172.8595,172.7006,172.7193,50840.0
2017-04-28 15:30:00,184.79,184.84,184.66,184.68,63621.0,172.7287,172.7754,172.6071,172.6258,63621.0
2017-04-28 15:40:00,184.64,184.66,184.53,184.65,65696.0,172.5884,172.6071,172.4856,172.5978,65696.0
2017-04-28 15:50:00,184.64,184.88,184.63,184.78,126055.0,172.5884,172.8128,172.5791,172.7193,126055.0
2017-05-01 09:30:00,184.25,184.49,183.4,183.44,230309.0,172.2239,172.4482,171.4294,171.4668,230309.0
2017-05-01 09:40:00,183.44,183.61,182.93,182.93,102596.0,171.4668,171.6257,170.9901,170.9901,102596.0
2017-05-01 09:50:00,182.94,183.06,182.5,182.85,191752.0,170.9994,171.1116,170.5881,170.9153,191752.0
2017-05-01 10:00:00,182.85,182.99,182.18,182.18,103379.0,170.9153,171.0461,170.289,170.289,103379.0
2017-05-01 10:10:00,182.15,182.32,181.8,182.12,168068.0,170.261,170.4199,169.9338,170.2329,168068.0
2017-05-01 10:20:00,182.12,182.36,181.83,182.23,119127.0,170.2329,170.4573,169.9619,170.3357,119127.0
2017-05-01 10:30:00,182.24,182.6,182.17,182.51,173065.0,170.3451,170.6816,170.2797,170.5975,173065.0
2017-05-01 10:40:00,182.56,182.79,182.56,182.74,89327.0,170.6442,170.8592,170.6442,170.8125,89327.0
2017-05-01 10:50:00,182.73,182.74,182.58,182.66,115389.0,170.8031,170.8125,170.6629,170.7377,115389.0
2017-05-01 11:00:00,182.65,182.67,182.57,182.66,59079.0,170.7283,170.747,170.6536,170.7377,59079.0
2017-05-01 11:10:00,182.64,182.67,182.55,182.58,47644.0,170.719,170.747,170.6349,170.6629,47644.0
2017-05-01 11:20:00,182.57,182.6,182.38,182.38,55092.0,170.6536,170.6816,170.476,170.476,55092.0
2017-05-01 11:30:00,182.38,182.49,182.35,182.4,35572.0,170.476,170.5788,170.4479,170.4947,35572.0
2017-05-01 11:40:00,182.44,182.64,182.31,182.63,38465.0,170.532,170.719,170.4105,170.7096,38465.0
2017-05-01 11:50:00,182.62,182.73,182.57,182.64,55636.0,170.7003,170.8031,170.6536,170.719,55636.0
2017-05-01 12:00:00,182.64,182.83,182.63,182.83,60389.0,170.719,170.8966,170.7096,170.8966,60389.0
2017-05-01 12:10:00,182.84,183.0,182.84,182.95,39428.0,170.9059,171.0555,170.9059,171.0088,39428.0
2017-05-01 12:20:00,182.95,182.97,182.68,182.69,30635.0,171.0088,171.0274,170.7564,170.7657,30635.0
2017-05-01 12:30:00,182.72,182.89,182.72,182.88,22126.0,170.7938,170.9527,170.7938,170.9433,22126.0
2017-05-01 12:40:00,182.88,182.88,182.6,182.61,45613.0,170.9433,170.9433,170.6816,170.6909,45613.0
2017-05-01 12:50:00,182.61,182.64,182.24,182.54,35287.0,170.6909,170.719,170.3451,170.6255,35287.0
2017-05-01 13:00:00,182.55,182.66,182.53,182.56,26960.0,170.6349,170.7377,170.6162,170.6442,26960.0
2017-05-01 13:10:00,182.61,182.8,182.61,182.78,22468.0,170.6909,170.8685,170.6909,170.8498,22468.0
2017-05-01 13:20:00,182.77,182.8,182.61,182.67,38698.0,170.8405,170.8685,170.6909,170.747,38698.0
2017-05-01 13:30:00,182.67,182.73,182.55,182.57,36633.0,170.747,170.8031,170.6349,170.6536,36633.0
2017-05-01 13:40:00,182.59,182.9,182.57,182.86,45617.0,170.6723,170.962,170.6536,170.9246,45617.0
2017-05-01 13:50:00,182.88,182.98,182.83,182.98,37159.0,170.9433,171.0368,170.8966,171.0368,37159.0
2017-05-01 14:00:00,182.94,183.13,182.74,182.76,42213.0,170.9994,171.177,170.8125,170.8312,42213.0
2017-05-01 14:10:00,182.77,182.86,182.75,182.76,35920.0,170.8405,170.9246,170.8218,170.8312,35920.0
2017-05-01 14:20:00,182.76,182.81,182.67,182.67,60966.0,170.8312,170.8779,170.747,170.747,60966.0
2017-05-01 14:30:00,182.66,182.69,182.53,182.65,49463.0,170.7377,170.7657,170.6162,170.7283,49463.0
2017-05-01 14:40:00,182.67,182.67,182.27,182.31,56132.0,170.747,170.747,170.3731,170.4105,56132.0
2017-05-01 14:50:00,182.3,182.49,182.3,182.46,39719.0,170.4012,170.5788,170.4012,170.5507,39719.0
2017-05-01 15:00:00,182.46,182.59,182.44,182.56,59109.0,170.5507,170.6723,170.532,170.6442,59109.0
2017-05-01 15:10:00,182.57,182.66,182.56,182.56,67984.0,170.6536,170.7377,170.6442,170.6442,67984.0
2017-05-01 15:20:00,182.56,182.6,182.48,182.5,78791.0,170.6442,170.6816,170.5694,170.5881,78791.0
2017-05-01 15:30:00,182.5,182.71,182.48,182.67,92262.0,170.5881,170.7844,170.5694,170.747,92262.0
2017-05-01 15:40:00,182.68,182.73,182.65,182.68,86910.0,170.7564,170.8031,170.7283,170.7564,86910.0
2017-05-01 15:50:00,182.67,182.7,182.45,182.48,174338.0,170.747,170.7751,170.5414,170.5694,174338.0
2017-05-02 09:30:00,182.66,183.54,182.53,183.4,94124.0,170.7377,171.5602,170.6162,171.4294,94124.0
2017-05-02 09:40:00,183.37,183.38,182.87,183.0,53825.0,171.4013,171.4107,170.934,171.0555,53825.0
2017-05-02 09:50:00,182.99,183.26,182.87,183.11,36999.0,171.0461,171.2985,170.934,171.1583,36999.0
2017-05-02 10:00:00,183.12,183.17,182.88,182.97,46860.0,171.1677,171.2144,170.9433,171.0274,46860.0
2017-05-02 10:10:00,182.97,183.0,182.75,182.81,35530.0,171.0274,171.0555,170.8218,170.8779,35530.0
2017-05-02 10:20:00,182.84,182.96,182.78,182.86,28041.0,170.9059,171.0181,170.8498,170.9246,28041.0
2017-05-02 10:30:00,182.86,182.89,182.58,182.61,39649.0,170.9246,170.9527,170.6629,170.6909,39649.0
2017-05-02 10:40:00,182.6,182.87,182.54,182.87,33980.0,170.6816,170.934,170.6255,170.934,33980.0
2017-05-02 10:50:00,182.88,183.03,182.87,183.0,31892.0,170.9433,171.0835,170.934,171.0555,31892.0
2017-05-02 11:00:00,182.97,183.15,182.96,183.12,29362.0,171.0274,171.1957,171.0181,171.1677,29362.0
2017-05-02 11:10:00,183.13,183.34,183.13,183.33,24608.0,171.177,171.3733,171.177,171.364,24608.0
2017-05-02 11:20:00,183.34,183.61,183.34,183.6,26853.0,171.3733,171.6257,171.3733,171.6163,26853.0
2017-05-02 11:30:00,183.59,183.74,183.56,183.73,40072.0,171.607,171.7472,171.5789,171.7378,40072.0
2017-05-02 11:40:00,183.71,183.83,183.49,183.65,67250.0,171.7191,171.8313,171.5135,171.6631,67250.0
2017-05-02 11:50:00,183.68,183.71,183.57,183.66,30267.0,171.6911,171.7191,171.5883,171.6724,30267.0
2017-05-02 12:00:00,183.66,183.84,183.64,183.73,40881.0,171.6724,171.8407,171.6537,171.7378,40881.0
2017-05-02 12:10:00,183.72,183.84,183.68,183.8,44258.0,171.7285,171.8407,171.6911,171.8033,44258.0
2017-05-02 12:20:00,183.82,183.89,183.77,183.84,51595.0,171.822,171.8874,171.7752,171.8407,51595.0
2017-05-02 12:30:00,183.87,183.91,183.62,183.63,44801.0,171.8687,171.9061,171.635,171.6444,44801.0
2017-05-02 12:40:00,183.62,183.72,183.62,183.71,25156.0,171.635,171.7285,171.635,171.7191,25156.0
2017-05-02 12:50:00,183.72,183.72,183.43,183.45,40012.0,171.7285,171.7285,171.4574,171.4761,40012.0
2017-05-02 13:00:00,183.45,183.52,183.39,183.46,28681.0,171.4761,171.5415,171.42,171.4855,28681.0
2017-05-02 13:10:00,183.44,183.49,183.38,183.49,19779.0,171.4668,171.5135,171.4107,171.5135,19779.0
2017-05-02 13:20:00,183.49,183.59,183.45,183.46,17497.0,171.5135,171.607,171.4761,171.4855,17497.0
2017-05-02 13:30:00,183.46,183.47,183.35,183.44,22420.0,171.4855,171.4948,171.3826,171.4668,22420.0
2017-05-02 13:40:00,183.46,183.64,183.45,183.59,21941.0,171.4855,171.6537,171.4761,171.607,21941.0
2017-05-02 13:50:00,183.6,183.6,183.48,183.56,14556.0,171.6163,171.6163,171.5042,171.5789,14556.0
2017-05-02 14:00:00,183.54,183.62,183.54,183.59,32233.0,171.5602,171.635,171.5602,171.607,32233.0
2017-05-02 14:10:00,183.59,183.61,183.54,183.57,21776.0,171.607,171.6257,171.5602,171.5883,21776.0
2017-05-02 14:20:00,183.53,183.54,183.36,183.36,25508.0,171.5509,171.5602,171.392,171.392,25508.0
2017-05-02 14:30:00,183.35,183.49,183.35,183.42,20556.0,171.3826,171.5135,171.3826,171.4481,20556.0
2017-05-02 14:40:00,183.41,183.5,183.31,183.41,23893.0,171.4387,171.5229,171.3453,171.4387,23893.0
2017-05-02 14:50:00,183.4,183.46,183.29,183.39,35475.0,171.4294,171.4855,171.3266,171.42,35475.0
2017-05-02 15:00:00,183.37,183.45,183.26,183.44,24815.0,171.4013,171.4761,171.2985,171.4668,24815.0
2017-05-02 15:10:00,183.41,183.46,183.33,183.36,34690.0,171.4387,171.4855,171.364,171.392,34690.0
2017-05-02 15:20:00,183.36,183.41,183.28,183.33,25766.0,171.392,171.4387,171.3172,171.364,25766.0
2017-05-02 15:30:00,183.35,183.43,183.31,183.42,43169.0,171.3826,171.4574,171.3453,171.4481,43169.0
2017-05-02 15:40:00,183.43,183.5,183.38,183.5,61871.0,171.4574,171.5229,171.4107,171.5229,61871.0
2017-05-02 15:50:00,183.51,183.61,183.34,183.43,120044.0,171.5322,171.6257,171.3733,171.4574,120044.0
2017-05-03 09:30:00,183.45,183.56,182.61,182.63,117559.0,171.4761,171.5789,170.6909,170.7096,117559.0
2017-05-03 09:40:00,182.66,182.79,182.56,182.6,96050.0,170.7377,170.8592,170.6442,170.6816,96050.0
2017-05-03 09:50:00,182.58,182.65,182.43,182.45,52569.0,170.6629,170.7283,170.5227,170.5414,52569.0
2017-05-03 10:00:00,182.45,182.56,182.25,182.52,61403.0,170.5414,170.6442,170.3544,170.6068,61403.0
2017-05-03 10:10:00,182.53,182.66,182.43,182.65,58807.0,170.6162,170.7377,170.5227,170.7283,58807.0
2017-05-03 10:20:00,182.63,182.99,182.63,182.97,50345.0,170.7096,171.0461,170.7096,171.0274,50345.0
2017-05-03 10:30:00,182.95,183.33,182.94,183.27,44688.0,171.0088,171.364,170.9994,171.3079,44688.0
2017-05-03 10:40:00,183.24,183.4,183.08,183.18,53720.0,171.2798,171.4294,171.1303,171.2237,53720.0
2017-05-03 10:50:00,183.19,183.21,183.03,183.12,53199.0,171.2331,171.2518,171.0835,171.1677,53199.0
2017-05-03 11:00:00,183.16,183.34,183.1,183.32,33706.0,171.205,171.3733,171.149,171.3546,33706.0
2017-05-03 11:10:00,183.3,183.3,183.01,183.12,44969.0,171.3359,171.3359,171.0648,171.1677,44969.0
2017-05-03 11:20:00,183.12,183.61,183.12,183.57,47125.0,171.1677,171.6257,171.1677,171.5883,47125.0
2017-05-03 11:30:00,183.58,183.64,183.3,183.33,70944.0,171.5976,171.6537,171.3359,171.364,70944.0
2017-05-03 11:40:00,183.31,183.42,183.27,183.42,68983.0,171.3453,171.4481,171.3079,171.4481,68983.0
2017-05-03 11:50:00,183.4,183.45,183.29,183.36,86308.0,171.4294,171.4761,171.3266,171.392,86308.0
2017-05-03 12:00:00,183.36,183.4,183.3,183.37,65551.0,171.392,171.4294,171.3359,171.4013,65551.0
2017-05-03 12:10:00,183.36,183.4,183.32,183.34,58410.0,171.392,171.4294,171.3546,171.3733,58410.0
2017-05-03 12:20:00,183.35,183.37,183.27,183.36,37250.0,171.3826,171.4013,171.3079,171.392,37250.0
2017-05-03 12:30:00,183.36,183.37,183.28,183.35,31621.0,171.392,171.4013,171.3172,171.3826,31621.0
2017-05-03 12:40:00,183.36,183.38,183.26,183.32,41862.0,171.392,171.4107,171.2985,171.3546,41862.0
2017-05-03 12:50:00,183.33,183.34,183.24,183.32,32215.0,171.364,171.3733,171.2798,171.3546,32215.0
2017-05-03 13:00:00,183.32,183.35,183.26,183.27,39681.0,171.3546,171.3826,171.2985,171.3079,39681.0
2017-05-03 13:10:00,183.27,183.37,183.22,183.23,32702.0,171.3079,171.4013,171.2611,171.2705,32702.0
2017-05-03 13:20:00,183.23,183.32,183.02,183.03,43359.0,171.2705,171.3546,171.0742,171.0835,43359.0
2017-05-03 13:30:00,183.02,183.25,182.96,183.25,25209.0,171.0742,171.2892,171.0181,171.2892,25209.0
2017-05-03 13:40:00,183.27,183.35,183.18,183.33,24028.0,171.3079,171.3826,171.2237,171.364,24028.0
2017-05-03 13:50:00,183.33,183.4,183.17,183.33,42300.0,171.364,171.4294,171.2144,171.364,42300.0
2017-05-03 14:00:00,183.36,183.75,183.35,183.38,97199.0,171.392,171.7565,171.3826,171.4107,97199.0
2017-05-03 14:10:00,183.38,183.43,183.29,183.33,46176.0,171.4107,171.4574,171.3266,171.364,46176.0
2017-05-03 14:20:00,183.38,183.4,183.3,183.4,22180.0,171.4107,171.4294,171.3359,171.4294,22180.0
2017-05-03 14:30:00,183.39,183.44,183.31,183.39,41115.0,171.42,171.4668,171.3453,171.42,41115.0
2017-05-03 14:40:00,183.41,183.43,183.31,183.37,44048.0,171.4387,171.4574,171.3453,171.4013,44048.0
2017-05-03 14:50:00,183.37,183.4,183.29,183.33,26895.0,171.4013,171.4294,171.3266,171.364,26895.0
2017-05-03 15:00:00,183.34,183.62,183.32,183.37,82273.0,171.3733,171.635,171.3546,171.4013,82273.0
2017-05-03 15:10:00,183.37,183.39,183.25,183.33,30185.0,171.4013,171.42,171.2892,171.364,30185.0
2017-05-03 15:20:00,183.33,183.42,183.32,183.4,35571.0,171.364,171.4481,171.3546,171.4294,35571.0
2017-05-03 15:30:00,183.41,183.48,183.31,183.34,122989.0,171.4387,171.5042,171.3453,171.3733,122989.0
2017-05-03 15:40:00,183.34,183.45,183.34,183.41,70711.0,171.3733,171.4761,171.3733,171.4387,70711.0
2017-05-03 15:50:00,183.42,183.48,183.3,183.39,178529.0,171.4481,171.5042,171.3359,171.42,178529.0
2017-05-04 09:30:00,183.33,184.25,183.11,184.2,94397.0,171.364,172.2239,171.1583,172.1772,94397.0
2017-05-04 09:40:00,184.2,184.25,183.45,183.56,66070.0,172.1772,172.2239,171.4761,171.5789,66070.0
2017-05-04 09:50:00,183.61,183.7,183.25,183.25,99518.0,171.6257,171.7098,171.2892,171.2892,99518.0
2017-05-04 10:00:00,183.25,183.45,182.77,183.38,104252.0,171.2892,171.4761,170.8405,171.4107,104252.0
2017-05-04 10:10:00,183.38,183.67,183.22,183.66,37013.0,171.4107,171.6818,171.2611,171.6724,37013.0
2017-05-04 10:20:00,183.62,183.64,183.28,183.38,36048.0,171.635,171.6537,171.3172,171.4107,36048.0
2017-05-04 10:30:00,183.34,183.55,183.34,183.5,30957.0,171.3733,171.5696,171.3733,171.5229,30957.0
2017-05-04 10:40:00,183.5,183.51,183.35,183.39,40025.0,171.5229,171.5322,171.3826,171.42,40025.0
2017-05-04 10:50:00,183.39,183.45,183.18,183.23,50851.0,171.42,171.4761,171.2237,171.2705,50851.0
2017-05-04 11:00:00,183.2,183.35,183.19,183.3,49080.0,171.2424,171.3826,171.2331,171.3359,49080.0
2017-05-04 11:10:00,183.29,183.42,183.28,183.4,29596.0,171.3266,171.4481,171.3172,171.4294,29596.0
2017-05-04 11:20:00,183.41,183.55,183.39,183.5,47068.0,171.4387,171.5696,171.42,171.5229,47068.0
2017-05-04 11:30:00,183.49,183.85,183.48,183.59,47136.0,171.5135,171.85,171.5042,171.607,47136.0
2017-05-04 11:40:00,183.59,183.82,183.46,183.7,31694.0,171.607,171.822,171.4855,171.7098,31694.0
2017-05-04 11:50:00,183.68,183.68,183.34,183.37,34766.0,171.6911,171.6911,171.3733,171.4013,34766.0
2017-05-04 12:00:00,183.39,183.44,183.15,183.18,37883.0,171.42,171.4668,171.1957,171.2237,37883.0
2017-05-04 12:10:00,183.15,183.15,182.18,182.19,84687.0,171.1957,171.1957,170.289,170.2984,84687.0
2017-05-04 12:20:00,182.19,182.64,182.19,182.43,43984.0,170.2984,170.719,170.2984,170.5227,43984.0
2017-05-04 12:30:00,182.43,182.46,182.24,182.38,28371.0,170.5227,170.5507,170.3451,170.476,28371.0
2017-05-04 12:40:00,182.39,182.67,182.39,182.66,28027.0,170.4853,170.747,170.4853,170.7377,28027.0
2017-05-04 12:50:00,182.66,183.03,182.64,182.83,42558.0,170.7377,171.0835,170.719,170.8966,42558.0
2017-05-04 13:00:00,182.83,183.17,182.8,183.17,30433.0,170.8966,171.2144,170.8685,171.2144,30433.0
2017-05-04 13:10:00,183.16,183.29,183.11,183.19,27067.0,171.205,171.3266,171.1583,171.2331,27067.0
2017-05-04 13:20:00,183.22,183.27,183.06,183.1,17387.0,171.2611,171.3079,171.1116,171.149,17387.0
2017-05-04 13:30:00,183.12,183.2,182.98,183.01,47402.0,171.1677,171.2424,171.0368,171.0648,47402.0
2017-05-04 13:40:00,183.02,183.06,182.96,183.03,75439.0,171.0742,171.1116,171.0181,171.0835,75439.0
2017-05-04 13:50:00,183.02,183.06,182.87,183.01,44108.0,171.0742,171.1116,170.934,171.0648,44108.0
2017-05-04 14:00:00,183.0,183.22,182.98,183.14,45899.0,171.0555,171.2611,171.0368,171.1864,45899.0
2017-05-04 14:10:00,183.17,183.32,183.05,183.12,23248.0,171.2144,171.3546,171.1022,171.1677,23248.0
2017-05-04 14:20:00,183.05,183.24,182.9,183.23,20119.0,171.1022,171.2798,170.962,171.2705,20119.0
2017-05-04 14:30:00,183.2,183.27,183.18,183.27,24238.0,171.2424,171.3079,171.2237,171.3079,24238.0
2017-05-04 14:40:00,183.25,183.3,183.19,183.28,15464.0,171.2892,171.3359,171.2331,171.3172,15464.0
2017-05-04 14:50:00,183.35,183.38,183.11,183.25,48096.0,171.3826,171.4107,171.1583,171.2892,48096.0
2017-05-04 15:00:00,183.21,183.24,183.1,183.17,24488.0,171.2518,171.2798,171.149,171.2144,24488.0
2017-05-04 15:10:00,183.16,183.27,183.12,183.21,23299.0,171.205,171.3079,171.1677,171.2518,23299.0
2017-05-04 15:20:00,183.21,183.24,183.16,183.19,28468.0,171.2518,171.2798,171.205,171.2331,28468.0
2017-05-04 15:30:00,183.19,183.26,183.15,183.22,34878.0,171.2331,171.2985,171.1957,171.2611,34878.0
2017-05-04 15:40:00,183.22,183.28,183.15,183.19,48117.0,171.2611,171.3172,171.1957,171.2331,48117.0
2017-05-04 15:50:00,183.18,183.29,183.06,183.08,150728.0,171.2237,171.3266,171.1116,171.1303,150728.0
2017-05-05 09:30:00,183.16,184.45,183.16,184.12,95831.0,171.205,172.4108,171.205,172.1024,95831.0
2017-05-05 09:40:00,184.15,184.15,183.63,183.8,32081.0,172.1304,172.1304,171.6444,171.8033,32081.0
2017-05-05 09:50:00,183.8,183.86,183.56,183.66,46784.0,171.8033,171.8594,171.5789,171.6724,46784.0
2017-05-05 10:00:00,183.66,184.11,183.56,184.09,82240.0,171.6724,172.093,171.5789,172.0743,82240.0
2017-05-05 10:10:00,184.1,184.15,183.85,183.98,77725.0,172.0837,172.1304,171.85,171.9715,77725.0
2017-05-05 10:20:00,183.98,184.23,183.81,183.98,44838.0,171.9715,172.2052,171.8126,171.9715,44838.0
2017-05-05 10:30:00,183.98,184.24,183.98,184.24,38417.0,171.9715,172.2146,171.9715,172.2146,38417.0
2017-05-05 10:40:00,184.22,184.42,184.18,184.32,57705.0,172.1959,172.3828,172.1585,172.2893,57705.0
2017-05-05 10:50:00,184.34,184.39,184.18,184.29,61415.0,172.308,172.3548,172.1585,172.2613,61415.0
2017-05-05 11:00:00,184.3,184.39,184.1,184.1,112768.0,172.2706,172.3548,172.0837,172.0837,112768.0
2017-05-05 11:10:00,184.12,184.28,184.11,184.22,31277.0,172.1024,172.2519,172.093,172.1959,31277.0
2017-05-05 11:20:00,184.22,184.34,184.2,184.2,47503.0,172.1959,172.308,172.1772,172.1772,47503.0
2017-05-05 11:30:00,184.23,184.33,184.21,184.28,33764.0,172.2052,172.2987,172.1865,172.2519,33764.0
2017-05-05 11:40:00,184.29,184.47,184.28,184.46,44795.0,172.2613,172.4295,172.2519,172.4202,44795.0
2017-05-05 11:50:00,184.47,184.47,184.34,184.37,54819.0,172.4295,172.4295,172.308,172.3361,54819.0
2017-05-05 12:00:00,184.38,184.41,184.32,184.32,45138.0,172.3454,172.3735,172.2893,172.2893,45138.0
2017-05-05 12:10:00,184.32,184.39,184.28,184.37,21034.0,172.2893,172.3548,172.2519,172.3361,21034.0
2017-05-05 12:20:00,184.39,184.42,184.31,184.37,37983.0,172.3548,172.3828,172.28,172.3361,37983.0
2017-05-05 12:30:00,184.37,184.38,184.06,184.15,26279.0,172.3361,172.3454,172.0463,172.1304,26279.0
2017-05-05 12:40:00,184.16,184.34,184.16,184.32,22987.0,172.1398,172.308,172.1398,172.2893,22987.0
2017-05-05 12:50:00,184.32,184.33,184.03,184.07,34856.0,172.2893,172.2987,172.0183,172.0557,34856.0
2017-05-05 13:00:00,184.07,184.2,184.05,184.17,39638.0,172.0557,172.1772,172.037,172.1491,39638.0
2017-05-05 13:10:00,184.15,184.26,184.15,184.22,22893.0,172.1304,172.2332,172.1304,172.1959,22893.0
2017-05-05 13:20:00,184.23,184.29,184.19,184.21,24261.0,172.2052,172.2613,172.1678,172.1865,24261.0
2017-05-05 13:30:00,184.25,184.41,184.23,184.37,50029.0,172.2239,172.3735,172.2052,172.3361,50029.0
2017-05-05 13:40:00,184.37,184.52,184.35,184.51,44810.0,172.3361,172.4763,172.3174,172.4669,44810.0
2017-05-05 13:50:00,184.5,184.85,184.5,184.84,31219.0,172.4576,172.7847,172.4576,172.7754,31219.0
2017-05-05 14:00:00,184.83,184.97,184.68,184.92,46050.0,172.766,172.8969,172.6258,172.8502,46050.0
2017-05-05 14:10:00,184.92,184.94,184.81,184.86,35702.0,172.8502,172.8689,172.7474,172.7941,35702.0
2017-05-05 14:20:00,184.84,184.84,184.55,184.59,58708.0,172.7754,172.7754,172.5043,172.5417,58708.0
2017-05-05 14:30:00,184.56,184.8,184.53,184.77,25614.0,172.5137,172.738,172.4856,172.71,25614.0
2017-05-05 14:40:00,184.77,184.88,184.71,184.73,39506.0,172.71,172.8128,172.6539,172.6726,39506.0
2017-05-05 14:50:00,184.72,184.74,184.59,184.59,21846.0,172.6632,172.6819,172.5417,172.5417,21846.0
2017-05-05 15:00:00,184.6,184.68,184.51,184.65,21099.0,172.5511,172.6258,172.4669,172.5978,21099.0
2017-05-05 15:10:00,184.64,184.73,184.5,184.58,35976.0,172.5884,172.6726,172.4576,172.5324,35976.0
2017-05-05 15:20:00,184.56,184.58,184.48,184.52,46170.0,172.5137,172.5324,172.4389,172.4763,46170.0
2017-05-05 15:30:00,184.5,184.69,184.5,184.69,65224.0,172.4576,172.6352,172.4576,172.6352,65224.0
2017-05-05 15:40:00,184.68,184.9,184.66,184.9,62767.0,172.6258,172.8315,172.6071,172.8315,62767.0
2017-05-05 15:50:00,184.9,185.07,184.88,185.05,190786.0,172.8315,172.9904,172.8128,172.9717,190786.0
2017-05-08 09:30:00,185.38,185.99,185.1,185.61,144950.0,173.2801,173.8503,173.0184,173.4951,144950.0
2017-05-08 09:40:00,185.66,185.77,185.53,185.58,42136.0,173.5419,173.6447,173.4204,173.4671,42136.0
2017-05-08 09:50:00,185.58,185.58,185.15,185.26,65253.0,173.4671,173.4671,173.0652,173.168,65253.0
2017-05-08 10:00:00,185.26,185.33,185.0,185.29,55527.0,173.168,173.2334,172.9249,173.196,55527.0
2017-05-08 10:10:00,185.28,185.28,185.02,185.06,47034.0,173.1867,173.1867,172.9436,172.981,47034.0
2017-05-08 10:20:00,185.09,185.35,185.05,185.35,27280.0,173.0091,173.2521,172.9717,173.2521,27280.0
2017-05-08 10:30:00,185.34,186.05,185.34,186.02,75743.0,173.2428,173.9064,173.2428,173.8784,75743.0
2017-05-08 10:40:00,186.02,186.37,186.02,186.32,64400.0,173.8784,174.2055,173.8784,174.1588,64400.0
2017-05-08 10:50:00,186.32,186.33,186.03,186.12,50450.0,174.1588,174.1681,173.8877,173.9718,50450.0
2017-05-08 11:00:00,186.11,186.39,186.08,186.09,42664.0,173.9625,174.2242,173.9345,173.9438,42664.0
2017-05-08 11:10:00,186.05,186.05,185.85,185.85,49927.0,173.9064,173.9064,173.7195,173.7195,49927.0
2017-05-08 11:20:00,185.84,185.84,185.66,185.66,37738.0,173.7101,173.7101,173.5419,173.5419,37738.0
2017-05-08 11:30:00,185.69,185.73,185.53,185.69,29436.0,173.5699,173.6073,173.4204,173.5699,29436.0
2017-05-08 11:40:00,185.7,185.77,185.58,185.67,25531.0,173.5793,173.6447,173.4671,173.5512,25531.0
2017-05-08 11:50:00,185.67,185.71,185.59,185.59,35094.0,173.5512,173.5886,173.4764,173.4764,35094.0
2017-05-08 12:00:00,185.58,185.74,185.57,185.62,21062.0,173.4671,173.6166,173.4577,173.5045,21062.0
2017-05-08 12:10:00,185.63,185.65,185.54,185.6,21776.0,173.5138,173.5325,173.4297,173.4858,21776.0
2017-05-08 12:20:00,185.6,185.7,185.6,185.66,16965.0,173.4858,173.5793,173.4858,173.5419,16965.0
2017-05-08 12:30:00,185.68,186.1,185.68,186.1,29368.0,173.5606,173.9532,173.5606,173.9532,29368.0
2017-05-08 12:40:00,186.09,186.19,186.04,186.07,27609.0,173.9438,174.0373,173.8971,173.9251,27609.0
2017-05-08 12:50:00,186.07,186.17,186.03,186.15,15626.0,173.9251,174.0186,173.8877,173.9999,15626.0
2017-05-08 13:00:00,186.15,186.29,186.05,186.29,25206.0,173.9999,174.1307,173.9064,174.1307,25206.0
2017-05-08 13:10:00,186.3,186.35,186.0,186.09,21183.0,174.1401,174.1868,173.8597,173.9438,21183.0
2017-05-08 13:20:00,186.12,186.21,186.1,186.16,20250.0,173.9718,174.056,173.9532,174.0092,20250.0
2017-05-08 13:30:00,186.15,186.15,186.03,186.05,12044.0,173.9999,173.9999,173.8877,173.9064,12044.0
2017-05-08 13:40:00,186.05,186.05,185.91,186.02,16820.0,173.9064,173.9064,173.7756,173.8784,16820.0
2017-05-08 13:50:00,186.0,186.08,185.94,185.94,22621.0,173.8597,173.9345,173.8036,173.8036,22621.0
2017-05-08 14:00:00,185.92,185.92,185.85,185.92,22238.0,173.7849,173.7849,173.7195,173.7849,22238.0
2017-05-08 14:10:00,185.93,185.93,185.7,185.77,24367.0,173.7942,173.7942,173.5793,173.6447,24367.0
2017-05-08 14:20:00,185.79,185.86,185.75,185.79,19514.0,173.6634,173.7288,173.626,173.6634,19514.0
2017-05-08 14:30:00,185.83,185.84,185.75,185.81,14719.0,173.7008,173.7101,173.626,173.6821,14719.0
2017-05-08 14:40:00,185.83,185.83,185.75,185.77,20462.0,173.7008,173.7008,173.626,173.6447,20462.0
2017-05-08 14:50:00,185.77,185.83,185.75,185.79,47796.0,173.6447,173.7008,173.626,173.6634,47796.0
2017-05-08 15:00:00,185.78,185.91,185.75,185.89,32881.0,173.654,173.7756,173.626,173.7569,32881.0
2017-05-08 15:10:00,185.88,185.95,185.88,185.9,22176.0,173.7475,173.8129,173.7475,173.7662,22176.0
2017-05-08 15:20:00,185.86,185.87,185.75,185.76,35692.0,173.7288,173.7382,173.626,173.6353,35692.0
2017-05-08 15:30:00,185.76,185.84,185.73,185.74,38178.0,173.6353,173.7101,173.6073,173.6166,38178.0
2017-05-08 15:40:00,185.74,185.8,185.74,185.75,54853.0,173.6166,173.6727,173.6166,173.626,54853.0
2017-05-08 15:50:00,185.76,186.06,185.75,186.01,93196.0,173.6353,173.9158,173.626,173.869,93196.0
2017-05-09 09:30:00,186.11,186.85,186.05,186.84,91107.0,173.9625,174.6542,173.9064,174.6449,91107.0
2017-05-09 09:40:00,186.83,186.86,186.4,186.47,55810.0,174.6355,174.6635,174.2336,174.299,55810.0
2017-05-09 09:50:00,186.47,187.06,186.31,187.05,69875.0,174.299,174.8505,174.1494,174.8411,69875.0
2017-05-09 10:00:00,187.04,187.14,186.95,187.12,65916.0,174.8318,174.9253,174.7477,174.9066,65916.0
2017-05-09 10:10:00,187.13,187.15,186.98,186.99,49520.0,174.9159,174.9346,174.7757,174.7851,49520.0
2017-05-09 10:20:00,187.01,187.09,186.7,186.92,66398.0,174.8038,174.8785,174.514,174.7196,66398.0
2017-05-09 10:30:00,186.92,186.95,186.64,186.69,47609.0,174.7196,174.7477,174.4579,174.5046,47609.0
2017-05-09 10:40:00,186.7,186.87,186.5,186.83,97900.0,174.514,174.6729,174.327,174.6355,97900.0
2017-05-09 10:50:00,186.83,186.87,186.7,186.84,49643.0,174.6355,174.6729,174.514,174.6449,49643.0
2017-05-09 11:00:00,186.86,186.87,186.64,186.75,63273.0,174.6635,174.6729,174.4579,174.5607,63273.0
2017-05-09 11:10:00,186.76,187.02,186.71,186.75,44708.0,174.5701,174.8131,174.5233,174.5607,44708.0
2017-05-09 11:20:00,186.73,186.92,186.69,186.89,38237.0,174.542,174.7196,174.5046,174.6916,38237.0
2017-05-09 11:30:00,186.89,186.96,186.83,186.86,22977.0,174.6916,174.757,174.6355,174.6635,22977.0
2017-05-09 11:40:00,186.87,187.1,186.85,187.03,36496.0,174.6729,174.8879,174.6542,174.8224,36496.0
2017-05-09 11:50:00,187.01,187.03,186.88,186.93,21769.0,174.8038,174.8224,174.6822,174.729,21769.0
2017-05-09 12:00:00,186.94,187.11,186.94,187.01,18623.0,174.7383,174.8972,174.7383,174.8038,18623.0
2017-05-09 12:10:00,187.0,187.21,186.88,186.94,47439.0,174.7944,174.9907,174.6822,174.7383,47439.0
2017-05-09 12:20:00,186.94,187.04,186.88,187.02,15126.0,174.7383,174.8318,174.6822,174.8131,15126.0
2017-05-09 12:30:00,187.02,187.03,186.85,186.91,19381.0,174.8131,174.8224,174.6542,174.7103,19381.0
2017-05-09 12:40:00,186.91,187.0,186.86,186.91,31622.0,174.7103,174.7944,174.6635,174.7103,31622.0
2017-05-09 12:50:00,186.9,186.93,186.81,186.93,25645.0,174.7009,174.729,174.6168,174.729,25645.0
2017-05-09 13:00:00,186.94,187.01,186.91,186.91,23896.0,174.7383,174.8038,174.7103,174.7103,23896.0
2017-05-09 13:10:00,186.94,186.97,186.87,186.96,16361.0,174.7383,174.7664,174.6729,174.757,16361.0
2017-05-09 13:20:00,186.96,186.96,186.7,186.79,22757.0,174.757,174.757,174.514,174.5981,22757.0
2017-05-09 13:30:00,186.79,186.89,186.69,186.73,18689.0,174.5981,174.6916,174.5046,174.542,18689.0
2017-05-09 13:40:00,186.76,186.82,186.7,186.72,29822.0,174.5701,174.6262,174.514,174.5327,29822.0
2017-05-09 13:50:00,186.75,186.82,186.73,186.78,17552.0,174.5607,174.6262,174.542,174.5888,17552.0
2017-05-09 14:00:00,186.79,186.86,186.72,186.8,21817.0,174.5981,174.6635,174.5327,174.6075,21817.0
2017-05-09 14:10:00,186.8,186.88,186.74,186.75,15505.0,174.6075,174.6822,174.5514,174.5607,15505.0
2017-05-09 14:20:00,186.76,186.92,186.75,186.89,28055.0,174.5701,174.7196,174.5607,174.6916,28055.0
2017-05-09 14:30:00,186.9,187.07,186.8,186.81,41686.0,174.7009,174.8598,174.6075,174.6168,41686.0
2017-05-09 14:40:00,186.82,187.05,186.82,187.02,23365.0,174.6262,174.8411,174.6262,174.8131,23365.0
2017-05-09 14:50:00,187.0,187.0,186.83,186.9,19312.0,174.7944,174.7944,174.6355,174.7009,19312.0
2017-05-09 15:00:00,186.9,187.1,186.89,186.96,41393.0,174.7009,174.8879,174.6916,174.757,41393.0
2017-05-09 15:10:00,186.97,187.05,186.89,186.9,42077.0,174.7664,174.8411,174.6916,174.7009,42077.0
2017-05-09 15:20:00,186.89,186.91,186.78,186.8,48312.0,174.6916,174.7103,174.5888,174.6075,48312.0
2017-05-09 15:30:00,186.81,186.82,186.66,186.78,175977.0,174.6168,174.6262,174.4766,174.5888,175977.0
2017-05-09 15:40:00,186.78,187.0,186.72,186.92,120149.0,174.5888,174.7944,174.5327,174.7196,120149.0
2017-05-09 15:50:00,186.92,187.04,186.83,186.96,156591.0,174.7196,174.8318,174.6355,174.757,156591.0
2017-05-10 09:30:00,185.14,185.43,184.66,185.28,153883.0,174.3973,174.6705,173.9452,174.5292,153883.0
2017-05-10 09:40:00,185.28,185.43,184.56,184.59,92447.0,174.5292,174.6705,173.851,173.8792,92447.0
2017-05-10 09:50:00,184.58,184.82,184.35,184.43,70119.0,173.8698,174.0959,173.6532,173.7285,70119.0
2017-05-10 10:00:00,184.41,184.95,184.41,184.84,49579.0,173.7097,174.2184,173.7097,174.1147,49579.0
2017-05-10 10:10:00,184.82,185.47,184.78,185.34,116230.0,174.0959,174.7082,174.0582,174.5857,116230.0
2017-05-10 10:20:00,185.3,185.54,185.2,185.26,32787.0,174.548,174.7741,174.4538,174.5104,32787.0
2017-05-10 10:30:00,185.28,185.34,185.03,185.03,52234.0,174.5292,174.5857,174.2937,174.2937,52234.0
2017-05-10 10:40:00,185.03,185.49,185.03,185.37,34788.0,174.2937,174.727,174.2937,174.614,34788.0
2017-05-10 10:50:00,185.37,185.64,185.32,185.32,41728.0,174.614,174.8683,174.5669,174.5669,41728.0
2017-05-10 11:00:00,185.33,185.51,185.26,185.51,22645.0,174.5763,174.7459,174.5104,174.7459,22645.0
2017-05-10 11:10:00,185.51,185.53,185.36,185.43,79167.0,174.7459,174.7647,174.6046,174.6705,79167.0
2017-05-10 11:20:00,185.44,185.65,185.34,185.49,102467.0,174.6799,174.8777,174.5857,174.727,102467.0
2017-05-10 11:30:00,185.5,185.53,185.3,185.3,41300.0,174.7364,174.7647,174.548,174.548,41300.0
2017-05-10 11:40:00,185.3,185.39,185.23,185.31,29560.0,174.548,174.6328,174.4821,174.5575,29560.0
2017-05-10 11:50:00,185.32,185.34,185.23,185.24,20560.0,174.5669,174.5857,174.4821,174.4915,20560.0
2017-05-10 12:00:00,185.22,185.37,185.21,185.32,17973.0,174.4727,174.614,174.4633,174.5669,17973.0
2017-05-10 12:10:00,185.3,185.3,185.16,185.19,13197.0,174.548,174.548,174.4162,174.4444,13197.0
2017-05-10 12:20:00,185.16,185.18,184.92,184.96,30636.0,174.4162,174.435,174.1901,174.2278,30636.0
2017-05-10 12:30:00,184.97,185.07,184.93,184.93,23124.0,174.2372,174.3314,174.1995,174.1995,23124.0
2017-05-10 12:40:00,184.9,185.03,184.9,184.99,18987.0,174.1713,174.2937,174.1713,174.256,18987.0
2017-05-10 12:50:00,184.98,184.98,184.88,184.95,16499.0,174.2466,174.2466,174.1524,174.2184,16499.0
2017-05-10 13:00:00,184.94,184.97,184.81,184.87,25524.0,174.2089,174.2372,174.0865,174.143,25524.0
2017-05-10 13:10:00,184.85,184.92,184.81,184.87,20426.0,174.1242,174.1901,174.0865,174.143,20426.0
2017-05-10 13:20:00,184.88,185.02,184.83,185.0,23319.0,174.1524,174.2843,174.1053,174.2655,23319.0
2017-05-10 13:30:00,185.0,185.23,184.96,185.22,35294.0,174.2655,174.4821,174.2278,174.4727,35294.0
2017-05-10 13:40:00,185.21,185.24,185.06,185.18,35478.0,174.4633,174.4915,174.322,174.435,35478.0
2017-05-10 13:50:00,185.18,185.21,185.08,185.09,22749.0,174.435,174.4633,174.3408,174.3502,22749.0
2017-05-10 14:00:00,185.09,185.09,184.84,184.89,35853.0,174.3502,174.3502,174.1147,174.1618,35853.0
2017-05-10 14:10:00,184.88,185.02,184.36,184.52,151827.0,174.1524,174.2843,173.6626,173.8133,151827.0
2017-05-10 14:20:00,184.56,184.68,178.18,181.52,1397561.0,173.851,173.964,167.8412,170.9874,1397561.0
2017-05-10 14:30:00,181.62,183.39,181.3,183.07,659418.0,171.0816,172.7489,170.7801,172.4474,659418.0
2017-05-10 14:40:00,183.09,183.15,182.15,182.21,265719.0,172.4663,172.5228,171.5808,171.6373,265719.0
2017-05-10 14:50:00,182.21,182.6,181.7,181.73,254165.0,171.6373,172.0047,171.1569,171.1852,254165.0
2017-05-10 15:00:00,181.73,182.39,181.6,182.09,235891.0,171.1852,171.8069,171.0627,171.5243,235891.0
2017-05-10 15:10:00,182.09,182.68,181.52,181.59,375962.0,171.5243,172.0801,170.9874,171.0533,375962.0
2017-05-10 15:20:00,181.58,182.27,181.51,182.1,219849.0,171.0439,171.6939,170.978,171.5337,219849.0
2017-05-10 15:30:00,182.09,182.78,181.92,182.78,238374.0,171.5243,172.1743,171.3642,172.1743,238374.0
2017-05-10 15:40:00,182.77,183.3,182.66,183.01,327985.0,172.1648,172.6641,172.0612,172.3909,327985.0
2017-05-10 15:50:00,183.0,183.37,183.0,183.11,405831.0,172.3815,172.73,172.3815,172.4851,405831.0
2017-05-11 09:30:00,182.9,184.3,182.71,184.11,140912.0,172.2873,173.6061,172.1083,173.4271,140912.0
2017-05-11 09:40:00,184.06,184.06,183.04,183.34,81361.0,173.38,173.38,172.4192,172.7018,81361.0
2017-05-11 09:50:00,183.29,183.29,182.17,182.48,94958.0,172.6547,172.6547,171.5997,171.8917,94958.0
2017-05-11 10:00:00,182.48,182.88,182.2,182.82,90852.0,171.8917,172.2685,171.6279,172.2119,90852.0
2017-05-11 10:10:00,182.82,183.28,182.8,183.04,68931.0,172.2119,172.6453,172.1931,172.4192,68931.0
2017-05-11 10:20:00,183.05,183.23,182.81,183.23,48005.0,172.4286,172.5982,172.2025,172.5982,48005.0
2017-05-11 10:30:00,183.23,183.76,182.96,183.48,52075.0,172.5982,173.0974,172.3438,172.8336,52075.0
2017-05-11 10:40:00,183.5,183.9,183.44,183.53,39162.0,172.8525,173.2293,172.796,172.8807,39162.0
2017-05-11 10:50:00,183.55,183.85,183.37,183.82,41275.0,172.8996,173.1822,172.73,173.1539,41275.0
2017-05-11 11:00:00,183.81,184.13,183.66,183.81,54164.0,173.1445,173.4459,173.0032,173.1445,54164.0
2017-05-11 11:10:00,183.85,184.05,183.83,184.0,36698.0,173.1822,173.3706,173.1633,173.3235,36698.0
2017-05-11 11:20:00,184.01,184.02,183.79,183.98,31220.0,173.3329,173.3423,173.1257,173.3046,31220.0
2017-05-11 11:30:00,184.0,184.33,183.96,183.99,66537.0,173.3235,173.6343,173.2858,173.3141,66537.0
2017-05-11 11:40:00,183.98,184.07,183.75,183.82,48222.0,173.3046,173.3894,173.088,173.1539,48222.0
2017-05-11 11:50:00,183.84,183.93,183.77,183.79,32092.0,173.1728,173.2575,173.1068,173.1257,32092.0
2017-05-11 12:00:00,183.81,183.9,183.69,183.7,30045.0,173.1445,173.2293,173.0315,173.0409,30045.0
2017-05-11 12:10:00,183.7,183.99,183.7,183.96,54051.0,173.0409,173.3141,173.0409,173.2858,54051.0
2017-05-11 12:20:00,183.95,184.04,183.76,183.85,33108.0,173.2764,173.3612,173.0974,173.1822,33108.0
2017-05-11 12:30:00,183.88,183.98,183.83,183.87,29995.0,173.2104,173.3046,173.1633,173.201,29995.0
2017-05-11 12:40:00,183.88,184.23,183.86,183.96,115789.0,173.2104,173.5401,173.1916,173.2858,115789.0
2017-05-11 12:50:00,183.94,183.94,183.66,183.88,35432.0,173.267,173.267,173.0032,173.2104,35432.0
2017-05-11 13:00:00,183.86,183.96,183.83,183.94,44888.0,173.1916,173.2858,173.1633,173.267,44888.0
2017-05-11 13:10:00,183.95,184.02,183.91,183.97,35356.0,173.2764,173.3423,173.2387,173.2952,35356.0
2017-05-11 13:20:00,183.98,184.08,183.82,183.84,30436.0,173.3046,173.3988,173.1539,173.1728,30436.0
2017-05-11 13:30:00,183.83,183.91,183.82,183.9,19103.0,173.1633,173.2387,173.1539,173.2293,19103.0
2017-05-11 13:40:00,183.91,184.09,183.88,183.89,32613.0,173.2387,173.4083,173.2104,173.2199,32613.0
2017-05-11 13:50:00,183.89,183.91,183.83,183.9,19824.0,173.2199,173.2387,173.1633,173.2293,19824.0
2017-05-11 14:00:00,183.91,183.94,183.74,183.74,22091.0,173.2387,173.267,173.0786,173.0786,22091.0
2017-05-11 14:10:00,183.7,183.94,183.57,183.92,42116.0,173.0409,173.267,172.9184,173.2481,42116.0
2017-05-11 14:20:00,183.93,184.18,183.91,184.03,51498.0,173.2575,173.493,173.2387,173.3517,51498.0
2017-05-11 14:30:00,184.05,184.27,183.9,183.97,64146.0,173.3706,173.5778,173.2293,173.2952,64146.0
2017-05-11 14:40:00,183.99,184.01,183.81,183.85,34597.0,173.3141,173.3329,173.1445,173.1822,34597.0
2017-05-11 14:50:00,183.85,183.87,183.62,183.72,23743.0,173.1822,173.201,172.9655,173.0597,23743.0
2017-05-11 15:00:00,183.74,183.88,183.74,183.82,32431.0,173.0786,173.2104,173.0786,173.1539,32431.0
2017-05-11 15:10:00,183.85,183.92,183.78,183.87,46808.0,173.1822,173.2481,173.1162,173.201,46808.0
2017-05-11 15:20:00,183.86,183.86,183.66,183.75,41327.0,173.1916,173.1916,173.0032,173.088,41327.0
2017-05-11 15:30:00,183.77,183.84,183.67,183.76,60117.0,173.1068,173.1728,173.0126,173.0974,60117.0
2017-05-11 15:40:00,183.77,183.81,183.66,183.74,104832.0,173.1068,173.1445,173.0032,173.0786,104832.0
2017-05-11 15:50:00,183.74,184.24,183.62,183.94,354488.0,173.0786,173.5496,172.9655,173.267,354488.0
2017-05-12 09:30:00,183.71,183.98,183.34,183.58,97262.0,173.0503,173.3046,172.7018,172.9278,97262.0
2017-05-12 09:40:00,183.58,183.65,183.01,183.02,71680.0,172.9278,172.9938,172.3909,172.4003,71680.0
2017-05-12 09:50:00,183.01,183.07,182.81,182.84,77090.0,172.3909,172.4474,172.2025,172.2308,77090.0
2017-05-12 10:00:00,182.86,183.06,182.85,182.92,58639.0,172.2496,172.438,172.2402,172.3061,58639.0
2017-05-12 10:10:00,182.97,183.03,182.85,182.96,47578.0,172.3532,172.4098,172.2402,172.3438,47578.0
2017-05-12 10:20:00,182.95,183.16,182.89,182.98,41258.0,172.3344,172.5322,172.2779,172.3627,41258.0
2017-05-12 10:30:00,183.0,183.04,182.68,182.74,39139.0,172.3815,172.4192,172.0801,172.1366,39139.0
2017-05-12 10:40:00,182.72,182.98,182.63,182.94,39358.0,172.1177,172.3627,172.033,172.325,39358.0
2017-05-12 10:50:00,182.95,182.97,182.77,182.89,40084.0,172.3344,172.3532,172.1648,172.2779,40084.0
2017-05-12 11:00:00,182.91,183.05,182.79,182.95,48462.0,172.2967,172.4286,172.1837,172.3344,48462.0
2017-05-12 11:10:00,182.94,182.94,182.77,182.9,17448.0,172.325,172.325,172.1648,172.2873,17448.0
2017-05-12 11:20:00,182.91,182.93,182.82,182.91,24463.0,172.2967,172.3156,172.2119,172.2967,24463.0
2017-05-12 11:30:00,182.92,183.03,182.82,182.92,34203.0,172.3061,172.4098,172.2119,172.3061,34203.0
2017-05-12 11:40:00,182.87,183.09,182.81,183.04,50937.0,172.259,172.4663,172.2025,172.4192,50937.0
2017-05-12 11:50:00,183.08,183.11,182.89,182.89,17836.0,172.4569,172.4851,172.2779,172.2779,17836.0
2017-05-12 12:00:00,182.91,182.96,182.85,182.92,13911.0,172.2967,172.3438,172.2402,172.3061,13911.0
2017-05-12 12:10:00,182.94,182.99,182.89,182.91,13624.0,172.325,172.3721,172.2779,172.2967,13624.0
2017-05-12 12:20:00,182.93,182.96,182.8,182.82,13213.0,172.3156,172.3438,172.1931,172.2119,13213.0
2017-05-12 12:30:00,182.82,182.86,182.74,182.83,30799.0,172.2119,172.2496,172.1366,172.2214,30799.0
2017-05-12 12:40:00,182.83,182.92,182.77,182.92,21395.0,172.2214,172.3061,172.1648,172.3061,21395.0
2017-05-12 12:50:00,182.89,182.94,182.83,182.94,14214.0,172.2779,172.325,172.2214,172.325,14214.0
2017-05-12 13:00:00,182.91,182.97,182.82,182.88,20274.0,172.2967,172.3532,172.2119,172.2685,20274.0
2017-05-12 13:10:00,182.88,183.0,182.88,182.89,22430.0,172.2685,172.3815,172.2685,172.2779,22430.0
2017-05-12 13:20:00,182.92,182.97,182.79,182.81,71630.0,172.3061,172.3532,172.1837,172.2025,71630.0
2017-05-12 13:30:00,182.83,182.9,182.79,182.79,45307.0,172.2214,172.2873,172.1837,172.1837,45307.0
2017-05-12 13:40:00,182.8,182.94,182.78,182.93,26728.0,172.1931,172.325,172.1743,172.3156,26728.0
2017-05-12 13:50:00,182.94,182.98,182.89,182.93,34018.0,172.325,172.3627,172.2779,172.3156,34018.0
2017-05-12 14:00:00,182.93,182.97,182.8,182.89,47139.0,172.3156,172.3532,172.1931,172.2779,47139.0
2017-05-12 14:10:00,182.87,182.96,182.81,182.85,46021.0,172.259,172.3438,172.2025,172.2402,46021.0
2017-05-12 14:20:00,182.83,182.98,182.83,182.94,46870.0,172.2214,172.3627,172.2214,172.325,46870.0
2017-05-12 14:30:00,182.96,183.04,182.9,182.99,28735.0,172.3438,172.4192,172.2873,172.3721,28735.0
2017-05-12 14:40:00,183.0,183.02,182.85,182.86,36055.0,172.3815,172.4003,172.2402,172.2496,36055.0
2017-05-12 14:50:00,182.87,182.94,182.86,182.9,18966.0,172.259,172.325,172.2496,172.2873,18966.0
2017-05-12 15:00:00,182.91,182.95,182.89,182.93,28490.0,172.2967,172.3344,172.2779,172.3156,28490.0
2017-05-12 15:10:00,182.93,183.35,182.9,183.35,205067.0,172.3156,172.7112,172.2873,172.7112,205067.0
2017-05-12 15:20:00,183.33,183.72,183.09,183.14,256163.0,172.6924,173.0597,172.4663,172.5134,256163.0
2017-05-12 15:30:00,183.14,183.28,183.0,183.12,104540.0,172.5134,172.6453,172.3815,172.4945,104540.0
2017-05-12 15:40:00,183.14,183.33,183.13,183.13,85476.0,172.5134,172.6924,172.504,172.504,85476.0
2017-05-12 15:50:00,183.14,183.29,183.0,183.2,241297.0,172.5134,172.6547,172.3815,172.5699,241297.0
2017-05-15 09:30:00,183.53,184.11,183.25,184.1,76995.0,172.8807,173.4271,172.617,173.4177,76995.0
2017-05-15 09:40:00,184.06,184.06,183.55,183.63,109253.0,173.38,173.38,172.8996,172.9749,109253.0
2017-05-15 09:50:00,183.66,183.74,183.5,183.65,96052.0,173.0032,173.0786,172.8525,172.9938,96052.0
2017-05-15 10:00:00,183.68,183.76,183.26,183.26,59921.0,173.022,173.0974,172.6264,172.6264,59921.0
2017-05-15 10:10:00,183.34,183.48,183.25,183.29,44265.0,172.7018,172.8336,172.617,172.6547,44265.0
2017-05-15 10:20:00,183.3,183.33,183.05,183.18,59081.0,172.6641,172.6924,172.4286,172.5511,59081.0
2017-05-15 10:30:00,183.19,183.4,183.12,183.31,41593.0,172.5605,172.7583,172.4945,172.6735,41593.0
2017-05-15 10:40:00,183.34,183.5,183.32,183.44,25480.0,172.7018,172.8525,172.6829,172.796,25480.0
2017-05-15 10:50:00,183.42,183.49,183.26,183.41,26536.0,172.7771,172.8431,172.6264,172.7677,26536.0
2017-05-15 11:00:00,183.41,183.49,183.34,183.37,31324.0,172.7677,172.8431,172.7018,172.73,31324.0
2017-05-15 11:10:00,183.4,183.49,183.29,183.33,44336.0,172.7583,172.8431,172.6547,172.6924,44336.0
2017-05-15 11:20:00,183.35,183.44,183.14,183.14,37933.0,172.7112,172.796,172.5134,172.5134,37933.0
2017-05-15 11:30:00,183.14,183.21,183.03,183.11,53711.0,172.5134,172.5793,172.4098,172.4851,53711.0
2017-05-15 11:40:00,183.11,183.12,182.95,182.96,41666.0,172.4851,172.4945,172.3344,172.3438,41666.0
2017-05-15 11:50:00,182.96,183.11,182.91,183.04,91963.0,172.3438,172.4851,172.2967,172.4192,91963.0
2017-05-15 12:00:00,183.04,183.08,182.91,182.96,104081.0,172.4192,172.4569,172.2967,172.3438,104081.0
2017-05-15 12:10:00,182.98,182.99,182.88,182.94,35075.0,172.3627,172.3721,172.2685,172.325,35075.0
2017-05-15 12:20:00,182.96,183.02,182.9,182.97,41142.0,172.3438,172.4003,172.2873,172.3532,41142.0
2017-05-15 12:30:00,182.98,182.98,182.88,182.95,18072.0,172.3627,172.3627,172.2685,172.3344,18072.0
2017-05-15 12:40:00,182.96,183.0,182.91,182.99,25959.0,172.3438,172.3815,172.2967,172.3721,25959.0
2017-05-15 12:50:00,182.98,183.04,182.93,182.98,22992.0,172.3627,172.4192,172.3156,172.3627,22992.0
2017-05-15 13:00:00,182.98,183.07,182.93,183.01,38716.0,172.3627,172.4474,172.3156,172.3909,38716.0
2017-05-15 13:10:00,183.0,183.07,182.96,183.02,55373.0,172.3815,172.4474,172.3438,172.4003,55373.0
2017-05-15 13:20:00,183.04,183.16,182.98,183.16,38443.0,172.4192,172.5322,172.3627,172.5322,38443.0
2017-05-15 13:30:00,183.14,183.28,183.01,183.2,40283.0,172.5134,172.6453,172.3909,172.5699,40283.0
2017-05-15 13:40:00,183.21,183.3,183.17,183.2,48590.0,172.5793,172.6641,172.5416,172.5699,48590.0
2017-05-15 13:50:00,183.2,183.24,183.11,183.15,29106.0,172.5699,172.6076,172.4851,172.5228,29106.0
2017-05-15 14:00:00,183.15,183.17,182.94,182.97,30167.0,172.5228,172.5416,172.325,172.3532,30167.0
2017-05-15 14:10:00,182.97,183.02,182.9,182.96,26773.0,172.3532,172.4003,172.2873,172.3438,26773.0
2017-05-15 14:20:00,182.97,183.02,182.81,182.89,43502.0,172.3532,172.4003,172.2025,172.2779,43502.0
2017-05-15 14:30:00,182.9,182.97,182.87,182.89,20203.0,172.2873,172.3532,172.259,172.2779,20203.0
2017-05-15 14:40:00,182.9,183.01,182.82,182.98,31163.0,172.2873,172.3909,172.2119,172.3627,31163.0
2017-05-15 14:50:00,182.98,183.02,182.73,182.81,80801.0,172.3627,172.4003,172.1272,172.2025,80801.0
2017-05-15 15:00:00,182.8,182.84,182.58,182.77,91061.0,172.1931,172.2308,171.9859,172.1648,91061.0
2017-05-15 15:10:00,182.77,182.84,182.61,182.63,63342.0,172.1648,172.2308,172.0141,172.033,63342.0
2017-05-15 15:20:00,182.63,182.65,182.28,182.31,116197.0,172.033,172.0518,171.7033,171.7315,116197.0
2017-05-15 15:30:00,182.31,182.5,182.3,182.47,108926.0,171.7315,171.9105,171.7221,171.8823,108926.0
2017-05-15 15:40:00,182.48,182.73,182.35,182.71,108410.0,171.8917,172.1272,171.7692,172.1083,108410.0
2017-05-15 15:50:00,182.72,182.74,182.42,182.48,210944.0,172.1177,172.1366,171.8352,171.8917,210944.0
2017-05-16 09:30:00,182.73,183.11,182.62,182.8,87736.0,172.1272,172.4851,172.0236,172.1931,87736.0
2017-05-16 09:40:00,182.89,183.1,182.76,183.09,61637.0,172.2779,172.4757,172.1554,172.4663,61637.0
2017-05-16 09:50:00,183.08,183.15,182.97,183.0,60953.0,172.4569,172.5228,172.3532,172.3815,60953.0
2017-05-16 10:00:00,183.0,183.08,182.95,183.0,58292.0,172.3815,172.4569,172.3344,172.3815,58292.0
2017-05-16 10:10:00,182.98,183.05,182.86,182.88,31917.0,172.3627,172.4286,172.2496,172.2685,31917.0
2017-05-16 10:20:00,182.84,182.91,182.5,182.56,31819.0,172.2308,172.2967,171.9105,171.967,31819.0
2017-05-16 10:30:00,182.53,182.61,182.28,182.38,28647.0,171.9388,172.0141,171.7033,171.7975,28647.0
2017-05-16 10:40:00,182.35,182.46,182.04,182.38,30542.0,171.7692,171.8728,171.4772,171.7975,30542.0
2017-05-16 10:50:00,182.37,182.56,182.33,182.48,24561.0,171.7881,171.967,171.7504,171.8917,24561.0
2017-05-16 11:00:00,182.51,182.67,182.34,182.42,34811.0,171.9199,172.0706,171.7598,171.8352,34811.0
2017-05-16 11:10:00,182.42,182.55,182.33,182.45,28153.0,171.8352,171.9576,171.7504,171.8634,28153.0
2017-05-16 11:20:00,182.46,182.71,182.46,182.59,29755.0,171.8728,172.1083,171.8728,171.9953,29755.0
2017-05-16 11:30:00,182.62,182.71,182.4,182.68,30081.0,172.0236,172.1083,171.8163,172.0801,30081.0
2017-05-16 11:40:00,182.7,182.94,182.63,182.94,31788.0,172.0989,172.325,172.033,172.325,31788.0
2017-05-16 11:50:00,182.94,183.12,182.89,182.97,52432.0,172.325,172.4945,172.2779,172.3532,52432.0
2017-05-16 12:00:00,182.97,182.98,182.9,182.97,9589.0,172.3532,172.3627,172.2873,172.3532,9589.0
2017-05-16 12:10:00,182.97,182.98,182.81,182.92,18964.0,172.3532,172.3627,172.2025,172.3061,18964.0
2017-05-16 12:20:00,182.92,183.03,182.82,182.93,78363.0,172.3061,172.4098,172.2119,172.3156,78363.0
2017-05-16 12:30:00,182.93,182.99,182.75,182.92,96360.0,172.3156,172.3721,172.146,172.3061,96360.0
2017-05-16 12:40:00,182.92,182.95,182.59,182.81,36478.0,172.3061,172.3344,171.9953,172.2025,36478.0
2017-05-16 12:50:00,182.83,182.99,182.7,182.92,60408.0,172.2214,172.3721,172.0989,172.3061,60408.0
2017-05-16 13:00:00,182.89,182.94,182.71,182.91,29873.0,172.2779,172.325,172.1083,172.2967,29873.0
2017-05-16 13:10:00,182.91,182.97,182.76,182.81,45825.0,172.2967,172.3532,172.1554,172.2025,45825.0
2017-05-16 13:20:00,182.8,182.89,182.73,182.76,31213.0,172.1931,172.2779,172.1272,172.1554,31213.0
2017-05-16 13:30:00,182.76,182.98,182.76,182.88,50214.0,172.1554,172.3627,172.1554,172.2685,50214.0
2017-05-16 13:40:00,182.89,182.96,182.87,182.95,54407.0,172.2779,172.3438,172.259,172.3344,54407.0
2017-05-16 13:50:00,182.93,182.95,182.69,182.74,53218.0,172.3156,172.3344,172.0895,172.1366,53218.0
2017-05-16 14:00:00,182.77,182.93,182.73,182.93,15793.0,172.1648,172.3156,172.1272,172.3156,15793.0
2017-05-16 14:10:00,182.92,182.93,182.83,182.9,27646.0,172.3061,172.3156,172.2214,172.2873,27646.0
2017-05-16 14:20:00,182.88,182.92,182.75,182.83,26927.0,172.2685,172.3061,172.146,172.2214,26927.0
2017-05-16 14:30:00,182.82,182.91,182.75,182.79,19384.0,172.2119,172.2967,172.146,172.1837,19384.0
2017-05-16 14:40:00,182.78,182.88,182.73,182.88,17881.0,172.1743,172.2685,172.1272,172.2685,17881.0
2017-05-16 14:50:00,182.87,183.1,182.78,182.84,96488.0,172.259,172.4757,172.1743,172.2308,96488.0
2017-05-16 15:00:00,182.86,182.88,182.73,182.78,57703.0,172.2496,172.2685,172.1272,172.1743,57703.0
2017-05-16 15:10:00,182.76,182.85,182.76,182.84,55923.0,172.1554,172.2402,172.1554,172.2308,55923.0
2017-05-16 15:20:00,182.83,182.84,182.75,182.77,45408.0,172.2214,172.2308,172.146,172.1648,45408.0
2017-05-16 15:30:00,182.77,182.86,182.77,182.82,60921.0,172.1648,172.2496,172.1648,172.2119,60921.0
2017-05-16 15:40:00,182.84,182.84,182.69,182.7,60140.0,172.2308,172.2308,172.0895,172.0989,60140.0
2017-05-16 15:50:00,182.71,182.85,182.68,182.69,111467.0,172.1083,172.2402,172.0801,172.0895,111467.0
2017-05-17 09:30:00,181.4,181.52,180.06,180.92,141735.0,170.8743,170.9874,169.6121,170.4222,141735.0
2017-05-17 09:40:00,181.0,181.19,180.76,180.96,65131.0,170.4976,170.6765,170.2715,170.4599,65131.0
2017-05-17 09:50:00,180.96,180.98,180.27,180.45,59562.0,170.4599,170.4787,169.8099,169.9795,59562.0
2017-05-17 10:00:00,180.44,180.47,180.15,180.42,30434.0,169.97,169.9983,169.6969,169.9512,30434.0
2017-05-17 10:10:00,180.38,180.62,180.28,180.29,31799.0,169.9135,170.1396,169.8193,169.8287,31799.0
2017-05-17 10:20:00,180.35,180.38,179.6,179.86,72504.0,169.8853,169.9135,169.1788,169.4237,72504.0
2017-05-17 10:30:00,179.81,179.91,179.57,179.76,78584.0,169.3766,169.4708,169.1505,169.3295,78584.0
2017-05-17 10:40:00,179.74,179.78,179.5,179.58,60415.0,169.3107,169.3483,169.0846,169.1599,60415.0
2017-05-17 10:50:00,179.59,179.66,179.39,179.4,50692.0,169.1694,169.2353,168.981,168.9904,50692.0
2017-05-17 11:00:00,179.39,179.74,179.34,179.71,48715.0,168.981,169.3107,168.9339,169.2824,48715.0
2017-05-17 11:10:00,179.68,179.93,179.68,179.81,54205.0,169.2541,169.4896,169.2541,169.3766,54205.0
2017-05-17 11:20:00,179.81,179.86,179.69,179.75,36189.0,169.3766,169.4237,169.2636,169.3201,36189.0
2017-05-17 11:30:00,179.76,179.8,179.56,179.73,31970.0,169.3295,169.3672,169.1411,169.3012,31970.0
2017-05-17 11:40:00,179.74,179.8,179.61,179.64,22907.0,169.3107,169.3672,169.1882,169.2165,22907.0
2017-05-17 11:50:00,179.66,179.76,179.58,179.74,20986.0,169.2353,169.3295,169.1599,169.3107,20986.0
2017-05-17 12:00:00,179.78,179.78,179.37,179.62,35671.0,169.3483,169.3483,168.9621,169.1976,35671.0
2017-05-17 12:10:00,179.64,179.69,179.48,179.48,17478.0,169.2165,169.2636,169.0657,169.0657,17478.0
2017-05-17 12:20:00,179.5,179.62,179.45,179.55,20282.0,169.0846,169.1976,169.0375,169.1317,20282.0
2017-05-17 12:30:00,179.54,179.76,179.46,179.72,12955.0,169.1223,169.3295,169.0469,169.2918,12955.0
2017-05-17 12:40:00,179.73,179.88,179.66,179.87,19612.0,169.3012,169.4425,169.2353,169.4331,19612.0
2017-05-17 12:50:00,179.84,179.95,179.77,179.9,29862.0,169.4049,169.5085,169.3389,169.4614,29862.0
2017-05-17 13:00:00,179.91,179.98,179.79,179.94,45030.0,169.4708,169.5367,169.3578,169.4991,45030.0
2017-05-17 13:10:00,179.93,179.94,179.8,179.8,14472.0,169.4896,169.4991,169.3672,169.3672,14472.0
2017-05-17 13:20:00,179.78,179.89,179.72,179.8,13979.0,169.3483,169.452,169.2918,169.3672,13979.0
2017-05-17 13:30:00,179.82,179.83,179.63,179.67,15087.0,169.386,169.3954,169.207,169.2447,15087.0
2017-05-17 13:40:00,179.67,179.77,179.48,179.69,23909.0,169.2447,169.3389,169.0657,169.2636,23909.0
2017-05-17 13:50:00,179.69,179.76,179.6,179.69,15438.0,169.2636,169.3295,169.1788,169.2636,15438.0
2017-05-17 14:00:00,179.7,179.81,179.65,179.72,30182.0,169.273,169.3766,169.2259,169.2918,30182.0
2017-05-17 14:10:00,179.7,179.72,179.43,179.59,39197.0,169.273,169.2918,169.0186,169.1694,39197.0
2017-05-17 14:20:00,179.6,179.61,179.36,179.48,32320.0,169.1788,169.1882,168.9527,169.0657,32320.0
2017-05-17 14:30:00,179.5,179.59,179.35,179.41,20873.0,169.0846,169.1694,168.9433,168.9998,20873.0
2017-05-17 14:40:00,179.42,179.49,179.11,179.12,32513.0,169.0092,169.0752,168.7172,168.7266,32513.0
2017-05-17 14:50:00,179.11,179.47,179.1,179.4,25551.0,168.7172,169.0563,168.7078,168.9904,25551.0
2017-05-17 15:00:00,179.39,179.45,179.25,179.28,24889.0,168.981,169.0375,168.8491,168.8774,24889.0
2017-05-17 15:10:00,179.29,179.49,179.18,179.45,36254.0,168.8868,169.0752,168.7832,169.0375,36254.0
2017-05-17 15:20:00,179.47,179.59,179.35,179.4,37544.0,169.0563,169.1694,168.9433,168.9904,37544.0
2017-05-17 15:30:00,179.4,179.55,179.39,179.45,81013.0,168.9904,169.1317,168.981,169.0375,81013.0
2017-05-17 15:40:00,179.47,179.47,179.04,179.11,102962.0,169.0563,169.0563,168.6513,168.7172,102962.0
2017-05-17 15:50:00,179.11,179.15,178.68,178.82,321336.0,168.7172,168.7549,168.3122,168.444,321336.0
2017-05-18 09:30:00,178.48,178.49,176.9,177.02,153998.0,168.1238,168.1332,166.6355,166.7485,153998.0
2017-05-18 09:40:00,176.98,177.17,175.78,175.78,125978.0,166.7108,166.8898,165.5804,165.5804,125978.0
2017-05-18 09:50:00,175.84,176.5,175.47,176.39,179324.0,165.637,166.2587,165.2884,166.155,179324.0
2017-05-18 10:00:00,176.4,177.16,176.4,177.0,98859.0,166.1645,166.8804,166.1645,166.7296,98859.0
2017-05-18 10:10:00,177.0,177.35,177.0,177.1,44881.0,166.7296,167.0593,166.7296,166.8238,44881.0
2017-05-18 10:20:00,177.08,177.55,176.95,177.45,91570.0,166.805,167.2477,166.6826,167.1535,91570.0
2017-05-18 10:30:00,177.45,177.8,177.45,177.57,50991.0,167.1535,167.4832,167.1535,167.2666,50991.0
2017-05-18 10:40:00,177.54,177.61,177.29,177.3,40099.0,167.2383,167.3043,167.0028,167.0122,40099.0
2017-05-18 10:50:00,177.32,177.99,177.28,177.99,51664.0,167.0311,167.6622,166.9934,167.6622,51664.0
2017-05-18 11:00:00,177.99,178.22,177.93,178.09,53380.0,167.6622,167.8789,167.6057,167.7564,53380.0
2017-05-18 11:10:00,178.09,178.23,178.02,178.14,54897.0,167.7564,167.8883,167.6905,167.8035,54897.0
2017-05-18 11:20:00,178.12,178.5,178.12,178.3,58440.0,167.7847,168.1426,167.7847,167.9542,58440.0
2017-05-18 11:30:00,178.3,178.39,177.96,177.97,47788.0,167.9542,168.039,167.6339,167.6434,47788.0
2017-05-18 11:40:00,177.97,178.05,177.58,177.58,39555.0,167.6434,167.7187,167.276,167.276,39555.0
2017-05-18 11:50:00,177.62,177.72,177.39,177.53,42384.0,167.3137,167.4079,167.097,167.2289,42384.0
2017-05-18 12:00:00,177.51,177.62,177.09,177.27,43762.0,167.2101,167.3137,166.8144,166.984,43762.0
2017-05-18 12:10:00,177.27,177.54,177.24,177.38,30315.0,166.984,167.2383,166.9557,167.0876,30315.0
2017-05-18 12:20:00,177.35,177.81,177.33,177.66,24510.0,167.0593,167.4926,167.0405,167.3514,24510.0
2017-05-18 12:30:00,177.69,177.79,177.54,177.55,26545.0,167.3796,167.4738,167.2383,167.2477,26545.0
2017-05-18 12:40:00,177.59,177.77,177.53,177.7,56151.0,167.2854,167.455,167.2289,167.389,56151.0
2017-05-18 12:50:00,177.69,177.83,177.52,177.73,31304.0,167.3796,167.5115,167.2195,167.4173,31304.0
2017-05-18 13:00:00,177.75,177.88,177.24,177.52,103760.0,167.4361,167.5586,166.9557,167.2195,103760.0
2017-05-18 13:10:00,177.53,177.68,177.45,177.58,40670.0,167.2289,167.3702,167.1535,167.276,40670.0
2017-05-18 13:20:00,177.58,177.65,177.44,177.46,19783.0,167.276,167.3419,167.1441,167.163,19783.0
2017-05-18 13:30:00,177.48,177.73,177.47,177.72,22992.0,167.1818,167.4173,167.1724,167.4079,22992.0
2017-05-18 13:40:00,177.73,177.78,177.6,177.69,24255.0,167.4173,167.4644,167.2948,167.3796,24255.0
2017-05-18 13:50:00,177.67,177.89,177.6,177.75,69889.0,167.3608,167.568,167.2948,167.4361,69889.0
2017-05-18 14:00:00,177.76,178.28,177.74,178.23,100010.0,167.4456,167.9354,167.4267,167.8883,100010.0
2017-05-18 14:10:00,178.25,178.25,177.98,178.11,48962.0,167.9071,167.9071,167.6528,167.7752,48962.0
2017-05-18 14:20:00,178.1,178.27,178.03,178.04,44645.0,167.7658,167.926,167.6999,167.7093,44645.0
2017-05-18 14:30:00,178.04,178.19,177.97,178.0,81386.0,167.7093,167.8506,167.6434,167.6716,81386.0
2017-05-18 14:40:00,178.02,178.09,177.82,178.06,27361.0,167.6905,167.7564,167.5021,167.7281,27361.0
2017-05-18 14:50:00,178.07,178.07,177.67,177.76,34830.0,167.7376,167.7376,167.3608,167.4456,34830.0
2017-05-18 15:00:00,177.76,177.86,177.65,177.82,30223.0,167.4456,167.5397,167.3419,167.5021,30223.0
2017-05-18 15:10:00,177.83,177.88,177.53,177.56,45262.0,167.5115,167.5586,167.2289,167.2572,45262.0
2017-05-18 15:20:00,177.56,177.62,177.43,177.5,48689.0,167.2572,167.3137,167.1347,167.2006,48689.0
2017-05-18 15:30:00,177.49,177.58,177.3,177.56,64926.0,167.1912,167.276,167.0122,167.2572,64926.0
2017-05-18 15:40:00,177.56,177.7,177.45,177.58,122564.0,167.2572,167.389,167.1535,167.276,122564.0
2017-05-18 15:50:00,177.57,177.63,177.3,177.39,217816.0,167.2666,167.3231,167.0122,167.097,217816.0
2017-05-19 09:30:00,177.73,178.42,176.77,178.33,353260.0,167.4173,168.0673,166.513,167.9825,353260.0
2017-05-19 09:40:00,178.39,178.67,178.24,178.45,88419.0,168.039,168.3027,167.8977,168.0955,88419.0
2017-05-19 09:50:00,178.44,178.57,178.2,178.45,69754.0,168.0861,168.2086,167.86,168.0955,69754.0
2017-05-19 10:00:00,178.43,178.65,178.2,178.3,49721.0,168.0767,168.2839,167.86,167.9542,49721.0
2017-05-19 10:10:00,178.3,178.66,178.3,178.44,75856.0,167.9542,168.2933,167.9542,168.0861,75856.0
2017-05-19 10:20:00,178.43,178.59,178.26,178.36,57846.0,168.0767,168.2274,167.9165,168.0107,57846.0
2017-05-19 10:30:00,178.38,178.61,178.31,178.59,53358.0,168.0296,168.2462,167.9636,168.2274,53358.0
2017-05-19 10:40:00,178.64,178.97,178.6,178.83,54998.0,168.2745,168.5853,168.2368,168.4535,54998.0
2017-05-19 10:50:00,178.86,179.04,178.8,178.84,43764.0,168.4817,168.6513,168.4252,168.4629,43764.0
2017-05-19 11:00:00,178.84,178.93,178.74,178.84,54140.0,168.4629,168.5477,168.3687,168.4629,54140.0
2017-05-19 11:10:00,178.82,178.91,178.59,178.62,42987.0,168.444,168.5288,168.2274,168.2556,42987.0
2017-05-19 11:20:00,178.62,178.8,178.55,178.65,178142.0,168.2556,168.4252,168.1897,168.2839,178142.0
2017-05-19 11:30:00,178.74,179.0,178.67,178.93,90164.0,168.3687,168.6136,168.3027,168.5477,90164.0
2017-05-19 11:40:00,178.93,179.5,178.76,179.49,134461.0,168.5477,169.0846,168.3875,169.0752,134461.0
2017-05-19 11:50:00,179.49,179.61,179.26,179.57,77423.0,169.0752,169.1882,168.8585,169.1505,77423.0
2017-05-19 12:00:00,179.6,179.97,179.6,179.93,56248.0,169.1788,169.5273,169.1788,169.4896,56248.0
2017-05-19 12:10:00,179.91,179.91,179.63,179.76,49396.0,169.4708,169.4708,169.207,169.3295,49396.0
2017-05-19 12:20:00,179.76,179.89,179.72,179.82,33438.0,169.3295,169.452,169.2918,169.386,33438.0
2017-05-19 12:30:00,179.81,180.03,179.81,179.96,52889.0,169.3766,169.5838,169.3766,169.5179,52889.0
2017-05-19 12:40:00,179.96,180.05,179.93,180.01,40234.0,169.5179,169.6027,169.4896,169.565,40234.0
2017-05-19 12:50:00,180.0,180.05,179.95,180.0,64943.0,169.5556,169.6027,169.5085,169.5556,64943.0
2017-05-19 13:00:00,180.01,180.04,179.87,180.0,36750.0,169.565,169.5933,169.4331,169.5556,36750.0
2017-05-19 13:10:00,180.02,180.43,180.02,180.4,34105.0,169.5744,169.9606,169.5744,169.9324,34105.0
2017-05-19 13:20:00,180.41,180.44,180.27,180.28,199613.0,169.9418,169.97,169.8099,169.8193,199613.0
2017-05-19 13:30:00,180.28,180.33,180.07,180.23,133720.0,169.8193,169.8664,169.6215,169.7722,133720.0
2017-05-19 13:40:00,180.28,180.64,180.23,180.57,45887.0,169.8193,170.1584,169.7722,170.0925,45887.0
2017-05-19 13:50:00,180.57,181.1,180.57,181.05,48736.0,170.0925,170.5917,170.0925,170.5446,48736.0
2017-05-19 14:00:00,181.03,181.42,180.79,180.89,47345.0,170.5258,170.8932,170.2997,170.3939,47345.0
2017-05-19 14:10:00,180.87,180.96,180.78,180.96,36184.0,170.3751,170.4599,170.2903,170.4599,36184.0
2017-05-19 14:20:00,180.98,181.24,180.98,181.2,48726.0,170.4787,170.7236,170.4787,170.6859,48726.0
2017-05-19 14:30:00,181.2,181.29,181.02,181.19,54581.0,170.6859,170.7707,170.5164,170.6765,54581.0
2017-05-19 14:40:00,181.22,181.34,181.14,181.14,42164.0,170.7048,170.8178,170.6294,170.6294,42164.0
2017-05-19 14:50:00,181.14,181.26,181.08,181.17,45697.0,170.6294,170.7425,170.5729,170.6577,45697.0
2017-05-19 15:00:00,181.2,181.23,180.69,180.71,55759.0,170.6859,170.7142,170.2055,170.2244,55759.0
2017-05-19 15:10:00,180.68,180.88,180.55,180.69,55922.0,170.1961,170.3845,170.0737,170.2055,55922.0
2017-05-19 15:20:00,180.71,180.85,180.64,180.76,46863.0,170.2244,170.3563,170.1584,170.2715,46863.0
2017-05-19 15:30:00,180.75,180.8,180.55,180.8,57969.0,170.2621,170.3092,170.0737,170.3092,57969.0
2017-05-19 15:40:00,180.79,180.96,180.72,180.85,95892.0,170.2997,170.4599,170.2338,170.3563,95892.0
2017-05-19 15:50:00,180.86,180.9,180.64,180.76,211164.0,170.3657,170.4034,170.1584,170.2715,211164.0
2017-05-22 09:30:00,183.78,185.22,183.08,185.05,245720.0,173.1162,174.4727,172.4569,174.3126,245720.0
2017-05-22 09:40:00,185.13,185.32,184.06,185.07,164883.0,174.3879,174.5669,173.38,174.3314,164883.0
2017-05-22 09:50:00,185.18,185.19,184.05,184.19,91506.0,174.435,174.4444,173.3706,173.5025,91506.0
2017-05-22 10:00:00,184.27,184.41,184.18,184.22,73611.0,173.5778,173.7097,173.493,173.5307,73611.0
2017-05-22 10:10:00,184.2,184.4,183.83,184.31,61103.0,173.5119,173.7003,173.1633,173.6155,61103.0
2017-05-22 10:20:00,184.31,184.31,183.89,184.14,71828.0,173.6155,173.6155,173.2199,173.4554,71828.0
2017-05-22 10:30:00,184.14,184.15,183.68,183.77,69510.0,173.4554,173.4648,173.022,173.1068,69510.0
2017-05-22 10:40:00,183.77,183.88,183.33,183.33,64618.0,173.1068,173.2104,172.6924,172.6924,64618.0
2017-05-22 10:50:00,183.35,183.55,183.29,183.41,43180.0,172.7112,172.8996,172.6547,172.7677,43180.0
2017-05-22 11:00:00,183.39,183.56,183.32,183.41,64198.0,172.7489,172.909,172.6829,172.7677,64198.0
2017-05-22 11:10:00,183.39,183.4,183.2,183.34,46140.0,172.7489,172.7583,172.5699,172.7018,46140.0
2017-05-22 11:20:00,183.37,183.4,183.09,183.11,35142.0,172.73,172.7583,172.4663,172.4851,35142.0
2017-05-22 11:30:00,183.1,183.19,182.75,182.84,60254.0,172.4757,172.5605,172.146,172.2308,60254.0
2017-05-22 11:40:00,182.85,182.95,182.52,182.65,54482.0,172.2402,172.3344,171.9294,172.0518,54482.0
2017-05-22 11:50:00,182.68,182.81,182.63,182.81,29673.0,172.0801,172.2025,172.033,172.2025,29673.0
2017-05-22 12:00:00,182.81,183.05,182.79,183.05,33663.0,172.2025,172.4286,172.1837,172.4286,33663.0
2017-05-22 12:10:00,183.01,183.46,183.0,183.43,42965.0,172.3909,172.8148,172.3815,172.7866,42965.0
2017-05-22 12:20:00,183.44,183.6,183.41,183.56,41847.0,172.796,172.9467,172.7677,172.909,41847.0
2017-05-22 12:30:00,183.56,183.62,183.55,183.6,15875.0,172.909,172.9655,172.8996,172.9467,15875.0
2017-05-22 12:40:00,183.58,183.65,183.34,183.38,36236.0,172.9278,172.9938,172.7018,172.7395,36236.0
2017-05-22 12:50:00,183.39,183.5,183.23,183.24,23698.0,172.7489,172.8525,172.5982,172.6076,23698.0
2017-05-22 13:00:00,183.22,183.37,183.21,183.31,29452.0,172.5887,172.73,172.5793,172.6735,29452.0
2017-05-22 13:10:00,183.32,183.43,183.31,183.39,19172.0,172.6829,172.7866,172.6735,172.7489,19172.0
2017-05-22 13:20:00,183.37,183.52,183.36,183.51,23617.0,172.73,172.8713,172.7206,172.8619,23617.0
2017-05-22 13:30:00,183.53,183.55,183.21,183.25,24362.0,172.8807,172.8996,172.5793,172.617,24362.0
2017-05-22 13:40:00,183.25,183.45,183.24,183.45,17458.0,172.617,172.8054,172.6076,172.8054,17458.0
2017-05-22 13:50:00,183.45,183.53,183.36,183.39,18668.0,172.8054,172.8807,172.7206,172.7489,18668.0
2017-05-22 14:00:00,183.39,183.63,183.35,183.63,26315.0,172.7489,172.9749,172.7112,172.9749,26315.0
2017-05-22 14:10:00,183.6,183.64,183.55,183.6,23994.0,172.9467,172.9844,172.8996,172.9467,23994.0
2017-05-22 14:20:00,183.58,183.61,183.41,183.47,30211.0,172.9278,172.9561,172.7677,172.8242,30211.0
2017-05-22 14:30:00,183.48,183.61,183.41,183.49,27550.0,172.8336,172.9561,172.7677,172.8431,27550.0
2017-05-22 14:40:00,183.47,183.53,183.26,183.31,35328.0,172.8242,172.8807,172.6264,172.6735,35328.0
2017-05-22 14:50:00,183.32,183.33,183.11,183.16,35160.0,172.6829,172.6924,172.4851,172.5322,35160.0
2017-05-22 15:00:00,183.13,183.24,183.07,183.22,39440.0,172.504,172.6076,172.4474,172.5887,39440.0
2017-05-22 15:10:00,183.21,183.28,183.16,183.26,39704.0,172.5793,172.6453,172.5322,172.6264,39704.0
2017-05-22 15:20:00,183.27,183.49,183.19,183.44,43512.0,172.6358,172.8431,172.5605,172.796,43512.0
2017-05-22 15:30:00,183.4,183.62,183.4,183.57,52065.0,172.7583,172.9655,172.7583,172.9184,52065.0
2017-05-22 15:40:00,183.55,183.65,183.47,183.62,66449.0,172.8996,172.9938,172.8242,172.9655,66449.0
2017-05-22 15:50:00,183.63,183.73,183.47,183.62,150128.0,172.9749,173.0691,172.8242,172.9655,150128.0
2017-05-23 09:30:00,184.0,184.46,183.5,183.72,127058.0,173.3235,173.7568,172.8525,173.0597,127058.0
2017-05-23 09:40:00,183.76,183.99,183.5,183.51,46547.0,173.0974,173.3141,172.8525,172.8619,46547.0
2017-05-23 09:50:00,183.51,183.52,182.86,183.23,83959.0,172.8619,172.8713,172.2496,172.5982,83959.0
2017-05-23 10:00:00,183.14,183.36,183.08,183.34,33308.0,172.5134,172.7206,172.4569,172.7018,33308.0
2017-05-23 10:10:00,183.35,183.48,183.09,183.43,32443.0,172.7112,172.8336,172.4663,172.7866,32443.0
2017-05-23 10:20:00,183.41,183.68,183.39,183.5,28073.0,172.7677,173.022,172.7489,172.8525,28073.0
2017-05-23 10:30:00,183.5,183.61,183.2,183.33,34303.0,172.8525,172.9561,172.5699,172.6924,34303.0
2017-05-23 10:40:00,183.38,183.76,183.35,183.68,29539.0,172.7395,173.0974,172.7112,173.022,29539.0
2017-05-23 10:50:00,183.72,183.78,183.55,183.69,37617.0,173.0597,173.1162,172.8996,173.0315,37617.0
2017-05-23 11:00:00,183.74,183.95,183.69,183.9,48303.0,173.0786,173.2764,173.0315,173.2293,48303.0
2017-05-23 11:10:00,183.9,183.92,183.76,183.86,31823.0,173.2293,173.2481,173.0974,173.1916,31823.0
2017-05-23 11:20:00,183.86,184.05,183.86,183.99,44125.0,173.1916,173.3706,173.1916,173.3141,44125.0
2017-05-23 11:30:00,183.98,184.03,183.83,183.83,38441.0,173.3046,173.3517,173.1633,173.1633,38441.0
2017-05-23 11:40:00,183.86,184.03,183.86,183.87,23209.0,173.1916,173.3517,173.1916,173.201,23209.0
2017-05-23 11:50:00,183.91,183.91,183.54,183.54,27320.0,173.2387,173.2387,172.8902,172.8902,27320.0
2017-05-23 12:00:00,183.56,183.67,183.5,183.6,18212.0,172.909,173.0126,172.8525,172.9467,18212.0
2017-05-23 12:10:00,183.61,183.7,183.58,183.6,20470.0,172.9561,173.0409,172.9278,172.9467,20470.0
2017-05-23 12:20:00,183.6,183.71,183.47,183.55,22973.0,172.9467,173.0503,172.8242,172.8996,22973.0
2017-05-23 12:30:00,183.53,183.65,183.46,183.64,22818.0,172.8807,172.9938,172.8148,172.9844,22818.0
2017-05-23 12:40:00,183.63,183.66,183.55,183.63,14140.0,172.9749,173.0032,172.8996,172.9749,14140.0
2017-05-23 12:50:00,183.64,183.66,183.55,183.56,14661.0,172.9844,173.0032,172.8996,172.909,14661.0
2017-05-23 13:00:00,183.57,183.66,183.57,183.62,19450.0,172.9184,173.0032,172.9184,172.9655,19450.0
2017-05-23 13:10:00,183.61,183.72,183.59,183.62,24429.0,172.9561,173.0597,172.9373,172.9655,24429.0
2017-05-23 13:20:00,183.61,183.67,183.57,183.61,29307.0,172.9561,173.0126,172.9184,172.9561,29307.0
2017-05-23 13:30:00,183.62,183.68,183.59,183.64,17472.0,172.9655,173.022,172.9373,172.9844,17472.0
2017-05-23 13:40:00,183.67,183.68,183.58,183.6,17911.0,173.0126,173.022,172.9278,172.9467,17911.0
2017-05-23 13:50:00,183.59,183.67,183.59,183.65,30177.0,172.9373,173.0126,172.9373,172.9938,30177.0
2017-05-23 14:00:00,183.65,183.66,183.58,183.62,35054.0,172.9938,173.0032,172.9278,172.9655,35054.0
2017-05-23 14:10:00,183.61,183.64,183.53,183.55,22329.0,172.9561,172.9844,172.8807,172.8996,22329.0
2017-05-23 14:20:00,183.54,183.57,183.48,183.55,23519.0,172.8902,172.9184,172.8336,172.8996,23519.0
2017-05-23 14:30:00,183.56,183.69,183.54,183.66,31867.0,172.909,173.0315,172.8902,173.0032,31867.0
2017-05-23 14:40:00,183.66,183.68,183.51,183.64,66813.0,173.0032,173.022,172.8619,172.9844,66813.0
2017-05-23 14:50:00,183.63,183.64,183.52,183.6,43147.0,172.9749,172.9844,172.8713,172.9467,43147.0
2017-05-23 15:00:00,183.58,183.7,183.56,183.56,58168.0,172.9278,173.0409,172.909,172.909,58168.0
2017-05-23 15:10:00,183.58,183.6,183.49,183.54,40981.0,172.9278,172.9467,172.8431,172.8902,40981.0
2017-05-23 15:20:00,183.54,183.6,183.49,183.54,46189.0,172.8902,172.9467,172.8431,172.8902,46189.0
2017-05-23 15:30:00,183.52,183.59,183.47,183.55,47402.0,172.8713,172.9373,172.8242,172.8996,47402.0
2017-05-23 15:40:00,183.54,183.61,183.41,183.61,87359.0,172.8902,172.9561,172.7677,172.9561,87359.0
2017-05-23 15:50:00,183.6,183.64,183.48,183.57,125026.0,172.9467,172.9844,172.8336,172.9184,125026.0
2017-05-24 09:30:00,183.46,183.96,183.46,183.85,76592.0,172.8148,173.2858,172.8148,173.1822,76592.0
2017-05-24 09:40:00,183.91,184.69,183.91,184.68,153470.0,173.2387,173.9734,173.2387,173.964,153470.0
2017-05-24 09:50:00,184.73,184.76,184.36,184.37,40779.0,174.0111,174.0394,173.6626,173.672,40779.0
2017-05-24 10:00:00,184.36,184.75,184.36,184.74,43833.0,173.6626,174.03,173.6626,174.0205,43833.0
2017-05-24 10:10:00,184.75,185.0,184.71,184.92,55667.0,174.03,174.2655,173.9923,174.1901,55667.0
2017-05-24 10:20:00,184.94,185.22,184.89,185.07,58935.0,174.2089,174.4727,174.1618,174.3314,58935.0
2017-05-24 10:30:00,185.09,185.1,184.78,184.78,46339.0,174.3502,174.3596,174.0582,174.0582,46339.0
2017-05-24 10:40:00,184.78,184.89,184.72,184.79,33957.0,174.0582,174.1618,174.0017,174.0676,33957.0
2017-05-24 10:50:00,184.78,184.81,184.44,184.44,28897.0,174.0582,174.0865,173.7379,173.7379,28897.0
2017-05-24 11:00:00,184.45,184.52,184.08,184.11,39054.0,173.7474,173.8133,173.3988,173.4271,39054.0
2017-05-24 11:10:00,184.1,184.12,183.81,183.82,31425.0,173.4177,173.4365,173.1445,173.1539,31425.0
2017-05-24 11:20:00,183.81,183.93,183.75,183.82,39541.0,173.1445,173.2575,173.088,173.1539,39541.0
2017-05-24 11:30:00,183.82,184.0,183.81,183.84,37467.0,173.1539,173.3235,173.1445,173.1728,37467.0
2017-05-24 11:40:00,183.82,184.06,183.76,184.02,17260.0,173.1539,173.38,173.0974,173.3423,17260.0
2017-05-24 11:50:00,184.01,184.01,183.79,183.86,61809.0,173.3329,173.3329,173.1257,173.1916,61809.0
2017-05-24 12:00:00,183.88,183.96,183.76,183.76,17817.0,173.2104,173.2858,173.0974,173.0974,17817.0
2017-05-24 12:10:00,183.76,183.76,183.57,183.68,23336.0,173.0974,173.0974,172.9184,173.022,23336.0
2017-05-24 12:20:00,183.67,183.73,183.62,183.71,13876.0,173.0126,173.0691,172.9655,173.0503,13876.0
2017-05-24 12:30:00,183.69,183.88,183.67,183.88,16915.0,173.0315,173.2104,173.0126,173.2104,16915.0
2017-05-24 12:40:00,183.88,184.0,183.86,184.0,36972.0,173.2104,173.3235,173.1916,173.3235,36972.0
2017-05-24 12:50:00,184.02,184.19,184.02,184.19,16450.0,173.3423,173.5025,173.3423,173.5025,16450.0
2017-05-24 13:00:00,184.18,184.3,184.12,184.2,29252.0,173.493,173.6061,173.4365,173.5119,29252.0
2017-05-24 13:10:00,184.19,184.32,184.19,184.25,84412.0,173.5025,173.6249,173.5025,173.559,84412.0
2017-05-24 13:20:00,184.25,184.34,184.14,184.34,42578.0,173.559,173.6437,173.4554,173.6437,42578.0
2017-05-24 13:30:00,184.34,184.52,184.29,184.52,18669.0,173.6437,173.8133,173.5966,173.8133,18669.0
2017-05-24 13:40:00,184.5,184.63,184.47,184.52,35975.0,173.7945,173.9169,173.7662,173.8133,35975.0
2017-05-24 13:50:00,184.51,184.58,184.4,184.47,23621.0,173.8039,173.8698,173.7003,173.7662,23621.0
2017-05-24 14:00:00,184.47,184.61,184.32,184.46,46468.0,173.7662,173.8981,173.6249,173.7568,46468.0
2017-05-24 14:10:00,184.48,184.78,184.45,184.73,51664.0,173.7756,174.0582,173.7474,174.0111,51664.0
2017-05-24 14:20:00,184.74,184.81,184.71,184.72,23817.0,174.0205,174.0865,173.9923,174.0017,23817.0
2017-05-24 14:30:00,184.72,184.86,184.64,184.69,37181.0,174.0017,174.1336,173.9263,173.9734,37181.0
2017-05-24 14:40:00,184.72,184.83,184.61,184.72,22839.0,174.0017,174.1053,173.8981,174.0017,22839.0
2017-05-24 14:50:00,184.7,184.89,184.6,184.77,89300.0,173.9829,174.1618,173.8887,174.0488,89300.0
2017-05-24 15:00:00,184.79,184.81,184.67,184.67,52948.0,174.0676,174.0865,173.9546,173.9546,52948.0
2017-05-24 15:10:00,184.67,184.88,184.6,184.79,46690.0,173.9546,174.1524,173.8887,174.0676,46690.0
2017-05-24 15:20:00,184.86,184.95,184.82,184.92,42159.0,174.1336,174.2184,174.0959,174.1901,42159.0
2017-05-24 15:30:00,184.92,185.13,184.91,185.12,105944.0,174.1901,174.3879,174.1807,174.3785,105944.0
2017-05-24 15:40:00,185.12,185.19,185.04,185.14,58445.0,174.3785,174.4444,174.3031,174.3973,58445.0
2017-05-24 15:50:00,185.15,185.4,185.13,185.24,206500.0,174.4067,174.6422,174.3879,174.4915,206500.0
2017-05-25 09:30:00,185.7,186.11,185.59,185.92,103972.0,174.9248,175.311,174.8212,175.1321,103972.0
2017-05-25 09:40:00,185.94,186.74,185.75,186.71,81146.0,175.1509,175.9045,174.9719,175.8762,81146.0
2017-05-25 09:50:00,186.7,187.11,186.54,186.85,146886.0,175.8668,176.253,175.7161,176.0081,146886.0
2017-05-25 10:00:00,186.88,186.88,186.49,186.59,60223.0,176.0364,176.0364,175.669,175.7632,60223.0
2017-05-25 10:10:00,186.58,186.98,186.56,186.78,75533.0,175.7538,176.1306,175.7349,175.9422,75533.0
2017-05-25 10:20:00,186.8,187.0,186.74,186.96,65168.0,175.961,176.1494,175.9045,176.1117,65168.0
2017-05-25 10:30:00,186.96,186.99,186.55,186.61,39141.0,176.1117,176.14,175.7255,175.782,39141.0
2017-05-25 10:40:00,186.62,186.62,186.36,186.57,34919.0,175.7915,175.7915,175.5465,175.7444,34919.0
2017-05-25 10:50:00,186.57,186.65,186.56,186.59,36242.0,175.7444,175.8197,175.7349,175.7632,36242.0
2017-05-25 11:00:00,186.61,186.79,186.52,186.68,49866.0,175.782,175.9516,175.6973,175.848,49866.0
2017-05-25 11:10:00,186.64,186.77,186.49,186.66,38770.0,175.8103,175.9327,175.669,175.8291,38770.0
2017-05-25 11:20:00,186.69,186.73,186.39,186.51,35674.0,175.8574,175.8951,175.5748,175.6878,35674.0
2017-05-25 11:30:00,186.54,186.61,186.32,186.48,41234.0,175.7161,175.782,175.5089,175.6596,41234.0
2017-05-25 11:40:00,186.46,186.49,186.25,186.41,27650.0,175.6407,175.669,175.4429,175.5936,27650.0
2017-05-25 11:50:00,186.34,186.42,186.26,186.31,27818.0,175.5277,175.6031,175.4523,175.4994,27818.0
2017-05-25 12:00:00,186.32,186.35,186.15,186.27,32224.0,175.5089,175.5371,175.3487,175.4618,32224.0
2017-05-25 12:10:00,186.28,186.37,186.24,186.36,25354.0,175.4712,175.556,175.4335,175.5465,25354.0
2017-05-25 12:20:00,186.36,186.5,186.27,186.47,26860.0,175.5465,175.6784,175.4618,175.6502,26860.0
2017-05-25 12:30:00,186.49,186.81,186.49,186.72,30908.0,175.669,175.9704,175.669,175.8856,30908.0
2017-05-25 12:40:00,186.73,186.78,186.65,186.71,22492.0,175.8951,175.9422,175.8197,175.8762,22492.0
2017-05-25 12:50:00,186.71,186.88,186.66,186.78,29218.0,175.8762,176.0364,175.8291,175.9422,29218.0
2017-05-25 13:00:00,186.79,186.79,186.6,186.65,23897.0,175.9516,175.9516,175.7726,175.8197,23897.0
2017-05-25 13:10:00,186.64,186.79,186.57,186.74,21105.0,175.8103,175.9516,175.7444,175.9045,21105.0
2017-05-25 13:20:00,186.73,186.81,186.71,186.78,15023.0,175.8951,175.9704,175.8762,175.9422,15023.0
2017-05-25 13:30:00,186.79,186.8,186.62,186.8,17270.0,175.9516,175.961,175.7915,175.961,17270.0
2017-05-25 13:40:00,186.81,186.93,186.79,186.9,18557.0,175.9704,176.0835,175.9516,176.0552,18557.0
2017-05-25 13:50:00,186.91,187.0,186.89,186.97,28104.0,176.0646,176.1494,176.0458,176.1211,28104.0
2017-05-25 14:00:00,186.98,186.99,186.92,186.95,26513.0,176.1306,176.14,176.074,176.1023,26513.0
2017-05-25 14:10:00,186.98,186.98,186.87,186.9,31714.0,176.1306,176.1306,176.0269,176.0552,31714.0
2017-05-25 14:20:00,186.9,187.08,186.9,187.06,35418.0,176.0552,176.2248,176.0552,176.2059,35418.0
2017-05-25 14:30:00,187.06,187.42,187.06,187.39,39709.0,176.2059,176.545,176.2059,176.5168,39709.0
2017-05-25 14:40:00,187.4,187.42,187.19,187.24,38036.0,176.5262,176.545,176.3284,176.3755,38036.0
2017-05-25 14:50:00,187.23,187.25,187.05,187.12,38133.0,176.3661,176.3849,176.1965,176.2624,38133.0
2017-05-25 15:00:00,187.12,187.17,186.98,187.01,43094.0,176.2624,176.3095,176.1306,176.1588,43094.0
2017-05-25 15:10:00,187.02,187.03,186.87,186.92,50340.0,176.1682,176.1777,176.0269,176.074,50340.0
2017-05-25 15:20:00,186.92,186.94,186.75,186.81,49947.0,176.074,176.0929,175.9139,175.9704,49947.0
2017-05-25 15:30:00,186.81,187.0,186.8,187.0,57342.0,175.9704,176.1494,175.961,176.1494,57342.0
2017-05-25 15:40:00,186.99,187.21,186.97,187.14,89277.0,176.14,176.3472,176.1211,176.2813,89277.0
2017-05-25 15:50:00,187.14,187.14,186.93,187.04,139615.0,176.2813,176.2813,176.0835,176.1871,139615.0
2017-05-26 09:30:00,186.73,187.61,186.61,186.74,88608.0,175.8951,176.724,175.782,175.9045,88608.0
2017-05-26 09:40:00,186.77,187.27,186.68,187.19,35315.0,175.9327,176.4037,175.848,176.3284,35315.0
2017-05-26 09:50:00,187.19,187.27,186.79,186.96,37682.0,176.3284,176.4037,175.9516,176.1117,37682.0
2017-05-26 10:00:00,186.94,186.95,186.35,186.39,44554.0,176.0929,176.1023,175.5371,175.5748,44554.0
2017-05-26 10:10:00,186.39,186.54,186.27,186.52,39409.0,175.5748,175.7161,175.4618,175.6973,39409.0
2017-05-26 10:20:00,186.53,186.79,186.35,186.78,28106.0,175.7067,175.9516,175.5371,175.9422,28106.0
2017-05-26 10:30:00,186.8,186.88,186.67,186.67,25976.0,175.961,176.0364,175.8386,175.8386,25976.0
2017-05-26 10:40:00,186.69,186.78,186.6,186.67,31087.0,175.8574,175.9422,175.7726,175.8386,31087.0
2017-05-26 10:50:00,186.69,186.7,186.51,186.63,21663.0,175.8574,175.8668,175.6878,175.8009,21663.0
2017-05-26 11:00:00,186.66,186.95,186.66,186.94,22275.0,175.8291,176.1023,175.8291,176.0929,22275.0
2017-05-26 11:10:00,186.93,187.11,186.93,187.11,26430.0,176.0835,176.253,176.0835,176.253,26430.0
2017-05-26 11:20:00,187.1,187.12,187.02,187.04,22045.0,176.2436,176.2624,176.1682,176.1871,22045.0
2017-05-26 11:30:00,187.03,187.29,187.03,187.14,26225.0,176.1777,176.4226,176.1777,176.2813,26225.0
2017-05-26 11:40:00,187.1,187.26,187.05,187.26,23426.0,176.2436,176.3943,176.1965,176.3943,23426.0
2017-05-26 11:50:00,187.28,187.29,187.1,187.19,25166.0,176.4132,176.4226,176.2436,176.3284,25166.0
2017-05-26 12:00:00,187.2,187.25,187.18,187.21,21375.0,176.3378,176.3849,176.319,176.3472,21375.0
2017-05-26 12:10:00,187.21,187.24,187.18,187.22,21328.0,176.3472,176.3755,176.319,176.3566,21328.0
2017-05-26 12:20:00,187.21,187.24,187.13,187.21,28293.0,176.3472,176.3755,176.2719,176.3472,28293.0
2017-05-26 12:30:00,187.21,187.23,187.1,187.13,20007.0,176.3472,176.3661,176.2436,176.2719,20007.0
2017-05-26 12:40:00,187.12,187.14,187.05,187.05,13686.0,176.2624,176.2813,176.1965,176.1965,13686.0
2017-05-26 12:50:00,187.06,187.11,187.05,187.1,23289.0,176.2059,176.253,176.1965,176.2436,23289.0
2017-05-26 13:00:00,187.1,187.17,187.05,187.11,20941.0,176.2436,176.3095,176.1965,176.253,20941.0
2017-05-26 13:10:00,187.12,187.17,187.06,187.08,20030.0,176.2624,176.3095,176.2059,176.2248,20030.0
2017-05-26 13:20:00,187.08,187.11,187.01,187.02,19674.0,176.2248,176.253,176.1588,176.1682,19674.0
2017-05-26 13:30:00,187.02,187.06,187.01,187.03,35734.0,176.1682,176.2059,176.1588,176.1777,35734.0
2017-05-26 13:40:00,187.03,187.03,186.91,186.92,15960.0,176.1777,176.1777,176.0646,176.074,15960.0
2017-05-26 13:50:00,186.91,187.06,186.91,186.93,24419.0,176.0646,176.2059,176.0646,176.0835,24419.0
2017-05-26 14:00:00,186.93,187.04,186.91,186.99,17707.0,176.0835,176.1871,176.0646,176.14,17707.0
2017-05-26 14:10:00,187.01,187.05,186.9,186.91,18858.0,176.1588,176.1965,176.0552,176.0646,18858.0
2017-05-26 14:20:00,186.9,186.95,186.87,186.88,23896.0,176.0552,176.1023,176.0269,176.0364,23896.0
2017-05-26 14:30:00,186.88,186.88,186.74,186.75,38708.0,176.0364,176.0364,175.9045,175.9139,38708.0
2017-05-26 14:40:00,186.75,186.79,186.71,186.76,27249.0,175.9139,175.9516,175.8762,175.9233,27249.0
2017-05-26 14:50:00,186.76,186.8,186.74,186.76,52449.0,175.9233,175.961,175.9045,175.9233,52449.0
2017-05-26 15:00:00,186.78,186.8,186.67,186.72,35984.0,175.9422,175.961,175.8386,175.8856,35984.0
2017-05-26 15:10:00,186.72,186.82,186.67,186.72,53712.0,175.8856,175.9798,175.8386,175.8856,53712.0
2017-05-26 15:20:00,186.72,186.79,186.67,186.74,53665.0,175.8856,175.9516,175.8386,175.9045,53665.0
2017-05-26 15:30:00,186.74,186.79,186.7,186.7,62729.0,175.9045,175.9516,175.8668,175.8668,62729.0
2017-05-26 15:40:00,186.7,186.79,186.68,186.68,85765.0,175.8668,175.9516,175.848,175.848,85765.0
2017-05-26 15:50:00,186.68,186.74,186.56,186.59,102552.0,175.848,175.9045,175.7349,175.7632,102552.0
2017-05-30 09:30:00,186.76,187.42,186.64,187.03,79099.0,175.9233,176.545,175.8103,176.1777,79099.0
2017-05-30 09:40:00,187.07,187.14,186.8,186.91,23766.0,176.2153,176.2813,175.961,176.0646,23766.0
2017-05-30 09:50:00,186.97,187.05,186.55,186.68,58469.0,176.1211,176.1965,175.7255,175.848,58469.0
2017-05-30 10:00:00,186.7,186.78,186.19,186.36,45357.0,175.8668,175.9422,175.3864,175.5465,45357.0
2017-05-30 10:10:00,186.35,186.5,186.19,186.45,43619.0,175.5371,175.6784,175.3864,175.6313,43619.0
2017-05-30 10:20:00,186.44,186.75,186.44,186.5,38834.0,175.6219,175.9139,175.6219,175.6784,38834.0
2017-05-30 10:30:00,186.5,186.83,186.5,186.75,48007.0,175.6784,175.9893,175.6784,175.9139,48007.0
2017-05-30 10:40:00,186.74,186.82,186.62,186.63,34369.0,175.9045,175.9798,175.7915,175.8009,34369.0
2017-05-30 10:50:00,186.64,186.74,186.52,186.55,26803.0,175.8103,175.9045,175.6973,175.7255,26803.0
2017-05-30 11:00:00,186.54,186.66,186.45,186.53,64167.0,175.7161,175.8291,175.6313,175.7067,64167.0
2017-05-30 11:10:00,186.54,186.58,186.41,186.41,24949.0,175.7161,175.7538,175.5936,175.5936,24949.0
2017-05-30 11:20:00,186.43,186.45,186.3,186.31,27092.0,175.6125,175.6313,175.49,175.4994,27092.0
2017-05-30 11:30:00,186.3,186.56,186.29,186.44,27978.0,175.49,175.7349,175.4806,175.6219,27978.0
2017-05-30 11:40:00,186.42,186.44,186.26,186.4,19855.0,175.6031,175.6219,175.4523,175.5842,19855.0
2017-05-30 11:50:00,186.37,186.4,186.33,186.38,20041.0,175.556,175.5842,175.5183,175.5654,20041.0
2017-05-30 12:00:00,186.39,186.57,186.38,186.4,25014.0,175.5748,175.7444,175.5654,175.5842,25014.0
2017-05-30 12:10:00,186.4,186.43,186.35,186.38,19018.0,175.5842,175.6125,175.5371,175.5654,19018.0
2017-05-30 12:20:00,186.38,186.55,186.38,186.53,24810.0,175.5654,175.7255,175.5654,175.7067,24810.0
2017-05-30 12:30:00,186.52,186.56,186.42,186.52,27334.0,175.6973,175.7349,175.6031,175.6973,27334.0
2017-05-30 12:40:00,186.51,186.53,186.37,186.49,32276.0,175.6878,175.7067,175.556,175.669,32276.0
2017-05-30 12:50:00,186.48,186.52,186.42,186.46,55062.0,175.6596,175.6973,175.6031,175.6407,55062.0
2017-05-30 13:00:00,186.45,186.52,186.43,186.46,22916.0,175.6313,175.6973,175.6125,175.6407,22916.0
2017-05-30 13:10:00,186.47,186.48,186.39,186.39,17755.0,175.6502,175.6596,175.5748,175.5748,17755.0
2017-05-30 13:20:00,186.38,186.38,186.23,186.32,33032.0,175.5654,175.5654,175.4241,175.5089,33032.0
2017-05-30 13:30:00,186.31,186.38,186.28,186.3,35693.0,175.4994,175.5654,175.4712,175.49,35693.0
2017-05-30 13:40:00,186.3,186.32,186.2,186.28,29678.0,175.49,175.5089,175.3958,175.4712,29678.0
2017-05-30 13:50:00,186.29,186.34,186.24,186.24,33040.0,175.4806,175.5277,175.4335,175.4335,33040.0
2017-05-30 14:00:00,186.25,186.35,186.21,186.34,33599.0,175.4429,175.5371,175.4052,175.5277,33599.0
2017-05-30 14:10:00,186.34,186.35,186.28,186.31,43522.0,175.5277,175.5371,175.4712,175.4994,43522.0
2017-05-30 14:20:00,186.32,186.34,186.25,186.31,62873.0,175.5089,175.5277,175.4429,175.4994,62873.0
2017-05-30 14:30:00,186.31,186.47,186.25,186.47,41239.0,175.4994,175.6502,175.4429,175.6502,41239.0
2017-05-30 14:40:00,186.46,186.59,186.42,186.54,27944.0,175.6407,175.7632,175.6031,175.7161,27944.0
2017-05-30 14:50:00,186.54,186.84,186.54,186.84,41053.0,175.7161,175.9987,175.7161,175.9987,41053.0
2017-05-30 15:00:00,186.84,187.04,186.73,186.86,126393.0,175.9987,176.1871,175.8951,176.0175,126393.0
2017-05-30 15:10:00,186.88,186.9,186.64,186.79,49234.0,176.0364,176.0552,175.8103,175.9516,49234.0
2017-05-30 15:20:00,186.79,186.96,186.78,186.9,52275.0,175.9516,176.1117,175.9422,176.0552,52275.0
2017-05-30 15:30:00,186.9,187.05,186.88,186.98,90131.0,176.0552,176.1965,176.0364,176.1306,90131.0
2017-05-30 15:40:00,186.98,187.12,186.94,186.99,83466.0,176.1306,176.2624,176.0929,176.14,83466.0
2017-05-30 15:50:00,186.99,187.04,186.85,186.88,116221.0,176.14,176.1871,176.0081,176.0364,116221.0
2017-05-31 09:30:00,187.37,187.69,186.9,187.63,74361.0,176.4979,176.7994,176.0552,176.7428,74361.0
2017-05-31 09:40:00,187.63,187.83,187.26,187.26,42907.0,176.7428,176.9312,176.3943,176.3943,42907.0
2017-05-31 09:50:00,187.34,187.5,186.78,187.13,70582.0,176.4697,176.6204,175.9422,176.2719,70582.0
2017-05-31 10:00:00,187.14,187.26,186.88,187.25,87381.0,176.2813,176.3943,176.0364,176.3849,87381.0
2017-05-31 10:10:00,187.22,187.36,187.13,187.19,54652.0,176.3566,176.4885,176.2719,176.3284,54652.0
2017-05-31 10:20:00,187.24,187.29,186.72,186.74,78852.0,176.3755,176.4226,175.8856,175.9045,78852.0
2017-05-31 10:30:00,186.76,187.25,186.73,187.12,39487.0,175.9233,176.3849,175.8951,176.2624,39487.0
2017-05-31 10:40:00,187.14,187.37,187.1,187.29,38697.0,176.2813,176.4979,176.2436,176.4226,38697.0
2017-05-31 10:50:00,187.29,187.64,187.27,187.4,38731.0,176.4226,176.7523,176.4037,176.5262,38731.0
2017-05-31 11:00:00,187.42,187.7,187.39,187.63,30892.0,176.545,176.8088,176.5168,176.7428,30892.0
2017-05-31 11:10:00,187.65,187.67,187.52,187.61,34484.0,176.7617,176.7805,176.6392,176.724,34484.0
2017-05-31 11:20:00,187.62,187.82,187.54,187.81,53780.0,176.7334,176.9218,176.6581,176.9124,53780.0
2017-05-31 11:30:00,187.82,187.96,187.73,187.86,52232.0,176.9218,177.0537,176.837,176.9595,52232.0
2017-05-31 11:40:00,187.89,188.16,187.88,188.16,33783.0,176.9878,177.2421,176.9783,177.2421,33783.0
2017-05-31 11:50:00,188.17,188.26,187.95,187.95,52709.0,177.2515,177.3363,177.0443,177.0443,52709.0
2017-05-31 12:00:00,187.96,188.14,187.92,188.09,28185.0,177.0537,177.2233,177.016,177.1762,28185.0
2017-05-31 12:10:00,188.1,188.13,187.81,187.9,32186.0,177.1856,177.2138,176.9124,176.9972,32186.0
2017-05-31 12:20:00,187.9,188.08,187.76,188.07,29038.0,176.9972,177.1667,176.8653,177.1573,29038.0
2017-05-31 12:30:00,188.08,188.16,188.03,188.14,31180.0,177.1667,177.2421,177.1196,177.2233,31180.0
2017-05-31 12:40:00,188.13,188.14,188.01,188.01,26835.0,177.2138,177.2233,177.1008,177.1008,26835.0
2017-05-31 12:50:00,188.01,188.01,187.89,187.92,25042.0,177.1008,177.1008,176.9878,177.016,25042.0
2017-05-31 13:00:00,187.93,188.01,187.91,188.0,22273.0,177.0254,177.1008,177.0066,177.0914,22273.0
2017-05-31 13:10:00,188.0,188.05,187.85,187.87,25714.0,177.0914,177.1385,176.9501,176.9689,25714.0
2017-05-31 13:20:00,187.89,187.96,187.86,187.91,19648.0,176.9878,177.0537,176.9595,177.0066,19648.0
2017-05-31 13:30:00,187.9,187.97,187.88,187.94,29059.0,176.9972,177.0631,176.9783,177.0349,29059.0
2017-05-31 13:40:00,187.93,188.02,187.87,187.9,45599.0,177.0254,177.1102,176.9689,176.9972,45599.0
2017-05-31 13:50:00,187.89,188.0,187.8,187.96,47990.0,176.9878,177.0914,176.903,177.0537,47990.0
2017-05-31 14:00:00,188.0,188.09,187.84,187.94,61451.0,177.0914,177.1762,176.9407,177.0349,61451.0
2017-05-31 14:10:00,187.95,188.03,187.85,187.98,30179.0,177.0443,177.1196,176.9501,177.0725,30179.0
2017-05-31 14:20:00,187.97,188.03,187.86,187.91,36106.0,177.0631,177.1196,176.9595,177.0066,36106.0
2017-05-31 14:30:00,187.91,188.0,187.88,188.0,26588.0,177.0066,177.0914,176.9783,177.0914,26588.0
2017-05-31 14:40:00,188.0,188.01,187.89,187.93,32497.0,177.0914,177.1008,176.9878,177.0254,32497.0
2017-05-31 14:50:00,187.91,187.93,187.71,187.72,31626.0,177.0066,177.0254,176.8182,176.8276,31626.0
2017-05-31 15:00:00,187.72,187.99,187.69,187.74,49554.0,176.8276,177.082,176.7994,176.8465,49554.0
2017-05-31 15:10:00,187.75,187.94,187.72,187.9,41256.0,176.8559,177.0349,176.8276,176.9972,41256.0
2017-05-31 15:20:00,187.91,188.23,187.91,188.18,62288.0,177.0066,177.308,177.0066,177.2609,62288.0
2017-05-31 15:30:00,188.17,188.23,188.09,188.17,98385.0,177.2515,177.308,177.1762,177.2515,98385.0
2017-05-31 15:40:00,188.16,188.2,187.94,187.97,149482.0,177.2421,177.2798,177.0349,177.0631,149482.0
2017-05-31 15:50:00,187.96,187.97,187.75,187.8,310748.0,177.0537,177.0631,176.8559,176.903,310748.0
2017-06-01 09:30:00,187.41,187.6,185.16,185.46,254294.0,176.5356,176.7146,174.4162,174.6988,254294.0
2017-06-01 09:40:00,185.46,185.85,184.53,185.74,205955.0,174.6988,175.0661,173.8227,174.9625,205955.0
2017-06-01 09:50:00,185.73,186.55,185.37,186.01,105646.0,174.9531,175.7255,174.614,175.2168,105646.0
2017-06-01 10:00:00,186.09,186.62,185.87,186.46,132553.0,175.2922,175.7915,175.085,175.6407,132553.0
2017-06-01 10:10:00,186.47,186.89,186.36,186.84,56248.0,175.6502,176.0458,175.5465,175.9987,56248.0
2017-06-01 10:20:00,186.86,187.0,186.24,186.9,74641.0,176.0175,176.1494,175.4335,176.0552,74641.0
2017-06-01 10:30:00,186.9,187.33,186.85,187.25,84971.0,176.0552,176.4603,176.0081,176.3849,84971.0
2017-06-01 10:40:00,187.24,187.32,186.8,186.87,70819.0,176.3755,176.4508,175.961,176.0269,70819.0
2017-06-01 10:50:00,186.82,187.02,186.56,186.99,41301.0,175.9798,176.1682,175.7349,176.14,41301.0
2017-06-01 11:00:00,187.02,187.11,186.82,186.89,33982.0,176.1682,176.253,175.9798,176.0458,33982.0
2017-06-01 11:10:00,186.92,187.03,186.84,186.97,38228.0,176.074,176.1777,175.9987,176.1211,38228.0
2017-06-01 11:20:00,186.98,187.07,186.86,187.02,46737.0,176.1306,176.2153,176.0175,176.1682,46737.0
2017-06-01 11:30:00,187.05,187.17,186.94,186.98,32505.0,176.1965,176.3095,176.0929,176.1306,32505.0
2017-06-01 11:40:00,186.95,187.22,186.93,187.04,39525.0,176.1023,176.3566,176.0835,176.1871,39525.0
2017-06-01 11:50:00,187.04,187.05,186.55,186.6,45000.0,176.1871,176.1965,175.7255,175.7726,45000.0
2017-06-01 12:00:00,186.62,186.74,186.54,186.73,24877.0,175.7915,175.9045,175.7161,175.8951,24877.0
2017-06-01 12:10:00,186.73,186.76,186.64,186.76,19331.0,175.8951,175.9233,175.8103,175.9233,19331.0
2017-06-01 12:20:00,186.75,187.11,186.73,187.03,38126.0,175.9139,176.253,175.8951,176.1777,38126.0
2017-06-01 12:30:00,187.04,187.06,186.82,186.86,34484.0,176.1871,176.2059,175.9798,176.0175,34484.0
2017-06-01 12:40:00,186.87,187.0,186.87,186.93,34232.0,176.0269,176.1494,176.0269,176.0835,34232.0
2017-06-01 12:50:00,186.93,187.08,186.91,186.94,25327.0,176.0835,176.2248,176.0646,176.0929,25327.0
2017-06-01 13:00:00,186.95,187.12,186.94,187.1,21325.0,176.1023,176.2624,176.0929,176.2436,21325.0
2017-06-01 13:10:00,187.08,187.41,187.04,187.32,31461.0,176.2248,176.5356,176.1871,176.4508,31461.0
2017-06-01 13:20:00,187.32,187.69,187.32,187.54,47466.0,176.4508,176.7994,176.4508,176.6581,47466.0
2017-06-01 13:30:00,187.55,187.68,187.53,187.57,23447.0,176.6675,176.7899,176.6487,176.6863,23447.0
2017-06-01 13:40:00,187.54,187.56,187.43,187.43,21434.0,176.6581,176.6769,176.5545,176.5545,21434.0
2017-06-01 13:50:00,187.45,187.58,187.34,187.58,33654.0,176.5733,176.6957,176.4697,176.6957,33654.0
2017-06-01 14:00:00,187.59,187.68,187.5,187.68,42025.0,176.7052,176.7899,176.6204,176.7899,42025.0
2017-06-01 14:10:00,187.68,187.91,187.63,187.67,37440.0,176.7899,177.0066,176.7428,176.7805,37440.0
2017-06-01 14:20:00,187.67,187.85,187.63,187.63,23580.0,176.7805,176.9501,176.7428,176.7428,23580.0
2017-06-01 14:30:00,187.63,187.69,187.39,187.43,51703.0,176.7428,176.7994,176.5168,176.5545,51703.0
2017-06-01 14:40:00,187.41,187.58,187.41,187.58,25700.0,176.5356,176.6957,176.5356,176.6957,25700.0
2017-06-01 14:50:00,187.57,187.64,187.46,187.59,26585.0,176.6863,176.7523,176.5827,176.7052,26585.0
2017-06-01 15:00:00,187.6,187.78,187.56,187.59,39451.0,176.7146,176.8841,176.6769,176.7052,39451.0
2017-06-01 15:10:00,187.58,187.82,187.53,187.8,38491.0,176.6957,176.9218,176.6487,176.903,38491.0
2017-06-01 15:20:00,187.79,187.83,187.58,187.63,35525.0,176.8936,176.9312,176.6957,176.7428,35525.0
2017-06-01 15:30:00,187.65,187.77,187.54,187.57,38513.0,176.7617,176.8747,176.6581,176.6863,38513.0
2017-06-01 15:40:00,187.55,187.55,187.2,187.44,69507.0,176.6675,176.6675,176.3378,176.5639,69507.0
2017-06-01 15:50:00,187.44,187.51,187.26,187.35,140547.0,176.5639,176.6298,176.3943,176.4791,140547.0
2017-06-02 09:30:00,187.82,188.34,187.64,188.1,172632.0,176.9218,177.4117,176.7523,177.1856,172632.0
2017-06-02 09:40:00,188.03,188.28,187.8,188.28,30133.0,177.1196,177.3551,176.903,177.3551,30133.0
2017-06-02 09:50:00,188.28,188.73,188.08,188.67,89873.0,177.3551,177.779,177.1667,177.7225,89873.0
2017-06-02 10:00:00,188.64,189.11,188.63,189.06,74820.0,177.6942,178.137,177.6848,178.0899,74820.0
2017-06-02 10:10:00,189.06,189.56,189.06,189.53,79596.0,178.0899,178.5609,178.0899,178.5326,79596.0
2017-06-02 10:20:00,189.52,189.55,189.08,189.18,40921.0,178.5232,178.5514,178.1087,178.2029,40921.0
2017-06-02 10:30:00,189.16,189.77,189.05,189.74,57500.0,178.1841,178.7587,178.0805,178.7304,57500.0
2017-06-02 10:40:00,189.74,190.05,189.62,190.05,91328.0,178.7304,179.0224,178.6174,179.0224,91328.0
2017-06-02 10:50:00,190.08,190.48,190.06,190.46,70361.0,179.0507,179.4275,179.0318,179.4086,70361.0
2017-06-02 11:00:00,190.46,190.57,190.38,190.5,50899.0,179.4086,179.5123,179.3333,179.4463,50899.0
2017-06-02 11:10:00,190.48,190.63,190.47,190.6,43004.0,179.4275,179.5688,179.4181,179.5405,43004.0
2017-06-02 11:20:00,190.6,190.99,190.58,190.98,68910.0,179.5405,179.9079,179.5217,179.8985,68910.0
2017-06-02 11:30:00,190.98,191.19,190.9,191.18,101774.0,179.8985,180.0963,179.8231,180.0869,101774.0
2017-06-02 11:40:00,191.17,191.56,191.1,191.54,77502.0,180.0774,180.4448,180.0115,180.426,77502.0
2017-06-02 11:50:00,191.53,191.7,191.5,191.61,68072.0,180.4166,180.5767,180.3883,180.4919,68072.0
2017-06-02 12:00:00,191.57,191.57,191.33,191.49,47156.0,180.4542,180.4542,180.2282,180.3789,47156.0
2017-06-02 12:10:00,191.49,191.59,191.29,191.3,41845.0,180.3789,180.4731,180.1905,180.1999,41845.0
2017-06-02 12:20:00,191.31,191.36,191.25,191.27,37625.0,180.2093,180.2564,180.1528,180.1716,37625.0
2017-06-02 12:30:00,191.26,191.29,191.2,191.28,31494.0,180.1622,180.1905,180.1057,180.1811,31494.0
2017-06-02 12:40:00,191.26,191.28,191.11,191.23,34870.0,180.1622,180.1811,180.0209,180.134,34870.0
2017-06-02 12:50:00,191.24,191.35,191.15,191.27,37936.0,180.1434,180.247,180.0586,180.1716,37936.0
2017-06-02 13:00:00,191.26,191.59,191.11,191.11,46852.0,180.1622,180.4731,180.0209,180.0209,46852.0
2017-06-02 13:10:00,191.11,191.14,190.88,190.91,24234.0,180.0209,180.0492,179.8043,179.8325,24234.0
2017-06-02 13:20:00,190.94,190.99,190.75,190.75,36322.0,179.8608,179.9079,179.6818,179.6818,36322.0
2017-06-02 13:30:00,190.75,190.84,190.72,190.81,29372.0,179.6818,179.7666,179.6536,179.7383,29372.0
2017-06-02 13:40:00,190.8,190.8,190.49,190.69,46431.0,179.7289,179.7289,179.4369,179.6253,46431.0
2017-06-02 13:50:00,190.67,190.87,190.63,190.85,27829.0,179.6065,179.7948,179.5688,179.776,27829.0
2017-06-02 14:00:00,190.84,190.84,190.6,190.64,16154.0,179.7666,179.7666,179.5405,179.5782,16154.0
2017-06-02 14:10:00,190.64,190.67,190.56,190.62,36518.0,179.5782,179.6065,179.5028,179.5594,36518.0
2017-06-02 14:20:00,190.62,190.65,190.15,190.22,33420.0,179.5594,179.5876,179.1166,179.1826,33420.0
2017-06-02 14:30:00,190.22,190.32,190.17,190.31,36523.0,179.1826,179.2768,179.1355,179.2673,36523.0
2017-06-02 14:40:00,190.29,190.41,190.27,190.38,23989.0,179.2485,179.3615,179.2297,179.3333,23989.0
2017-06-02 14:50:00,190.38,190.59,190.36,190.56,46233.0,179.3333,179.5311,179.3144,179.5028,46233.0
2017-06-02 15:00:00,190.55,190.68,190.52,190.63,40771.0,179.4934,179.6159,179.4652,179.5688,40771.0
2017-06-02 15:10:00,190.62,190.78,190.58,190.59,58712.0,179.5594,179.7101,179.5217,179.5311,58712.0
2017-06-02 15:20:00,190.59,190.62,190.45,190.56,44963.0,179.5311,179.5594,179.3992,179.5028,44963.0
2017-06-02 15:30:00,190.55,190.64,190.49,190.54,73781.0,179.4934,179.5782,179.4369,179.484,73781.0
2017-06-02 15:40:00,190.53,190.54,190.2,190.21,108332.0,179.4746,179.484,179.1637,179.1731,108332.0
2017-06-02 15:50:00,190.22,190.23,190.03,190.17,250497.0,179.1826,179.192,179.0036,179.1355,250497.0
2017-06-05 09:30:00,190.13,190.5,189.81,190.25,89002.0,179.0978,179.4463,178.7964,179.2108,89002.0
2017-06-05 09:40:00,190.22,190.22,189.95,190.2,52014.0,179.1826,179.1826,178.9282,179.1637,52014.0
2017-06-05 09:50:00,190.24,190.63,189.96,190.3,57003.0,179.2014,179.5688,178.9377,179.2579,57003.0
2017-06-05 10:00:00,190.32,190.74,190.0,190.0,146597.0,179.2768,179.6724,178.9753,178.9753,146597.0
2017-06-05 10:10:00,190.05,190.32,190.03,190.1,69052.0,179.0224,179.2768,179.0036,179.0695,69052.0
2017-06-05 10:20:00,190.11,190.26,190.05,190.11,37780.0,179.0789,179.2202,179.0224,179.0789,37780.0
2017-06-05 10:30:00,190.14,190.26,190.07,190.13,30178.0,179.1072,179.2202,179.0413,179.0978,30178.0
2017-06-05 10:40:00,190.16,190.36,190.12,190.12,39456.0,179.126,179.3144,179.0884,179.0884,39456.0
2017-06-05 10:50:00,190.12,190.27,190.05,190.06,37416.0,179.0884,179.2297,179.0224,179.0318,37416.0
2017-06-05 11:00:00,190.05,190.18,189.85,189.9,101954.0,179.0224,179.1449,178.834,178.8811,101954.0
2017-06-05 11:10:00,189.92,189.98,189.84,189.93,34481.0,178.9,178.9565,178.8246,178.9094,34481.0
2017-06-05 11:20:00,189.92,189.92,189.35,189.39,49080.0,178.9,178.9,178.363,178.4007,49080.0
2017-06-05 11:30:00,189.4,189.49,189.39,189.48,29277.0,178.4101,178.4949,178.4007,178.4855,29277.0
2017-06-05 11:40:00,189.51,189.63,189.49,189.63,20335.0,178.5138,178.6268,178.4949,178.6268,20335.0
2017-06-05 11:50:00,189.63,189.67,189.46,189.55,33992.0,178.6268,178.6645,178.4667,178.5514,33992.0
2017-06-05 12:00:00,189.56,189.58,189.45,189.49,22408.0,178.5609,178.5797,178.4572,178.4949,22408.0
2017-06-05 12:10:00,189.46,189.46,189.22,189.27,33088.0,178.4667,178.4667,178.2406,178.2877,33088.0
2017-06-05 12:20:00,189.27,189.46,189.27,189.42,20433.0,178.2877,178.4667,178.2877,178.429,20433.0
2017-06-05 12:30:00,189.44,189.62,189.43,189.56,16444.0,178.4478,178.6174,178.4384,178.5609,16444.0
2017-06-05 12:40:00,189.58,189.63,189.56,189.62,28016.0,178.5797,178.6268,178.5609,178.6174,28016.0
2017-06-05 12:50:00,189.62,189.65,189.56,189.58,35842.0,178.6174,178.6456,178.5609,178.5797,35842.0
2017-06-05 13:00:00,189.6,189.66,189.58,189.59,25627.0,178.5985,178.6551,178.5797,178.5891,25627.0
2017-06-05 13:10:00,189.59,189.6,189.51,189.54,26715.0,178.5891,178.5985,178.5138,178.542,26715.0
2017-06-05 13:20:00,189.53,189.6,189.51,189.56,23063.0,178.5326,178.5985,178.5138,178.5609,23063.0
2017-06-05 13:30:00,189.55,189.55,189.4,189.4,19114.0,178.5514,178.5514,178.4101,178.4101,19114.0
2017-06-05 13:40:00,189.4,189.4,189.3,189.33,20157.0,178.4101,178.4101,178.3159,178.3442,20157.0
2017-06-05 13:50:00,189.31,189.4,189.29,189.31,20544.0,178.3254,178.4101,178.3065,178.3254,20544.0
2017-06-05 14:00:00,189.31,189.38,189.29,189.29,23964.0,178.3254,178.3913,178.3065,178.3065,23964.0
2017-06-05 14:10:00,189.28,189.28,189.18,189.21,33210.0,178.2971,178.2971,178.2029,178.2312,33210.0
2017-06-05 14:20:00,189.22,189.49,189.15,189.48,39621.0,178.2406,178.4949,178.1747,178.4855,39621.0
2017-06-05 14:30:00,189.49,189.61,189.46,189.59,30641.0,178.4949,178.608,178.4667,178.5891,30641.0
2017-06-05 14:40:00,189.59,189.6,189.41,189.41,26792.0,178.5891,178.5985,178.4196,178.4196,26792.0
2017-06-05 14:50:00,189.43,189.68,189.42,189.66,31608.0,178.4384,178.6739,178.429,178.6551,31608.0
2017-06-05 15:00:00,189.66,189.77,189.58,189.58,42498.0,178.6551,178.7587,178.5797,178.5797,42498.0
2017-06-05 15:10:00,189.58,189.58,189.26,189.3,43290.0,178.5797,178.5797,178.2783,178.3159,43290.0
2017-06-05 15:20:00,189.31,189.39,189.26,189.33,52672.0,178.3254,178.4007,178.2783,178.3442,52672.0
2017-06-05 15:30:00,189.33,189.34,189.15,189.17,85171.0,178.3442,178.3536,178.1747,178.1935,85171.0
2017-06-05 15:40:00,189.16,189.25,189.11,189.2,99173.0,178.1841,178.2688,178.137,178.2217,99173.0
2017-06-05 15:50:00,189.19,189.19,188.81,188.98,224300.0,178.2123,178.2123,177.8544,178.0145,224300.0
2017-06-06 09:30:00,188.44,188.5,188.02,188.31,72371.0,177.5058,177.5624,177.1102,177.3834,72371.0
2017-06-06 09:40:00,188.25,188.5,188.0,188.22,44239.0,177.3269,177.5624,177.0914,177.2986,44239.0
2017-06-06 09:50:00,188.22,188.35,188.0,188.18,50275.0,177.2986,177.4211,177.0914,177.2609,50275.0
2017-06-06 10:00:00,188.14,188.37,187.8,188.1,101346.0,177.2233,177.4399,176.903,177.1856,101346.0
2017-06-06 10:10:00,188.13,188.5,188.13,188.46,46285.0,177.2138,177.5624,177.2138,177.5247,46285.0
2017-06-06 10:20:00,188.46,188.5,188.22,188.43,97475.0,177.5247,177.5624,177.2986,177.4964,97475.0
2017-06-06 10:30:00,188.43,188.67,188.43,188.43,33765.0,177.4964,177.7225,177.4964,177.4964,33765.0
2017-06-06 10:40:00,188.43,188.54,188.34,188.54,17845.0,177.4964,177.6,177.4117,177.6,17845.0
2017-06-06 10:50:00,188.57,188.76,188.55,188.63,26226.0,177.6283,177.8073,177.6095,177.6848,26226.0
2017-06-06 11:00:00,188.63,188.73,188.5,188.67,28992.0,177.6848,177.779,177.5624,177.7225,28992.0
2017-06-06 11:10:00,188.69,188.86,188.61,188.67,85260.0,177.7413,177.9015,177.666,177.7225,85260.0
2017-06-06 11:20:00,188.68,188.69,188.42,188.5,22970.0,177.7319,177.7413,177.487,177.5624,22970.0
2017-06-06 11:30:00,188.51,188.59,188.44,188.55,21876.0,177.5718,177.6471,177.5058,177.6095,21876.0
2017-06-06 11:40:00,188.55,188.57,188.33,188.33,22641.0,177.6095,177.6283,177.4022,177.4022,22641.0
2017-06-06 11:50:00,188.36,188.44,188.25,188.25,32290.0,177.4305,177.5058,177.3269,177.3269,32290.0
2017-06-06 12:00:00,188.25,188.3,188.18,188.18,30224.0,177.3269,177.374,177.2609,177.2609,30224.0
2017-06-06 12:10:00,188.19,188.2,187.99,188.04,101597.0,177.2704,177.2798,177.082,177.1291,101597.0
2017-06-06 12:20:00,188.04,188.04,187.82,187.82,40191.0,177.1291,177.1291,176.9218,176.9218,40191.0
2017-06-06 12:30:00,187.84,187.84,187.67,187.67,45898.0,176.9407,176.9407,176.7805,176.7805,45898.0
2017-06-06 12:40:00,187.67,187.75,187.58,187.58,32659.0,176.7805,176.8559,176.6957,176.6957,32659.0
2017-06-06 12:50:00,187.58,187.64,187.41,187.55,37875.0,176.6957,176.7523,176.5356,176.6675,37875.0
2017-06-06 13:00:00,187.54,187.58,187.34,187.36,38206.0,176.6581,176.6957,176.4697,176.4885,38206.0
2017-06-06 13:10:00,187.38,187.38,187.16,187.35,57942.0,176.5074,176.5074,176.3001,176.4791,57942.0
2017-06-06 13:20:00,187.38,187.47,187.26,187.34,41194.0,176.5074,176.5921,176.3943,176.4697,41194.0
2017-06-06 13:30:00,187.35,187.39,187.27,187.36,33117.0,176.4791,176.5168,176.4037,176.4885,33117.0
2017-06-06 13:40:00,187.36,187.39,187.3,187.39,23441.0,176.4885,176.5168,176.432,176.5168,23441.0
2017-06-06 13:50:00,187.39,187.43,187.27,187.43,62312.0,176.5168,176.5545,176.4037,176.5545,62312.0
2017-06-06 14:00:00,187.43,187.65,187.42,187.54,38787.0,176.5545,176.7617,176.545,176.6581,38787.0
2017-06-06 14:10:00,187.51,187.54,187.39,187.41,42989.0,176.6298,176.6581,176.5168,176.5356,42989.0
2017-06-06 14:20:00,187.41,187.44,187.37,187.4,53669.0,176.5356,176.5639,176.4979,176.5262,53669.0
2017-06-06 14:30:00,187.39,187.51,187.33,187.43,60654.0,176.5168,176.6298,176.4603,176.5545,60654.0
2017-06-06 14:40:00,187.43,187.51,187.43,187.46,34806.0,176.5545,176.6298,176.5545,176.5827,34806.0
2017-06-06 14:50:00,187.45,187.45,187.13,187.17,38520.0,176.5733,176.5733,176.2719,176.3095,38520.0
2017-06-06 15:00:00,187.17,187.27,187.15,187.2,39461.0,176.3095,176.4037,176.2907,176.3378,39461.0
2017-06-06 15:10:00,187.2,187.21,186.98,187.05,67562.0,176.3378,176.3472,176.1306,176.1965,67562.0
2017-06-06 15:20:00,187.06,187.2,187.0,187.13,52051.0,176.2059,176.3378,176.1494,176.2719,52051.0
2017-06-06 15:30:00,187.11,187.11,186.94,186.99,80411.0,176.253,176.253,176.0929,176.14,80411.0
2017-06-06 15:40:00,186.98,186.99,186.8,186.8,100072.0,176.1306,176.14,175.961,175.961,100072.0
2017-06-06 15:50:00,186.81,186.92,186.68,186.77,176199.0,175.9704,176.074,175.848,175.9327,176199.0
2017-06-07 09:30:00,186.85,187.0,186.6,186.99,93412.0,176.0081,176.1494,175.7726,176.14,93412.0
2017-06-07 09:40:00,187.0,187.08,186.65,186.77,43622.0,176.1494,176.2248,175.8197,175.9327,43622.0
2017-06-07 09:50:00,186.84,186.84,186.39,186.74,42707.0,175.9987,175.9987,175.5748,175.9045,42707.0
2017-06-07 10:00:00,186.73,187.03,186.68,186.96,43334.0,175.8951,176.1777,175.848,176.1117,43334.0
2017-06-07 10:10:00,186.96,187.09,186.92,187.02,44343.0,176.1117,176.2342,176.074,176.1682,44343.0
2017-06-07 10:20:00,187.04,187.09,186.9,187.03,39418.0,176.1871,176.2342,176.0552,176.1777,39418.0
2017-06-07 10:30:00,187.03,187.23,187.0,187.16,35759.0,176.1777,176.3661,176.1494,176.3001,35759.0
2017-06-07 10:40:00,187.17,187.41,187.05,187.38,41334.0,176.3095,176.5356,176.1965,176.5074,41334.0
2017-06-07 10:50:00,187.36,187.54,187.36,187.47,31655.0,176.4885,176.6581,176.4885,176.5921,31655.0
2017-06-07 11:00:00,187.48,187.64,187.42,187.42,34348.0,176.6016,176.7523,176.545,176.545,34348.0
2017-06-07 11:10:00,187.4,187.61,187.37,187.59,32258.0,176.5262,176.724,176.4979,176.7052,32258.0
2017-06-07 11:20:00,187.59,187.78,187.4,187.46,43864.0,176.7052,176.8841,176.5262,176.5827,43864.0
2017-06-07 11:30:00,187.46,187.66,187.44,187.61,30859.0,176.5827,176.7711,176.5639,176.724,30859.0
2017-06-07 11:40:00,187.59,187.74,187.56,187.56,38266.0,176.7052,176.8465,176.6769,176.6769,38266.0
2017-06-07 11:50:00,187.56,187.63,187.39,187.39,27307.0,176.6769,176.7428,176.5168,176.5168,27307.0
2017-06-07 12:00:00,187.39,187.47,187.24,187.44,20384.0,176.5168,176.5921,176.3755,176.5639,20384.0
2017-06-07 12:10:00,187.47,187.55,187.45,187.51,15512.0,176.5921,176.6675,176.5733,176.6298,15512.0
2017-06-07 12:20:00,187.53,187.78,187.53,187.7,35067.0,176.6487,176.8841,176.6487,176.8088,35067.0
2017-06-07 12:30:00,187.7,187.72,187.6,187.68,17820.0,176.8088,176.8276,176.7146,176.7899,17820.0
2017-06-07 12:40:00,187.66,187.73,187.56,187.58,26914.0,176.7711,176.837,176.6769,176.6957,26914.0
2017-06-07 12:50:00,187.53,187.59,187.44,187.49,43459.0,176.6487,176.7052,176.5639,176.611,43459.0
2017-06-07 13:00:00,187.48,187.56,187.44,187.44,21236.0,176.6016,176.6769,176.5639,176.5639,21236.0
2017-06-07 13:10:00,187.45,187.55,187.44,187.51,19263.0,176.5733,176.6675,176.5639,176.6298,19263.0
2017-06-07 13:20:00,187.5,187.86,187.44,187.8,29488.0,176.6204,176.9595,176.5639,176.903,29488.0
2017-06-07 13:30:00,187.8,187.9,187.76,187.85,20210.0,176.903,176.9972,176.8653,176.9501,20210.0
2017-06-07 13:40:00,187.81,188.01,187.81,187.96,25500.0,176.9124,177.1008,176.9124,177.0537,25500.0
2017-06-07 13:50:00,187.95,188.18,187.93,188.14,30491.0,177.0443,177.2609,177.0254,177.2233,30491.0
2017-06-07 14:00:00,188.13,188.32,188.13,188.2,47556.0,177.2138,177.3928,177.2138,177.2798,47556.0
2017-06-07 14:10:00,188.22,188.33,188.18,188.2,44679.0,177.2986,177.4022,177.2609,177.2798,44679.0
2017-06-07 14:20:00,188.2,188.43,188.18,188.41,68860.0,177.2798,177.4964,177.2609,177.4776,68860.0
2017-06-07 14:30:00,188.44,188.54,188.4,188.46,64965.0,177.5058,177.6,177.4682,177.5247,64965.0
2017-06-07 14:40:00,188.45,188.45,188.18,188.21,78057.0,177.5153,177.5153,177.2609,177.2892,78057.0
2017-06-07 14:50:00,188.22,188.38,188.2,188.26,51148.0,177.2986,177.4493,177.2798,177.3363,51148.0
2017-06-07 15:00:00,188.24,188.26,187.94,187.94,43500.0,177.3175,177.3363,177.0349,177.0349,43500.0
2017-06-07 15:10:00,187.95,188.09,187.9,188.09,52174.0,177.0443,177.1762,176.9972,177.1762,52174.0
2017-06-07 15:20:00,188.11,188.25,188.09,188.11,50380.0,177.195,177.3269,177.1762,177.195,50380.0
2017-06-07 15:30:00,188.11,188.21,187.95,187.95,59598.0,177.195,177.2892,177.0443,177.0443,59598.0
2017-06-07 15:40:00,187.95,188.21,187.91,188.15,67411.0,177.0443,177.2892,177.0066,177.2327,67411.0
2017-06-07 15:50:00,188.14,188.15,187.8,187.99,127390.0,177.2233,177.2327,176.903,177.082,127390.0
2017-06-08 09:30:00,188.1,188.17,187.7,188.0,80924.0,177.1856,177.2515,176.8088,177.0914,80924.0
2017-06-08 09:40:00,187.99,188.64,187.95,188.4,70684.0,177.082,177.6942,177.0443,177.4682,70684.0
2017-06-08 09:50:00,188.39,188.95,188.09,188.95,67107.0,177.4587,177.9863,177.1762,177.9863,67107.0
2017-06-08 10:00:00,188.97,189.1,188.59,189.03,34936.0,178.0051,178.1276,177.6471,178.0616,34936.0
2017-06-08 10:10:00,189.05,189.68,188.96,189.66,81734.0,178.0805,178.6739,177.9957,178.6551,81734.0
2017-06-08 10:20:00,189.63,189.65,189.08,189.4,56574.0,178.6268,178.6456,178.1087,178.4101,56574.0
2017-06-08 10:30:00,189.36,189.47,189.23,189.47,31826.0,178.3725,178.4761,178.25,178.4761,31826.0
2017-06-08 10:40:00,189.41,189.71,189.41,189.57,38015.0,178.4196,178.7022,178.4196,178.5703,38015.0
2017-06-08 10:50:00,189.6,189.73,189.44,189.51,26544.0,178.5985,178.721,178.4478,178.5138,26544.0
2017-06-08 11:00:00,189.51,189.62,189.27,189.5,31076.0,178.5138,178.6174,178.2877,178.5043,31076.0
2017-06-08 11:10:00,189.49,189.77,189.49,189.7,24134.0,178.4949,178.7587,178.4949,178.6927,24134.0
2017-06-08 11:20:00,189.68,189.78,189.64,189.72,24110.0,178.6739,178.7681,178.6362,178.7116,24110.0
2017-06-08 11:30:00,189.73,189.8,189.64,189.75,19229.0,178.721,178.7869,178.6362,178.7398,19229.0
2017-06-08 11:40:00,189.76,190.0,189.75,189.96,38754.0,178.7493,178.9753,178.7398,178.9377,38754.0
2017-06-08 11:50:00,189.98,190.08,189.9,189.98,39876.0,178.9565,179.0507,178.8811,178.9565,39876.0
2017-06-08 12:00:00,189.98,190.17,189.96,190.17,30935.0,178.9565,179.1355,178.9377,179.1355,30935.0
2017-06-08 12:10:00,190.18,190.7,190.14,190.6,46870.0,179.1449,179.6347,179.1072,179.5405,46870.0
2017-06-08 12:20:00,190.57,190.93,190.54,190.71,61305.0,179.5123,179.8514,179.484,179.6441,61305.0
2017-06-08 12:30:00,190.65,190.84,190.57,190.63,36618.0,179.5876,179.7666,179.5123,179.5688,36618.0
2017-06-08 12:40:00,190.64,190.74,190.59,190.68,42417.0,179.5782,179.6724,179.5311,179.6159,42417.0
2017-06-08 12:50:00,190.7,190.74,190.64,190.71,24062.0,179.6347,179.6724,179.5782,179.6441,24062.0
2017-06-08 13:00:00,190.71,191.07,190.7,190.92,60090.0,179.6441,179.9832,179.6347,179.8419,60090.0
2017-06-08 13:10:00,190.93,191.02,190.83,190.84,42606.0,179.8514,179.9361,179.7572,179.7666,42606.0
2017-06-08 13:20:00,190.82,190.86,190.28,190.36,45859.0,179.7477,179.7854,179.2391,179.3144,45859.0
2017-06-08 13:30:00,190.35,190.54,190.31,190.51,33821.0,179.305,179.484,179.2673,179.4557,33821.0
2017-06-08 13:40:00,190.52,190.66,190.51,190.65,18950.0,179.4652,179.597,179.4557,179.5876,18950.0
2017-06-08 13:50:00,190.68,190.79,190.59,190.72,23721.0,179.6159,179.7195,179.5311,179.6536,23721.0
2017-06-08 14:00:00,190.74,190.76,190.54,190.56,29159.0,179.6724,179.6912,179.484,179.5028,29159.0
2017-06-08 14:10:00,190.59,190.63,190.25,190.37,41522.0,179.5311,179.5688,179.2108,179.3239,41522.0
2017-06-08 14:20:00,190.39,190.39,189.99,190.12,35363.0,179.3427,179.3427,178.9659,179.0884,35363.0
2017-06-08 14:30:00,190.11,190.34,190.11,190.22,31272.0,179.0789,179.2956,179.0789,179.1826,31272.0
2017-06-08 14:40:00,190.23,190.3,189.74,189.74,35400.0,179.192,179.2579,178.7304,178.7304,35400.0
2017-06-08 14:50:00,189.74,189.89,189.67,189.82,38725.0,178.7304,178.8717,178.6645,178.8058,38725.0
2017-06-08 15:00:00,189.83,189.84,189.75,189.83,43610.0,178.8152,178.8246,178.7398,178.8152,43610.0
2017-06-08 15:10:00,189.83,189.84,189.73,189.81,40064.0,178.8152,178.8246,178.721,178.7964,40064.0
2017-06-08 15:20:00,189.82,189.85,189.75,189.84,66630.0,178.8058,178.834,178.7398,178.8246,66630.0
2017-06-08 15:30:00,189.84,190.05,189.69,189.98,45787.0,178.8246,179.0224,178.6833,178.9565,45787.0
2017-06-08 15:40:00,189.99,190.04,189.76,189.98,41484.0,178.9659,179.013,178.7493,178.9565,41484.0
2017-06-08 15:50:00,190.01,190.13,189.9,189.98,121287.0,178.9847,179.0978,178.8811,178.9565,121287.0
2017-06-09 09:30:00,190.0,190.42,189.7,190.22,66256.0,178.9753,179.371,178.6927,179.1826,66256.0
2017-06-09 09:40:00,190.13,190.5,190.08,190.41,31775.0,179.0978,179.4463,179.0507,179.3615,31775.0
2017-06-09 09:50:00,190.4,190.73,190.09,190.44,44308.0,179.3521,179.663,179.0601,179.3898,44308.0
2017-06-09 10:00:00,190.43,190.47,190.04,190.16,24832.0,179.3804,179.4181,179.013,179.126,24832.0
2017-06-09 10:10:00,190.2,190.46,190.1,190.38,27300.0,179.1637,179.4086,179.0695,179.3333,27300.0
2017-06-09 10:20:00,190.42,190.75,190.39,190.51,27074.0,179.371,179.6818,179.3427,179.4557,27074.0
2017-06-09 10:30:00,190.52,190.59,190.33,190.37,32665.0,179.4652,179.5311,179.2862,179.3239,32665.0
2017-06-09 10:40:00,190.34,190.74,190.34,190.55,32223.0,179.2956,179.6724,179.2956,179.4934,32223.0
2017-06-09 10:50:00,190.58,190.82,190.49,190.74,27805.0,179.5217,179.7477,179.4369,179.6724,27805.0
2017-06-09 11:00:00,190.74,190.86,190.67,190.85,31151.0,179.6724,179.7854,179.6065,179.776,31151.0
2017-06-09 11:10:00,190.85,190.99,190.77,190.77,31558.0,179.776,179.9079,179.7007,179.7007,31558.0
2017-06-09 11:20:00,190.75,190.86,190.53,190.65,36879.0,179.6818,179.7854,179.4746,179.5876,36879.0
2017-06-09 11:30:00,190.68,190.69,190.34,190.54,58173.0,179.6159,179.6253,179.2956,179.484,58173.0
2017-06-09 11:40:00,190.53,190.79,190.42,190.79,38129.0,179.4746,179.7195,179.371,179.7195,38129.0
2017-06-09 11:50:00,190.79,190.87,190.7,190.75,25104.0,179.7195,179.7948,179.6347,179.6818,25104.0
2017-06-09 12:00:00,190.74,190.76,190.57,190.58,17406.0,179.6724,179.6912,179.5123,179.5217,17406.0
2017-06-09 12:10:00,190.56,190.59,190.45,190.45,32535.0,179.5028,179.5311,179.3992,179.3992,32535.0
2017-06-09 12:20:00,190.46,190.52,190.28,190.37,35792.0,179.4086,179.4652,179.2391,179.3239,35792.0
2017-06-09 12:30:00,190.35,190.41,189.99,190.1,46256.0,179.305,179.3615,178.9659,179.0695,46256.0
2017-06-09 12:40:00,190.08,190.26,190.01,190.01,34658.0,179.0507,179.2202,178.9847,178.9847,34658.0
2017-06-09 12:50:00,190.01,190.25,190.0,190.2,30215.0,178.9847,179.2108,178.9753,179.1637,30215.0
2017-06-09 13:00:00,190.2,190.4,190.2,190.32,34867.0,179.1637,179.3521,179.1637,179.2768,34867.0
2017-06-09 13:10:00,190.31,190.35,190.09,190.22,21976.0,179.2673,179.305,179.0601,179.1826,21976.0
2017-06-09 13:20:00,190.23,190.37,190.19,190.35,20076.0,179.192,179.3239,179.1543,179.305,20076.0
2017-06-09 13:30:00,190.35,190.71,190.33,190.44,27263.0,179.305,179.6441,179.2862,179.3898,27263.0
2017-06-09 13:40:00,190.41,190.43,190.2,190.26,23341.0,179.3615,179.3804,179.1637,179.2202,23341.0
2017-06-09 13:50:00,190.27,190.41,190.19,190.24,35895.0,179.2297,179.3615,179.1543,179.2014,35895.0
2017-06-09 14:00:00,190.24,190.35,190.17,190.28,29078.0,179.2014,179.305,179.1355,179.2391,29078.0
2017-06-09 14:10:00,190.28,190.49,190.24,190.45,36899.0,179.2391,179.4369,179.2014,179.3992,36899.0
2017-06-09 14:20:00,190.41,190.48,190.27,190.29,23465.0,179.3615,179.4275,179.2297,179.2485,23465.0
2017-06-09 14:30:00,190.29,190.31,189.55,189.69,86350.0,179.2485,179.2673,178.5514,178.6833,86350.0
2017-06-09 14:40:00,189.7,189.87,189.42,189.5,118000.0,178.6927,178.8529,178.429,178.5043,118000.0
2017-06-09 14:50:00,189.5,189.61,189.25,189.29,113983.0,178.5043,178.608,178.2688,178.3065,113983.0
2017-06-09 15:00:00,189.32,189.94,189.3,189.65,63950.0,178.3348,178.9188,178.3159,178.6456,63950.0
2017-06-09 15:10:00,189.65,190.11,189.65,190.09,58148.0,178.6456,179.0789,178.6456,179.0601,58148.0
2017-06-09 15:20:00,190.08,190.14,189.9,190.14,31461.0,179.0507,179.1072,178.8811,179.1072,31461.0
2017-06-09 15:30:00,190.09,190.1,189.7,189.82,65315.0,179.0601,179.0695,178.6927,178.8058,65315.0
2017-06-09 15:40:00,189.81,190.01,189.61,190.01,89060.0,178.7964,178.9847,178.608,178.9847,89060.0
2017-06-09 15:50:00,190.03,190.12,189.74,190.0,185108.0,179.0036,179.0884,178.7304,178.9753,185108.0
2017-06-12 09:30:00,190.3,190.53,189.21,189.59,102266.0,179.2579,179.4746,178.2312,178.5891,102266.0
2017-06-12 09:40:00,189.59,189.59,188.27,188.54,108143.0,178.5891,178.5891,177.3457,177.6,108143.0
2017-06-12 09:50:00,188.56,188.57,188.05,188.31,91928.0,177.6189,177.6283,177.1385,177.3834,91928.0
2017-06-12 10:00:00,188.39,188.82,188.13,188.51,57043.0,177.4587,177.8638,177.2138,177.5718,57043.0
2017-06-12 10:10:00,188.48,188.95,188.42,188.82,85318.0,177.5435,177.9863,177.487,177.8638,85318.0
2017-06-12 10:20:00,188.92,189.24,188.55,188.55,71368.0,177.958,178.2594,177.6095,177.6095,71368.0
2017-06-12 10:30:00,188.63,188.86,188.22,188.83,40658.0,177.6848,177.9015,177.2986,177.8732,40658.0
2017-06-12 10:40:00,188.85,189.37,188.82,189.24,25311.0,177.8921,178.3819,177.8638,178.2594,25311.0
2017-06-12 10:50:00,189.22,189.63,189.18,189.58,37473.0,178.2406,178.6268,178.2029,178.5797,37473.0
2017-06-12 11:00:00,189.58,189.77,189.52,189.61,28470.0,178.5797,178.7587,178.5232,178.608,28470.0
2017-06-12 11:10:00,189.59,190.05,189.59,190.02,32625.0,178.5891,179.0224,178.5891,178.9942,32625.0
2017-06-12 11:20:00,190.01,190.01,189.83,189.98,34092.0,178.9847,178.9847,178.8152,178.9565,34092.0
2017-06-12 11:30:00,189.92,190.02,189.51,189.58,45123.0,178.9,178.9942,178.5138,178.5797,45123.0
2017-06-12 11:40:00,189.55,189.71,189.39,189.39,23257.0,178.5514,178.7022,178.4007,178.4007,23257.0
2017-06-12 11:50:00,189.38,189.45,189.11,189.45,22607.0,178.3913,178.4572,178.137,178.4572,22607.0
2017-06-12 12:00:00,189.47,189.47,189.06,189.25,16858.0,178.4761,178.4761,178.0899,178.2688,16858.0
2017-06-12 12:10:00,189.25,189.45,189.2,189.4,24364.0,178.2688,178.4572,178.2217,178.4101,24364.0
2017-06-12 12:20:00,189.43,189.52,189.18,189.4,18063.0,178.4384,178.5232,178.2029,178.4101,18063.0
2017-06-12 12:30:00,189.43,189.6,189.43,189.53,14079.0,178.4384,178.5985,178.4384,178.5326,14079.0
2017-06-12 12:40:00,189.49,189.6,189.27,189.42,15858.0,178.4949,178.5985,178.2877,178.429,15858.0
2017-06-12 12:50:00,189.4,189.41,189.19,189.23,15138.0,178.4101,178.4196,178.2123,178.25,15138.0
2017-06-12 13:00:00,189.26,189.49,189.24,189.44,16761.0,178.2783,178.4949,178.2594,178.4478,16761.0
2017-06-12 13:10:00,189.42,189.55,189.31,189.52,24057.0,178.429,178.5514,178.3254,178.5232,24057.0
2017-06-12 13:20:00,189.53,189.65,189.42,189.63,17043.0,178.5326,178.6456,178.429,178.6268,17043.0
2017-06-12 13:30:00,189.65,189.67,189.39,189.4,18717.0,178.6456,178.6645,178.4007,178.4101,18717.0
2017-06-12 13:40:00,189.36,189.54,189.36,189.48,18753.0,178.3725,178.542,178.3725,178.4855,18753.0
2017-06-12 13:50:00,189.48,189.63,189.47,189.59,23976.0,178.4855,178.6268,178.4761,178.5891,23976.0
2017-06-12 14:00:00,189.6,189.71,189.54,189.63,34418.0,178.5985,178.7022,178.542,178.6268,34418.0
2017-06-12 14:10:00,189.6,189.81,189.6,189.75,27890.0,178.5985,178.7964,178.5985,178.7398,27890.0
2017-06-12 14:20:00,189.74,189.8,189.45,189.62,21221.0,178.7304,178.7869,178.4572,178.6174,21221.0
2017-06-12 14:30:00,189.62,189.79,189.6,189.76,14641.0,178.6174,178.7775,178.5985,178.7493,14641.0
2017-06-12 14:40:00,189.73,189.76,189.65,189.66,11255.0,178.721,178.7493,178.6456,178.6551,11255.0
2017-06-12 14:50:00,189.69,189.78,189.69,189.76,15184.0,178.6833,178.7681,178.6833,178.7493,15184.0
2017-06-12 15:00:00,189.76,189.76,189.5,189.59,20004.0,178.7493,178.7493,178.5043,178.5891,20004.0
2017-06-12 15:10:00,189.62,189.76,189.55,189.58,21946.0,178.6174,178.7493,178.5514,178.5797,21946.0
2017-06-12 15:20:00,189.56,189.68,189.52,189.56,24219.0,178.5609,178.6739,178.5232,178.5609,24219.0
2017-06-12 15:30:00,189.58,189.8,189.55,189.71,57264.0,178.5797,178.7869,178.5514,178.7022,57264.0
2017-06-12 15:40:00,189.72,190.01,189.71,189.82,88646.0,178.7116,178.9847,178.7022,178.8058,88646.0
2017-06-12 15:50:00,189.83,190.31,189.83,190.1,178280.0,178.8152,179.2673,178.8152,179.0695,178280.0
2017-06-13 09:30:00,190.05,190.3,189.35,189.97,80308.0,179.0224,179.2579,178.363,178.9471,80308.0
2017-06-13 09:40:00,190.0,190.61,189.95,190.55,44816.0,178.9753,179.5499,178.9282,179.4934,44816.0
2017-06-13 09:50:00,190.53,190.65,190.11,190.65,29713.0,179.4746,179.5876,179.0789,179.5876,29713.0
2017-06-13 10:00:00,190.62,190.88,190.48,190.63,45427.0,179.5594,179.8043,179.4275,179.5688,45427.0
2017-06-13 10:10:00,190.6,191.22,190.6,191.17,80495.0,179.5405,180.1245,179.5405,180.0774,80495.0
2017-06-13 10:20:00,191.17,191.39,191.04,191.19,48009.0,180.0774,180.2847,179.955,180.0963,48009.0
2017-06-13 10:30:00,191.21,191.41,191.1,191.14,29868.0,180.1151,180.3035,180.0115,180.0492,29868.0
2017-06-13 10:40:00,191.1,191.18,190.63,190.84,29662.0,180.0115,180.0869,179.5688,179.7666,29662.0
2017-06-13 10:50:00,190.83,190.94,190.65,190.65,18412.0,179.7572,179.8608,179.5876,179.5876,18412.0
2017-06-13 11:00:00,190.63,190.75,190.51,190.72,23482.0,179.5688,179.6818,179.4557,179.6536,23482.0
2017-06-13 11:10:00,190.71,190.96,190.69,190.96,30101.0,179.6441,179.8796,179.6253,179.8796,30101.0
2017-06-13 11:20:00,190.95,191.1,190.95,191.0,26341.0,179.8702,180.0115,179.8702,179.9173,26341.0
2017-06-13 11:30:00,190.93,190.97,190.82,190.9,19448.0,179.8514,179.889,179.7477,179.8231,19448.0
2017-06-13 11:40:00,190.9,191.26,190.85,191.19,32074.0,179.8231,180.1622,179.776,180.0963,32074.0
2017-06-13 11:50:00,191.18,191.4,191.15,191.4,28527.0,180.0869,180.2941,180.0586,180.2941,28527.0
2017-06-13 12:00:00,191.38,191.5,191.33,191.44,23684.0,180.2753,180.3883,180.2282,180.3318,23684.0
2017-06-13 12:10:00,191.47,191.52,191.36,191.36,31416.0,180.36,180.4071,180.2564,180.2564,31416.0
2017-06-13 12:20:00,191.35,191.39,191.17,191.17,43365.0,180.247,180.2847,180.0774,180.0774,43365.0
2017-06-13 12:30:00,191.16,191.33,191.0,191.28,46612.0,180.068,180.2282,179.9173,180.1811,46612.0
2017-06-13 12:40:00,191.28,191.56,191.14,191.37,30777.0,180.1811,180.4448,180.0492,180.2658,30777.0
2017-06-13 12:50:00,191.36,191.37,191.1,191.14,19627.0,180.2564,180.2658,180.0115,180.0492,19627.0
2017-06-13 13:00:00,191.18,191.19,190.96,190.96,23492.0,180.0869,180.0963,179.8796,179.8796,23492.0
2017-06-13 13:10:00,190.95,191.1,190.9,191.0,25851.0,179.8702,180.0115,179.8231,179.9173,25851.0
2017-06-13 13:20:00,190.97,190.99,190.87,190.96,20749.0,179.889,179.9079,179.7948,179.8796,20749.0
2017-06-13 13:30:00,190.94,191.07,190.9,191.06,23881.0,179.8608,179.9832,179.8231,179.9738,23881.0
2017-06-13 13:40:00,191.02,191.05,190.9,190.97,32321.0,179.9361,179.9644,179.8231,179.889,32321.0
2017-06-13 13:50:00,190.97,191.07,190.96,191.07,28456.0,179.889,179.9832,179.8796,179.9832,28456.0
2017-06-13 14:00:00,191.06,191.16,191.0,191.07,17823.0,179.9738,180.068,179.9173,179.9832,17823.0
2017-06-13 14:10:00,191.06,191.13,190.99,191.09,23817.0,179.9738,180.0398,179.9079,180.0021,23817.0
2017-06-13 14:20:00,191.06,191.12,191.04,191.12,22489.0,179.9738,180.0303,179.955,180.0303,22489.0
2017-06-13 14:30:00,191.12,191.15,191.04,191.09,24814.0,180.0303,180.0586,179.955,180.0021,24814.0
2017-06-13 14:40:00,191.08,191.34,191.04,191.3,36741.0,179.9927,180.2376,179.955,180.1999,36741.0
2017-06-13 14:50:00,191.31,191.5,191.18,191.26,31219.0,180.2093,180.3883,180.0869,180.1622,31219.0
2017-06-13 15:00:00,191.26,191.32,191.18,191.27,42046.0,180.1622,180.2187,180.0869,180.1716,42046.0
2017-06-13 15:10:00,191.26,191.31,191.07,191.08,30967.0,180.1622,180.2093,179.9832,179.9927,30967.0
2017-06-13 15:20:00,191.08,191.23,191.05,191.23,31362.0,179.9927,180.134,179.9644,180.134,31362.0
2017-06-13 15:30:00,191.23,191.25,191.05,191.06,39109.0,180.134,180.1528,179.9644,179.9738,39109.0
2017-06-13 15:40:00,191.06,191.1,190.9,191.03,70055.0,179.9738,180.0115,179.8231,179.9456,70055.0
2017-06-13 15:50:00,191.02,191.16,190.95,191.15,78248.0,179.9361,180.068,179.8702,180.0586,78248.0
2017-06-14 09:30:00,191.05,191.66,190.81,191.18,77921.0,179.9644,180.539,179.7383,180.0869,77921.0
2017-06-14 09:40:00,191.2,191.96,190.88,191.62,41241.0,180.1057,180.8216,179.8043,180.5013,41241.0
2017-06-14 09:50:00,191.52,192.03,191.42,191.89,54114.0,180.4071,180.8875,180.3129,180.7557,54114.0
2017-06-14 10:00:00,191.95,191.95,191.45,191.85,43861.0,180.8122,180.8122,180.3412,180.718,43861.0
2017-06-14 10:10:00,191.89,192.16,191.7,192.02,66059.0,180.7557,181.01,180.5767,180.8781,66059.0
2017-06-14 10:20:00,192.05,192.1,191.68,192.04,35374.0,180.9064,180.9535,180.5578,180.897,35374.0
2017-06-14 10:30:00,192.05,192.22,192.02,192.12,35479.0,180.9064,181.0665,180.8781,180.9723,35479.0
2017-06-14 10:40:00,192.13,192.32,192.07,192.3,35667.0,180.9817,181.1607,180.9252,181.1419,35667.0
2017-06-14 10:50:00,192.28,192.37,192.04,192.07,47488.0,181.123,181.2078,180.897,180.9252,47488.0
2017-06-14 11:00:00,192.08,192.3,192.08,192.25,30043.0,180.9346,181.1419,180.9346,181.0948,30043.0
2017-06-14 11:10:00,192.24,192.6,192.24,192.52,39315.0,181.0854,181.4245,181.0854,181.3491,39315.0
2017-06-14 11:20:00,192.53,192.75,192.49,192.59,35131.0,181.3585,181.5658,181.3208,181.415,35131.0
2017-06-14 11:30:00,192.6,192.61,192.34,192.42,32044.0,181.4245,181.4339,181.1796,181.2549,32044.0
2017-06-14 11:40:00,192.43,192.95,192.42,192.95,45992.0,181.2643,181.7542,181.2549,181.7542,45992.0
2017-06-14 11:50:00,192.95,193.29,192.95,193.28,51072.0,181.7542,182.0744,181.7542,182.065,51072.0
2017-06-14 12:00:00,193.28,193.38,193.2,193.31,32761.0,182.065,182.1592,181.9897,182.0933,32761.0
2017-06-14 12:10:00,193.31,193.31,192.49,192.5,34333.0,182.0933,182.0933,181.3208,181.3303,34333.0
2017-06-14 12:20:00,192.5,192.63,192.44,192.5,41899.0,181.3303,181.4527,181.2737,181.3303,41899.0
2017-06-14 12:30:00,192.5,192.68,192.48,192.5,38135.0,181.3303,181.4998,181.3114,181.3303,38135.0
2017-06-14 12:40:00,192.5,192.86,192.5,192.73,21649.0,181.3303,181.6694,181.3303,181.5469,21649.0
2017-06-14 12:50:00,192.71,192.96,192.71,192.96,17828.0,181.5281,181.7636,181.5281,181.7636,17828.0
2017-06-14 13:00:00,192.92,193.31,192.92,193.05,28507.0,181.7259,182.0933,181.7259,181.8484,28507.0
2017-06-14 13:10:00,193.05,193.06,192.89,192.93,23001.0,181.8484,181.8578,181.6976,181.7353,23001.0
2017-06-14 13:20:00,192.96,192.99,192.71,192.74,17553.0,181.7636,181.7918,181.5281,181.5563,17553.0
2017-06-14 13:30:00,192.71,192.84,192.62,192.7,22977.0,181.5281,181.6505,181.4433,181.5187,22977.0
2017-06-14 13:40:00,192.71,192.94,192.68,192.94,30337.0,181.5281,181.7447,181.4998,181.7447,30337.0
2017-06-14 13:50:00,192.95,193.33,192.8,193.02,34366.0,181.7542,182.1121,181.6129,181.8201,34366.0
2017-06-14 14:00:00,192.99,193.1,192.51,192.75,24574.0,181.7918,181.8955,181.3397,181.5658,24574.0
2017-06-14 14:10:00,192.83,192.93,192.2,192.42,29577.0,181.6411,181.7353,181.0477,181.2549,29577.0
2017-06-14 14:20:00,192.42,192.65,192.32,192.61,41891.0,181.2549,181.4716,181.1607,181.4339,41891.0
2017-06-14 14:30:00,192.61,192.69,192.36,192.42,43125.0,181.4339,181.5092,181.1984,181.2549,43125.0
2017-06-14 14:40:00,192.47,192.47,192.0,192.2,56801.0,181.302,181.302,180.8593,181.0477,56801.0
2017-06-14 14:50:00,192.21,192.3,192.09,192.19,24324.0,181.0571,181.1419,180.9441,181.0383,24324.0
2017-06-14 15:00:00,192.17,192.17,191.9,191.9,31678.0,181.0194,181.0194,180.7651,180.7651,31678.0
2017-06-14 15:10:00,191.91,192.17,191.68,192.15,50933.0,180.7745,181.0194,180.5578,181.0006,50933.0
2017-06-14 15:20:00,192.16,192.24,192.08,192.16,36651.0,181.01,181.0854,180.9346,181.01,36651.0
2017-06-14 15:30:00,192.19,192.44,192.01,192.3,44783.0,181.0383,181.2737,180.8687,181.1419,44783.0
2017-06-14 15:40:00,192.27,192.46,192.24,192.43,69041.0,181.1136,181.2926,181.0854,181.2643,69041.0
2017-06-14 15:50:00,192.43,192.54,192.31,192.42,91802.0,181.2643,181.3679,181.1513,181.2549,91802.0
2017-06-15 09:30:00,191.43,193.68,191.37,193.58,151428.0,180.3224,182.4418,180.2658,182.3476,151428.0
2017-06-15 09:40:00,193.54,193.62,192.52,192.62,58933.0,182.3099,182.3853,181.3491,181.4433,58933.0
2017-06-15 09:50:00,192.56,193.24,192.36,193.2,39257.0,181.3868,182.0273,181.1984,181.9897,39257.0
2017-06-15 10:00:00,193.29,193.39,192.86,192.93,40913.0,182.0744,182.1686,181.6694,181.7353,40913.0
2017-06-15 10:10:00,192.91,193.0,192.58,192.77,24464.0,181.7165,181.8013,181.4056,181.5846,24464.0
2017-06-15 10:20:00,192.73,193.08,192.57,193.02,36997.0,181.5469,181.8766,181.3962,181.8201,36997.0
2017-06-15 10:30:00,193.06,193.51,192.97,193.46,47805.0,181.8578,182.2817,181.773,182.2346,47805.0
2017-06-15 10:40:00,193.46,193.71,193.23,193.67,44294.0,182.2346,182.4701,182.0179,182.4324,44294.0
2017-06-15 10:50:00,193.67,194.1,193.57,194.03,71519.0,182.4324,182.8374,182.3382,182.7715,71519.0
2017-06-15 11:00:00,194.01,194.1,193.83,193.97,40692.0,182.7527,182.8374,182.5831,182.715,40692.0
2017-06-15 11:10:00,193.96,194.07,193.86,194.06,57144.0,182.7056,182.8092,182.6114,182.7997,57144.0
2017-06-15 11:20:00,194.06,194.22,193.75,194.14,57170.0,182.7997,182.9505,182.5077,182.8751,57170.0
2017-06-15 11:30:00,194.15,194.28,194.1,194.25,40653.0,182.8845,183.007,182.8374,182.9787,40653.0
2017-06-15 11:40:00,194.26,194.32,193.97,194.09,44540.0,182.9881,183.0447,182.715,182.828,44540.0
2017-06-15 11:50:00,194.12,194.41,194.09,194.23,38034.0,182.8563,183.1294,182.828,182.9599,38034.0
2017-06-15 12:00:00,194.24,194.39,194.24,194.28,23600.0,182.9693,183.1106,182.9693,183.007,23600.0
2017-06-15 12:10:00,194.28,194.41,194.22,194.28,104559.0,183.007,183.1294,182.9505,183.007,104559.0
2017-06-15 12:20:00,194.25,194.63,194.16,194.63,42134.0,182.9787,183.3367,182.8939,183.3367,42134.0
2017-06-15 12:30:00,194.62,194.89,194.53,194.89,34897.0,183.3273,183.5816,183.2425,183.5816,34897.0
2017-06-15 12:40:00,194.89,195.25,194.82,195.03,68466.0,183.5816,183.9207,183.5157,183.7135,68466.0
2017-06-15 12:50:00,195.02,195.2,194.98,195.15,28888.0,183.704,183.8736,183.6664,183.8265,28888.0
2017-06-15 13:00:00,195.18,195.22,195.03,195.03,28139.0,183.8548,183.8924,183.7135,183.7135,28139.0
2017-06-15 13:10:00,195.0,195.2,195.0,195.08,26844.0,183.6852,183.8736,183.6852,183.7606,26844.0
2017-06-15 13:20:00,195.08,195.18,195.02,195.08,37434.0,183.7606,183.8548,183.704,183.7606,37434.0
2017-06-15 13:30:00,195.09,195.13,194.83,194.85,43806.0,183.77,183.8077,183.5251,183.5439,43806.0
2017-06-15 13:40:00,194.84,194.97,194.79,194.84,51156.0,183.5345,183.6569,183.4874,183.5345,51156.0
2017-06-15 13:50:00,194.86,195.16,194.8,195.02,106210.0,183.5533,183.8359,183.4968,183.704,106210.0
2017-06-15 14:00:00,195.04,195.1,194.99,195.08,32078.0,183.7229,183.7794,183.6758,183.7606,32078.0
2017-06-15 14:10:00,195.11,195.11,194.85,194.87,33767.0,183.7888,183.7888,183.5439,183.5627,33767.0
2017-06-15 14:20:00,194.85,195.17,194.85,195.1,40848.0,183.5439,183.8453,183.5439,183.7794,40848.0
2017-06-15 14:30:00,195.07,195.37,195.07,195.37,39450.0,183.7511,184.0337,183.7511,184.0337,39450.0
2017-06-15 14:40:00,195.36,195.51,195.3,195.5,33316.0,184.0243,184.1656,183.9678,184.1562,33316.0
2017-06-15 14:50:00,195.46,195.46,195.23,195.3,26542.0,184.1185,184.1185,183.9019,183.9678,26542.0
2017-06-15 15:00:00,195.28,195.37,195.15,195.24,46635.0,183.949,184.0337,183.8265,183.9113,46635.0
2017-06-15 15:10:00,195.24,195.41,195.2,195.36,82816.0,183.9113,184.0714,183.8736,184.0243,82816.0
2017-06-15 15:20:00,195.36,195.39,195.27,195.39,46927.0,184.0243,184.0526,183.9395,184.0526,46927.0
2017-06-15 15:30:00,195.37,195.37,195.11,195.16,69710.0,184.0337,184.0337,183.7888,183.8359,69710.0
2017-06-15 15:40:00,195.16,195.45,195.09,195.45,141416.0,183.8359,184.1091,183.77,184.1091,141416.0
2017-06-15 15:50:00,195.46,195.55,195.27,195.44,213234.0,184.1185,184.2033,183.9395,184.0997,213234.0
2017-06-16 09:30:00,196.01,197.02,195.81,196.97,1005490.0,184.6366,185.588,184.4482,185.5409,1005490.0
2017-06-16 09:40:00,196.88,197.39,195.93,197.36,119389.0,185.4561,185.9365,184.5612,185.9083,119389.0
2017-06-16 09:50:00,197.37,197.95,196.96,197.64,125296.0,185.9177,186.464,185.5315,186.172,125296.0
2017-06-16 10:00:00,197.63,197.89,197.2,197.33,176617.0,186.1626,186.4075,185.7576,185.88,176617.0
2017-06-16 10:10:00,197.37,197.71,197.2,197.44,61829.0,185.9177,186.238,185.7576,185.9836,61829.0
2017-06-16 10:20:00,197.43,197.55,197.21,197.33,63658.0,185.9742,186.0872,185.767,185.88,63658.0
2017-06-16 10:30:00,197.33,197.5,197.18,197.5,68661.0,185.88,186.0401,185.7387,186.0401,68661.0
2017-06-16 10:40:00,197.52,197.84,197.32,197.42,65514.0,186.059,186.3604,185.8706,185.9648,65514.0
2017-06-16 10:50:00,197.41,197.41,196.56,196.72,81045.0,185.9554,185.9554,185.1547,185.3054,81045.0
2017-06-16 11:00:00,196.74,196.78,196.28,196.31,67675.0,185.3242,185.3619,184.8909,184.9192,67675.0
2017-06-16 11:10:00,196.32,196.42,196.13,196.18,43829.0,184.9286,185.0228,184.7496,184.7967,43829.0
2017-06-16 11:20:00,196.18,196.38,196.0,196.27,51373.0,184.7967,184.9851,184.6272,184.8815,51373.0
2017-06-16 11:30:00,196.27,196.67,196.19,196.59,40659.0,184.8815,185.2583,184.8062,185.1829,40659.0
2017-06-16 11:40:00,196.62,196.7,196.41,196.58,49674.0,185.2112,185.2866,185.0134,185.1735,49674.0
2017-06-16 11:50:00,196.61,196.83,196.5,196.74,41511.0,185.2018,185.409,185.0982,185.3242,41511.0
2017-06-16 12:00:00,196.78,196.81,196.57,196.72,43091.0,185.3619,185.3902,185.1641,185.3054,43091.0
2017-06-16 12:10:00,196.71,196.85,196.69,196.82,32586.0,185.296,185.4279,185.2771,185.3996,32586.0
2017-06-16 12:20:00,196.81,197.06,196.76,197.06,31129.0,185.3902,185.6257,185.3431,185.6257,31129.0
2017-06-16 12:30:00,197.06,197.36,197.06,197.29,42692.0,185.6257,185.9083,185.6257,185.8423,42692.0
2017-06-16 12:40:00,197.31,197.69,197.2,197.22,105337.0,185.8612,186.2191,185.7576,185.7764,105337.0
2017-06-16 12:50:00,197.2,197.26,196.95,197.02,51753.0,185.7576,185.8141,185.5221,185.588,51753.0
2017-06-16 13:00:00,197.02,197.1,196.92,197.02,43573.0,185.588,185.6634,185.4938,185.588,43573.0
2017-06-16 13:10:00,197.02,197.03,196.81,196.89,49572.0,185.588,185.5974,185.3902,185.4655,49572.0
2017-06-16 13:20:00,196.88,196.94,196.53,196.55,33783.0,185.4561,185.5126,185.1264,185.1453,33783.0
2017-06-16 13:30:00,196.56,196.64,196.43,196.48,50607.0,185.1547,185.23,185.0322,185.0793,50607.0
2017-06-16 13:40:00,196.48,196.57,196.4,196.5,21567.0,185.0793,185.1641,185.004,185.0982,21567.0
2017-06-16 13:50:00,196.51,196.62,196.4,196.41,39183.0,185.1076,185.2112,185.004,185.0134,39183.0
2017-06-16 14:00:00,196.4,196.64,196.4,196.41,98604.0,185.004,185.23,185.004,185.0134,98604.0
2017-06-16 14:10:00,196.41,196.66,196.37,196.63,54422.0,185.0134,185.2489,184.9757,185.2206,54422.0
2017-06-16 14:20:00,196.65,196.77,196.62,196.72,94005.0,185.2395,185.3525,185.2112,185.3054,94005.0
2017-06-16 14:30:00,196.73,197.03,196.73,196.87,58472.0,185.3148,185.5974,185.3148,185.4467,58472.0
2017-06-16 14:40:00,196.87,197.1,196.85,197.04,41776.0,185.4467,185.6634,185.4279,185.6068,41776.0
2017-06-16 14:50:00,197.03,197.03,196.75,196.75,49713.0,185.5974,185.5974,185.3337,185.3337,49713.0
2017-06-16 15:00:00,196.78,196.83,196.65,196.7,97049.0,185.3619,185.409,185.2395,185.2866,97049.0
2017-06-16 15:10:00,196.7,196.93,196.67,196.78,81578.0,185.2866,185.5032,185.2583,185.3619,81578.0
2017-06-16 15:20:00,196.8,196.8,196.51,196.59,60437.0,185.3808,185.3808,185.1076,185.1829,60437.0
2017-06-16 15:30:00,196.6,196.63,196.31,196.4,118699.0,185.1924,185.2206,184.9192,185.004,118699.0
2017-06-16 15:40:00,196.4,196.47,196.07,196.47,152798.0,185.004,185.0699,184.6931,185.0699,152798.0
2017-06-16 15:50:00,196.46,196.51,196.23,196.44,187290.0,185.0605,185.1076,184.8438,185.0417,187290.0
2017-06-19 09:30:00,197.88,198.3,197.0,198.19,129891.0,186.3981,186.7937,185.5692,186.6901,129891.0
2017-06-19 09:40:00,198.22,198.61,197.86,198.46,72072.0,186.7184,187.0857,186.3793,186.9444,72072.0
2017-06-19 09:50:00,198.46,198.97,198.12,198.91,56887.0,186.9444,187.4248,186.6242,187.3683,56887.0
2017-06-19 10:00:00,198.95,199.38,198.78,199.03,85755.0,187.406,187.8111,187.2459,187.4814,85755.0
2017-06-19 10:10:00,199.01,199.12,198.82,199.03,58696.0,187.4625,187.5661,187.2836,187.4814,58696.0
2017-06-19 10:20:00,199.02,199.47,198.95,199.31,91104.0,187.4719,187.8958,187.406,187.7451,91104.0
2017-06-19 10:30:00,199.33,199.42,198.82,198.99,134907.0,187.764,187.8487,187.2836,187.4437,134907.0
2017-06-19 10:40:00,198.96,199.1,198.58,198.87,75262.0,187.4154,187.5473,187.0575,187.3307,75262.0
2017-06-19 10:50:00,198.88,198.93,198.59,198.59,51976.0,187.3401,187.3872,187.0669,187.0669,51976.0
2017-06-19 11:00:00,198.61,199.2,198.59,199.2,81125.0,187.0857,187.6415,187.0669,187.6415,81125.0
2017-06-19 11:10:00,199.2,199.2,198.76,199.01,43869.0,187.6415,187.6415,187.227,187.4625,43869.0
2017-06-19 11:20:00,199.05,199.05,198.6,198.75,30052.0,187.5002,187.5002,187.0763,187.2176,30052.0
2017-06-19 11:30:00,198.75,198.87,198.6,198.7,38891.0,187.2176,187.3307,187.0763,187.1705,38891.0
2017-06-19 11:40:00,198.72,199.04,198.52,199.04,36683.0,187.1894,187.4908,187.001,187.4908,36683.0
2017-06-19 11:50:00,198.99,199.1,198.94,199.06,25385.0,187.4437,187.5473,187.3966,187.5096,25385.0
2017-06-19 12:00:00,199.1,199.1,198.81,198.9,31899.0,187.5473,187.5473,187.2741,187.3589,31899.0
2017-06-19 12:10:00,198.89,199.04,198.84,198.93,32159.0,187.3495,187.4908,187.3024,187.3872,32159.0
2017-06-19 12:20:00,198.94,199.09,198.92,199.07,35154.0,187.3966,187.5379,187.3778,187.519,35154.0
2017-06-19 12:30:00,199.08,199.2,198.94,199.2,32690.0,187.5285,187.6415,187.3966,187.6415,32690.0
2017-06-19 12:40:00,199.17,199.2,198.92,198.92,22897.0,187.6132,187.6415,187.3778,187.3778,22897.0
2017-06-19 12:50:00,198.9,198.96,198.81,198.83,28503.0,187.3589,187.4154,187.2741,187.293,28503.0
2017-06-19 13:00:00,198.82,199.04,198.75,199.0,27740.0,187.2836,187.4908,187.2176,187.4531,27740.0
2017-06-19 13:10:00,198.98,199.05,198.95,198.97,34298.0,187.4343,187.5002,187.406,187.4248,34298.0
2017-06-19 13:20:00,198.98,199.06,198.92,199.05,31683.0,187.4343,187.5096,187.3778,187.5002,31683.0
2017-06-19 13:30:00,199.04,199.11,198.97,199.04,35588.0,187.4908,187.5567,187.4248,187.4908,35588.0
2017-06-19 13:40:00,199.07,199.37,199.04,199.29,100314.0,187.519,187.8016,187.4908,187.7263,100314.0
2017-06-19 13:50:00,199.3,199.33,199.17,199.26,20260.0,187.7357,187.764,187.6132,187.698,20260.0
2017-06-19 14:00:00,199.26,199.31,198.86,198.91,46385.0,187.698,187.7451,187.3212,187.3683,46385.0
2017-06-19 14:10:00,198.92,198.96,198.76,198.77,30143.0,187.3778,187.4154,187.227,187.2365,30143.0
2017-06-19 14:20:00,198.75,198.79,198.63,198.74,24186.0,187.2176,187.2553,187.1046,187.2082,24186.0
2017-06-19 14:30:00,198.74,198.9,198.74,198.88,20609.0,187.2082,187.3589,187.2082,187.3401,20609.0
2017-06-19 14:40:00,198.89,199.0,198.87,198.87,24375.0,187.3495,187.4531,187.3307,187.3307,24375.0
2017-06-19 14:50:00,198.87,198.87,198.73,198.8,26937.0,187.3307,187.3307,187.1988,187.2647,26937.0
2017-06-19 15:00:00,198.79,198.84,198.75,198.79,20162.0,187.2553,187.3024,187.2176,187.2553,20162.0
2017-06-19 15:10:00,198.78,198.8,198.61,198.7,35886.0,187.2459,187.2647,187.0857,187.1705,35886.0
2017-06-19 15:20:00,198.7,199.1,198.68,199.02,39734.0,187.1705,187.5473,187.1517,187.4719,39734.0
2017-06-19 15:30:00,199.04,199.08,198.92,198.97,36166.0,187.4908,187.5285,187.3778,187.4248,36166.0
2017-06-19 15:40:00,198.96,199.16,198.95,199.11,44021.0,187.4154,187.6038,187.406,187.5567,44021.0
2017-06-19 15:50:00,199.15,199.2,198.95,198.97,149854.0,187.5944,187.6415,187.406,187.4248,149854.0
2017-06-20 09:30:00,198.75,200.45,198.68,200.42,194470.0,187.2176,188.819,187.1517,188.7907,194470.0
2017-06-20 09:40:00,200.39,200.7,199.94,200.33,79424.0,188.7625,189.0545,188.3386,188.7059,79424.0
2017-06-20 09:50:00,200.37,200.93,199.98,200.9,76191.0,188.7436,189.2711,188.3762,189.2429,76191.0
2017-06-20 10:00:00,200.86,201.15,200.38,200.78,102744.0,189.2052,189.4784,188.753,189.1298,102744.0
2017-06-20 10:10:00,200.81,201.05,200.36,200.64,60085.0,189.1581,189.3842,188.7342,188.9979,60085.0
2017-06-20 10:20:00,200.62,201.15,200.57,201.09,49720.0,188.9791,189.4784,188.932,189.4218,49720.0
2017-06-20 10:30:00,201.04,201.24,200.82,201.0,74156.0,189.3747,189.5631,189.1675,189.3371,74156.0
2017-06-20 10:40:00,201.02,201.22,200.83,201.13,44274.0,189.3559,189.5443,189.1769,189.4595,44274.0
2017-06-20 10:50:00,201.17,201.2,200.85,201.2,39711.0,189.4972,189.5255,189.1958,189.5255,39711.0
2017-06-20 11:00:00,201.21,201.23,200.91,201.02,52108.0,189.5349,189.5537,189.2523,189.3559,52108.0
2017-06-20 11:10:00,201.03,201.18,200.97,201.09,39893.0,189.3653,189.5066,189.3088,189.4218,39893.0
2017-06-20 11:20:00,201.11,201.18,200.74,200.78,51809.0,189.4407,189.5066,189.0921,189.1298,51809.0
2017-06-20 11:30:00,200.8,200.8,200.33,200.51,67538.0,189.1487,189.1487,188.7059,188.8755,67538.0
2017-06-20 11:40:00,200.53,200.57,200.36,200.4,49860.0,188.8943,188.932,188.7342,188.7719,49860.0
2017-06-20 11:50:00,200.38,200.47,200.13,200.18,49053.0,188.753,188.8378,188.5175,188.5646,49053.0
2017-06-20 12:00:00,200.2,200.33,200.0,200.28,58303.0,188.5835,188.7059,188.3951,188.6588,58303.0
2017-06-20 12:10:00,200.3,200.3,200.09,200.13,32523.0,188.6777,188.6777,188.4799,188.5175,32523.0
2017-06-20 12:20:00,200.18,200.28,200.1,200.15,35544.0,188.5646,188.6588,188.4893,188.5364,35544.0
2017-06-20 12:30:00,200.15,200.17,200.0,200.02,59644.0,188.5364,188.5552,188.3951,188.4139,59644.0
2017-06-20 12:40:00,200.03,200.06,199.73,199.81,23630.0,188.4233,188.4516,188.1408,188.2161,23630.0
2017-06-20 12:50:00,199.83,200.08,199.83,200.06,25900.0,188.2349,188.4704,188.2349,188.4516,25900.0
2017-06-20 13:00:00,200.06,200.16,199.85,199.85,22605.0,188.4516,188.5458,188.2538,188.2538,22605.0
2017-06-20 13:10:00,199.83,199.95,199.82,199.94,16560.0,188.2349,188.348,188.2255,188.3386,16560.0
2017-06-20 13:20:00,199.95,200.03,199.88,199.88,21878.0,188.348,188.4233,188.282,188.282,21878.0
2017-06-20 13:30:00,199.87,199.88,199.68,199.68,16087.0,188.2726,188.282,188.0937,188.0937,16087.0
2017-06-20 13:40:00,199.71,199.72,199.57,199.58,21782.0,188.1219,188.1313,187.99,187.9995,21782.0
2017-06-20 13:50:00,199.57,199.57,199.29,199.32,44148.0,187.99,187.99,187.7263,187.7545,44148.0
2017-06-20 14:00:00,199.32,199.42,199.32,199.38,31377.0,187.7545,187.8487,187.7545,187.8111,31377.0
2017-06-20 14:10:00,199.38,199.38,199.01,199.03,26247.0,187.8111,187.8111,187.4625,187.4814,26247.0
2017-06-20 14:20:00,199.07,199.07,198.79,198.83,41072.0,187.519,187.519,187.2553,187.293,41072.0
2017-06-20 14:30:00,198.86,199.11,198.44,199.09,131556.0,187.3212,187.5567,186.9256,187.5379,131556.0
2017-06-20 14:40:00,199.09,199.3,198.99,199.09,72228.0,187.5379,187.7357,187.4437,187.5379,72228.0
2017-06-20 14:50:00,199.06,199.35,199.0,199.18,31739.0,187.5096,187.7828,187.4531,187.6227,31739.0
2017-06-20 15:00:00,199.19,199.23,198.85,198.89,45980.0,187.6321,187.6698,187.3118,187.3495,45980.0
2017-06-20 15:10:00,198.88,199.14,198.87,198.93,57513.0,187.3401,187.585,187.3307,187.3872,57513.0
2017-06-20 15:20:00,198.92,199.04,198.75,198.87,52786.0,187.3778,187.4908,187.2176,187.3307,52786.0
2017-06-20 15:30:00,198.87,198.92,198.61,198.87,163340.0,187.3307,187.3778,187.0857,187.3307,163340.0
2017-06-20 15:40:00,198.88,198.88,198.38,198.42,115416.0,187.3401,187.3401,186.8691,186.9068,115416.0
2017-06-20 15:50:00,198.44,198.64,198.31,198.35,200346.0,186.9256,187.114,186.8031,186.8408,200346.0
2017-06-21 09:30:00,199.58,199.71,198.38,198.4,115882.0,187.9995,188.1219,186.8691,186.8879,115882.0
2017-06-21 09:40:00,198.48,198.5,197.59,197.63,110730.0,186.9633,186.9821,186.1249,186.1626,110730.0
2017-06-21 09:50:00,197.67,197.8,197.56,197.62,85614.0,186.2003,186.3227,186.0967,186.1532,85614.0
2017-06-21 10:00:00,197.69,198.6,197.6,198.55,101827.0,186.2191,187.0763,186.1343,187.0292,101827.0
2017-06-21 10:10:00,198.52,198.8,198.4,198.45,143422.0,187.001,187.2647,186.8879,186.935,143422.0
2017-06-21 10:20:00,198.45,198.72,198.45,198.7,52451.0,186.935,187.1894,186.935,187.1705,52451.0
2017-06-21 10:30:00,198.7,198.76,198.47,198.68,61084.0,187.1705,187.227,186.9539,187.1517,61084.0
2017-06-21 10:40:00,198.69,198.94,198.58,198.59,64836.0,187.1611,187.3966,187.0575,187.0669,64836.0
2017-06-21 10:50:00,198.61,198.67,198.34,198.34,42826.0,187.0857,187.1423,186.8314,186.8314,42826.0
2017-06-21 11:00:00,198.31,198.34,198.01,198.31,59053.0,186.8031,186.8314,186.5206,186.8031,59053.0
2017-06-21 11:10:00,198.32,198.32,197.98,198.0,20443.0,186.8126,186.8126,186.4923,186.5111,20443.0
2017-06-21 11:20:00,198.03,198.44,197.98,198.38,54899.0,186.5394,186.9256,186.4923,186.8691,54899.0
2017-06-21 11:30:00,198.4,198.49,198.35,198.35,45715.0,186.8879,186.9727,186.8408,186.8408,45715.0
2017-06-21 11:40:00,198.38,199.23,198.35,199.23,70795.0,186.8691,187.6698,186.8408,187.6698,70795.0
2017-06-21 11:50:00,199.26,199.48,199.15,199.45,89495.0,187.698,187.9053,187.5944,187.877,89495.0
2017-06-21 12:00:00,199.48,199.49,199.27,199.42,54371.0,187.9053,187.9147,187.7074,187.8487,54371.0
2017-06-21 12:10:00,199.43,199.5,199.28,199.28,15762.0,187.8582,187.9241,187.7169,187.7169,15762.0
2017-06-21 12:20:00,199.25,199.48,199.25,199.29,46145.0,187.6886,187.9053,187.6886,187.7263,46145.0
2017-06-21 12:30:00,199.3,199.3,198.98,199.01,20783.0,187.7357,187.7357,187.4343,187.4625,20783.0
2017-06-21 12:40:00,198.98,199.06,198.69,198.88,23608.0,187.4343,187.5096,187.1611,187.3401,23608.0
2017-06-21 12:50:00,198.9,198.99,198.68,198.72,54366.0,187.3589,187.4437,187.1517,187.1894,54366.0
2017-06-21 13:00:00,198.75,198.91,198.63,198.74,30530.0,187.2176,187.3683,187.1046,187.2082,30530.0
2017-06-21 13:10:00,198.75,198.75,198.39,198.51,40727.0,187.2176,187.2176,186.8785,186.9915,40727.0
2017-06-21 13:20:00,198.53,198.54,198.12,198.15,39130.0,187.0104,187.0198,186.6242,186.6524,39130.0
2017-06-21 13:30:00,198.17,198.35,198.17,198.2,68219.0,186.6713,186.8408,186.6713,186.6995,68219.0
2017-06-21 13:40:00,198.2,198.36,198.1,198.36,105970.0,186.6995,186.8502,186.6053,186.8502,105970.0
2017-06-21 13:50:00,198.36,198.46,198.13,198.15,34303.0,186.8502,186.9444,186.6336,186.6524,34303.0
2017-06-21 14:00:00,198.2,198.33,197.99,198.3,50407.0,186.6995,186.822,186.5017,186.7937,50407.0
2017-06-21 14:10:00,198.32,198.42,198.27,198.28,53457.0,186.8126,186.9068,186.7655,186.7749,53457.0
2017-06-21 14:20:00,198.28,198.39,198.27,198.38,31019.0,186.7749,186.8785,186.7655,186.8691,31019.0
2017-06-21 14:30:00,198.38,198.75,198.33,198.75,28379.0,186.8691,187.2176,186.822,187.2176,28379.0
2017-06-21 14:40:00,198.73,199.36,198.68,199.28,107243.0,187.1988,187.7922,187.1517,187.7169,107243.0
2017-06-21 14:50:00,199.3,199.34,199.03,199.08,56658.0,187.7357,187.7734,187.4814,187.5285,56658.0
2017-06-21 15:00:00,199.09,199.18,198.95,199.12,73654.0,187.5379,187.6227,187.406,187.5661,73654.0
2017-06-21 15:10:00,199.1,199.16,198.93,199.1,67112.0,187.5473,187.6038,187.3872,187.5473,67112.0
2017-06-21 15:20:00,199.13,199.45,199.13,199.39,59604.0,187.5756,187.877,187.5756,187.8205,59604.0
2017-06-21 15:30:00,199.37,199.37,199.09,199.15,66726.0,187.8016,187.8016,187.5379,187.5944,66726.0
2017-06-21 15:40:00,199.14,199.33,199.04,199.32,104821.0,187.585,187.764,187.4908,187.7545,104821.0
2017-06-21 15:50:00,199.27,199.35,199.05,199.21,250373.0,187.7074,187.7828,187.5002,187.6509,250373.0
2017-06-22 09:30:00,199.25,200.23,199.18,199.31,180344.0,187.6886,188.6117,187.6227,187.7451,180344.0
2017-06-22 09:40:00,199.25,199.93,199.2,199.8,123593.0,187.6886,188.3291,187.6415,188.2067,123593.0
2017-06-22 09:50:00,199.77,199.81,199.18,199.61,111426.0,188.1784,188.2161,187.6227,188.0277,111426.0
2017-06-22 10:00:00,199.7,199.97,199.48,199.97,81298.0,188.1125,188.3668,187.9053,188.3668,81298.0
2017-06-22 10:10:00,199.96,200.37,199.96,200.11,166830.0,188.3574,188.7436,188.3574,188.4987,166830.0
2017-06-22 10:20:00,200.12,200.12,199.65,199.81,85205.0,188.5081,188.5081,188.0654,188.2161,85205.0
2017-06-22 10:30:00,199.81,199.91,199.69,199.86,50322.0,188.2161,188.3103,188.1031,188.2632,50322.0
2017-06-22 10:40:00,199.85,199.88,199.55,199.57,72789.0,188.2538,188.282,187.9712,187.99,72789.0
2017-06-22 10:50:00,199.57,199.74,199.55,199.67,32621.0,187.99,188.1502,187.9712,188.0842,32621.0
2017-06-22 11:00:00,199.67,199.98,199.67,199.86,87629.0,188.0842,188.3762,188.0842,188.2632,87629.0
2017-06-22 11:10:00,199.85,200.02,199.82,199.99,47258.0,188.2538,188.4139,188.2255,188.3857,47258.0
2017-06-22 11:20:00,199.98,200.07,199.87,199.87,43934.0,188.3762,188.461,188.2726,188.2726,43934.0
2017-06-22 11:30:00,199.91,200.04,199.85,199.99,38176.0,188.3103,188.4328,188.2538,188.3857,38176.0
2017-06-22 11:40:00,200.0,200.07,199.91,200.0,37670.0,188.3951,188.461,188.3103,188.3951,37670.0
2017-06-22 11:50:00,200.0,200.16,199.98,200.15,58508.0,188.3951,188.5458,188.3762,188.5364,58508.0
2017-06-22 12:00:00,200.17,200.36,199.9,199.9,44987.0,188.5552,188.7342,188.3009,188.3009,44987.0
2017-06-22 12:10:00,199.95,200.0,199.76,199.77,36242.0,188.348,188.3951,188.169,188.1784,36242.0
2017-06-22 12:20:00,199.77,199.81,199.63,199.77,31387.0,188.1784,188.2161,188.0466,188.1784,31387.0
2017-06-22 12:30:00,199.78,199.93,199.78,199.86,27314.0,188.1878,188.3291,188.1878,188.2632,27314.0
2017-06-22 12:40:00,199.86,199.94,199.84,199.87,24219.0,188.2632,188.3386,188.2444,188.2726,24219.0
2017-06-22 12:50:00,199.87,199.9,199.76,199.8,18669.0,188.2726,188.3009,188.169,188.2067,18669.0
2017-06-22 13:00:00,199.81,199.9,199.78,199.84,24238.0,188.2161,188.3009,188.1878,188.2444,24238.0
2017-06-22 13:10:00,199.85,200.0,199.77,199.95,31103.0,188.2538,188.3951,188.1784,188.348,31103.0
2017-06-22 13:20:00,199.94,199.95,199.73,199.76,44324.0,188.3386,188.348,188.1408,188.169,44324.0
2017-06-22 13:30:00,199.75,199.89,199.58,199.82,81641.0,188.1596,188.2915,187.9995,188.2255,81641.0
2017-06-22 13:40:00,199.84,200.07,199.82,199.91,48817.0,188.2444,188.461,188.2255,188.3103,48817.0
2017-06-22 13:50:00,199.95,200.07,199.82,199.88,65553.0,188.348,188.461,188.2255,188.282,65553.0
2017-06-22 14:00:00,199.88,200.22,199.84,200.22,46865.0,188.282,188.6023,188.2444,188.6023,46865.0
2017-06-22 14:10:00,200.22,200.4,200.16,200.4,42398.0,188.6023,188.7719,188.5458,188.7719,42398.0
2017-06-22 14:20:00,200.39,200.41,199.97,200.08,60561.0,188.7625,188.7813,188.3668,188.4704,60561.0
2017-06-22 14:30:00,200.05,200.08,199.89,199.94,41836.0,188.4422,188.4704,188.2915,188.3386,41836.0
2017-06-22 14:40:00,199.94,200.03,199.83,199.84,47780.0,188.3386,188.4233,188.2349,188.2444,47780.0
2017-06-22 14:50:00,199.86,199.96,199.73,199.92,43429.0,188.2632,188.3574,188.1408,188.3197,43429.0
2017-06-22 15:00:00,199.94,199.99,199.82,199.85,45388.0,188.3386,188.3857,188.2255,188.2538,45388.0
2017-06-22 15:10:00,199.87,199.89,199.65,199.66,45711.0,188.2726,188.2915,188.0654,188.0748,45711.0
2017-06-22 15:20:00,199.66,199.8,199.61,199.72,48053.0,188.0748,188.2067,188.0277,188.1313,48053.0
2017-06-22 15:30:00,199.74,199.76,199.54,199.61,90289.0,188.1502,188.169,187.9618,188.0277,90289.0
2017-06-22 15:40:00,199.63,199.76,199.52,199.6,145867.0,188.0466,188.169,187.9429,188.0183,145867.0
2017-06-22 15:50:00,199.6,199.72,199.42,199.5,255272.0,188.0183,188.1313,187.8487,187.9241,255272.0
2017-06-23 09:30:00,199.11,199.76,198.68,199.68,106383.0,187.5567,188.169,187.1517,188.0937,106383.0
2017-06-23 09:40:00,199.62,199.95,199.29,199.78,88511.0,188.0371,188.348,187.7263,188.1878,88511.0
2017-06-23 09:50:00,199.67,199.99,199.36,199.88,51790.0,188.0842,188.3857,187.7922,188.282,51790.0
2017-06-23 10:00:00,199.92,200.47,199.89,200.46,66373.0,188.3197,188.8378,188.2915,188.8284,66373.0
2017-06-23 10:10:00,200.43,200.58,200.18,200.29,38900.0,188.8001,188.9414,188.5646,188.6683,38900.0
2017-06-23 10:20:00,200.29,200.63,200.24,200.59,84671.0,188.6683,188.9885,188.6212,188.9508,84671.0
2017-06-23 10:30:00,200.59,201.0,200.52,200.75,83664.0,188.9508,189.3371,188.8849,189.1016,83664.0
2017-06-23 10:40:00,200.75,200.97,200.75,200.94,86803.0,189.1016,189.3088,189.1016,189.2805,86803.0
2017-06-23 10:50:00,200.98,201.03,200.88,201.03,50853.0,189.3182,189.3653,189.224,189.3653,50853.0
2017-06-23 11:00:00,200.96,201.23,200.88,201.1,57445.0,189.2994,189.5537,189.224,189.4313,57445.0
2017-06-23 11:10:00,201.16,201.16,200.96,201.08,35378.0,189.4878,189.4878,189.2994,189.4124,35378.0
2017-06-23 11:20:00,201.09,201.12,201.02,201.08,36732.0,189.4218,189.4501,189.3559,189.4124,36732.0
2017-06-23 11:30:00,201.08,201.12,200.88,201.0,29513.0,189.4124,189.4501,189.224,189.3371,29513.0
2017-06-23 11:40:00,201.0,201.23,201.0,201.23,47397.0,189.3371,189.5537,189.3371,189.5537,47397.0
2017-06-23 11:50:00,201.23,201.52,201.16,201.5,41143.0,189.5537,189.8269,189.4878,189.808,41143.0
2017-06-23 12:00:00,201.5,201.54,201.39,201.41,41678.0,189.808,189.8457,189.7044,189.7233,41678.0
2017-06-23 12:10:00,201.41,201.5,201.39,201.48,43342.0,189.7233,189.808,189.7044,189.7892,43342.0
2017-06-23 12:20:00,201.49,201.64,201.45,201.58,68729.0,189.7986,189.9399,189.7609,189.8834,68729.0
2017-06-23 12:30:00,201.58,201.64,201.4,201.44,60554.0,189.8834,189.9399,189.7138,189.7515,60554.0
2017-06-23 12:40:00,201.44,201.58,201.42,201.51,36170.0,189.7515,189.8834,189.7327,189.8175,36170.0
2017-06-23 12:50:00,201.53,201.53,201.39,201.41,25332.0,189.8363,189.8363,189.7044,189.7233,25332.0
2017-06-23 13:00:00,201.41,201.45,201.26,201.32,38876.0,189.7233,189.7609,189.582,189.6385,38876.0
2017-06-23 13:10:00,201.36,201.56,201.34,201.52,53448.0,189.6762,189.8646,189.6573,189.8269,53448.0
2017-06-23 13:20:00,201.55,201.58,201.36,201.43,30721.0,189.8551,189.8834,189.6762,189.7421,30721.0
2017-06-23 13:30:00,201.39,201.53,201.36,201.38,49357.0,189.7044,189.8363,189.6762,189.695,49357.0
2017-06-23 13:40:00,201.39,201.65,201.35,201.64,40897.0,189.7044,189.9493,189.6668,189.9399,40897.0
2017-06-23 13:50:00,201.65,201.99,201.65,201.9,73112.0,189.9493,190.2696,189.9493,190.1848,73112.0
2017-06-23 14:00:00,201.92,202.2,201.91,202.19,100022.0,190.2037,190.4674,190.1943,190.458,100022.0
2017-06-23 14:10:00,202.2,202.25,201.99,202.11,37762.0,190.4674,190.5145,190.2696,190.3827,37762.0
2017-06-23 14:20:00,202.09,202.19,202.03,202.12,61132.0,190.3638,190.458,190.3073,190.3921,61132.0
2017-06-23 14:30:00,202.1,202.17,201.98,202.06,69044.0,190.3732,190.4392,190.2602,190.3356,69044.0
2017-06-23 14:40:00,202.04,202.15,201.81,202.13,112409.0,190.3167,190.4203,190.1001,190.4015,112409.0
2017-06-23 14:50:00,202.13,202.23,201.91,202.0,55137.0,190.4015,190.4957,190.1943,190.279,55137.0
2017-06-23 15:00:00,201.98,202.08,201.82,201.89,94566.0,190.2602,190.3544,190.1095,190.1754,94566.0
2017-06-23 15:10:00,201.86,201.93,201.66,201.71,75061.0,190.1472,190.2131,189.9588,190.0059,75061.0
2017-06-23 15:20:00,201.72,201.92,201.45,201.48,107408.0,190.0153,190.2037,189.7609,189.7892,107408.0
2017-06-23 15:30:00,201.48,201.92,201.44,201.78,110750.0,189.7892,190.2037,189.7515,190.0718,110750.0
2017-06-23 15:40:00,201.75,202.07,201.56,202.07,197069.0,190.0435,190.345,189.8646,190.345,197069.0
2017-06-23 15:50:00,202.06,202.35,201.89,202.19,280653.0,190.3356,190.6087,190.1754,190.458,280653.0
2017-06-26 09:30:00,202.77,203.84,202.67,203.4,121784.0,191.0044,192.0123,190.9102,191.5978,121784.0
2017-06-26 09:40:00,203.55,204.18,203.41,204.12,69620.0,191.7391,192.3325,191.6072,192.276,69620.0
2017-06-26 09:50:00,204.04,204.39,204.01,204.36,88674.0,192.2007,192.5304,192.1724,192.5021,88674.0
2017-06-26 10:00:00,204.38,204.38,204.05,204.17,88258.0,192.5209,192.5209,192.2101,192.3231,88258.0
2017-06-26 10:10:00,204.15,204.25,204.0,204.12,64562.0,192.3043,192.3985,192.163,192.276,64562.0
2017-06-26 10:20:00,204.16,204.22,204.09,204.18,70360.0,192.3137,192.3702,192.2478,192.3325,70360.0
2017-06-26 10:30:00,204.15,204.19,203.5,203.52,128807.0,192.3043,192.342,191.692,191.7108,128807.0
2017-06-26 10:40:00,203.5,203.5,202.02,202.22,115858.0,191.692,191.692,190.2979,190.4863,115858.0
2017-06-26 10:50:00,202.18,202.18,201.48,201.99,92466.0,190.4486,190.4486,189.7892,190.2696,92466.0
2017-06-26 11:00:00,202.05,202.2,201.28,201.61,93829.0,190.3261,190.4674,189.6008,189.9117,93829.0
2017-06-26 11:10:00,201.59,201.88,201.56,201.77,57675.0,189.8928,190.166,189.8646,190.0624,57675.0
2017-06-26 11:20:00,201.78,202.16,201.6,202.15,66027.0,190.0718,190.4298,189.9022,190.4203,66027.0
2017-06-26 11:30:00,202.12,202.2,201.65,201.65,84028.0,190.3921,190.4674,189.9493,189.9493,84028.0
2017-06-26 11:40:00,201.65,201.66,201.19,201.24,59026.0,189.9493,189.9588,189.516,189.5631,59026.0
2017-06-26 11:50:00,201.24,201.28,200.96,200.98,65698.0,189.5631,189.6008,189.2994,189.3182,65698.0
2017-06-26 12:00:00,200.96,201.1,200.77,200.81,50291.0,189.2994,189.4313,189.1204,189.1581,50291.0
2017-06-26 12:10:00,200.77,200.81,200.51,200.57,50452.0,189.1204,189.1581,188.8755,188.932,50452.0
2017-06-26 12:20:00,200.61,200.84,200.59,200.81,28754.0,188.9697,189.1863,188.9508,189.1581,28754.0
2017-06-26 12:30:00,200.83,200.95,200.76,200.89,35624.0,189.1769,189.29,189.111,189.2334,35624.0
2017-06-26 12:40:00,200.91,201.0,200.78,200.78,20827.0,189.2523,189.3371,189.1298,189.1298,20827.0
2017-06-26 12:50:00,200.79,201.0,200.79,200.97,22601.0,189.1392,189.3371,189.1392,189.3088,22601.0
2017-06-26 13:00:00,200.98,201.0,200.79,200.84,30515.0,189.3182,189.3371,189.1392,189.1863,30515.0
2017-06-26 13:10:00,200.84,200.85,200.7,200.78,25739.0,189.1863,189.1958,189.0545,189.1298,25739.0
2017-06-26 13:20:00,200.77,200.81,200.66,200.68,22739.0,189.1204,189.1581,189.0168,189.0356,22739.0
2017-06-26 13:30:00,200.69,200.88,200.68,200.86,46348.0,189.045,189.224,189.0356,189.2052,46348.0
2017-06-26 13:40:00,200.86,200.86,200.64,200.67,24625.0,189.2052,189.2052,188.9979,189.0262,24625.0
2017-06-26 13:50:00,200.64,200.73,200.63,200.67,20186.0,188.9979,189.0827,188.9885,189.0262,20186.0
2017-06-26 14:00:00,200.68,200.78,200.58,200.67,40320.0,189.0356,189.1298,188.9414,189.0262,40320.0
2017-06-26 14:10:00,200.69,200.81,200.61,200.67,28690.0,189.045,189.1581,188.9697,189.0262,28690.0
2017-06-26 14:20:00,200.66,200.74,200.65,200.67,27523.0,189.0168,189.0921,189.0074,189.0262,27523.0
2017-06-26 14:30:00,200.67,200.67,200.55,200.6,29592.0,189.0262,189.0262,188.9132,188.9603,29592.0
2017-06-26 14:40:00,200.61,200.74,200.61,200.68,28895.0,188.9697,189.0921,188.9697,189.0356,28895.0
2017-06-26 14:50:00,200.68,200.72,200.56,200.57,25462.0,189.0356,189.0733,188.9226,188.932,25462.0
2017-06-26 15:00:00,200.59,201.0,200.47,200.98,50068.0,188.9508,189.3371,188.8378,189.3182,50068.0
2017-06-26 15:10:00,200.97,201.0,200.72,200.88,71472.0,189.3088,189.3371,189.0733,189.224,71472.0
2017-06-26 15:20:00,200.88,200.89,200.64,200.7,61099.0,189.224,189.2334,188.9979,189.0545,61099.0
2017-06-26 15:30:00,200.71,200.73,200.45,200.54,105184.0,189.0639,189.0827,188.819,188.9038,105184.0
2017-06-26 15:40:00,200.55,200.56,200.13,200.15,123012.0,188.9132,188.9226,188.5175,188.5364,123012.0
2017-06-26 15:50:00,200.16,200.3,199.94,200.0,275084.0,188.5458,188.6777,188.3386,188.3951,275084.0
2017-06-27 09:30:00,199.8,200.45,199.3,200.4,86592.0,188.2067,188.819,187.7357,188.7719,86592.0
2017-06-27 09:40:00,200.39,200.92,199.54,199.64,64283.0,188.7625,189.2617,187.9618,188.056,64283.0
2017-06-27 09:50:00,199.5,200.16,199.4,199.51,36886.0,187.9241,188.5458,187.8299,187.9335,36886.0
2017-06-27 10:00:00,199.41,199.97,199.41,199.83,52899.0,187.8393,188.3668,187.8393,188.2349,52899.0
2017-06-27 10:10:00,199.79,199.92,199.6,199.84,38809.0,188.1973,188.3197,188.0183,188.2444,38809.0
2017-06-27 10:20:00,199.84,200.24,199.83,199.94,47101.0,188.2444,188.6212,188.2349,188.3386,47101.0
2017-06-27 10:30:00,199.94,200.08,199.67,199.75,41839.0,188.3386,188.4704,188.0842,188.1596,41839.0
2017-06-27 10:40:00,199.75,199.87,199.53,199.62,53770.0,188.1596,188.2726,187.9524,188.0371,53770.0
2017-06-27 10:50:00,199.62,200.13,199.62,199.96,68471.0,188.0371,188.5175,188.0371,188.3574,68471.0
2017-06-27 11:00:00,199.96,200.32,199.9,200.2,82565.0,188.3574,188.6965,188.3009,188.5835,82565.0
2017-06-27 11:10:00,200.22,200.45,200.19,200.44,54450.0,188.6023,188.819,188.5741,188.8096,54450.0
2017-06-27 11:20:00,200.41,200.49,199.72,199.79,51515.0,188.7813,188.8567,188.1313,188.1973,51515.0
2017-06-27 11:30:00,199.84,199.93,199.74,199.89,23174.0,188.2444,188.3291,188.1502,188.2915,23174.0
2017-06-27 11:40:00,199.88,200.06,199.73,200.05,25767.0,188.282,188.4516,188.1408,188.4422,25767.0
2017-06-27 11:50:00,200.07,200.07,199.65,199.72,28833.0,188.461,188.461,188.0654,188.1313,28833.0
2017-06-27 12:00:00,199.7,200.08,199.7,199.99,21349.0,188.1125,188.4704,188.1125,188.3857,21349.0
2017-06-27 12:10:00,200.01,200.18,199.94,200.04,21357.0,188.4045,188.5646,188.3386,188.4328,21357.0
2017-06-27 12:20:00,200.04,200.16,199.95,200.07,16639.0,188.4328,188.5458,188.348,188.461,16639.0
2017-06-27 12:30:00,200.09,200.14,199.73,199.8,19118.0,188.4799,188.527,188.1408,188.2067,19118.0
2017-06-27 12:40:00,199.78,199.88,199.74,199.88,15554.0,188.1878,188.282,188.1502,188.282,15554.0
2017-06-27 12:50:00,199.9,199.93,199.76,199.8,12691.0,188.3009,188.3291,188.169,188.2067,12691.0
2017-06-27 13:00:00,199.82,199.82,199.6,199.6,13172.0,188.2255,188.2255,188.0183,188.0183,13172.0
2017-06-27 13:10:00,199.59,199.87,199.52,199.87,21998.0,188.0089,188.2726,187.9429,188.2726,21998.0
2017-06-27 13:20:00,199.84,199.95,199.83,199.9,19240.0,188.2444,188.348,188.2349,188.3009,19240.0
2017-06-27 13:30:00,199.92,199.97,199.4,199.46,55429.0,188.3197,188.3668,187.8299,187.8864,55429.0
2017-06-27 13:40:00,199.41,199.54,199.08,199.5,57098.0,187.8393,187.9618,187.5285,187.9241,57098.0
2017-06-27 13:50:00,199.47,199.53,199.28,199.4,51364.0,187.8958,187.9524,187.7169,187.8299,51364.0
2017-06-27 14:00:00,199.34,199.6,199.1,199.17,32928.0,187.7734,188.0183,187.5473,187.6132,32928.0
2017-06-27 14:10:00,199.11,199.52,199.11,199.44,35097.0,187.5567,187.9429,187.5567,187.8676,35097.0
2017-06-27 14:20:00,199.48,199.91,199.24,199.76,27777.0,187.9053,188.3103,187.6792,188.169,27777.0
2017-06-27 14:30:00,199.74,199.9,199.45,199.48,38299.0,188.1502,188.3009,187.877,187.9053,38299.0
2017-06-27 14:40:00,199.5,199.58,199.39,199.48,28919.0,187.9241,187.9995,187.8205,187.9053,28919.0
2017-06-27 14:50:00,199.51,199.56,199.21,199.26,52082.0,187.9335,187.9806,187.6509,187.698,52082.0
2017-06-27 15:00:00,199.25,199.46,199.09,199.17,39998.0,187.6886,187.8864,187.5379,187.6132,39998.0
2017-06-27 15:10:00,199.17,199.43,199.15,199.3,36174.0,187.6132,187.8582,187.5944,187.7357,36174.0
2017-06-27 15:20:00,199.29,199.35,199.07,199.29,42530.0,187.7263,187.7828,187.519,187.7263,42530.0
2017-06-27 15:30:00,199.27,199.28,198.98,199.1,83795.0,187.7074,187.7169,187.4343,187.5473,83795.0
2017-06-27 15:40:00,199.11,199.32,199.06,199.11,76358.0,187.5567,187.7545,187.5096,187.5567,76358.0
2017-06-27 15:50:00,199.1,199.14,198.9,198.96,210155.0,187.5473,187.585,187.3589,187.4154,210155.0
2017-06-28 09:30:00,199.5,200.25,199.5,199.84,81205.0,187.9241,188.6306,187.9241,188.2444,81205.0
2017-06-28 09:40:00,199.84,200.03,199.65,199.65,39996.0,188.2444,188.4233,188.0654,188.0654,39996.0
2017-06-28 09:50:00,199.65,199.69,199.3,199.31,34285.0,188.0654,188.1031,187.7357,187.7451,34285.0
2017-06-28 10:00:00,199.42,199.99,199.36,199.9,18619.0,187.8487,188.3857,187.7922,188.3009,18619.0
2017-06-28 10:10:00,199.92,199.94,199.57,199.65,26194.0,188.3197,188.3386,187.99,188.0654,26194.0
2017-06-28 10:20:00,199.68,199.84,199.43,199.64,16557.0,188.0937,188.2444,187.8582,188.056,16557.0
2017-06-28 10:30:00,199.63,199.88,199.53,199.57,18255.0,188.0466,188.282,187.9524,187.99,18255.0
2017-06-28 10:40:00,199.64,200.07,199.49,199.63,21596.0,188.056,188.461,187.9147,188.0466,21596.0
2017-06-28 10:50:00,199.64,200.17,199.59,199.87,20887.0,188.056,188.5552,188.0089,188.2726,20887.0
2017-06-28 11:00:00,199.96,200.43,199.96,200.41,39069.0,188.3574,188.8001,188.3574,188.7813,39069.0
2017-06-28 11:10:00,200.42,200.57,200.06,200.18,32533.0,188.7907,188.932,188.4516,188.5646,32533.0
2017-06-28 11:20:00,200.15,200.38,200.1,200.21,15802.0,188.5364,188.753,188.4893,188.5929,15802.0
2017-06-28 11:30:00,200.25,200.47,200.19,200.45,18321.0,188.6306,188.8378,188.5741,188.819,18321.0
2017-06-28 11:40:00,200.47,200.5,200.33,200.47,17267.0,188.8378,188.8661,188.7059,188.8378,17267.0
2017-06-28 11:50:00,200.46,200.95,200.41,200.63,17589.0,188.8284,189.29,188.7813,188.9885,17589.0
2017-06-28 12:00:00,200.61,200.61,200.3,200.47,22942.0,188.9697,188.9697,188.6777,188.8378,22942.0
2017-06-28 12:10:00,200.45,200.51,200.23,200.28,12697.0,188.819,188.8755,188.6117,188.6588,12697.0
2017-06-28 12:20:00,200.3,200.37,200.1,200.17,46995.0,188.6777,188.7436,188.4893,188.5552,46995.0
2017-06-28 12:30:00,200.13,200.39,200.13,200.31,28980.0,188.5175,188.7625,188.5175,188.6871,28980.0
2017-06-28 12:40:00,200.3,200.39,200.23,200.29,8018.0,188.6777,188.7625,188.6117,188.6683,8018.0
2017-06-28 12:50:00,200.33,200.38,200.1,200.1,26982.0,188.7059,188.753,188.4893,188.4893,26982.0
2017-06-28 13:00:00,200.2,200.3,200.08,200.2,11384.0,188.5835,188.6777,188.4704,188.5835,11384.0
2017-06-28 13:10:00,200.21,200.21,199.98,200.02,25150.0,188.5929,188.5929,188.3762,188.4139,25150.0
2017-06-28 13:20:00,200.03,200.07,199.94,200.05,16737.0,188.4233,188.461,188.3386,188.4422,16737.0
2017-06-28 13:30:00,200.04,200.1,199.86,199.88,23461.0,188.4328,188.4893,188.2632,188.282,23461.0
2017-06-28 13:40:00,199.91,199.96,199.78,199.9,23518.0,188.3103,188.3574,188.1878,188.3009,23518.0
2017-06-28 13:50:00,199.91,199.95,199.59,199.62,22072.0,188.3103,188.348,188.0089,188.0371,22072.0
2017-06-28 14:00:00,199.62,199.79,199.57,199.72,35377.0,188.0371,188.1973,187.99,188.1313,35377.0
2017-06-28 14:10:00,199.73,199.73,199.57,199.61,59594.0,188.1408,188.1408,187.99,188.0277,59594.0
2017-06-28 14:20:00,199.61,199.8,199.56,199.67,40805.0,188.0277,188.2067,187.9806,188.0842,40805.0
2017-06-28 14:30:00,199.7,199.78,199.56,199.65,23735.0,188.1125,188.1878,187.9806,188.0654,23735.0
2017-06-28 14:40:00,199.66,199.69,199.49,199.56,26383.0,188.0748,188.1031,187.9147,187.9806,26383.0
2017-06-28 14:50:00,199.57,199.61,199.43,199.57,23377.0,187.99,188.0277,187.8582,187.99,23377.0
2017-06-28 15:00:00,199.6,199.77,199.51,199.69,49136.0,188.0183,188.1784,187.9335,188.1031,49136.0
2017-06-28 15:10:00,199.66,199.9,199.66,199.8,24836.0,188.0748,188.3009,188.0748,188.2067,24836.0
2017-06-28 15:20:00,199.82,199.95,199.75,199.89,31383.0,188.2255,188.348,188.1596,188.2915,31383.0
2017-06-28 15:30:00,199.86,199.95,199.75,199.87,37113.0,188.2632,188.348,188.1596,188.2726,37113.0
2017-06-28 15:40:00,199.86,199.94,199.7,199.72,37664.0,188.2632,188.3386,188.1125,188.1313,37664.0
2017-06-28 15:50:00,199.74,199.85,199.49,199.62,154067.0,188.1502,188.2538,187.9147,188.0371,154067.0
2017-06-29 09:30:00,199.62,199.76,198.87,199.02,205034.0,188.0371,188.169,187.3307,187.4719,205034.0
2017-06-29 09:40:00,199.05,199.1,198.47,198.87,59498.0,187.5002,187.5473,186.9539,187.3307,59498.0
2017-06-29 09:50:00,198.92,198.97,198.5,198.5,28407.0,187.3778,187.4248,186.9821,186.9821,28407.0
2017-06-29 10:00:00,198.51,198.65,198.17,198.46,43616.0,186.9915,187.1234,186.6713,186.9444,43616.0
2017-06-29 10:10:00,198.41,198.44,197.86,198.33,37939.0,186.8973,186.9256,186.3793,186.822,37939.0
2017-06-29 10:20:00,198.23,198.47,198.05,198.33,29479.0,186.7278,186.9539,186.5582,186.822,29479.0
2017-06-29 10:30:00,198.25,198.35,197.98,198.27,36347.0,186.7466,186.8408,186.4923,186.7655,36347.0
2017-06-29 10:40:00,198.21,198.8,198.17,198.65,17403.0,186.7089,187.2647,186.6713,187.1234,17403.0
2017-06-29 10:50:00,198.63,198.7,198.23,198.23,22757.0,187.1046,187.1705,186.7278,186.7278,22757.0
2017-06-29 11:00:00,198.23,198.42,198.13,198.25,57181.0,186.7278,186.9068,186.6336,186.7466,57181.0
2017-06-29 11:10:00,198.26,198.26,197.82,198.01,40735.0,186.756,186.756,186.3416,186.5206,40735.0
2017-06-29 11:20:00,198.04,198.18,197.92,197.99,50480.0,186.5488,186.6807,186.4358,186.5017,50480.0
2017-06-29 11:30:00,197.97,198.04,197.6,197.82,32370.0,186.4829,186.5488,186.1343,186.3416,32370.0
2017-06-29 11:40:00,197.79,198.06,197.65,197.92,20488.0,186.3133,186.5677,186.1814,186.4358,20488.0
2017-06-29 11:50:00,197.85,197.9,197.48,197.62,27026.0,186.3698,186.4169,186.0213,186.1532,27026.0
2017-06-29 12:00:00,197.63,197.73,197.24,197.49,39298.0,186.1626,186.2568,185.7952,186.0307,39298.0
2017-06-29 12:10:00,197.45,197.72,197.39,197.5,28742.0,185.993,186.2474,185.9365,186.0401,28742.0
2017-06-29 12:20:00,197.55,197.61,197.14,197.25,58073.0,186.0872,186.1438,185.701,185.8047,58073.0
2017-06-29 12:30:00,197.23,197.43,197.06,197.08,41896.0,185.7858,185.9742,185.6257,185.6445,41896.0
2017-06-29 12:40:00,197.12,197.42,197.03,197.27,34651.0,185.6822,185.9648,185.5974,185.8235,34651.0
2017-06-29 12:50:00,197.24,197.44,197.13,197.34,33885.0,185.7952,185.9836,185.6916,185.8894,33885.0
2017-06-29 13:00:00,197.35,197.64,197.17,197.33,37039.0,185.8988,186.172,185.7293,185.88,37039.0
2017-06-29 13:10:00,197.32,197.32,196.97,197.05,35847.0,185.8706,185.8706,185.5409,185.6163,35847.0
2017-06-29 13:20:00,197.05,197.05,196.57,196.67,61843.0,185.6163,185.6163,185.1641,185.2583,61843.0
2017-06-29 13:30:00,196.65,196.87,196.45,196.87,66353.0,185.2395,185.4467,185.0511,185.4467,66353.0
2017-06-29 13:40:00,196.83,197.27,196.82,197.1,33626.0,185.409,185.8235,185.3996,185.6634,33626.0
2017-06-29 13:50:00,197.12,197.23,196.92,197.08,29847.0,185.6822,185.7858,185.4938,185.6445,29847.0
2017-06-29 14:00:00,197.09,197.59,196.97,197.28,48930.0,185.6539,186.1249,185.5409,185.8329,48930.0
2017-06-29 14:10:00,197.28,197.62,197.25,197.43,28966.0,185.8329,186.1532,185.8047,185.9742,28966.0
2017-06-29 14:20:00,197.46,197.81,197.36,197.77,21827.0,186.0025,186.3322,185.9083,186.2945,21827.0
2017-06-29 14:30:00,197.78,197.78,197.29,197.43,34136.0,186.3039,186.3039,185.8423,185.9742,34136.0
2017-06-29 14:40:00,197.43,197.48,197.07,197.09,49217.0,185.9742,186.0213,185.6351,185.6539,49217.0
2017-06-29 14:50:00,197.1,197.15,196.98,197.09,59079.0,185.6634,185.7105,185.5503,185.6539,59079.0
2017-06-29 15:00:00,197.09,197.77,197.09,197.72,44485.0,185.6539,186.2945,185.6539,186.2474,44485.0
2017-06-29 15:10:00,197.74,197.93,197.65,197.89,58800.0,186.2662,186.4452,186.1814,186.4075,58800.0
2017-06-29 15:20:00,197.9,197.93,197.34,197.42,34171.0,186.4169,186.4452,185.8894,185.9648,34171.0
2017-06-29 15:30:00,197.43,197.85,197.36,197.85,46040.0,185.9742,186.3698,185.9083,186.3698,46040.0
2017-06-29 15:40:00,197.83,197.84,197.52,197.64,71700.0,186.351,186.3604,186.059,186.172,71700.0
2017-06-29 15:50:00,197.66,197.79,197.41,197.47,134273.0,186.1909,186.3133,185.9554,186.0119,134273.0
2017-06-30 09:30:00,198.5,199.3,198.01,199.13,123226.0,186.9821,187.7357,186.5206,187.5756,123226.0
2017-06-30 09:40:00,199.2,199.44,198.96,199.31,54568.0,187.6415,187.8676,187.4154,187.7451,54568.0
2017-06-30 09:50:00,199.23,199.43,198.85,198.87,34498.0,187.6698,187.8582,187.3118,187.3307,34498.0
2017-06-30 10:00:00,198.88,198.96,198.41,198.41,37486.0,187.3401,187.4154,186.8973,186.8973,37486.0
2017-06-30 10:10:00,198.47,198.85,198.31,198.64,41978.0,186.9539,187.3118,186.8031,187.114,41978.0
2017-06-30 10:20:00,198.62,198.92,198.55,198.75,24790.0,187.0952,187.3778,187.0292,187.2176,24790.0
2017-06-30 10:30:00,198.78,198.93,198.53,198.56,30478.0,187.2459,187.3872,187.0104,187.0386,30478.0
2017-06-30 10:40:00,198.52,198.73,198.09,198.18,28616.0,187.001,187.1988,186.5959,186.6807,28616.0
2017-06-30 10:50:00,198.15,198.35,197.88,198.08,40134.0,186.6524,186.8408,186.3981,186.5865,40134.0
2017-06-30 11:00:00,198.07,198.15,197.9,197.98,26323.0,186.5771,186.6524,186.4169,186.4923,26323.0
2017-06-30 11:10:00,197.94,198.1,197.72,197.73,31773.0,186.4546,186.6053,186.2474,186.2568,31773.0
2017-06-30 11:20:00,197.77,197.88,197.47,197.52,31492.0,186.2945,186.3981,186.0119,186.059,31492.0
2017-06-30 11:30:00,197.5,197.72,197.39,197.7,24387.0,186.0401,186.2474,185.9365,186.2285,24387.0
2017-06-30 11:40:00,197.72,198.0,197.65,197.96,23585.0,186.2474,186.5111,186.1814,186.4735,23585.0
2017-06-30 11:50:00,197.97,198.33,197.92,198.24,15829.0,186.4829,186.822,186.4358,186.7372,15829.0
2017-06-30 12:00:00,198.28,198.55,198.2,198.43,21685.0,186.7749,187.0292,186.6995,186.9162,21685.0
2017-06-30 12:10:00,198.48,198.57,198.4,198.55,29036.0,186.9633,187.0481,186.8879,187.0292,29036.0
2017-06-30 12:20:00,198.55,198.67,198.45,198.55,23215.0,187.0292,187.1423,186.935,187.0292,23215.0
2017-06-30 12:30:00,198.56,198.63,198.49,198.52,53321.0,187.0386,187.1046,186.9727,187.001,53321.0
2017-06-30 12:40:00,198.53,198.63,198.41,198.44,24874.0,187.0104,187.1046,186.8973,186.9256,24874.0
2017-06-30 12:50:00,198.44,198.47,198.26,198.47,44163.0,186.9256,186.9539,186.756,186.9539,44163.0
2017-06-30 13:00:00,198.48,198.61,198.42,198.53,37203.0,186.9633,187.0857,186.9068,187.0104,37203.0
2017-06-30 13:10:00,198.55,198.64,198.52,198.58,15020.0,187.0292,187.114,187.001,187.0575,15020.0
2017-06-30 13:20:00,198.55,198.68,198.54,198.65,15403.0,187.0292,187.1517,187.0198,187.1234,15403.0
2017-06-30 13:30:00,198.64,198.69,198.49,198.56,14202.0,187.114,187.1611,186.9727,187.0386,14202.0
2017-06-30 13:40:00,198.57,198.76,198.55,198.74,15786.0,187.0481,187.227,187.0292,187.2082,15786.0
2017-06-30 13:50:00,198.72,198.73,198.6,198.72,24502.0,187.1894,187.1988,187.0763,187.1894,24502.0
2017-06-30 14:00:00,198.71,198.74,198.5,198.5,24592.0,187.1799,187.2082,186.9821,186.9821,24592.0
2017-06-30 14:10:00,198.51,198.52,198.22,198.22,37139.0,186.9915,187.001,186.7184,186.7184,37139.0
2017-06-30 14:20:00,198.24,198.32,198.11,198.13,37519.0,186.7372,186.8126,186.6147,186.6336,37519.0
2017-06-30 14:30:00,198.13,198.31,198.13,198.27,28309.0,186.6336,186.8031,186.6336,186.7655,28309.0
2017-06-30 14:40:00,198.27,198.37,198.22,198.36,27977.0,186.7655,186.8597,186.7184,186.8502,27977.0
2017-06-30 14:50:00,198.35,198.44,198.22,198.23,42971.0,186.8408,186.9256,186.7184,186.7278,42971.0
2017-06-30 15:00:00,198.24,198.32,198.17,198.2,38131.0,186.7372,186.8126,186.6713,186.6995,38131.0
2017-06-30 15:10:00,198.22,198.27,197.87,197.88,50184.0,186.7184,186.7655,186.3887,186.3981,50184.0
2017-06-30 15:20:00,197.88,198.01,197.82,197.94,60797.0,186.3981,186.5206,186.3416,186.4546,60797.0
2017-06-30 15:30:00,197.94,198.02,197.82,197.95,56501.0,186.4546,186.53,186.3416,186.464,56501.0
2017-06-30 15:40:00,197.95,198.62,197.95,198.53,79347.0,186.464,187.0952,186.464,187.0104,79347.0
2017-06-30 15:50:00,198.52,198.55,197.71,197.78,173223.0,187.001,187.0292,186.238,186.3039,173223.0
2017-07-03 09:30:00,198.07,198.63,197.75,198.0,198234.0,186.5771,187.1046,186.2756,186.5111,198234.0
2017-07-03 09:40:00,198.05,199.0,197.87,198.98,108008.0,186.5582,187.4531,186.3887,187.4343,108008.0
2017-07-03 09:50:00,198.98,199.21,198.81,198.87,79646.0,187.4343,187.6509,187.2741,187.3307,79646.0
2017-07-03 10:00:00,199.05,199.21,198.72,198.99,54176.0,187.5002,187.6509,187.1894,187.4437,54176.0
2017-07-03 10:10:00,198.98,199.06,198.66,198.67,31070.0,187.4343,187.5096,187.1328,187.1423,31070.0
2017-07-03 10:20:00,198.66,198.68,198.36,198.48,29554.0,187.1328,187.1517,186.8502,186.9633,29554.0
2017-07-03 10:30:00,198.48,198.86,198.48,198.82,23604.0,186.9633,187.3212,186.9633,187.2836,23604.0
2017-07-03 10:40:00,198.82,198.92,198.66,198.66,32625.0,187.2836,187.3778,187.1328,187.1328,32625.0
2017-07-03 10:50:00,198.68,198.85,198.55,198.82,35993.0,187.1517,187.3118,187.0292,187.2836,35993.0
2017-07-03 11:00:00,198.8,198.94,198.54,198.63,81589.0,187.2647,187.3966,187.0198,187.1046,81589.0
2017-07-03 11:10:00,198.68,199.15,198.65,199.11,38649.0,187.1517,187.5944,187.1234,187.5567,38649.0
2017-07-03 11:20:00,199.13,199.44,199.03,199.36,34493.0,187.5756,187.8676,187.4814,187.7922,34493.0
2017-07-03 11:30:00,199.39,199.41,199.16,199.22,44145.0,187.8205,187.8393,187.6038,187.6603,44145.0
2017-07-03 11:40:00,199.2,199.26,198.87,199.02,21959.0,187.6415,187.698,187.3307,187.4719,21959.0
2017-07-03 11:50:00,199.02,199.02,198.68,198.76,22640.0,187.4719,187.4719,187.1517,187.227,22640.0
2017-07-03 12:00:00,198.76,198.78,198.44,198.49,53394.0,187.227,187.2459,186.9256,186.9727,53394.0
2017-07-03 12:10:00,198.48,198.84,198.46,198.75,24941.0,186.9633,187.3024,186.9444,187.2176,24941.0
2017-07-03 12:20:00,198.76,199.02,198.67,199.0,29072.0,187.227,187.4719,187.1423,187.4531,29072.0
2017-07-03 12:30:00,199.02,199.07,198.86,198.93,27063.0,187.4719,187.519,187.3212,187.3872,27063.0
2017-07-03 12:40:00,198.91,198.93,198.71,198.77,33341.0,187.3683,187.3872,187.1799,187.2365,33341.0
2017-07-03 12:50:00,198.79,198.9,198.36,198.42,81841.0,187.2553,187.3589,186.8502,186.9068,81841.0
2017-07-05 09:30:00,199.3,199.91,198.86,199.49,80386.0,187.7357,188.3103,187.3212,187.9147,80386.0
2017-07-05 09:40:00,199.51,199.98,199.34,199.98,53099.0,187.9335,188.3762,187.7734,188.3762,53099.0
2017-07-05 09:50:00,199.99,200.21,199.43,200.21,71739.0,188.3857,188.5929,187.8582,188.5929,71739.0
2017-07-05 10:00:00,200.21,200.21,199.98,200.1,34362.0,188.5929,188.5929,188.3762,188.4893,34362.0
2017-07-05 10:10:00,200.11,200.12,199.69,199.95,28126.0,188.4987,188.5081,188.1031,188.348,28126.0
2017-07-05 10:20:00,199.98,200.35,199.92,200.26,42729.0,188.3762,188.7248,188.3197,188.64,42729.0
2017-07-05 10:30:00,200.24,200.83,200.17,200.81,36072.0,188.6212,189.1769,188.5552,189.1581,36072.0
2017-07-05 10:40:00,200.8,201.16,200.79,200.9,38719.0,189.1487,189.4878,189.1392,189.2429,38719.0
2017-07-05 10:50:00,200.86,201.22,200.84,201.09,51089.0,189.2052,189.5443,189.1863,189.4218,51089.0
2017-07-05 11:00:00,201.11,201.18,200.63,200.84,39741.0,189.4407,189.5066,188.9885,189.1863,39741.0
2017-07-05 11:10:00,200.85,201.17,200.73,201.14,47818.0,189.1958,189.4972,189.0827,189.4689,47818.0
2017-07-05 11:20:00,201.14,201.46,201.11,201.46,32450.0,189.4689,189.7704,189.4407,189.7704,32450.0
2017-07-05 11:30:00,201.41,201.46,201.11,201.46,42737.0,189.7233,189.7704,189.4407,189.7704,42737.0
2017-07-05 11:40:00,201.46,201.46,200.97,201.05,26275.0,189.7704,189.7704,189.3088,189.3842,26275.0
2017-07-05 11:50:00,201.06,201.44,201.06,201.27,31252.0,189.3936,189.7515,189.3936,189.5914,31252.0
2017-07-05 12:00:00,201.27,201.34,201.16,201.21,20057.0,189.5914,189.6573,189.4878,189.5349,20057.0
2017-07-05 12:10:00,201.19,201.25,201.06,201.2,25778.0,189.516,189.5726,189.3936,189.5255,25778.0
2017-07-05 12:20:00,201.2,201.25,201.14,201.18,14830.0,189.5255,189.5726,189.4689,189.5066,14830.0
2017-07-05 12:30:00,201.2,201.24,201.1,201.19,16089.0,189.5255,189.5631,189.4313,189.516,16089.0
2017-07-05 12:40:00,201.21,201.59,201.12,201.56,27849.0,189.5349,189.8928,189.4501,189.8646,27849.0
2017-07-05 12:50:00,201.56,201.6,201.46,201.5,18254.0,189.8646,189.9022,189.7704,189.808,18254.0
2017-07-05 13:00:00,201.5,201.65,201.4,201.65,27962.0,189.808,189.9493,189.7138,189.9493,27962.0
2017-07-05 13:10:00,201.63,201.78,201.52,201.75,15558.0,189.9305,190.0718,189.8269,190.0435,15558.0
2017-07-05 13:20:00,201.74,201.84,201.65,201.67,27181.0,190.0341,190.1283,189.9493,189.9682,27181.0
2017-07-05 13:30:00,201.69,201.9,201.64,201.86,21964.0,189.987,190.1848,189.9399,190.1472,21964.0
2017-07-05 13:40:00,201.87,201.91,201.75,201.84,24506.0,190.1566,190.1943,190.0435,190.1283,24506.0
2017-07-05 13:50:00,201.87,201.96,201.85,201.9,15779.0,190.1566,190.2414,190.1377,190.1848,15779.0
2017-07-05 14:00:00,201.88,201.99,201.82,201.83,46769.0,190.166,190.2696,190.1095,190.1189,46769.0
2017-07-05 14:10:00,201.89,201.9,201.76,201.81,27492.0,190.1754,190.1848,190.053,190.1001,27492.0
2017-07-05 14:20:00,201.77,201.97,201.74,201.96,16158.0,190.0624,190.2508,190.0341,190.2414,16158.0
2017-07-05 14:30:00,201.95,202.0,201.85,201.97,28273.0,190.2319,190.279,190.1377,190.2508,28273.0
2017-07-05 14:40:00,201.95,201.98,201.88,201.91,38038.0,190.2319,190.2602,190.166,190.1943,38038.0
2017-07-05 14:50:00,201.91,201.99,201.86,201.92,17000.0,190.1943,190.2696,190.1472,190.2037,17000.0
2017-07-05 15:00:00,201.91,201.98,201.86,201.87,19383.0,190.1943,190.2602,190.1472,190.1566,19383.0
2017-07-05 15:10:00,201.81,201.94,201.77,201.9,19617.0,190.1001,190.2225,190.0624,190.1848,19617.0
2017-07-05 15:20:00,201.89,201.92,201.79,201.88,22350.0,190.1754,190.2037,190.0812,190.166,22350.0
2017-07-05 15:30:00,201.88,201.91,201.8,201.86,43747.0,190.166,190.1943,190.0906,190.1472,43747.0
2017-07-05 15:40:00,201.87,202.02,201.81,202.02,105552.0,190.1566,190.2979,190.1001,190.2979,105552.0
2017-07-05 15:50:00,202.01,202.14,201.8,201.88,255853.0,190.2885,190.4109,190.0906,190.166,255853.0
2017-07-06 09:30:00,201.48,202.05,201.48,201.75,145314.0,189.7892,190.3261,189.7892,190.0435,145314.0
2017-07-06 09:40:00,201.72,201.82,200.78,200.87,146987.0,190.0153,190.1095,189.1298,189.2146,146987.0
2017-07-06 09:50:00,200.85,201.32,200.81,201.24,58749.0,189.1958,189.6385,189.1581,189.5631,58749.0
2017-07-06 10:00:00,201.3,201.57,200.89,201.35,71400.0,189.6197,189.874,189.2334,189.6668,71400.0
2017-07-06 10:10:00,201.39,201.75,201.33,201.62,41734.0,189.7044,190.0435,189.6479,189.9211,41734.0
2017-07-06 10:20:00,201.57,201.77,201.26,201.46,87270.0,189.874,190.0624,189.582,189.7704,87270.0
2017-07-06 10:30:00,201.44,201.74,201.27,201.7,38529.0,189.7515,190.0341,189.5914,189.9964,38529.0
2017-07-06 10:40:00,201.74,201.98,201.67,201.98,30730.0,190.0341,190.2602,189.9682,190.2602,30730.0
2017-07-06 10:50:00,201.94,202.06,201.8,201.91,34072.0,190.2225,190.3356,190.0906,190.1943,34072.0
2017-07-06 11:00:00,201.9,202.01,201.78,201.98,33720.0,190.1848,190.2885,190.0718,190.2602,33720.0
2017-07-06 11:10:00,201.97,202.11,201.89,201.98,29627.0,190.2508,190.3827,190.1754,190.2602,29627.0
2017-07-06 11:20:00,202.0,202.21,201.99,202.02,23318.0,190.279,190.4768,190.2696,190.2979,23318.0
2017-07-06 11:30:00,202.07,202.43,201.98,202.41,36638.0,190.345,190.6841,190.2602,190.6652,36638.0
2017-07-06 11:40:00,202.41,202.41,201.96,202.05,39418.0,190.6652,190.6652,190.2414,190.3261,39418.0
2017-07-06 11:50:00,202.04,202.36,202.03,202.33,23268.0,190.3167,190.6181,190.3073,190.5899,23268.0
2017-07-06 12:00:00,202.35,202.49,202.3,202.38,59937.0,190.6087,190.7406,190.5616,190.637,59937.0
2017-07-06 12:10:00,202.36,202.39,201.91,201.94,29258.0,190.6181,190.6464,190.1943,190.2225,29258.0
2017-07-06 12:20:00,201.94,201.98,201.58,201.72,54081.0,190.2225,190.2602,189.8834,190.0153,54081.0
2017-07-06 12:30:00,201.73,201.96,201.7,201.89,26277.0,190.0247,190.2414,189.9964,190.1754,26277.0
2017-07-06 12:40:00,201.92,202.03,201.81,201.81,21536.0,190.2037,190.3073,190.1001,190.1001,21536.0
2017-07-06 12:50:00,201.81,201.95,201.71,201.95,24451.0,190.1001,190.2319,190.0059,190.2319,24451.0
2017-07-06 13:00:00,201.98,202.01,201.89,201.9,24026.0,190.2602,190.2885,190.1754,190.1848,24026.0
2017-07-06 13:10:00,201.9,202.11,201.88,202.08,19321.0,190.1848,190.3827,190.166,190.3544,19321.0
2017-07-06 13:20:00,202.06,202.26,202.05,202.23,82063.0,190.3356,190.5239,190.3261,190.4957,82063.0
2017-07-06 13:30:00,202.21,202.23,202.07,202.08,38347.0,190.4768,190.4957,190.345,190.3544,38347.0
2017-07-06 13:40:00,202.05,202.07,201.91,202.06,58129.0,190.3261,190.345,190.1943,190.3356,58129.0
2017-07-06 13:50:00,202.07,202.17,202.05,202.15,15164.0,190.345,190.4392,190.3261,190.4203,15164.0
2017-07-06 14:00:00,202.17,202.17,202.03,202.1,28137.0,190.4392,190.4392,190.3073,190.3732,28137.0
2017-07-06 14:10:00,202.1,202.16,201.54,201.54,59672.0,190.3732,190.4298,189.8457,189.8457,59672.0
2017-07-06 14:20:00,201.54,201.82,201.54,201.62,68194.0,189.8457,190.1095,189.8457,189.9211,68194.0
2017-07-06 14:30:00,201.62,201.71,201.5,201.57,51043.0,189.9211,190.0059,189.808,189.874,51043.0
2017-07-06 14:40:00,201.55,201.68,201.48,201.61,58822.0,189.8551,189.9776,189.7892,189.9117,58822.0
2017-07-06 14:50:00,201.62,201.72,201.45,201.7,29865.0,189.9211,190.0153,189.7609,189.9964,29865.0
2017-07-06 15:00:00,201.69,201.76,201.57,201.71,38954.0,189.987,190.053,189.874,190.0059,38954.0
2017-07-06 15:10:00,201.71,201.88,201.58,201.88,35877.0,190.0059,190.166,189.8834,190.166,35877.0
2017-07-06 15:20:00,201.89,201.89,201.78,201.78,45902.0,190.1754,190.1754,190.0718,190.0718,45902.0
2017-07-06 15:30:00,201.78,201.78,201.55,201.61,88570.0,190.0718,190.0718,189.8551,189.9117,88570.0
2017-07-06 15:40:00,201.6,201.7,201.42,201.69,100139.0,189.9022,189.9964,189.7327,189.987,100139.0
2017-07-06 15:50:00,201.68,201.87,201.5,201.52,205963.0,189.9776,190.1566,189.808,189.8269,205963.0
2017-07-07 09:30:00,202.24,202.28,201.26,202.14,102487.0,190.5051,190.5428,189.582,190.4109,102487.0
2017-07-07 09:40:00,202.19,202.68,201.68,202.64,74746.0,190.458,190.9196,189.9776,190.8819,74746.0
2017-07-07 09:50:00,202.57,203.15,202.16,202.21,142157.0,190.816,191.3623,190.4298,190.4768,142157.0
2017-07-07 10:00:00,202.22,202.42,201.9,202.0,68254.0,190.4863,190.6747,190.1848,190.279,68254.0
2017-07-07 10:10:00,202.0,202.2,201.94,201.98,66616.0,190.279,190.4674,190.2225,190.2602,66616.0
2017-07-07 10:20:00,201.95,202.25,201.91,202.25,47462.0,190.2319,190.5145,190.1943,190.5145,47462.0
2017-07-07 10:30:00,202.3,202.41,202.14,202.29,40047.0,190.5616,190.6652,190.4109,190.5522,40047.0
2017-07-07 10:40:00,202.28,202.57,202.18,202.54,33442.0,190.5428,190.816,190.4486,190.7877,33442.0
2017-07-07 10:50:00,202.54,202.58,201.99,202.14,56126.0,190.7877,190.8254,190.2696,190.4109,56126.0
2017-07-07 11:00:00,202.14,202.5,202.0,202.05,75799.0,190.4109,190.75,190.279,190.3261,75799.0
2017-07-07 11:10:00,202.05,202.11,201.85,201.97,46174.0,190.3261,190.3827,190.1377,190.2508,46174.0
2017-07-07 11:20:00,201.98,202.5,201.98,202.4,36977.0,190.2602,190.75,190.2602,190.6558,36977.0
2017-07-07 11:30:00,202.41,202.71,202.37,202.7,97588.0,190.6652,190.9478,190.6276,190.9384,97588.0
2017-07-07 11:40:00,202.67,202.8,202.52,202.56,68752.0,190.9102,191.0326,190.7689,190.8065,68752.0
2017-07-07 11:50:00,202.55,202.79,202.55,202.78,42474.0,190.7971,191.0232,190.7971,191.0138,42474.0
2017-07-07 12:00:00,202.77,202.87,202.66,202.69,36106.0,191.0044,191.0986,190.9007,190.929,36106.0
2017-07-07 12:10:00,202.66,202.82,202.5,202.5,39147.0,190.9007,191.0515,190.75,190.75,39147.0
2017-07-07 12:20:00,202.54,202.64,202.52,202.53,32587.0,190.7877,190.8819,190.7689,190.7783,32587.0
2017-07-07 12:30:00,202.55,202.55,202.33,202.33,25504.0,190.7971,190.7971,190.5899,190.5899,25504.0
2017-07-07 12:40:00,202.33,202.5,202.3,202.37,18550.0,190.5899,190.75,190.5616,190.6276,18550.0
2017-07-07 12:50:00,202.37,202.53,202.36,202.46,16739.0,190.6276,190.7783,190.6181,190.7123,16739.0
2017-07-07 13:00:00,202.5,202.75,202.48,202.72,35147.0,190.75,190.9855,190.7312,190.9573,35147.0
2017-07-07 13:10:00,202.73,202.79,202.59,202.76,23551.0,190.9667,191.0232,190.8348,190.9949,23551.0
2017-07-07 13:20:00,202.74,202.92,202.7,202.92,19561.0,190.9761,191.1457,190.9384,191.1457,19561.0
2017-07-07 13:30:00,202.92,203.15,202.9,203.12,31489.0,191.1457,191.3623,191.1268,191.334,31489.0
2017-07-07 13:40:00,203.13,203.28,202.99,203.01,55541.0,191.3435,191.4848,191.2116,191.2304,55541.0
2017-07-07 13:50:00,203.01,203.03,202.95,203.01,44424.0,191.2304,191.2493,191.1739,191.2304,44424.0
2017-07-07 14:00:00,203.01,203.17,202.94,203.07,28310.0,191.2304,191.3811,191.1645,191.2869,28310.0
2017-07-07 14:10:00,203.05,203.11,202.8,202.8,32342.0,191.2681,191.3246,191.0326,191.0326,32342.0
2017-07-07 14:20:00,202.76,202.78,202.41,202.47,47344.0,190.9949,191.0138,190.6652,190.7218,47344.0
2017-07-07 14:30:00,202.47,202.72,202.46,202.67,19406.0,190.7218,190.9573,190.7123,190.9102,19406.0
2017-07-07 14:40:00,202.67,202.76,202.62,202.75,28874.0,190.9102,190.9949,190.8631,190.9855,28874.0
2017-07-07 14:50:00,202.76,202.85,202.74,202.81,28882.0,190.9949,191.0797,190.9761,191.042,28882.0
2017-07-07 15:00:00,202.83,202.89,202.56,202.71,39706.0,191.0609,191.1174,190.8065,190.9478,39706.0
2017-07-07 15:10:00,202.71,202.91,202.66,202.84,36285.0,190.9478,191.1362,190.9007,191.0703,36285.0
2017-07-07 15:20:00,202.84,202.94,202.8,202.93,27485.0,191.0703,191.1645,191.0326,191.1551,27485.0
2017-07-07 15:30:00,202.91,202.92,202.41,202.41,68328.0,191.1362,191.1457,190.6652,190.6652,68328.0
2017-07-07 15:40:00,202.35,202.57,202.29,202.47,117691.0,190.6087,190.816,190.5522,190.7218,117691.0
2017-07-07 15:50:00,202.47,202.66,202.34,202.42,154017.0,190.7218,190.9007,190.5993,190.6747,154017.0
2017-07-10 09:30:00,202.32,203.07,202.19,202.54,115757.0,190.5805,191.2869,190.458,190.7877,115757.0
2017-07-10 09:40:00,202.55,202.55,202.35,202.46,62466.0,190.7971,190.7971,190.6087,190.7123,62466.0
2017-07-10 09:50:00,202.43,202.91,202.43,202.89,100356.0,190.6841,191.1362,190.6841,191.1174,100356.0
2017-07-10 10:00:00,202.88,203.04,202.81,202.9,77067.0,191.108,191.2587,191.042,191.1268,77067.0
2017-07-10 10:10:00,202.95,202.95,202.58,202.75,61394.0,191.1739,191.1739,190.8254,190.9855,61394.0
2017-07-10 10:20:00,202.75,202.79,202.62,202.79,44413.0,190.9855,191.0232,190.8631,191.0232,44413.0
2017-07-10 10:30:00,202.8,202.94,202.63,202.63,42539.0,191.0326,191.1645,190.8725,190.8725,42539.0
2017-07-10 10:40:00,202.63,202.85,202.6,202.69,45853.0,190.8725,191.0797,190.8442,190.929,45853.0
2017-07-10 10:50:00,202.7,203.22,202.57,203.15,65691.0,190.9384,191.4282,190.816,191.3623,65691.0
2017-07-10 11:00:00,203.15,203.16,203.07,203.13,45187.0,191.3623,191.3717,191.2869,191.3435,45187.0
2017-07-10 11:10:00,203.15,203.27,203.04,203.24,65690.0,191.3623,191.4753,191.2587,191.4471,65690.0
2017-07-10 11:20:00,203.25,203.26,203.15,203.2,39074.0,191.4565,191.4659,191.3623,191.4094,39074.0
2017-07-10 11:30:00,203.2,203.25,203.16,203.22,30995.0,191.4094,191.4565,191.3717,191.4282,30995.0
2017-07-10 11:40:00,203.21,203.33,203.17,203.25,29314.0,191.4188,191.5319,191.3811,191.4565,29314.0
2017-07-10 11:50:00,203.25,203.25,203.01,203.03,35182.0,191.4565,191.4565,191.2304,191.2493,35182.0
2017-07-10 12:00:00,203.04,203.46,203.03,203.43,38867.0,191.2587,191.6543,191.2493,191.6261,38867.0
2017-07-10 12:10:00,203.43,203.45,203.3,203.38,79248.0,191.6261,191.6449,191.5036,191.579,79248.0
2017-07-10 12:20:00,203.38,203.38,203.23,203.24,40513.0,191.579,191.579,191.4377,191.4471,40513.0
2017-07-10 12:30:00,203.29,203.38,203.22,203.29,30124.0,191.4942,191.579,191.4282,191.4942,30124.0
2017-07-10 12:40:00,203.28,203.29,203.21,203.23,27990.0,191.4848,191.4942,191.4188,191.4377,27990.0
2017-07-10 12:50:00,203.27,203.33,203.23,203.24,24466.0,191.4753,191.5319,191.4377,191.4471,24466.0
2017-07-10 13:00:00,203.25,203.25,203.2,203.24,21706.0,191.4565,191.4565,191.4094,191.4471,21706.0
2017-07-10 13:10:00,203.23,203.38,203.2,203.2,29977.0,191.4377,191.579,191.4094,191.4094,29977.0
2017-07-10 13:20:00,203.22,203.4,203.12,203.4,25109.0,191.4282,191.5978,191.334,191.5978,25109.0
2017-07-10 13:30:00,203.4,203.41,203.26,203.29,15626.0,191.5978,191.6072,191.4659,191.4942,15626.0
2017-07-10 13:40:00,203.3,203.92,203.29,203.84,83857.0,191.5036,192.0876,191.4942,192.0123,83857.0
2017-07-10 13:50:00,203.85,204.0,203.74,203.91,67170.0,192.0217,192.163,191.9181,192.0782,67170.0
2017-07-10 14:00:00,203.91,204.09,203.86,203.99,69464.0,192.0782,192.2478,192.0311,192.1536,69464.0
2017-07-10 14:10:00,203.99,204.0,203.87,203.95,59387.0,192.1536,192.163,192.0405,192.1159,59387.0
2017-07-10 14:20:00,203.98,204.13,203.88,204.09,56668.0,192.1441,192.2854,192.0499,192.2478,56668.0
2017-07-10 14:30:00,204.08,204.58,204.06,204.56,46558.0,192.2383,192.7093,192.2195,192.6905,46558.0
2017-07-10 14:40:00,204.55,204.55,204.12,204.13,38589.0,192.6811,192.6811,192.276,192.2854,38589.0
2017-07-10 14:50:00,204.13,204.33,204.12,204.17,30869.0,192.2854,192.4738,192.276,192.3231,30869.0
2017-07-10 15:00:00,204.18,204.24,204.09,204.13,26238.0,192.3325,192.3891,192.2478,192.2854,26238.0
2017-07-10 15:10:00,204.13,204.35,204.03,204.08,34939.0,192.2854,192.4927,192.1912,192.2383,34939.0
2017-07-10 15:20:00,204.07,204.11,203.85,204.04,37724.0,192.2289,192.2666,192.0217,192.2007,37724.0
2017-07-10 15:30:00,204.03,204.13,204.0,204.07,29640.0,192.1912,192.2854,192.163,192.2289,29640.0
2017-07-10 15:40:00,204.06,204.42,204.05,204.28,81326.0,192.2195,192.5586,192.2101,192.4267,81326.0
2017-07-10 15:50:00,204.28,204.34,203.95,204.04,130483.0,192.4267,192.4833,192.1159,192.2007,130483.0
2017-07-11 09:30:00,204.0,204.65,204.0,204.49,102568.0,192.163,192.7753,192.163,192.6246,102568.0
2017-07-11 09:40:00,204.52,204.78,204.35,204.59,68129.0,192.6528,192.8977,192.4927,192.7188,68129.0
2017-07-11 09:50:00,204.64,205.05,204.62,204.92,89243.0,192.7658,193.1521,192.747,193.0296,89243.0
2017-07-11 10:00:00,204.83,205.5,204.81,205.24,32378.0,192.9448,193.5759,192.926,193.331,32378.0
2017-07-11 10:10:00,205.24,205.38,205.14,205.21,41346.0,193.331,193.4629,193.2368,193.3028,41346.0
2017-07-11 10:20:00,205.2,205.77,205.2,205.62,50095.0,193.2934,193.8303,193.2934,193.689,50095.0
2017-07-11 10:30:00,205.64,205.7,205.53,205.55,49348.0,193.7078,193.7643,193.6042,193.623,49348.0
2017-07-11 10:40:00,205.59,205.94,205.5,205.92,57076.0,193.6607,193.9904,193.5759,193.9716,57076.0
2017-07-11 10:50:00,205.91,206.45,205.85,206.39,82962.0,193.9622,194.4708,193.9056,194.4143,82962.0
2017-07-11 11:00:00,206.37,206.48,205.88,206.37,67831.0,194.3955,194.4991,193.9339,194.3955,67831.0
2017-07-11 11:10:00,206.32,206.33,205.75,205.8,71124.0,194.3484,194.3578,193.8114,193.8585,71124.0
2017-07-11 11:20:00,205.74,205.79,204.17,204.77,100958.0,193.802,193.8491,192.3231,192.8883,100958.0
2017-07-11 11:30:00,204.73,205.22,204.62,204.95,73862.0,192.8506,193.3122,192.747,193.0579,73862.0
2017-07-11 11:40:00,204.99,205.7,204.99,205.52,70761.0,193.0955,193.7643,193.0955,193.5948,70761.0
2017-07-11 11:50:00,205.6,206.26,205.6,205.91,54681.0,193.6701,194.2918,193.6701,193.9622,54681.0
2017-07-11 12:00:00,205.9,206.11,205.88,206.02,33314.0,193.9527,194.1506,193.9339,194.0658,33314.0
2017-07-11 12:10:00,206.03,206.1,205.77,205.91,52120.0,194.0752,194.1411,193.8303,193.9622,52120.0
2017-07-11 12:20:00,205.92,206.06,205.82,206.03,19947.0,193.9716,194.1035,193.8774,194.0752,19947.0
2017-07-11 12:30:00,206.0,206.02,205.82,205.9,18988.0,194.0469,194.0658,193.8774,193.9527,18988.0
2017-07-11 12:40:00,205.9,206.12,205.88,206.01,30040.0,193.9527,194.16,193.9339,194.0564,30040.0
2017-07-11 12:50:00,205.97,206.12,205.83,205.83,25129.0,194.0187,194.16,193.8868,193.8868,25129.0
2017-07-11 13:00:00,205.81,205.92,205.53,205.53,25193.0,193.868,193.9716,193.6042,193.6042,25193.0
2017-07-11 13:10:00,205.53,205.99,205.44,205.82,32704.0,193.6042,194.0375,193.5194,193.8774,32704.0
2017-07-11 13:20:00,205.87,205.88,205.72,205.72,14021.0,193.9245,193.9339,193.7832,193.7832,14021.0
2017-07-11 13:30:00,205.71,205.98,205.68,205.98,23345.0,193.7738,194.0281,193.7455,194.0281,23345.0
2017-07-11 13:40:00,205.93,206.18,205.86,206.16,23179.0,193.981,194.2165,193.9151,194.1977,23179.0
2017-07-11 13:50:00,206.17,206.35,206.16,206.28,18839.0,194.2071,194.3766,194.1977,194.3107,18839.0
2017-07-11 14:00:00,206.32,206.45,206.25,206.36,29920.0,194.3484,194.4708,194.2824,194.386,29920.0
2017-07-11 14:10:00,206.34,206.43,206.07,206.1,29321.0,194.3672,194.452,194.1129,194.1411,29321.0
2017-07-11 14:20:00,206.1,206.47,206.09,206.45,34282.0,194.1411,194.4897,194.1317,194.4708,34282.0
2017-07-11 14:30:00,206.47,206.5,206.39,206.42,29207.0,194.4897,194.5179,194.4143,194.4426,29207.0
2017-07-11 14:40:00,206.41,206.42,206.23,206.36,31098.0,194.4331,194.4426,194.2636,194.386,31098.0
2017-07-11 14:50:00,206.37,206.59,206.34,206.58,71600.0,194.3955,194.6027,194.3672,194.5933,71600.0
2017-07-11 15:00:00,206.58,206.66,206.21,206.25,67388.0,194.5933,194.6686,194.2448,194.2824,67388.0
2017-07-11 15:10:00,206.24,206.53,206.21,206.45,44843.0,194.273,194.5462,194.2448,194.4708,44843.0
2017-07-11 15:20:00,206.46,206.47,206.32,206.4,45513.0,194.4802,194.4897,194.3484,194.4237,45513.0
2017-07-11 15:30:00,206.41,206.53,206.26,206.36,62156.0,194.4331,194.5462,194.2918,194.386,62156.0
2017-07-11 15:40:00,206.36,206.45,206.2,206.23,77323.0,194.386,194.4708,194.2353,194.2636,77323.0
2017-07-11 15:50:00,206.22,206.66,206.19,206.39,179338.0,194.2542,194.6686,194.2259,194.4143,179338.0
2017-07-12 09:30:00,206.95,207.97,206.79,207.51,175453.0,194.9418,195.9026,194.7911,195.4693,175453.0
2017-07-12 09:40:00,207.54,207.85,207.35,207.4,120444.0,195.4976,195.7896,195.3186,195.3657,120444.0
2017-07-12 09:50:00,207.4,207.85,206.89,207.19,97561.0,195.3657,195.7896,194.8853,195.1679,97561.0
2017-07-12 10:00:00,207.17,207.88,207.1,207.63,96232.0,195.149,195.8178,195.0831,195.5824,96232.0
2017-07-12 10:10:00,207.64,208.02,207.35,208.0,62551.0,195.5918,195.9497,195.3186,195.9309,62551.0
2017-07-12 10:20:00,208.04,208.49,207.97,208.48,63541.0,195.9686,196.3925,195.9026,196.383,63541.0
2017-07-12 10:30:00,208.48,208.61,208.18,208.38,51726.0,196.383,196.5055,196.1004,196.2888,51726.0
2017-07-12 10:40:00,208.35,208.6,208.19,208.45,36620.0,196.2606,196.4961,196.1099,196.3548,36620.0
2017-07-12 10:50:00,208.43,208.49,208.17,208.28,31752.0,196.3359,196.3925,196.091,196.1946,31752.0
2017-07-12 11:00:00,208.32,208.32,207.51,207.55,68399.0,196.2323,196.2323,195.4693,195.507,68399.0
2017-07-12 11:10:00,207.57,207.9,207.53,207.59,37509.0,195.5258,195.8367,195.4882,195.5447,37509.0
2017-07-12 11:20:00,207.57,207.57,207.2,207.25,70347.0,195.5258,195.5258,195.1773,195.2244,70347.0
2017-07-12 11:30:00,207.22,207.27,207.0,207.02,60001.0,195.1961,195.2432,194.9889,195.0078,60001.0
2017-07-12 11:40:00,207.0,207.0,206.56,206.63,70258.0,194.9889,194.9889,194.5744,194.6404,70258.0
2017-07-12 11:50:00,206.65,206.76,206.52,206.76,55761.0,194.6592,194.7628,194.5368,194.7628,55761.0
2017-07-12 12:00:00,206.78,207.28,206.78,207.04,39757.0,194.7817,195.2527,194.7817,195.0266,39757.0
2017-07-12 12:10:00,207.04,207.22,206.9,207.01,40857.0,195.0266,195.1961,194.8947,194.9983,40857.0
2017-07-12 12:20:00,207.02,207.02,206.86,206.92,20509.0,195.0078,195.0078,194.857,194.9136,20509.0
2017-07-12 12:30:00,206.9,207.12,206.9,207.12,19800.0,194.8947,195.1019,194.8947,195.1019,19800.0
2017-07-12 12:40:00,207.12,207.13,206.84,206.84,21615.0,195.1019,195.1114,194.8382,194.8382,21615.0
2017-07-12 12:50:00,206.87,206.87,206.68,206.74,38377.0,194.8665,194.8665,194.6875,194.744,38377.0
2017-07-12 13:00:00,206.77,206.82,206.66,206.79,24607.0,194.7723,194.8194,194.6686,194.7911,24607.0
2017-07-12 13:10:00,206.83,206.87,206.63,206.84,34287.0,194.8288,194.8665,194.6404,194.8382,34287.0
2017-07-12 13:20:00,206.84,206.85,206.65,206.69,37435.0,194.8382,194.8476,194.6592,194.6969,37435.0
2017-07-12 13:30:00,206.68,206.81,206.62,206.62,45345.0,194.6875,194.8099,194.631,194.631,45345.0
2017-07-12 13:40:00,206.62,206.74,206.54,206.7,35380.0,194.631,194.744,194.5556,194.7063,35380.0
2017-07-12 13:50:00,206.71,207.02,206.7,206.96,29554.0,194.7157,195.0078,194.7063,194.9512,29554.0
2017-07-12 14:00:00,206.96,207.01,206.84,207.0,31624.0,194.9512,194.9983,194.8382,194.9889,31624.0
2017-07-12 14:10:00,207.0,207.28,206.94,207.07,40264.0,194.9889,195.2527,194.9324,195.0548,40264.0
2017-07-12 14:20:00,207.08,207.08,206.87,206.95,27399.0,195.0643,195.0643,194.8665,194.9418,27399.0
2017-07-12 14:30:00,206.94,206.95,206.77,206.8,33106.0,194.9324,194.9418,194.7723,194.8005,33106.0
2017-07-12 14:40:00,206.79,206.79,206.61,206.63,37158.0,194.7911,194.7911,194.6215,194.6404,37158.0
2017-07-12 14:50:00,206.62,206.76,206.61,206.69,53966.0,194.631,194.7628,194.6215,194.6969,53966.0
2017-07-12 15:00:00,206.73,207.1,206.68,207.08,50904.0,194.7346,195.0831,194.6875,195.0643,50904.0
2017-07-12 15:10:00,207.08,207.1,206.91,207.0,47749.0,195.0643,195.0831,194.9041,194.9889,47749.0
2017-07-12 15:20:00,206.99,207.02,206.79,206.83,50732.0,194.9795,195.0078,194.7911,194.8288,50732.0
2017-07-12 15:30:00,206.83,206.85,206.57,206.74,83035.0,194.8288,194.8476,194.5839,194.744,83035.0
2017-07-12 15:40:00,206.73,206.76,206.62,206.74,88209.0,194.7346,194.7628,194.631,194.744,88209.0
2017-07-12 15:50:00,206.72,206.75,206.32,206.45,171975.0,194.7252,194.7534,194.3484,194.4708,171975.0
2017-07-13 09:30:00,206.8,207.0,206.11,206.18,94792.0,194.8005,194.9889,194.1506,194.2165,94792.0
2017-07-13 09:40:00,206.16,206.23,205.35,206.19,110266.0,194.1977,194.2636,193.4347,194.2259,110266.0
2017-07-13 09:50:00,206.16,206.59,205.92,206.37,43330.0,194.1977,194.6027,193.9716,194.3955,43330.0
2017-07-13 10:00:00,206.36,206.37,205.87,205.98,40319.0,194.386,194.3955,193.9245,194.0281,40319.0
2017-07-13 10:10:00,205.99,206.05,205.51,205.6,55723.0,194.0375,194.094,193.5854,193.6701,55723.0
2017-07-13 10:20:00,205.63,205.91,205.58,205.61,30787.0,193.6984,193.9622,193.6513,193.6796,30787.0
2017-07-13 10:30:00,205.59,205.92,205.51,205.85,26709.0,193.6607,193.9716,193.5854,193.9056,26709.0
2017-07-13 10:40:00,205.8,206.17,205.8,206.03,17803.0,193.8585,194.2071,193.8585,194.0752,17803.0
2017-07-13 10:50:00,206.05,206.31,205.96,206.28,21945.0,194.094,194.3389,194.0093,194.3107,21945.0
2017-07-13 11:00:00,206.26,206.59,206.22,206.43,38895.0,194.2918,194.6027,194.2542,194.452,38895.0
2017-07-13 11:10:00,206.42,206.55,206.3,206.55,44308.0,194.4426,194.565,194.3295,194.565,44308.0
2017-07-13 11:20:00,206.55,206.88,206.52,206.73,46262.0,194.565,194.8759,194.5368,194.7346,46262.0
2017-07-13 11:30:00,206.74,206.93,206.47,206.5,42950.0,194.744,194.923,194.4897,194.5179,42950.0
2017-07-13 11:40:00,206.5,206.73,206.44,206.7,26462.0,194.5179,194.7346,194.4614,194.7063,26462.0
2017-07-13 11:50:00,206.71,206.94,206.61,206.87,19500.0,194.7157,194.9324,194.6215,194.8665,19500.0
2017-07-13 12:00:00,206.88,206.88,206.65,206.71,33301.0,194.8759,194.8759,194.6592,194.7157,33301.0
2017-07-13 12:10:00,206.68,206.7,206.24,206.56,48708.0,194.6875,194.7063,194.273,194.5744,48708.0
2017-07-13 12:20:00,206.64,206.68,206.55,206.63,14335.0,194.6498,194.6875,194.565,194.6404,14335.0
2017-07-13 12:30:00,206.62,206.7,206.58,206.66,17174.0,194.631,194.7063,194.5933,194.6686,17174.0
2017-07-13 12:40:00,206.66,206.68,206.54,206.65,16594.0,194.6686,194.6875,194.5556,194.6592,16594.0
2017-07-13 12:50:00,206.63,206.63,206.39,206.39,14026.0,194.6404,194.6404,194.4143,194.4143,14026.0
2017-07-13 13:00:00,206.4,206.58,206.21,206.27,17505.0,194.4237,194.5933,194.2448,194.3013,17505.0
2017-07-13 13:10:00,206.28,206.3,206.16,206.16,22631.0,194.3107,194.3295,194.1977,194.1977,22631.0
2017-07-13 13:20:00,206.2,206.28,206.14,206.17,9289.0,194.2353,194.3107,194.1788,194.2071,9289.0
2017-07-13 13:30:00,206.17,206.32,206.15,206.17,20782.0,194.2071,194.3484,194.1882,194.2071,20782.0
2017-07-13 13:40:00,206.18,206.22,206.14,206.19,25710.0,194.2165,194.2542,194.1788,194.2259,25710.0
2017-07-13 13:50:00,206.18,206.3,206.18,206.21,42928.0,194.2165,194.3295,194.2165,194.2448,42928.0
2017-07-13 14:00:00,206.22,206.32,206.14,206.18,33788.0,194.2542,194.3484,194.1788,194.2165,33788.0
2017-07-13 14:10:00,206.2,206.2,206.09,206.15,21035.0,194.2353,194.2353,194.1317,194.1882,21035.0
2017-07-13 14:20:00,206.12,206.16,205.92,205.92,22542.0,194.16,194.1977,193.9716,193.9716,22542.0
2017-07-13 14:30:00,205.94,206.06,205.93,205.95,17164.0,193.9904,194.1035,193.981,193.9998,17164.0
2017-07-13 14:40:00,205.93,206.16,205.85,206.05,47633.0,193.981,194.1977,193.9056,194.094,47633.0
2017-07-13 14:50:00,206.07,206.12,206.02,206.11,28975.0,194.1129,194.16,194.0658,194.1506,28975.0
2017-07-13 15:00:00,206.1,206.11,205.92,205.94,43675.0,194.1411,194.1506,193.9716,193.9904,43675.0
2017-07-13 15:10:00,205.95,206.0,205.79,205.82,41299.0,193.9998,194.0469,193.8491,193.8774,41299.0
2017-07-13 15:20:00,205.82,206.05,205.8,206.02,25143.0,193.8774,194.094,193.8585,194.0658,25143.0
2017-07-13 15:30:00,206.03,206.17,205.98,206.08,34905.0,194.0752,194.2071,194.0281,194.1223,34905.0
2017-07-13 15:40:00,206.08,206.42,206.03,206.35,39913.0,194.1223,194.4426,194.0752,194.3766,39913.0
2017-07-13 15:50:00,206.36,206.42,206.27,206.3,112796.0,194.386,194.4426,194.3013,194.3295,112796.0
2017-07-14 09:30:00,206.8,208.18,206.74,208.14,202536.0,194.8005,196.1004,194.744,196.0628,202536.0
2017-07-14 09:40:00,208.14,208.2,207.64,208.13,91996.0,196.0628,196.1193,195.5918,196.0533,91996.0
2017-07-14 09:50:00,208.13,208.14,207.65,207.76,60889.0,196.0533,196.0628,195.6012,195.7048,60889.0
2017-07-14 10:00:00,207.83,207.91,207.44,207.52,75856.0,195.7708,195.8461,195.4034,195.4787,75856.0
2017-07-14 10:10:00,207.53,207.98,207.34,207.74,69358.0,195.4882,195.912,195.3092,195.686,69358.0
2017-07-14 10:20:00,207.72,208.0,207.64,207.73,21208.0,195.6671,195.9309,195.5918,195.6766,21208.0
2017-07-14 10:30:00,207.73,207.81,207.64,207.78,25530.0,195.6766,195.7519,195.5918,195.7237,25530.0
2017-07-14 10:40:00,207.77,207.84,207.61,207.67,24445.0,195.7142,195.7802,195.5635,195.62,24445.0
2017-07-14 10:50:00,207.67,207.91,207.54,207.79,41081.0,195.62,195.8461,195.4976,195.7331,41081.0
2017-07-14 11:00:00,207.77,207.88,207.62,207.67,103778.0,195.7142,195.8178,195.5729,195.62,103778.0
2017-07-14 11:10:00,207.71,207.72,207.37,207.7,44128.0,195.6577,195.6671,195.3374,195.6483,44128.0
2017-07-14 11:20:00,207.68,207.75,207.54,207.67,20671.0,195.6295,195.6954,195.4976,195.62,20671.0
2017-07-14 11:30:00,207.67,207.81,207.67,207.76,18160.0,195.62,195.7519,195.62,195.7048,18160.0
2017-07-14 11:40:00,207.74,207.82,207.66,207.72,20039.0,195.686,195.7613,195.6106,195.6671,20039.0
2017-07-14 11:50:00,207.72,207.76,207.63,207.66,11802.0,195.6671,195.7048,195.5824,195.6106,11802.0
2017-07-14 12:00:00,207.66,207.73,207.6,207.61,15730.0,195.6106,195.6766,195.5541,195.5635,15730.0
2017-07-14 12:10:00,207.61,207.65,207.35,207.35,35030.0,195.5635,195.6012,195.3186,195.3186,35030.0
2017-07-14 12:20:00,207.37,207.65,207.28,207.65,49363.0,195.3374,195.6012,195.2527,195.6012,49363.0
2017-07-14 12:30:00,207.67,208.04,207.61,207.92,43044.0,195.62,195.9686,195.5635,195.8555,43044.0
2017-07-14 12:40:00,207.95,207.95,207.79,207.94,18731.0,195.8838,195.8838,195.7331,195.8744,18731.0
2017-07-14 12:50:00,207.95,208.36,207.93,208.28,57808.0,195.8838,196.27,195.8649,196.1946,57808.0
2017-07-14 13:00:00,208.26,208.36,208.05,208.05,51561.0,196.1758,196.27,195.978,195.978,51561.0
2017-07-14 13:10:00,208.08,208.1,207.93,207.95,31438.0,196.0062,196.0251,195.8649,195.8838,31438.0
2017-07-14 13:20:00,207.95,208.15,207.9,207.92,28359.0,195.8838,196.0722,195.8367,195.8555,28359.0
2017-07-14 13:30:00,207.92,208.16,207.72,207.99,40255.0,195.8555,196.0816,195.6671,195.9215,40255.0
2017-07-14 13:40:00,207.94,208.07,207.86,207.95,13388.0,195.8744,195.9968,195.799,195.8838,13388.0
2017-07-14 13:50:00,207.95,208.06,207.89,207.98,19290.0,195.8838,195.9874,195.8273,195.912,19290.0
2017-07-14 14:00:00,207.99,208.01,207.88,207.98,16048.0,195.9215,195.9403,195.8178,195.912,16048.0
2017-07-14 14:10:00,207.98,207.99,207.75,207.82,21234.0,195.912,195.9215,195.6954,195.7613,21234.0
2017-07-14 14:20:00,207.84,208.09,207.84,207.99,18086.0,195.7802,196.0157,195.7802,195.9215,18086.0
2017-07-14 14:30:00,207.98,208.02,207.93,207.93,25307.0,195.912,195.9497,195.8649,195.8649,25307.0
2017-07-14 14:40:00,207.94,207.94,207.64,207.67,29512.0,195.8744,195.8744,195.5918,195.62,29512.0
2017-07-14 14:50:00,207.67,207.7,207.58,207.65,20595.0,195.62,195.6483,195.5353,195.6012,20595.0
2017-07-14 15:00:00,207.65,208.06,207.64,207.92,57734.0,195.6012,195.9874,195.5918,195.8555,57734.0
2017-07-14 15:10:00,207.91,207.95,207.86,207.93,16520.0,195.8461,195.8838,195.799,195.8649,16520.0
2017-07-14 15:20:00,207.93,208.15,207.93,208.09,26224.0,195.8649,196.0722,195.8649,196.0157,26224.0
2017-07-14 15:30:00,208.13,208.44,208.13,208.41,50664.0,196.0533,196.3454,196.0533,196.3171,50664.0
2017-07-14 15:40:00,208.41,208.67,208.4,208.67,90112.0,196.3171,196.562,196.3077,196.562,90112.0
2017-07-14 15:50:00,208.67,208.73,208.35,208.49,194328.0,196.562,196.6185,196.2606,196.3925,194328.0
2017-07-17 09:30:00,208.73,209.45,208.73,209.42,144459.0,196.6185,197.2968,196.6185,197.2685,144459.0
2017-07-17 09:40:00,209.4,209.72,209.21,209.21,80841.0,197.2497,197.5511,197.0707,197.0707,80841.0
2017-07-17 09:50:00,209.28,209.5,208.97,208.98,100910.0,197.1366,197.3438,196.8446,196.854,100910.0
2017-07-17 10:00:00,208.97,209.12,208.79,208.92,49273.0,196.8446,196.9859,196.675,196.7975,49273.0
2017-07-17 10:10:00,209.0,209.1,208.77,208.94,39839.0,196.8729,196.9671,196.6562,196.8163,39839.0
2017-07-17 10:20:00,208.92,209.2,208.86,208.96,39739.0,196.7975,197.0613,196.741,196.8352,39739.0
2017-07-17 10:30:00,208.99,209.05,208.88,208.9,55024.0,196.8634,196.92,196.7598,196.7787,55024.0
2017-07-17 10:40:00,208.92,209.5,208.83,209.48,63807.0,196.7975,197.3438,196.7127,197.325,63807.0
2017-07-17 10:50:00,209.5,209.52,209.3,209.42,57175.0,197.3438,197.3627,197.1555,197.2685,57175.0
2017-07-17 11:00:00,209.37,209.48,209.35,209.41,28794.0,197.2214,197.325,197.2026,197.2591,28794.0
2017-07-17 11:10:00,209.42,209.59,209.36,209.53,34478.0,197.2685,197.4286,197.212,197.3721,34478.0
2017-07-17 11:20:00,209.51,209.54,209.45,209.47,24050.0,197.3533,197.3815,197.2968,197.3156,24050.0
2017-07-17 11:30:00,209.48,209.52,209.46,209.52,23850.0,197.325,197.3627,197.3062,197.3627,23850.0
2017-07-17 11:40:00,209.51,209.6,209.46,209.52,36247.0,197.3533,197.438,197.3062,197.3627,36247.0
2017-07-17 11:50:00,209.51,209.54,209.42,209.47,51143.0,197.3533,197.3815,197.2685,197.3156,51143.0
2017-07-17 12:00:00,209.46,209.52,209.43,209.43,51368.0,197.3062,197.3627,197.2779,197.2779,51368.0
2017-07-17 12:10:00,209.45,209.46,209.31,209.44,33321.0,197.2968,197.3062,197.1649,197.2873,33321.0
2017-07-17 12:20:00,209.44,209.52,209.36,209.43,48647.0,197.2873,197.3627,197.212,197.2779,48647.0
2017-07-17 12:30:00,209.45,209.46,209.37,209.44,31361.0,197.2968,197.3062,197.2214,197.2873,31361.0
2017-07-17 12:40:00,209.44,209.49,209.4,209.48,26913.0,197.2873,197.3344,197.2497,197.325,26913.0
2017-07-17 12:50:00,209.48,209.5,209.35,209.41,25176.0,197.325,197.3438,197.2026,197.2591,25176.0
2017-07-17 13:00:00,209.41,209.46,209.35,209.42,29271.0,197.2591,197.3062,197.2026,197.2685,29271.0
2017-07-17 13:10:00,209.42,209.56,209.41,209.55,36960.0,197.2685,197.4004,197.2591,197.3909,36960.0
2017-07-17 13:20:00,209.55,209.56,209.47,209.52,25729.0,197.3909,197.4004,197.3156,197.3627,25729.0
2017-07-17 13:30:00,209.52,209.56,209.47,209.51,23079.0,197.3627,197.4004,197.3156,197.3533,23079.0
2017-07-17 13:40:00,209.51,209.52,209.45,209.47,28247.0,197.3533,197.3627,197.2968,197.3156,28247.0
2017-07-17 13:50:00,209.49,209.52,209.45,209.47,33727.0,197.3344,197.3627,197.2968,197.3156,33727.0
2017-07-17 14:00:00,209.48,209.52,209.35,209.36,33543.0,197.325,197.3627,197.2026,197.212,33543.0
2017-07-17 14:10:00,209.34,209.34,209.2,209.3,34160.0,197.1931,197.1931,197.0613,197.1555,34160.0
2017-07-17 14:20:00,209.29,209.41,209.28,209.4,35727.0,197.146,197.2591,197.1366,197.2497,35727.0
2017-07-17 14:30:00,209.4,209.57,209.35,209.56,33538.0,197.2497,197.4098,197.2026,197.4004,33538.0
2017-07-17 14:40:00,209.55,209.62,209.5,209.58,34369.0,197.3909,197.4569,197.3438,197.4192,34369.0
2017-07-17 14:50:00,209.59,209.63,209.49,209.56,41990.0,197.4286,197.4663,197.3344,197.4004,41990.0
2017-07-17 15:00:00,209.56,209.57,209.38,209.42,51224.0,197.4004,197.4098,197.2308,197.2685,51224.0
2017-07-17 15:10:00,209.42,209.5,209.37,209.42,46314.0,197.2685,197.3438,197.2214,197.2685,46314.0
2017-07-17 15:20:00,209.42,209.47,209.3,209.3,26897.0,197.2685,197.3156,197.1555,197.1555,26897.0
2017-07-17 15:30:00,209.3,209.52,209.27,209.48,45860.0,197.1555,197.3627,197.1272,197.325,45860.0
2017-07-17 15:40:00,209.49,209.49,209.23,209.28,91813.0,197.3344,197.3344,197.0895,197.1366,91813.0
2017-07-17 15:50:00,209.27,209.36,208.99,209.0,192425.0,197.1272,197.212,196.8634,196.8729,192425.0
2017-07-18 09:30:00,209.11,209.19,208.1,208.35,113789.0,196.9765,197.0518,196.0251,196.2606,113789.0
2017-07-18 09:40:00,208.32,208.89,208.21,208.69,44173.0,196.2323,196.7692,196.1287,196.5808,44173.0
2017-07-18 09:50:00,208.65,208.68,208.2,208.63,69621.0,196.5432,196.5714,196.1193,196.5243,69621.0
2017-07-18 10:00:00,208.66,208.79,208.37,208.59,33983.0,196.5526,196.675,196.2794,196.4867,33983.0
2017-07-18 10:10:00,208.58,208.87,208.53,208.69,31987.0,196.4772,196.7504,196.4301,196.5808,31987.0
2017-07-18 10:20:00,208.73,208.76,208.4,208.59,34361.0,196.6185,196.6468,196.3077,196.4867,34361.0
2017-07-18 10:30:00,208.6,208.7,208.41,208.44,25085.0,196.4961,196.5903,196.3171,196.3454,25085.0
2017-07-18 10:40:00,208.44,208.44,207.53,207.97,198115.0,196.3454,196.3454,195.4882,195.9026,198115.0
2017-07-18 10:50:00,208.0,208.36,207.98,208.22,36175.0,195.9309,196.27,195.912,196.1381,36175.0
2017-07-18 11:00:00,208.32,208.55,208.25,208.38,25029.0,196.2323,196.449,196.1664,196.2888,25029.0
2017-07-18 11:10:00,208.39,208.41,208.25,208.27,26438.0,196.2983,196.3171,196.1664,196.1852,26438.0
2017-07-18 11:20:00,208.31,208.63,208.31,208.48,36949.0,196.2229,196.5243,196.2229,196.383,36949.0
2017-07-18 11:30:00,208.45,208.8,208.45,208.62,18905.0,196.3548,196.6845,196.3548,196.5149,18905.0
2017-07-18 11:40:00,208.51,208.6,208.38,208.5,18555.0,196.4113,196.4961,196.2888,196.4019,18555.0
2017-07-18 11:50:00,208.53,208.59,208.36,208.52,32751.0,196.4301,196.4867,196.27,196.4207,32751.0
2017-07-18 12:00:00,208.5,208.53,208.27,208.32,16911.0,196.4019,196.4301,196.1852,196.2323,16911.0
2017-07-18 12:10:00,208.32,208.39,208.19,208.36,26018.0,196.2323,196.2983,196.1099,196.27,26018.0
2017-07-18 12:20:00,208.34,208.35,208.25,208.31,17865.0,196.2512,196.2606,196.1664,196.2229,17865.0
2017-07-18 12:30:00,208.31,208.42,208.3,208.32,10629.0,196.2229,196.3265,196.2135,196.2323,10629.0
2017-07-18 12:40:00,208.29,208.35,208.28,208.28,17734.0,196.2041,196.2606,196.1946,196.1946,17734.0
2017-07-18 12:50:00,208.28,208.36,208.27,208.3,16101.0,196.1946,196.27,196.1852,196.2135,16101.0
2017-07-18 13:00:00,208.3,208.37,208.25,208.32,26503.0,196.2135,196.2794,196.1664,196.2323,26503.0
2017-07-18 13:10:00,208.32,208.42,208.3,208.38,32933.0,196.2323,196.3265,196.2135,196.2888,32933.0
2017-07-18 13:20:00,208.34,208.41,208.31,208.37,12400.0,196.2512,196.3171,196.2229,196.2794,12400.0
2017-07-18 13:30:00,208.36,208.51,208.36,208.43,12488.0,196.27,196.4113,196.27,196.3359,12488.0
2017-07-18 13:40:00,208.42,208.47,208.33,208.39,29904.0,196.3265,196.3736,196.2417,196.2983,29904.0
2017-07-18 13:50:00,208.38,208.4,208.28,208.29,20626.0,196.2888,196.3077,196.1946,196.2041,20626.0
2017-07-18 14:00:00,208.28,208.38,208.21,208.37,25009.0,196.1946,196.2888,196.1287,196.2794,25009.0
2017-07-18 14:10:00,208.37,208.4,208.33,208.39,12528.0,196.2794,196.3077,196.2417,196.2983,12528.0
2017-07-18 14:20:00,208.37,208.53,208.36,208.51,15635.0,196.2794,196.4301,196.27,196.4113,15635.0
2017-07-18 14:30:00,208.55,208.61,208.47,208.48,18036.0,196.449,196.5055,196.3736,196.383,18036.0
2017-07-18 14:40:00,208.45,208.7,208.45,208.7,18083.0,196.3548,196.5903,196.3548,196.5903,18083.0
2017-07-18 14:50:00,208.69,208.69,208.52,208.54,15242.0,196.5808,196.5808,196.4207,196.4396,15242.0
2017-07-18 15:00:00,208.54,208.58,208.36,208.4,23903.0,196.4396,196.4772,196.27,196.3077,23903.0
2017-07-18 15:10:00,208.4,208.44,208.36,208.43,22406.0,196.3077,196.3454,196.27,196.3359,22406.0
2017-07-18 15:20:00,208.43,208.45,208.31,208.39,37924.0,196.3359,196.3548,196.2229,196.2983,37924.0
2017-07-18 15:30:00,208.39,208.39,208.3,208.31,52406.0,196.2983,196.2983,196.2135,196.2229,52406.0
2017-07-18 15:40:00,208.31,208.35,208.27,208.31,64748.0,196.2229,196.2606,196.1852,196.2229,64748.0
2017-07-18 15:50:00,208.3,208.34,208.2,208.25,124582.0,196.2135,196.2512,196.1193,196.1664,124582.0
2017-07-19 09:30:00,209.43,209.5,208.99,209.36,148308.0,197.2779,197.3438,196.8634,197.212,148308.0
2017-07-19 09:40:00,209.33,209.41,209.14,209.41,53778.0,197.1837,197.2591,197.0047,197.2591,53778.0
2017-07-19 09:50:00,209.41,209.92,209.3,209.84,91803.0,197.2591,197.7395,197.1555,197.6641,91803.0
2017-07-19 10:00:00,209.85,210.0,209.83,209.89,92770.0,197.6735,197.8148,197.6547,197.7112,92770.0
2017-07-19 10:10:00,209.89,209.9,209.7,209.83,58776.0,197.7112,197.7206,197.5322,197.6547,58776.0
2017-07-19 10:20:00,209.84,210.0,209.79,209.98,56883.0,197.6641,197.8148,197.617,197.796,56883.0
2017-07-19 10:30:00,210.0,210.05,209.93,209.98,75564.0,197.8148,197.8619,197.7489,197.796,75564.0
2017-07-19 10:40:00,210.0,210.55,209.95,210.2,54127.0,197.8148,198.3329,197.7677,198.0032,54127.0
2017-07-19 10:50:00,210.18,210.18,209.68,209.85,48150.0,197.9844,197.9844,197.5134,197.6735,48150.0
2017-07-19 11:00:00,209.87,209.94,209.56,209.68,70301.0,197.6924,197.7583,197.4004,197.5134,70301.0
2017-07-19 11:10:00,209.67,209.93,209.65,209.86,36342.0,197.504,197.7489,197.4851,197.683,36342.0
2017-07-19 11:20:00,209.87,209.88,209.63,209.82,66008.0,197.6924,197.7018,197.4663,197.6453,66008.0
2017-07-19 11:30:00,209.83,210.1,209.76,210.1,59681.0,197.6547,197.909,197.5888,197.909,59681.0
2017-07-19 11:40:00,210.08,210.1,209.94,210.02,31507.0,197.8902,197.909,197.7583,197.8337,31507.0
2017-07-19 11:50:00,210.02,210.34,209.99,210.15,23337.0,197.8337,198.1351,197.8054,197.9561,23337.0
2017-07-19 12:00:00,210.2,210.2,210.0,210.01,25951.0,198.0032,198.0032,197.8148,197.8243,25951.0
2017-07-19 12:10:00,210.04,210.22,210.02,210.18,31399.0,197.8525,198.0221,197.8337,197.9844,31399.0
2017-07-19 12:20:00,210.21,210.37,210.21,210.3,40550.0,198.0127,198.1634,198.0127,198.0974,40550.0
2017-07-19 12:30:00,210.3,210.48,210.3,210.41,28111.0,198.0974,198.267,198.0974,198.201,28111.0
2017-07-19 12:40:00,210.39,210.42,210.12,210.16,40340.0,198.1822,198.2105,197.9279,197.9656,40340.0
2017-07-19 12:50:00,210.15,210.34,210.1,210.27,19537.0,197.9561,198.1351,197.909,198.0692,19537.0
2017-07-19 13:00:00,210.23,210.36,210.2,210.24,15577.0,198.0315,198.1539,198.0032,198.0409,15577.0
2017-07-19 13:10:00,210.26,210.41,210.21,210.33,15483.0,198.0598,198.201,198.0127,198.1257,15483.0
2017-07-19 13:20:00,210.36,210.41,210.24,210.27,18015.0,198.1539,198.201,198.0409,198.0692,18015.0
2017-07-19 13:30:00,210.28,210.5,210.26,210.4,25373.0,198.0786,198.2858,198.0598,198.1916,25373.0
2017-07-19 13:40:00,210.38,210.53,210.38,210.44,42929.0,198.1728,198.3141,198.1728,198.2293,42929.0
2017-07-19 13:50:00,210.43,210.49,210.37,210.44,21102.0,198.2199,198.2764,198.1634,198.2293,21102.0
2017-07-19 14:00:00,210.42,210.58,210.36,210.58,24322.0,198.2105,198.3612,198.1539,198.3612,24322.0
2017-07-19 14:10:00,210.57,210.82,210.54,210.77,33507.0,198.3518,198.5873,198.3235,198.5402,33507.0
2017-07-19 14:20:00,210.76,210.76,210.6,210.75,22374.0,198.5307,198.5307,198.38,198.5213,22374.0
2017-07-19 14:30:00,210.75,210.8,210.67,210.73,21835.0,198.5213,198.5684,198.446,198.5025,21835.0
2017-07-19 14:40:00,210.75,210.86,210.72,210.86,23767.0,198.5213,198.6249,198.4931,198.6249,23767.0
2017-07-19 14:50:00,210.88,210.93,210.79,210.9,31194.0,198.6438,198.6909,198.559,198.6626,31194.0
2017-07-19 15:00:00,210.89,210.91,210.83,210.88,22716.0,198.6532,198.672,198.5967,198.6438,22716.0
2017-07-19 15:10:00,210.85,210.86,210.66,210.71,41780.0,198.6155,198.6249,198.4365,198.4836,41780.0
2017-07-19 15:20:00,210.7,210.85,210.67,210.82,19815.0,198.4742,198.6155,198.446,198.5873,19815.0
2017-07-19 15:30:00,210.85,210.87,210.72,210.75,37030.0,198.6155,198.6344,198.4931,198.5213,37030.0
2017-07-19 15:40:00,210.75,210.89,210.65,210.66,60579.0,198.5213,198.6532,198.4271,198.4365,60579.0
2017-07-19 15:50:00,210.65,210.91,210.56,210.87,145185.0,198.4271,198.672,198.3423,198.6344,145185.0
2017-07-20 09:30:00,211.25,211.25,210.8,210.89,119138.0,198.9923,198.9923,198.5684,198.6532,119138.0
2017-07-20 09:40:00,210.94,210.99,210.8,210.86,59118.0,198.7003,198.7474,198.5684,198.6249,59118.0
2017-07-20 09:50:00,210.85,210.9,210.75,210.8,46722.0,198.6155,198.6626,198.5213,198.5684,46722.0
2017-07-20 10:00:00,210.8,210.85,210.72,210.81,47704.0,198.5684,198.6155,198.4931,198.5778,47704.0
2017-07-20 10:10:00,210.82,210.83,210.3,210.43,98250.0,198.5873,198.5967,198.0974,198.2199,98250.0
2017-07-20 10:20:00,210.46,210.76,210.45,210.68,48531.0,198.2481,198.5307,198.2387,198.4554,48531.0
2017-07-20 10:30:00,210.62,210.72,210.05,210.13,107253.0,198.3989,198.4931,197.8619,197.9373,107253.0
2017-07-20 10:40:00,210.1,210.4,209.91,210.4,65506.0,197.909,198.1916,197.7301,198.1916,65506.0
2017-07-20 10:50:00,210.37,210.69,210.35,210.52,67730.0,198.1634,198.4648,198.1445,198.3047,67730.0
2017-07-20 11:00:00,210.47,210.6,210.28,210.32,55234.0,198.2576,198.38,198.0786,198.1163,55234.0
2017-07-20 11:10:00,210.32,210.59,210.17,210.17,62064.0,198.1163,198.3706,197.975,197.975,62064.0
2017-07-20 11:20:00,210.2,210.4,210.15,210.23,37018.0,198.0032,198.1916,197.9561,198.0315,37018.0
2017-07-20 11:30:00,210.24,210.45,210.21,210.3,35877.0,198.0409,198.2387,198.0127,198.0974,35877.0
2017-07-20 11:40:00,210.31,210.4,210.18,210.22,28101.0,198.1069,198.1916,197.9844,198.0221,28101.0
2017-07-20 11:50:00,210.23,210.3,210.06,210.08,27141.0,198.0315,198.0974,197.8714,197.8902,27141.0
2017-07-20 12:00:00,210.09,210.33,210.08,210.29,25550.0,197.8996,198.1257,197.8902,198.088,25550.0
2017-07-20 12:10:00,210.31,210.32,210.15,210.17,26680.0,198.1069,198.1163,197.9561,197.975,26680.0
2017-07-20 12:20:00,210.2,210.31,210.1,210.25,25952.0,198.0032,198.1069,197.909,198.0503,25952.0
2017-07-20 12:30:00,210.25,210.47,210.21,210.41,32433.0,198.0503,198.2576,198.0127,198.201,32433.0
2017-07-20 12:40:00,210.38,210.54,210.34,210.48,25142.0,198.1728,198.3235,198.1351,198.267,25142.0
2017-07-20 12:50:00,210.48,210.51,210.39,210.39,11114.0,198.267,198.2952,198.1822,198.1822,11114.0
2017-07-20 13:00:00,210.41,210.54,210.35,210.42,19541.0,198.201,198.3235,198.1445,198.2105,19541.0
2017-07-20 13:10:00,210.45,210.71,210.4,210.7,16565.0,198.2387,198.4836,198.1916,198.4742,16565.0
2017-07-20 13:20:00,210.69,210.69,210.55,210.57,8070.0,198.4648,198.4648,198.3329,198.3518,8070.0
2017-07-20 13:30:00,210.57,210.66,210.48,210.5,20119.0,198.3518,198.4365,198.267,198.2858,20119.0
2017-07-20 13:40:00,210.51,210.51,210.28,210.28,21711.0,198.2952,198.2952,198.0786,198.0786,21711.0
2017-07-20 13:50:00,210.27,210.38,210.25,210.37,19543.0,198.0692,198.1728,198.0503,198.1634,19543.0
2017-07-20 14:00:00,210.37,210.4,210.18,210.26,35119.0,198.1634,198.1916,197.9844,198.0598,35119.0
2017-07-20 14:10:00,210.29,210.37,210.26,210.36,20291.0,198.088,198.1634,198.0598,198.1539,20291.0
2017-07-20 14:20:00,210.37,210.37,210.11,210.13,23809.0,198.1634,198.1634,197.9185,197.9373,23809.0
2017-07-20 14:30:00,210.13,210.26,210.07,210.19,25200.0,197.9373,198.0598,197.8808,197.9938,25200.0
2017-07-20 14:40:00,210.21,210.59,210.21,210.58,31071.0,198.0127,198.3706,198.0127,198.3612,31071.0
2017-07-20 14:50:00,210.58,210.69,210.58,210.68,28056.0,198.3612,198.4648,198.3612,198.4554,28056.0
2017-07-20 15:00:00,210.68,210.84,210.61,210.67,34272.0,198.4554,198.6061,198.3894,198.446,34272.0
2017-07-20 15:10:00,210.67,210.78,210.66,210.7,24860.0,198.446,198.5496,198.4365,198.4742,24860.0
2017-07-20 15:20:00,210.7,210.72,210.44,210.59,47801.0,198.4742,198.4931,198.2293,198.3706,47801.0
2017-07-20 15:30:00,210.57,210.6,210.39,210.39,31276.0,198.3518,198.38,198.1822,198.1822,31276.0
2017-07-20 15:40:00,210.41,210.61,210.4,210.61,33158.0,198.201,198.3894,198.1916,198.3894,33158.0
2017-07-20 15:50:00,210.61,210.62,210.34,210.42,86369.0,198.3894,198.3989,198.1351,198.2105,86369.0
2017-07-21 09:30:00,209.85,210.48,209.41,209.84,205401.0,197.6735,198.267,197.2591,197.6641,205401.0
2017-07-21 09:40:00,209.74,209.95,209.65,209.88,59336.0,197.5699,197.7677,197.4851,197.7018,59336.0
2017-07-21 09:50:00,209.88,210.15,209.75,209.91,62082.0,197.7018,197.9561,197.5793,197.7301,62082.0
2017-07-21 10:00:00,209.92,210.32,209.9,210.3,145656.0,197.7395,198.1163,197.7206,198.0974,145656.0
2017-07-21 10:10:00,210.33,210.36,209.85,209.97,69111.0,198.1257,198.1539,197.6735,197.7866,69111.0
2017-07-21 10:20:00,209.94,210.68,209.86,210.63,63179.0,197.7583,198.4554,197.683,198.4083,63179.0
2017-07-21 10:30:00,210.69,210.73,210.45,210.58,58360.0,198.4648,198.5025,198.2387,198.3612,58360.0
2017-07-21 10:40:00,210.56,210.71,210.41,210.71,29762.0,198.3423,198.4836,198.201,198.4836,29762.0
2017-07-21 10:50:00,210.73,210.74,210.2,210.38,25607.0,198.5025,198.5119,198.0032,198.1728,25607.0
2017-07-21 11:00:00,210.4,210.45,210.25,210.41,42142.0,198.1916,198.2387,198.0503,198.201,42142.0
2017-07-21 11:10:00,210.42,210.99,210.42,210.97,30044.0,198.2105,198.7474,198.2105,198.7286,30044.0
2017-07-21 11:20:00,210.96,211.59,210.88,211.59,52747.0,198.7191,199.3126,198.6438,199.3126,52747.0
2017-07-21 11:30:00,211.54,211.89,211.49,211.75,37277.0,199.2655,199.5952,199.2184,199.4633,37277.0
2017-07-21 11:40:00,211.76,211.9,211.68,211.82,36387.0,199.4727,199.6046,199.3974,199.5292,36387.0
2017-07-21 11:50:00,211.83,212.0,211.56,211.6,42351.0,199.5387,199.6988,199.2843,199.322,42351.0
2017-07-21 12:00:00,211.61,211.91,211.52,211.79,26223.0,199.3314,199.614,199.2466,199.501,26223.0
2017-07-21 12:10:00,211.78,211.99,211.76,211.9,18531.0,199.4916,199.6894,199.4727,199.6046,18531.0
2017-07-21 12:20:00,211.85,211.91,211.61,211.7,10828.0,199.5575,199.614,199.3314,199.4162,10828.0
2017-07-21 12:30:00,211.7,211.75,211.57,211.71,7436.0,199.4162,199.4633,199.2937,199.4256,7436.0
2017-07-21 12:40:00,211.71,211.89,211.7,211.89,7664.0,199.4256,199.5952,199.4162,199.5952,7664.0
2017-07-21 12:50:00,211.88,211.89,211.68,211.77,14806.0,199.5858,199.5952,199.3974,199.4821,14806.0
2017-07-21 13:00:00,211.74,211.8,211.61,211.79,11871.0,199.4539,199.5104,199.3314,199.501,11871.0
2017-07-21 13:10:00,211.8,211.83,211.67,211.71,12020.0,199.5104,199.5387,199.3879,199.4256,12020.0
2017-07-21 13:20:00,211.72,211.73,211.48,211.59,24983.0,199.435,199.4445,199.209,199.3126,24983.0
2017-07-21 13:30:00,211.58,211.63,211.48,211.52,12715.0,199.3032,199.3503,199.209,199.2466,12715.0
2017-07-21 13:40:00,211.52,211.69,211.47,211.56,14012.0,199.2466,199.4068,199.1995,199.2843,14012.0
2017-07-21 13:50:00,211.57,211.66,211.56,211.65,20661.0,199.2937,199.3785,199.2843,199.3691,20661.0
2017-07-21 14:00:00,211.6,211.63,211.35,211.39,24186.0,199.322,199.3503,199.0865,199.1242,24186.0
2017-07-21 14:10:00,211.41,211.58,211.38,211.45,16796.0,199.143,199.3032,199.1148,199.1807,16796.0
2017-07-21 14:20:00,211.47,211.53,211.4,211.47,21761.0,199.1995,199.2561,199.1336,199.1995,21761.0
2017-07-21 14:30:00,211.52,211.77,211.5,211.73,24318.0,199.2466,199.4821,199.2278,199.4445,24318.0
2017-07-21 14:40:00,211.73,211.77,211.59,211.66,20967.0,199.4445,199.4821,199.3126,199.3785,20967.0
2017-07-21 14:50:00,211.66,211.73,211.61,211.67,11668.0,199.3785,199.4445,199.3314,199.3879,11668.0
2017-07-21 15:00:00,211.67,211.7,211.58,211.58,20395.0,199.3879,199.4162,199.3032,199.3032,20395.0
2017-07-21 15:10:00,211.6,211.62,211.47,211.48,20923.0,199.322,199.3408,199.1995,199.209,20923.0
2017-07-21 15:20:00,211.5,211.65,211.46,211.62,16987.0,199.2278,199.3691,199.1901,199.3408,16987.0
2017-07-21 15:30:00,211.63,211.65,211.54,211.61,22580.0,199.3503,199.3691,199.2655,199.3314,22580.0
2017-07-21 15:40:00,211.61,211.96,211.6,211.96,60766.0,199.3314,199.6611,199.322,199.6611,60766.0
2017-07-21 15:50:00,211.95,212.21,211.95,212.14,148202.0,199.6517,199.8966,199.6517,199.8307,148202.0
2017-07-24 09:30:00,212.0,212.06,211.4,211.65,142116.0,199.6988,199.7553,199.1336,199.3691,142116.0
2017-07-24 09:40:00,211.7,211.89,211.56,211.68,66308.0,199.4162,199.5952,199.2843,199.3974,66308.0
2017-07-24 09:50:00,211.68,211.88,211.55,211.72,68587.0,199.3974,199.5858,199.2749,199.435,68587.0
2017-07-24 10:00:00,211.69,211.77,211.61,211.73,48754.0,199.4068,199.4821,199.3314,199.4445,48754.0
2017-07-24 10:10:00,211.7,211.73,211.55,211.61,58013.0,199.4162,199.4445,199.2749,199.3314,58013.0
2017-07-24 10:20:00,211.62,211.89,211.57,211.66,47807.0,199.3408,199.5952,199.2937,199.3785,47807.0
2017-07-24 10:30:00,211.67,211.88,211.53,211.79,41614.0,199.3879,199.5858,199.2561,199.501,41614.0
2017-07-24 10:40:00,211.78,211.89,211.67,211.76,36608.0,199.4916,199.5952,199.3879,199.4727,36608.0
2017-07-24 10:50:00,211.75,211.89,211.75,211.84,33226.0,199.4633,199.5952,199.4633,199.5481,33226.0
2017-07-24 11:00:00,211.84,211.86,211.67,211.72,33046.0,199.5481,199.5669,199.3879,199.435,33046.0
2017-07-24 11:10:00,211.7,211.75,211.56,211.75,52871.0,199.4162,199.4633,199.2843,199.4633,52871.0
2017-07-24 11:20:00,211.76,211.87,211.72,211.86,29454.0,199.4727,199.5763,199.435,199.5669,29454.0
2017-07-24 11:30:00,211.85,212.23,211.8,212.06,39651.0,199.5575,199.9154,199.5104,199.7553,39651.0
2017-07-24 11:40:00,212.07,212.33,212.04,212.31,25040.0,199.7647,200.0096,199.7365,199.9908,25040.0
2017-07-24 11:50:00,212.31,212.47,212.29,212.44,31234.0,199.9908,200.1415,199.972,200.1133,31234.0
2017-07-24 12:00:00,212.44,212.6,212.31,212.35,47614.0,200.1133,200.264,199.9908,200.0285,47614.0
2017-07-24 12:10:00,212.35,212.52,212.32,212.39,24501.0,200.0285,200.1886,200.0002,200.0662,24501.0
2017-07-24 12:20:00,212.34,212.44,212.34,212.38,17043.0,200.0191,200.1133,200.0191,200.0567,17043.0
2017-07-24 12:30:00,212.4,212.45,212.34,212.4,29384.0,200.0756,200.1227,200.0191,200.0756,29384.0
2017-07-24 12:40:00,212.4,212.45,212.33,212.36,22004.0,200.0756,200.1227,200.0096,200.0379,22004.0
2017-07-24 12:50:00,212.38,212.46,212.26,212.27,28899.0,200.0567,200.1321,199.9437,199.9531,28899.0
2017-07-24 13:00:00,212.25,212.36,212.2,212.32,26593.0,199.9343,200.0379,199.8872,200.0002,26593.0
2017-07-24 13:10:00,212.32,212.34,212.18,212.23,23122.0,200.0002,200.0191,199.8683,199.9154,23122.0
2017-07-24 13:20:00,212.25,212.42,212.22,212.29,31900.0,199.9343,200.0944,199.906,199.972,31900.0
2017-07-24 13:30:00,212.3,212.35,212.21,212.29,27580.0,199.9814,200.0285,199.8966,199.972,27580.0
2017-07-24 13:40:00,212.28,212.38,212.25,212.33,19125.0,199.9625,200.0567,199.9343,200.0096,19125.0
2017-07-24 13:50:00,212.33,212.36,212.28,212.3,24364.0,200.0096,200.0379,199.9625,199.9814,24364.0
2017-07-24 14:00:00,212.31,212.37,212.2,212.22,20224.0,199.9908,200.0473,199.8872,199.906,20224.0
2017-07-24 14:10:00,212.24,212.33,212.21,212.27,16808.0,199.9249,200.0096,199.8966,199.9531,16808.0
2017-07-24 14:20:00,212.28,212.28,212.1,212.1,29231.0,199.9625,199.9625,199.793,199.793,29231.0
2017-07-24 14:30:00,212.06,212.12,212.01,212.1,20369.0,199.7553,199.8118,199.7082,199.793,20369.0
2017-07-24 14:40:00,212.1,212.14,212.04,212.06,21629.0,199.793,199.8307,199.7365,199.7553,21629.0
2017-07-24 14:50:00,212.07,212.13,212.04,212.1,30584.0,199.7647,199.8212,199.7365,199.793,30584.0
2017-07-24 15:00:00,212.1,212.44,212.1,212.24,49862.0,199.793,200.1133,199.793,199.9249,49862.0
2017-07-24 15:10:00,212.23,212.35,212.15,212.18,66037.0,199.9154,200.0285,199.8401,199.8683,66037.0
2017-07-24 15:20:00,212.16,212.47,212.12,212.43,59011.0,199.8495,200.1415,199.8118,200.1038,59011.0
2017-07-24 15:30:00,212.42,212.44,212.25,212.41,54539.0,200.0944,200.1133,199.9343,200.085,54539.0
2017-07-24 15:40:00,212.41,212.64,212.41,212.62,50741.0,200.085,200.3017,200.085,200.2828,50741.0
2017-07-24 15:50:00,212.62,212.62,212.22,212.37,156375.0,200.2828,200.2828,199.906,200.0473,156375.0
2017-07-25 09:30:00,213.22,214.0,213.21,213.53,140237.0,200.848,201.5827,200.8386,201.14,140237.0
2017-07-25 09:40:00,213.51,213.76,213.0,213.0,84456.0,201.1212,201.3567,200.6408,200.6408,84456.0
2017-07-25 09:50:00,212.98,213.4,212.95,213.25,62717.0,200.6219,201.0176,200.5937,200.8763,62717.0
2017-07-25 10:00:00,213.29,213.58,213.13,213.22,60464.0,200.9139,201.1871,200.7632,200.848,60464.0
2017-07-25 10:10:00,213.22,213.23,212.76,213.06,65070.0,200.848,200.8574,200.4147,200.6973,65070.0
2017-07-25 10:20:00,213.01,213.37,212.9,212.97,39078.0,200.6502,200.9893,200.5466,200.6125,39078.0
2017-07-25 10:30:00,212.96,213.41,212.95,213.18,40423.0,200.6031,201.027,200.5937,200.8103,40423.0
2017-07-25 10:40:00,213.21,213.36,213.0,213.12,49506.0,200.8386,200.9799,200.6408,200.7538,49506.0
2017-07-25 10:50:00,213.11,213.15,212.88,213.08,48535.0,200.7444,200.7821,200.5277,200.7161,48535.0
2017-07-25 11:00:00,213.08,213.18,212.9,213.1,31865.0,200.7161,200.8103,200.5466,200.735,31865.0
2017-07-25 11:10:00,213.09,213.24,212.82,212.95,43920.0,200.7255,200.8668,200.4712,200.5937,43920.0
2017-07-25 11:20:00,212.92,212.99,212.78,212.82,38215.0,200.5654,200.6313,200.4335,200.4712,38215.0
2017-07-25 11:30:00,212.8,212.82,212.51,212.72,46855.0,200.4524,200.4712,200.1792,200.377,46855.0
2017-07-25 11:40:00,212.74,212.92,212.72,212.8,48860.0,200.3959,200.5654,200.377,200.4524,48860.0
2017-07-25 11:50:00,212.8,212.9,212.71,212.75,41120.0,200.4524,200.5466,200.3676,200.4053,41120.0
2017-07-25 12:00:00,212.72,212.83,212.6,212.8,79885.0,200.377,200.4806,200.264,200.4524,79885.0
2017-07-25 12:10:00,212.82,212.89,212.65,212.71,33161.0,200.4712,200.5371,200.3111,200.3676,33161.0
2017-07-25 12:20:00,212.72,213.08,212.72,212.99,26371.0,200.377,200.7161,200.377,200.6313,26371.0
2017-07-25 12:30:00,212.99,213.29,212.99,213.17,32304.0,200.6313,200.9139,200.6313,200.8009,32304.0
2017-07-25 12:40:00,213.17,213.53,213.14,213.36,33226.0,200.8009,201.14,200.7726,200.9799,33226.0
2017-07-25 12:50:00,213.34,213.4,213.06,213.28,18900.0,200.961,201.0176,200.6973,200.9045,18900.0
2017-07-25 13:00:00,213.27,213.38,213.03,213.24,63969.0,200.8951,200.9987,200.669,200.8668,63969.0
2017-07-25 13:10:00,213.16,213.27,213.04,213.11,37864.0,200.7915,200.8951,200.6784,200.7444,37864.0
2017-07-25 13:20:00,213.11,213.12,212.86,212.98,36153.0,200.7444,200.7538,200.5089,200.6219,36153.0
2017-07-25 13:30:00,213.03,213.03,212.7,212.84,50252.0,200.669,200.669,200.3582,200.49,50252.0
2017-07-25 13:40:00,212.84,212.88,212.61,212.63,37463.0,200.49,200.5277,200.2734,200.2922,37463.0
2017-07-25 13:50:00,212.61,212.64,212.3,212.56,54033.0,200.2734,200.3017,199.9814,200.2263,54033.0
2017-07-25 14:00:00,212.54,212.8,212.54,212.75,57847.0,200.2075,200.4524,200.2075,200.4053,57847.0
2017-07-25 14:10:00,212.76,212.79,212.55,212.64,36204.0,200.4147,200.4429,200.2169,200.3017,36204.0
2017-07-25 14:20:00,212.64,212.75,212.5,212.56,51476.0,200.3017,200.4053,200.1698,200.2263,51476.0
2017-07-25 14:30:00,212.56,212.63,212.42,212.61,26971.0,200.2263,200.2922,200.0944,200.2734,26971.0
2017-07-25 14:40:00,212.61,212.68,212.5,212.62,25256.0,200.2734,200.3393,200.1698,200.2828,25256.0
2017-07-25 14:50:00,212.64,212.67,212.31,212.34,71237.0,200.3017,200.3299,199.9908,200.0191,71237.0
2017-07-25 15:00:00,212.32,212.47,212.26,212.29,54289.0,200.0002,200.1415,199.9437,199.972,54289.0
2017-07-25 15:10:00,212.29,212.3,212.14,212.19,61413.0,199.972,199.9814,199.8307,199.8778,61413.0
2017-07-25 15:20:00,212.18,212.29,211.95,212.29,83111.0,199.8683,199.972,199.6517,199.972,83111.0
2017-07-25 15:30:00,212.3,212.35,212.1,212.33,71802.0,199.9814,200.0285,199.793,200.0096,71802.0
2017-07-25 15:40:00,212.34,212.79,212.16,212.48,113171.0,200.0191,200.4429,199.8495,200.1509,113171.0
2017-07-25 15:50:00,212.46,212.66,212.12,212.54,182771.0,200.1321,200.3205,199.8118,200.2075,182771.0
2017-07-26 09:30:00,223.48,227.0,223.02,227.0,1240602.0,210.5127,213.8284,210.0794,213.8284,1240602.0
2017-07-26 09:40:00,226.8,227.9,226.3,227.74,772648.0,213.64,214.6762,213.169,214.5255,772648.0
2017-07-26 09:50:00,227.79,228.99,227.65,228.83,635086.0,214.5726,215.703,214.4407,215.5522,635086.0
2017-07-26 10:00:00,228.78,229.83,228.56,229.42,534069.0,215.5051,216.4942,215.2979,216.108,534069.0
2017-07-26 10:10:00,229.45,230.43,229.41,229.79,577009.0,216.1363,217.0594,216.0986,216.4565,577009.0
2017-07-26 10:20:00,229.79,230.4,229.45,229.73,457775.0,216.4565,217.0311,216.1363,216.4,457775.0
2017-07-26 10:30:00,229.73,229.77,228.59,228.85,425626.0,216.4,216.4377,215.3262,215.5711,425626.0
2017-07-26 10:40:00,228.89,230.0,228.76,229.71,277067.0,215.6088,216.6543,215.4863,216.3812,277067.0
2017-07-26 10:50:00,229.7,229.7,228.52,228.7,251247.0,216.3718,216.3718,215.2602,215.4298,251247.0
2017-07-26 11:00:00,228.7,229.65,228.6,229.24,213801.0,215.4298,216.3247,215.3356,215.9384,213801.0
2017-07-26 11:10:00,229.32,230.32,229.15,229.53,236708.0,216.0138,216.9558,215.8537,216.2116,236708.0
2017-07-26 11:20:00,229.48,229.74,228.61,229.39,232202.0,216.1645,216.4094,215.345,216.0797,232202.0
2017-07-26 11:30:00,229.39,230.27,229.31,229.63,241633.0,216.0797,216.9087,216.0044,216.3058,241633.0
2017-07-26 11:40:00,229.64,231.0,229.64,230.67,252302.0,216.3152,217.5963,216.3152,217.2855,252302.0
2017-07-26 11:50:00,230.7,230.85,230.56,230.61,165053.0,217.3137,217.455,217.1819,217.229,165053.0
2017-07-26 12:00:00,230.61,230.94,230.57,230.85,201909.0,217.229,217.5398,217.1913,217.455,201909.0
2017-07-26 12:10:00,230.85,230.92,229.79,229.99,211178.0,217.455,217.521,216.4565,216.6449,211178.0
2017-07-26 12:20:00,230.03,230.5,230.0,230.4,85171.0,216.6826,217.1253,216.6543,217.0311,85171.0
2017-07-26 12:30:00,230.39,230.41,230.04,230.08,207260.0,217.0217,217.0406,216.692,216.7297,207260.0
2017-07-26 12:40:00,230.06,230.23,229.95,230.1,116552.0,216.7109,216.871,216.6072,216.7485,116552.0
2017-07-26 12:50:00,230.09,230.27,229.89,230.02,194319.0,216.7391,216.9087,216.5507,216.6732,194319.0
2017-07-26 13:00:00,230.06,230.19,229.99,230.14,150490.0,216.7109,216.8333,216.6449,216.7862,150490.0
2017-07-26 13:10:00,230.13,230.22,230.0,230.22,153826.0,216.7768,216.8616,216.6543,216.8616,153826.0
2017-07-26 13:20:00,230.21,230.22,229.53,229.84,169120.0,216.8522,216.8616,216.2116,216.5036,169120.0
2017-07-26 13:30:00,229.85,230.08,229.67,229.96,141187.0,216.513,216.7297,216.3435,216.6167,141187.0
2017-07-26 13:40:00,229.96,230.1,229.74,229.8,181139.0,216.6167,216.7485,216.4094,216.466,181139.0
2017-07-26 13:50:00,229.8,229.99,229.73,229.9,96789.0,216.466,216.6449,216.4,216.5601,96789.0
2017-07-26 14:00:00,229.92,230.7,229.79,230.54,291103.0,216.579,217.3137,216.4565,217.163,291103.0
2017-07-26 14:10:00,230.55,230.87,230.14,230.84,140620.0,217.1724,217.4739,216.7862,217.4456,140620.0
2017-07-26 14:20:00,230.87,231.93,230.83,231.93,232491.0,217.4739,218.4724,217.4362,218.4724,232491.0
2017-07-26 14:30:00,231.87,231.92,231.39,231.62,134239.0,218.4158,218.4629,217.9637,218.1803,134239.0
2017-07-26 14:40:00,231.6,232.2,231.5,231.9,110398.0,218.1615,218.7267,218.0673,218.4441,110398.0
2017-07-26 14:50:00,231.92,232.13,231.54,231.87,164646.0,218.4629,218.6608,218.105,218.4158,164646.0
2017-07-26 15:00:00,231.86,232.17,231.81,232.02,148569.0,218.4064,218.6984,218.3593,218.5571,148569.0
2017-07-26 15:10:00,232.0,232.11,231.38,231.86,160065.0,218.5383,218.6419,217.9543,218.4064,160065.0
2017-07-26 15:20:00,231.85,231.92,231.4,231.53,158816.0,218.397,218.4629,217.9731,218.0956,158816.0
2017-07-26 15:30:00,231.53,232.09,231.32,232.03,174850.0,218.0956,218.6231,217.8978,218.5666,174850.0
2017-07-26 15:40:00,232.04,233.28,232.0,233.1,453827.0,218.576,219.744,218.5383,219.5745,453827.0
2017-07-26 15:50:00,233.04,233.98,233.01,233.45,774720.0,219.518,220.4034,219.4897,219.9042,774720.0
2017-07-27 09:30:00,237.13,241.3,236.7,240.7,1079805.0,223.3706,227.2987,222.9656,226.7335,1079805.0
2017-07-27 09:40:00,240.7,241.83,239.95,240.93,743729.0,226.7335,227.7979,226.027,226.9501,743729.0
2017-07-27 09:50:00,240.86,242.68,240.66,242.38,466852.0,226.8842,228.5986,226.6958,228.316,466852.0
2017-07-27 10:00:00,242.5,242.51,240.22,240.34,393304.0,228.429,228.4385,226.2813,226.3944,393304.0
2017-07-27 10:10:00,240.4,241.98,240.0,240.75,370061.0,226.4509,227.9392,226.0741,226.7806,370061.0
2017-07-27 10:20:00,240.79,240.97,239.51,240.85,372800.0,226.8183,226.9878,225.6125,226.8748,372800.0
2017-07-27 10:30:00,240.85,240.94,239.33,239.83,198676.0,226.8748,226.9596,225.443,225.914,198676.0
2017-07-27 10:40:00,239.84,240.3,239.35,239.65,207173.0,225.9234,226.3567,225.4618,225.7444,207173.0
2017-07-27 10:50:00,239.67,240.27,239.42,239.79,142171.0,225.7632,226.3284,225.5278,225.8763,142171.0
2017-07-27 11:00:00,239.8,240.11,239.39,239.54,164201.0,225.8857,226.1777,225.4995,225.6408,164201.0
2017-07-27 11:10:00,239.53,239.98,239.1,239.23,119505.0,225.6314,226.0553,225.2263,225.3488,119505.0
2017-07-27 11:20:00,239.18,239.5,238.66,239.1,165419.0,225.3017,225.6031,224.8119,225.2263,165419.0
2017-07-27 11:30:00,239.11,240.95,238.94,240.05,218781.0,225.2357,226.969,225.0756,226.1212,218781.0
2017-07-27 11:40:00,240.06,240.35,239.78,240.01,173087.0,226.1306,226.4038,225.8669,226.0835,173087.0
2017-07-27 11:50:00,240.02,240.18,239.5,239.57,156782.0,226.0929,226.2437,225.6031,225.6691,156782.0
2017-07-27 12:00:00,239.56,240.0,239.38,240.0,230973.0,225.6596,226.0741,225.4901,226.0741,230973.0
2017-07-27 12:10:00,239.91,240.38,239.82,240.3,97014.0,225.9893,226.4321,225.9045,226.3567,97014.0
2017-07-27 12:20:00,240.29,240.31,239.91,239.97,78119.0,226.3473,226.3661,225.9893,226.0458,78119.0
2017-07-27 12:30:00,240.02,240.6,239.8,240.04,194142.0,226.0929,226.6393,225.8857,226.1118,194142.0
2017-07-27 12:40:00,240.01,240.09,239.06,239.07,220578.0,226.0835,226.1589,225.1886,225.1981,220578.0
2017-07-27 12:50:00,239.08,239.16,238.66,239.07,164784.0,225.2075,225.2828,224.8119,225.1981,164784.0
2017-07-27 13:00:00,239.01,239.06,238.15,238.43,243943.0,225.1415,225.1886,224.3314,224.5952,243943.0
2017-07-27 13:10:00,238.5,238.72,238.11,238.64,202178.0,224.6611,224.8684,224.2938,224.793,202178.0
2017-07-27 13:20:00,238.6,238.61,237.85,238.59,153962.0,224.7553,224.7648,224.0489,224.7459,153962.0
2017-07-27 13:30:00,238.65,239.15,238.22,238.4,245463.0,224.8024,225.2734,224.3974,224.5669,245463.0
2017-07-27 13:40:00,238.42,239.15,238.41,238.66,92992.0,224.5858,225.2734,224.5764,224.8119,92992.0
2017-07-27 13:50:00,238.65,239.6,238.64,239.1,106934.0,224.8024,225.6973,224.793,225.2263,106934.0
2017-07-27 14:00:00,239.14,239.42,238.74,238.89,85192.0,225.264,225.5278,224.8872,225.0285,85192.0
2017-07-27 14:10:00,238.89,239.15,238.52,238.88,73017.0,225.0285,225.2734,224.68,225.0191,73017.0
2017-07-27 14:20:00,238.86,238.88,238.0,238.43,130598.0,225.0002,225.0191,224.1901,224.5952,130598.0
2017-07-27 14:30:00,238.44,238.6,237.9,238.54,81725.0,224.6046,224.7553,224.096,224.6988,81725.0
2017-07-27 14:40:00,238.55,239.34,238.42,239.23,161250.0,224.7082,225.4524,224.5858,225.3488,161250.0
2017-07-27 14:50:00,239.25,239.54,239.02,239.4,87703.0,225.3676,225.6408,225.151,225.5089,87703.0
2017-07-27 15:00:00,239.4,239.43,238.93,238.98,164987.0,225.5089,225.5372,225.0662,225.1133,164987.0
2017-07-27 15:10:00,238.98,239.35,238.89,239.17,127289.0,225.1133,225.4618,225.0285,225.2923,127289.0
2017-07-27 15:20:00,239.17,239.95,239.11,239.94,265692.0,225.2923,226.027,225.2357,226.0176,265692.0
2017-07-27 15:30:00,239.93,240.49,239.91,240.42,222880.0,226.0082,226.5357,225.9893,226.4697,222880.0
2017-07-27 15:40:00,240.47,240.99,240.31,240.75,209133.0,226.5168,227.0067,226.3661,226.7806,209133.0
2017-07-27 15:50:00,240.76,241.1,240.57,241.03,385808.0,226.79,227.1103,226.611,227.0443,385808.0
2017-07-28 09:30:00,240.82,241.04,238.83,239.02,483745.0,226.8465,227.0538,224.972,225.151,483745.0
2017-07-28 09:40:00,239.02,239.09,238.55,239.04,191060.0,225.151,225.2169,224.7082,225.1698,191060.0
2017-07-28 09:50:00,239.07,239.32,238.72,238.96,194409.0,225.1981,225.4336,224.8684,225.0944,194409.0
2017-07-28 10:00:00,238.97,239.89,238.94,239.79,105240.0,225.1039,225.9705,225.0756,225.8763,105240.0
2017-07-28 10:10:00,239.74,240.66,239.71,240.31,100831.0,225.8292,226.6958,225.8009,226.3661,100831.0
2017-07-28 10:20:00,240.3,240.68,239.96,240.26,52673.0,226.3567,226.7146,226.0364,226.319,52673.0
2017-07-28 10:30:00,240.26,240.56,240.09,240.43,57880.0,226.319,226.6016,226.1589,226.4791,57880.0
2017-07-28 10:40:00,240.4,240.57,240.07,240.27,58643.0,226.4509,226.611,226.14,226.3284,58643.0
2017-07-28 10:50:00,240.17,240.27,239.88,239.95,64461.0,226.2342,226.3284,225.9611,226.027,64461.0
2017-07-28 11:00:00,239.96,240.42,239.91,240.24,75278.0,226.0364,226.4697,225.9893,226.3002,75278.0
2017-07-28 11:10:00,240.2,240.37,240.0,240.18,57114.0,226.2625,226.4226,226.0741,226.2437,57114.0
2017-07-28 11:20:00,240.17,240.17,239.82,239.96,77202.0,226.2342,226.2342,225.9045,226.0364,77202.0
2017-07-28 11:30:00,239.95,240.25,239.68,240.15,55697.0,226.027,226.3096,225.7727,226.2154,55697.0
2017-07-28 11:40:00,240.15,240.42,240.12,240.17,38807.0,226.2154,226.4697,226.1871,226.2342,38807.0
2017-07-28 11:50:00,240.13,240.59,240.08,240.43,68054.0,226.1966,226.6299,226.1495,226.4791,68054.0
2017-07-28 12:00:00,240.43,240.98,240.39,240.7,103117.0,226.4791,226.9972,226.4415,226.7335,103117.0
2017-07-28 12:10:00,240.74,240.94,240.69,240.85,23580.0,226.7712,226.9596,226.7241,226.8748,23580.0
2017-07-28 12:20:00,240.85,240.94,240.59,240.8,26058.0,226.8748,226.9596,226.6299,226.8277,26058.0
2017-07-28 12:30:00,240.78,240.88,240.66,240.69,33927.0,226.8088,226.903,226.6958,226.7241,33927.0
2017-07-28 12:40:00,240.65,240.73,240.52,240.73,22083.0,226.6864,226.7617,226.5639,226.7617,22083.0
2017-07-28 12:50:00,240.75,240.8,240.58,240.61,32498.0,226.7806,226.8277,226.6204,226.6487,32498.0
2017-07-28 13:00:00,240.66,240.75,240.57,240.74,19240.0,226.6958,226.7806,226.611,226.7712,19240.0
2017-07-28 13:10:00,240.71,240.82,240.62,240.72,64051.0,226.7429,226.8465,226.6581,226.7523,64051.0
2017-07-28 13:20:00,240.73,240.86,240.68,240.78,49102.0,226.7617,226.8842,226.7146,226.8088,49102.0
2017-07-28 13:30:00,240.82,241.0,240.8,240.89,55757.0,226.8465,227.0161,226.8277,226.9125,55757.0
2017-07-28 13:40:00,240.88,241.33,240.8,241.33,75584.0,226.903,227.3269,226.8277,227.3269,75584.0
2017-07-28 13:50:00,241.31,241.96,241.22,241.96,92849.0,227.3081,227.9204,227.2233,227.9204,92849.0
2017-07-28 14:00:00,241.97,242.0,241.66,241.86,84920.0,227.9298,227.9581,227.6378,227.8262,84920.0
2017-07-28 14:10:00,241.87,241.93,241.63,241.74,40970.0,227.8356,227.8921,227.6095,227.7131,40970.0
2017-07-28 14:20:00,241.69,241.79,241.61,241.67,39059.0,227.666,227.7602,227.5907,227.6472,39059.0
2017-07-28 14:30:00,241.68,241.74,241.53,241.67,39233.0,227.6566,227.7131,227.5153,227.6472,39233.0
2017-07-28 14:40:00,241.67,241.67,241.48,241.53,41408.0,227.6472,227.6472,227.4682,227.5153,41408.0
2017-07-28 14:50:00,241.54,241.76,241.45,241.51,38702.0,227.5247,227.732,227.44,227.4965,38702.0
2017-07-28 15:00:00,241.49,241.76,241.48,241.61,41954.0,227.4776,227.732,227.4682,227.5907,41954.0
2017-07-28 15:10:00,241.59,241.65,241.11,241.42,60134.0,227.5718,227.6284,227.1197,227.4117,60134.0
2017-07-28 15:20:00,241.45,241.49,241.3,241.41,54695.0,227.44,227.4776,227.2987,227.4023,54695.0
2017-07-28 15:30:00,241.37,241.42,241.11,241.28,76740.0,227.3646,227.4117,227.1197,227.2798,76740.0
2017-07-28 15:40:00,241.27,241.48,241.21,241.39,113476.0,227.2704,227.4682,227.2139,227.3834,113476.0
2017-07-28 15:50:00,241.41,241.78,241.38,241.52,273419.0,227.4023,227.7508,227.374,227.5059,273419.0
2017-07-31 09:30:00,241.85,244.1,241.82,243.9,295823.0,227.8168,229.9362,227.7885,229.7478,295823.0
2017-07-31 09:40:00,243.91,245.59,243.78,245.0,272873.0,229.7572,231.3397,229.6348,230.784,272873.0
2017-07-31 09:50:00,245.0,245.74,244.61,245.07,226341.0,230.784,231.481,230.4166,230.8499,226341.0
2017-07-31 10:00:00,245.09,245.17,243.94,244.5,220499.0,230.8688,230.9441,229.7855,230.313,220499.0
2017-07-31 10:10:00,244.52,244.95,244.27,244.76,145001.0,230.3318,230.7369,230.0963,230.5579,145001.0
2017-07-31 10:20:00,244.68,244.77,244.02,244.35,101691.0,230.4825,230.5673,229.8608,230.1717,101691.0
2017-07-31 10:30:00,244.35,244.59,244.03,244.3,92919.0,230.1717,230.3978,229.8703,230.1246,92919.0
2017-07-31 10:40:00,244.33,246.49,244.33,246.33,285645.0,230.1529,232.1875,230.1529,232.0368,285645.0
2017-07-31 10:50:00,246.31,246.4,245.75,245.77,155063.0,232.018,232.1027,231.4905,231.5093,155063.0
2017-07-31 11:00:00,245.78,246.36,245.75,245.98,84798.0,231.5187,232.0651,231.4905,231.7071,84798.0
2017-07-31 11:10:00,245.98,246.04,245.33,245.69,94421.0,231.7071,231.7636,231.0948,231.4339,94421.0
2017-07-31 11:20:00,245.66,245.7,244.65,244.78,83004.0,231.4057,231.4434,230.4543,230.5767,83004.0
2017-07-31 11:30:00,244.79,245.07,244.78,244.98,79943.0,230.5862,230.8499,230.5767,230.7651,79943.0
2017-07-31 11:40:00,244.98,245.02,244.58,244.96,86214.0,230.7651,230.8028,230.3883,230.7463,86214.0
2017-07-31 11:50:00,244.95,245.0,244.63,244.64,57122.0,230.7369,230.784,230.4354,230.4449,57122.0
2017-07-31 12:00:00,244.64,244.7,244.27,244.38,69640.0,230.4449,230.5014,230.0963,230.2,69640.0
2017-07-31 12:10:00,244.38,244.44,244.07,244.14,56142.0,230.2,230.2565,229.9079,229.9739,56142.0
2017-07-31 12:20:00,244.11,244.21,243.74,243.79,70060.0,229.9456,230.0398,229.5971,229.6442,70060.0
2017-07-31 12:30:00,243.76,243.85,243.38,243.6,72456.0,229.6159,229.7007,229.258,229.4652,72456.0
2017-07-31 12:40:00,243.6,243.82,243.57,243.65,34238.0,229.4652,229.6724,229.437,229.5123,34238.0
2017-07-31 12:50:00,243.62,244.17,243.6,244.1,54692.0,229.4841,230.0021,229.4652,229.9362,54692.0
2017-07-31 13:00:00,244.18,244.64,244.06,244.46,48417.0,230.0116,230.4449,229.8985,230.2753,48417.0
2017-07-31 13:10:00,244.45,244.45,244.2,244.37,34959.0,230.2659,230.2659,230.0304,230.1905,34959.0
2017-07-31 13:20:00,244.36,244.54,244.27,244.43,44728.0,230.1811,230.3507,230.0963,230.2471,44728.0
2017-07-31 13:30:00,244.44,244.5,244.0,244.02,42703.0,230.2565,230.313,229.842,229.8608,42703.0
2017-07-31 13:40:00,243.99,244.24,243.92,244.14,37484.0,229.8326,230.0681,229.7666,229.9739,37484.0
2017-07-31 13:50:00,244.15,244.41,243.9,244.23,51101.0,229.9833,230.2282,229.7478,230.0587,51101.0
2017-07-31 14:00:00,244.23,244.25,243.72,243.72,44014.0,230.0587,230.0775,229.5782,229.5782,44014.0
2017-07-31 14:10:00,243.71,244.04,243.67,243.68,42897.0,229.5688,229.8797,229.5312,229.5406,42897.0
2017-07-31 14:20:00,243.67,243.69,243.44,243.49,42032.0,229.5312,229.55,229.3145,229.3616,42032.0
2017-07-31 14:30:00,243.49,243.49,243.03,243.15,62206.0,229.3616,229.3616,228.9283,229.0413,62206.0
2017-07-31 14:40:00,243.15,243.28,242.84,242.94,63970.0,229.0413,229.1638,228.7493,228.8435,63970.0
2017-07-31 14:50:00,242.92,243.09,242.56,242.61,97976.0,228.8247,228.9848,228.4856,228.5327,97976.0
2017-07-31 15:00:00,242.61,242.95,242.58,242.72,72586.0,228.5327,228.8529,228.5044,228.6363,72586.0
2017-07-31 15:10:00,242.74,242.74,242.46,242.52,88769.0,228.6551,228.6551,228.3914,228.4479,88769.0
2017-07-31 15:20:00,242.52,243.03,242.51,242.7,431464.0,228.4479,228.9283,228.4385,228.6174,431464.0
2017-07-31 15:30:00,242.7,242.87,242.5,242.67,95625.0,228.6174,228.7776,228.429,228.5892,95625.0
2017-07-31 15:40:00,242.63,242.87,242.6,242.85,121079.0,228.5515,228.7776,228.5232,228.7587,121079.0
2017-07-31 15:50:00,242.85,242.88,242.49,242.5,376620.0,228.7587,228.787,228.4196,228.429,376620.0
2017-08-01 09:30:00,243.38,243.75,242.3,243.51,301534.0,229.258,229.6065,228.2406,229.3804,301534.0
2017-08-01 09:40:00,243.55,244.0,242.79,242.8,216821.0,229.4181,229.842,228.7022,228.7116,216821.0
2017-08-01 09:50:00,242.79,243.44,242.35,243.29,120781.0,228.7022,229.3145,228.2877,229.1732,120781.0
2017-08-01 10:00:00,243.18,243.34,242.93,243.15,92883.0,229.0696,229.2203,228.8341,229.0413,92883.0
2017-08-01 10:10:00,243.19,243.37,243.05,243.25,55554.0,229.079,229.2486,228.9471,229.1355,55554.0
2017-08-01 10:20:00,243.25,243.31,242.51,243.2,98196.0,229.1355,229.192,228.4385,229.0884,98196.0
2017-08-01 10:30:00,243.21,243.26,242.78,242.82,52131.0,229.0978,229.1449,228.6928,228.7305,52131.0
2017-08-01 10:40:00,242.85,243.15,242.78,242.94,74875.0,228.7587,229.0413,228.6928,228.8435,74875.0
2017-08-01 10:50:00,242.94,243.29,242.92,243.22,193912.0,228.8435,229.1732,228.8247,229.1073,193912.0
2017-08-01 11:00:00,243.21,243.3,243.08,243.14,68068.0,229.0978,229.1826,228.9754,229.0319,68068.0
2017-08-01 11:10:00,243.09,243.09,242.51,242.65,104855.0,228.9848,228.9848,228.4385,228.5703,104855.0
2017-08-01 11:20:00,242.61,242.67,241.88,241.94,130751.0,228.5327,228.5892,227.845,227.9015,130751.0
2017-08-01 11:30:00,241.94,242.47,241.77,242.26,58517.0,227.9015,228.4008,227.7414,228.203,58517.0
2017-08-01 11:40:00,242.25,242.25,241.31,241.4,94298.0,228.1935,228.1935,227.3081,227.3929,94298.0
2017-08-01 11:50:00,241.37,241.45,241.0,241.31,125578.0,227.3646,227.44,227.0161,227.3081,125578.0
2017-08-01 12:00:00,241.37,241.78,241.31,241.37,65095.0,227.3646,227.7508,227.3081,227.3646,65095.0
2017-08-01 12:10:00,241.36,241.36,240.73,240.99,103132.0,227.3552,227.3552,226.7617,227.0067,103132.0
2017-08-01 12:20:00,240.96,241.07,240.54,240.6,74353.0,226.9784,227.082,226.5828,226.6393,74353.0
2017-08-01 12:30:00,240.62,241.01,240.55,240.96,51446.0,226.6581,227.0255,226.5922,226.9784,51446.0
2017-08-01 12:40:00,240.95,241.12,240.82,241.05,54368.0,226.969,227.1291,226.8465,227.0632,54368.0
2017-08-01 12:50:00,241.05,241.22,240.91,240.97,36680.0,227.0632,227.2233,226.9313,226.9878,36680.0
2017-08-01 13:00:00,241.0,241.14,240.91,241.07,42816.0,227.0161,227.148,226.9313,227.082,42816.0
2017-08-01 13:10:00,241.08,241.12,240.55,240.71,64051.0,227.0914,227.1291,226.5922,226.7429,64051.0
2017-08-01 13:20:00,240.72,241.03,240.72,241.03,73039.0,226.7523,227.0443,226.7523,227.0443,73039.0
2017-08-01 13:30:00,241.01,241.16,240.7,241.11,50898.0,227.0255,227.1668,226.7335,227.1197,50898.0
2017-08-01 13:40:00,241.11,241.2,241.09,241.17,37249.0,227.1197,227.2045,227.1009,227.1762,37249.0
2017-08-01 13:50:00,241.19,241.2,240.92,241.11,44554.0,227.1951,227.2045,226.9407,227.1197,44554.0
2017-08-01 14:00:00,241.15,241.2,241.02,241.02,39113.0,227.1574,227.2045,227.0349,227.0349,39113.0
2017-08-01 14:10:00,241.02,241.04,240.63,240.69,59069.0,227.0349,227.0538,226.6675,226.7241,59069.0
2017-08-01 14:20:00,240.67,240.68,240.21,240.31,71467.0,226.7052,226.7146,226.2719,226.3661,71467.0
2017-08-01 14:30:00,240.33,240.52,240.13,240.5,72878.0,226.385,226.5639,226.1966,226.5451,72878.0
2017-08-01 14:40:00,240.52,240.72,240.41,240.43,55295.0,226.5639,226.7523,226.4603,226.4791,55295.0
2017-08-01 14:50:00,240.43,240.46,240.07,240.09,101027.0,226.4791,226.5074,226.14,226.1589,101027.0
2017-08-01 15:00:00,240.09,240.15,239.75,239.75,139330.0,226.1589,226.2154,225.8386,225.8386,139330.0
2017-08-01 15:10:00,239.77,239.93,239.2,239.24,151679.0,225.8574,226.0082,225.3205,225.3582,151679.0
2017-08-01 15:20:00,239.23,239.59,239.15,239.5,133041.0,225.3488,225.6879,225.2734,225.6031,133041.0
2017-08-01 15:30:00,239.56,239.72,239.16,239.71,139761.0,225.6596,225.8103,225.2828,225.8009,139761.0
2017-08-01 15:40:00,239.7,240.03,239.69,239.75,145170.0,225.7915,226.1024,225.7821,225.8386,145170.0
2017-08-01 15:50:00,239.76,239.76,239.32,239.45,327796.0,225.848,225.848,225.4336,225.556,327796.0
2017-08-02 09:30:00,239.06,240.74,238.48,240.55,347089.0,225.1886,226.7712,224.6423,226.5922,347089.0
2017-08-02 09:40:00,240.56,241.56,239.95,240.91,170222.0,226.6016,227.5436,226.027,226.9313,170222.0
2017-08-02 09:50:00,240.94,241.29,240.49,241.14,126386.0,226.9596,227.2892,226.5357,227.148,126386.0
2017-08-02 10:00:00,241.15,241.49,240.71,241.43,121901.0,227.1574,227.4776,226.7429,227.4211,121901.0
2017-08-02 10:10:00,241.45,241.52,240.6,240.78,87665.0,227.44,227.5059,226.6393,226.8088,87665.0
2017-08-02 10:20:00,240.86,240.86,239.86,240.19,105586.0,226.8842,226.8842,225.9422,226.2531,105586.0
2017-08-02 10:30:00,240.19,240.5,240.12,240.37,143866.0,226.2531,226.5451,226.1871,226.4226,143866.0
2017-08-02 10:40:00,240.4,240.42,239.63,239.75,111712.0,226.4509,226.4697,225.7256,225.8386,111712.0
2017-08-02 10:50:00,239.71,240.13,239.44,239.45,65571.0,225.8009,226.1966,225.5466,225.556,65571.0
2017-08-02 11:00:00,239.51,239.76,239.18,239.32,93568.0,225.6125,225.848,225.3017,225.4336,93568.0
2017-08-02 11:10:00,239.27,239.58,239.27,239.46,75579.0,225.3865,225.6785,225.3865,225.5654,75579.0
2017-08-02 11:20:00,239.42,239.79,239.35,239.79,94504.0,225.5278,225.8763,225.4618,225.8763,94504.0
2017-08-02 11:30:00,239.8,240.01,239.68,239.95,58566.0,225.8857,226.0835,225.7727,226.027,58566.0
2017-08-02 11:40:00,239.96,239.97,239.58,239.6,55075.0,226.0364,226.0458,225.6785,225.6973,55075.0
2017-08-02 11:50:00,239.56,239.57,239.35,239.4,73598.0,225.6596,225.6691,225.4618,225.5089,73598.0
2017-08-02 12:00:00,239.38,239.66,239.3,239.56,60748.0,225.4901,225.7538,225.4147,225.6596,60748.0
2017-08-02 12:10:00,239.55,239.58,239.29,239.41,45448.0,225.6502,225.6785,225.4053,225.5183,45448.0
2017-08-02 12:20:00,239.41,239.44,238.71,238.71,68521.0,225.5183,225.5466,224.859,224.859,68521.0
2017-08-02 12:30:00,238.74,239.17,238.71,239.15,33520.0,224.8872,225.2923,224.859,225.2734,33520.0
2017-08-02 12:40:00,239.16,239.49,239.14,239.41,50748.0,225.2828,225.5937,225.264,225.5183,50748.0
2017-08-02 12:50:00,239.43,239.57,239.31,239.42,62115.0,225.5372,225.6691,225.4241,225.5278,62115.0
2017-08-02 13:00:00,239.43,239.5,238.93,238.93,59495.0,225.5372,225.6031,225.0662,225.0662,59495.0
2017-08-02 13:10:00,238.94,239.1,238.44,238.52,77905.0,225.0756,225.2263,224.6046,224.68,77905.0
2017-08-02 13:20:00,238.52,238.62,238.37,238.42,94457.0,224.68,224.7742,224.5387,224.5858,94457.0
2017-08-02 13:30:00,238.41,238.62,238.01,238.6,126975.0,224.5764,224.7742,224.1996,224.7553,126975.0
2017-08-02 13:40:00,238.62,238.87,238.59,238.76,77256.0,224.7742,225.0097,224.7459,224.9061,77256.0
2017-08-02 13:50:00,238.78,238.99,238.59,238.95,49247.0,224.9249,225.1227,224.7459,225.085,49247.0
2017-08-02 14:00:00,238.97,239.13,238.8,238.87,60942.0,225.1039,225.2546,224.9437,225.0097,60942.0
2017-08-02 14:10:00,238.86,239.08,238.77,238.99,50501.0,225.0002,225.2075,224.9155,225.1227,50501.0
2017-08-02 14:20:00,238.99,239.05,238.5,238.85,66480.0,225.1227,225.1792,224.6611,224.9908,66480.0
2017-08-02 14:30:00,238.86,239.14,238.79,238.93,78822.0,225.0002,225.264,224.9343,225.0662,78822.0
2017-08-02 14:40:00,238.91,239.02,238.85,238.88,56472.0,225.0473,225.151,224.9908,225.0191,56472.0
2017-08-02 14:50:00,238.89,238.89,238.28,238.45,87891.0,225.0285,225.0285,224.4539,224.614,87891.0
2017-08-02 15:00:00,238.43,238.49,238.03,238.1,119376.0,224.5952,224.6517,224.2184,224.2843,119376.0
2017-08-02 15:10:00,238.1,238.27,237.88,238.23,150387.0,224.2843,224.4445,224.0771,224.4068,150387.0
2017-08-02 15:20:00,238.24,238.66,238.24,238.66,75643.0,224.4162,224.8119,224.4162,224.8119,75643.0
2017-08-02 15:30:00,238.6,238.77,238.19,238.24,104172.0,224.7553,224.9155,224.3691,224.4162,104172.0
2017-08-02 15:40:00,238.25,238.31,238.02,238.15,168212.0,224.4256,224.4822,224.209,224.3314,168212.0
2017-08-02 15:50:00,238.16,238.18,237.93,237.95,369935.0,224.3409,224.3597,224.1242,224.1431,369935.0
2017-08-03 09:30:00,237.06,237.86,236.43,236.97,215845.0,223.3047,224.0583,222.7112,223.2199,215845.0
2017-08-03 09:40:00,236.97,237.82,236.82,237.6,112405.0,223.2199,224.0206,223.0786,223.8134,112405.0
2017-08-03 09:50:00,237.57,237.63,236.87,237.08,118471.0,223.7851,223.8416,223.1257,223.3235,118471.0
2017-08-03 10:00:00,237.04,237.33,236.15,236.89,184914.0,223.2859,223.559,222.4475,223.1446,184914.0
2017-08-03 10:10:00,236.93,236.93,236.04,236.68,101507.0,223.1822,223.1822,222.3439,222.9467,101507.0
2017-08-03 10:20:00,236.68,236.85,236.17,236.51,137579.0,222.9467,223.1069,222.4663,222.7866,137579.0
2017-08-03 10:30:00,236.56,237.1,236.48,236.98,117879.0,222.8337,223.3424,222.7583,223.2293,117879.0
2017-08-03 10:40:00,236.96,237.5,236.8,236.92,269333.0,223.2105,223.7192,223.0598,223.1728,269333.0
2017-08-03 10:50:00,236.98,237.49,236.75,237.45,120506.0,223.2293,223.7097,223.0127,223.6721,120506.0
2017-08-03 11:00:00,237.45,237.48,237.15,237.35,88985.0,223.6721,223.7003,223.3895,223.5779,88985.0
2017-08-03 11:10:00,237.34,237.78,237.2,237.45,147610.0,223.5684,223.9829,223.4366,223.6721,147610.0
2017-08-03 11:20:00,237.43,237.7,237.42,237.55,81140.0,223.6532,223.9076,223.6438,223.7663,81140.0
2017-08-03 11:30:00,237.58,237.72,237.29,237.36,87700.0,223.7945,223.9264,223.5213,223.5873,87700.0
2017-08-03 11:40:00,237.36,237.42,237.07,237.13,101462.0,223.5873,223.6438,223.3141,223.3706,101462.0
2017-08-03 11:50:00,237.14,237.38,237.02,237.21,82160.0,223.3801,223.6061,223.267,223.446,82160.0
2017-08-03 12:00:00,237.24,237.42,237.21,237.29,57971.0,223.4742,223.6438,223.446,223.5213,57971.0
2017-08-03 12:10:00,237.25,237.43,237.25,237.35,64183.0,223.4837,223.6532,223.4837,223.5779,64183.0
2017-08-03 12:20:00,237.34,237.97,237.27,237.86,88735.0,223.5684,224.1619,223.5025,224.0583,88735.0
2017-08-03 12:30:00,237.88,238.41,237.81,238.41,58334.0,224.0771,224.5764,224.0112,224.5764,58334.0
2017-08-03 12:40:00,238.4,239.12,238.4,238.81,67490.0,224.5669,225.2452,224.5669,224.9531,67490.0
2017-08-03 12:50:00,238.82,239.51,238.8,239.47,70026.0,224.9626,225.6125,224.9437,225.5749,70026.0
2017-08-03 13:00:00,239.48,239.59,239.2,239.25,89182.0,225.5843,225.6879,225.3205,225.3676,89182.0
2017-08-03 13:10:00,239.21,239.22,238.65,238.67,77265.0,225.3299,225.3394,224.8024,224.8213,77265.0
2017-08-03 13:20:00,238.67,239.03,238.48,238.48,103486.0,224.8213,225.1604,224.6423,224.6423,103486.0
2017-08-03 13:30:00,238.49,238.59,238.11,238.2,56829.0,224.6517,224.7459,224.2938,224.3785,56829.0
2017-08-03 13:40:00,238.2,238.37,238.15,238.18,61358.0,224.3785,224.5387,224.3314,224.3597,61358.0
2017-08-03 13:50:00,238.18,238.57,238.17,238.44,83198.0,224.3597,224.7271,224.3503,224.6046,83198.0
2017-08-03 14:00:00,238.45,238.69,238.45,238.63,77107.0,224.614,224.8401,224.614,224.7836,77107.0
2017-08-03 14:10:00,238.63,239.0,238.55,238.89,111781.0,224.7836,225.1321,224.7082,225.0285,111781.0
2017-08-03 14:20:00,238.9,238.97,238.61,238.84,93582.0,225.0379,225.1039,224.7648,224.9814,93582.0
2017-08-03 14:30:00,238.87,239.11,238.79,239.06,78325.0,225.0097,225.2357,224.9343,225.1886,78325.0
2017-08-03 14:40:00,239.06,239.12,238.89,238.92,68346.0,225.1886,225.2452,225.0285,225.0568,68346.0
2017-08-03 14:50:00,238.92,238.93,238.71,238.78,60513.0,225.0568,225.0662,224.859,224.9249,60513.0
2017-08-03 15:00:00,238.8,238.88,238.62,238.78,65315.0,224.9437,225.0191,224.7742,224.9249,65315.0
2017-08-03 15:10:00,238.79,238.92,238.76,238.82,124018.0,224.9343,225.0568,224.9061,224.9626,124018.0
2017-08-03 15:20:00,238.82,238.84,238.56,238.64,80274.0,224.9626,224.9814,224.7177,224.793,80274.0
2017-08-03 15:30:00,238.63,238.64,237.56,238.03,172371.0,224.7836,224.793,223.7757,224.2184,172371.0
2017-08-03 15:40:00,238.03,238.36,237.9,238.23,141864.0,224.2184,224.5293,224.096,224.4068,141864.0
2017-08-03 15:50:00,238.24,238.42,238.16,238.19,262044.0,224.4162,224.5858,224.3409,224.3691,262044.0
2017-08-04 09:30:00,238.58,239.73,238.41,239.02,143740.0,224.7365,225.8198,224.5764,225.151,143740.0
2017-08-04 09:40:00,239.03,239.03,238.08,238.67,84614.0,225.1604,225.1604,224.2655,224.8213,84614.0
2017-08-04 09:50:00,238.72,238.73,237.09,237.2,112384.0,224.8684,224.8778,223.333,223.4366,112384.0
2017-08-04 10:00:00,237.18,237.3,236.38,236.54,131503.0,223.4177,223.5308,222.6641,222.8149,131503.0
2017-08-04 10:10:00,236.55,237.43,236.5,237.1,68087.0,222.8243,223.6532,222.7772,223.3424,68087.0
2017-08-04 10:20:00,237.12,237.26,236.76,236.94,92464.0,223.3612,223.4931,223.0221,223.1917,92464.0
2017-08-04 10:30:00,236.98,237.45,236.8,237.45,78502.0,223.2293,223.6721,223.0598,223.6721,78502.0
2017-08-04 10:40:00,237.51,237.58,237.04,237.53,128645.0,223.7286,223.7945,223.2859,223.7474,128645.0
2017-08-04 10:50:00,237.53,237.59,237.06,237.16,93634.0,223.7474,223.8039,223.3047,223.3989,93634.0
2017-08-04 11:00:00,237.2,237.33,237.0,237.27,104594.0,223.4366,223.559,223.2482,223.5025,104594.0
2017-08-04 11:10:00,237.27,237.42,237.24,237.38,95207.0,223.5025,223.6438,223.4742,223.6061,95207.0
2017-08-04 11:20:00,237.39,237.39,236.69,236.85,92749.0,223.6155,223.6155,222.9562,223.1069,92749.0
2017-08-04 11:30:00,236.86,237.37,236.85,237.37,54620.0,223.1163,223.5967,223.1069,223.5967,54620.0
2017-08-04 11:40:00,237.4,238.17,237.3,238.17,133176.0,223.625,224.3503,223.5308,224.3503,133176.0
2017-08-04 11:50:00,238.2,238.3,238.01,238.07,42034.0,224.3785,224.4727,224.1996,224.2561,42034.0
2017-08-04 12:00:00,238.08,238.22,237.95,238.2,59305.0,224.2655,224.3974,224.1431,224.3785,59305.0
2017-08-04 12:10:00,238.2,238.26,237.9,237.9,40801.0,224.3785,224.4351,224.096,224.096,40801.0
2017-08-04 12:20:00,237.9,238.13,237.84,238.06,41565.0,224.096,224.3126,224.0394,224.2467,41565.0
2017-08-04 12:30:00,238.06,238.14,237.97,238.08,30951.0,224.2467,224.322,224.1619,224.2655,30951.0
2017-08-04 12:40:00,238.08,238.25,238.03,238.08,38219.0,224.2655,224.4256,224.2184,224.2655,38219.0
2017-08-04 12:50:00,238.08,238.3,238.0,238.24,42105.0,224.2655,224.4727,224.1901,224.4162,42105.0
2017-08-04 13:00:00,238.23,238.23,238.02,238.09,63108.0,224.4068,224.4068,224.209,224.2749,63108.0
2017-08-04 13:10:00,238.12,238.12,237.95,238.06,24553.0,224.3032,224.3032,224.1431,224.2467,24553.0
2017-08-04 13:20:00,238.05,238.18,238.01,238.13,35909.0,224.2372,224.3597,224.1996,224.3126,35909.0
2017-08-04 13:30:00,238.15,238.41,238.03,238.41,76568.0,224.3314,224.5764,224.2184,224.5764,76568.0
2017-08-04 13:40:00,238.41,238.47,238.28,238.36,45061.0,224.5764,224.6329,224.4539,224.5293,45061.0
2017-08-04 13:50:00,238.39,238.47,238.31,238.33,54849.0,224.5575,224.6329,224.4822,224.501,54849.0
2017-08-04 14:00:00,238.34,238.42,238.25,238.37,53023.0,224.5104,224.5858,224.4256,224.5387,53023.0
2017-08-04 14:10:00,238.38,238.41,238.28,238.3,64574.0,224.5481,224.5764,224.4539,224.4727,64574.0
2017-08-04 14:20:00,238.31,238.33,237.99,238.09,36187.0,224.4822,224.501,224.1807,224.2749,36187.0
2017-08-04 14:30:00,238.08,238.11,237.96,237.98,49207.0,224.2655,224.2938,224.1525,224.1713,49207.0
2017-08-04 14:40:00,237.98,238.06,237.97,238.04,37028.0,224.1713,224.2467,224.1619,224.2278,37028.0
2017-08-04 14:50:00,238.03,238.39,238.02,238.25,63080.0,224.2184,224.5575,224.209,224.4256,63080.0
2017-08-04 15:00:00,238.24,238.4,238.18,238.25,58349.0,224.4162,224.5669,224.3597,224.4256,58349.0
2017-08-04 15:10:00,238.26,238.27,237.7,237.7,70816.0,224.4351,224.4445,223.9076,223.9076,70816.0
2017-08-04 15:20:00,237.68,237.95,237.68,237.77,60129.0,223.8887,224.1431,223.8887,223.9735,60129.0
2017-08-04 15:30:00,237.76,237.81,237.36,237.6,161842.0,223.9641,224.0112,223.5873,223.8134,161842.0
2017-08-04 15:40:00,237.62,237.67,237.18,237.18,160476.0,223.8322,223.8793,223.4177,223.4177,160476.0
2017-08-04 15:50:00,237.21,237.33,236.94,237.27,324208.0,223.446,223.559,223.1917,223.5025,324208.0
2017-08-07 09:30:00,237.6,239.15,237.21,238.75,201717.0,223.8134,225.2734,223.446,224.8966,201717.0
2017-08-07 09:40:00,238.8,239.37,238.73,238.86,115791.0,224.9437,225.4807,224.8778,225.0002,115791.0
2017-08-07 09:50:00,238.81,239.03,238.43,239.02,116961.0,224.9531,225.1604,224.5952,225.151,116961.0
2017-08-07 10:00:00,238.99,239.33,238.61,238.64,84005.0,225.1227,225.443,224.7648,224.793,84005.0
2017-08-07 10:10:00,238.65,238.99,238.64,238.85,50778.0,224.8024,225.1227,224.793,224.9908,50778.0
2017-08-07 10:20:00,238.9,239.36,238.86,239.33,68214.0,225.0379,225.4712,225.0002,225.443,68214.0
2017-08-07 10:30:00,239.34,239.73,239.31,239.56,103335.0,225.4524,225.8198,225.4241,225.6596,103335.0
2017-08-07 10:40:00,239.59,239.75,239.53,239.58,62618.0,225.6879,225.8386,225.6314,225.6785,62618.0
2017-08-07 10:50:00,239.57,239.73,239.4,239.56,57214.0,225.6691,225.8198,225.5089,225.6596,57214.0
2017-08-07 11:00:00,239.56,240.14,239.52,240.04,112869.0,225.6596,226.206,225.622,226.1118,112869.0
2017-08-07 11:10:00,240.07,240.21,239.95,240.05,64025.0,226.14,226.2719,226.027,226.1212,64025.0
2017-08-07 11:20:00,240.06,240.1,239.75,240.09,51203.0,226.1306,226.1683,225.8386,226.1589,51203.0
2017-08-07 11:30:00,240.12,240.27,239.96,240.23,48388.0,226.1871,226.3284,226.0364,226.2908,48388.0
2017-08-07 11:40:00,240.22,240.43,240.02,240.34,48344.0,226.2813,226.4791,226.0929,226.3944,48344.0
2017-08-07 11:50:00,240.38,240.48,240.25,240.33,48628.0,226.4321,226.5262,226.3096,226.385,48628.0
2017-08-07 12:00:00,240.31,240.56,240.31,240.56,31873.0,226.3661,226.6016,226.3661,226.6016,31873.0
2017-08-07 12:10:00,240.57,240.88,240.53,240.86,36730.0,226.611,226.903,226.5733,226.8842,36730.0
2017-08-07 12:20:00,240.86,241.09,240.57,240.63,80014.0,226.8842,227.1009,226.611,226.6675,80014.0
2017-08-07 12:30:00,240.65,240.94,240.63,240.79,38615.0,226.6864,226.9596,226.6675,226.8183,38615.0
2017-08-07 12:40:00,240.78,241.39,240.72,241.32,54371.0,226.8088,227.3834,226.7523,227.3175,54371.0
2017-08-07 12:50:00,241.31,241.43,241.13,241.35,55064.0,227.3081,227.4211,227.1385,227.3458,55064.0
2017-08-07 13:00:00,241.32,241.34,241.15,241.31,31143.0,227.3175,227.3363,227.1574,227.3081,31143.0
2017-08-07 13:10:00,241.25,241.37,241.05,241.08,38595.0,227.2516,227.3646,227.0632,227.0914,38595.0
2017-08-07 13:20:00,241.08,241.28,240.97,241.19,34801.0,227.0914,227.2798,226.9878,227.1951,34801.0
2017-08-07 13:30:00,241.19,241.32,241.08,241.27,33119.0,227.1951,227.3175,227.0914,227.2704,33119.0
2017-08-07 13:40:00,241.23,241.33,241.03,241.06,42411.0,227.2327,227.3269,227.0443,227.0726,42411.0
2017-08-07 13:50:00,241.07,241.09,240.88,240.94,48148.0,227.082,227.1009,226.903,226.9596,48148.0
2017-08-07 14:00:00,240.94,240.94,240.65,240.86,67657.0,226.9596,226.9596,226.6864,226.8842,67657.0
2017-08-07 14:10:00,240.85,240.86,240.68,240.81,44287.0,226.8748,226.8842,226.7146,226.8371,44287.0
2017-08-07 14:20:00,240.82,240.93,240.8,240.9,34740.0,226.8465,226.9501,226.8277,226.9219,34740.0
2017-08-07 14:30:00,240.91,240.91,240.57,240.61,60132.0,226.9313,226.9313,226.611,226.6487,60132.0
2017-08-07 14:40:00,240.6,240.66,240.38,240.4,74881.0,226.6393,226.6958,226.4321,226.4509,74881.0
2017-08-07 14:50:00,240.42,240.48,240.18,240.23,79167.0,226.4697,226.5262,226.2437,226.2908,79167.0
2017-08-07 15:00:00,240.2,240.33,240.1,240.23,85661.0,226.2625,226.385,226.1683,226.2908,85661.0
2017-08-07 15:10:00,240.23,240.26,240.05,240.17,81669.0,226.2908,226.319,226.1212,226.2342,81669.0
2017-08-07 15:20:00,240.16,240.28,240.11,240.25,40373.0,226.2248,226.3379,226.1777,226.3096,40373.0
2017-08-07 15:30:00,240.22,240.24,239.96,240.14,73097.0,226.2813,226.3002,226.0364,226.206,73097.0
2017-08-07 15:40:00,240.15,240.27,240.11,240.12,92265.0,226.2154,226.3284,226.1777,226.1871,92265.0
2017-08-07 15:50:00,240.13,240.31,240.07,240.14,221345.0,226.1966,226.3661,226.14,226.206,221345.0
2017-08-08 09:30:00,239.91,240.4,239.05,239.25,134540.0,225.9893,226.4509,225.1792,225.3676,134540.0
2017-08-08 09:40:00,239.26,239.75,239.15,239.15,87310.0,225.377,225.8386,225.2734,225.2734,87310.0
2017-08-08 09:50:00,239.21,239.84,239.18,239.7,94854.0,225.3299,225.9234,225.3017,225.7915,94854.0
2017-08-08 10:00:00,239.71,239.88,239.65,239.77,102063.0,225.8009,225.9611,225.7444,225.8574,102063.0
2017-08-08 10:10:00,239.8,240.07,239.58,239.89,64704.0,225.8857,226.14,225.6785,225.9705,64704.0
2017-08-08 10:20:00,239.88,240.02,239.83,239.98,53978.0,225.9611,226.0929,225.914,226.0553,53978.0
2017-08-08 10:30:00,239.96,240.46,239.86,240.32,87677.0,226.0364,226.5074,225.9422,226.3755,87677.0
2017-08-08 10:40:00,240.33,240.52,240.18,240.32,82011.0,226.385,226.5639,226.2437,226.3755,82011.0
2017-08-08 10:50:00,240.3,240.45,240.03,240.05,70975.0,226.3567,226.498,226.1024,226.1212,70975.0
2017-08-08 11:00:00,240.03,240.32,239.99,240.05,58880.0,226.1024,226.3755,226.0647,226.1212,58880.0
2017-08-08 11:10:00,240.06,240.34,239.96,240.29,44142.0,226.1306,226.3944,226.0364,226.3473,44142.0
2017-08-08 11:20:00,240.29,240.32,239.91,239.99,55416.0,226.3473,226.3755,225.9893,226.0647,55416.0
2017-08-08 11:30:00,239.96,240.32,239.87,239.95,73389.0,226.0364,226.3755,225.9516,226.027,73389.0
2017-08-08 11:40:00,239.97,240.14,239.96,239.99,50237.0,226.0458,226.206,226.0364,226.0647,50237.0
2017-08-08 11:50:00,239.98,240.04,239.91,239.99,44947.0,226.0553,226.1118,225.9893,226.0647,44947.0
2017-08-08 12:00:00,239.98,239.98,239.82,239.96,32423.0,226.0553,226.0553,225.9045,226.0364,32423.0
2017-08-08 12:10:00,240.0,240.06,239.82,239.88,52743.0,226.0741,226.1306,225.9045,225.9611,52743.0
2017-08-08 12:20:00,239.87,239.93,239.8,239.91,41311.0,225.9516,226.0082,225.8857,225.9893,41311.0
2017-08-08 12:30:00,239.9,239.92,239.47,239.47,61821.0,225.9799,225.9987,225.5749,225.5749,61821.0
2017-08-08 12:40:00,239.49,239.94,239.16,239.88,80742.0,225.5937,226.0176,225.2828,225.9611,80742.0
2017-08-08 12:50:00,239.92,239.93,239.69,239.91,33828.0,225.9987,226.0082,225.7821,225.9893,33828.0
2017-08-08 13:00:00,239.89,239.91,239.62,239.77,49579.0,225.9705,225.9893,225.7161,225.8574,49579.0
2017-08-08 13:10:00,239.76,239.9,239.6,239.88,41355.0,225.848,225.9799,225.6973,225.9611,41355.0
2017-08-08 13:20:00,239.89,239.98,239.58,239.63,35842.0,225.9705,226.0553,225.6785,225.7256,35842.0
2017-08-08 13:30:00,239.6,239.75,239.33,239.34,55009.0,225.6973,225.8386,225.443,225.4524,55009.0
2017-08-08 13:40:00,239.34,239.64,239.29,239.58,37037.0,225.4524,225.735,225.4053,225.6785,37037.0
2017-08-08 13:50:00,239.55,239.62,239.36,239.49,53261.0,225.6502,225.7161,225.4712,225.5937,53261.0
2017-08-08 14:00:00,239.49,239.64,239.4,239.42,61906.0,225.5937,225.735,225.5089,225.5278,61906.0
2017-08-08 14:10:00,239.43,239.44,239.22,239.35,47636.0,225.5372,225.5466,225.3394,225.4618,47636.0
2017-08-08 14:20:00,239.37,239.44,239.2,239.23,57702.0,225.4807,225.5466,225.3205,225.3488,57702.0
2017-08-08 14:30:00,239.24,239.27,238.93,239.1,130250.0,225.3582,225.3865,225.0662,225.2263,130250.0
2017-08-08 14:40:00,239.09,239.24,239.01,239.1,84727.0,225.2169,225.3582,225.1415,225.2263,84727.0
2017-08-08 14:50:00,239.08,239.35,239.06,239.25,88747.0,225.2075,225.4618,225.1886,225.3676,88747.0
2017-08-08 15:00:00,239.23,239.6,239.2,239.5,98484.0,225.3488,225.6973,225.3205,225.6031,98484.0
2017-08-08 15:10:00,239.47,239.79,239.43,239.6,145018.0,225.5749,225.8763,225.5372,225.6973,145018.0
2017-08-08 15:20:00,239.61,239.62,239.37,239.38,74264.0,225.7067,225.7161,225.4807,225.4901,74264.0
2017-08-08 15:30:00,239.41,239.5,238.97,239.44,131951.0,225.5183,225.6031,225.1039,225.5466,131951.0
2017-08-08 15:40:00,239.44,239.51,239.38,239.42,156973.0,225.5466,225.6125,225.4901,225.5278,156973.0
2017-08-08 15:50:00,239.43,239.54,239.23,239.48,185040.0,225.5372,225.6408,225.3488,225.5843,185040.0
2017-08-09 09:30:00,238.01,238.7,237.09,237.38,377885.0,225.5583,226.2122,224.6864,224.9613,377885.0
2017-08-09 09:40:00,237.42,237.68,236.79,236.82,275900.0,224.9992,225.2456,224.4021,224.4306,275900.0
2017-08-09 09:50:00,236.82,237.05,236.4,236.86,194270.0,224.4306,224.6485,224.0325,224.4685,194270.0
2017-08-09 10:00:00,236.98,237.02,236.41,236.49,86043.0,224.5822,224.6201,224.042,224.1178,86043.0
2017-08-09 10:10:00,236.5,237.04,236.43,236.65,110981.0,224.1273,224.639,224.061,224.2694,110981.0
2017-08-09 10:20:00,236.69,237.07,236.51,236.51,81542.0,224.3074,224.6675,224.1368,224.1368,81542.0
2017-08-09 10:30:00,236.56,236.86,236.4,236.65,111522.0,224.1842,224.4685,224.0325,224.2694,111522.0
2017-08-09 10:40:00,236.71,236.71,236.12,236.37,92684.0,224.3263,224.3263,223.7672,224.0041,92684.0
2017-08-09 10:50:00,236.38,236.78,236.37,236.67,74584.0,224.0136,224.3926,224.0041,224.2884,74584.0
2017-08-09 11:00:00,236.69,236.85,236.46,236.47,71895.0,224.3074,224.459,224.0894,224.0989,71895.0
2017-08-09 11:10:00,236.48,236.57,236.32,236.37,73104.0,224.1083,224.1936,223.9567,224.0041,73104.0
2017-08-09 11:20:00,236.38,236.77,236.36,236.64,74696.0,224.0136,224.3832,223.9946,224.26,74696.0
2017-08-09 11:30:00,236.61,236.77,236.48,236.69,130967.0,224.2315,224.3832,224.1083,224.3074,130967.0
2017-08-09 11:40:00,236.67,236.69,236.16,236.23,70752.0,224.2884,224.3074,223.8051,223.8714,70752.0
2017-08-09 11:50:00,236.21,236.31,236.1,236.17,89758.0,223.8525,223.9472,223.7482,223.8146,89758.0
2017-08-09 12:00:00,236.14,236.14,235.86,235.93,100028.0,223.7861,223.7861,223.5208,223.5871,100028.0
2017-08-09 12:10:00,235.89,235.9,235.41,235.48,106452.0,223.5492,223.5587,223.0943,223.1607,106452.0
2017-08-09 12:20:00,235.51,235.88,235.4,235.4,83519.0,223.1891,223.5397,223.0848,223.0848,83519.0
2017-08-09 12:30:00,235.39,235.4,234.91,235.2,160333.0,223.0754,223.0848,222.6205,222.8953,160333.0
2017-08-09 12:40:00,235.17,235.3,235.06,235.06,82262.0,222.8669,222.9901,222.7626,222.7626,82262.0
2017-08-09 12:50:00,235.06,235.24,234.99,235.05,117802.0,222.7626,222.9332,222.6963,222.7532,117802.0
2017-08-09 13:00:00,235.08,235.15,234.98,235.0,86520.0,222.7816,222.8479,222.6868,222.7058,86520.0
2017-08-09 13:10:00,235.0,235.19,234.99,235.04,115068.0,222.7058,222.8858,222.6963,222.7437,115068.0
2017-08-09 13:20:00,235.06,235.32,235.06,235.19,71999.0,222.7626,223.009,222.7626,222.8858,71999.0
2017-08-09 13:30:00,235.19,235.2,235.06,235.08,53839.0,222.8858,222.8953,222.7626,222.7816,53839.0
2017-08-09 13:40:00,235.08,235.39,234.97,235.39,67525.0,222.7816,223.0754,222.6773,223.0754,67525.0
2017-08-09 13:50:00,235.36,235.5,235.31,235.36,66485.0,223.0469,223.1796,222.9995,223.0469,66485.0
2017-08-09 14:00:00,235.39,235.65,235.37,235.48,94688.0,223.0754,223.3218,223.0564,223.1607,94688.0
2017-08-09 14:10:00,235.5,235.5,235.17,235.36,149521.0,223.1796,223.1796,222.8669,223.0469,149521.0
2017-08-09 14:20:00,235.31,235.54,235.26,235.41,87572.0,222.9995,223.2175,222.9522,223.0943,87572.0
2017-08-09 14:30:00,235.44,235.45,235.27,235.37,95170.0,223.1227,223.1322,222.9616,223.0564,95170.0
2017-08-09 14:40:00,235.39,235.4,235.1,235.34,70777.0,223.0754,223.0848,222.8005,223.028,70777.0
2017-08-09 14:50:00,235.34,235.36,235.13,235.2,85149.0,223.028,223.0469,222.829,222.8953,85149.0
2017-08-09 15:00:00,235.2,235.35,235.16,235.21,103701.0,222.8953,223.0375,222.8574,222.9048,103701.0
2017-08-09 15:10:00,235.2,235.23,235.11,235.13,78733.0,222.8953,222.9237,222.81,222.829,78733.0
2017-08-09 15:20:00,235.13,235.19,235.06,235.1,85945.0,222.829,222.8858,222.7626,222.8005,85945.0
2017-08-09 15:30:00,235.12,235.13,234.88,234.88,122799.0,222.8195,222.829,222.592,222.592,122799.0
2017-08-09 15:40:00,234.87,234.87,234.41,234.49,246176.0,222.5826,222.5826,222.1466,222.2224,246176.0
2017-08-09 15:50:00,234.49,234.57,234.1,234.41,378221.0,222.2224,222.2983,221.8529,222.1466,378221.0
2017-08-10 09:30:00,234.03,236.16,233.85,235.0,305700.0,221.7865,223.8051,221.6159,222.7058,305700.0
2017-08-10 09:40:00,235.02,235.2,234.72,234.97,145161.0,222.7247,222.8953,222.4404,222.6773,145161.0
2017-08-10 09:50:00,234.96,235.17,234.64,234.88,184922.0,222.6679,222.8669,222.3646,222.592,184922.0
2017-08-10 10:00:00,234.88,234.96,234.44,234.82,158252.0,222.592,222.6679,222.1751,222.5352,158252.0
2017-08-10 10:10:00,234.8,234.82,234.22,234.47,128034.0,222.5162,222.5352,221.9666,222.2035,128034.0
2017-08-10 10:20:00,234.47,234.63,234.26,234.53,106105.0,222.2035,222.3551,222.0045,222.2604,106105.0
2017-08-10 10:30:00,234.51,235.43,234.44,235.23,134108.0,222.2414,223.1133,222.1751,222.9237,134108.0
2017-08-10 10:40:00,235.27,235.3,234.98,235.06,99850.0,222.9616,222.9901,222.6868,222.7626,99850.0
2017-08-10 10:50:00,235.04,235.23,234.37,234.56,131260.0,222.7437,222.9237,222.1087,222.2888,131260.0
2017-08-10 11:00:00,234.55,235.15,234.49,234.98,91780.0,222.2793,222.8479,222.2224,222.6868,91780.0
2017-08-10 11:10:00,234.98,235.18,234.75,235.16,103583.0,222.6868,222.8764,222.4688,222.8574,103583.0
2017-08-10 11:20:00,235.13,235.17,234.7,234.83,75038.0,222.829,222.8669,222.4215,222.5447,75038.0
2017-08-10 11:30:00,234.89,235.24,234.84,234.91,71218.0,222.6015,222.9332,222.5541,222.6205,71218.0
2017-08-10 11:40:00,234.93,234.95,234.53,234.62,54073.0,222.6394,222.6584,222.2604,222.3456,54073.0
2017-08-10 11:50:00,234.67,234.85,234.2,234.29,72310.0,222.393,222.5636,221.9476,222.0329,72310.0
2017-08-10 12:00:00,234.23,234.31,233.89,233.92,70900.0,221.9761,222.0519,221.6538,221.6823,70900.0
2017-08-10 12:10:00,233.95,233.99,233.28,233.44,125832.0,221.7107,221.7486,221.0758,221.2274,125832.0
2017-08-10 12:20:00,233.37,233.52,232.65,232.7,120019.0,221.161,221.3032,220.4787,220.5261,120019.0
2017-08-10 12:30:00,232.76,232.97,232.29,232.42,113634.0,220.583,220.782,220.1375,220.2607,113634.0
2017-08-10 12:40:00,232.44,232.56,232.07,232.31,107934.0,220.2797,220.3934,219.9291,220.1565,107934.0
2017-08-10 12:50:00,232.3,232.95,231.91,232.95,99159.0,220.147,220.763,219.7774,220.763,99159.0
2017-08-10 13:00:00,232.95,233.24,232.83,233.15,63569.0,220.763,221.0378,220.6493,220.9526,63569.0
2017-08-10 13:10:00,233.19,233.49,233.0,233.1,62766.0,220.9905,221.2748,220.8104,220.9052,62766.0
2017-08-10 13:20:00,233.14,233.62,233.06,233.52,107418.0,220.9431,221.398,220.8673,221.3032,107418.0
2017-08-10 13:30:00,233.55,233.59,233.32,233.48,56304.0,221.3316,221.3695,221.1137,221.2653,56304.0
2017-08-10 13:40:00,233.47,233.49,232.87,233.3,79008.0,221.2558,221.2748,220.6872,221.0947,79008.0
2017-08-10 13:50:00,233.32,233.7,233.32,233.68,58230.0,221.1137,221.4738,221.1137,221.4548,58230.0
2017-08-10 14:00:00,233.71,233.96,233.61,233.94,72860.0,221.4833,221.7202,221.3885,221.7012,72860.0
2017-08-10 14:10:00,233.97,234.29,233.95,234.13,75632.0,221.7297,222.0329,221.7107,221.8813,75632.0
2017-08-10 14:20:00,234.13,234.32,233.51,233.64,174766.0,221.8813,222.0613,221.2937,221.4169,174766.0
2017-08-10 14:30:00,233.65,234.25,233.6,233.6,54131.0,221.4264,221.995,221.379,221.379,54131.0
2017-08-10 14:40:00,233.64,234.24,233.61,234.23,48529.0,221.4169,221.9855,221.3885,221.9761,48529.0
2017-08-10 14:50:00,234.22,234.26,234.06,234.19,58911.0,221.9666,222.0045,221.8149,221.9381,58911.0
2017-08-10 15:00:00,234.2,234.24,233.77,233.83,78512.0,221.9476,221.9855,221.5401,221.597,78512.0
2017-08-10 15:10:00,233.83,233.83,233.29,233.42,87804.0,221.597,221.597,221.0852,221.2084,87804.0
2017-08-10 15:20:00,233.42,233.45,233.07,233.38,121059.0,221.2084,221.2369,220.8767,221.1705,121059.0
2017-08-10 15:30:00,233.41,233.44,233.19,233.29,111304.0,221.1989,221.2274,220.9905,221.0852,111304.0
2017-08-10 15:40:00,233.27,233.63,233.26,233.36,171036.0,221.0663,221.4074,221.0568,221.1516,171036.0
2017-08-10 15:50:00,233.36,233.42,232.83,232.9,470744.0,221.1516,221.2084,220.6493,220.7156,470744.0
2017-08-11 09:30:00,232.76,232.88,231.27,231.57,211749.0,220.583,220.6967,219.1709,219.4552,211749.0
2017-08-11 09:40:00,231.62,231.97,230.94,231.31,95733.0,219.5026,219.8343,218.8582,219.2088,95733.0
2017-08-11 09:50:00,231.34,232.44,231.34,232.24,72381.0,219.2372,220.2797,219.2372,220.0902,72381.0
2017-08-11 10:00:00,232.33,233.2,232.04,232.99,88636.0,220.1755,220.9999,219.9006,220.8009,88636.0
2017-08-11 10:10:00,233.02,233.52,232.84,233.23,76352.0,220.8294,221.3032,220.6588,221.0284,76352.0
2017-08-11 10:20:00,233.25,233.55,233.1,233.52,62730.0,221.0473,221.3316,220.9052,221.3032,62730.0
2017-08-11 10:30:00,233.52,233.61,233.06,233.09,67265.0,221.3032,221.3885,220.8673,220.8957,67265.0
2017-08-11 10:40:00,233.07,233.77,233.0,233.74,58041.0,220.8767,221.5401,220.8104,221.5117,58041.0
2017-08-11 10:50:00,233.75,234.17,233.7,234.04,59331.0,221.5212,221.9192,221.4738,221.796,59331.0
2017-08-11 11:00:00,234.01,234.19,233.5,234.09,43344.0,221.7676,221.9381,221.2842,221.8434,43344.0
2017-08-11 11:10:00,234.05,234.08,233.66,233.72,34176.0,221.8055,221.8339,221.4359,221.4927,34176.0
2017-08-11 11:20:00,233.71,234.18,233.56,233.95,37908.0,221.4833,221.9287,221.3411,221.7107,37908.0
2017-08-11 11:30:00,233.95,234.17,233.8,234.07,35636.0,221.7107,221.9192,221.5685,221.8244,35636.0
2017-08-11 11:40:00,234.1,234.23,233.86,234.0,36270.0,221.8529,221.9761,221.6254,221.7581,36270.0
2017-08-11 11:50:00,234.01,234.07,233.62,233.68,39726.0,221.7676,221.8244,221.398,221.4548,39726.0
2017-08-11 12:00:00,233.68,234.43,233.6,234.28,56268.0,221.4548,222.1656,221.379,222.0234,56268.0
2017-08-11 12:10:00,234.24,234.56,234.2,234.56,30804.0,221.9855,222.2888,221.9476,222.2888,30804.0
2017-08-11 12:20:00,234.53,234.68,234.33,234.4,22357.0,222.2604,222.4025,222.0708,222.1372,22357.0
2017-08-11 12:30:00,234.38,234.59,234.34,234.37,33553.0,222.1182,222.3172,222.0803,222.1087,33553.0
2017-08-11 12:40:00,234.35,234.65,234.35,234.54,23351.0,222.0898,222.3741,222.0898,222.2698,23351.0
2017-08-11 12:50:00,234.55,234.72,234.53,234.61,18569.0,222.2793,222.4404,222.2604,222.3362,18569.0
2017-08-11 13:00:00,234.59,234.86,234.5,234.85,35529.0,222.3172,222.5731,222.2319,222.5636,35529.0
2017-08-11 13:10:00,234.83,235.2,234.81,234.9,66498.0,222.5447,222.8953,222.5257,222.611,66498.0
2017-08-11 13:20:00,234.85,235.08,234.72,234.97,47748.0,222.5636,222.7816,222.4404,222.6773,47748.0
2017-08-11 13:30:00,234.98,235.08,234.7,234.76,25331.0,222.6868,222.7816,222.4215,222.4783,25331.0
2017-08-11 13:40:00,234.79,235.13,234.76,235.09,59969.0,222.5068,222.829,222.4783,222.7911,59969.0
2017-08-11 13:50:00,235.04,235.1,234.92,234.97,30172.0,222.7437,222.8005,222.63,222.6773,30172.0
2017-08-11 14:00:00,234.94,235.03,234.83,235.0,37992.0,222.6489,222.7342,222.5447,222.7058,37992.0
2017-08-11 14:10:00,235.0,235.36,234.91,234.99,59465.0,222.7058,223.0469,222.6205,222.6963,59465.0
2017-08-11 14:20:00,234.98,235.01,234.72,234.86,29262.0,222.6868,222.7152,222.4404,222.5731,29262.0
2017-08-11 14:30:00,234.84,234.86,234.31,234.45,61402.0,222.5541,222.5731,222.0519,222.1845,61402.0
2017-08-11 14:40:00,234.48,234.8,234.48,234.7,36542.0,222.213,222.5162,222.213,222.4215,36542.0
2017-08-11 14:50:00,234.71,234.79,234.53,234.54,35852.0,222.4309,222.5068,222.2604,222.2698,35852.0
2017-08-11 15:00:00,234.54,234.77,234.54,234.67,32575.0,222.2698,222.4878,222.2698,222.393,32575.0
2017-08-11 15:10:00,234.7,234.85,234.44,234.45,40854.0,222.4215,222.5636,222.1751,222.1845,40854.0
2017-08-11 15:20:00,234.48,234.7,234.39,234.61,55539.0,222.213,222.4215,222.1277,222.3362,55539.0
2017-08-11 15:30:00,234.63,234.88,234.58,234.87,52629.0,222.3551,222.592,222.3077,222.5826,52629.0
2017-08-11 15:40:00,234.88,235.23,234.85,235.2,113967.0,222.592,222.9237,222.5636,222.8953,113967.0
2017-08-11 15:50:00,235.18,235.4,234.84,234.92,283080.0,222.8764,223.0848,222.5541,222.63,283080.0
2017-08-14 09:30:00,236.09,236.65,235.85,236.46,171813.0,223.7387,224.2694,223.5113,224.0894,171813.0
2017-08-14 09:40:00,236.48,236.89,236.43,236.47,98012.0,224.1083,224.4969,224.061,224.0989,98012.0
2017-08-14 09:50:00,236.47,236.7,236.15,236.62,82554.0,224.0989,224.3168,223.7956,224.241,82554.0
2017-08-14 10:00:00,236.65,236.84,236.45,236.57,51340.0,224.2694,224.4495,224.0799,224.1936,51340.0
2017-08-14 10:10:00,236.64,236.72,236.22,236.54,47612.0,224.26,224.3358,223.8619,224.1652,47612.0
2017-08-14 10:20:00,236.53,236.65,236.33,236.39,29368.0,224.1557,224.2694,223.9662,224.023,29368.0
2017-08-14 10:30:00,236.39,236.57,236.29,236.42,41157.0,224.023,224.1936,223.9283,224.0515,41157.0
2017-08-14 10:40:00,236.42,236.42,236.06,236.06,43949.0,224.0515,224.0515,223.7103,223.7103,43949.0
2017-08-14 10:50:00,236.09,236.39,236.08,236.39,41579.0,223.7387,224.023,223.7293,224.023,41579.0
2017-08-14 11:00:00,236.35,236.58,236.29,236.29,33909.0,223.9851,224.2031,223.9283,223.9283,33909.0
2017-08-14 11:10:00,236.29,236.29,235.83,236.04,47178.0,223.9283,223.9283,223.4923,223.6914,47178.0
2017-08-14 11:20:00,236.08,236.1,235.75,235.86,43732.0,223.7293,223.7482,223.4165,223.5208,43732.0
2017-08-14 11:30:00,235.86,235.98,235.72,235.89,44237.0,223.5208,223.6345,223.3881,223.5492,44237.0
2017-08-14 11:40:00,235.93,236.12,235.86,235.86,31114.0,223.5871,223.7672,223.5208,223.5208,31114.0
2017-08-14 11:50:00,235.85,236.01,235.83,235.94,20695.0,223.5113,223.6629,223.4923,223.5966,20695.0
2017-08-14 12:00:00,235.95,236.29,235.94,236.25,228898.0,223.6061,223.9283,223.5966,223.8904,228898.0
2017-08-14 12:10:00,236.23,236.82,236.23,236.82,45836.0,223.8714,224.4306,223.8714,224.4306,45836.0
2017-08-14 12:20:00,236.81,236.86,236.54,236.64,38765.0,224.4211,224.4685,224.1652,224.26,38765.0
2017-08-14 12:30:00,236.64,236.64,236.45,236.57,20207.0,224.26,224.26,224.0799,224.1936,20207.0
2017-08-14 12:40:00,236.6,236.6,236.37,236.43,19652.0,224.2221,224.2221,224.0041,224.061,19652.0
2017-08-14 12:50:00,236.46,236.52,236.2,236.25,21559.0,224.0894,224.1462,223.843,223.8904,21559.0
2017-08-14 13:00:00,236.25,236.35,236.23,236.3,40872.0,223.8904,223.9851,223.8714,223.9378,40872.0
2017-08-14 13:10:00,236.29,236.35,236.27,236.29,58112.0,223.9283,223.9851,223.9093,223.9283,58112.0
2017-08-14 13:20:00,236.3,236.74,236.29,236.42,54800.0,223.9378,224.3547,223.9283,224.0515,54800.0
2017-08-14 13:30:00,236.39,236.66,236.34,236.54,38773.0,224.023,224.2789,223.9757,224.1652,38773.0
2017-08-14 13:40:00,236.56,236.65,236.41,236.5,42128.0,224.1842,224.2694,224.042,224.1273,42128.0
2017-08-14 13:50:00,236.48,236.54,236.4,236.45,20600.0,224.1083,224.1652,224.0325,224.0799,20600.0
2017-08-14 14:00:00,236.49,236.49,236.26,236.28,23130.0,224.1178,224.1178,223.8998,223.9188,23130.0
2017-08-14 14:10:00,236.26,236.27,236.08,236.13,41632.0,223.8998,223.9093,223.7293,223.7767,41632.0
2017-08-14 14:20:00,236.15,236.24,236.08,236.2,63915.0,223.7956,223.8809,223.7293,223.843,63915.0
2017-08-14 14:30:00,236.21,236.38,236.16,236.38,34803.0,223.8525,224.0136,223.8051,224.0136,34803.0
2017-08-14 14:40:00,236.38,236.87,236.36,236.84,52118.0,224.0136,224.4779,223.9946,224.4495,52118.0
2017-08-14 14:50:00,236.83,236.83,236.47,236.67,61715.0,224.44,224.44,224.0989,224.2884,61715.0
2017-08-14 15:00:00,236.66,237.0,236.64,236.94,44246.0,224.2789,224.6011,224.26,224.5443,44246.0
2017-08-14 15:10:00,236.95,237.0,236.87,236.93,75223.0,224.5538,224.6011,224.4779,224.5348,75223.0
2017-08-14 15:20:00,236.92,237.15,236.83,237.15,47124.0,224.5253,224.7433,224.44,224.7433,47124.0
2017-08-14 15:30:00,237.14,237.3,237.05,237.22,73438.0,224.7338,224.8854,224.6485,224.8096,73438.0
2017-08-14 15:40:00,237.19,237.24,237.13,237.17,99935.0,224.7812,224.8286,224.7243,224.7622,99935.0
2017-08-14 15:50:00,237.17,237.48,236.91,236.94,234152.0,224.7622,225.056,224.5158,224.5443,234152.0
2017-08-15 09:30:00,237.21,237.5,236.01,237.36,108123.0,224.8001,225.075,223.6629,224.9423,108123.0
2017-08-15 09:40:00,237.32,237.4,236.85,236.89,56541.0,224.9044,224.9802,224.459,224.4969,56541.0
2017-08-15 09:50:00,236.9,237.09,236.82,237.0,46704.0,224.5064,224.6864,224.4306,224.6011,46704.0
2017-08-15 10:00:00,237.05,237.27,236.84,236.89,42847.0,224.6485,224.857,224.4495,224.4969,42847.0
2017-08-15 10:10:00,236.89,237.33,236.82,237.33,58205.0,224.4969,224.9139,224.4306,224.9139,58205.0
2017-08-15 10:20:00,237.39,237.61,237.1,237.56,46662.0,224.9707,225.1792,224.6959,225.1318,46662.0
2017-08-15 10:30:00,237.55,237.76,237.22,237.74,59117.0,225.1224,225.3214,224.8096,225.3024,59117.0
2017-08-15 10:40:00,237.77,238.02,237.62,237.63,71203.0,225.3309,225.5678,225.1887,225.1982,71203.0
2017-08-15 10:50:00,237.67,237.9,237.33,237.73,51483.0,225.2361,225.4541,224.9139,225.2929,51483.0
2017-08-15 11:00:00,237.72,237.88,237.64,237.69,30255.0,225.2835,225.4351,225.2077,225.255,30255.0
2017-08-15 11:10:00,237.7,238.2,237.69,238.14,48100.0,225.2645,225.7384,225.255,225.6815,48100.0
2017-08-15 11:20:00,238.15,238.32,238.06,238.2,36474.0,225.691,225.8521,225.6057,225.7384,36474.0
2017-08-15 11:30:00,238.2,238.47,238.18,238.38,35010.0,225.7384,225.9942,225.7194,225.9089,35010.0
2017-08-15 11:40:00,238.4,238.6,238.36,238.56,47865.0,225.9279,226.1174,225.89,226.0795,47865.0
2017-08-15 11:50:00,238.59,238.7,238.52,238.65,54817.0,226.108,226.2122,226.0416,226.1648,54817.0
2017-08-15 12:00:00,238.64,238.9,238.45,238.81,72078.0,226.1553,226.4017,225.9753,226.3164,72078.0
2017-08-15 12:10:00,238.81,238.81,238.36,238.7,102387.0,226.3164,226.3164,225.89,226.2122,102387.0
2017-08-15 12:20:00,238.72,238.74,238.41,238.56,57838.0,226.2312,226.2501,225.9374,226.0795,57838.0
2017-08-15 12:30:00,238.57,238.64,238.44,238.46,46949.0,226.089,226.1553,225.9658,225.9848,46949.0
2017-08-15 12:40:00,238.47,238.5,238.37,238.47,26194.0,225.9942,226.0227,225.8995,225.9942,26194.0
2017-08-15 12:50:00,238.45,238.57,238.34,238.54,33825.0,225.9753,226.089,225.871,226.0606,33825.0
2017-08-15 13:00:00,238.49,238.53,238.21,238.27,32421.0,226.0132,226.0511,225.7478,225.8047,32421.0
2017-08-15 13:10:00,238.27,238.3,238.08,238.2,29886.0,225.8047,225.8331,225.6246,225.7384,29886.0
2017-08-15 13:20:00,238.18,238.5,238.17,238.49,33775.0,225.7194,226.0227,225.7099,226.0132,33775.0
2017-08-15 13:30:00,238.48,238.61,238.44,238.6,42375.0,226.0037,226.1269,225.9658,226.1174,42375.0
2017-08-15 13:40:00,238.63,238.74,238.55,238.61,49086.0,226.1459,226.2501,226.07,226.1269,49086.0
2017-08-15 13:50:00,238.63,238.7,238.41,238.43,28137.0,226.1459,226.2122,225.9374,225.9563,28137.0
2017-08-15 14:00:00,238.41,238.63,238.4,238.6,28027.0,225.9374,226.1459,225.9279,226.1174,28027.0
2017-08-15 14:10:00,238.61,238.74,238.61,238.64,21898.0,226.1269,226.2501,226.1269,226.1553,21898.0
2017-08-15 14:20:00,238.66,238.85,238.63,238.85,32566.0,226.1743,226.3544,226.1459,226.3544,32566.0
2017-08-15 14:30:00,238.83,239.1,238.81,238.98,47264.0,226.3354,226.5913,226.3164,226.4776,47264.0
2017-08-15 14:40:00,238.97,239.17,238.95,239.09,44247.0,226.4681,226.6576,226.4491,226.5818,44247.0
2017-08-15 14:50:00,239.09,239.1,238.84,239.01,33419.0,226.5818,226.5913,226.3449,226.506,33419.0
2017-08-15 15:00:00,239.01,239.13,238.99,239.13,50157.0,226.506,226.6197,226.487,226.6197,50157.0
2017-08-15 15:10:00,239.14,239.37,239.12,239.27,56700.0,226.6292,226.8471,226.6102,226.7524,56700.0
2017-08-15 15:20:00,239.27,239.29,239.16,239.27,42783.0,226.7524,226.7713,226.6481,226.7524,42783.0
2017-08-15 15:30:00,239.27,239.38,239.25,239.33,148433.0,226.7524,226.8566,226.7334,226.8092,148433.0
2017-08-15 15:40:00,239.35,239.64,239.33,239.55,119588.0,226.8282,227.103,226.8092,227.0177,119588.0
2017-08-15 15:50:00,239.54,239.57,239.2,239.23,201502.0,227.0083,227.0367,226.686,226.7145,201502.0
2017-08-16 09:30:00,239.7,240.0,239.01,239.37,179274.0,227.1599,227.4442,226.506,226.8471,179274.0
2017-08-16 09:40:00,239.4,239.88,239.23,239.64,70798.0,226.8756,227.3305,226.7145,227.103,70798.0
2017-08-16 09:50:00,239.64,240.26,239.6,239.9,107090.0,227.103,227.6906,227.0651,227.3494,107090.0
2017-08-16 10:00:00,240.0,240.19,239.81,240.03,65330.0,227.4442,227.6242,227.2641,227.4726,65330.0
2017-08-16 10:10:00,240.05,240.14,239.85,240.08,45366.0,227.4916,227.5769,227.302,227.52,45366.0
2017-08-16 10:20:00,240.09,240.16,239.85,240.12,68216.0,227.5295,227.5958,227.302,227.5579,68216.0
2017-08-16 10:30:00,240.13,240.15,239.71,239.71,52913.0,227.5674,227.5863,227.1694,227.1694,52913.0
2017-08-16 10:40:00,239.74,239.88,239.7,239.85,35467.0,227.1978,227.3305,227.1599,227.302,35467.0
2017-08-16 10:50:00,239.82,239.85,239.5,239.65,38340.0,227.2736,227.302,226.9703,227.1125,38340.0
2017-08-16 11:00:00,239.65,239.91,239.56,239.58,50315.0,227.1125,227.3589,227.0272,227.0462,50315.0
2017-08-16 11:10:00,239.59,239.6,239.46,239.53,41666.0,227.0556,227.0651,226.9324,226.9988,41666.0
2017-08-16 11:20:00,239.5,239.56,239.31,239.48,44078.0,226.9703,227.0272,226.7903,226.9514,44078.0
2017-08-16 11:30:00,239.5,239.55,239.45,239.55,54206.0,226.9703,227.0177,226.923,227.0177,54206.0
2017-08-16 11:40:00,239.55,239.73,239.5,239.68,34179.0,227.0177,227.1883,226.9703,227.1409,34179.0
2017-08-16 11:50:00,239.69,239.69,239.44,239.44,27060.0,227.1504,227.1504,226.9135,226.9135,27060.0
2017-08-16 12:00:00,239.47,239.51,239.28,239.28,51467.0,226.9419,226.9798,226.7619,226.7619,51467.0
2017-08-16 12:10:00,239.28,239.46,239.28,239.34,51619.0,226.7619,226.9324,226.7619,226.8187,51619.0
2017-08-16 12:20:00,239.34,239.35,239.0,239.09,56532.0,226.8187,226.8282,226.4965,226.5818,56532.0
2017-08-16 12:30:00,239.12,239.22,239.04,239.16,25431.0,226.6102,226.705,226.5344,226.6481,25431.0
2017-08-16 12:40:00,239.14,239.28,239.02,239.06,25652.0,226.6292,226.7619,226.5155,226.5534,25652.0
2017-08-16 12:50:00,239.02,239.06,238.78,238.82,36543.0,226.5155,226.5534,226.288,226.3259,36543.0
2017-08-16 13:00:00,238.77,238.81,238.37,238.37,45499.0,226.2785,226.3164,225.8995,225.8995,45499.0
2017-08-16 13:10:00,238.36,238.38,237.99,238.2,54216.0,225.89,225.9089,225.5393,225.7384,54216.0
2017-08-16 13:20:00,238.2,238.24,237.62,237.84,68121.0,225.7384,225.7763,225.1887,225.3972,68121.0
2017-08-16 13:30:00,237.84,238.09,237.55,238.03,73914.0,225.3972,225.6341,225.1224,225.5773,73914.0
2017-08-16 13:40:00,238.05,238.15,237.79,237.87,41763.0,225.5962,225.691,225.3498,225.4256,41763.0
2017-08-16 13:50:00,237.91,237.99,237.48,237.95,45563.0,225.4635,225.5393,225.056,225.5014,45563.0
2017-08-16 14:00:00,237.95,238.12,237.81,238.08,84929.0,225.5014,225.6625,225.3688,225.6246,84929.0
2017-08-16 14:10:00,238.11,238.22,237.71,237.71,48784.0,225.6531,225.7573,225.274,225.274,48784.0
2017-08-16 14:20:00,237.71,237.81,237.41,237.76,67646.0,225.274,225.3688,224.9897,225.3214,67646.0
2017-08-16 14:30:00,237.74,237.89,237.61,237.77,29357.0,225.3024,225.4446,225.1792,225.3309,29357.0
2017-08-16 14:40:00,237.78,237.88,237.69,237.78,74227.0,225.3403,225.4351,225.255,225.3403,74227.0
2017-08-16 14:50:00,237.78,237.91,237.73,237.87,55048.0,225.3403,225.4635,225.2929,225.4256,55048.0
2017-08-16 15:00:00,237.88,237.88,237.59,237.6,60057.0,225.4351,225.4351,225.1603,225.1697,60057.0
2017-08-16 15:10:00,237.62,237.81,237.59,237.69,29534.0,225.1887,225.3688,225.1603,225.255,29534.0
2017-08-16 15:20:00,237.7,237.87,237.56,237.87,72963.0,225.2645,225.4256,225.1318,225.4256,72963.0
2017-08-16 15:30:00,237.88,237.99,237.63,237.72,78707.0,225.4351,225.5393,225.1982,225.2835,78707.0
2017-08-16 15:40:00,237.71,237.8,237.54,237.63,74232.0,225.274,225.3593,225.1129,225.1982,74232.0
2017-08-16 15:50:00,237.62,237.67,237.5,237.6,190618.0,225.1887,225.2361,225.075,225.1697,190618.0
2017-08-17 09:30:00,237.38,237.59,236.77,237.18,87312.0,224.9613,225.1603,224.3832,224.7717,87312.0
2017-08-17 09:40:00,237.09,237.6,236.85,236.87,57858.0,224.6864,225.1697,224.459,224.4779,57858.0
2017-08-17 09:50:00,236.89,237.0,236.6,236.9,40616.0,224.4969,224.6011,224.2221,224.5064,40616.0
2017-08-17 10:00:00,236.88,236.89,236.44,236.47,49809.0,224.4874,224.4969,224.0704,224.0989,49809.0
2017-08-17 10:10:00,236.49,236.49,236.11,236.29,60764.0,224.1178,224.1178,223.7577,223.9283,60764.0
2017-08-17 10:20:00,236.2,236.74,236.06,236.47,51830.0,223.843,224.3547,223.7103,224.0989,51830.0
2017-08-17 10:30:00,236.57,236.91,236.33,236.61,44938.0,224.1936,224.5158,223.9662,224.2315,44938.0
2017-08-17 10:40:00,236.6,237.16,236.49,236.86,36638.0,224.2221,224.7528,224.1178,224.4685,36638.0
2017-08-17 10:50:00,236.89,237.12,236.64,236.65,34335.0,224.4969,224.7149,224.26,224.2694,34335.0
2017-08-17 11:00:00,236.67,237.48,236.62,237.48,24148.0,224.2884,225.056,224.241,225.056,24148.0
2017-08-17 11:10:00,237.48,237.55,237.21,237.21,44531.0,225.056,225.1224,224.8001,224.8001,44531.0
2017-08-17 11:20:00,237.23,237.32,236.93,237.12,67530.0,224.8191,224.9044,224.5348,224.7149,67530.0
2017-08-17 11:30:00,237.15,237.31,237.1,237.14,46654.0,224.7433,224.8949,224.6959,224.7338,46654.0
2017-08-17 11:40:00,237.12,237.13,236.41,236.5,38725.0,224.7149,224.7243,224.042,224.1273,38725.0
2017-08-17 11:50:00,236.5,236.57,236.25,236.46,36960.0,224.1273,224.1936,223.8904,224.0894,36960.0
2017-08-17 12:00:00,236.42,236.46,236.25,236.26,25270.0,224.0515,224.0894,223.8904,223.8998,25270.0
2017-08-17 12:10:00,236.25,236.28,235.86,236.07,60731.0,223.8904,223.9188,223.5208,223.7198,60731.0
2017-08-17 12:20:00,236.14,236.15,235.94,236.03,35887.0,223.7861,223.7956,223.5966,223.6819,35887.0
2017-08-17 12:30:00,236.04,236.17,235.95,236.02,59513.0,223.6914,223.8146,223.6061,223.6724,59513.0
2017-08-17 12:40:00,235.95,236.04,235.76,235.9,24289.0,223.6061,223.6914,223.426,223.5587,24289.0
2017-08-17 12:50:00,235.95,235.95,235.63,235.75,39301.0,223.6061,223.6061,223.3028,223.4165,39301.0
2017-08-17 13:00:00,235.74,235.74,235.25,235.48,43463.0,223.4071,223.4071,222.9427,223.1607,43463.0
2017-08-17 13:10:00,235.49,235.83,235.41,235.74,38940.0,223.1701,223.4923,223.0943,223.4071,38940.0
2017-08-17 13:20:00,235.72,236.09,235.66,236.05,45200.0,223.3881,223.7387,223.3312,223.7008,45200.0
2017-08-17 13:30:00,236.05,236.17,235.9,236.01,17777.0,223.7008,223.8146,223.5587,223.6629,17777.0
2017-08-17 13:40:00,235.96,236.11,235.78,235.84,16995.0,223.6155,223.7577,223.445,223.5018,16995.0
2017-08-17 13:50:00,235.81,235.9,235.74,235.9,22305.0,223.4734,223.5587,223.4071,223.5587,22305.0
2017-08-17 14:00:00,235.93,235.98,235.79,235.88,24826.0,223.5871,223.6345,223.4544,223.5397,24826.0
2017-08-17 14:10:00,235.89,235.9,235.63,235.77,30782.0,223.5492,223.5587,223.3028,223.4355,30782.0
2017-08-17 14:20:00,235.76,235.92,235.71,235.89,33452.0,223.426,223.5776,223.3786,223.5492,33452.0
2017-08-17 14:30:00,235.87,236.08,235.82,236.05,30363.0,223.5303,223.7293,223.4829,223.7008,30363.0
2017-08-17 14:40:00,236.01,236.18,235.86,236.18,28158.0,223.6629,223.824,223.5208,223.824,28158.0
2017-08-17 14:50:00,236.18,236.54,236.11,236.48,47712.0,223.824,224.1652,223.7577,224.1083,47712.0
2017-08-17 15:00:00,236.46,236.46,236.1,236.32,47309.0,224.0894,224.0894,223.7482,223.9567,47309.0
2017-08-17 15:10:00,236.32,236.43,235.98,235.98,58115.0,223.9567,224.061,223.6345,223.6345,58115.0
2017-08-17 15:20:00,235.97,236.21,235.97,236.12,59482.0,223.625,223.8525,223.625,223.7672,59482.0
2017-08-17 15:30:00,236.11,236.27,235.84,235.92,63198.0,223.7577,223.9093,223.5018,223.5776,63198.0
2017-08-17 15:40:00,235.89,235.97,235.72,235.82,104262.0,223.5492,223.625,223.3881,223.4829,104262.0
2017-08-17 15:50:00,235.81,235.84,235.35,235.41,211106.0,223.4734,223.5018,223.0375,223.0943,211106.0
2017-08-18 09:30:00,235.0,236.24,235.0,235.45,242596.0,222.7058,223.8809,222.7058,223.1322,242596.0
2017-08-18 09:40:00,235.37,235.44,234.82,235.01,96090.0,223.0564,223.1227,222.5352,222.7152,96090.0
2017-08-18 09:50:00,235.01,235.18,234.63,234.69,70655.0,222.7152,222.8764,222.3551,222.412,70655.0
2017-08-18 10:00:00,234.71,235.28,234.56,235.12,44281.0,222.4309,222.9711,222.2888,222.8195,44281.0
2017-08-18 10:10:00,235.16,235.73,235.11,235.72,33597.0,222.8574,223.3976,222.81,223.3881,33597.0
2017-08-18 10:20:00,235.71,236.11,235.7,236.11,31639.0,223.3786,223.7577,223.3691,223.7577,31639.0
2017-08-18 10:30:00,236.08,236.16,235.8,235.81,63226.0,223.7293,223.8051,223.4639,223.4734,63226.0
2017-08-18 10:40:00,235.8,236.24,235.76,236.23,36298.0,223.4639,223.8809,223.426,223.8714,36298.0
2017-08-18 10:50:00,236.21,236.65,236.21,236.64,35195.0,223.8525,224.2694,223.8525,224.26,35195.0
2017-08-18 11:00:00,236.64,236.75,235.7,235.77,58974.0,224.26,224.3642,223.3691,223.4355,58974.0
2017-08-18 11:10:00,235.73,236.32,235.73,235.84,66192.0,223.3976,223.9567,223.3976,223.5018,66192.0
2017-08-18 11:20:00,235.91,236.45,235.71,236.33,46980.0,223.5682,224.0799,223.3786,223.9662,46980.0
2017-08-18 11:30:00,236.27,236.55,236.15,236.23,22038.0,223.9093,224.1747,223.7956,223.8714,22038.0
2017-08-18 11:40:00,236.27,236.59,236.19,236.54,30534.0,223.9093,224.2126,223.8335,224.1652,30534.0
2017-08-18 11:50:00,236.54,236.59,236.3,236.37,45042.0,224.1652,224.2126,223.9378,224.0041,45042.0
2017-08-18 12:00:00,236.42,236.42,235.82,235.86,35981.0,224.0515,224.0515,223.4829,223.5208,35981.0
2017-08-18 12:10:00,235.86,235.89,235.63,235.73,34200.0,223.5208,223.5492,223.3028,223.3976,34200.0
2017-08-18 12:20:00,235.75,236.44,235.7,236.43,59062.0,223.4165,224.0704,223.3691,224.061,59062.0
2017-08-18 12:30:00,236.37,236.5,236.34,236.5,23606.0,224.0041,224.1273,223.9757,224.1273,23606.0
2017-08-18 12:40:00,236.51,236.64,236.22,236.62,47522.0,224.1368,224.26,223.8619,224.241,47522.0
2017-08-18 12:50:00,236.62,237.12,236.59,237.08,44865.0,224.241,224.7149,224.2126,224.677,44865.0
2017-08-18 13:00:00,237.09,237.13,236.82,236.82,40752.0,224.6864,224.7243,224.4306,224.4306,40752.0
2017-08-18 13:10:00,236.78,237.25,236.77,237.06,26101.0,224.3926,224.8381,224.3832,224.658,26101.0
2017-08-18 13:20:00,237.07,237.26,236.91,237.1,13112.0,224.6675,224.8475,224.5158,224.6959,13112.0
2017-08-18 13:30:00,237.08,237.16,236.81,236.91,24182.0,224.677,224.7528,224.4211,224.5158,24182.0
2017-08-18 13:40:00,236.91,237.08,236.86,237.05,25930.0,224.5158,224.677,224.4685,224.6485,25930.0
2017-08-18 13:50:00,237.08,237.11,236.89,236.93,19758.0,224.677,224.7054,224.4969,224.5348,19758.0
2017-08-18 14:00:00,236.86,236.99,236.81,236.88,20188.0,224.4685,224.5917,224.4211,224.4874,20188.0
2017-08-18 14:10:00,236.88,236.88,236.65,236.65,29170.0,224.4874,224.4874,224.2694,224.2694,29170.0
2017-08-18 14:20:00,236.66,236.85,236.61,236.71,142779.0,224.2789,224.459,224.2315,224.3263,142779.0
2017-08-18 14:30:00,236.7,236.87,236.63,236.66,38108.0,224.3168,224.4779,224.2505,224.2789,38108.0
2017-08-18 14:40:00,236.64,236.82,236.63,236.74,41420.0,224.26,224.4306,224.2505,224.3547,41420.0
2017-08-18 14:50:00,236.76,236.76,236.4,236.4,29656.0,224.3737,224.3737,224.0325,224.0325,29656.0
2017-08-18 15:00:00,236.38,236.81,236.34,236.73,32556.0,224.0136,224.4211,223.9757,224.3453,32556.0
2017-08-18 15:10:00,236.73,236.79,236.48,236.61,20007.0,224.3453,224.4021,224.1083,224.2315,20007.0
2017-08-18 15:20:00,236.62,236.64,236.28,236.35,42964.0,224.241,224.26,223.9188,223.9851,42964.0
2017-08-18 15:30:00,236.38,236.57,236.29,236.52,49139.0,224.0136,224.1936,223.9283,224.1462,49139.0
2017-08-18 15:40:00,236.5,236.56,236.28,236.32,64632.0,224.1273,224.1842,223.9188,223.9567,64632.0
2017-08-18 15:50:00,236.31,236.31,235.75,235.82,178283.0,223.9472,223.9472,223.4165,223.4829,178283.0
2017-08-21 09:30:00,235.72,236.84,235.7,236.53,101927.0,223.3881,224.4495,223.3691,224.1557,101927.0
2017-08-21 09:40:00,236.49,236.94,236.03,236.26,44774.0,224.1178,224.5443,223.6819,223.8998,44774.0
2017-08-21 09:50:00,236.33,236.33,235.55,235.85,48336.0,223.9662,223.9662,223.227,223.5113,48336.0
2017-08-21 10:00:00,235.84,235.87,235.21,235.42,32206.0,223.5018,223.5303,222.9048,223.1038,32206.0
2017-08-21 10:10:00,235.43,235.51,235.1,235.15,34776.0,223.1133,223.1891,222.8005,222.8479,34776.0
2017-08-21 10:20:00,235.2,235.22,234.52,234.71,83545.0,222.8953,222.9143,222.2509,222.4309,83545.0
2017-08-21 10:30:00,234.71,234.89,234.35,234.38,55741.0,222.4309,222.6015,222.0898,222.1182,55741.0
2017-08-21 10:40:00,234.42,234.84,234.41,234.78,37829.0,222.1561,222.5541,222.1466,222.4973,37829.0
2017-08-21 10:50:00,234.76,234.89,234.67,234.73,60355.0,222.4783,222.6015,222.393,222.4499,60355.0
2017-08-21 11:00:00,234.74,234.76,234.35,234.71,35521.0,222.4594,222.4783,222.0898,222.4309,35521.0
2017-08-21 11:10:00,234.71,234.99,234.71,234.92,52377.0,222.4309,222.6963,222.4309,222.63,52377.0
2017-08-21 11:20:00,234.92,235.62,234.92,235.48,50832.0,222.63,223.2933,222.63,223.1607,50832.0
2017-08-21 11:30:00,235.48,236.1,235.41,236.1,102730.0,223.1607,223.7482,223.0943,223.7482,102730.0
2017-08-21 11:40:00,236.09,236.18,235.64,235.7,36490.0,223.7387,223.824,223.3123,223.3691,36490.0
2017-08-21 11:50:00,235.71,235.76,235.34,235.34,55440.0,223.3786,223.426,223.028,223.028,55440.0
2017-08-21 12:00:00,235.36,235.54,235.2,235.2,40840.0,223.0469,223.2175,222.8953,222.8953,40840.0
2017-08-21 12:10:00,235.2,235.2,234.88,234.94,56469.0,222.8953,222.8953,222.592,222.6489,56469.0
2017-08-21 12:20:00,234.85,235.25,234.8,235.11,32887.0,222.5636,222.9427,222.5162,222.81,32887.0
2017-08-21 12:30:00,235.12,235.12,234.88,234.97,34295.0,222.8195,222.8195,222.592,222.6773,34295.0
2017-08-21 12:40:00,234.96,234.98,234.81,234.96,13711.0,222.6679,222.6868,222.5257,222.6679,13711.0
2017-08-21 12:50:00,234.99,235.07,234.91,234.99,20718.0,222.6963,222.7721,222.6205,222.6963,20718.0
2017-08-21 13:00:00,235.0,235.04,234.88,234.89,13812.0,222.7058,222.7437,222.592,222.6015,13812.0
2017-08-21 13:10:00,234.92,234.93,234.6,234.8,37730.0,222.63,222.6394,222.3267,222.5162,37730.0
2017-08-21 13:20:00,234.83,235.01,234.76,234.89,23289.0,222.5447,222.7152,222.4783,222.6015,23289.0
2017-08-21 13:30:00,234.95,235.04,234.9,235.0,17158.0,222.6584,222.7437,222.611,222.7058,17158.0
2017-08-21 13:40:00,235.0,235.0,234.78,234.94,18402.0,222.7058,222.7058,222.4973,222.6489,18402.0
2017-08-21 13:50:00,234.92,234.92,234.64,234.65,21189.0,222.63,222.63,222.3646,222.3741,21189.0
2017-08-21 14:00:00,234.67,234.76,234.6,234.69,70946.0,222.393,222.4783,222.3267,222.412,70946.0
2017-08-21 14:10:00,234.74,234.79,234.63,234.63,26564.0,222.4594,222.5068,222.3551,222.3551,26564.0
2017-08-21 14:20:00,234.63,234.64,234.43,234.59,38832.0,222.3551,222.3646,222.1656,222.3172,38832.0
2017-08-21 14:30:00,234.56,234.72,234.55,234.55,19712.0,222.2888,222.4404,222.2793,222.2793,19712.0
2017-08-21 14:40:00,234.57,234.78,234.55,234.75,21126.0,222.2983,222.4973,222.2793,222.4688,21126.0
2017-08-21 14:50:00,234.73,234.93,234.71,234.77,26483.0,222.4499,222.6394,222.4309,222.4878,26483.0
2017-08-21 15:00:00,234.79,235.09,234.63,235.03,52460.0,222.5068,222.7911,222.3551,222.7342,52460.0
2017-08-21 15:10:00,235.03,235.14,234.84,235.14,67633.0,222.7342,222.8384,222.5541,222.8384,67633.0
2017-08-21 15:20:00,235.14,235.28,235.04,235.27,51235.0,222.8384,222.9711,222.7437,222.9616,51235.0
2017-08-21 15:30:00,235.31,235.38,235.14,235.27,62685.0,222.9995,223.0659,222.8384,222.9616,62685.0
2017-08-21 15:40:00,235.26,235.47,235.22,235.45,61930.0,222.9522,223.1512,222.9143,223.1322,61930.0
2017-08-21 15:50:00,235.45,235.94,235.45,235.59,158346.0,223.1322,223.5966,223.1322,223.2649,158346.0
2017-08-22 09:30:00,236.16,237.8,236.11,237.61,125192.0,223.8051,225.3593,223.7577,225.1792,125192.0
2017-08-22 09:40:00,237.62,237.92,237.31,237.76,68303.0,225.1887,225.473,224.8949,225.3214,68303.0
2017-08-22 09:50:00,237.73,238.43,237.72,238.01,75146.0,225.2929,225.9563,225.2835,225.5583,75146.0
2017-08-22 10:00:00,238.0,238.11,237.58,237.92,44009.0,225.5488,225.6531,225.1508,225.473,44009.0
2017-08-22 10:10:00,237.9,238.33,237.89,237.99,48571.0,225.4541,225.8616,225.4446,225.5393,48571.0
2017-08-22 10:20:00,238.0,238.33,237.94,238.12,45746.0,225.5488,225.8616,225.492,225.6625,45746.0
2017-08-22 10:30:00,238.14,238.33,238.05,238.1,34983.0,225.6815,225.8616,225.5962,225.6436,34983.0
2017-08-22 10:40:00,238.14,238.69,238.01,238.66,49348.0,225.6815,226.2027,225.5583,226.1743,49348.0
2017-08-22 10:50:00,238.66,238.89,238.61,238.88,41514.0,226.1743,226.3923,226.1269,226.3828,41514.0
2017-08-22 11:00:00,238.85,238.98,238.55,238.67,64767.0,226.3544,226.4776,226.07,226.1838,64767.0
2017-08-22 11:10:00,238.67,238.73,238.26,238.7,92150.0,226.1838,226.2406,225.7952,226.2122,92150.0
2017-08-22 11:20:00,238.66,239.03,238.51,238.82,89344.0,226.1743,226.5249,226.0321,226.3259,89344.0
2017-08-22 11:30:00,238.8,238.99,238.58,238.9,130267.0,226.307,226.487,226.0985,226.4017,130267.0
2017-08-22 11:40:00,238.9,239.13,238.82,238.95,50149.0,226.4017,226.6197,226.3259,226.4491,50149.0
2017-08-22 11:50:00,238.92,239.11,238.68,238.68,43299.0,226.4207,226.6007,226.1932,226.1932,43299.0
2017-08-22 12:00:00,238.68,238.9,238.46,238.54,49840.0,226.1932,226.4017,225.9848,226.0606,49840.0
2017-08-22 12:10:00,238.54,238.81,238.42,238.75,26253.0,226.0606,226.3164,225.9468,226.2596,26253.0
2017-08-22 12:20:00,238.74,238.79,238.51,238.57,16929.0,226.2501,226.2975,226.0321,226.089,16929.0
2017-08-22 12:30:00,238.6,238.69,238.56,238.59,24883.0,226.1174,226.2027,226.0795,226.108,24883.0
2017-08-22 12:40:00,238.62,238.87,238.51,238.86,18273.0,226.1364,226.3733,226.0321,226.3638,18273.0
2017-08-22 12:50:00,238.85,239.11,238.85,239.04,32452.0,226.3544,226.6007,226.3544,226.5344,32452.0
2017-08-22 13:00:00,239.08,239.36,238.96,238.99,30306.0,226.5723,226.8377,226.4586,226.487,30306.0
2017-08-22 13:10:00,239.0,239.08,238.85,239.07,43869.0,226.4965,226.5723,226.3544,226.5628,43869.0
2017-08-22 13:20:00,239.03,239.27,238.98,239.14,35851.0,226.5249,226.7524,226.4776,226.6292,35851.0
2017-08-22 13:30:00,239.14,239.52,239.11,239.48,44466.0,226.6292,226.9893,226.6007,226.9514,44466.0
2017-08-22 13:40:00,239.46,239.55,239.13,239.2,36252.0,226.9324,227.0177,226.6197,226.686,36252.0
2017-08-22 13:50:00,239.21,239.28,239.12,239.21,24432.0,226.6955,226.7619,226.6102,226.6955,24432.0
2017-08-22 14:00:00,239.17,239.23,239.02,239.04,26313.0,226.6576,226.7145,226.5155,226.5344,26313.0
2017-08-22 14:10:00,239.08,239.53,239.02,239.51,47953.0,226.5723,226.9988,226.5155,226.9798,47953.0
2017-08-22 14:20:00,239.54,239.77,239.47,239.76,42799.0,227.0083,227.2262,226.9419,227.2167,42799.0
2017-08-22 14:30:00,239.74,239.89,239.67,239.88,43643.0,227.1978,227.3399,227.1315,227.3305,43643.0
2017-08-22 14:40:00,239.86,239.89,239.52,239.68,48381.0,227.3115,227.3399,226.9893,227.1409,48381.0
2017-08-22 14:50:00,239.69,239.7,239.31,239.34,42344.0,227.1504,227.1599,226.7903,226.8187,42344.0
2017-08-22 15:00:00,239.34,239.46,239.27,239.37,44132.0,226.8187,226.9324,226.7524,226.8471,44132.0
2017-08-22 15:10:00,239.4,239.6,239.31,239.31,55245.0,226.8756,227.0651,226.7903,226.7903,55245.0
2017-08-22 15:20:00,239.32,239.58,239.31,239.52,42328.0,226.7998,227.0462,226.7903,226.9893,42328.0
2017-08-22 15:30:00,239.52,239.59,239.33,239.38,46446.0,226.9893,227.0556,226.8092,226.8566,46446.0
2017-08-22 15:40:00,239.37,239.79,239.32,239.79,90440.0,226.8471,227.2452,226.7998,227.2452,90440.0
2017-08-22 15:50:00,239.8,239.83,239.54,239.75,217826.0,227.2547,227.2831,227.0083,227.2073,217826.0
2017-08-23 09:30:00,239.36,239.36,237.83,238.6,145329.0,226.8377,226.8377,225.3877,226.1174,145329.0
2017-08-23 09:40:00,238.54,238.78,237.5,237.55,79709.0,226.0606,226.288,225.075,225.1224,79709.0
2017-08-23 09:50:00,237.55,238.17,237.5,237.99,81036.0,225.1224,225.7099,225.075,225.5393,81036.0
2017-08-23 10:00:00,237.95,238.22,237.31,237.31,61841.0,225.5014,225.7573,224.8949,224.8949,61841.0
2017-08-23 10:10:00,237.31,238.76,237.28,238.76,88913.0,224.8949,226.2691,224.8665,226.2691,88913.0
2017-08-23 10:20:00,238.74,238.96,238.5,238.59,41248.0,226.2501,226.4586,226.0227,226.108,41248.0
2017-08-23 10:30:00,238.6,238.6,237.99,238.12,48194.0,226.1174,226.1174,225.5393,225.6625,48194.0
2017-08-23 10:40:00,238.15,238.21,237.98,238.1,24550.0,225.691,225.7478,225.5299,225.6436,24550.0
2017-08-23 10:50:00,238.13,238.15,237.85,238.09,45693.0,225.672,225.691,225.4067,225.6341,45693.0
2017-08-23 11:00:00,238.09,238.3,238.01,238.02,20550.0,225.6341,225.8331,225.5583,225.5678,20550.0
2017-08-23 11:10:00,238.02,238.47,237.97,238.38,41315.0,225.5678,225.9942,225.5204,225.9089,41315.0
2017-08-23 11:20:00,238.35,238.49,237.93,238.0,34186.0,225.8805,226.0132,225.4825,225.5488,34186.0
2017-08-23 11:30:00,237.98,238.25,237.94,238.08,30135.0,225.5299,225.7857,225.492,225.6246,30135.0
2017-08-23 11:40:00,238.07,238.52,238.04,238.22,42845.0,225.6152,226.0416,225.5867,225.7573,42845.0
2017-08-23 11:50:00,238.25,238.25,237.92,238.03,23279.0,225.7857,225.7857,225.473,225.5773,23279.0
2017-08-23 12:00:00,238.01,238.03,237.88,237.96,25020.0,225.5583,225.5773,225.4351,225.5109,25020.0
2017-08-23 12:10:00,237.93,237.93,237.63,237.74,27145.0,225.4825,225.4825,225.1982,225.3024,27145.0
2017-08-23 12:20:00,237.76,237.9,237.61,237.62,27755.0,225.3214,225.4541,225.1792,225.1887,27755.0
2017-08-23 12:30:00,237.64,237.68,237.51,237.56,19665.0,225.2077,225.2456,225.0845,225.1318,19665.0
2017-08-23 12:40:00,237.55,237.64,237.44,237.46,24756.0,225.1224,225.2077,225.0181,225.0371,24756.0
2017-08-23 12:50:00,237.48,237.81,237.44,237.81,18583.0,225.056,225.3688,225.0181,225.3688,18583.0
2017-08-23 13:00:00,237.82,237.83,237.57,237.59,31631.0,225.3782,225.3877,225.1413,225.1603,31631.0
2017-08-23 13:10:00,237.6,237.71,237.29,237.31,31036.0,225.1697,225.274,224.876,224.8949,31036.0
2017-08-23 13:20:00,237.31,237.44,237.19,237.4,46883.0,224.8949,225.0181,224.7812,224.9802,46883.0
2017-08-23 13:30:00,237.43,237.7,237.33,237.68,35862.0,225.0086,225.2645,224.9139,225.2456,35862.0
2017-08-23 13:40:00,237.71,237.81,237.48,237.53,22850.0,225.274,225.3688,225.056,225.1034,22850.0
2017-08-23 13:50:00,237.51,237.53,237.4,237.4,43004.0,225.0845,225.1034,224.9802,224.9802,43004.0
2017-08-23 14:00:00,237.39,237.39,237.25,237.3,26112.0,224.9707,224.9707,224.8381,224.8854,26112.0
2017-08-23 14:10:00,237.31,237.63,237.26,237.6,36182.0,224.8949,225.1982,224.8475,225.1697,36182.0
2017-08-23 14:20:00,237.6,237.7,237.58,237.63,22783.0,225.1697,225.2645,225.1508,225.1982,22783.0
2017-08-23 14:30:00,237.6,237.9,237.58,237.9,42820.0,225.1697,225.4541,225.1508,225.4541,42820.0
2017-08-23 14:40:00,237.9,237.94,237.8,237.94,40514.0,225.4541,225.492,225.3593,225.492,40514.0
2017-08-23 14:50:00,237.98,238.02,237.76,237.81,22463.0,225.5299,225.5678,225.3214,225.3688,22463.0
2017-08-23 15:00:00,237.82,237.89,237.67,237.79,30594.0,225.3782,225.4446,225.2361,225.3498,30594.0
2017-08-23 15:10:00,237.77,237.93,237.75,237.78,24859.0,225.3309,225.4825,225.3119,225.3403,24859.0
2017-08-23 15:20:00,237.78,237.81,237.69,237.71,36740.0,225.3403,225.3688,225.255,225.274,36740.0
2017-08-23 15:30:00,237.71,238.11,237.59,238.0,62884.0,225.274,225.6531,225.1603,225.5488,62884.0
2017-08-23 15:40:00,237.98,238.38,237.94,238.26,109749.0,225.5299,225.9089,225.492,225.7952,109749.0
2017-08-23 15:50:00,238.22,238.31,238.04,238.07,129228.0,225.7573,225.8426,225.5867,225.6152,129228.0
2017-08-24 09:30:00,238.52,238.79,238.03,238.24,68833.0,226.0416,226.2975,225.5773,225.7763,68833.0
2017-08-24 09:40:00,238.2,238.2,237.48,237.53,44149.0,225.7384,225.7384,225.056,225.1034,44149.0
2017-08-24 09:50:00,237.53,237.53,236.62,236.88,46073.0,225.1034,225.1034,224.241,224.4874,46073.0
2017-08-24 10:00:00,236.91,237.22,236.71,236.77,49322.0,224.5158,224.8096,224.3263,224.3832,49322.0
2017-08-24 10:10:00,236.79,237.31,236.75,237.28,72758.0,224.4021,224.8949,224.3642,224.8665,72758.0
2017-08-24 10:20:00,237.31,237.65,237.18,237.5,33218.0,224.8949,225.2171,224.7717,225.075,33218.0
2017-08-24 10:30:00,237.54,237.81,237.36,237.63,36537.0,225.1129,225.3688,224.9423,225.1982,36537.0
2017-08-24 10:40:00,237.61,237.84,237.27,237.27,34145.0,225.1792,225.3972,224.857,224.857,34145.0
2017-08-24 10:50:00,237.31,237.59,237.28,237.4,27492.0,224.8949,225.1603,224.8665,224.9802,27492.0
2017-08-24 11:00:00,237.37,237.44,237.11,237.29,28867.0,224.9518,225.0181,224.7054,224.876,28867.0
2017-08-24 11:10:00,237.3,237.34,236.7,236.7,48647.0,224.8854,224.9233,224.3168,224.3168,48647.0
2017-08-24 11:20:00,236.71,237.06,236.64,236.94,95373.0,224.3263,224.658,224.26,224.5443,95373.0
2017-08-24 11:30:00,236.99,237.17,236.8,236.85,37085.0,224.5917,224.7622,224.4116,224.459,37085.0
2017-08-24 11:40:00,236.8,237.0,236.77,236.89,28554.0,224.4116,224.6011,224.3832,224.4969,28554.0
2017-08-24 11:50:00,236.92,236.93,236.6,236.75,36546.0,224.5253,224.5348,224.2221,224.3642,36546.0
2017-08-24 12:00:00,236.75,236.8,236.6,236.67,44572.0,224.3642,224.4116,224.2221,224.2884,44572.0
2017-08-24 12:10:00,236.68,237.17,236.66,237.17,34076.0,224.2979,224.7622,224.2789,224.7622,34076.0
2017-08-24 12:20:00,237.13,237.14,236.93,236.94,24691.0,224.7243,224.7338,224.5348,224.5443,24691.0
2017-08-24 12:30:00,236.95,237.06,236.89,236.95,34670.0,224.5538,224.658,224.4969,224.5538,34670.0
2017-08-24 12:40:00,236.95,237.11,236.9,237.11,24316.0,224.5538,224.7054,224.5064,224.7054,24316.0
2017-08-24 12:50:00,237.11,237.22,236.96,236.98,18872.0,224.7054,224.8096,224.5632,224.5822,18872.0
2017-08-24 13:00:00,236.95,237.17,236.91,237.16,28153.0,224.5538,224.7622,224.5158,224.7528,28153.0
2017-08-24 13:10:00,237.17,237.88,237.13,237.88,42976.0,224.7622,225.4351,224.7243,225.4351,42976.0
2017-08-24 13:20:00,237.87,238.43,237.85,238.06,59101.0,225.4256,225.9563,225.4067,225.6057,59101.0
2017-08-24 13:30:00,238.06,238.06,237.74,237.74,23035.0,225.6057,225.6057,225.3024,225.3024,23035.0
2017-08-24 13:40:00,237.74,237.81,237.52,237.78,19441.0,225.3024,225.3688,225.0939,225.3403,19441.0
2017-08-24 13:50:00,237.81,238.03,237.78,238.02,20762.0,225.3688,225.5773,225.3403,225.5678,20762.0
2017-08-24 14:00:00,238.0,238.22,237.93,238.04,33216.0,225.5488,225.7573,225.4825,225.5867,33216.0
2017-08-24 14:10:00,238.02,238.3,237.82,238.3,23945.0,225.5678,225.8331,225.3782,225.8331,23945.0
2017-08-24 14:20:00,238.3,238.54,238.18,238.18,39055.0,225.8331,226.0606,225.7194,225.7194,39055.0
2017-08-24 14:30:00,238.16,238.29,238.09,238.21,30037.0,225.7004,225.8236,225.6341,225.7478,30037.0
2017-08-24 14:40:00,238.22,238.3,238.07,238.19,44915.0,225.7573,225.8331,225.6152,225.7289,44915.0
2017-08-24 14:50:00,238.21,238.62,238.2,238.43,140078.0,225.7478,226.1364,225.7384,225.9563,140078.0
2017-08-24 15:00:00,238.43,238.56,238.24,238.56,46935.0,225.9563,226.0795,225.7763,226.0795,46935.0
2017-08-24 15:10:00,238.56,238.59,238.27,238.42,86605.0,226.0795,226.108,225.8047,225.9468,86605.0
2017-08-24 15:20:00,238.45,238.69,238.3,238.6,45600.0,225.9753,226.2027,225.8331,226.1174,45600.0
2017-08-24 15:30:00,238.61,238.62,238.42,238.48,62885.0,226.1269,226.1364,225.9468,226.0037,62885.0
2017-08-24 15:40:00,238.48,238.8,238.46,238.77,106198.0,226.0037,226.307,225.9848,226.2785,106198.0
2017-08-24 15:50:00,238.75,238.9,238.7,238.72,135761.0,226.2596,226.4017,226.2122,226.2312,135761.0
2017-08-25 09:30:00,239.0,239.09,238.14,238.22,63950.0,226.4965,226.5818,225.6815,225.7573,63950.0
2017-08-25 09:40:00,238.24,238.63,238.11,238.15,27919.0,225.7763,226.1459,225.6531,225.691,27919.0
2017-08-25 09:50:00,238.19,238.86,238.18,238.48,26881.0,225.7289,226.3638,225.7194,226.0037,26881.0
2017-08-25 10:00:00,238.49,238.93,238.3,238.6,40722.0,226.0132,226.4302,225.8331,226.1174,40722.0
2017-08-25 10:10:00,238.62,238.75,238.26,238.39,27963.0,226.1364,226.2596,225.7952,225.9184,27963.0
2017-08-25 10:20:00,238.42,238.56,238.04,238.24,27166.0,225.9468,226.0795,225.5867,225.7763,27166.0
2017-08-25 10:30:00,238.23,238.4,237.85,237.91,41480.0,225.7668,225.9279,225.4067,225.4635,41480.0
2017-08-25 10:40:00,237.95,238.11,237.45,237.5,48832.0,225.5014,225.6531,225.0276,225.075,48832.0
2017-08-25 10:50:00,237.54,237.77,237.45,237.65,29565.0,225.1129,225.3309,225.0276,225.2171,29565.0
2017-08-25 11:00:00,237.6,237.6,237.15,237.38,43300.0,225.1697,225.1697,224.7433,224.9613,43300.0
2017-08-25 11:10:00,237.38,237.43,236.98,237.23,40281.0,224.9613,225.0086,224.5822,224.8191,40281.0
2017-08-25 11:20:00,237.24,237.42,237.15,237.15,21614.0,224.8286,224.9992,224.7433,224.7433,21614.0
2017-08-25 11:30:00,237.15,237.17,236.86,236.98,35690.0,224.7433,224.7622,224.4685,224.5822,35690.0
2017-08-25 11:40:00,237.01,237.16,236.91,236.93,24562.0,224.6106,224.7528,224.5158,224.5348,24562.0
2017-08-25 11:50:00,236.92,236.94,236.61,236.66,26613.0,224.5253,224.5443,224.2315,224.2789,26613.0
2017-08-25 12:00:00,236.62,236.81,236.62,236.75,18784.0,224.241,224.4211,224.241,224.3642,18784.0
2017-08-25 12:10:00,236.79,236.92,236.75,236.85,18638.0,224.4021,224.5253,224.3642,224.459,18638.0
2017-08-25 12:20:00,236.85,236.86,236.68,236.74,18040.0,224.459,224.4685,224.2979,224.3547,18040.0
2017-08-25 12:30:00,236.73,236.85,236.7,236.76,18696.0,224.3453,224.459,224.3168,224.3737,18696.0
2017-08-25 12:40:00,236.75,236.79,236.62,236.63,15855.0,224.3642,224.4021,224.241,224.2505,15855.0
2017-08-25 12:50:00,236.62,236.64,236.54,236.55,20615.0,224.241,224.26,224.1652,224.1747,20615.0
2017-08-25 13:00:00,236.56,236.6,236.53,236.54,25041.0,224.1842,224.2221,224.1557,224.1652,25041.0
2017-08-25 13:10:00,236.53,236.54,236.45,236.5,35181.0,224.1557,224.1652,224.0799,224.1273,35181.0
2017-08-25 13:20:00,236.48,236.51,236.25,236.26,21753.0,224.1083,224.1368,223.8904,223.8998,21753.0
2017-08-25 13:30:00,236.27,236.3,235.77,235.8,52501.0,223.9093,223.9378,223.4355,223.4639,52501.0
2017-08-25 13:40:00,235.81,235.92,235.6,235.6,46034.0,223.4734,223.5776,223.2744,223.2744,46034.0
2017-08-25 13:50:00,235.63,235.83,235.61,235.82,38395.0,223.3028,223.4923,223.2839,223.4829,38395.0
2017-08-25 14:00:00,235.85,236.32,235.84,236.26,40678.0,223.5113,223.9567,223.5018,223.8998,40678.0
2017-08-25 14:10:00,236.28,236.62,236.27,236.58,30675.0,223.9188,224.241,223.9093,224.2031,30675.0
2017-08-25 14:20:00,236.61,236.87,236.58,236.74,30738.0,224.2315,224.4779,224.2031,224.3547,30738.0
2017-08-25 14:30:00,236.74,236.82,236.67,236.82,20264.0,224.3547,224.4306,224.2884,224.4306,20264.0
2017-08-25 14:40:00,236.8,236.84,236.54,236.59,23037.0,224.4116,224.4495,224.1652,224.2126,23037.0
2017-08-25 14:50:00,236.6,236.61,236.5,236.56,26632.0,224.2221,224.2315,224.1273,224.1842,26632.0
2017-08-25 15:00:00,236.57,236.66,236.34,236.58,93700.0,224.1936,224.2789,223.9757,224.2031,93700.0
2017-08-25 15:10:00,236.61,236.84,236.53,236.68,47748.0,224.2315,224.4495,224.1557,224.2979,47748.0
2017-08-25 15:20:00,236.69,236.71,236.41,236.63,65930.0,224.3074,224.3263,224.042,224.2505,65930.0
2017-08-25 15:30:00,236.64,236.81,236.38,236.38,52822.0,224.26,224.4211,224.0136,224.0136,52822.0
2017-08-25 15:40:00,236.38,236.42,235.96,236.04,79235.0,224.0136,224.0515,223.6155,223.6914,79235.0
2017-08-25 15:50:00,236.07,236.12,235.82,235.89,195486.0,223.7198,223.7672,223.4829,223.5492,195486.0
2017-08-28 09:30:00,236.22,236.5,235.2,235.29,83249.0,223.8619,224.1273,222.8953,222.9806,83249.0
2017-08-28 09:40:00,235.32,235.45,234.79,234.83,64729.0,223.009,223.1322,222.5068,222.5447,64729.0
2017-08-28 09:50:00,234.91,235.04,234.61,234.91,51484.0,222.6205,222.7437,222.3362,222.6205,51484.0
2017-08-28 10:00:00,235.0,235.57,234.77,235.41,56717.0,222.7058,223.2459,222.4878,223.0943,56717.0
2017-08-28 10:10:00,235.42,235.53,234.93,235.09,48150.0,223.1038,223.208,222.6394,222.7911,48150.0
2017-08-28 10:20:00,235.16,235.35,234.97,235.09,43664.0,222.8574,223.0375,222.6773,222.7911,43664.0
2017-08-28 10:30:00,235.13,235.52,235.02,235.34,75674.0,222.829,223.1986,222.7247,223.028,75674.0
2017-08-28 10:40:00,235.4,235.82,235.4,235.76,72820.0,223.0848,223.4829,223.0848,223.426,72820.0
2017-08-28 10:50:00,235.76,236.04,235.68,235.95,44822.0,223.426,223.6914,223.3502,223.6061,44822.0
2017-08-28 11:00:00,235.95,235.95,235.64,235.83,39766.0,223.6061,223.6061,223.3123,223.4923,39766.0
2017-08-28 11:10:00,235.86,235.88,235.66,235.66,37173.0,223.5208,223.5397,223.3312,223.3312,37173.0
2017-08-28 11:20:00,235.65,235.75,235.4,235.75,29538.0,223.3218,223.4165,223.0848,223.4165,29538.0
2017-08-28 11:30:00,235.77,235.99,235.66,235.96,22762.0,223.4355,223.644,223.3312,223.6155,22762.0
2017-08-28 11:40:00,235.97,236.84,235.96,236.83,25548.0,223.625,224.4495,223.6155,224.44,25548.0
2017-08-28 11:50:00,236.84,237.48,236.74,237.41,42422.0,224.4495,225.056,224.3547,224.9897,42422.0
2017-08-28 12:00:00,237.39,237.49,237.23,237.32,47297.0,224.9707,225.0655,224.8191,224.9044,47297.0
2017-08-28 12:10:00,237.32,237.33,236.83,236.9,26098.0,224.9044,224.9139,224.44,224.5064,26098.0
2017-08-28 12:20:00,236.87,236.9,236.65,236.77,22543.0,224.4779,224.5064,224.2694,224.3832,22543.0
2017-08-28 12:30:00,236.76,236.95,236.74,236.85,17663.0,224.3737,224.5538,224.3547,224.459,17663.0
2017-08-28 12:40:00,236.89,236.95,236.77,236.81,22067.0,224.4969,224.5538,224.3832,224.4211,22067.0
2017-08-28 12:50:00,236.84,236.99,236.78,236.97,12222.0,224.4495,224.5917,224.3926,224.5727,12222.0
2017-08-28 13:00:00,236.96,237.06,236.71,236.75,31304.0,224.5632,224.658,224.3263,224.3642,31304.0
2017-08-28 13:10:00,236.74,236.81,236.5,236.65,24874.0,224.3547,224.4211,224.1273,224.2694,24874.0
2017-08-28 13:20:00,236.66,236.86,236.62,236.86,15310.0,224.2789,224.4685,224.241,224.4685,15310.0
2017-08-28 13:30:00,236.87,236.89,236.47,236.49,32796.0,224.4779,224.4969,224.0989,224.1178,32796.0
2017-08-28 13:40:00,236.49,236.58,236.42,236.53,32464.0,224.1178,224.2031,224.0515,224.1557,32464.0
2017-08-28 13:50:00,236.51,237.14,236.44,237.14,21758.0,224.1368,224.7338,224.0704,224.7338,21758.0
2017-08-28 14:00:00,237.06,237.16,236.99,237.13,23825.0,224.658,224.7528,224.5917,224.7243,23825.0
2017-08-28 14:10:00,237.14,237.16,236.96,236.98,16334.0,224.7338,224.7528,224.5632,224.5822,16334.0
2017-08-28 14:20:00,236.98,237.04,236.74,236.83,77803.0,224.5822,224.639,224.3547,224.44,77803.0
2017-08-28 14:30:00,236.82,237.12,236.8,237.0,161137.0,224.4306,224.7149,224.4116,224.6011,161137.0
2017-08-28 14:40:00,237.01,237.25,236.95,237.24,57835.0,224.6106,224.8381,224.5538,224.8286,57835.0
2017-08-28 14:50:00,237.25,237.56,237.23,237.29,37438.0,224.8381,225.1318,224.8191,224.876,37438.0
2017-08-28 15:00:00,237.33,237.43,237.19,237.22,19764.0,224.9139,225.0086,224.7812,224.8096,19764.0
2017-08-28 15:10:00,237.24,237.27,237.13,237.18,26826.0,224.8286,224.857,224.7243,224.7717,26826.0
2017-08-28 15:20:00,237.2,237.22,237.09,237.16,27379.0,224.7907,224.8096,224.6864,224.7528,27379.0
2017-08-28 15:30:00,237.15,237.15,236.84,236.88,46693.0,224.7433,224.7433,224.4495,224.4874,46693.0
2017-08-28 15:40:00,236.87,237.14,236.85,236.93,37032.0,224.4779,224.7338,224.459,224.5348,37032.0
2017-08-28 15:50:00,236.93,237.2,236.91,237.08,106340.0,224.5348,224.7907,224.5158,224.677,106340.0
2017-08-29 09:30:00,237.21,237.98,236.08,236.72,119282.0,224.8001,225.5299,223.7293,224.3358,119282.0
2017-08-29 09:40:00,236.78,236.94,236.1,236.76,52318.0,224.3926,224.5443,223.7482,224.3737,52318.0
2017-08-29 09:50:00,236.75,237.29,236.52,237.29,42482.0,224.3642,224.876,224.1462,224.876,42482.0
2017-08-29 10:00:00,237.26,237.7,236.93,237.67,76831.0,224.8475,225.2645,224.5348,225.2361,76831.0
2017-08-29 10:10:00,237.66,237.71,236.95,237.4,36370.0,225.2266,225.274,224.5538,224.9802,36370.0
2017-08-29 10:20:00,237.44,237.6,237.22,237.36,17970.0,225.0181,225.1697,224.8096,224.9423,17970.0
2017-08-29 10:30:00,237.37,237.66,237.36,237.55,32548.0,224.9518,225.2266,224.9423,225.1224,32548.0
2017-08-29 10:40:00,237.58,237.76,237.44,237.69,30677.0,225.1508,225.3214,225.0181,225.255,30677.0
2017-08-29 10:50:00,237.7,237.91,237.59,237.91,44393.0,225.2645,225.4635,225.1603,225.4635,44393.0
2017-08-29 11:00:00,237.89,238.39,237.88,238.34,44385.0,225.4446,225.9184,225.4351,225.871,44385.0
2017-08-29 11:10:00,238.31,239.07,238.27,238.8,66614.0,225.8426,226.5628,225.8047,226.307,66614.0
2017-08-29 11:20:00,238.8,238.99,238.6,238.83,43746.0,226.307,226.487,226.1174,226.3354,43746.0
2017-08-29 11:30:00,238.92,239.14,238.82,239.06,50277.0,226.4207,226.6292,226.3259,226.5534,50277.0
2017-08-29 11:40:00,239.07,239.26,238.84,238.87,34005.0,226.5628,226.7429,226.3449,226.3733,34005.0
2017-08-29 11:50:00,238.86,239.31,238.8,239.11,81878.0,226.3638,226.7903,226.307,226.6007,81878.0
2017-08-29 12:00:00,239.08,239.16,238.78,239.0,48782.0,226.5723,226.6481,226.288,226.4965,48782.0
2017-08-29 12:10:00,239.0,239.09,238.91,239.01,55756.0,226.4965,226.5818,226.4112,226.506,55756.0
2017-08-29 12:20:00,238.99,239.07,238.8,239.0,54705.0,226.487,226.5628,226.307,226.4965,54705.0
2017-08-29 12:30:00,239.0,239.07,238.92,239.03,34206.0,226.4965,226.5628,226.4207,226.5249,34206.0
2017-08-29 12:40:00,239.02,239.27,238.89,239.25,97392.0,226.5155,226.7524,226.3923,226.7334,97392.0
2017-08-29 12:50:00,239.23,239.29,239.08,239.16,32141.0,226.7145,226.7713,226.5723,226.6481,32141.0
2017-08-29 13:00:00,239.2,239.22,238.98,239.05,80262.0,226.686,226.705,226.4776,226.5439,80262.0
2017-08-29 13:10:00,239.04,239.12,238.98,239.02,57024.0,226.5344,226.6102,226.4776,226.5155,57024.0
2017-08-29 13:20:00,239.04,239.55,238.97,239.52,94848.0,226.5344,227.0177,226.4681,226.9893,94848.0
2017-08-29 13:30:00,239.52,239.78,239.49,239.68,62410.0,226.9893,227.2357,226.9609,227.1409,62410.0
2017-08-29 13:40:00,239.69,240.22,239.66,240.17,95847.0,227.1504,227.6527,227.122,227.6053,95847.0
2017-08-29 13:50:00,240.19,240.31,239.69,239.83,80265.0,227.6242,227.738,227.1504,227.2831,80265.0
2017-08-29 14:00:00,239.8,239.86,239.6,239.62,110636.0,227.2547,227.3115,227.0651,227.0841,110636.0
2017-08-29 14:10:00,239.62,239.63,239.43,239.52,41851.0,227.0841,227.0935,226.904,226.9893,41851.0
2017-08-29 14:20:00,239.54,239.64,239.35,239.35,25772.0,227.0083,227.103,226.8282,226.8282,25772.0
2017-08-29 14:30:00,239.36,239.63,239.36,239.62,65585.0,226.8377,227.0935,226.8377,227.0841,65585.0
2017-08-29 14:40:00,239.62,240.25,239.6,240.13,114989.0,227.0841,227.6811,227.0651,227.5674,114989.0
2017-08-29 14:50:00,240.13,240.14,240.07,240.13,87337.0,227.5674,227.5769,227.5105,227.5674,87337.0
2017-08-29 15:00:00,240.13,240.34,240.01,240.34,55767.0,227.5674,227.7664,227.4537,227.7664,55767.0
2017-08-29 15:10:00,240.33,241.06,240.24,240.88,148753.0,227.7569,228.4487,227.6716,228.2781,148753.0
2017-08-29 15:20:00,240.89,241.17,240.67,241.02,91008.0,228.2876,228.553,228.0791,228.4108,91008.0
2017-08-29 15:30:00,241.02,241.02,240.71,240.9,129812.0,228.4108,228.4108,228.117,228.2971,129812.0
2017-08-29 15:40:00,240.89,240.91,240.68,240.77,135981.0,228.2876,228.3066,228.0886,228.1739,135981.0
2017-08-29 15:50:00,240.76,240.85,240.44,240.51,251989.0,228.1644,228.2497,227.8612,227.9275,251989.0
2017-08-30 09:30:00,240.99,241.0,239.55,239.95,129347.0,228.3824,228.3919,227.0177,227.3968,129347.0
2017-08-30 09:40:00,240.01,240.65,239.89,240.08,56738.0,227.4537,228.0602,227.3399,227.52,56738.0
2017-08-30 09:50:00,240.01,240.28,239.7,240.28,42819.0,227.4537,227.7095,227.1599,227.7095,42819.0
2017-08-30 10:00:00,240.38,240.5,240.06,240.41,36127.0,227.8043,227.918,227.501,227.8327,36127.0
2017-08-30 10:10:00,240.45,241.32,240.25,241.25,90370.0,227.8706,228.6951,227.6811,228.6288,90370.0
2017-08-30 10:20:00,241.23,241.44,240.57,241.06,48154.0,228.6098,228.8089,227.9844,228.4487,48154.0
2017-08-30 10:30:00,240.96,241.1,239.45,239.72,66472.0,228.354,228.4866,226.923,227.1788,66472.0
2017-08-30 10:40:00,239.75,240.29,239.16,240.27,61130.0,227.2073,227.719,226.6481,227.7001,61130.0
2017-08-30 10:50:00,240.21,241.02,240.17,240.55,62790.0,227.6432,228.4108,227.6053,227.9654,62790.0
2017-08-30 11:00:00,240.55,240.55,239.81,239.98,45693.0,227.9654,227.9654,227.2641,227.4252,45693.0
2017-08-30 11:10:00,239.89,239.89,239.1,239.16,44311.0,227.3399,227.3399,226.5913,226.6481,44311.0
2017-08-30 11:20:00,239.15,239.42,239.08,239.36,48043.0,226.6387,226.8945,226.5723,226.8377,48043.0
2017-08-30 11:30:00,239.35,239.47,239.1,239.19,57027.0,226.8282,226.9419,226.5913,226.6766,57027.0
2017-08-30 11:40:00,239.23,239.3,239.02,239.08,51329.0,226.7145,226.7808,226.5155,226.5723,51329.0
2017-08-30 11:50:00,239.08,239.39,239.07,239.35,34795.0,226.5723,226.8661,226.5628,226.8282,34795.0
2017-08-30 12:00:00,239.35,239.37,239.0,239.22,64375.0,226.8282,226.8471,226.4965,226.705,64375.0
2017-08-30 12:10:00,239.22,239.76,239.22,239.65,21387.0,226.705,227.2167,226.705,227.1125,21387.0
2017-08-30 12:20:00,239.65,239.82,239.47,239.78,48136.0,227.1125,227.2736,226.9419,227.2357,48136.0
2017-08-30 12:30:00,239.76,240.3,239.75,240.15,53225.0,227.2167,227.7285,227.2073,227.5863,53225.0
2017-08-30 12:40:00,240.14,240.4,240.1,240.2,30579.0,227.5769,227.8233,227.539,227.6337,30579.0
2017-08-30 12:50:00,240.22,240.42,240.09,240.42,22763.0,227.6527,227.8422,227.5295,227.8422,22763.0
2017-08-30 13:00:00,240.38,240.41,240.06,240.23,32052.0,227.8043,227.8327,227.501,227.6622,32052.0
2017-08-30 13:10:00,240.24,240.43,240.13,240.23,31980.0,227.6716,227.8517,227.5674,227.6622,31980.0
2017-08-30 13:20:00,240.24,240.39,240.17,240.28,41966.0,227.6716,227.8138,227.6053,227.7095,41966.0
2017-08-30 13:30:00,240.31,240.6,240.15,240.49,50566.0,227.738,228.0128,227.5863,227.9086,50566.0
2017-08-30 13:40:00,240.48,240.76,240.36,240.63,71252.0,227.8991,228.1644,227.7854,228.0412,71252.0
2017-08-30 13:50:00,240.64,240.66,240.32,240.37,28462.0,228.0507,228.0697,227.7474,227.7948,28462.0
2017-08-30 14:00:00,240.38,240.45,240.24,240.4,42906.0,227.8043,227.8706,227.6716,227.8233,42906.0
2017-08-30 14:10:00,240.39,240.4,240.03,240.18,47145.0,227.8138,227.8233,227.4726,227.6148,47145.0
2017-08-30 14:20:00,240.14,240.15,239.7,239.77,56628.0,227.5769,227.5863,227.1599,227.2262,56628.0
2017-08-30 14:30:00,239.75,240.2,239.75,240.2,26570.0,227.2073,227.6337,227.2073,227.6337,26570.0
2017-08-30 14:40:00,240.22,240.25,239.83,239.91,42900.0,227.6527,227.6811,227.2831,227.3589,42900.0
2017-08-30 14:50:00,239.95,240.01,239.85,239.87,29341.0,227.3968,227.4537,227.302,227.321,29341.0
2017-08-30 15:00:00,239.87,239.93,239.5,239.82,52097.0,227.321,227.3778,226.9703,227.2736,52097.0
2017-08-30 15:10:00,239.82,239.96,239.8,239.89,31029.0,227.2736,227.4063,227.2547,227.3399,31029.0
2017-08-30 15:20:00,239.89,239.93,239.82,239.92,36192.0,227.3399,227.3778,227.2736,227.3684,36192.0
2017-08-30 15:30:00,239.94,240.04,239.75,239.75,60615.0,227.3873,227.4821,227.2073,227.2073,60615.0
2017-08-30 15:40:00,239.71,239.98,239.4,239.98,89222.0,227.1694,227.4252,226.8756,227.4252,89222.0
2017-08-30 15:50:00,240.0,240.46,240.0,240.39,138639.0,227.4442,227.8801,227.4442,227.8138,138639.0
2017-08-31 09:30:00,241.0,241.1,240.51,240.87,83963.0,228.3919,228.4866,227.9275,228.2687,83963.0
2017-08-31 09:40:00,240.87,240.88,240.01,240.16,47484.0,228.2687,228.2781,227.4537,227.5958,47484.0
2017-08-31 09:50:00,240.18,240.24,239.66,239.73,68334.0,227.6148,227.6716,227.122,227.1883,68334.0
2017-08-31 10:00:00,239.8,240.09,239.67,239.92,52642.0,227.2547,227.5295,227.1315,227.3684,52642.0
2017-08-31 10:10:00,239.93,239.98,239.71,239.98,58376.0,227.3778,227.4252,227.1694,227.4252,58376.0
2017-08-31 10:20:00,239.96,240.39,239.81,240.39,51673.0,227.4063,227.8138,227.2641,227.8138,51673.0
2017-08-31 10:30:00,240.4,240.4,239.33,239.39,65430.0,227.8233,227.8233,226.8092,226.8661,65430.0
2017-08-31 10:40:00,239.4,239.46,239.11,239.34,46134.0,226.8756,226.9324,226.6007,226.8187,46134.0
2017-08-31 10:50:00,239.36,239.42,239.21,239.38,50543.0,226.8377,226.8945,226.6955,226.8566,50543.0
2017-08-31 11:00:00,239.36,239.46,239.27,239.36,51747.0,226.8377,226.9324,226.7524,226.8377,51747.0
2017-08-31 11:10:00,239.34,239.59,239.34,239.51,37195.0,226.8187,227.0556,226.8187,226.9798,37195.0
2017-08-31 11:20:00,239.5,239.51,238.95,238.97,85373.0,226.9703,226.9798,226.4491,226.4681,85373.0
2017-08-31 11:30:00,238.97,239.03,238.41,239.02,106246.0,226.4681,226.5249,225.9374,226.5155,106246.0
2017-08-31 11:40:00,239.05,239.49,238.95,239.28,60234.0,226.5439,226.9609,226.4491,226.7619,60234.0
2017-08-31 11:50:00,239.27,239.31,239.14,239.25,43509.0,226.7524,226.7903,226.6292,226.7334,43509.0
2017-08-31 12:00:00,239.28,239.33,239.08,239.15,36485.0,226.7619,226.8092,226.5723,226.6387,36485.0
2017-08-31 12:10:00,239.12,239.19,239.0,239.1,24174.0,226.6102,226.6766,226.4965,226.5913,24174.0
2017-08-31 12:20:00,239.1,239.23,239.05,239.23,21284.0,226.5913,226.7145,226.5439,226.7145,21284.0
2017-08-31 12:30:00,239.22,239.52,239.22,239.42,24136.0,226.705,226.9893,226.705,226.8945,24136.0
2017-08-31 12:40:00,239.45,239.62,239.41,239.56,27668.0,226.923,227.0841,226.8851,227.0272,27668.0
2017-08-31 12:50:00,239.5,239.56,239.4,239.52,16632.0,226.9703,227.0272,226.8756,226.9893,16632.0
2017-08-31 13:00:00,239.47,239.56,239.45,239.46,14475.0,226.9419,227.0272,226.923,226.9324,14475.0
2017-08-31 13:10:00,239.5,239.5,239.26,239.39,27628.0,226.9703,226.9703,226.7429,226.8661,27628.0
2017-08-31 13:20:00,239.38,239.53,239.36,239.36,21744.0,226.8566,226.9988,226.8377,226.8377,21744.0
2017-08-31 13:30:00,239.38,239.43,239.3,239.4,18732.0,226.8566,226.904,226.7808,226.8756,18732.0
2017-08-31 13:40:00,239.42,239.49,239.4,239.42,22900.0,226.8945,226.9609,226.8756,226.8945,22900.0
2017-08-31 13:50:00,239.41,239.59,239.39,239.56,28920.0,226.8851,227.0556,226.8661,227.0272,28920.0
2017-08-31 14:00:00,239.56,239.56,239.35,239.38,22573.0,227.0272,227.0272,226.8282,226.8566,22573.0
2017-08-31 14:10:00,239.39,239.39,239.1,239.13,52631.0,226.8661,226.8661,226.5913,226.6197,52631.0
2017-08-31 14:20:00,239.13,239.59,239.02,239.54,38056.0,226.6197,227.0556,226.5155,227.0083,38056.0
2017-08-31 14:30:00,239.54,239.59,239.33,239.5,39475.0,227.0083,227.0556,226.8092,226.9703,39475.0
2017-08-31 14:40:00,239.54,239.54,239.35,239.36,23570.0,227.0083,227.0083,226.8282,226.8377,23570.0
2017-08-31 14:50:00,239.37,239.64,239.37,239.56,34556.0,226.8471,227.103,226.8471,227.0272,34556.0
2017-08-31 15:00:00,239.56,239.6,239.43,239.44,28131.0,227.0272,227.0651,226.904,226.9135,28131.0
2017-08-31 15:10:00,239.43,239.53,239.42,239.5,35805.0,226.904,226.9988,226.8945,226.9703,35805.0
2017-08-31 15:20:00,239.5,239.52,239.4,239.4,30922.0,226.9703,226.9893,226.8756,226.8756,30922.0
2017-08-31 15:30:00,239.41,239.61,239.4,239.58,68135.0,226.8851,227.0746,226.8756,227.0462,68135.0
2017-08-31 15:40:00,239.56,239.68,239.45,239.47,83262.0,227.0272,227.1409,226.923,226.9419,83262.0
2017-08-31 15:50:00,239.47,239.75,239.27,239.6,275100.0,226.9419,227.2073,226.7524,227.0651,275100.0
2017-09-01 09:30:00,239.66,240.39,239.17,239.97,184171.0,227.122,227.8138,226.6576,227.4158,184171.0
2017-09-01 09:40:00,239.94,241.1,239.86,241.07,101307.0,227.3873,228.4866,227.3115,228.4582,101307.0
2017-09-01 09:50:00,241.1,241.75,240.8,241.22,150763.0,228.4866,229.1026,228.2023,228.6004,150763.0
2017-09-01 10:00:00,241.28,241.32,240.3,240.59,80435.0,228.6572,228.6951,227.7285,228.0033,80435.0
2017-09-01 10:10:00,240.59,240.94,240.46,240.93,61685.0,228.0033,228.335,227.8801,228.3255,61685.0
2017-09-01 10:20:00,240.92,241.01,240.78,240.78,36146.0,228.3161,228.4013,228.1834,228.1834,36146.0
2017-09-01 10:30:00,240.79,241.55,240.74,241.5,50112.0,228.1929,228.9131,228.1455,228.8657,50112.0
2017-09-01 10:40:00,241.49,241.65,241.29,241.49,67915.0,228.8562,229.0079,228.6667,228.8562,67915.0
2017-09-01 10:50:00,241.5,241.83,241.43,241.68,59280.0,228.8657,229.1784,228.7994,229.0363,59280.0
2017-09-01 11:00:00,241.66,241.81,241.5,241.74,91154.0,229.0173,229.1595,228.8657,229.0932,91154.0
2017-09-01 11:10:00,241.76,241.89,241.38,241.38,48064.0,229.1121,229.2353,228.752,228.752,48064.0
2017-09-01 11:20:00,241.4,241.44,241.09,241.18,92738.0,228.7709,228.8089,228.4772,228.5625,92738.0
2017-09-01 11:30:00,241.16,241.19,240.95,240.95,29114.0,228.5435,228.5719,228.3445,228.3445,29114.0
2017-09-01 11:40:00,240.95,241.09,240.85,241.04,37896.0,228.3445,228.4772,228.2497,228.4298,37896.0
2017-09-01 11:50:00,241.04,241.15,241.04,241.12,56176.0,228.4298,228.534,228.4298,228.5056,56176.0
2017-09-01 12:00:00,241.13,241.24,241.1,241.21,23405.0,228.5151,228.6193,228.4866,228.5909,23405.0
2017-09-01 12:10:00,241.23,241.6,241.23,241.49,65094.0,228.6098,228.9605,228.6098,228.8562,65094.0
2017-09-01 12:20:00,241.47,241.91,241.47,241.91,34961.0,228.8373,229.2543,228.8373,229.2543,34961.0
2017-09-01 12:30:00,241.92,242.31,241.89,242.31,62346.0,229.2637,229.6333,229.2353,229.6333,62346.0
2017-09-01 12:40:00,242.31,242.53,242.14,242.19,55130.0,229.6333,229.8418,229.4722,229.5196,55130.0
2017-09-01 12:50:00,242.19,242.22,241.41,241.48,53819.0,229.5196,229.548,228.7804,228.8468,53819.0
2017-09-01 13:00:00,241.56,241.86,241.41,241.43,45633.0,228.9226,229.2069,228.7804,228.7994,45633.0
2017-09-01 13:10:00,241.44,241.59,241.3,241.39,53169.0,228.8089,228.951,228.6762,228.7615,53169.0
2017-09-01 13:20:00,241.39,241.72,241.28,241.59,37578.0,228.7615,229.0742,228.6572,228.951,37578.0
2017-09-01 13:30:00,241.59,241.86,241.57,241.85,34989.0,228.951,229.2069,228.9321,229.1974,34989.0
2017-09-01 13:40:00,241.84,241.86,241.77,241.77,27762.0,229.1879,229.2069,229.1216,229.1216,27762.0
2017-09-01 13:50:00,241.74,241.8,241.6,241.66,36335.0,229.0932,229.15,228.9605,229.0173,36335.0
2017-09-01 14:00:00,241.68,241.7,241.5,241.59,32680.0,229.0363,229.0553,228.8657,228.951,32680.0
2017-09-01 14:10:00,241.6,241.64,241.13,241.13,48634.0,228.9605,228.9984,228.5151,228.5151,48634.0
2017-09-01 14:20:00,241.13,241.17,241.03,241.16,26203.0,228.5151,228.553,228.4203,228.5435,26203.0
2017-09-01 14:30:00,241.18,241.29,241.13,241.21,45544.0,228.5625,228.6667,228.5151,228.5909,45544.0
2017-09-01 14:40:00,241.23,241.42,241.23,241.35,35016.0,228.6098,228.7899,228.6098,228.7236,35016.0
2017-09-01 14:50:00,241.34,241.37,241.14,241.18,32724.0,228.7141,228.7425,228.5245,228.5625,32724.0
2017-09-01 15:00:00,241.15,241.45,241.15,241.36,26460.0,228.534,228.8183,228.534,228.733,26460.0
2017-09-01 15:10:00,241.34,241.35,241.05,241.19,57960.0,228.7141,228.7236,228.4393,228.5719,57960.0
2017-09-01 15:20:00,241.2,241.29,241.05,241.29,49309.0,228.5814,228.6667,228.4393,228.6667,49309.0
2017-09-01 15:30:00,241.28,241.28,240.82,240.92,102109.0,228.6572,228.6572,228.2213,228.3161,102109.0
2017-09-01 15:40:00,240.91,240.99,240.77,240.96,112340.0,228.3066,228.3824,228.1739,228.354,112340.0
2017-09-01 15:50:00,240.96,240.96,240.3,240.35,183640.0,228.354,228.354,227.7285,227.7759,183640.0
2017-09-05 09:30:00,240.3,240.36,238.51,238.82,194279.0,227.7285,227.7854,226.0321,226.3259,194279.0
2017-09-05 09:40:00,238.83,239.46,238.76,239.14,114624.0,226.3354,226.9324,226.2691,226.6292,114624.0
2017-09-05 09:50:00,239.14,239.15,238.42,238.46,93524.0,226.6292,226.6387,225.9468,225.9848,93524.0
2017-09-05 10:00:00,238.45,238.99,238.28,238.36,139552.0,225.9753,226.487,225.8142,225.89,139552.0
2017-09-05 10:10:00,238.33,238.6,238.2,238.5,64726.0,225.8616,226.1174,225.7384,226.0227,64726.0
2017-09-05 10:20:00,238.52,238.52,238.09,238.18,48425.0,226.0416,226.0416,225.6341,225.7194,48425.0
2017-09-05 10:30:00,238.12,238.15,237.82,237.99,67669.0,225.6625,225.691,225.3782,225.5393,67669.0
2017-09-05 10:40:00,237.98,237.98,237.21,237.27,77998.0,225.5299,225.5299,224.8001,224.857,77998.0
2017-09-05 10:50:00,237.27,237.27,236.4,236.81,87549.0,224.857,224.857,224.0325,224.4211,87549.0
2017-09-05 11:00:00,236.85,237.38,236.78,237.03,79581.0,224.459,224.9613,224.3926,224.6296,79581.0
2017-09-05 11:10:00,237.02,237.37,236.69,236.89,66601.0,224.6201,224.9518,224.3074,224.4969,66601.0
2017-09-05 11:20:00,236.8,237.14,236.69,237.14,43389.0,224.4116,224.7338,224.3074,224.7338,43389.0
2017-09-05 11:30:00,237.08,238.26,237.02,238.19,72130.0,224.677,225.7952,224.6201,225.7289,72130.0
2017-09-05 11:40:00,238.19,238.5,237.99,238.35,58048.0,225.7289,226.0227,225.5393,225.8805,58048.0
2017-09-05 11:50:00,238.28,238.35,238.0,238.16,44476.0,225.8142,225.8805,225.5488,225.7004,44476.0
2017-09-05 12:00:00,238.1,238.12,236.86,236.86,75210.0,225.6436,225.6625,224.4685,224.4685,75210.0
2017-09-05 12:10:00,236.96,237.83,236.94,237.56,73449.0,224.5632,225.3877,224.5443,225.1318,73449.0
2017-09-05 12:20:00,237.55,237.69,236.96,236.96,40821.0,225.1224,225.255,224.5632,224.5632,40821.0
2017-09-05 12:30:00,237.0,237.64,236.66,237.6,78478.0,224.6011,225.2077,224.2789,225.1697,78478.0
2017-09-05 12:40:00,237.59,237.6,237.04,237.06,49510.0,225.1603,225.1697,224.639,224.658,49510.0
2017-09-05 12:50:00,237.06,237.33,236.97,237.16,49305.0,224.658,224.9139,224.5727,224.7528,49305.0
2017-09-05 13:00:00,237.11,237.11,236.57,236.79,37672.0,224.7054,224.7054,224.1936,224.4021,37672.0
2017-09-05 13:10:00,236.79,236.81,236.23,236.77,67350.0,224.4021,224.4211,223.8714,224.3832,67350.0
2017-09-05 13:20:00,236.84,237.02,236.7,237.0,66896.0,224.4495,224.6201,224.3168,224.6011,66896.0
2017-09-05 13:30:00,237.04,237.14,236.74,236.88,42976.0,224.639,224.7338,224.3547,224.4874,42976.0
2017-09-05 13:40:00,236.89,236.95,236.6,236.61,43304.0,224.4969,224.5538,224.2221,224.2315,43304.0
2017-09-05 13:50:00,236.62,237.45,236.61,237.45,82223.0,224.241,225.0276,224.2315,225.0276,82223.0
2017-09-05 14:00:00,237.38,237.59,237.21,237.3,39562.0,224.9613,225.1603,224.8001,224.8854,39562.0
2017-09-05 14:10:00,237.34,237.49,237.09,237.49,36311.0,224.9233,225.0655,224.6864,225.0655,36311.0
2017-09-05 14:20:00,237.47,237.82,237.38,237.75,41217.0,225.0465,225.3782,224.9613,225.3119,41217.0
2017-09-05 14:30:00,237.77,237.77,237.3,237.41,32140.0,225.3309,225.3309,224.8854,224.9897,32140.0
2017-09-05 14:40:00,237.37,237.69,237.24,237.59,38987.0,224.9518,225.255,224.8286,225.1603,38987.0
2017-09-05 14:50:00,237.54,237.69,237.49,237.66,28015.0,225.1129,225.255,225.0655,225.2266,28015.0
2017-09-05 15:00:00,237.65,237.86,237.24,237.57,45810.0,225.2171,225.4161,224.8286,225.1413,45810.0
2017-09-05 15:10:00,237.54,237.7,237.28,237.55,36450.0,225.1129,225.2645,224.8665,225.1224,36450.0
2017-09-05 15:20:00,237.54,237.55,237.27,237.53,56603.0,225.1129,225.1224,224.857,225.1034,56603.0
2017-09-05 15:30:00,237.52,237.62,237.32,237.49,64640.0,225.0939,225.1887,224.9044,225.0655,64640.0
2017-09-05 15:40:00,237.48,237.51,237.16,237.23,102481.0,225.056,225.0845,224.7528,224.8191,102481.0
2017-09-05 15:50:00,237.19,237.4,237.0,237.05,207309.0,224.7812,224.9802,224.6011,224.6485,207309.0
2017-09-06 09:30:00,237.53,237.86,236.7,236.7,128166.0,225.1034,225.4161,224.3168,224.3168,128166.0
2017-09-06 09:40:00,236.78,236.84,235.46,235.96,103686.0,224.3926,224.4495,223.1417,223.6155,103686.0
2017-09-06 09:50:00,235.81,235.91,235.28,235.64,52257.0,223.4734,223.5682,222.9711,223.3123,52257.0
2017-09-06 10:00:00,235.7,236.18,235.56,235.97,67472.0,223.3691,223.824,223.2365,223.625,67472.0
2017-09-06 10:10:00,235.98,236.11,235.51,235.54,49394.0,223.6345,223.7577,223.1891,223.2175,49394.0
2017-09-06 10:20:00,235.54,236.17,235.5,235.8,43380.0,223.2175,223.8146,223.1796,223.4639,43380.0
2017-09-06 10:30:00,235.88,235.99,235.59,235.7,51669.0,223.5397,223.644,223.2649,223.3691,51669.0
2017-09-06 10:40:00,235.71,235.97,235.54,235.77,37891.0,223.3786,223.625,223.2175,223.4355,37891.0
2017-09-06 10:50:00,235.79,235.82,235.53,235.82,38486.0,223.4544,223.4829,223.208,223.4829,38486.0
2017-09-06 11:00:00,235.75,236.0,235.68,235.74,36897.0,223.4165,223.6535,223.3502,223.4071,36897.0
2017-09-06 11:10:00,235.75,236.3,235.57,236.3,34204.0,223.4165,223.9378,223.2459,223.9378,34204.0
2017-09-06 11:20:00,236.3,236.37,235.94,235.97,44632.0,223.9378,224.0041,223.5966,223.625,44632.0
2017-09-06 11:30:00,235.96,236.06,235.76,235.91,30297.0,223.6155,223.7103,223.426,223.5682,30297.0
2017-09-06 11:40:00,235.91,236.03,235.79,235.87,30111.0,223.5682,223.6819,223.4544,223.5303,30111.0
2017-09-06 11:50:00,235.84,236.32,235.83,236.23,33246.0,223.5018,223.9567,223.4923,223.8714,33246.0
2017-09-06 12:00:00,236.27,236.6,236.19,236.35,26268.0,223.9093,224.2221,223.8335,223.9851,26268.0
2017-09-06 12:10:00,236.35,236.58,236.25,236.54,31063.0,223.9851,224.2031,223.8904,224.1652,31063.0
2017-09-06 12:20:00,236.52,236.52,236.11,236.28,33796.0,224.1462,224.1462,223.7577,223.9188,33796.0
2017-09-06 12:30:00,236.28,236.28,235.89,235.9,24883.0,223.9188,223.9188,223.5492,223.5587,24883.0
2017-09-06 12:40:00,235.88,235.92,235.36,235.39,86982.0,223.5397,223.5776,223.0469,223.0754,86982.0
2017-09-06 12:50:00,235.39,235.46,235.18,235.2,61908.0,223.0754,223.1417,222.8764,222.8953,61908.0
2017-09-06 13:00:00,235.18,235.36,235.02,235.14,62366.0,222.8764,223.0469,222.7247,222.8384,62366.0
2017-09-06 13:10:00,235.16,235.18,234.72,234.72,74563.0,222.8574,222.8764,222.4404,222.4404,74563.0
2017-09-06 13:20:00,234.72,235.2,234.34,235.14,98685.0,222.4404,222.8953,222.0803,222.8384,98685.0
2017-09-06 13:30:00,235.12,235.5,235.09,235.09,61084.0,222.8195,223.1796,222.7911,222.7911,61084.0
2017-09-06 13:40:00,235.09,235.26,234.79,235.13,71491.0,222.7911,222.9522,222.5068,222.829,71491.0
2017-09-06 13:50:00,235.13,235.15,234.92,234.93,37026.0,222.829,222.8479,222.63,222.6394,37026.0
2017-09-06 14:00:00,234.92,235.33,234.87,235.27,76241.0,222.63,223.0185,222.5826,222.9616,76241.0
2017-09-06 14:10:00,235.31,235.44,235.03,235.21,68482.0,222.9995,223.1227,222.7342,222.9048,68482.0
2017-09-06 14:20:00,235.24,235.37,235.02,235.02,60688.0,222.9332,223.0564,222.7247,222.7247,60688.0
2017-09-06 14:30:00,235.04,235.19,234.99,235.15,41237.0,222.7437,222.8858,222.6963,222.8479,41237.0
2017-09-06 14:40:00,235.15,235.46,235.1,235.22,51625.0,222.8479,223.1417,222.8005,222.9143,51625.0
2017-09-06 14:50:00,235.24,235.3,235.09,235.12,58581.0,222.9332,222.9901,222.7911,222.8195,58581.0
2017-09-06 15:00:00,235.12,235.33,235.12,235.29,61027.0,222.8195,223.0185,222.8195,222.9806,61027.0
2017-09-06 15:10:00,235.3,235.32,235.0,235.12,80797.0,222.9901,223.009,222.7058,222.8195,80797.0
2017-09-06 15:20:00,235.12,235.25,235.09,235.17,71976.0,222.8195,222.9427,222.7911,222.8669,71976.0
2017-09-06 15:30:00,235.18,235.28,234.82,234.83,130123.0,222.8764,222.9711,222.5352,222.5447,130123.0
2017-09-06 15:40:00,234.84,235.15,234.83,235.08,165375.0,222.5541,222.8479,222.5447,222.7816,165375.0
2017-09-06 15:50:00,235.08,235.08,234.59,234.7,274615.0,222.7816,222.7816,222.3172,222.4215,274615.0
2017-09-07 09:30:00,234.75,235.0,234.29,234.8,148721.0,222.4688,222.7058,222.0329,222.5162,148721.0
2017-09-07 09:40:00,234.79,235.4,234.66,235.26,73059.0,222.5068,223.0848,222.3836,222.9522,73059.0
2017-09-07 09:50:00,235.2,235.5,234.84,235.13,205669.0,222.8953,223.1796,222.5541,222.829,205669.0
2017-09-07 10:00:00,235.14,235.25,234.9,235.1,72030.0,222.8384,222.9427,222.611,222.8005,72030.0
2017-09-07 10:10:00,235.09,235.3,234.9,235.1,53506.0,222.7911,222.9901,222.611,222.8005,53506.0
2017-09-07 10:20:00,235.13,235.2,234.88,234.91,50638.0,222.829,222.8953,222.592,222.6205,50638.0
2017-09-07 10:30:00,234.91,235.5,234.91,235.5,41992.0,222.6205,223.1796,222.6205,223.1796,41992.0
2017-09-07 10:40:00,235.5,236.44,235.49,236.38,56651.0,223.1796,224.0704,223.1701,224.0136,56651.0
2017-09-07 10:50:00,236.41,236.43,236.08,236.22,59710.0,224.042,224.061,223.7293,223.8619,59710.0
2017-09-07 11:00:00,236.16,236.25,235.71,235.77,35777.0,223.8051,223.8904,223.3786,223.4355,35777.0
2017-09-07 11:10:00,235.81,235.83,235.24,235.3,50597.0,223.4734,223.4923,222.9332,222.9901,50597.0
2017-09-07 11:20:00,235.33,235.59,235.3,235.52,52576.0,223.0185,223.2649,222.9901,223.1986,52576.0
2017-09-07 11:30:00,235.5,235.63,235.42,235.6,41295.0,223.1796,223.3028,223.1038,223.2744,41295.0
2017-09-07 11:40:00,235.64,235.7,235.26,235.35,35223.0,223.3123,223.3691,222.9522,223.0375,35223.0
2017-09-07 11:50:00,235.39,235.6,235.35,235.46,31099.0,223.0754,223.2744,223.0375,223.1417,31099.0
2017-09-07 12:00:00,235.44,235.6,235.33,235.58,38019.0,223.1227,223.2744,223.0185,223.2554,38019.0
2017-09-07 12:10:00,235.57,235.6,235.45,235.6,33879.0,223.2459,223.2744,223.1322,223.2744,33879.0
2017-09-07 12:20:00,235.6,235.87,235.55,235.61,51214.0,223.2744,223.5303,223.227,223.2839,51214.0
2017-09-07 12:30:00,235.6,235.94,235.6,235.91,31549.0,223.2744,223.5966,223.2744,223.5682,31549.0
2017-09-07 12:40:00,235.94,236.2,235.93,236.04,41972.0,223.5966,223.843,223.5871,223.6914,41972.0
2017-09-07 12:50:00,235.99,236.39,235.81,236.24,31994.0,223.644,224.023,223.4734,223.8809,31994.0
2017-09-07 13:00:00,236.26,236.37,236.05,236.15,30551.0,223.8998,224.0041,223.7008,223.7956,30551.0
2017-09-07 13:10:00,236.11,236.4,236.11,236.27,34421.0,223.7577,224.0325,223.7577,223.9093,34421.0
2017-09-07 13:20:00,236.27,236.45,236.17,236.44,34121.0,223.9093,224.0799,223.8146,224.0704,34121.0
2017-09-07 13:30:00,236.41,236.48,236.32,236.39,33981.0,224.042,224.1083,223.9567,224.023,33981.0
2017-09-07 13:40:00,236.37,236.52,236.26,236.33,34848.0,224.0041,224.1462,223.8998,223.9662,34848.0
2017-09-07 13:50:00,236.34,236.38,236.15,236.2,17829.0,223.9757,224.0136,223.7956,223.843,17829.0
2017-09-07 14:00:00,236.17,236.26,236.05,236.26,27609.0,223.8146,223.8998,223.7008,223.8998,27609.0
2017-09-07 14:10:00,236.25,236.29,235.98,236.06,34447.0,223.8904,223.9283,223.6345,223.7103,34447.0
2017-09-07 14:20:00,236.05,236.06,235.84,235.96,33749.0,223.7008,223.7103,223.5018,223.6155,33749.0
2017-09-07 14:30:00,236.0,236.02,235.75,235.82,28492.0,223.6535,223.6724,223.4165,223.4829,28492.0
2017-09-07 14:40:00,235.8,236.03,235.78,235.9,32152.0,223.4639,223.6819,223.445,223.5587,32152.0
2017-09-07 14:50:00,235.94,235.97,235.65,235.65,30854.0,223.5966,223.625,223.3218,223.3218,30854.0
2017-09-07 15:00:00,235.69,235.85,235.65,235.83,45648.0,223.3597,223.5113,223.3218,223.4923,45648.0
2017-09-07 15:10:00,235.82,235.96,235.72,235.9,31457.0,223.4829,223.6155,223.3881,223.5587,31457.0
2017-09-07 15:20:00,235.91,235.91,235.56,235.67,43604.0,223.5682,223.5682,223.2365,223.3407,43604.0
2017-09-07 15:30:00,235.67,235.98,235.54,235.93,46985.0,223.3407,223.6345,223.2175,223.5871,46985.0
2017-09-07 15:40:00,235.94,236.4,235.91,236.36,62746.0,223.5966,224.0325,223.5682,223.9946,62746.0
2017-09-07 15:50:00,236.35,236.54,236.17,236.39,152891.0,223.9851,224.1652,223.8146,224.023,152891.0
2017-09-08 09:30:00,235.75,236.0,235.21,235.88,69490.0,223.4165,223.6535,222.9048,223.5397,69490.0
2017-09-08 09:40:00,235.87,236.45,235.71,235.72,39700.0,223.5303,224.0799,223.3786,223.3881,39700.0
2017-09-08 09:50:00,235.87,236.61,235.57,236.58,64931.0,223.5303,224.2315,223.2459,224.2031,64931.0
2017-09-08 10:00:00,236.55,237.14,236.15,237.13,44848.0,224.1747,224.7338,223.7956,224.7243,44848.0
2017-09-08 10:10:00,237.06,237.48,236.87,237.36,55336.0,224.658,225.056,224.4779,224.9423,55336.0
2017-09-08 10:20:00,237.34,237.93,237.07,237.8,52044.0,224.9233,225.4825,224.6675,225.3593,52044.0
2017-09-08 10:30:00,237.72,238.49,237.62,238.35,79997.0,225.2835,226.0132,225.1887,225.8805,79997.0
2017-09-08 10:40:00,238.3,238.55,237.85,238.35,50514.0,225.8331,226.07,225.4067,225.8805,50514.0
2017-09-08 10:50:00,238.38,238.77,238.04,238.15,101538.0,225.9089,226.2785,225.5867,225.691,101538.0
2017-09-08 11:00:00,238.16,238.45,238.0,238.0,47433.0,225.7004,225.9753,225.5488,225.5488,47433.0
2017-09-08 11:10:00,237.93,238.28,237.75,237.91,43296.0,225.4825,225.8142,225.3119,225.4635,43296.0
2017-09-08 11:20:00,237.91,238.17,237.59,238.13,35010.0,225.4635,225.7099,225.1603,225.672,35010.0
2017-09-08 11:30:00,238.13,238.67,238.06,238.67,46185.0,225.672,226.1838,225.6057,226.1838,46185.0
2017-09-08 11:40:00,238.62,238.68,238.29,238.68,39416.0,226.1364,226.1932,225.8236,226.1932,39416.0
2017-09-08 11:50:00,238.68,238.74,238.23,238.42,47775.0,226.1932,226.2501,225.7668,225.9468,47775.0
2017-09-08 12:00:00,238.46,238.91,238.46,238.84,47259.0,225.9848,226.4112,225.9848,226.3449,47259.0
2017-09-08 12:10:00,238.85,238.99,238.56,238.72,33423.0,226.3544,226.487,226.0795,226.2312,33423.0
2017-09-08 12:20:00,238.75,238.95,238.69,238.83,24595.0,226.2596,226.4491,226.2027,226.3354,24595.0
2017-09-08 12:30:00,238.83,238.9,238.7,238.83,39369.0,226.3354,226.4017,226.2122,226.3354,39369.0
2017-09-08 12:40:00,238.82,239.1,238.62,239.1,39949.0,226.3259,226.5913,226.1364,226.5913,39949.0
2017-09-08 12:50:00,239.09,239.28,238.85,238.93,38685.0,226.5818,226.7619,226.3544,226.4302,38685.0
2017-09-08 13:00:00,238.9,238.91,238.64,238.85,35175.0,226.4017,226.4112,226.1553,226.3544,35175.0
2017-09-08 13:10:00,238.88,239.3,238.84,239.18,42391.0,226.3828,226.7808,226.3449,226.6671,42391.0
2017-09-08 13:20:00,239.19,239.39,238.97,239.15,41194.0,226.6766,226.8661,226.4681,226.6387,41194.0
2017-09-08 13:30:00,239.13,239.15,238.77,239.1,33224.0,226.6197,226.6387,226.2785,226.5913,33224.0
2017-09-08 13:40:00,239.07,239.18,239.01,239.13,28986.0,226.5628,226.6671,226.506,226.6197,28986.0
2017-09-08 13:50:00,239.1,239.27,239.05,239.13,38486.0,226.5913,226.7524,226.5439,226.6197,38486.0
2017-09-08 14:00:00,239.09,239.17,238.79,238.83,39818.0,226.5818,226.6576,226.2975,226.3354,39818.0
2017-09-08 14:10:00,238.83,239.04,238.78,238.88,22220.0,226.3354,226.5344,226.288,226.3828,22220.0
2017-09-08 14:20:00,238.91,238.99,238.63,238.67,34505.0,226.4112,226.487,226.1459,226.1838,34505.0
2017-09-08 14:30:00,238.64,238.81,238.64,238.66,37125.0,226.1553,226.3164,226.1553,226.1743,37125.0
2017-09-08 14:40:00,238.62,238.64,238.26,238.26,34411.0,226.1364,226.1553,225.7952,225.7952,34411.0
2017-09-08 14:50:00,238.28,238.65,238.27,238.5,37201.0,225.8142,226.1648,225.8047,226.0227,37201.0
2017-09-08 15:00:00,238.48,238.66,238.34,238.42,43804.0,226.0037,226.1743,225.871,225.9468,43804.0
2017-09-08 15:10:00,238.42,238.5,238.34,238.35,47841.0,225.9468,226.0227,225.871,225.8805,47841.0
2017-09-08 15:20:00,238.34,238.34,238.07,238.26,52201.0,225.871,225.871,225.6152,225.7952,52201.0
2017-09-08 15:30:00,238.26,238.26,237.94,238.2,68532.0,225.7952,225.7952,225.492,225.7384,68532.0
2017-09-08 15:40:00,238.18,238.6,238.18,238.51,103497.0,225.7194,226.1174,225.7194,226.0321,103497.0
2017-09-08 15:50:00,238.48,238.71,238.4,238.61,226946.0,226.0037,226.2217,225.9279,226.1269,226946.0
2017-09-11 09:30:00,239.5,240.98,239.31,240.51,158745.0,226.9703,228.3729,226.7903,227.9275,158745.0
2017-09-11 09:40:00,240.62,240.98,240.26,240.76,62738.0,228.0318,228.3729,227.6906,228.1644,62738.0
2017-09-11 09:50:00,240.76,241.43,240.51,241.15,76991.0,228.1644,228.7994,227.9275,228.534,76991.0
2017-09-11 10:00:00,241.25,241.62,240.46,241.0,97315.0,228.6288,228.9794,227.8801,228.3919,97315.0
2017-09-11 10:10:00,240.99,241.34,240.76,241.01,61715.0,228.3824,228.7141,228.1644,228.4013,61715.0
2017-09-11 10:20:00,241.02,241.2,240.7,240.83,44482.0,228.4108,228.5814,228.1076,228.2308,44482.0
2017-09-11 10:30:00,240.88,241.13,240.73,240.81,46374.0,228.2781,228.5151,228.136,228.2118,46374.0
2017-09-11 10:40:00,240.78,241.09,240.75,241.0,37751.0,228.1834,228.4772,228.155,228.3919,37751.0
2017-09-11 10:50:00,240.99,241.33,240.99,241.12,51778.0,228.3824,228.7046,228.3824,228.5056,51778.0
2017-09-11 11:00:00,241.12,241.19,241.0,241.04,44495.0,228.5056,228.5719,228.3919,228.4298,44495.0
2017-09-11 11:10:00,241.01,241.04,240.51,240.62,55004.0,228.4013,228.4298,227.9275,228.0318,55004.0
2017-09-11 11:20:00,240.61,240.74,240.2,240.39,46831.0,228.0223,228.1455,227.6337,227.8138,46831.0
2017-09-11 11:30:00,240.36,240.58,240.25,240.45,38516.0,227.7854,227.9938,227.6811,227.8706,38516.0
2017-09-11 11:40:00,240.44,240.63,240.35,240.37,35757.0,227.8612,228.0412,227.7759,227.7948,35757.0
2017-09-11 11:50:00,240.4,240.43,240.14,240.29,51152.0,227.8233,227.8517,227.5769,227.719,51152.0
2017-09-11 12:00:00,240.34,240.7,240.31,240.68,33030.0,227.7664,228.1076,227.738,228.0886,33030.0
2017-09-11 12:10:00,240.67,240.73,240.54,240.72,41733.0,228.0791,228.136,227.9559,228.1265,41733.0
2017-09-11 12:20:00,240.7,240.77,240.41,240.61,27813.0,228.1076,228.1739,227.8327,228.0223,27813.0
2017-09-11 12:30:00,240.55,240.7,240.47,240.6,19659.0,227.9654,228.1076,227.8896,228.0128,19659.0
2017-09-11 12:40:00,240.61,241.12,240.61,241.08,27721.0,228.0223,228.5056,228.0223,228.4677,27721.0
2017-09-11 12:50:00,241.07,241.1,240.84,240.98,23210.0,228.4582,228.4866,228.2402,228.3729,23210.0
2017-09-11 13:00:00,241.0,241.27,240.91,241.26,30804.0,228.3919,228.6477,228.3066,228.6383,30804.0
2017-09-11 13:10:00,241.3,241.56,241.25,241.42,48154.0,228.6762,228.9226,228.6288,228.7899,48154.0
2017-09-11 13:20:00,241.42,241.55,241.3,241.43,52365.0,228.7899,228.9131,228.6762,228.7994,52365.0
2017-09-11 13:30:00,241.42,241.67,241.33,241.53,35035.0,228.7899,229.0268,228.7046,228.8941,35035.0
2017-09-11 13:40:00,241.54,241.68,241.38,241.48,45516.0,228.9036,229.0363,228.752,228.8468,45516.0
2017-09-11 13:50:00,241.48,241.8,241.48,241.66,36597.0,228.8468,229.15,228.8468,229.0173,36597.0
2017-09-11 14:00:00,241.66,241.85,241.55,241.63,29382.0,229.0173,229.1974,228.9131,228.9889,29382.0
2017-09-11 14:10:00,241.63,241.69,241.35,241.4,27539.0,228.9889,229.0458,228.7236,228.7709,27539.0
2017-09-11 14:20:00,241.41,241.44,241.17,241.44,32249.0,228.7804,228.8089,228.553,228.8089,32249.0
2017-09-11 14:30:00,241.44,241.5,241.28,241.31,28012.0,228.8089,228.8657,228.6572,228.6857,28012.0
2017-09-11 14:40:00,241.33,241.43,241.18,241.43,28998.0,228.7046,228.7994,228.5625,228.7994,28998.0
2017-09-11 14:50:00,241.41,241.46,241.26,241.26,26068.0,228.7804,228.8278,228.6383,228.6383,26068.0
2017-09-11 15:00:00,241.24,241.26,241.03,241.08,37200.0,228.6193,228.6383,228.4203,228.4677,37200.0
2017-09-11 15:10:00,241.12,241.19,240.74,240.74,72847.0,228.5056,228.5719,228.1455,228.1455,72847.0
2017-09-11 15:20:00,240.74,240.96,240.56,240.6,73759.0,228.1455,228.354,227.9749,228.0128,73759.0
2017-09-11 15:30:00,240.6,240.6,240.09,240.26,96143.0,228.0128,228.0128,227.5295,227.6906,96143.0
2017-09-11 15:40:00,240.27,240.35,240.06,240.15,90133.0,227.7001,227.7759,227.501,227.5863,90133.0
2017-09-11 15:50:00,240.15,240.54,240.06,240.48,199666.0,227.5863,227.9559,227.501,227.8991,199666.0
2017-09-12 09:30:00,240.59,241.71,240.59,241.05,91103.0,228.0033,229.0647,228.0033,228.4393,91103.0
2017-09-12 09:40:00,240.95,241.5,240.84,241.44,33110.0,228.3445,228.8657,228.2402,228.8089,33110.0
2017-09-12 09:50:00,241.36,241.41,241.09,241.28,31438.0,228.733,228.7804,228.4772,228.6572,31438.0
2017-09-12 10:00:00,241.32,241.54,241.04,241.37,37306.0,228.6951,228.9036,228.4298,228.7425,37306.0
2017-09-12 10:10:00,241.37,241.42,240.75,240.96,47338.0,228.7425,228.7899,228.155,228.354,47338.0
2017-09-12 10:20:00,240.87,240.94,239.58,239.78,92161.0,228.2687,228.335,227.0462,227.2357,92161.0
2017-09-12 10:30:00,239.75,240.39,239.69,240.14,59214.0,227.2073,227.8138,227.1504,227.5769,59214.0
2017-09-12 10:40:00,240.13,240.33,239.71,239.77,33931.0,227.5674,227.7569,227.1694,227.2262,33931.0
2017-09-12 10:50:00,239.81,240.1,239.63,239.85,38131.0,227.2641,227.539,227.0935,227.302,38131.0
2017-09-12 11:00:00,239.77,240.18,239.62,240.18,36729.0,227.2262,227.6148,227.0841,227.6148,36729.0
2017-09-12 11:10:00,240.21,240.68,239.92,239.92,38676.0,227.6432,228.0886,227.3684,227.3684,38676.0
2017-09-12 11:20:00,239.92,240.03,239.75,239.84,37450.0,227.3684,227.4726,227.2073,227.2926,37450.0
2017-09-12 11:30:00,239.83,240.25,239.76,240.15,41704.0,227.2831,227.6811,227.2167,227.5863,41704.0
2017-09-12 11:40:00,240.12,240.14,239.78,239.87,28922.0,227.5579,227.5769,227.2357,227.321,28922.0
2017-09-12 11:50:00,239.87,240.09,239.72,239.73,39802.0,227.321,227.5295,227.1788,227.1883,39802.0
2017-09-12 12:00:00,239.73,239.75,239.31,239.51,39212.0,227.1883,227.2073,226.7903,226.9798,39212.0
2017-09-12 12:10:00,239.51,239.64,239.16,239.16,48813.0,226.9798,227.103,226.6481,226.6481,48813.0
2017-09-12 12:20:00,239.17,239.61,238.97,239.04,149419.0,226.6576,227.0746,226.4681,226.5344,149419.0
2017-09-12 12:30:00,239.05,239.4,238.97,239.12,44518.0,226.5439,226.8756,226.4681,226.6102,44518.0
2017-09-12 12:40:00,239.12,239.4,239.11,239.12,35108.0,226.6102,226.8756,226.6007,226.6102,35108.0
2017-09-12 12:50:00,239.09,239.3,238.97,238.98,28618.0,226.5818,226.7808,226.4681,226.4776,28618.0
2017-09-12 13:00:00,238.96,239.27,238.95,239.16,30453.0,226.4586,226.7524,226.4491,226.6481,30453.0
2017-09-12 13:10:00,239.14,239.41,239.02,239.37,33726.0,226.6292,226.8851,226.5155,226.8471,33726.0
2017-09-12 13:20:00,239.38,239.57,239.31,239.55,33720.0,226.8566,227.0367,226.7903,227.0177,33720.0
2017-09-12 13:30:00,239.57,239.61,239.32,239.32,48347.0,227.0367,227.0746,226.7998,226.7998,48347.0
2017-09-12 13:40:00,239.32,239.49,239.27,239.37,34026.0,226.7998,226.9609,226.7524,226.8471,34026.0
2017-09-12 13:50:00,239.34,239.5,239.28,239.47,29558.0,226.8187,226.9703,226.7619,226.9419,29558.0
2017-09-12 14:00:00,239.47,239.53,239.4,239.52,35322.0,226.9419,226.9988,226.8756,226.9893,35322.0
2017-09-12 14:10:00,239.52,239.63,239.34,239.34,44798.0,226.9893,227.0935,226.8187,226.8187,44798.0
2017-09-12 14:20:00,239.33,239.6,239.28,239.59,30416.0,226.8092,227.0651,226.7619,227.0556,30416.0
2017-09-12 14:30:00,239.59,239.63,239.46,239.56,46519.0,227.0556,227.0935,226.9324,227.0272,46519.0
2017-09-12 14:40:00,239.54,239.71,239.52,239.61,43407.0,227.0083,227.1694,226.9893,227.0746,43407.0
2017-09-12 14:50:00,239.64,239.89,239.6,239.86,35221.0,227.103,227.3399,227.0651,227.3115,35221.0
2017-09-12 15:00:00,239.87,239.99,239.73,239.97,48012.0,227.321,227.4347,227.1883,227.4158,48012.0
2017-09-12 15:10:00,240.0,240.16,239.87,239.97,47596.0,227.4442,227.5958,227.321,227.4158,47596.0
2017-09-12 15:20:00,239.95,240.28,239.95,240.08,38993.0,227.3968,227.7095,227.3968,227.52,38993.0
2017-09-12 15:30:00,240.09,240.11,239.88,239.98,91932.0,227.5295,227.5484,227.3305,227.4252,91932.0
2017-09-12 15:40:00,240.02,240.47,239.93,240.35,76089.0,227.4631,227.8896,227.3778,227.7759,76089.0
2017-09-12 15:50:00,240.36,240.69,240.27,240.49,173919.0,227.7854,228.0981,227.7001,227.9086,173919.0
2017-09-13 09:30:00,240.0,240.03,238.9,239.05,76617.0,227.4442,227.4726,226.4017,226.5439,76617.0
2017-09-13 09:40:00,239.01,239.06,237.7,237.72,88558.0,226.506,226.5534,225.2645,225.2835,88558.0
2017-09-13 09:50:00,237.68,238.08,237.3,237.74,72100.0,225.2456,225.6246,224.8854,225.3024,72100.0
2017-09-13 10:00:00,237.77,238.08,237.3,237.45,69058.0,225.3309,225.6246,224.8854,225.0276,69058.0
2017-09-13 10:10:00,237.48,237.75,237.09,237.18,119003.0,225.056,225.3119,224.6864,224.7717,119003.0
2017-09-13 10:20:00,237.2,237.97,237.09,237.96,57632.0,224.7907,225.5204,224.6864,225.5109,57632.0
2017-09-13 10:30:00,237.98,238.17,237.65,238.14,30846.0,225.5299,225.7099,225.2171,225.6815,30846.0
2017-09-13 10:40:00,238.16,238.43,238.03,238.28,38106.0,225.7004,225.9563,225.5773,225.8142,38106.0
2017-09-13 10:50:00,238.27,238.73,238.21,238.73,46313.0,225.8047,226.2406,225.7478,226.2406,46313.0
2017-09-13 11:00:00,238.75,239.12,238.57,239.12,46959.0,226.2596,226.6102,226.089,226.6102,46959.0
2017-09-13 11:10:00,239.13,239.32,238.92,239.27,53244.0,226.6197,226.7998,226.4207,226.7524,53244.0
2017-09-13 11:20:00,239.3,239.3,238.97,238.99,33538.0,226.7808,226.7808,226.4681,226.487,33538.0
2017-09-13 11:30:00,238.95,239.1,238.72,239.0,37559.0,226.4491,226.5913,226.2312,226.4965,37559.0
2017-09-13 11:40:00,238.95,238.96,238.72,238.87,20418.0,226.4491,226.4586,226.2312,226.3733,20418.0
2017-09-13 11:50:00,238.88,239.02,238.84,239.0,20087.0,226.3828,226.5155,226.3449,226.4965,20087.0
2017-09-13 12:00:00,239.0,239.03,238.85,238.96,22033.0,226.4965,226.5249,226.3544,226.4586,22033.0
2017-09-13 12:10:00,238.93,238.99,238.53,238.59,17382.0,226.4302,226.487,226.0511,226.108,17382.0
2017-09-13 12:20:00,238.59,238.87,238.58,238.81,17262.0,226.108,226.3733,226.0985,226.3164,17262.0
2017-09-13 12:30:00,238.78,239.0,238.77,239.0,20799.0,226.288,226.4965,226.2785,226.4965,20799.0
2017-09-13 12:40:00,239.04,239.15,238.85,238.85,16194.0,226.5344,226.6387,226.3544,226.3544,16194.0
2017-09-13 12:50:00,238.89,242.54,238.83,241.77,258369.0,226.3923,229.8513,226.3354,229.1216,258369.0
2017-09-13 13:00:00,241.78,242.88,241.06,241.16,222985.0,229.1311,230.1735,228.4487,228.5435,222985.0
2017-09-13 13:10:00,241.1,242.2,240.88,241.93,91929.0,228.4866,229.5291,228.2781,229.2732,91929.0
2017-09-13 13:20:00,241.93,242.97,241.75,242.92,139214.0,229.2732,230.2588,229.1026,230.2114,139214.0
2017-09-13 13:30:00,242.91,243.19,241.93,241.97,114906.0,230.2019,230.4673,229.2732,229.3111,114906.0
2017-09-13 13:40:00,241.93,243.2,241.93,243.14,65607.0,229.2732,230.4768,229.2732,230.4199,65607.0
2017-09-13 13:50:00,243.15,243.48,242.69,242.72,71252.0,230.4294,230.7421,229.9935,230.0219,71252.0
2017-09-13 14:00:00,242.7,243.22,242.63,242.74,61982.0,230.0029,230.4957,229.9366,230.0408,61982.0
2017-09-13 14:10:00,242.77,242.77,241.96,242.09,68294.0,230.0693,230.0693,229.3016,229.4248,68294.0
2017-09-13 14:20:00,242.12,242.29,241.61,241.67,64503.0,229.4533,229.6144,228.97,229.0268,64503.0
2017-09-13 14:30:00,241.71,242.03,241.69,241.76,69650.0,229.0647,229.368,229.0458,229.1121,69650.0
2017-09-13 14:40:00,241.74,242.0,241.64,241.92,82871.0,229.0932,229.3396,228.9984,229.2637,82871.0
2017-09-13 14:50:00,241.86,242.0,241.51,241.7,61590.0,229.2069,229.3396,228.8752,229.0553,61590.0
2017-09-13 15:00:00,241.77,241.89,241.34,241.64,71811.0,229.1216,229.2353,228.7141,228.9984,71811.0
2017-09-13 15:10:00,241.64,241.74,241.52,241.6,84859.0,228.9984,229.0932,228.8847,228.9605,84859.0
2017-09-13 15:20:00,241.59,241.73,241.42,241.44,128338.0,228.951,229.0837,228.7899,228.8089,128338.0
2017-09-13 15:30:00,241.43,241.88,241.38,241.74,114464.0,228.7994,229.2258,228.752,229.0932,114464.0
2017-09-13 15:40:00,241.72,241.72,241.51,241.58,136378.0,229.0742,229.0742,228.8752,228.9415,136378.0
2017-09-13 15:50:00,241.57,242.0,241.38,241.7,361748.0,228.9321,229.3396,228.752,229.0553,361748.0
2017-09-14 09:30:00,243.0,243.74,242.5,243.31,223573.0,230.2872,230.9885,229.8134,230.581,223573.0
2017-09-14 09:40:00,243.39,244.37,243.34,244.23,174278.0,230.6568,231.5856,230.6095,231.4529,174278.0
2017-09-14 09:50:00,244.23,245.61,244.05,245.41,276953.0,231.4529,232.7607,231.2823,232.5712,276953.0
2017-09-14 10:00:00,245.37,245.49,244.08,244.37,171416.0,232.5333,232.647,231.3107,231.5856,171416.0
2017-09-14 10:10:00,244.37,244.5,243.89,244.29,119326.0,231.5856,231.7088,231.1307,231.5098,119326.0
2017-09-14 10:20:00,244.28,244.51,244.02,244.07,72780.0,231.5003,231.7182,231.2539,231.3013,72780.0
2017-09-14 10:30:00,244.06,245.35,244.02,245.27,107045.0,231.2918,232.5143,231.2539,232.4385,107045.0
2017-09-14 10:40:00,245.21,245.32,244.83,245.02,68156.0,232.3816,232.4859,232.0215,232.2016,68156.0
2017-09-14 10:50:00,244.99,245.45,244.9,245.19,104128.0,232.1731,232.6091,232.0878,232.3627,104128.0
2017-09-14 11:00:00,245.2,245.4,245.01,245.04,88203.0,232.3721,232.5617,232.1921,232.2205,88203.0
2017-09-14 11:10:00,245.03,245.43,245.01,245.18,69779.0,232.211,232.5901,232.1921,232.3532,69779.0
2017-09-14 11:20:00,245.18,245.53,244.9,245.06,106507.0,232.3532,232.6849,232.0878,232.2395,106507.0
2017-09-14 11:30:00,245.04,245.05,244.1,244.19,116433.0,232.2205,232.23,231.3297,231.415,116433.0
2017-09-14 11:40:00,244.25,244.73,244.22,244.62,63808.0,231.4718,231.9267,231.4434,231.8225,63808.0
2017-09-14 11:50:00,244.59,244.73,244.35,244.44,66239.0,231.7941,231.9267,231.5666,231.6519,66239.0
2017-09-14 12:00:00,244.44,244.64,244.36,244.56,65964.0,231.6519,231.8414,231.5761,231.7656,65964.0
2017-09-14 12:10:00,244.53,244.78,244.48,244.54,56598.0,231.7372,231.9741,231.6898,231.7467,56598.0
2017-09-14 12:20:00,244.53,244.85,244.46,244.64,43887.0,231.7372,232.0405,231.6709,231.8414,43887.0
2017-09-14 12:30:00,244.64,244.89,244.54,244.63,45709.0,231.8414,232.0784,231.7467,231.832,45709.0
2017-09-14 12:40:00,244.64,245.26,244.58,245.16,52653.0,231.8414,232.429,231.7846,232.3342,52653.0
2017-09-14 12:50:00,245.16,245.25,244.95,245.12,54742.0,232.3342,232.4195,232.1352,232.2963,54742.0
2017-09-14 13:00:00,245.16,245.27,245.02,245.14,45075.0,232.3342,232.4385,232.2016,232.3153,45075.0
2017-09-14 13:10:00,245.14,245.15,244.97,245.01,38037.0,232.3153,232.3248,232.1542,232.1921,38037.0
2017-09-14 13:20:00,245.01,245.18,244.9,244.99,44449.0,232.1921,232.3532,232.0878,232.1731,44449.0
2017-09-14 13:30:00,245.04,245.08,244.74,244.74,37205.0,232.2205,232.2584,231.9362,231.9362,37205.0
2017-09-14 13:40:00,244.74,245.12,244.46,245.04,62388.0,231.9362,232.2963,231.6709,232.2205,62388.0
2017-09-14 13:50:00,245.04,245.22,244.93,245.02,55809.0,232.2205,232.3911,232.1163,232.2016,55809.0
2017-09-14 14:00:00,245.03,245.45,244.98,245.09,47012.0,232.211,232.6091,232.1637,232.2679,47012.0
2017-09-14 14:10:00,245.09,245.3,244.9,245.07,48013.0,232.2679,232.4669,232.0878,232.2489,48013.0
2017-09-14 14:20:00,245.06,245.2,244.95,245.04,46534.0,232.2395,232.3721,232.1352,232.2205,46534.0
2017-09-14 14:30:00,245.04,245.26,245.02,245.05,40058.0,232.2205,232.429,232.2016,232.23,40058.0
2017-09-14 14:40:00,245.06,245.21,245.0,245.19,71012.0,232.2395,232.3816,232.1826,232.3627,71012.0
2017-09-14 14:50:00,245.17,245.46,245.13,245.14,46442.0,232.3437,232.6185,232.3058,232.3153,46442.0
2017-09-14 15:00:00,245.14,245.26,244.96,245.02,87091.0,232.3153,232.429,232.1447,232.2016,87091.0
2017-09-14 15:10:00,245.0,245.19,244.88,245.03,63381.0,232.1826,232.3627,232.0689,232.211,63381.0
2017-09-14 15:20:00,245.0,245.21,244.95,245.2,50994.0,232.1826,232.3816,232.1352,232.3721,50994.0
2017-09-14 15:30:00,245.18,245.5,245.17,245.49,121478.0,232.3532,232.6565,232.3437,232.647,121478.0
2017-09-14 15:40:00,245.5,245.5,245.14,245.15,188719.0,232.6565,232.6565,232.3153,232.3248,188719.0
2017-09-14 15:50:00,245.16,245.46,245.08,245.37,357012.0,232.3342,232.6185,232.2584,232.5333,357012.0
2017-09-15 09:30:00,247.36,247.79,246.36,247.08,1479679.0,234.4191,234.8266,233.4715,234.1538,1479679.0
2017-09-15 09:40:00,247.01,247.6,246.21,247.22,131453.0,234.0875,234.6466,233.3293,234.2865,131453.0
2017-09-15 09:50:00,247.17,247.73,246.72,246.82,86193.0,234.2391,234.7698,233.8126,233.9074,86193.0
2017-09-15 10:00:00,246.85,247.52,246.66,247.43,99854.0,233.9358,234.5708,233.7558,234.4855,99854.0
2017-09-15 10:10:00,247.43,248.18,247.19,247.45,115803.0,234.4855,235.1962,234.258,234.5044,115803.0
2017-09-15 10:20:00,247.46,248.17,247.41,247.7,73743.0,234.5139,235.1868,234.4665,234.7414,73743.0
2017-09-15 10:30:00,247.72,248.22,247.72,248.16,86362.0,234.7603,235.2342,234.7603,235.1773,86362.0
2017-09-15 10:40:00,248.17,249.12,248.17,248.55,145238.0,235.1868,236.0871,235.1868,235.5469,145238.0
2017-09-15 10:50:00,248.55,249.25,248.39,249.16,138763.0,235.5469,236.2103,235.3953,236.125,138763.0
2017-09-15 11:00:00,249.12,249.19,248.61,248.78,148901.0,236.0871,236.1534,235.6037,235.7649,148901.0
2017-09-15 11:10:00,248.78,249.3,248.76,249.18,98660.0,235.7649,236.2577,235.7459,236.1439,98660.0
2017-09-15 11:20:00,249.16,249.3,248.9,249.25,59388.0,236.125,236.2577,235.8786,236.2103,59388.0
2017-09-15 11:30:00,249.27,249.43,249.1,249.29,67167.0,236.2292,236.3808,236.0681,236.2482,67167.0
2017-09-15 11:40:00,249.34,249.59,249.12,249.16,75588.0,236.2956,236.5325,236.0871,236.125,75588.0
2017-09-15 11:50:00,249.16,249.22,248.66,248.68,93072.0,236.125,236.1818,235.6511,235.6701,93072.0
2017-09-15 12:00:00,248.65,248.74,248.24,248.31,87374.0,235.6417,235.7269,235.2531,235.3194,87374.0
2017-09-15 12:10:00,248.29,248.61,248.23,248.47,53500.0,235.3005,235.6037,235.2436,235.4711,53500.0
2017-09-15 12:20:00,248.42,248.7,248.36,248.5,61391.0,235.4237,235.689,235.3668,235.4995,61391.0
2017-09-15 12:30:00,248.5,248.54,247.87,247.9,87614.0,235.4995,235.5374,234.9025,234.9309,87614.0
2017-09-15 12:40:00,247.9,248.12,247.83,248.0,59203.0,234.9309,235.1394,234.8646,235.0257,59203.0
2017-09-15 12:50:00,247.99,248.27,247.91,248.24,52545.0,235.0162,235.2815,234.9404,235.2531,52545.0
2017-09-15 13:00:00,248.2,248.57,247.94,248.36,77718.0,235.2152,235.5658,234.9688,235.3668,77718.0
2017-09-15 13:10:00,248.33,248.8,248.21,248.63,43126.0,235.3384,235.7838,235.2247,235.6227,43126.0
2017-09-15 13:20:00,248.61,248.82,248.54,248.56,42076.0,235.6037,235.8028,235.5374,235.5564,42076.0
2017-09-15 13:30:00,248.56,249.17,248.56,248.96,59103.0,235.5564,236.1345,235.5564,235.9354,59103.0
2017-09-15 13:40:00,248.95,249.4,248.86,249.32,54266.0,235.926,236.3524,235.8407,236.2766,54266.0
2017-09-15 13:50:00,249.27,249.44,249.17,249.37,46772.0,236.2292,236.3903,236.1345,236.324,46772.0
2017-09-15 14:00:00,249.3,249.43,249.2,249.34,46008.0,236.2577,236.3808,236.1629,236.2956,46008.0
2017-09-15 14:10:00,249.33,249.6,249.28,249.52,67664.0,236.2861,236.542,236.2387,236.4661,67664.0
2017-09-15 14:20:00,249.5,249.91,249.5,249.85,65773.0,236.4472,236.8357,236.4472,236.7789,65773.0
2017-09-15 14:30:00,249.84,249.95,249.66,249.93,66890.0,236.7694,236.8736,236.5988,236.8547,66890.0
2017-09-15 14:40:00,249.91,249.92,249.45,249.46,69728.0,236.8357,236.8452,236.3998,236.4093,69728.0
2017-09-15 14:50:00,249.44,249.81,249.44,249.65,61552.0,236.3903,236.741,236.3903,236.5893,61552.0
2017-09-15 15:00:00,249.65,249.83,249.56,249.57,84405.0,236.5893,236.7599,236.504,236.5135,84405.0
2017-09-15 15:10:00,249.58,249.58,248.91,248.94,132548.0,236.523,236.523,235.8881,235.9165,132548.0
2017-09-15 15:20:00,248.93,249.08,248.78,249.01,90856.0,235.907,236.0492,235.7649,235.9828,90856.0
2017-09-15 15:30:00,249.02,249.61,249.02,249.13,129986.0,235.9923,236.5514,235.9923,236.0965,129986.0
2017-09-15 15:40:00,249.13,249.49,249.1,249.43,223091.0,236.0965,236.4377,236.0681,236.3808,223091.0
2017-09-15 15:50:00,249.43,249.52,249.06,249.16,407731.0,236.3808,236.4661,236.0302,236.125,407731.0
2017-09-18 09:30:00,249.97,250.59,248.91,250.0,211336.0,236.8926,237.4802,235.8881,236.921,211336.0
2017-09-18 09:40:00,250.06,251.66,249.92,250.96,147768.0,236.9779,238.4942,236.8452,237.8308,147768.0
2017-09-18 09:50:00,251.09,251.74,250.48,251.55,142668.0,237.954,238.57,237.3759,238.3899,142668.0
2017-09-18 10:00:00,251.59,251.62,250.83,251.36,128672.0,238.4278,238.4563,237.7076,238.2099,128672.0
2017-09-18 10:10:00,251.36,252.18,251.24,251.65,138165.0,238.2099,238.987,238.0962,238.4847,138165.0
2017-09-18 10:20:00,251.68,252.96,251.58,252.91,180360.0,238.5131,239.7262,238.4184,239.6788,180360.0
2017-09-18 10:30:00,252.89,253.67,251.95,251.96,190567.0,239.6598,240.399,238.769,238.7785,190567.0
2017-09-18 10:40:00,251.99,252.6,251.74,251.95,103822.0,238.8069,239.385,238.57,238.769,103822.0
2017-09-18 10:50:00,251.99,252.4,251.76,251.83,89323.0,238.8069,239.1955,238.589,238.6553,89323.0
2017-09-18 11:00:00,251.78,251.86,251.31,251.36,65401.0,238.6079,238.6837,238.1625,238.2099,65401.0
2017-09-18 11:10:00,251.37,251.6,250.93,250.96,64171.0,238.2194,238.4373,237.8024,237.8308,64171.0
2017-09-18 11:20:00,250.96,251.64,250.83,251.49,82956.0,237.8308,238.4752,237.7076,238.3331,82956.0
2017-09-18 11:30:00,251.52,251.91,251.4,251.84,75518.0,238.3615,238.7311,238.2478,238.6648,75518.0
2017-09-18 11:40:00,251.84,252.19,251.8,252.16,69264.0,238.6648,238.9965,238.6269,238.968,69264.0
2017-09-18 11:50:00,252.15,252.47,251.8,252.41,81625.0,238.9585,239.2618,238.6269,239.2049,81625.0
2017-09-18 12:00:00,252.41,252.72,252.3,252.55,58495.0,239.2049,239.4987,239.1007,239.3376,58495.0
2017-09-18 12:10:00,252.56,252.74,252.2,252.32,80824.0,239.3471,239.5177,239.0059,239.1197,80824.0
2017-09-18 12:20:00,252.31,252.7,252.31,252.6,50928.0,239.1102,239.4798,239.1102,239.385,50928.0
2017-09-18 12:30:00,252.67,252.72,252.51,252.52,38908.0,239.4513,239.4987,239.2997,239.3092,38908.0
2017-09-18 12:40:00,252.56,252.6,252.31,252.43,57375.0,239.3471,239.385,239.1102,239.2239,57375.0
2017-09-18 12:50:00,252.43,252.45,252.2,252.25,35229.0,239.2239,239.2429,239.0059,239.0533,35229.0
2017-09-18 13:00:00,252.25,252.5,252.18,252.48,31361.0,239.0533,239.2902,238.987,239.2713,31361.0
2017-09-18 13:10:00,252.47,252.85,252.44,252.74,46097.0,239.2618,239.6219,239.2334,239.5177,46097.0
2017-09-18 13:20:00,252.73,253.0,252.71,252.85,76103.0,239.5082,239.7641,239.4893,239.6219,76103.0
2017-09-18 13:30:00,252.87,253.16,252.85,253.13,48883.0,239.6409,239.9157,239.6219,239.8873,48883.0
2017-09-18 13:40:00,253.15,253.64,253.14,253.62,102540.0,239.9062,240.3706,239.8968,240.3516,102540.0
2017-09-18 13:50:00,253.6,253.62,253.27,253.49,88190.0,240.3327,240.3516,240.02,240.2284,88190.0
2017-09-18 14:00:00,253.48,253.65,253.36,253.38,58347.0,240.219,240.3801,240.1052,240.1242,58347.0
2017-09-18 14:10:00,253.38,253.52,253.0,253.03,75262.0,240.1242,240.2569,239.7641,239.7925,75262.0
2017-09-18 14:20:00,253.0,253.14,252.57,252.61,67543.0,239.7641,239.8968,239.3566,239.3945,67543.0
2017-09-18 14:30:00,252.61,252.88,252.36,252.48,63972.0,239.3945,239.6504,239.1576,239.2713,63972.0
2017-09-18 14:40:00,252.51,253.35,252.51,253.34,44484.0,239.2997,240.0958,239.2997,240.0863,44484.0
2017-09-18 14:50:00,253.34,253.35,252.98,253.08,47656.0,240.0863,240.0958,239.7451,239.8399,47656.0
2017-09-18 15:00:00,253.09,253.13,252.95,253.09,48297.0,239.8494,239.8873,239.7167,239.8494,48297.0
2017-09-18 15:10:00,253.08,253.25,252.98,253.16,60118.0,239.8399,240.001,239.7451,239.9157,60118.0
2017-09-18 15:20:00,253.18,253.47,253.15,253.47,67538.0,239.9347,240.2095,239.9062,240.2095,67538.0
2017-09-18 15:30:00,253.46,253.75,253.2,253.62,121822.0,240.2,240.4748,239.9536,240.3516,121822.0
2017-09-18 15:40:00,253.62,253.79,253.55,253.66,118522.0,240.3516,240.5128,240.2853,240.3896,118522.0
2017-09-18 15:50:00,253.67,253.67,253.07,253.14,304473.0,240.399,240.399,239.8304,239.8968,304473.0
2017-09-19 09:30:00,253.08,253.96,252.16,253.87,167228.0,239.8399,240.6739,238.968,240.5886,167228.0
2017-09-19 09:40:00,253.91,255.17,253.17,253.25,191450.0,240.6265,241.8206,239.9252,240.001,191450.0
2017-09-19 09:50:00,253.29,253.44,251.93,251.95,133868.0,240.0389,240.1811,238.7501,238.769,133868.0
2017-09-19 10:00:00,252.01,253.3,251.95,253.21,93510.0,238.8259,240.0484,238.769,239.9631,93510.0
2017-09-19 10:10:00,253.16,253.37,252.69,252.85,58043.0,239.9157,240.1147,239.4703,239.6219,58043.0
2017-09-19 10:20:00,252.81,253.23,252.66,253.23,58369.0,239.584,239.982,239.4419,239.982,58369.0
2017-09-19 10:30:00,253.25,253.42,252.8,253.25,59400.0,240.001,240.1621,239.5745,240.001,59400.0
2017-09-19 10:40:00,253.37,253.97,253.16,253.77,73406.0,240.1147,240.6833,239.9157,240.4938,73406.0
2017-09-19 10:50:00,253.77,254.19,253.53,254.02,88335.0,240.4938,240.8918,240.2664,240.7307,88335.0
2017-09-19 11:00:00,254.02,254.02,253.45,253.56,60094.0,240.7307,240.7307,240.1905,240.2948,60094.0
2017-09-19 11:10:00,253.6,253.7,253.1,253.18,59191.0,240.3327,240.4275,239.8588,239.9347,59191.0
2017-09-19 11:20:00,253.24,253.39,252.71,252.76,74588.0,239.9915,240.1337,239.4893,239.5366,74588.0
2017-09-19 11:30:00,252.76,253.25,252.75,253.19,33904.0,239.5366,240.001,239.5272,239.9441,33904.0
2017-09-19 11:40:00,253.19,253.63,253.15,253.63,30672.0,239.9441,240.3611,239.9062,240.3611,30672.0
2017-09-19 11:50:00,253.63,253.83,253.37,253.68,46649.0,240.3611,240.5507,240.1147,240.4085,46649.0
2017-09-19 12:00:00,253.71,253.9,253.57,253.83,35897.0,240.4369,240.617,240.3043,240.5507,35897.0
2017-09-19 12:10:00,253.81,254.04,253.69,253.9,37628.0,240.5317,240.7497,240.418,240.617,37628.0
2017-09-19 12:20:00,253.88,253.97,253.68,253.92,50111.0,240.598,240.6833,240.4085,240.636,50111.0
2017-09-19 12:30:00,253.93,254.15,253.84,254.0,49298.0,240.6454,240.8539,240.5601,240.7118,49298.0
2017-09-19 12:40:00,254.0,254.12,253.79,253.97,45478.0,240.7118,240.8255,240.5128,240.6833,45478.0
2017-09-19 12:50:00,254.0,254.0,253.39,253.39,55514.0,240.7118,240.7118,240.1337,240.1337,55514.0
2017-09-19 13:00:00,253.42,253.9,253.16,253.87,40549.0,240.1621,240.617,239.9157,240.5886,40549.0
2017-09-19 13:10:00,253.87,253.88,253.29,253.29,50754.0,240.5886,240.598,240.0389,240.0389,50754.0
2017-09-19 13:20:00,253.3,253.47,253.26,253.42,27336.0,240.0484,240.2095,240.0105,240.1621,27336.0
2017-09-19 13:30:00,253.41,253.68,253.33,253.6,26101.0,240.1526,240.4085,240.0768,240.3327,26101.0
2017-09-19 13:40:00,253.64,253.87,253.5,253.78,30814.0,240.3706,240.5886,240.2379,240.5033,30814.0
2017-09-19 13:50:00,253.82,253.88,253.52,253.53,27380.0,240.5412,240.598,240.2569,240.2664,27380.0
2017-09-19 14:00:00,253.56,253.6,253.06,253.36,46114.0,240.2948,240.3327,239.8209,240.1052,46114.0
2017-09-19 14:10:00,253.37,253.52,253.03,253.37,30947.0,240.1147,240.2569,239.7925,240.1147,30947.0
2017-09-19 14:20:00,253.29,253.41,253.08,253.39,34654.0,240.0389,240.1526,239.8399,240.1337,34654.0
2017-09-19 14:30:00,253.42,253.77,253.41,253.48,32385.0,240.1621,240.4938,240.1526,240.219,32385.0
2017-09-19 14:40:00,253.44,253.49,253.27,253.36,32379.0,240.1811,240.2284,240.02,240.1052,32379.0
2017-09-19 14:50:00,253.39,253.41,253.23,253.29,32721.0,240.1337,240.1526,239.982,240.0389,32721.0
2017-09-19 15:00:00,253.28,253.53,253.23,253.35,36450.0,240.0294,240.2664,239.982,240.0958,36450.0
2017-09-19 15:10:00,253.35,253.35,252.74,252.88,48433.0,240.0958,240.0958,239.5177,239.6504,48433.0
2017-09-19 15:20:00,252.86,252.99,252.52,252.72,90770.0,239.6314,239.7546,239.3092,239.4987,90770.0
2017-09-19 15:30:00,252.73,252.93,252.0,252.39,181456.0,239.5082,239.6977,238.8164,239.186,181456.0
2017-09-19 15:40:00,252.37,252.96,252.14,252.81,219359.0,239.167,239.7262,238.9491,239.584,219359.0
2017-09-19 15:50:00,252.87,252.92,252.61,252.67,243725.0,239.6409,239.6883,239.3945,239.4513,243725.0
2017-09-20 09:30:00,253.26,253.95,252.25,253.1,150978.0,240.0105,240.6644,239.0533,239.8588,150978.0
2017-09-20 09:40:00,253.14,253.16,252.26,252.94,55719.0,239.8968,239.9157,239.0628,239.7072,55719.0
2017-09-20 09:50:00,252.94,253.61,252.69,253.56,57450.0,239.7072,240.3422,239.4703,240.2948,57450.0
2017-09-20 10:00:00,253.55,254.1,253.25,253.43,80755.0,240.2853,240.8065,240.001,240.1716,80755.0
2017-09-20 10:10:00,253.42,253.42,252.56,252.94,80141.0,240.1621,240.1621,239.3471,239.7072,80141.0
2017-09-20 10:20:00,253.03,254.05,252.97,254.05,39820.0,239.7925,240.7591,239.7357,240.7591,39820.0
2017-09-20 10:30:00,254.05,254.63,253.98,254.45,90720.0,240.7591,241.3088,240.6928,241.1382,90720.0
2017-09-20 10:40:00,254.49,255.24,254.43,255.21,125373.0,241.1761,241.8869,241.1193,241.8585,125373.0
2017-09-20 10:50:00,255.23,255.44,254.11,254.55,166156.0,241.8774,242.0764,240.816,241.233,166156.0
2017-09-20 11:00:00,254.56,255.17,254.43,255.14,72902.0,241.2425,241.8206,241.1193,241.7921,72902.0
2017-09-20 11:10:00,255.16,256.61,255.12,256.44,183663.0,241.8111,243.1852,241.7732,243.0241,183663.0
2017-09-20 11:20:00,256.44,256.7,255.31,255.48,88086.0,243.0241,243.2705,241.9532,242.1143,88086.0
2017-09-20 11:30:00,255.47,255.83,254.87,254.87,59362.0,242.1049,242.446,241.5363,241.5363,59362.0
2017-09-20 11:40:00,254.89,254.92,254.28,254.38,64615.0,241.5552,241.5836,240.9771,241.0719,64615.0
2017-09-20 11:50:00,254.41,255.3,254.41,255.17,47911.0,241.1003,241.9438,241.1003,241.8206,47911.0
2017-09-20 12:00:00,255.17,255.48,255.0,255.33,42220.0,241.8206,242.1143,241.6594,241.9722,42220.0
2017-09-20 12:10:00,255.31,255.6,255.18,255.38,33633.0,241.9532,242.2281,241.83,242.0196,33633.0
2017-09-20 12:20:00,255.39,255.39,254.65,254.69,34563.0,242.029,242.029,241.3278,241.3657,34563.0
2017-09-20 12:30:00,254.72,254.83,254.69,254.74,29133.0,241.3941,241.4983,241.3657,241.4131,29133.0
2017-09-20 12:40:00,254.72,255.33,254.67,255.33,31442.0,241.3941,241.9722,241.3467,241.9722,31442.0
2017-09-20 12:50:00,255.33,255.49,255.12,255.2,22726.0,241.9722,242.1238,241.7732,241.849,22726.0
2017-09-20 13:00:00,255.18,255.64,255.18,255.56,33187.0,241.83,242.266,241.83,242.1902,33187.0
2017-09-20 13:10:00,255.53,255.54,255.12,255.12,29080.0,242.1617,242.1712,241.7732,241.7732,29080.0
2017-09-20 13:20:00,255.13,255.23,254.85,255.21,45465.0,241.7826,241.8774,241.5173,241.8585,45465.0
2017-09-20 13:30:00,255.18,255.21,254.96,254.99,29928.0,241.83,241.8585,241.6215,241.65,29928.0
2017-09-20 13:40:00,255.0,255.39,255.0,255.19,35181.0,241.6594,242.029,241.6594,241.8395,35181.0
2017-09-20 13:50:00,255.12,255.41,255.09,255.31,36134.0,241.7732,242.048,241.7447,241.9532,36134.0
2017-09-20 14:00:00,255.3,255.3,254.64,254.77,61805.0,241.9438,241.9438,241.3183,241.4415,61805.0
2017-09-20 14:10:00,254.77,254.83,254.13,254.24,42882.0,241.4415,241.4983,240.835,240.9392,42882.0
2017-09-20 14:20:00,254.19,254.19,253.3,254.0,81565.0,240.8918,240.8918,240.0484,240.7118,81565.0
2017-09-20 14:30:00,253.92,254.23,253.43,253.63,61398.0,240.636,240.9297,240.1716,240.3611,61398.0
2017-09-20 14:40:00,253.62,254.5,253.41,254.5,53293.0,240.3516,241.1856,240.1526,241.1856,53293.0
2017-09-20 14:50:00,254.37,254.79,254.3,254.6,61916.0,241.0624,241.4604,240.9961,241.2804,61916.0
2017-09-20 15:00:00,254.61,254.61,254.26,254.42,46749.0,241.2899,241.2899,240.9582,241.1098,46749.0
2017-09-20 15:10:00,254.42,254.68,254.37,254.4,53355.0,241.1098,241.3562,241.0624,241.0908,53355.0
2017-09-20 15:20:00,254.42,254.49,254.34,254.41,42775.0,241.1098,241.1761,241.034,241.1003,42775.0
2017-09-20 15:30:00,254.43,254.74,254.43,254.57,77129.0,241.1193,241.4131,241.1193,241.2519,77129.0
2017-09-20 15:40:00,254.57,255.19,254.55,255.17,69143.0,241.2519,241.8395,241.233,241.8206,69143.0
2017-09-20 15:50:00,255.17,255.59,255.16,255.44,236892.0,241.8206,242.2186,241.8111,242.0764,236892.0
2017-09-21 09:30:00,256.13,256.6,255.51,255.98,158782.0,242.7303,243.1757,242.1428,242.5882,158782.0
2017-09-21 09:40:00,256.03,256.66,255.81,256.33,65388.0,242.6356,243.2326,242.4271,242.9199,65388.0
2017-09-21 09:50:00,256.27,256.44,255.41,255.64,88226.0,242.863,243.0241,242.048,242.266,88226.0
2017-09-21 10:00:00,255.7,255.74,254.42,255.23,102757.0,242.3228,242.3607,241.1098,241.8774,102757.0
2017-09-21 10:10:00,255.24,255.55,254.99,255.35,61409.0,241.8869,242.1807,241.65,241.9911,61409.0
2017-09-21 10:20:00,255.34,255.43,254.86,255.26,45658.0,241.9817,242.067,241.5268,241.9058,45658.0
2017-09-21 10:30:00,255.26,255.78,255.22,255.48,35166.0,241.9058,242.3986,241.8679,242.1143,35166.0
2017-09-21 10:40:00,255.46,256.05,255.43,255.87,49373.0,242.0954,242.6545,242.067,242.4839,49373.0
2017-09-21 10:50:00,255.92,256.48,255.56,256.29,87611.0,242.5313,243.062,242.1902,242.882,87611.0
2017-09-21 11:00:00,256.27,256.69,256.15,256.25,60554.0,242.863,243.261,242.7493,242.8441,60554.0
2017-09-21 11:10:00,256.21,256.9,256.17,256.88,52190.0,242.8061,243.46,242.7682,243.4411,52190.0
2017-09-21 11:20:00,256.8,256.99,256.65,256.91,50842.0,243.3653,243.5453,243.2231,243.4695,50842.0
2017-09-21 11:30:00,256.91,256.92,256.35,256.39,46799.0,243.4695,243.479,242.9388,242.9767,46799.0
2017-09-21 11:40:00,256.42,256.74,256.4,256.6,28246.0,243.0052,243.3084,242.9862,243.1757,28246.0
2017-09-21 11:50:00,256.63,256.73,256.26,256.28,25077.0,243.2042,243.2989,242.8535,242.8725,25077.0
2017-09-21 12:00:00,256.29,256.44,255.52,255.57,87322.0,242.882,243.0241,242.1522,242.1996,87322.0
2017-09-21 12:10:00,255.56,256.08,255.52,255.93,65198.0,242.1902,242.6829,242.1522,242.5408,65198.0
2017-09-21 12:20:00,255.93,256.14,255.87,256.12,24864.0,242.5408,242.7398,242.4839,242.7209,24864.0
2017-09-21 12:30:00,256.13,256.13,255.76,255.78,22950.0,242.7303,242.7303,242.3797,242.3986,22950.0
2017-09-21 12:40:00,255.75,255.96,255.51,255.96,13907.0,242.3702,242.5692,242.1428,242.5692,13907.0
2017-09-21 12:50:00,255.93,255.97,255.62,255.69,15854.0,242.5408,242.5787,242.247,242.3134,15854.0
2017-09-21 13:00:00,255.71,256.18,255.69,256.1,19208.0,242.3323,242.7777,242.3134,242.7019,19208.0
2017-09-21 13:10:00,256.09,256.22,255.98,256.05,23091.0,242.6924,242.8156,242.5882,242.6545,23091.0
2017-09-21 13:20:00,256.05,256.31,256.04,256.31,29487.0,242.6545,242.9009,242.645,242.9009,29487.0
2017-09-21 13:30:00,256.31,256.35,256.16,256.34,21020.0,242.9009,242.9388,242.7588,242.9293,21020.0
2017-09-21 13:40:00,256.3,256.35,256.05,256.35,30300.0,242.8914,242.9388,242.6545,242.9388,30300.0
2017-09-21 13:50:00,256.35,256.51,256.3,256.36,20811.0,242.9388,243.0905,242.8914,242.9483,20811.0
2017-09-21 14:00:00,256.4,256.56,256.3,256.49,37939.0,242.9862,243.1378,242.8914,243.0715,37939.0
2017-09-21 14:10:00,256.52,256.93,256.51,256.77,48781.0,243.0999,243.4885,243.0905,243.3369,48781.0
2017-09-21 14:20:00,256.74,256.74,256.51,256.7,22607.0,243.3084,243.3084,243.0905,243.2705,22607.0
2017-09-21 14:30:00,256.7,256.88,256.5,256.84,40740.0,243.2705,243.4411,243.081,243.4032,40740.0
2017-09-21 14:40:00,256.82,256.97,256.79,256.85,48112.0,243.3842,243.5264,243.3558,243.4127,48112.0
2017-09-21 14:50:00,256.87,256.95,256.43,256.5,52344.0,243.4316,243.5074,243.0146,243.081,52344.0
2017-09-21 15:00:00,256.49,256.54,256.33,256.46,35941.0,243.0715,243.1189,242.9199,243.0431,35941.0
2017-09-21 15:10:00,256.45,256.62,256.23,256.25,46955.0,243.0336,243.1947,242.8251,242.8441,46955.0
2017-09-21 15:20:00,256.25,256.35,256.18,256.2,45079.0,242.8441,242.9388,242.7777,242.7967,45079.0
2017-09-21 15:30:00,256.2,256.64,256.2,256.4,51645.0,242.7967,243.2137,242.7967,242.9862,51645.0
2017-09-21 15:40:00,256.39,256.4,256.04,256.1,82391.0,242.9767,242.9862,242.645,242.7019,82391.0
2017-09-21 15:50:00,256.09,256.22,256.06,256.15,153370.0,242.6924,242.8156,242.664,242.7493,153370.0
2017-09-22 09:30:00,256.31,257.7,256.2,257.53,154361.0,242.9009,244.2182,242.7967,244.0571,154361.0
2017-09-22 09:40:00,257.52,258.62,257.46,257.56,153427.0,244.0476,245.0901,243.9908,244.0855,153427.0
2017-09-22 09:50:00,257.57,258.5,257.41,258.1,91062.0,244.095,244.9763,243.9434,244.5973,91062.0
2017-09-22 10:00:00,258.19,258.53,258.12,258.49,66198.0,244.6826,245.0048,244.6162,244.9669,66198.0
2017-09-22 10:10:00,258.52,259.3,258.35,258.86,119073.0,244.9953,245.7345,244.8342,245.3175,119073.0
2017-09-22 10:20:00,258.84,258.87,258.56,258.63,38152.0,245.2986,245.327,245.0332,245.0995,38152.0
2017-09-22 10:30:00,258.56,258.71,258.35,258.53,53145.0,245.0332,245.1754,244.8342,245.0048,53145.0
2017-09-22 10:40:00,258.54,258.78,258.27,258.64,64685.0,245.0143,245.2417,244.7584,245.109,64685.0
2017-09-22 10:50:00,258.65,258.71,258.01,258.24,67563.0,245.1185,245.1754,244.512,244.7299,67563.0
2017-09-22 11:00:00,258.24,258.63,258.09,258.48,49161.0,244.7299,245.0995,244.5878,244.9574,49161.0
2017-09-22 11:10:00,258.48,258.79,258.41,258.68,25173.0,244.9574,245.2512,244.8911,245.1469,25173.0
2017-09-22 11:20:00,258.7,258.7,258.09,258.25,35943.0,245.1659,245.1659,244.5878,244.7394,35943.0
2017-09-22 11:30:00,258.31,258.32,257.5,257.54,66906.0,244.7963,244.8058,244.0287,244.0666,66906.0
2017-09-22 11:40:00,257.55,257.73,257.3,257.44,105876.0,244.076,244.2466,243.8391,243.9718,105876.0
2017-09-22 11:50:00,257.49,257.81,257.25,257.47,59822.0,244.0192,244.3224,243.7917,244.0002,59822.0
2017-09-22 12:00:00,257.5,258.0,257.45,257.73,41212.0,244.0287,244.5025,243.9813,244.2466,41212.0
2017-09-22 12:10:00,257.73,257.84,257.64,257.8,33111.0,244.2466,244.3509,244.1613,244.313,33111.0
2017-09-22 12:20:00,257.8,258.04,257.61,257.74,27743.0,244.313,244.5404,244.1329,244.2561,27743.0
2017-09-22 12:30:00,257.73,257.76,257.06,257.08,49589.0,244.2466,244.2751,243.6117,243.6306,49589.0
2017-09-22 12:40:00,257.11,257.2,256.94,256.97,58376.0,243.6591,243.7444,243.498,243.5264,58376.0
2017-09-22 12:50:00,256.97,257.15,256.75,257.02,47456.0,243.5264,243.697,243.3179,243.5738,47456.0
2017-09-22 13:00:00,256.98,257.09,256.81,256.89,31990.0,243.5359,243.6401,243.3748,243.4506,31990.0
2017-09-22 13:10:00,256.92,256.95,256.46,256.66,76625.0,243.479,243.5074,243.0431,243.2326,76625.0
2017-09-22 13:20:00,256.76,256.8,256.31,256.47,33831.0,243.3274,243.3653,242.9009,243.0525,33831.0
2017-09-22 13:30:00,256.5,256.74,256.41,256.51,80611.0,243.081,243.3084,242.9957,243.0905,80611.0
2017-09-22 13:40:00,256.49,256.76,256.46,256.63,53352.0,243.0715,243.3274,243.0431,243.2042,53352.0
2017-09-22 13:50:00,256.59,256.6,256.3,256.52,57559.0,243.1663,243.1757,242.8914,243.0999,57559.0
2017-09-22 14:00:00,256.52,256.63,256.23,256.26,53809.0,243.0999,243.2042,242.8251,242.8535,53809.0
2017-09-22 14:10:00,256.24,256.7,256.24,256.62,57976.0,242.8346,243.2705,242.8346,243.1947,57976.0
2017-09-22 14:20:00,256.59,256.71,256.47,256.51,39636.0,243.1663,243.28,243.0525,243.0905,39636.0
2017-09-22 14:30:00,256.54,256.9,256.48,256.8,55871.0,243.1189,243.46,243.062,243.3653,55871.0
2017-09-22 14:40:00,256.81,256.82,256.66,256.75,30228.0,243.3748,243.3842,243.2326,243.3179,30228.0
2017-09-22 14:50:00,256.72,256.8,256.57,256.74,25501.0,243.2895,243.3653,243.1473,243.3084,25501.0
2017-09-22 15:00:00,256.78,256.84,256.63,256.64,34435.0,243.3463,243.4032,243.2042,243.2137,34435.0
2017-09-22 15:10:00,256.64,256.74,256.47,256.5,32735.0,243.2137,243.3084,243.0525,243.081,32735.0
2017-09-22 15:20:00,256.47,256.48,256.23,256.24,43326.0,243.0525,243.062,242.8251,242.8346,43326.0
2017-09-22 15:30:00,256.22,256.44,256.13,256.4,80236.0,242.8156,243.0241,242.7303,242.9862,80236.0
2017-09-22 15:40:00,256.4,256.64,256.27,256.59,89512.0,242.9862,243.2137,242.863,243.1663,89512.0
2017-09-22 15:50:00,256.6,256.82,256.5,256.54,166105.0,243.1757,243.3842,243.081,243.1189,166105.0
2017-09-25 09:30:00,256.97,256.97,254.75,254.75,221397.0,243.5264,243.5264,241.4225,241.4225,221397.0
2017-09-25 09:40:00,254.7,255.38,254.7,254.97,82963.0,241.3751,242.0196,241.3751,241.631,82963.0
2017-09-25 09:50:00,255.03,255.49,254.82,255.37,74085.0,241.6879,242.1238,241.4889,242.0101,74085.0
2017-09-25 10:00:00,255.35,255.98,255.31,255.83,93469.0,241.9911,242.5882,241.9532,242.446,93469.0
2017-09-25 10:10:00,255.77,256.38,255.6,256.32,71472.0,242.3892,242.9673,242.2281,242.9104,71472.0
2017-09-25 10:20:00,256.32,256.53,255.97,256.11,48846.0,242.9104,243.1094,242.5787,242.7114,48846.0
2017-09-25 10:30:00,256.13,256.29,255.55,255.67,50442.0,242.7303,242.882,242.1807,242.2944,50442.0
2017-09-25 10:40:00,255.64,255.66,254.79,254.88,76710.0,242.266,242.2849,241.4604,241.5457,76710.0
2017-09-25 10:50:00,254.86,254.9,254.02,254.02,84077.0,241.5268,241.5647,240.7307,240.7307,84077.0
2017-09-25 11:00:00,254.07,254.1,251.5,253.0,202514.0,240.7781,240.8065,238.3426,239.7641,202514.0
2017-09-25 11:10:00,253.0,254.02,252.96,253.92,97503.0,239.7641,240.7307,239.7262,240.636,97503.0
2017-09-25 11:20:00,253.95,254.52,253.6,254.26,62269.0,240.6644,241.2046,240.3327,240.9582,62269.0
2017-09-25 11:30:00,254.31,254.75,254.23,254.52,41102.0,241.0055,241.4225,240.9297,241.2046,41102.0
2017-09-25 11:40:00,254.47,254.86,254.4,254.59,52323.0,241.1572,241.5268,241.0908,241.2709,52323.0
2017-09-25 11:50:00,254.6,254.97,254.5,254.86,37850.0,241.2804,241.631,241.1856,241.5268,37850.0
2017-09-25 12:00:00,254.89,254.96,254.57,254.72,29193.0,241.5552,241.6215,241.2519,241.3941,29193.0
2017-09-25 12:10:00,254.7,254.72,254.41,254.5,54357.0,241.3751,241.3941,241.1003,241.1856,54357.0
2017-09-25 12:20:00,254.52,254.55,253.92,253.92,57280.0,241.2046,241.233,240.636,240.636,57280.0
2017-09-25 12:30:00,253.92,254.1,253.73,253.98,70015.0,240.636,240.8065,240.4559,240.6928,70015.0
2017-09-25 12:40:00,253.98,254.16,253.77,253.93,41354.0,240.6928,240.8634,240.4938,240.6454,41354.0
2017-09-25 12:50:00,253.92,254.47,253.9,254.21,38662.0,240.636,241.1572,240.617,240.9108,38662.0
2017-09-25 13:00:00,254.25,254.52,254.23,254.33,23733.0,240.9487,241.2046,240.9297,241.0245,23733.0
2017-09-25 13:10:00,254.35,254.46,254.25,254.28,42577.0,241.0435,241.1477,240.9487,240.9771,42577.0
2017-09-25 13:20:00,254.29,254.32,253.96,253.98,60456.0,240.9866,241.015,240.6739,240.6928,60456.0
2017-09-25 13:30:00,254.0,254.25,253.89,254.12,57928.0,240.7118,240.9487,240.6075,240.8255,57928.0
2017-09-25 13:40:00,254.1,254.12,253.79,253.89,35587.0,240.8065,240.8255,240.5128,240.6075,35587.0
2017-09-25 13:50:00,253.91,254.02,253.62,253.7,41372.0,240.6265,240.7307,240.3516,240.4275,41372.0
2017-09-25 14:00:00,253.72,254.08,253.72,254.0,28173.0,240.4464,240.7876,240.4464,240.7118,28173.0
2017-09-25 14:10:00,253.98,254.22,253.91,254.22,47376.0,240.6928,240.9203,240.6265,240.9203,47376.0
2017-09-25 14:20:00,254.22,254.47,254.19,254.26,48382.0,240.9203,241.1572,240.8918,240.9582,48382.0
2017-09-25 14:30:00,254.24,254.26,253.83,253.95,42285.0,240.9392,240.9582,240.5507,240.6644,42285.0
2017-09-25 14:40:00,254.0,254.09,253.75,253.81,53316.0,240.7118,240.7971,240.4748,240.5317,53316.0
2017-09-25 14:50:00,253.84,254.07,253.83,253.93,44402.0,240.5601,240.7781,240.5507,240.6454,44402.0
2017-09-25 15:00:00,253.98,254.35,253.95,254.17,36016.0,240.6928,241.0435,240.6644,240.8729,36016.0
2017-09-25 15:10:00,254.2,254.41,254.13,254.28,37220.0,240.9013,241.1003,240.835,240.9771,37220.0
2017-09-25 15:20:00,254.28,254.64,254.17,254.18,52155.0,240.9771,241.3183,240.8729,240.8823,52155.0
2017-09-25 15:30:00,254.19,254.37,254.09,254.2,43174.0,240.8918,241.0624,240.7971,240.9013,43174.0
2017-09-25 15:40:00,254.2,254.37,253.98,254.3,97313.0,240.9013,241.0624,240.6928,240.9961,97313.0
2017-09-25 15:50:00,254.28,254.4,254.12,254.31,125857.0,240.9771,241.0908,240.8255,241.0055,125857.0
2017-09-26 09:30:00,254.6,256.48,254.6,255.87,133488.0,241.2804,243.062,241.2804,242.4839,133488.0
2017-09-26 09:40:00,255.92,256.45,255.83,256.02,72503.0,242.5313,243.0336,242.446,242.6261,72503.0
2017-09-26 09:50:00,256.02,256.4,255.9,256.09,103656.0,242.6261,242.9862,242.5124,242.6924,103656.0
2017-09-26 10:00:00,256.25,256.44,255.99,256.2,62265.0,242.8441,243.0241,242.5977,242.7967,62265.0
2017-09-26 10:10:00,256.22,256.31,255.86,255.94,41461.0,242.8156,242.9009,242.4745,242.5503,41461.0
2017-09-26 10:20:00,255.87,255.9,254.98,255.08,47350.0,242.4839,242.5124,241.6405,241.7353,47350.0
2017-09-26 10:30:00,255.08,255.18,254.87,254.94,37845.0,241.7353,241.83,241.5363,241.6026,37845.0
2017-09-26 10:40:00,255.01,255.08,254.72,254.74,24426.0,241.6689,241.7353,241.3941,241.4131,24426.0
2017-09-26 10:50:00,254.78,254.78,253.9,254.13,61882.0,241.451,241.451,240.617,240.835,61882.0
2017-09-26 11:00:00,254.16,255.0,254.09,254.56,47927.0,240.8634,241.6594,240.7971,241.2425,47927.0
2017-09-26 11:10:00,254.54,255.0,254.53,255.0,26744.0,241.2235,241.6594,241.214,241.6594,26744.0
2017-09-26 11:20:00,255.0,255.12,253.77,253.86,42699.0,241.6594,241.7732,240.4938,240.5791,42699.0
2017-09-26 11:30:00,253.87,254.47,253.82,254.32,25407.0,240.5886,241.1572,240.5412,241.015,25407.0
2017-09-26 11:40:00,254.36,254.66,254.23,254.27,26926.0,241.0529,241.3372,240.9297,240.9676,26926.0
2017-09-26 11:50:00,254.28,254.31,253.54,253.84,56237.0,240.9771,241.0055,240.2758,240.5601,56237.0
2017-09-26 12:00:00,253.83,253.99,253.57,253.7,40071.0,240.5507,240.7023,240.3043,240.4275,40071.0
2017-09-26 12:10:00,253.7,253.93,253.69,253.76,40694.0,240.4275,240.6454,240.418,240.4843,40694.0
2017-09-26 12:20:00,253.74,254.26,253.68,254.07,54469.0,240.4654,240.9582,240.4085,240.7781,54469.0
2017-09-26 12:30:00,254.08,254.12,253.77,253.84,30578.0,240.7876,240.8255,240.4938,240.5601,30578.0
2017-09-26 12:40:00,253.87,254.1,253.75,254.06,23344.0,240.5886,240.8065,240.4748,240.7686,23344.0
2017-09-26 12:50:00,254.07,254.09,253.81,253.97,13718.0,240.7781,240.7971,240.5317,240.6833,13718.0
2017-09-26 13:00:00,253.93,254.11,253.69,253.93,31788.0,240.6454,240.816,240.418,240.6454,31788.0
2017-09-26 13:10:00,253.9,254.01,253.56,253.62,39371.0,240.617,240.7212,240.2948,240.3516,39371.0
2017-09-26 13:20:00,253.67,253.95,253.62,253.95,28778.0,240.399,240.6644,240.3516,240.6644,28778.0
2017-09-26 13:30:00,253.97,254.12,253.87,253.91,23262.0,240.6833,240.8255,240.5886,240.6265,23262.0
2017-09-26 13:40:00,253.95,253.99,253.83,253.89,17161.0,240.6644,240.7023,240.5507,240.6075,17161.0
2017-09-26 13:50:00,253.87,254.07,253.86,254.01,35024.0,240.5886,240.7781,240.5791,240.7212,35024.0
2017-09-26 14:00:00,254.01,254.22,253.82,253.89,42177.0,240.7212,240.9203,240.5412,240.6075,42177.0
2017-09-26 14:10:00,253.84,254.0,253.74,253.83,30485.0,240.5601,240.7118,240.4654,240.5507,30485.0
2017-09-26 14:20:00,253.87,254.1,253.77,254.03,27818.0,240.5886,240.8065,240.4938,240.7402,27818.0
2017-09-26 14:30:00,254.06,254.07,253.81,253.85,15178.0,240.7686,240.7781,240.5317,240.5696,15178.0
2017-09-26 14:40:00,253.9,254.1,253.87,254.1,18042.0,240.617,240.8065,240.5886,240.8065,18042.0
2017-09-26 14:50:00,254.09,254.17,254.0,254.09,21627.0,240.7971,240.8729,240.7118,240.7971,21627.0
2017-09-26 15:00:00,254.1,254.12,253.94,253.94,26224.0,240.8065,240.8255,240.6549,240.6549,26224.0
2017-09-26 15:10:00,253.95,254.02,253.9,253.95,19204.0,240.6644,240.7307,240.617,240.6644,19204.0
2017-09-26 15:20:00,253.96,254.09,253.89,254.07,28552.0,240.6739,240.7971,240.6075,240.7781,28552.0
2017-09-26 15:30:00,254.08,254.38,254.01,254.17,65211.0,240.7876,241.0719,240.7212,240.8729,65211.0
2017-09-26 15:40:00,254.17,254.17,253.69,253.71,55217.0,240.8729,240.8729,240.418,240.4369,55217.0
2017-09-26 15:50:00,253.7,253.93,253.6,253.81,87467.0,240.4275,240.6454,240.3327,240.5317,87467.0
2017-09-27 09:30:00,254.7,257.98,254.7,257.8,297305.0,241.3751,244.4835,241.3751,244.313,297305.0
2017-09-27 09:40:00,257.67,258.77,257.2,257.48,184914.0,244.1898,245.2322,243.7444,244.0097,184914.0
2017-09-27 09:50:00,257.48,257.65,257.0,257.0,83177.0,244.0097,244.1708,243.5548,243.5548,83177.0
2017-09-27 10:00:00,257.0,257.23,255.65,255.71,82177.0,243.5548,243.7728,242.2754,242.3323,82177.0
2017-09-27 10:10:00,255.65,255.89,254.52,254.92,141181.0,242.2754,242.5029,241.2046,241.5836,141181.0
2017-09-27 10:20:00,254.85,255.63,254.41,255.55,76053.0,241.5173,242.2565,241.1003,242.1807,76053.0
2017-09-27 10:30:00,255.55,255.61,254.85,255.09,48191.0,242.1807,242.2375,241.5173,241.7447,48191.0
2017-09-27 10:40:00,255.13,255.35,254.63,254.72,32995.0,241.7826,241.9911,241.3088,241.3941,32995.0
2017-09-27 10:50:00,254.68,254.87,253.97,254.56,79660.0,241.3562,241.5363,240.6833,241.2425,79660.0
2017-09-27 11:00:00,254.55,254.96,254.35,254.71,37244.0,241.233,241.6215,241.0435,241.3846,37244.0
2017-09-27 11:10:00,254.7,255.69,254.6,255.39,54048.0,241.3751,242.3134,241.2804,242.029,54048.0
2017-09-27 11:20:00,255.39,255.83,255.04,255.04,56733.0,242.029,242.446,241.6974,241.6974,56733.0
2017-09-27 11:30:00,255.05,255.14,254.61,255.0,50359.0,241.7068,241.7921,241.2899,241.6594,50359.0
2017-09-27 11:40:00,255.03,255.08,254.69,254.77,25463.0,241.6879,241.7353,241.3657,241.4415,25463.0
2017-09-27 11:50:00,254.76,255.22,254.76,254.89,19226.0,241.432,241.8679,241.432,241.5552,19226.0
2017-09-27 12:00:00,254.85,254.97,254.64,254.69,25314.0,241.5173,241.631,241.3183,241.3657,25314.0
2017-09-27 12:10:00,254.66,254.69,254.46,254.54,30060.0,241.3372,241.3657,241.1477,241.2235,30060.0
2017-09-27 12:20:00,254.55,254.8,254.46,254.66,30440.0,241.233,241.4699,241.1477,241.3372,30440.0
2017-09-27 12:30:00,254.66,254.8,254.51,254.58,22747.0,241.3372,241.4699,241.1951,241.2614,22747.0
2017-09-27 12:40:00,254.55,255.05,254.49,254.99,28010.0,241.233,241.7068,241.1761,241.65,28010.0
2017-09-27 12:50:00,255.04,255.44,255.01,255.11,36035.0,241.6974,242.0764,241.6689,241.7637,36035.0
2017-09-27 13:00:00,255.11,255.13,254.78,254.81,24834.0,241.7637,241.7826,241.451,241.4794,24834.0
2017-09-27 13:10:00,254.8,254.82,254.52,254.65,18059.0,241.4699,241.4889,241.2046,241.3278,18059.0
2017-09-27 13:20:00,254.67,254.93,254.59,254.85,39069.0,241.3467,241.5931,241.2709,241.5173,39069.0
2017-09-27 13:30:00,254.83,254.91,254.64,254.64,21473.0,241.4983,241.5742,241.3183,241.3183,21473.0
2017-09-27 13:40:00,254.68,254.71,254.54,254.62,20204.0,241.3562,241.3846,241.2235,241.2993,20204.0
2017-09-27 13:50:00,254.6,254.96,254.6,254.87,26930.0,241.2804,241.6215,241.2804,241.5363,26930.0
2017-09-27 14:00:00,254.87,255.21,254.85,255.06,34655.0,241.5363,241.8585,241.5173,241.7163,34655.0
2017-09-27 14:10:00,255.05,255.35,255.02,255.15,34340.0,241.7068,241.9911,241.6784,241.8016,34340.0
2017-09-27 14:20:00,255.2,255.44,255.11,255.43,24879.0,241.849,242.0764,241.7637,242.067,24879.0
2017-09-27 14:30:00,255.44,255.51,255.29,255.3,20745.0,242.0764,242.1428,241.9343,241.9438,20745.0
2017-09-27 14:40:00,255.32,255.37,254.91,255.02,62752.0,241.9627,242.0101,241.5742,241.6784,62752.0
2017-09-27 14:50:00,255.02,255.64,255.0,255.32,48846.0,241.6784,242.266,241.6594,241.9627,48846.0
2017-09-27 15:00:00,255.3,255.48,254.94,255.25,84860.0,241.9438,242.1143,241.6026,241.8964,84860.0
2017-09-27 15:10:00,255.22,255.54,255.08,255.26,291793.0,241.8679,242.1712,241.7353,241.9058,291793.0
2017-09-27 15:20:00,255.24,255.49,255.17,255.28,51346.0,241.8869,242.1238,241.8206,241.9248,51346.0
2017-09-27 15:30:00,255.26,255.38,255.03,255.07,235233.0,241.9058,242.0196,241.6879,241.7258,235233.0
2017-09-27 15:40:00,255.08,255.35,255.03,255.23,249437.0,241.7353,241.9911,241.6879,241.8774,249437.0
2017-09-27 15:50:00,255.21,255.46,255.1,255.27,285526.0,241.8585,242.0954,241.7542,241.9153,285526.0
2017-09-28 09:30:00,254.13,254.13,251.17,252.31,270582.0,240.835,240.835,238.0298,239.1102,270582.0
2017-09-28 09:40:00,252.34,252.82,251.96,252.48,84332.0,239.1386,239.5935,238.7785,239.2713,84332.0
2017-09-28 09:50:00,252.39,252.91,252.18,252.75,64947.0,239.186,239.6788,238.987,239.5272,64947.0
2017-09-28 10:00:00,252.78,254.15,252.75,253.85,85001.0,239.5556,240.8539,239.5272,240.5696,85001.0
2017-09-28 10:10:00,253.87,254.59,253.78,254.07,72217.0,240.5886,241.2709,240.5033,240.7781,72217.0
2017-09-28 10:20:00,254.12,254.3,253.97,254.14,32402.0,240.8255,240.9961,240.6833,240.8444,32402.0
2017-09-28 10:30:00,254.13,254.54,253.91,254.0,50516.0,240.835,241.2235,240.6265,240.7118,50516.0
2017-09-28 10:40:00,254.04,254.49,254.04,254.46,28317.0,240.7497,241.1761,240.7497,241.1477,28317.0
2017-09-28 10:50:00,254.5,255.1,254.5,255.09,44116.0,241.1856,241.7542,241.1856,241.7447,44116.0
2017-09-28 11:00:00,255.12,255.76,254.92,255.7,66995.0,241.7732,242.3797,241.5836,242.3228,66995.0
2017-09-28 11:10:00,255.72,255.8,255.05,255.24,83157.0,242.3418,242.4176,241.7068,241.8869,83157.0
2017-09-28 11:20:00,255.17,255.69,255.04,255.67,44835.0,241.8206,242.3134,241.6974,242.2944,44835.0
2017-09-28 11:30:00,255.68,255.72,255.23,255.38,47312.0,242.3039,242.3418,241.8774,242.0196,47312.0
2017-09-28 11:40:00,255.42,255.68,255.37,255.53,61034.0,242.0575,242.3039,242.0101,242.1617,61034.0
2017-09-28 11:50:00,255.5,255.6,255.26,255.47,30163.0,242.1333,242.2281,241.9058,242.1049,30163.0
2017-09-28 12:00:00,255.48,255.55,255.25,255.39,38125.0,242.1143,242.1807,241.8964,242.029,38125.0
2017-09-28 12:10:00,255.35,255.58,255.33,255.5,27549.0,241.9911,242.2091,241.9722,242.1333,27549.0
2017-09-28 12:20:00,255.5,255.5,255.1,255.26,27700.0,242.1333,242.1333,241.7542,241.9058,27700.0
2017-09-28 12:30:00,255.24,255.31,255.19,255.2,17997.0,241.8869,241.9532,241.8395,241.849,17997.0
2017-09-28 12:40:00,255.19,255.19,254.73,254.93,30802.0,241.8395,241.8395,241.4036,241.5931,30802.0
2017-09-28 12:50:00,254.93,255.14,254.7,255.01,28287.0,241.5931,241.7921,241.3751,241.6689,28287.0
2017-09-28 13:00:00,255.02,255.18,254.83,255.01,16243.0,241.6784,241.83,241.4983,241.6689,16243.0
2017-09-28 13:10:00,255.08,255.08,254.84,254.93,15524.0,241.7353,241.7353,241.5078,241.5931,15524.0
2017-09-28 13:20:00,254.93,255.02,254.86,254.98,14732.0,241.5931,241.6784,241.5268,241.6405,14732.0
2017-09-28 13:30:00,255.02,255.3,254.95,255.05,25712.0,241.6784,241.9438,241.6121,241.7068,25712.0
2017-09-28 13:40:00,255.01,255.21,254.75,254.77,26484.0,241.6689,241.8585,241.4225,241.4415,26484.0
2017-09-28 13:50:00,254.76,255.0,254.68,255.0,22088.0,241.432,241.6594,241.3562,241.6594,22088.0
2017-09-28 14:00:00,255.01,255.32,254.95,255.28,26894.0,241.6689,241.9627,241.6121,241.9248,26894.0
2017-09-28 14:10:00,255.25,255.4,254.92,254.92,34968.0,241.8964,242.0385,241.5836,241.5836,34968.0
2017-09-28 14:20:00,254.93,255.03,254.65,254.7,19223.0,241.5931,241.6879,241.3278,241.3751,19223.0
2017-09-28 14:30:00,254.68,254.68,254.38,254.47,38552.0,241.3562,241.3562,241.0719,241.1572,38552.0
2017-09-28 14:40:00,254.41,254.46,254.16,254.21,20074.0,241.1003,241.1477,240.8634,240.9108,20074.0
2017-09-28 14:50:00,254.19,254.23,254.01,254.15,27059.0,240.8918,240.9297,240.7212,240.8539,27059.0
2017-09-28 15:00:00,254.15,254.22,253.87,253.89,35383.0,240.8539,240.9203,240.5886,240.6075,35383.0
2017-09-28 15:10:00,253.89,253.99,253.73,253.91,34552.0,240.6075,240.7023,240.4559,240.6265,34552.0
2017-09-28 15:20:00,253.91,253.92,253.73,253.74,29746.0,240.6265,240.636,240.4559,240.4654,29746.0
2017-09-28 15:30:00,253.74,254.03,253.64,253.66,47993.0,240.4654,240.7402,240.3706,240.3896,47993.0
2017-09-28 15:40:00,253.66,253.9,253.63,253.66,58466.0,240.3896,240.617,240.3611,240.3896,58466.0
2017-09-28 15:50:00,253.65,254.31,253.55,254.24,121985.0,240.3801,241.0055,240.2853,240.9392,121985.0
2017-09-29 09:30:00,253.85,254.0,252.59,253.31,120909.0,240.5696,240.7118,239.3755,240.0579,120909.0
2017-09-29 09:40:00,253.47,254.03,253.09,253.95,57513.0,240.2095,240.7402,239.8494,240.6644,57513.0
2017-09-29 09:50:00,253.9,254.01,253.26,253.46,59375.0,240.617,240.7212,240.0105,240.2,59375.0
2017-09-29 10:00:00,253.51,254.64,253.51,254.47,46691.0,240.2474,241.3183,240.2474,241.1572,46691.0
2017-09-29 10:10:00,254.6,255.03,254.35,254.85,59827.0,241.2804,241.6879,241.0435,241.5173,59827.0
2017-09-29 10:20:00,254.83,255.26,254.7,254.81,68066.0,241.4983,241.9058,241.3751,241.4794,68066.0
2017-09-29 10:30:00,254.85,254.96,254.54,254.92,39117.0,241.5173,241.6215,241.2235,241.5836,39117.0
2017-09-29 10:40:00,254.96,254.96,254.45,254.52,34245.0,241.6215,241.6215,241.1382,241.2046,34245.0
2017-09-29 10:50:00,254.55,254.58,254.17,254.24,28417.0,241.233,241.2614,240.8729,240.9392,28417.0
2017-09-29 11:00:00,254.23,254.41,254.04,254.11,29962.0,240.9297,241.1003,240.7497,240.816,29962.0
2017-09-29 11:10:00,254.1,254.43,254.1,254.15,20197.0,240.8065,241.1193,240.8065,240.8539,20197.0
2017-09-29 11:20:00,254.11,254.16,253.62,253.88,36143.0,240.816,240.8634,240.3516,240.598,36143.0
2017-09-29 11:30:00,253.88,254.15,253.79,253.96,30731.0,240.598,240.8539,240.5128,240.6739,30731.0
2017-09-29 11:40:00,254.01,254.03,253.86,253.98,19500.0,240.7212,240.7402,240.5791,240.6928,19500.0
2017-09-29 11:50:00,253.97,254.39,253.96,254.27,30871.0,240.6833,241.0814,240.6739,240.9676,30871.0
2017-09-29 12:00:00,254.24,254.38,254.16,254.3,27088.0,240.9392,241.0719,240.8634,240.9961,27088.0
2017-09-29 12:10:00,254.27,254.39,254.04,254.06,30271.0,240.9676,241.0814,240.7497,240.7686,30271.0
2017-09-29 12:20:00,254.1,254.34,254.07,254.29,14834.0,240.8065,241.034,240.7781,240.9866,14834.0
2017-09-29 12:30:00,254.36,254.36,253.89,253.99,19569.0,241.0529,241.0529,240.6075,240.7023,19569.0
2017-09-29 12:40:00,253.96,254.18,253.89,254.01,10122.0,240.6739,240.8823,240.6075,240.7212,10122.0
2017-09-29 12:50:00,254.01,254.1,253.9,253.93,16618.0,240.7212,240.8065,240.617,240.6454,16618.0
2017-09-29 13:00:00,253.96,254.13,253.89,254.03,13760.0,240.6739,240.835,240.6075,240.7402,13760.0
2017-09-29 13:10:00,254.07,254.19,253.88,253.94,25832.0,240.7781,240.8918,240.598,240.6549,25832.0
2017-09-29 13:20:00,253.98,254.17,253.98,254.09,15481.0,240.6928,240.8729,240.6928,240.7971,15481.0
2017-09-29 13:30:00,254.13,254.25,254.04,254.25,15599.0,240.835,240.9487,240.7497,240.9487,15599.0
2017-09-29 13:40:00,254.27,254.27,253.94,254.02,16964.0,240.9676,240.9676,240.6549,240.7307,16964.0
2017-09-29 13:50:00,254.05,254.15,253.81,253.87,16519.0,240.7591,240.8539,240.5317,240.5886,16519.0
2017-09-29 14:00:00,253.89,253.92,253.61,253.62,24193.0,240.6075,240.636,240.3422,240.3516,24193.0
2017-09-29 14:10:00,253.65,253.68,253.13,253.29,62796.0,240.3801,240.4085,239.8873,240.0389,62796.0
2017-09-29 14:20:00,253.26,253.36,253.2,253.33,26955.0,240.0105,240.1052,239.9536,240.0768,26955.0
2017-09-29 14:30:00,253.33,253.6,253.33,253.6,26022.0,240.0768,240.3327,240.0768,240.3327,26022.0
2017-09-29 14:40:00,253.62,253.82,253.57,253.75,31303.0,240.3516,240.5412,240.3043,240.4748,31303.0
2017-09-29 14:50:00,253.76,253.85,253.64,253.66,47430.0,240.4843,240.5696,240.3706,240.3896,47430.0
2017-09-29 15:00:00,253.64,253.87,253.56,253.71,29578.0,240.3706,240.5886,240.2948,240.4369,29578.0
2017-09-29 15:10:00,253.71,254.03,253.71,253.88,53528.0,240.4369,240.7402,240.4369,240.598,53528.0
2017-09-29 15:20:00,253.88,253.98,253.6,253.68,26561.0,240.598,240.6928,240.3327,240.4085,26561.0
2017-09-29 15:30:00,253.66,253.81,253.52,253.79,38703.0,240.3896,240.5317,240.2569,240.5128,38703.0
2017-09-29 15:40:00,253.78,253.81,253.54,253.55,78751.0,240.5033,240.5317,240.2758,240.2853,78751.0
2017-09-29 15:50:00,253.55,254.35,253.54,254.18,259106.0,240.2853,241.0435,240.2758,240.8823,259106.0
2017-10-02 09:30:00,254.64,255.5,254.22,254.79,162807.0,241.3183,242.1333,240.9203,241.4604,162807.0
2017-10-02 09:40:00,254.71,254.91,253.63,254.09,94220.0,241.3846,241.5742,240.3611,240.7971,94220.0
2017-10-02 09:50:00,254.15,254.79,253.83,254.58,40665.0,240.8539,241.4604,240.5507,241.2614,40665.0
2017-10-02 10:00:00,254.59,254.98,254.35,254.91,51586.0,241.2709,241.6405,241.0435,241.5742,51586.0
2017-10-02 10:10:00,254.92,255.0,254.33,254.37,37106.0,241.5836,241.6594,241.0245,241.0624,37106.0
2017-10-02 10:20:00,254.56,254.75,253.88,254.0,41341.0,241.2425,241.4225,240.598,240.7118,41341.0
2017-10-02 10:30:00,253.95,254.16,253.53,253.63,85348.0,240.6644,240.8634,240.2664,240.3611,85348.0
2017-10-02 10:40:00,253.63,254.06,253.57,254.0,63719.0,240.3611,240.7686,240.3043,240.7118,63719.0
2017-10-02 10:50:00,254.02,254.32,253.6,254.31,59876.0,240.7307,241.015,240.3327,241.0055,59876.0
2017-10-02 11:00:00,254.35,254.89,254.35,254.78,51834.0,241.0435,241.5552,241.0435,241.451,51834.0
2017-10-02 11:10:00,254.82,254.97,254.6,254.8,44737.0,241.4889,241.631,241.2804,241.4699,44737.0
2017-10-02 11:20:00,254.84,254.84,254.22,254.41,40397.0,241.5078,241.5078,240.9203,241.1003,40397.0
2017-10-02 11:30:00,254.41,254.74,254.33,254.5,45680.0,241.1003,241.4131,241.0245,241.1856,45680.0
2017-10-02 11:40:00,254.53,254.6,254.02,254.02,47996.0,241.214,241.2804,240.7307,240.7307,47996.0
2017-10-02 11:50:00,254.1,254.55,254.08,254.24,45595.0,240.8065,241.233,240.7876,240.9392,45595.0
2017-10-02 12:00:00,254.19,254.4,254.09,254.29,51670.0,240.8918,241.0908,240.7971,240.9866,51670.0
2017-10-02 12:10:00,254.28,254.48,253.98,254.39,40109.0,240.9771,241.1667,240.6928,241.0814,40109.0
2017-10-02 12:20:00,254.42,254.51,254.15,254.26,52914.0,241.1098,241.1951,240.8539,240.9582,52914.0
2017-10-02 12:30:00,254.29,254.38,254.15,254.3,49261.0,240.9866,241.0719,240.8539,240.9961,49261.0
2017-10-02 12:40:00,254.34,254.54,254.17,254.34,21710.0,241.034,241.2235,240.8729,241.034,21710.0
2017-10-02 12:50:00,254.32,254.52,254.2,254.51,20494.0,241.015,241.2046,240.9013,241.1951,20494.0
2017-10-02 13:00:00,254.54,254.7,254.4,254.63,14167.0,241.2235,241.3751,241.0908,241.3088,14167.0
2017-10-02 13:10:00,254.67,254.83,254.59,254.67,20246.0,241.3467,241.4983,241.2709,241.3467,20246.0
2017-10-02 13:20:00,254.66,254.76,254.41,254.56,23887.0,241.3372,241.432,241.1003,241.2425,23887.0
2017-10-02 13:30:00,254.57,254.85,254.48,254.66,16591.0,241.2519,241.5173,241.1667,241.3372,16591.0
2017-10-02 13:40:00,254.67,255.06,254.65,254.97,31621.0,241.3467,241.7163,241.3278,241.631,31621.0
2017-10-02 13:50:00,254.97,254.98,254.58,254.81,22102.0,241.631,241.6405,241.2614,241.4794,22102.0
2017-10-02 14:00:00,254.79,254.89,254.61,254.78,21601.0,241.4604,241.5552,241.2899,241.451,21601.0
2017-10-02 14:10:00,254.78,254.98,254.73,254.84,18274.0,241.451,241.6405,241.4036,241.5078,18274.0
2017-10-02 14:20:00,254.88,255.09,254.76,255.04,23492.0,241.5457,241.7447,241.432,241.6974,23492.0
2017-10-02 14:30:00,255.04,255.25,254.8,255.06,41986.0,241.6974,241.8964,241.4699,241.7163,41986.0
2017-10-02 14:40:00,254.99,255.21,254.95,255.07,26839.0,241.65,241.8585,241.6121,241.7258,26839.0
2017-10-02 14:50:00,255.05,255.24,255.02,255.24,26821.0,241.7068,241.8869,241.6784,241.8869,26821.0
2017-10-02 15:00:00,255.24,255.33,255.07,255.16,38171.0,241.8869,241.9722,241.7258,241.8111,38171.0
2017-10-02 15:10:00,255.2,255.25,254.96,255.23,35538.0,241.849,241.8964,241.6215,241.8774,35538.0
2017-10-02 15:20:00,255.23,255.53,255.08,255.47,44318.0,241.8774,242.1617,241.7353,242.1049,44318.0
2017-10-02 15:30:00,255.49,255.82,255.42,255.81,44899.0,242.1238,242.4366,242.0575,242.4271,44899.0
2017-10-02 15:40:00,255.81,255.81,255.5,255.67,77029.0,242.4271,242.4271,242.1333,242.2944,77029.0
2017-10-02 15:50:00,255.7,255.87,255.52,255.78,195044.0,242.3228,242.4839,242.1522,242.3986,195044.0
2017-10-03 09:30:00,255.99,256.99,255.9,256.77,124231.0,242.5977,243.5453,242.5124,243.3369,124231.0
2017-10-03 09:40:00,256.75,257.15,256.56,256.73,102267.0,243.3179,243.697,243.1378,243.2989,102267.0
2017-10-03 09:50:00,256.79,257.85,256.4,257.85,163537.0,243.3558,244.3603,242.9862,244.3603,163537.0
2017-10-03 10:00:00,257.85,258.26,257.65,258.06,97443.0,244.3603,244.7489,244.1708,244.5594,97443.0
2017-10-03 10:10:00,258.13,258.14,257.02,257.15,63060.0,244.6257,244.6352,243.5738,243.697,63060.0
2017-10-03 10:20:00,257.15,257.9,257.08,257.86,34591.0,243.697,244.4077,243.6306,244.3698,34591.0
2017-10-03 10:30:00,257.78,257.85,257.36,257.75,81992.0,244.294,244.3603,243.896,244.2656,81992.0
2017-10-03 10:40:00,257.73,257.88,257.28,257.28,35548.0,244.2466,244.3888,243.8202,243.8202,35548.0
2017-10-03 10:50:00,257.28,257.71,257.24,257.55,33731.0,243.8202,244.2277,243.7823,244.076,33731.0
2017-10-03 11:00:00,257.56,257.56,257.2,257.44,24240.0,244.0855,244.0855,243.7444,243.9718,24240.0
2017-10-03 11:10:00,257.39,257.43,257.06,257.38,30182.0,243.9244,243.9623,243.6117,243.9149,30182.0
2017-10-03 11:20:00,257.46,257.8,257.2,257.23,24914.0,243.9908,244.313,243.7444,243.7728,24914.0
2017-10-03 11:30:00,257.22,257.29,256.84,257.1,31520.0,243.7633,243.8296,243.4032,243.6496,31520.0
2017-10-03 11:40:00,257.1,257.28,256.62,257.06,63319.0,243.6496,243.8202,243.1947,243.6117,63319.0
2017-10-03 11:50:00,257.03,257.23,256.71,256.71,54195.0,243.5832,243.7728,243.28,243.28,54195.0
2017-10-03 12:00:00,256.64,256.83,256.45,256.62,57546.0,243.2137,243.3937,243.0336,243.1947,57546.0
2017-10-03 12:10:00,256.67,256.78,256.05,256.11,43496.0,243.2421,243.3463,242.6545,242.7114,43496.0
2017-10-03 12:20:00,256.15,256.24,255.77,255.89,51695.0,242.7493,242.8346,242.3892,242.5029,51695.0
2017-10-03 12:30:00,255.94,256.19,255.83,256.15,32344.0,242.5503,242.7872,242.446,242.7493,32344.0
2017-10-03 12:40:00,256.13,256.15,255.92,256.04,44022.0,242.7303,242.7493,242.5313,242.645,44022.0
2017-10-03 12:50:00,256.06,256.09,255.79,256.02,40054.0,242.664,242.6924,242.4081,242.6261,40054.0
2017-10-03 13:00:00,256.06,256.2,255.79,255.9,34810.0,242.664,242.7967,242.4081,242.5124,34810.0
2017-10-03 13:10:00,255.92,256.05,255.78,256.0,40109.0,242.5313,242.6545,242.3986,242.6071,40109.0
2017-10-03 13:20:00,255.97,256.28,255.95,256.16,42740.0,242.5787,242.8725,242.5597,242.7588,42740.0
2017-10-03 13:30:00,256.19,256.26,256.05,256.17,31131.0,242.7872,242.8535,242.6545,242.7682,31131.0
2017-10-03 13:40:00,256.22,256.34,256.0,256.0,45210.0,242.8156,242.9293,242.6071,242.6071,45210.0
2017-10-03 13:50:00,256.04,256.13,255.82,255.84,27287.0,242.645,242.7303,242.4366,242.4555,27287.0
2017-10-03 14:00:00,255.83,255.89,255.65,255.72,39847.0,242.446,242.5029,242.2754,242.3418,39847.0
2017-10-03 14:10:00,255.72,255.75,255.44,255.46,40657.0,242.3418,242.3702,242.0764,242.0954,40657.0
2017-10-03 14:20:00,255.44,255.55,255.28,255.31,67348.0,242.0764,242.1807,241.9248,241.9532,67348.0
2017-10-03 14:30:00,255.35,255.63,255.1,255.63,64767.0,241.9911,242.2565,241.7542,242.2565,64767.0
2017-10-03 14:40:00,255.63,255.88,255.47,255.58,46509.0,242.2565,242.4934,242.1049,242.2091,46509.0
2017-10-03 14:50:00,255.59,255.69,255.44,255.51,50456.0,242.2186,242.3134,242.0764,242.1428,50456.0
2017-10-03 15:00:00,255.51,255.54,255.33,255.38,89341.0,242.1428,242.1712,241.9722,242.0196,89341.0
2017-10-03 15:10:00,255.42,255.49,255.12,255.41,65347.0,242.0575,242.1238,241.7732,242.048,65347.0
2017-10-03 15:20:00,255.47,255.58,255.21,255.4,47799.0,242.1049,242.2091,241.8585,242.0385,47799.0
2017-10-03 15:30:00,255.42,255.44,255.06,255.13,83762.0,242.0575,242.0764,241.7163,241.7826,83762.0
2017-10-03 15:40:00,255.13,255.16,254.95,254.95,106195.0,241.7826,241.8111,241.6121,241.6121,106195.0
2017-10-03 15:50:00,254.98,255.46,254.69,255.35,194783.0,241.6405,242.0954,241.3657,241.9911,194783.0
2017-10-04 09:30:00,256.12,257.13,255.97,256.16,142701.0,242.7209,243.678,242.5787,242.7588,142701.0
2017-10-04 09:40:00,256.17,256.34,255.46,256.09,65971.0,242.7682,242.9293,242.0954,242.6924,65971.0
2017-10-04 09:50:00,256.0,256.27,255.61,255.99,54510.0,242.6071,242.863,242.2375,242.5977,54510.0
2017-10-04 10:00:00,255.94,255.99,255.12,255.46,70582.0,242.5503,242.5977,241.7732,242.0954,70582.0
2017-10-04 10:10:00,255.46,255.62,255.1,255.45,63631.0,242.0954,242.247,241.7542,242.0859,63631.0
2017-10-04 10:20:00,255.43,255.76,255.25,255.59,78317.0,242.067,242.3797,241.8964,242.2186,78317.0
2017-10-04 10:30:00,255.59,255.74,255.31,255.45,44271.0,242.2186,242.3607,241.9532,242.0859,44271.0
2017-10-04 10:40:00,255.5,255.53,254.8,254.84,50351.0,242.1333,242.1617,241.4699,241.5078,50351.0
2017-10-04 10:50:00,254.8,255.18,254.66,255.01,94567.0,241.4699,241.83,241.3372,241.6689,94567.0
2017-10-04 11:00:00,255.03,255.21,254.66,254.74,68193.0,241.6879,241.8585,241.3372,241.4131,68193.0
2017-10-04 11:10:00,254.75,254.77,254.37,254.51,66446.0,241.4225,241.4415,241.0624,241.1951,66446.0
2017-10-04 11:20:00,254.53,254.93,254.07,254.84,62599.0,241.214,241.5931,240.7781,241.5078,62599.0
2017-10-04 11:30:00,254.88,254.89,254.41,254.66,54532.0,241.5457,241.5552,241.1003,241.3372,54532.0
2017-10-04 11:40:00,254.67,254.84,254.66,254.77,31286.0,241.3467,241.5078,241.3372,241.4415,31286.0
2017-10-04 11:50:00,254.77,254.93,254.42,254.53,40163.0,241.4415,241.5931,241.1098,241.214,40163.0
2017-10-04 12:00:00,254.55,254.7,254.49,254.59,50968.0,241.233,241.3751,241.1761,241.2709,50968.0
2017-10-04 12:10:00,254.56,255.03,254.48,254.9,34852.0,241.2425,241.6879,241.1667,241.5647,34852.0
2017-10-04 12:20:00,254.9,255.01,254.75,254.83,38453.0,241.5647,241.6689,241.4225,241.4983,38453.0
2017-10-04 12:30:00,254.82,254.95,254.7,254.91,32896.0,241.4889,241.6121,241.3751,241.5742,32896.0
2017-10-04 12:40:00,254.92,254.95,254.67,254.7,27989.0,241.5836,241.6121,241.3467,241.3751,27989.0
2017-10-04 12:50:00,254.69,255.0,254.69,254.91,30752.0,241.3657,241.6594,241.3657,241.5742,30752.0
2017-10-04 13:00:00,254.91,254.94,254.79,254.79,28799.0,241.5742,241.6026,241.4604,241.4604,28799.0
2017-10-04 13:10:00,254.78,254.81,254.69,254.7,48999.0,241.451,241.4794,241.3657,241.3751,48999.0
2017-10-04 13:20:00,254.72,254.97,254.72,254.75,53236.0,241.3941,241.631,241.3941,241.4225,53236.0
2017-10-04 13:30:00,254.76,254.93,254.54,254.93,55012.0,241.432,241.5931,241.2235,241.5931,55012.0
2017-10-04 13:40:00,254.94,255.47,254.88,255.44,45673.0,241.6026,242.1049,241.5457,242.0764,45673.0
2017-10-04 13:50:00,255.48,255.62,255.26,255.43,59180.0,242.1143,242.247,241.9058,242.067,59180.0
2017-10-04 14:00:00,255.42,255.47,255.21,255.22,41289.0,242.0575,242.1049,241.8585,241.8679,41289.0
2017-10-04 14:10:00,255.26,255.3,254.97,255.07,42059.0,241.9058,241.9438,241.631,241.7258,42059.0
2017-10-04 14:20:00,255.08,255.35,254.96,255.35,34858.0,241.7353,241.9911,241.6215,241.9911,34858.0
2017-10-04 14:30:00,255.36,255.45,255.25,255.26,34077.0,242.0006,242.0859,241.8964,241.9058,34077.0
2017-10-04 14:40:00,255.26,255.28,254.99,255.2,52264.0,241.9058,241.9248,241.65,241.849,52264.0
2017-10-04 14:50:00,255.22,255.29,254.99,255.29,37769.0,241.8679,241.9343,241.65,241.9343,37769.0
2017-10-04 15:00:00,255.29,255.37,255.2,255.33,25775.0,241.9343,242.0101,241.849,241.9722,25775.0
2017-10-04 15:10:00,255.33,255.54,255.22,255.51,22536.0,241.9722,242.1712,241.8679,242.1428,22536.0
2017-10-04 15:20:00,255.52,255.84,255.52,255.62,37415.0,242.1522,242.4555,242.1522,242.247,37415.0
2017-10-04 15:30:00,255.62,255.78,255.48,255.56,41241.0,242.247,242.3986,242.1143,242.1902,41241.0
2017-10-04 15:40:00,255.57,255.72,255.37,255.47,70263.0,242.1996,242.3418,242.0101,242.1049,70263.0
2017-10-04 15:50:00,255.5,255.72,255.24,255.66,159802.0,242.1333,242.3418,241.8869,242.2849,159802.0
2017-10-05 09:30:00,255.28,256.0,254.78,255.39,82848.0,241.9248,242.6071,241.451,242.029,82848.0
2017-10-05 09:40:00,255.29,255.9,255.18,255.45,35893.0,241.9343,242.5124,241.83,242.0859,35893.0
2017-10-05 09:50:00,255.56,255.62,255.07,255.27,57445.0,242.1902,242.247,241.7258,241.9153,57445.0
2017-10-05 10:00:00,255.3,256.45,255.27,256.27,55890.0,241.9438,243.0336,241.9153,242.863,55890.0
2017-10-05 10:10:00,256.33,256.75,256.23,256.68,54754.0,242.9199,243.3179,242.8251,243.2516,54754.0
2017-10-05 10:20:00,256.64,256.8,256.27,256.58,45801.0,243.2137,243.3653,242.863,243.1568,45801.0
2017-10-05 10:30:00,256.58,256.8,256.36,256.79,26853.0,243.1568,243.3653,242.9483,243.3558,26853.0
2017-10-05 10:40:00,256.79,257.11,256.67,256.92,52900.0,243.3558,243.6591,243.2421,243.479,52900.0
2017-10-05 10:50:00,256.85,257.05,256.76,256.97,29444.0,243.4127,243.6022,243.3274,243.5264,29444.0
2017-10-05 11:00:00,257.02,257.04,256.66,256.78,35034.0,243.5738,243.5927,243.2326,243.3463,35034.0
2017-10-05 11:10:00,256.82,256.82,256.34,256.61,31564.0,243.3842,243.3842,242.9293,243.1852,31564.0
2017-10-05 11:20:00,256.55,257.08,256.55,256.76,49795.0,243.1284,243.6306,243.1284,243.3274,49795.0
2017-10-05 11:30:00,256.76,257.17,256.74,257.16,22255.0,243.3274,243.7159,243.3084,243.7064,22255.0
2017-10-05 11:40:00,257.17,257.77,257.17,257.77,50167.0,243.7159,244.2845,243.7159,244.2845,50167.0
2017-10-05 11:50:00,257.76,258.06,257.72,257.81,50382.0,244.2751,244.5594,244.2372,244.3224,50382.0
2017-10-05 12:00:00,257.81,258.06,257.66,257.91,26891.0,244.3224,244.5594,244.1803,244.4172,26891.0
2017-10-05 12:10:00,257.91,258.24,257.9,258.23,104003.0,244.4172,244.7299,244.4077,244.7205,104003.0
2017-10-05 12:20:00,258.2,258.34,257.74,257.85,83070.0,244.692,244.8247,244.2561,244.3603,83070.0
2017-10-05 12:30:00,257.82,257.91,257.21,257.25,82318.0,244.3319,244.4172,243.7538,243.7917,82318.0
2017-10-05 12:40:00,257.3,257.98,257.3,257.73,41857.0,243.8391,244.4835,243.8391,244.2466,41857.0
2017-10-05 12:50:00,257.74,257.86,257.43,257.52,25700.0,244.2561,244.3698,243.9623,244.0476,25700.0
2017-10-05 13:00:00,257.54,257.54,257.15,257.25,26668.0,244.0666,244.0666,243.697,243.7917,26668.0
2017-10-05 13:10:00,257.25,257.36,256.98,257.15,53186.0,243.7917,243.896,243.5359,243.697,53186.0
2017-10-05 13:20:00,257.1,257.52,257.0,257.35,50289.0,243.6496,244.0476,243.5548,243.8865,50289.0
2017-10-05 13:30:00,257.33,257.51,257.0,257.34,32999.0,243.8676,244.0381,243.5548,243.877,32999.0
2017-10-05 13:40:00,257.26,257.48,256.85,256.97,38461.0,243.8012,244.0097,243.4127,243.5264,38461.0
2017-10-05 13:50:00,256.92,257.6,256.92,257.6,36040.0,243.479,244.1234,243.479,244.1234,36040.0
2017-10-05 14:00:00,257.6,257.6,257.14,257.23,55125.0,244.1234,244.1234,243.6875,243.7728,55125.0
2017-10-05 14:10:00,257.22,257.35,256.96,257.14,46133.0,243.7633,243.8865,243.5169,243.6875,46133.0
2017-10-05 14:20:00,257.11,257.7,257.0,257.7,39786.0,243.6591,244.2182,243.5548,244.2182,39786.0
2017-10-05 14:30:00,257.7,257.85,257.55,257.75,45035.0,244.2182,244.3603,244.076,244.2656,45035.0
2017-10-05 14:40:00,257.75,258.34,257.69,258.32,61169.0,244.2656,244.8247,244.2087,244.8058,61169.0
2017-10-05 14:50:00,258.32,258.47,258.0,258.47,60145.0,244.8058,244.9479,244.5025,244.9479,60145.0
2017-10-05 15:00:00,258.46,258.49,257.95,258.0,66463.0,244.9384,244.9669,244.4551,244.5025,66463.0
2017-10-05 15:10:00,257.98,258.24,257.81,258.19,52629.0,244.4835,244.7299,244.3224,244.6826,52629.0
2017-10-05 15:20:00,258.22,258.43,257.98,258.31,65736.0,244.711,244.91,244.4835,244.7963,65736.0
2017-10-05 15:30:00,258.3,258.48,258.03,258.34,75612.0,244.7868,244.9574,244.5309,244.8247,75612.0
2017-10-05 15:40:00,258.34,258.84,258.26,258.66,159370.0,244.8247,245.2986,244.7489,245.128,159370.0
2017-10-05 15:50:00,258.65,258.99,258.48,258.86,305879.0,245.1185,245.4407,244.9574,245.3175,305879.0
2017-10-06 09:30:00,258.0,258.34,257.06,257.07,114946.0,244.5025,244.8247,243.6117,243.6212,114946.0
2017-10-06 09:40:00,257.06,257.75,257.06,257.54,64220.0,243.6117,244.2656,243.6117,244.0666,64220.0
2017-10-06 09:50:00,257.62,258.0,257.14,257.89,85782.0,244.1424,244.5025,243.6875,244.3983,85782.0
2017-10-06 10:00:00,257.84,258.32,257.84,258.26,68863.0,244.3509,244.8058,244.3509,244.7489,68863.0
2017-10-06 10:10:00,258.25,258.91,258.15,258.22,60518.0,244.7394,245.3649,244.6447,244.711,60518.0
2017-10-06 10:20:00,258.15,258.58,257.85,258.14,32710.0,244.6447,245.0522,244.3603,244.6352,32710.0
2017-10-06 10:30:00,258.13,258.18,257.64,257.95,50281.0,244.6257,244.6731,244.1613,244.4551,50281.0
2017-10-06 10:40:00,257.98,258.25,257.83,258.14,41781.0,244.4835,244.7394,244.3414,244.6352,41781.0
2017-10-06 10:50:00,258.17,258.47,257.97,258.25,46687.0,244.6636,244.9479,244.4741,244.7394,46687.0
2017-10-06 11:00:00,258.25,258.47,257.69,257.71,79877.0,244.7394,244.9479,244.2087,244.2277,79877.0
2017-10-06 11:10:00,257.72,257.84,257.44,257.51,58296.0,244.2372,244.3509,243.9718,244.0381,58296.0
2017-10-06 11:20:00,257.5,257.6,257.34,257.37,42043.0,244.0287,244.1234,243.877,243.9055,42043.0
2017-10-06 11:30:00,257.35,257.66,257.25,257.5,54694.0,243.8865,244.1803,243.7917,244.0287,54694.0
2017-10-06 11:40:00,257.47,257.99,257.47,257.94,36012.0,244.0002,244.493,244.0002,244.4456,36012.0
2017-10-06 11:50:00,257.93,257.93,257.59,257.83,23615.0,244.4362,244.4362,244.114,244.3414,23615.0
2017-10-06 12:00:00,257.8,258.12,257.68,258.09,36515.0,244.313,244.6162,244.1992,244.5878,36515.0
2017-10-06 12:10:00,258.1,258.16,257.96,258.09,40515.0,244.5973,244.6541,244.4646,244.5878,40515.0
2017-10-06 12:20:00,258.08,258.23,258.02,258.22,22842.0,244.5783,244.7205,244.5215,244.711,22842.0
2017-10-06 12:30:00,258.25,258.44,258.02,258.07,30826.0,244.7394,244.9195,244.5215,244.5688,30826.0
2017-10-06 12:40:00,258.02,258.04,257.66,257.89,25281.0,244.5215,244.5404,244.1803,244.3983,25281.0
2017-10-06 12:50:00,257.83,257.86,257.47,257.52,23908.0,244.3414,244.3698,244.0002,244.0476,23908.0
2017-10-06 13:00:00,257.5,257.9,257.5,257.63,51595.0,244.0287,244.4077,244.0287,244.1519,51595.0
2017-10-06 13:10:00,257.61,257.95,257.6,257.84,20860.0,244.1329,244.4551,244.1234,244.3509,20860.0
2017-10-06 13:20:00,257.86,258.1,257.77,257.82,40005.0,244.3698,244.5973,244.2845,244.3319,40005.0
2017-10-06 13:30:00,257.84,258.15,257.82,258.02,37401.0,244.3509,244.6447,244.3319,244.5215,37401.0
2017-10-06 13:40:00,258.0,258.23,257.98,258.14,23219.0,244.5025,244.7205,244.4835,244.6352,23219.0
2017-10-06 13:50:00,258.13,258.28,257.97,258.06,19647.0,244.6257,244.7679,244.4741,244.5594,19647.0
2017-10-06 14:00:00,257.99,258.11,257.93,258.08,19377.0,244.493,244.6067,244.4362,244.5783,19377.0
2017-10-06 14:10:00,258.12,258.37,258.07,258.34,21333.0,244.6162,244.8531,244.5688,244.8247,21333.0
2017-10-06 14:20:00,258.37,258.48,258.29,258.36,36852.0,244.8531,244.9574,244.7773,244.8437,36852.0
2017-10-06 14:30:00,258.35,258.48,258.3,258.42,28380.0,244.8342,244.9574,244.7868,244.9005,28380.0
2017-10-06 14:40:00,258.39,258.58,258.34,258.44,26397.0,244.8721,245.0522,244.8247,244.9195,26397.0
2017-10-06 14:50:00,258.48,258.51,258.26,258.26,28413.0,244.9574,244.9858,244.7489,244.7489,28413.0
2017-10-06 15:00:00,258.28,258.35,257.82,257.85,39552.0,244.7679,244.8342,244.3319,244.3603,39552.0
2017-10-06 15:10:00,257.87,258.22,257.82,258.15,44440.0,244.3793,244.711,244.3319,244.6447,44440.0
2017-10-06 15:20:00,258.18,258.24,257.75,257.94,42991.0,244.6731,244.7299,244.2656,244.4456,42991.0
2017-10-06 15:30:00,257.94,257.99,257.77,257.9,46270.0,244.4456,244.493,244.2845,244.4077,46270.0
2017-10-06 15:40:00,257.9,258.3,257.9,258.03,67336.0,244.4077,244.7868,244.4077,244.5309,67336.0
2017-10-06 15:50:00,258.06,258.53,258.03,258.41,148042.0,244.5594,245.0048,244.5309,244.8911,148042.0
2017-10-09 09:30:00,259.0,259.0,258.0,258.27,115195.0,245.4502,245.4502,244.5025,244.7584,115195.0
2017-10-09 09:40:00,258.28,258.45,258.15,258.43,36592.0,244.7679,244.929,244.6447,244.91,36592.0
2017-10-09 09:50:00,258.43,258.45,257.51,257.75,50973.0,244.91,244.929,244.0381,244.2656,50973.0
2017-10-09 10:00:00,257.75,258.54,257.72,258.36,33646.0,244.2656,245.0143,244.2372,244.8437,33646.0
2017-10-09 10:10:00,258.38,258.43,258.08,258.24,12749.0,244.8626,244.91,244.5783,244.7299,12749.0
2017-10-09 10:20:00,258.18,258.32,258.11,258.2,32905.0,244.6731,244.8058,244.6067,244.692,32905.0
2017-10-09 10:30:00,258.2,258.2,257.76,258.03,31346.0,244.692,244.692,244.2751,244.5309,31346.0
2017-10-09 10:40:00,258.03,258.15,257.81,257.82,31892.0,244.5309,244.6447,244.3224,244.3319,31892.0
2017-10-09 10:50:00,257.88,258.55,257.88,258.35,54942.0,244.3888,245.0237,244.3888,244.8342,54942.0
2017-10-09 11:00:00,258.37,258.83,258.29,258.39,48042.0,244.8531,245.2891,244.7773,244.8721,48042.0
2017-10-09 11:10:00,258.38,258.48,258.35,258.41,47027.0,244.8626,244.9574,244.8342,244.8911,47027.0
2017-10-09 11:20:00,258.41,258.42,258.13,258.24,34709.0,244.8911,244.9005,244.6257,244.7299,34709.0
2017-10-09 11:30:00,258.25,258.59,258.24,258.35,33122.0,244.7394,245.0616,244.7299,244.8342,33122.0
2017-10-09 11:40:00,258.37,258.4,258.25,258.29,30715.0,244.8531,244.8816,244.7394,244.7773,30715.0
2017-10-09 11:50:00,258.27,258.29,257.98,257.98,24234.0,244.7584,244.7773,244.4835,244.4835,24234.0
2017-10-09 12:00:00,257.98,258.11,257.38,258.11,43995.0,244.4835,244.6067,243.9149,244.6067,43995.0
2017-10-09 12:10:00,258.14,258.23,257.84,257.95,27743.0,244.6352,244.7205,244.3509,244.4551,27743.0
2017-10-09 12:20:00,257.95,257.95,257.55,257.55,22703.0,244.4551,244.4551,244.076,244.076,22703.0
2017-10-09 12:30:00,257.58,257.77,257.4,257.74,21231.0,244.1045,244.2845,243.9339,244.2561,21231.0
2017-10-09 12:40:00,257.74,257.81,257.47,257.52,23447.0,244.2561,244.3224,244.0002,244.0476,23447.0
2017-10-09 12:50:00,257.48,257.68,257.36,257.36,29152.0,244.0097,244.1992,243.896,243.896,29152.0
2017-10-09 13:00:00,257.36,257.5,257.28,257.49,27063.0,243.896,244.0287,243.8202,244.0192,27063.0
2017-10-09 13:10:00,257.5,257.71,257.5,257.69,30633.0,244.0287,244.2277,244.0287,244.2087,30633.0
2017-10-09 13:20:00,257.69,257.85,257.6,257.8,34441.0,244.2087,244.3603,244.1234,244.313,34441.0
2017-10-09 13:30:00,257.84,257.86,257.57,257.7,34885.0,244.3509,244.3698,244.095,244.2182,34885.0
2017-10-09 13:40:00,257.7,257.76,257.43,257.44,17056.0,244.2182,244.2751,243.9623,243.9718,17056.0
2017-10-09 13:50:00,257.47,257.71,257.42,257.71,24534.0,244.0002,244.2277,243.9528,244.2277,24534.0
2017-10-09 14:00:00,257.71,257.84,257.55,257.62,25585.0,244.2277,244.3509,244.076,244.1424,25585.0
2017-10-09 14:10:00,257.66,257.68,257.41,257.47,24062.0,244.1803,244.1992,243.9434,244.0002,24062.0
2017-10-09 14:20:00,257.44,257.53,257.2,257.2,29507.0,243.9718,244.0571,243.7444,243.7444,29507.0
2017-10-09 14:30:00,257.2,257.46,257.11,257.36,33098.0,243.7444,243.9908,243.6591,243.896,33098.0
2017-10-09 14:40:00,257.39,257.7,257.36,257.68,32259.0,243.9244,244.2182,243.896,244.1992,32259.0
2017-10-09 14:50:00,257.67,257.78,257.56,257.64,24868.0,244.1898,244.294,244.0855,244.1613,24868.0
2017-10-09 15:00:00,257.66,257.83,257.43,257.83,29613.0,244.1803,244.3414,243.9623,244.3414,29613.0
2017-10-09 15:10:00,257.82,258.15,257.67,258.11,44321.0,244.3319,244.6447,244.1898,244.6067,44321.0
2017-10-09 15:20:00,258.08,258.38,258.08,258.29,38107.0,244.5783,244.8626,244.5783,244.7773,38107.0
2017-10-09 15:30:00,258.29,258.53,258.19,258.47,56998.0,244.7773,245.0048,244.6826,244.9479,56998.0
2017-10-09 15:40:00,258.5,258.74,258.45,258.67,68677.0,244.9763,245.2038,244.929,245.1375,68677.0
2017-10-09 15:50:00,258.66,258.77,258.36,258.45,125583.0,245.128,245.2322,244.8437,244.929,125583.0
2017-10-10 09:30:00,259.28,259.74,258.39,258.92,104677.0,245.7155,246.1515,244.8721,245.3744,104677.0
2017-10-10 09:40:00,258.92,259.41,258.55,258.55,49133.0,245.3744,245.8387,245.0237,245.0237,49133.0
2017-10-10 09:50:00,258.6,258.63,257.65,257.8,86311.0,245.0711,245.0995,244.1708,244.313,86311.0
2017-10-10 10:00:00,257.8,258.54,257.8,258.17,29837.0,244.313,245.0143,244.313,244.6636,29837.0
2017-10-10 10:10:00,258.21,258.37,257.2,257.2,39931.0,244.7015,244.8531,243.7444,243.7444,39931.0
2017-10-10 10:20:00,257.2,257.9,257.2,257.82,40075.0,243.7444,244.4077,243.7444,244.3319,40075.0
2017-10-10 10:30:00,257.9,258.04,257.64,257.71,38710.0,244.4077,244.5404,244.1613,244.2277,38710.0
2017-10-10 10:40:00,257.69,258.0,257.59,257.72,33525.0,244.2087,244.5025,244.114,244.2372,33525.0
2017-10-10 10:50:00,257.8,258.37,257.71,258.29,29111.0,244.313,244.8531,244.2277,244.7773,29111.0
2017-10-10 11:00:00,258.28,258.9,258.15,258.9,27795.0,244.7679,245.3554,244.6447,245.3554,27795.0
2017-10-10 11:10:00,258.92,259.05,258.61,259.01,19425.0,245.3744,245.4976,245.0806,245.4597,19425.0
2017-10-10 11:20:00,259.07,259.18,258.49,258.58,25910.0,245.5165,245.6208,244.9669,245.0522,25910.0
2017-10-10 11:30:00,258.59,258.86,258.5,258.69,15920.0,245.0616,245.3175,244.9763,245.1564,15920.0
2017-10-10 11:40:00,258.7,259.4,258.7,259.35,28435.0,245.1659,245.8293,245.1659,245.7819,28435.0
2017-10-10 11:50:00,259.27,259.6,259.19,259.5,27385.0,245.7061,246.0188,245.6302,245.924,27385.0
2017-10-10 12:00:00,259.45,259.93,259.39,259.62,77664.0,245.8766,246.3315,245.8198,246.0378,77664.0
2017-10-10 12:10:00,259.6,259.61,258.8,258.8,28362.0,246.0188,246.0283,245.2606,245.2606,28362.0
2017-10-10 12:20:00,258.85,259.0,258.56,258.98,34988.0,245.308,245.4502,245.0332,245.4312,34988.0
2017-10-10 12:30:00,258.96,259.25,258.9,259.01,14248.0,245.4123,245.6871,245.3554,245.4597,14248.0
2017-10-10 12:40:00,259.05,259.6,259.05,259.56,37348.0,245.4976,246.0188,245.4976,245.9809,37348.0
2017-10-10 12:50:00,259.6,259.8,259.37,259.6,38789.0,246.0188,246.2083,245.8008,246.0188,38789.0
2017-10-10 13:00:00,259.54,259.61,259.31,259.39,16361.0,245.9619,246.0283,245.744,245.8198,16361.0
2017-10-10 13:10:00,259.42,259.77,259.42,259.75,28236.0,245.8482,246.1799,245.8482,246.1609,28236.0
2017-10-10 13:20:00,259.74,259.74,259.46,259.56,23724.0,246.1515,246.1515,245.8861,245.9809,23724.0
2017-10-10 13:30:00,259.59,259.75,259.45,259.65,21051.0,246.0093,246.1609,245.8766,246.0662,21051.0
2017-10-10 13:40:00,259.73,259.96,259.7,259.8,31328.0,246.142,246.36,246.1136,246.2083,31328.0
2017-10-10 13:50:00,259.86,260.37,259.84,260.11,64501.0,246.2652,246.7485,246.2462,246.5021,64501.0
2017-10-10 14:00:00,260.14,260.22,259.96,260.18,20389.0,246.5305,246.6064,246.36,246.5685,20389.0
2017-10-10 14:10:00,260.14,260.2,260.04,260.09,22156.0,246.5305,246.5874,246.4358,246.4832,22156.0
2017-10-10 14:20:00,260.05,260.21,259.99,260.17,21599.0,246.4453,246.5969,246.3884,246.559,21599.0
2017-10-10 14:30:00,260.17,260.53,260.12,260.41,33374.0,246.559,246.9001,246.5116,246.7864,33374.0
2017-10-10 14:40:00,260.38,260.41,260.01,260.11,56939.0,246.758,246.7864,246.4073,246.5021,56939.0
2017-10-10 14:50:00,260.12,260.15,260.02,260.05,19647.0,246.5116,246.54,246.4168,246.4453,19647.0
2017-10-10 15:00:00,260.05,260.3,259.93,260.26,25764.0,246.4453,246.6822,246.3315,246.6443,25764.0
2017-10-10 15:10:00,260.28,260.34,260.16,260.28,19831.0,246.6632,246.7201,246.5495,246.6632,19831.0
2017-10-10 15:20:00,260.23,260.53,260.21,260.4,24933.0,246.6158,246.9001,246.5969,246.7769,24933.0
2017-10-10 15:30:00,260.42,260.56,260.11,260.3,32662.0,246.7959,246.9286,246.5021,246.6822,32662.0
2017-10-10 15:40:00,260.3,260.77,260.26,260.74,73624.0,246.6822,247.1276,246.6443,247.0992,73624.0
2017-10-10 15:50:00,260.73,260.94,260.52,260.9,143751.0,247.0897,247.2887,246.8907,247.2508,143751.0
2017-10-11 09:30:00,261.32,261.32,259.14,259.76,145206.0,247.6488,247.6488,245.5829,246.1704,145206.0
2017-10-11 09:40:00,259.74,260.79,259.02,260.36,112838.0,246.1515,247.1465,245.4691,246.739,112838.0
2017-10-11 09:50:00,260.39,260.75,260.01,260.75,66904.0,246.7675,247.1086,246.4073,247.1086,66904.0
2017-10-11 10:00:00,260.75,261.45,260.72,261.03,138509.0,247.1086,247.772,247.0802,247.374,138509.0
2017-10-11 10:10:00,261.05,261.27,260.79,261.25,45775.0,247.3929,247.6014,247.1465,247.5825,45775.0
2017-10-11 10:20:00,261.26,261.63,261.23,261.53,83448.0,247.592,247.9426,247.5635,247.8478,83448.0
2017-10-11 10:30:00,261.54,261.62,261.4,261.4,81306.0,247.8573,247.9331,247.7246,247.7246,81306.0
2017-10-11 10:40:00,261.41,261.63,261.36,261.43,38889.0,247.7341,247.9426,247.6867,247.7531,38889.0
2017-10-11 10:50:00,261.44,261.48,260.86,261.0,42441.0,247.7625,247.8004,247.2129,247.3456,42441.0
2017-10-11 11:00:00,261.0,261.43,260.96,261.25,24157.0,247.3456,247.7531,247.3076,247.5825,24157.0
2017-10-11 11:10:00,261.24,261.58,261.24,261.38,37138.0,247.573,247.8952,247.573,247.7057,37138.0
2017-10-11 11:20:00,261.36,261.65,261.22,261.22,28941.0,247.6867,247.9615,247.554,247.554,28941.0
2017-10-11 11:30:00,261.22,261.41,260.94,260.94,51024.0,247.554,247.7341,247.2887,247.2887,51024.0
2017-10-11 11:40:00,260.97,261.03,260.79,261.01,29950.0,247.3171,247.374,247.1465,247.355,29950.0
2017-10-11 11:50:00,260.95,261.07,260.72,260.89,47220.0,247.2982,247.4119,247.0802,247.2413,47220.0
2017-10-11 12:00:00,260.81,260.96,260.59,260.81,27272.0,247.1655,247.3076,246.957,247.1655,27272.0
2017-10-11 12:10:00,260.84,260.96,260.74,260.93,33687.0,247.1939,247.3076,247.0992,247.2792,33687.0
2017-10-11 12:20:00,260.92,260.98,260.79,260.88,21648.0,247.2697,247.3266,247.1465,247.2318,21648.0
2017-10-11 12:30:00,260.84,261.01,260.79,260.86,26763.0,247.1939,247.355,247.1465,247.2129,26763.0
2017-10-11 12:40:00,260.86,260.97,260.77,260.84,22506.0,247.2129,247.3171,247.1276,247.1939,22506.0
2017-10-11 12:50:00,260.84,260.94,260.81,260.93,23766.0,247.1939,247.2887,247.1655,247.2792,23766.0
2017-10-11 13:00:00,260.9,260.94,260.76,260.89,33245.0,247.2508,247.2887,247.1181,247.2413,33245.0
2017-10-11 13:10:00,260.89,261.16,260.78,260.78,56533.0,247.2413,247.4972,247.1371,247.1371,56533.0
2017-10-11 13:20:00,260.8,260.92,260.66,260.88,22984.0,247.156,247.2697,247.0233,247.2318,22984.0
2017-10-11 13:30:00,260.88,260.95,260.75,260.88,41815.0,247.2318,247.2982,247.1086,247.2318,41815.0
2017-10-11 13:40:00,260.92,261.11,260.88,261.06,16011.0,247.2697,247.4498,247.2318,247.4024,16011.0
2017-10-11 13:50:00,261.04,261.08,260.86,260.92,16597.0,247.3835,247.4214,247.2129,247.2697,16597.0
2017-10-11 14:00:00,260.93,261.21,260.93,261.0,21249.0,247.2792,247.5446,247.2792,247.3456,21249.0
2017-10-11 14:10:00,261.06,261.24,260.97,261.23,15560.0,247.4024,247.573,247.3171,247.5635,15560.0
2017-10-11 14:20:00,261.19,261.4,260.92,260.94,36130.0,247.5256,247.7246,247.2697,247.2887,36130.0
2017-10-11 14:30:00,260.95,261.05,260.75,260.78,31310.0,247.2982,247.3929,247.1086,247.1371,31310.0
2017-10-11 14:40:00,260.78,261.03,260.69,260.99,30753.0,247.1371,247.374,247.0518,247.3361,30753.0
2017-10-11 14:50:00,260.99,261.16,260.85,260.85,31906.0,247.3361,247.4972,247.2034,247.2034,31906.0
2017-10-11 15:00:00,260.85,260.95,260.8,260.94,35463.0,247.2034,247.2982,247.156,247.2887,35463.0
2017-10-11 15:10:00,260.91,261.02,260.83,260.85,29259.0,247.2603,247.3645,247.1844,247.2034,29259.0
2017-10-11 15:20:00,260.83,260.95,260.83,260.91,41239.0,247.1844,247.2982,247.1844,247.2603,41239.0
2017-10-11 15:30:00,260.9,261.09,260.8,260.87,54298.0,247.2508,247.4308,247.156,247.2224,54298.0
2017-10-11 15:40:00,260.88,261.05,260.84,260.95,66267.0,247.2318,247.3929,247.1939,247.2982,66267.0
2017-10-11 15:50:00,260.95,261.47,260.93,261.46,125901.0,247.2982,247.791,247.2792,247.7815,125901.0
2017-10-12 09:30:00,260.95,261.41,260.0,261.15,188559.0,247.2982,247.7341,246.3979,247.4877,188559.0
2017-10-12 09:40:00,261.16,261.94,260.82,261.85,87120.0,247.4972,248.2364,247.175,248.1511,87120.0
2017-10-12 09:50:00,261.89,262.1,261.71,261.89,67459.0,248.189,248.388,248.0184,248.189,67459.0
2017-10-12 10:00:00,261.99,262.01,261.53,261.56,29955.0,248.2838,248.3027,247.8478,247.8763,29955.0
2017-10-12 10:10:00,261.57,261.71,261.33,261.4,23802.0,247.8857,248.0184,247.6583,247.7246,23802.0
2017-10-12 10:20:00,261.36,261.69,261.02,261.69,68013.0,247.6867,247.9995,247.3645,247.9995,68013.0
2017-10-12 10:30:00,261.63,262.11,261.56,262.11,50136.0,247.9426,248.3975,247.8763,248.3975,50136.0
2017-10-12 10:40:00,262.07,262.38,261.86,262.09,54357.0,248.3596,248.6534,248.1606,248.3785,54357.0
2017-10-12 10:50:00,262.12,262.6,261.99,262.47,51285.0,248.407,248.8618,248.2838,248.7386,51285.0
2017-10-12 11:00:00,262.44,262.58,262.28,262.48,21554.0,248.7102,248.8429,248.5586,248.7481,21554.0
2017-10-12 11:10:00,262.44,262.81,262.4,262.71,22658.0,248.7102,249.0609,248.6723,248.9661,22658.0
2017-10-12 11:20:00,262.71,262.81,262.51,262.62,37629.0,248.9661,249.0609,248.7766,248.8808,37629.0
2017-10-12 11:30:00,262.63,262.87,262.63,262.66,30695.0,248.8903,249.1177,248.8903,248.9187,30695.0
2017-10-12 11:40:00,262.7,262.79,262.51,262.71,59791.0,248.9566,249.0419,248.7766,248.9661,59791.0
2017-10-12 11:50:00,262.66,262.81,262.54,262.56,40587.0,248.9187,249.0609,248.805,248.8239,40587.0
2017-10-12 12:00:00,262.56,262.98,262.52,262.87,57035.0,248.8239,249.222,248.786,249.1177,57035.0
2017-10-12 12:10:00,262.87,262.89,262.61,262.7,44717.0,249.1177,249.1367,248.8713,248.9566,44717.0
2017-10-12 12:20:00,262.74,262.84,262.64,262.71,25438.0,248.9945,249.0893,248.8998,248.9661,25438.0
2017-10-12 12:30:00,262.71,262.82,262.61,262.73,28392.0,248.9661,249.0703,248.8713,248.985,28392.0
2017-10-12 12:40:00,262.69,262.83,262.65,262.68,36592.0,248.9471,249.0798,248.9092,248.9377,36592.0
2017-10-12 12:50:00,262.68,262.82,262.5,262.68,27944.0,248.9377,249.0703,248.7671,248.9377,27944.0
2017-10-12 13:00:00,262.68,262.84,262.61,262.84,14017.0,248.9377,249.0893,248.8713,249.0893,14017.0
2017-10-12 13:10:00,262.77,262.82,262.59,262.59,31076.0,249.023,249.0703,248.8524,248.8524,31076.0
2017-10-12 13:20:00,262.56,262.65,262.42,262.59,40052.0,248.8239,248.9092,248.6913,248.8524,40052.0
2017-10-12 13:30:00,262.6,262.64,262.25,262.37,40827.0,248.8618,248.8998,248.5302,248.6439,40827.0
2017-10-12 13:40:00,262.36,262.49,262.28,262.37,21601.0,248.6344,248.7576,248.5586,248.6439,21601.0
2017-10-12 13:50:00,262.37,262.4,262.12,262.23,27126.0,248.6439,248.6723,248.407,248.5112,27126.0
2017-10-12 14:00:00,262.25,262.44,262.09,262.35,24981.0,248.5302,248.7102,248.3785,248.6249,24981.0
2017-10-12 14:10:00,262.32,262.71,262.28,262.69,36322.0,248.5965,248.9661,248.5586,248.9471,36322.0
2017-10-12 14:20:00,262.69,262.72,262.38,262.53,33267.0,248.9471,248.9756,248.6534,248.7955,33267.0
2017-10-12 14:30:00,262.48,262.57,262.36,262.48,31318.0,248.7481,248.8334,248.6344,248.7481,31318.0
2017-10-12 14:40:00,262.49,262.62,262.15,262.16,35158.0,248.7576,248.8808,248.4354,248.4449,35158.0
2017-10-12 14:50:00,262.2,262.4,262.02,262.34,66882.0,248.4828,248.6723,248.3122,248.6155,66882.0
2017-10-12 15:00:00,262.36,262.53,262.29,262.35,33698.0,248.6344,248.7955,248.5681,248.6249,33698.0
2017-10-12 15:10:00,262.41,262.44,262.14,262.14,49558.0,248.6818,248.7102,248.4259,248.4259,49558.0
2017-10-12 15:20:00,262.16,262.26,262.1,262.11,29246.0,248.4449,248.5396,248.388,248.3975,29246.0
2017-10-12 15:30:00,262.12,262.17,262.03,262.1,56274.0,248.407,248.4543,248.3217,248.388,56274.0
2017-10-12 15:40:00,262.1,262.35,262.07,262.32,76015.0,248.388,248.6249,248.3596,248.5965,76015.0
2017-10-12 15:50:00,262.33,262.6,261.91,261.92,225720.0,248.606,248.8618,248.2079,248.2174,225720.0
2017-10-13 09:30:00,262.9,263.79,262.0,262.93,192659.0,249.1462,249.9896,248.2932,249.1746,192659.0
2017-10-13 09:40:00,262.94,263.26,262.43,262.5,63395.0,249.1841,249.4873,248.7007,248.7671,63395.0
2017-10-13 09:50:00,262.5,263.14,262.5,262.72,58322.0,248.7671,249.3736,248.7671,248.9756,58322.0
2017-10-13 10:00:00,262.76,262.98,262.17,262.28,55482.0,249.0135,249.222,248.4543,248.5586,55482.0
2017-10-13 10:10:00,262.32,262.37,261.89,262.13,56144.0,248.5965,248.6439,248.189,248.4164,56144.0
2017-10-13 10:20:00,262.06,262.58,262.03,262.45,62761.0,248.3501,248.8429,248.3217,248.7197,62761.0
2017-10-13 10:30:00,262.48,262.59,261.99,262.04,31785.0,248.7481,248.8524,248.2838,248.3311,31785.0
2017-10-13 10:40:00,262.01,262.07,261.72,261.84,33937.0,248.3027,248.3596,248.0279,248.1416,33937.0
2017-10-13 10:50:00,261.8,262.06,261.43,261.94,53651.0,248.1037,248.3501,247.7531,248.2364,53651.0
2017-10-13 11:00:00,261.99,262.0,261.69,261.87,23978.0,248.2838,248.2932,247.9995,248.17,23978.0
2017-10-13 11:10:00,261.93,262.15,261.79,261.96,25284.0,248.2269,248.4354,248.0942,248.2553,25284.0
2017-10-13 11:20:00,261.97,262.04,261.82,261.98,30920.0,248.2648,248.3311,248.1227,248.2743,30920.0
2017-10-13 11:30:00,261.98,261.98,261.73,261.79,28250.0,248.2743,248.2743,248.0374,248.0942,28250.0
2017-10-13 11:40:00,261.8,262.04,261.78,261.81,15185.0,248.1037,248.3311,248.0847,248.1132,15185.0
2017-10-13 11:50:00,261.81,261.95,261.69,261.87,20189.0,248.1132,248.2459,247.9995,248.17,20189.0
2017-10-13 12:00:00,261.9,262.06,261.88,262.0,15852.0,248.1985,248.3501,248.1795,248.2932,15852.0
2017-10-13 12:10:00,262.0,262.02,261.71,261.78,15142.0,248.2932,248.3122,248.0184,248.0847,15142.0
2017-10-13 12:20:00,261.78,261.78,261.53,261.71,25332.0,248.0847,248.0847,247.8478,248.0184,25332.0
2017-10-13 12:30:00,261.73,261.95,261.68,261.95,12714.0,248.0374,248.2459,247.99,248.2459,12714.0
2017-10-13 12:40:00,261.94,262.05,261.86,262.02,13534.0,248.2364,248.3406,248.1606,248.3122,13534.0
2017-10-13 12:50:00,262.02,262.08,261.85,261.85,58446.0,248.3122,248.3691,248.1511,248.1511,58446.0
2017-10-13 13:00:00,261.88,261.98,261.85,261.85,26059.0,248.1795,248.2743,248.1511,248.1511,26059.0
2017-10-13 13:10:00,261.85,262.01,261.85,261.92,19183.0,248.1511,248.3027,248.1511,248.2174,19183.0
2017-10-13 13:20:00,261.9,262.0,261.77,261.88,23218.0,248.1985,248.2932,248.0753,248.1795,23218.0
2017-10-13 13:30:00,261.88,261.96,261.63,261.69,20160.0,248.1795,248.2553,247.9426,247.9995,20160.0
2017-10-13 13:40:00,261.76,261.85,261.63,261.67,18175.0,248.0658,248.1511,247.9426,247.9805,18175.0
2017-10-13 13:50:00,261.69,261.74,261.6,261.65,11766.0,247.9995,248.0468,247.9142,247.9615,11766.0
2017-10-13 14:00:00,261.65,261.67,261.44,261.49,22881.0,247.9615,247.9805,247.7625,247.8099,22881.0
2017-10-13 14:10:00,261.48,261.55,261.41,261.45,20695.0,247.8004,247.8668,247.7341,247.772,20695.0
2017-10-13 14:20:00,261.44,261.45,261.07,261.42,35456.0,247.7625,247.772,247.4119,247.7436,35456.0
2017-10-13 14:30:00,261.47,261.47,261.13,261.16,21778.0,247.791,247.791,247.4688,247.4972,21778.0
2017-10-13 14:40:00,261.2,261.2,260.86,260.96,26414.0,247.5351,247.5351,247.2129,247.3076,26414.0
2017-10-13 14:50:00,260.98,261.09,260.75,260.88,28747.0,247.3266,247.4308,247.1086,247.2318,28747.0
2017-10-13 15:00:00,260.88,261.12,260.87,261.06,29475.0,247.2318,247.4593,247.2224,247.4024,29475.0
2017-10-13 15:10:00,261.06,261.19,260.91,261.17,23735.0,247.4024,247.5256,247.2603,247.5067,23735.0
2017-10-13 15:20:00,261.22,261.25,260.91,261.0,27376.0,247.554,247.5825,247.2603,247.3456,27376.0
2017-10-13 15:30:00,261.01,261.11,260.85,261.03,34309.0,247.355,247.4498,247.2034,247.374,34309.0
2017-10-13 15:40:00,261.03,261.05,260.85,260.96,53523.0,247.374,247.3929,247.2034,247.3076,53523.0
2017-10-13 15:50:00,260.99,261.06,260.79,261.02,126273.0,247.3361,247.4024,247.1465,247.3645,126273.0
2017-10-16 09:30:00,261.5,262.0,260.9,261.23,116012.0,247.8194,248.2932,247.2508,247.5635,116012.0
2017-10-16 09:40:00,261.23,261.39,260.55,260.74,37754.0,247.5635,247.7152,246.9191,247.0992,37754.0
2017-10-16 09:50:00,260.72,261.22,260.57,261.08,39984.0,247.0802,247.554,246.9381,247.4214,39984.0
2017-10-16 10:00:00,261.09,261.17,260.3,261.17,38371.0,247.4308,247.5067,246.6822,247.5067,38371.0
2017-10-16 10:10:00,260.91,261.21,260.51,260.56,21048.0,247.2603,247.5446,246.8812,246.9286,21048.0
2017-10-16 10:20:00,260.51,260.82,260.29,260.8,21560.0,246.8812,247.175,246.6727,247.156,21560.0
2017-10-16 10:30:00,260.8,260.97,260.51,260.63,15297.0,247.156,247.3171,246.8812,246.9949,15297.0
2017-10-16 10:40:00,260.64,260.91,260.59,260.86,11960.0,247.0044,247.2603,246.957,247.2129,11960.0
2017-10-16 10:50:00,260.9,261.17,260.78,260.88,28085.0,247.2508,247.5067,247.1371,247.2318,28085.0
2017-10-16 11:00:00,260.89,261.06,260.82,260.88,18584.0,247.2413,247.4024,247.175,247.2318,18584.0
2017-10-16 11:10:00,260.94,261.09,260.8,261.07,15975.0,247.2887,247.4308,247.156,247.4119,15975.0
2017-10-16 11:20:00,261.08,261.13,260.9,261.12,25521.0,247.4214,247.4688,247.2508,247.4593,25521.0
2017-10-16 11:30:00,261.13,261.17,260.88,260.98,21810.0,247.4688,247.5067,247.2318,247.3266,21810.0
2017-10-16 11:40:00,260.96,261.01,260.88,260.97,9692.0,247.3076,247.355,247.2318,247.3171,9692.0
2017-10-16 11:50:00,260.94,261.06,260.89,260.92,33931.0,247.2887,247.4024,247.2413,247.2697,33931.0
2017-10-16 12:00:00,260.89,260.93,260.53,260.58,19278.0,247.2413,247.2792,246.9001,246.9475,19278.0
2017-10-16 12:10:00,260.56,260.57,260.35,260.39,25776.0,246.9286,246.9381,246.7296,246.7675,25776.0
2017-10-16 12:20:00,260.46,260.56,260.38,260.45,22087.0,246.8338,246.9286,246.758,246.8243,22087.0
2017-10-16 12:30:00,260.44,260.58,260.4,260.46,20080.0,246.8149,246.9475,246.7769,246.8338,20080.0
2017-10-16 12:40:00,260.42,260.59,260.42,260.47,11564.0,246.7959,246.957,246.7959,246.8433,11564.0
2017-10-16 12:50:00,260.5,260.55,260.36,260.39,17748.0,246.8717,246.9191,246.739,246.7675,17748.0
2017-10-16 13:00:00,260.33,260.58,260.33,260.52,17156.0,246.7106,246.9475,246.7106,246.8907,17156.0
2017-10-16 13:10:00,260.52,260.6,260.44,260.59,19298.0,246.8907,246.9665,246.8149,246.957,19298.0
2017-10-16 13:20:00,260.58,260.58,260.44,260.5,14268.0,246.9475,246.9475,246.8149,246.8717,14268.0
2017-10-16 13:30:00,260.51,260.53,260.43,260.52,17079.0,246.8812,246.9001,246.8054,246.8907,17079.0
2017-10-16 13:40:00,260.5,260.51,260.35,260.35,18894.0,246.8717,246.8812,246.7296,246.7296,18894.0
2017-10-16 13:50:00,260.35,260.38,259.96,260.06,26789.0,246.7296,246.758,246.36,246.4547,26789.0
2017-10-16 14:00:00,260.06,260.19,259.96,259.96,22356.0,246.4547,246.5779,246.36,246.36,22356.0
2017-10-16 14:10:00,259.97,260.07,259.82,259.9,16521.0,246.3694,246.4642,246.2273,246.3031,16521.0
2017-10-16 14:20:00,259.9,260.13,259.83,260.11,21582.0,246.3031,246.5211,246.2368,246.5021,21582.0
2017-10-16 14:30:00,260.11,260.18,259.8,260.18,15788.0,246.5021,246.5685,246.2083,246.5685,15788.0
2017-10-16 14:40:00,260.27,260.54,260.25,260.37,40240.0,246.6537,246.9096,246.6348,246.7485,40240.0
2017-10-16 14:50:00,260.38,260.86,260.38,260.8,16889.0,246.758,247.2129,246.758,247.156,16889.0
2017-10-16 15:00:00,260.78,260.84,260.49,260.49,16547.0,247.1371,247.1939,246.8622,246.8622,16547.0
2017-10-16 15:10:00,260.52,260.7,260.32,260.37,26316.0,246.8907,247.0612,246.7011,246.7485,26316.0
2017-10-16 15:20:00,260.37,260.37,260.11,260.11,28837.0,246.7485,246.7485,246.5021,246.5021,28837.0
2017-10-16 15:30:00,260.12,260.34,260.1,260.18,40246.0,246.5116,246.7201,246.4926,246.5685,40246.0
2017-10-16 15:40:00,260.2,260.2,259.87,259.87,53710.0,246.5874,246.5874,246.2747,246.2747,53710.0
2017-10-16 15:50:00,259.88,260.14,259.69,259.73,183232.0,246.2841,246.5305,246.1041,246.142,183232.0
2017-10-17 09:30:00,256.02,257.72,256.02,257.53,251253.0,242.6261,244.2372,242.6261,244.0571,251253.0
2017-10-17 09:40:00,257.55,258.09,257.2,257.3,121842.0,244.076,244.5878,243.7444,243.8391,121842.0
2017-10-17 09:50:00,257.21,258.22,257.21,257.81,81398.0,243.7538,244.711,243.7538,244.3224,81398.0
2017-10-17 10:00:00,257.78,258.45,257.71,257.95,120825.0,244.294,244.929,244.2277,244.4551,120825.0
2017-10-17 10:10:00,257.94,258.07,257.83,258.0,50766.0,244.4456,244.5688,244.3414,244.5025,50766.0
2017-10-17 10:20:00,257.96,258.58,257.96,258.2,53761.0,244.4646,245.0522,244.4646,244.692,53761.0
2017-10-17 10:30:00,258.19,258.74,258.15,258.33,48966.0,244.6826,245.2038,244.6447,244.8152,48966.0
2017-10-17 10:40:00,258.31,258.5,257.61,257.79,60018.0,244.7963,244.9763,244.1329,244.3035,60018.0
2017-10-17 10:50:00,257.79,258.52,257.62,258.4,41338.0,244.3035,244.9953,244.1424,244.8816,41338.0
2017-10-17 11:00:00,258.37,259.05,258.19,258.84,65622.0,244.8531,245.4976,244.6826,245.2986,65622.0
2017-10-17 11:10:00,258.84,258.88,258.51,258.61,34575.0,245.2986,245.3365,244.9858,245.0806,34575.0
2017-10-17 11:20:00,258.65,258.71,258.31,258.47,24108.0,245.1185,245.1754,244.7963,244.9479,24108.0
2017-10-17 11:30:00,258.49,258.49,258.0,258.16,28188.0,244.9669,244.9669,244.5025,244.6541,28188.0
2017-10-17 11:40:00,258.16,258.74,258.08,258.5,53275.0,244.6541,245.2038,244.5783,244.9763,53275.0
2017-10-17 11:50:00,258.59,258.84,258.5,258.75,27133.0,245.0616,245.2986,244.9763,245.2133,27133.0
2017-10-17 12:00:00,258.71,258.84,258.67,258.68,16864.0,245.1754,245.2986,245.1375,245.1469,16864.0
2017-10-17 12:10:00,258.7,258.74,258.5,258.6,15322.0,245.1659,245.2038,244.9763,245.0711,15322.0
2017-10-17 12:20:00,258.65,258.72,258.38,258.39,14563.0,245.1185,245.1848,244.8626,244.8721,14563.0
2017-10-17 12:30:00,258.38,258.53,258.31,258.38,18826.0,244.8626,245.0048,244.7963,244.8626,18826.0
2017-10-17 12:40:00,258.36,258.47,258.29,258.41,35464.0,244.8437,244.9479,244.7773,244.8911,35464.0
2017-10-17 12:50:00,258.39,258.51,258.2,258.4,37293.0,244.8721,244.9858,244.692,244.8816,37293.0
2017-10-17 13:00:00,258.4,258.53,258.31,258.43,16300.0,244.8816,245.0048,244.7963,244.91,16300.0
2017-10-17 13:10:00,258.43,258.76,258.43,258.76,18078.0,244.91,245.2227,244.91,245.2227,18078.0
2017-10-17 13:20:00,258.78,258.85,258.63,258.63,15938.0,245.2417,245.308,245.0995,245.0995,15938.0
2017-10-17 13:30:00,258.62,258.67,258.48,258.48,16120.0,245.0901,245.1375,244.9574,244.9574,16120.0
2017-10-17 13:40:00,258.5,258.57,258.01,258.07,48275.0,244.9763,245.0427,244.512,244.5688,48275.0
2017-10-17 13:50:00,258.12,258.12,257.77,257.85,33106.0,244.6162,244.6162,244.2845,244.3603,33106.0
2017-10-17 14:00:00,257.87,258.06,257.68,257.95,34045.0,244.3793,244.5594,244.1992,244.4551,34045.0
2017-10-17 14:10:00,257.94,258.12,257.78,258.06,25934.0,244.4456,244.6162,244.294,244.5594,25934.0
2017-10-17 14:20:00,258.08,258.25,257.82,258.2,38333.0,244.5783,244.7394,244.3319,244.692,38333.0
2017-10-17 14:30:00,258.19,258.43,258.12,258.4,32331.0,244.6826,244.91,244.6162,244.8816,32331.0
2017-10-17 14:40:00,258.41,258.57,258.35,258.57,24287.0,244.8911,245.0427,244.8342,245.0427,24287.0
2017-10-17 14:50:00,258.58,258.6,258.33,258.49,20597.0,245.0522,245.0711,244.8152,244.9669,20597.0
2017-10-17 15:00:00,258.48,258.71,258.44,258.68,21542.0,244.9574,245.1754,244.9195,245.1469,21542.0
2017-10-17 15:10:00,258.73,258.95,258.54,258.55,36334.0,245.1943,245.4028,245.0143,245.0237,36334.0
2017-10-17 15:20:00,258.56,258.7,258.42,258.6,26209.0,245.0332,245.1659,244.9005,245.0711,26209.0
2017-10-17 15:30:00,258.58,258.63,258.24,258.35,29880.0,245.0522,245.0995,244.7299,244.8342,29880.0
2017-10-17 15:40:00,258.35,258.61,258.25,258.55,46564.0,244.8342,245.0806,244.7394,245.0237,46564.0
2017-10-17 15:50:00,258.59,258.74,258.32,258.57,107302.0,245.0616,245.2038,244.8058,245.0427,107302.0
2017-10-18 09:30:00,258.47,258.83,257.56,257.83,95379.0,244.9479,245.2891,244.0855,244.3414,95379.0
2017-10-18 09:40:00,257.81,257.89,257.05,257.16,58426.0,244.3224,244.3983,243.6022,243.7064,58426.0
2017-10-18 09:50:00,257.22,257.49,256.66,256.93,64688.0,243.7633,244.0192,243.2326,243.4885,64688.0
2017-10-18 10:00:00,256.96,257.44,256.85,257.37,69300.0,243.5169,243.9718,243.4127,243.9055,69300.0
2017-10-18 10:10:00,257.38,257.55,257.33,257.39,42132.0,243.9149,244.076,243.8676,243.9244,42132.0
2017-10-18 10:20:00,257.38,257.51,257.33,257.46,43400.0,243.9149,244.0381,243.8676,243.9908,43400.0
2017-10-18 10:30:00,257.43,258.16,257.43,258.13,37810.0,243.9623,244.6541,243.9623,244.6257,37810.0
2017-10-18 10:40:00,258.13,258.67,258.12,258.5,33112.0,244.6257,245.1375,244.6162,244.9763,33112.0
2017-10-18 10:50:00,258.6,258.63,258.21,258.55,22509.0,245.0711,245.0995,244.7015,245.0237,22509.0
2017-10-18 11:00:00,258.53,258.99,258.51,258.99,27081.0,245.0048,245.4407,244.9858,245.4407,27081.0
2017-10-18 11:10:00,259.0,259.19,258.8,258.84,29678.0,245.4502,245.6302,245.2606,245.2986,29678.0
2017-10-18 11:20:00,258.79,258.79,258.45,258.64,15480.0,245.2512,245.2512,244.929,245.109,15480.0
2017-10-18 11:30:00,258.65,258.66,258.3,258.3,23294.0,245.1185,245.128,244.7868,244.7868,23294.0
2017-10-18 11:40:00,258.3,258.49,258.16,258.49,16549.0,244.7868,244.9669,244.6541,244.9669,16549.0
2017-10-18 11:50:00,258.46,258.8,258.36,258.8,19768.0,244.9384,245.2606,244.8437,245.2606,19768.0
2017-10-18 12:00:00,258.8,259.11,258.74,259.11,19428.0,245.2606,245.5544,245.2038,245.5544,19428.0
2017-10-18 12:10:00,259.09,259.24,258.86,258.94,23055.0,245.5355,245.6776,245.3175,245.3933,23055.0
2017-10-18 12:20:00,258.94,259.16,258.78,259.1,19224.0,245.3933,245.6018,245.2417,245.545,19224.0
2017-10-18 12:30:00,259.11,259.12,258.89,258.91,10505.0,245.5544,245.5639,245.3459,245.3649,10505.0
2017-10-18 12:40:00,258.91,259.07,258.91,259.02,12366.0,245.3649,245.5165,245.3649,245.4691,12366.0
2017-10-18 12:50:00,259.01,259.22,259.01,259.13,16124.0,245.4597,245.6587,245.4597,245.5734,16124.0
2017-10-18 13:00:00,259.11,259.32,259.02,259.16,18457.0,245.5544,245.7534,245.4691,245.6018,18457.0
2017-10-18 13:10:00,259.22,259.59,259.2,259.58,22933.0,245.6587,246.0093,245.6397,245.9998,22933.0
2017-10-18 13:20:00,259.58,259.68,259.37,259.46,10263.0,245.9998,246.0946,245.8008,245.8861,10263.0
2017-10-18 13:30:00,259.47,259.81,259.45,259.72,19466.0,245.8956,246.2178,245.8766,246.1325,19466.0
2017-10-18 13:40:00,259.7,260.03,259.66,259.97,28451.0,246.1136,246.4263,246.0757,246.3694,28451.0
2017-10-18 13:50:00,259.98,260.15,259.88,260.15,27069.0,246.3789,246.54,246.2841,246.54,27069.0
2017-10-18 14:00:00,260.15,260.15,259.81,260.01,20356.0,246.54,246.54,246.2178,246.4073,20356.0
2017-10-18 14:10:00,260.02,260.39,260.01,260.27,27790.0,246.4168,246.7675,246.4073,246.6537,27790.0
2017-10-18 14:20:00,260.33,260.54,260.18,260.42,49875.0,246.7106,246.9096,246.5685,246.7959,49875.0
2017-10-18 14:30:00,260.35,260.37,259.93,260.18,29456.0,246.7296,246.7485,246.3315,246.5685,29456.0
2017-10-18 14:40:00,260.22,260.3,260.04,260.07,17627.0,246.6064,246.6822,246.4358,246.4642,17627.0
2017-10-18 14:50:00,260.05,260.2,260.0,260.18,27211.0,246.4453,246.5874,246.3979,246.5685,27211.0
2017-10-18 15:00:00,260.19,260.43,260.09,260.39,32605.0,246.5779,246.8054,246.4832,246.7675,32605.0
2017-10-18 15:10:00,260.39,260.58,260.19,260.48,30524.0,246.7675,246.9475,246.5779,246.8528,30524.0
2017-10-18 15:20:00,260.55,260.73,260.37,260.46,52583.0,246.9191,247.0897,246.7485,246.8338,52583.0
2017-10-18 15:30:00,260.44,260.44,260.15,260.35,33635.0,246.8149,246.8149,246.54,246.7296,33635.0
2017-10-18 15:40:00,260.38,260.56,260.11,260.13,59635.0,246.758,246.9286,246.5021,246.5211,59635.0
2017-10-18 15:50:00,260.11,260.14,259.83,260.01,135021.0,246.5021,246.5305,246.2368,246.4073,135021.0
2017-10-19 09:30:00,258.98,259.1,256.79,256.84,161036.0,245.4312,245.545,243.3558,243.4032,161036.0
2017-10-19 09:40:00,256.88,257.06,256.11,256.19,90813.0,243.4411,243.6117,242.7114,242.7872,90813.0
2017-10-19 09:50:00,256.19,257.04,256.03,256.98,78245.0,242.7872,243.5927,242.6356,243.5359,78245.0
2017-10-19 10:00:00,257.02,257.61,256.91,257.59,66918.0,243.5738,244.1329,243.4695,244.114,66918.0
2017-10-19 10:10:00,257.59,258.38,257.59,258.28,76900.0,244.114,244.8626,244.114,244.7679,76900.0
2017-10-19 10:20:00,258.32,258.38,257.68,257.92,42716.0,244.8058,244.8626,244.1992,244.4267,42716.0
2017-10-19 10:30:00,257.91,257.92,257.31,257.53,46015.0,244.4172,244.4267,243.8486,244.0571,46015.0
2017-10-19 10:40:00,257.52,257.95,257.49,257.93,40522.0,244.0476,244.4551,244.0192,244.4362,40522.0
2017-10-19 10:50:00,257.99,258.37,257.94,258.22,42454.0,244.493,244.8531,244.4456,244.711,42454.0
2017-10-19 11:00:00,258.2,258.73,258.09,258.41,35571.0,244.692,245.1943,244.5878,244.8911,35571.0
2017-10-19 11:10:00,258.43,258.48,258.0,258.15,38136.0,244.91,244.9574,244.5025,244.6447,38136.0
2017-10-19 11:20:00,258.16,258.23,257.78,257.99,38551.0,244.6541,244.7205,244.294,244.493,38551.0
2017-10-19 11:30:00,257.99,258.2,257.76,257.8,31632.0,244.493,244.692,244.2751,244.313,31632.0
2017-10-19 11:40:00,257.76,257.91,257.67,257.71,21173.0,244.2751,244.4172,244.1898,244.2277,21173.0
2017-10-19 11:50:00,257.72,257.8,257.36,257.36,24116.0,244.2372,244.313,243.896,243.896,24116.0
2017-10-19 12:00:00,257.42,257.73,257.42,257.73,18324.0,243.9528,244.2466,243.9528,244.2466,18324.0
2017-10-19 12:10:00,257.7,258.1,257.7,257.98,23929.0,244.2182,244.5973,244.2182,244.4835,23929.0
2017-10-19 12:20:00,257.99,258.29,257.94,258.16,22198.0,244.493,244.7773,244.4456,244.6541,22198.0
2017-10-19 12:30:00,258.17,258.25,257.72,257.74,23441.0,244.6636,244.7394,244.2372,244.2561,23441.0
2017-10-19 12:40:00,257.74,257.8,257.53,257.59,27478.0,244.2561,244.313,244.0571,244.114,27478.0
2017-10-19 12:50:00,257.59,257.86,257.53,257.81,16524.0,244.114,244.3698,244.0571,244.3224,16524.0
2017-10-19 13:00:00,257.8,257.96,257.73,257.87,18027.0,244.313,244.4646,244.2466,244.3793,18027.0
2017-10-19 13:10:00,257.9,258.05,257.88,257.91,13125.0,244.4077,244.5499,244.3888,244.4172,13125.0
2017-10-19 13:20:00,257.9,258.1,257.87,258.04,17509.0,244.4077,244.5973,244.3793,244.5404,17509.0
2017-10-19 13:30:00,258.03,258.06,257.88,257.94,15888.0,244.5309,244.5594,244.3888,244.4456,15888.0
2017-10-19 13:40:00,257.92,257.99,257.78,257.78,12212.0,244.4267,244.493,244.294,244.294,12212.0
2017-10-19 13:50:00,257.78,257.85,257.72,257.73,18209.0,244.294,244.3603,244.2372,244.2466,18209.0
2017-10-19 14:00:00,257.78,257.97,257.73,257.97,11466.0,244.294,244.4741,244.2466,244.4741,11466.0
2017-10-19 14:10:00,257.95,258.26,257.95,258.12,28483.0,244.4551,244.7489,244.4551,244.6162,28483.0
2017-10-19 14:20:00,258.11,258.25,258.04,258.25,18898.0,244.6067,244.7394,244.5404,244.7394,18898.0
2017-10-19 14:30:00,258.23,258.51,258.22,258.37,34165.0,244.7205,244.9858,244.711,244.8531,34165.0
2017-10-19 14:40:00,258.34,258.5,258.16,258.21,17954.0,244.8247,244.9763,244.6541,244.7015,17954.0
2017-10-19 14:50:00,258.22,258.45,258.19,258.37,16926.0,244.711,244.929,244.6826,244.8531,16926.0
2017-10-19 15:00:00,258.32,258.58,258.25,258.58,20142.0,244.8058,245.0522,244.7394,245.0522,20142.0
2017-10-19 15:10:00,258.58,258.89,258.54,258.66,29240.0,245.0522,245.3459,245.0143,245.128,29240.0
2017-10-19 15:20:00,258.62,258.69,258.45,258.67,22435.0,245.0901,245.1564,244.929,245.1375,22435.0
2017-10-19 15:30:00,258.69,258.82,258.45,258.48,35507.0,245.1564,245.2796,244.929,244.9574,35507.0
2017-10-19 15:40:00,258.5,258.93,258.34,258.88,42085.0,244.9763,245.3838,244.8247,245.3365,42085.0
2017-10-19 15:50:00,258.93,259.08,258.69,259.02,114650.0,245.3838,245.526,245.1564,245.4691,114650.0
2017-10-20 09:30:00,260.36,261.0,259.92,260.02,184630.0,246.739,247.3456,246.3221,246.4168,184630.0
2017-10-20 09:40:00,260.07,260.2,259.44,260.17,53193.0,246.4642,246.5874,245.8672,246.559,53193.0
2017-10-20 09:50:00,260.2,260.82,260.08,260.68,73704.0,246.5874,247.175,246.4737,247.0423,73704.0
2017-10-20 10:00:00,260.72,261.09,260.67,260.76,44215.0,247.0802,247.4308,247.0328,247.1181,44215.0
2017-10-20 10:10:00,260.75,260.91,260.59,260.78,44216.0,247.1086,247.2603,246.957,247.1371,44216.0
2017-10-20 10:20:00,260.88,261.65,260.81,261.57,53611.0,247.2318,247.9615,247.1655,247.8857,53611.0
2017-10-20 10:30:00,261.55,261.91,261.18,261.3,47608.0,247.8668,248.2079,247.5161,247.6299,47608.0
2017-10-20 10:40:00,261.22,261.59,261.13,261.44,47832.0,247.554,247.9047,247.4688,247.7625,47832.0
2017-10-20 10:50:00,261.43,261.68,261.4,261.62,27389.0,247.7531,247.99,247.7246,247.9331,27389.0
2017-10-20 11:00:00,261.61,261.9,261.61,261.75,42978.0,247.9236,248.1985,247.9236,248.0563,42978.0
2017-10-20 11:10:00,261.74,262.36,261.73,262.2,37854.0,248.0468,248.6344,248.0374,248.4828,37854.0
2017-10-20 11:20:00,262.16,262.45,262.07,262.43,42908.0,248.4449,248.7197,248.3596,248.7007,42908.0
2017-10-20 11:30:00,262.42,262.74,262.39,262.59,34939.0,248.6913,248.9945,248.6628,248.8524,34939.0
2017-10-20 11:40:00,262.61,262.61,262.17,262.27,34866.0,248.8713,248.8713,248.4543,248.5491,34866.0
2017-10-20 11:50:00,262.33,262.55,262.26,262.53,20225.0,248.606,248.8145,248.5396,248.7955,20225.0
2017-10-20 12:00:00,262.56,262.89,262.53,262.88,53034.0,248.8239,249.1367,248.7955,249.1272,53034.0
2017-10-20 12:10:00,262.89,262.99,262.69,262.91,52693.0,249.1367,249.2314,248.9471,249.1556,52693.0
2017-10-20 12:20:00,262.93,262.98,262.87,262.96,23242.0,249.1746,249.222,249.1177,249.203,23242.0
2017-10-20 12:30:00,262.97,262.98,262.8,262.85,26335.0,249.2125,249.222,249.0514,249.0988,26335.0
2017-10-20 12:40:00,262.87,262.95,262.74,262.83,28971.0,249.1177,249.1935,248.9945,249.0798,28971.0
2017-10-20 12:50:00,262.83,262.84,262.57,262.74,29810.0,249.0798,249.0893,248.8334,248.9945,29810.0
2017-10-20 13:00:00,262.74,262.84,262.58,262.7,24086.0,248.9945,249.0893,248.8429,248.9566,24086.0
2017-10-20 13:10:00,262.72,262.98,262.7,262.92,26452.0,248.9756,249.222,248.9566,249.1651,26452.0
2017-10-20 13:20:00,262.94,263.07,262.87,263.05,30633.0,249.1841,249.3073,249.1177,249.2883,30633.0
2017-10-20 13:30:00,263.05,263.2,263.0,263.06,19536.0,249.2883,249.4305,249.2409,249.2978,19536.0
2017-10-20 13:40:00,263.06,263.12,262.93,263.07,36863.0,249.2978,249.3546,249.1746,249.3073,36863.0
2017-10-20 13:50:00,263.12,263.25,263.05,263.11,25313.0,249.3546,249.4778,249.2883,249.3452,25313.0
2017-10-20 14:00:00,263.11,263.4,262.98,263.36,43819.0,249.3452,249.62,249.222,249.5821,43819.0
2017-10-20 14:10:00,263.32,263.5,263.26,263.34,35353.0,249.5442,249.7148,249.4873,249.5631,35353.0
2017-10-20 14:20:00,263.34,263.4,263.09,263.39,56471.0,249.5631,249.62,249.3262,249.6105,56471.0
2017-10-20 14:30:00,263.4,263.7,263.39,263.7,33233.0,249.62,249.9043,249.6105,249.9043,33233.0
2017-10-20 14:40:00,263.65,263.75,263.51,263.58,36209.0,249.8569,249.9517,249.7242,249.7906,36209.0
2017-10-20 14:50:00,263.58,263.6,263.35,263.47,30824.0,249.7906,249.8095,249.5726,249.6863,30824.0
2017-10-20 15:00:00,263.49,263.57,263.35,263.5,30077.0,249.7053,249.7811,249.5726,249.7148,30077.0
2017-10-20 15:10:00,263.51,263.72,263.44,263.58,40706.0,249.7242,249.9233,249.6579,249.7906,40706.0
2017-10-20 15:20:00,263.6,263.64,263.44,263.61,63885.0,249.8095,249.8474,249.6579,249.819,63885.0
2017-10-20 15:30:00,263.61,264.36,263.58,264.33,114559.0,249.819,250.5298,249.7906,250.5013,114559.0
2017-10-20 15:40:00,264.32,264.46,264.01,264.27,329727.0,250.4919,250.6245,250.1981,250.4445,329727.0
2017-10-20 15:50:00,264.29,264.83,264.29,264.69,878372.0,250.4634,250.9752,250.4634,250.8425,878372.0
2017-10-23 09:30:00,265.13,265.45,264.33,264.87,175286.0,251.2595,251.5627,250.5013,251.0131,175286.0
2017-10-23 09:40:00,264.87,265.98,264.72,265.78,149760.0,251.0131,252.065,250.8709,251.8755,149760.0
2017-10-23 09:50:00,265.86,265.95,264.39,264.46,99274.0,251.9513,252.0366,250.5582,250.6245,99274.0
2017-10-23 10:00:00,264.46,265.06,264.21,264.74,120151.0,250.6245,251.1932,250.3876,250.8899,120151.0
2017-10-23 10:10:00,264.78,265.07,264.09,264.54,74145.0,250.9278,251.2026,250.2739,250.7004,74145.0
2017-10-23 10:20:00,264.57,265.3,264.54,264.86,93509.0,250.7288,251.4206,250.7004,251.0036,93509.0
2017-10-23 10:30:00,264.86,264.95,264.06,264.24,79524.0,251.0036,251.0889,250.2455,250.4161,79524.0
2017-10-23 10:40:00,264.21,264.62,263.8,263.82,76038.0,250.3876,250.7762,249.9991,250.018,76038.0
2017-10-23 10:50:00,263.82,264.51,263.8,263.91,62495.0,250.018,250.6719,249.9991,250.1033,62495.0
2017-10-23 11:00:00,264.0,264.67,263.96,264.67,55032.0,250.1886,250.8236,250.1507,250.8236,55032.0
2017-10-23 11:10:00,264.63,264.69,263.87,263.87,62448.0,250.7856,250.8425,250.0654,250.0654,62448.0
2017-10-23 11:20:00,263.85,264.11,263.83,263.9,59855.0,250.0465,250.2929,250.0275,250.0938,59855.0
2017-10-23 11:30:00,263.89,263.98,263.44,263.44,56710.0,250.0844,250.1697,249.6579,249.6579,56710.0
2017-10-23 11:40:00,263.44,263.5,263.02,263.41,56348.0,249.6579,249.7148,249.2599,249.6295,56348.0
2017-10-23 11:50:00,263.44,263.44,262.86,263.03,59655.0,249.6579,249.6579,249.1082,249.2694,59655.0
2017-10-23 12:00:00,263.07,263.24,262.54,262.89,42833.0,249.3073,249.4684,248.805,249.1367,42833.0
2017-10-23 12:10:00,262.92,263.08,262.62,262.71,58559.0,249.1651,249.3167,248.8808,248.9661,58559.0
2017-10-23 12:20:00,262.65,263.23,262.49,263.23,47879.0,248.9092,249.4589,248.7576,249.4589,47879.0
2017-10-23 12:30:00,263.24,263.4,262.91,263.34,31843.0,249.4684,249.62,249.1556,249.5631,31843.0
2017-10-23 12:40:00,263.33,263.47,263.0,263.0,32575.0,249.5537,249.6863,249.2409,249.2409,32575.0
2017-10-23 12:50:00,263.0,263.27,262.77,263.23,36692.0,249.2409,249.4968,249.023,249.4589,36692.0
2017-10-23 13:00:00,263.29,263.41,263.07,263.1,28233.0,249.5158,249.6295,249.3073,249.3357,28233.0
2017-10-23 13:10:00,263.06,263.15,262.77,262.88,24768.0,249.2978,249.3831,249.023,249.1272,24768.0
2017-10-23 13:20:00,262.83,262.94,262.66,262.88,33700.0,249.0798,249.1841,248.9187,249.1272,33700.0
2017-10-23 13:30:00,262.89,262.98,262.32,262.52,38890.0,249.1367,249.222,248.5965,248.786,38890.0
2017-10-23 13:40:00,262.5,262.96,262.5,262.93,26869.0,248.7671,249.203,248.7671,249.1746,26869.0
2017-10-23 13:50:00,262.99,262.99,262.72,262.85,29840.0,249.2314,249.2314,248.9756,249.0988,29840.0
2017-10-23 14:00:00,262.83,263.21,262.76,263.11,30924.0,249.0798,249.4399,249.0135,249.3452,30924.0
2017-10-23 14:10:00,263.13,263.27,262.95,263.14,44234.0,249.3641,249.4968,249.1935,249.3736,44234.0
2017-10-23 14:20:00,263.13,263.22,262.93,263.11,34669.0,249.3641,249.4494,249.1746,249.3452,34669.0
2017-10-23 14:30:00,263.11,263.31,262.99,263.26,37545.0,249.3452,249.5347,249.2314,249.4873,37545.0
2017-10-23 14:40:00,263.25,263.37,263.05,263.1,26949.0,249.4778,249.5916,249.2883,249.3357,26949.0
2017-10-23 14:50:00,263.05,263.48,262.91,263.4,31792.0,249.2883,249.6958,249.1556,249.62,31792.0
2017-10-23 15:00:00,263.34,263.51,263.15,263.15,33096.0,249.5631,249.7242,249.3831,249.3831,33096.0
2017-10-23 15:10:00,263.19,263.22,262.85,263.01,30518.0,249.421,249.4494,249.0988,249.2504,30518.0
2017-10-23 15:20:00,263.05,263.09,262.85,262.95,47466.0,249.2883,249.3262,249.0988,249.1935,47466.0
2017-10-23 15:30:00,263.0,263.05,262.41,262.44,74037.0,249.2409,249.2883,248.6818,248.7102,74037.0
2017-10-23 15:40:00,262.41,262.59,262.36,262.51,87284.0,248.6818,248.8524,248.6344,248.7766,87284.0
2017-10-23 15:50:00,262.51,262.52,262.14,262.35,193384.0,248.7766,248.786,248.4259,248.6249,193384.0
2017-10-24 09:30:00,263.42,264.9,263.24,264.67,184103.0,249.6389,251.0415,249.4684,250.8236,184103.0
2017-10-24 09:40:00,264.66,265.1,264.0,264.04,90702.0,250.8141,251.2311,250.1886,250.2265,90702.0
2017-10-24 09:50:00,264.04,265.18,263.97,264.55,91496.0,250.2265,251.3069,250.1602,250.7098,91496.0
2017-10-24 10:00:00,264.51,265.06,264.44,264.85,95545.0,250.6719,251.1932,250.6056,250.9941,95545.0
2017-10-24 10:10:00,264.9,265.23,264.52,264.53,112160.0,251.0415,251.3543,250.6814,250.6909,112160.0
2017-10-24 10:20:00,264.51,265.0,264.37,264.87,96182.0,250.6719,251.1363,250.5392,251.0131,96182.0
2017-10-24 10:30:00,264.87,265.14,264.43,264.88,85967.0,251.0131,251.269,250.5961,251.0226,85967.0
2017-10-24 10:40:00,264.86,265.18,264.2,264.21,82104.0,251.0036,251.3069,250.3781,250.3876,82104.0
2017-10-24 10:50:00,264.24,264.87,264.2,264.56,76607.0,250.4161,251.0131,250.3781,250.7193,76607.0
2017-10-24 11:00:00,264.6,265.63,264.6,265.37,83995.0,250.7572,251.7333,250.7572,251.4869,83995.0
2017-10-24 11:10:00,265.35,265.7,265.11,265.62,62309.0,251.468,251.7997,251.2405,251.7239,62309.0
2017-10-24 11:20:00,265.62,266.11,265.34,266.01,97744.0,251.7239,252.1882,251.4585,252.0935,97744.0
2017-10-24 11:30:00,266.03,266.73,266.01,266.43,162950.0,252.1124,252.7758,252.0935,252.4915,162950.0
2017-10-24 11:40:00,266.39,266.47,265.55,265.93,117530.0,252.4536,252.5294,251.6575,252.0176,117530.0
2017-10-24 11:50:00,265.93,266.07,265.53,265.76,76044.0,252.0176,252.1503,251.6386,251.8565,76044.0
2017-10-24 12:00:00,265.76,266.0,265.59,265.82,80971.0,251.8565,252.084,251.6954,251.9134,80971.0
2017-10-24 12:10:00,265.85,266.15,265.71,266.1,55940.0,251.9418,252.2261,251.8091,252.1787,55940.0
2017-10-24 12:20:00,266.14,266.42,266.12,266.32,59652.0,252.2167,252.482,252.1977,252.3872,59652.0
2017-10-24 12:30:00,266.35,266.39,265.88,265.92,44318.0,252.4157,252.4536,251.9703,252.0082,44318.0
2017-10-24 12:40:00,265.91,266.15,265.78,266.03,37407.0,251.9987,252.2261,251.8755,252.1124,37407.0
2017-10-24 12:50:00,266.04,266.34,265.98,266.16,45076.0,252.1219,252.4062,252.065,252.2356,45076.0
2017-10-24 13:00:00,266.15,266.36,266.1,266.32,63735.0,252.2261,252.4251,252.1787,252.3872,63735.0
2017-10-24 13:10:00,266.32,266.39,266.12,266.12,68038.0,252.3872,252.4536,252.1977,252.1977,68038.0
2017-10-24 13:20:00,266.11,266.33,265.97,266.33,40443.0,252.1882,252.3967,252.0555,252.3967,40443.0
2017-10-24 13:30:00,266.34,267.06,266.29,266.98,87715.0,252.4062,253.0885,252.3588,253.0127,87715.0
2017-10-24 13:40:00,266.99,267.21,266.83,267.21,58283.0,253.0222,253.2307,252.8706,253.2307,58283.0
2017-10-24 13:50:00,267.17,267.17,266.9,267.07,36608.0,253.1928,253.1928,252.9369,253.098,36608.0
2017-10-24 14:00:00,267.08,267.08,266.26,266.26,51666.0,253.1075,253.1075,252.3304,252.3304,51666.0
2017-10-24 14:10:00,266.27,266.6,266.26,266.6,45657.0,252.3398,252.6526,252.3304,252.6526,45657.0
2017-10-24 14:20:00,266.59,266.71,266.42,266.71,52095.0,252.6431,252.7568,252.482,252.7568,52095.0
2017-10-24 14:30:00,266.72,267.15,266.64,267.1,68768.0,252.7663,253.1738,252.6905,253.1264,68768.0
2017-10-24 14:40:00,267.1,267.14,266.12,266.21,110588.0,253.1264,253.1643,252.1977,252.283,110588.0
2017-10-24 14:50:00,266.19,266.31,265.15,265.59,116347.0,252.264,252.3778,251.2784,251.6954,116347.0
2017-10-24 15:00:00,265.58,266.07,265.4,265.44,94290.0,251.6859,252.1503,251.5154,251.5533,94290.0
2017-10-24 15:10:00,265.52,266.11,265.45,266.1,78774.0,251.6291,252.1882,251.5627,252.1787,78774.0
2017-10-24 15:20:00,266.1,266.25,265.79,265.91,69169.0,252.1787,252.3209,251.885,251.9987,69169.0
2017-10-24 15:30:00,265.88,266.02,265.66,265.83,89940.0,251.9703,252.1029,251.7618,251.9229,89940.0
2017-10-24 15:40:00,265.82,266.11,265.81,265.88,126794.0,251.9134,252.1882,251.9039,251.9703,126794.0
2017-10-24 15:50:00,265.9,266.52,265.78,266.05,219828.0,251.9892,252.5768,251.8755,252.1314,219828.0
2017-10-25 09:30:00,264.78,266.0,264.15,264.96,348823.0,250.9278,252.084,250.3308,251.0984,348823.0
2017-10-25 09:40:00,264.96,265.14,263.27,263.5,231419.0,251.0984,251.269,249.4968,249.7148,231419.0
2017-10-25 09:50:00,263.5,265.13,263.27,264.74,182152.0,249.7148,251.2595,249.4968,250.8899,182152.0
2017-10-25 10:00:00,264.88,264.98,263.82,264.11,117384.0,251.0226,251.1173,250.018,250.2929,117384.0
2017-10-25 10:10:00,264.16,264.6,262.18,262.72,220073.0,250.3402,250.7572,248.4638,248.9756,220073.0
2017-10-25 10:20:00,262.79,263.22,262.3,262.45,155460.0,249.0419,249.4494,248.5775,248.7197,155460.0
2017-10-25 10:30:00,262.53,263.13,262.02,262.54,131195.0,248.7955,249.3641,248.3122,248.805,131195.0
2017-10-25 10:40:00,262.63,262.82,261.4,261.65,138960.0,248.8903,249.0703,247.7246,247.9615,138960.0
2017-10-25 10:50:00,261.65,262.18,261.01,261.23,109591.0,247.9615,248.4638,247.355,247.5635,109591.0
2017-10-25 11:00:00,261.24,261.65,260.64,261.13,166611.0,247.573,247.9615,247.0044,247.4688,166611.0
2017-10-25 11:10:00,261.25,261.29,260.01,260.04,148430.0,247.5825,247.6204,246.4073,246.4358,148430.0
2017-10-25 11:20:00,260.05,260.7,259.62,259.91,147858.0,246.4453,247.0612,246.0378,246.3126,147858.0
2017-10-25 11:30:00,259.9,260.13,259.05,259.17,111607.0,246.3031,246.5211,245.4976,245.6113,111607.0
2017-10-25 11:40:00,259.12,259.3,257.84,257.87,147451.0,245.5639,245.7345,244.3509,244.3793,147451.0
2017-10-25 11:50:00,257.96,258.57,257.8,258.14,115630.0,244.4646,245.0427,244.313,244.6352,115630.0
2017-10-25 12:00:00,258.18,258.21,256.76,256.93,132951.0,244.6731,244.7015,243.3274,243.4885,132951.0
2017-10-25 12:10:00,256.94,257.03,256.1,256.61,159756.0,243.498,243.5832,242.7019,243.1852,159756.0
2017-10-25 12:20:00,256.58,257.52,256.48,256.52,125764.0,243.1568,244.0476,243.062,243.0999,125764.0
2017-10-25 12:30:00,256.55,256.63,255.26,255.34,116304.0,243.1284,243.2042,241.9058,241.9817,116304.0
2017-10-25 12:40:00,255.33,255.6,254.67,254.82,269600.0,241.9722,242.2281,241.3467,241.4889,269600.0
2017-10-25 12:50:00,254.76,255.95,254.73,255.27,176194.0,241.432,242.5597,241.4036,241.9153,176194.0
2017-10-25 13:00:00,255.27,255.69,254.5,255.23,153504.0,241.9153,242.3134,241.1856,241.8774,153504.0
2017-10-25 13:10:00,255.29,256.69,255.24,256.68,172975.0,241.9343,243.261,241.8869,243.2516,172975.0
2017-10-25 13:20:00,256.66,256.82,255.98,256.48,128767.0,243.2326,243.3842,242.5882,243.062,128767.0
2017-10-25 13:30:00,256.48,256.8,256.29,256.56,102631.0,243.062,243.3653,242.882,243.1378,102631.0
2017-10-25 13:40:00,256.53,257.19,256.06,257.16,125493.0,243.1094,243.7349,242.664,243.7064,125493.0
2017-10-25 13:50:00,257.2,257.8,256.78,256.78,187683.0,243.7444,244.313,243.3463,243.3463,187683.0
2017-10-25 14:00:00,256.81,258.1,256.59,257.63,121590.0,243.3748,244.5973,243.1663,244.1519,121590.0
2017-10-25 14:10:00,257.65,258.1,257.5,257.92,159596.0,244.1708,244.5973,244.0287,244.4267,159596.0
2017-10-25 14:20:00,257.9,257.92,257.41,257.53,102551.0,244.4077,244.4267,243.9434,244.0571,102551.0
2017-10-25 14:30:00,257.55,257.62,257.01,257.06,77999.0,244.076,244.1424,243.5643,243.6117,77999.0
2017-10-25 14:40:00,257.07,257.73,257.06,257.61,92183.0,243.6212,244.2466,243.6117,244.1329,92183.0
2017-10-25 14:50:00,257.62,257.82,257.25,257.35,87013.0,244.1424,244.3319,243.7917,243.8865,87013.0
2017-10-25 15:00:00,257.35,257.44,256.84,257.06,82719.0,243.8865,243.9718,243.4032,243.6117,82719.0
2017-10-25 15:10:00,257.08,257.3,256.89,257.14,59431.0,243.6306,243.8391,243.4506,243.6875,59431.0
2017-10-25 15:20:00,257.1,257.33,257.01,257.18,82762.0,243.6496,243.8676,243.5643,243.7254,82762.0
2017-10-25 15:30:00,257.17,257.86,257.13,257.33,170477.0,243.7159,244.3698,243.678,243.8676,170477.0
2017-10-25 15:40:00,257.38,257.68,257.03,257.15,232155.0,243.9149,244.1992,243.5832,243.697,232155.0
2017-10-25 15:50:00,257.09,258.48,257.06,258.42,442064.0,243.6401,244.9574,243.6117,244.9005,442064.0
2017-10-26 09:30:00,259.5,260.32,258.35,258.41,209515.0,245.924,246.7011,244.8342,244.8911,209515.0
2017-10-26 09:40:00,258.44,259.91,258.32,259.82,120960.0,244.9195,246.3126,244.8058,246.2273,120960.0
2017-10-26 09:50:00,259.85,260.91,259.54,260.35,141524.0,246.2557,247.2603,245.9619,246.7296,141524.0
2017-10-26 10:00:00,260.29,261.44,260.09,260.66,163212.0,246.6727,247.7625,246.4832,247.0233,163212.0
2017-10-26 10:10:00,260.58,261.2,260.4,260.81,82648.0,246.9475,247.5351,246.7769,247.1655,82648.0
2017-10-26 10:20:00,260.88,260.89,260.39,260.54,76329.0,247.2318,247.2413,246.7675,246.9096,76329.0
2017-10-26 10:30:00,260.52,260.98,259.96,260.65,92677.0,246.8907,247.3266,246.36,247.0139,92677.0
2017-10-26 10:40:00,260.69,260.98,260.21,260.38,72463.0,247.0518,247.3266,246.5969,246.758,72463.0
2017-10-26 10:50:00,260.32,260.65,259.82,259.85,67787.0,246.7011,247.0139,246.2273,246.2557,67787.0
2017-10-26 11:00:00,259.86,260.08,259.27,259.3,67845.0,246.2652,246.4737,245.7061,245.7345,67845.0
2017-10-26 11:10:00,259.31,259.52,257.55,258.02,102879.0,245.744,245.943,244.076,244.5215,102879.0
2017-10-26 11:20:00,257.93,259.62,257.91,259.22,101697.0,244.4362,246.0378,244.4172,245.6587,101697.0
2017-10-26 11:30:00,259.29,259.59,258.68,258.68,67183.0,245.725,246.0093,245.1469,245.1469,67183.0
2017-10-26 11:40:00,258.7,258.99,258.06,258.07,44717.0,245.1659,245.4407,244.5594,244.5688,44717.0
2017-10-26 11:50:00,258.05,258.27,257.31,257.95,58704.0,244.5499,244.7584,243.8486,244.4551,58704.0
2017-10-26 12:00:00,258.0,258.0,257.42,257.58,42340.0,244.5025,244.5025,243.9528,244.1045,42340.0
2017-10-26 12:10:00,257.58,258.25,257.57,257.77,56817.0,244.1045,244.7394,244.095,244.2845,56817.0
2017-10-26 12:20:00,257.77,258.07,257.46,257.73,41442.0,244.2845,244.5688,243.9908,244.2466,41442.0
2017-10-26 12:30:00,257.73,257.89,257.37,257.66,53464.0,244.2466,244.3983,243.9055,244.1803,53464.0
2017-10-26 12:40:00,257.62,258.38,257.58,258.38,34636.0,244.1424,244.8626,244.1045,244.8626,34636.0
2017-10-26 12:50:00,258.36,258.48,257.99,258.05,37416.0,244.8437,244.9574,244.493,244.5499,37416.0
2017-10-26 13:00:00,258.0,258.09,257.66,257.81,33523.0,244.5025,244.5878,244.1803,244.3224,33523.0
2017-10-26 13:10:00,257.86,257.95,257.64,257.66,29040.0,244.3698,244.4551,244.1613,244.1803,29040.0
2017-10-26 13:20:00,257.69,258.0,257.56,257.83,25002.0,244.2087,244.5025,244.0855,244.3414,25002.0
2017-10-26 13:30:00,257.77,257.94,257.62,257.7,25122.0,244.2845,244.4456,244.1424,244.2182,25122.0
2017-10-26 13:40:00,257.73,257.77,257.46,257.52,42932.0,244.2466,244.2845,243.9908,244.0476,42932.0
2017-10-26 13:50:00,257.49,257.75,257.45,257.56,43291.0,244.0192,244.2656,243.9813,244.0855,43291.0
2017-10-26 14:00:00,257.59,257.7,257.35,257.62,31470.0,244.114,244.2182,243.8865,244.1424,31470.0
2017-10-26 14:10:00,257.68,258.05,257.64,257.8,31305.0,244.1992,244.5499,244.1613,244.313,31305.0
2017-10-26 14:20:00,257.78,258.41,257.78,258.34,37580.0,244.294,244.8911,244.294,244.8247,37580.0
2017-10-26 14:30:00,258.34,258.93,258.33,258.8,34792.0,244.8247,245.3838,244.8152,245.2606,34792.0
2017-10-26 14:40:00,258.83,258.86,258.51,258.74,40826.0,245.2891,245.3175,244.9858,245.2038,40826.0
2017-10-26 14:50:00,258.74,258.81,258.47,258.75,32924.0,245.2038,245.2701,244.9479,245.2133,32924.0
2017-10-26 15:00:00,258.75,258.86,258.54,258.6,51854.0,245.2133,245.3175,245.0143,245.0711,51854.0
2017-10-26 15:10:00,258.56,258.99,258.49,258.96,34739.0,245.0332,245.4407,244.9669,245.4123,34739.0
2017-10-26 15:20:00,258.99,259.31,258.87,259.0,66842.0,245.4407,245.744,245.327,245.4502,66842.0
2017-10-26 15:30:00,259.05,259.05,258.74,259.04,73151.0,245.4976,245.4976,245.2038,245.4881,73151.0
2017-10-26 15:40:00,259.05,259.53,259.0,259.44,124948.0,245.4976,245.9525,245.4502,245.8672,124948.0
2017-10-26 15:50:00,259.45,259.63,259.23,259.27,137351.0,245.8766,246.0472,245.6682,245.7061,137351.0
2017-10-27 09:30:00,258.26,259.5,258.05,258.34,138246.0,244.7489,245.924,244.5499,244.8247,138246.0
2017-10-27 09:40:00,258.48,258.61,257.87,258.34,69103.0,244.9574,245.0806,244.3793,244.8247,69103.0
2017-10-27 09:50:00,258.17,258.78,257.87,258.01,55334.0,244.6636,245.2417,244.3793,244.512,55334.0
2017-10-27 10:00:00,258.0,258.81,257.42,257.56,65418.0,244.5025,245.2701,243.9528,244.0855,65418.0
2017-10-27 10:10:00,257.64,257.7,256.7,257.34,89436.0,244.1613,244.2182,243.2705,243.877,89436.0
2017-10-27 10:20:00,257.35,257.57,256.66,256.76,70109.0,243.8865,244.095,243.2326,243.3274,70109.0
2017-10-27 10:30:00,256.81,256.95,256.35,256.41,52629.0,243.3748,243.5074,242.9388,242.9957,52629.0
2017-10-27 10:40:00,256.42,257.3,256.35,257.18,59468.0,243.0052,243.8391,242.9388,243.7254,59468.0
2017-10-27 10:50:00,257.18,257.3,256.62,256.68,51795.0,243.7254,243.8391,243.1947,243.2516,51795.0
2017-10-27 11:00:00,256.65,257.0,256.55,256.93,61459.0,243.2231,243.5548,243.1284,243.4885,61459.0
2017-10-27 11:10:00,256.93,257.11,256.36,256.87,55205.0,243.4885,243.6591,242.9483,243.4316,55205.0
2017-10-27 11:20:00,256.87,257.02,256.46,256.61,50502.0,243.4316,243.5738,243.0431,243.1852,50502.0
2017-10-27 11:30:00,256.59,257.44,256.58,257.44,45687.0,243.1663,243.9718,243.1568,243.9718,45687.0
2017-10-27 11:40:00,257.4,257.59,256.96,257.2,45120.0,243.9339,244.114,243.5169,243.7444,45120.0
2017-10-27 11:50:00,257.24,257.59,257.24,257.28,52482.0,243.7823,244.114,243.7823,243.8202,52482.0
2017-10-27 12:00:00,257.29,257.7,257.24,257.44,33652.0,243.8296,244.2182,243.7823,243.9718,33652.0
2017-10-27 12:10:00,257.51,257.65,257.3,257.44,23636.0,244.0381,244.1708,243.8391,243.9718,23636.0
2017-10-27 12:20:00,257.49,257.66,257.42,257.53,19423.0,244.0192,244.1803,243.9528,244.0571,19423.0
2017-10-27 12:30:00,257.51,257.66,257.44,257.63,16658.0,244.0381,244.1803,243.9718,244.1519,16658.0
2017-10-27 12:40:00,257.61,257.63,257.46,257.49,20609.0,244.1329,244.1519,243.9908,244.0192,20609.0
2017-10-27 12:50:00,257.45,257.49,257.2,257.4,14674.0,243.9813,244.0192,243.7444,243.9339,14674.0
2017-10-27 13:00:00,257.34,257.52,256.95,257.05,26874.0,243.877,244.0476,243.5074,243.6022,26874.0
2017-10-27 13:10:00,257.04,257.11,256.92,257.11,16080.0,243.5927,243.6591,243.479,243.6591,16080.0
2017-10-27 13:20:00,257.09,257.21,256.89,257.06,16384.0,243.6401,243.7538,243.4506,243.6117,16384.0
2017-10-27 13:30:00,257.02,257.32,256.98,257.24,16864.0,243.5738,243.8581,243.5359,243.7823,16864.0
2017-10-27 13:40:00,257.26,257.42,257.07,257.26,14240.0,243.8012,243.9528,243.6212,243.8012,14240.0
2017-10-27 13:50:00,257.22,257.39,257.0,257.03,25309.0,243.7633,243.9244,243.5548,243.5832,25309.0
2017-10-27 14:00:00,257.08,257.17,256.94,257.04,26638.0,243.6306,243.7159,243.498,243.5927,26638.0
2017-10-27 14:10:00,257.04,257.12,256.93,257.12,26578.0,243.5927,243.6685,243.4885,243.6685,26578.0
2017-10-27 14:20:00,257.14,257.2,256.97,257.06,22565.0,243.6875,243.7444,243.5264,243.6117,22565.0
2017-10-27 14:30:00,257.08,257.15,256.97,257.02,28019.0,243.6306,243.697,243.5264,243.5738,28019.0
2017-10-27 14:40:00,257.04,257.13,256.97,257.01,20642.0,243.5927,243.678,243.5264,243.5643,20642.0
2017-10-27 14:50:00,257.0,257.24,256.95,257.02,34241.0,243.5548,243.7823,243.5074,243.5738,34241.0
2017-10-27 15:00:00,256.98,257.08,256.95,256.95,52695.0,243.5359,243.6306,243.5074,243.5074,52695.0
2017-10-27 15:10:00,256.97,257.02,256.81,256.83,41325.0,243.5264,243.5738,243.3748,243.3937,41325.0
2017-10-27 15:20:00,256.87,256.91,256.65,256.68,50125.0,243.4316,243.4695,243.2231,243.2516,50125.0
2017-10-27 15:30:00,256.66,256.66,256.37,256.38,70647.0,243.2326,243.2326,242.9578,242.9673,70647.0
2017-10-27 15:40:00,256.43,256.56,256.25,256.55,114363.0,243.0146,243.1378,242.8441,243.1284,114363.0
2017-10-27 15:50:00,256.56,256.67,255.8,256.31,262936.0,243.1378,243.2421,242.4176,242.9009,262936.0
2017-10-30 09:30:00,255.45,258.75,255.33,258.65,171508.0,242.0859,245.2133,241.9722,245.1185,171508.0
2017-10-30 09:40:00,258.69,258.96,258.0,258.32,131763.0,245.1564,245.4123,244.5025,244.8058,131763.0
2017-10-30 09:50:00,258.18,259.09,257.7,259.09,94754.0,244.6731,245.5355,244.2182,245.5355,94754.0
2017-10-30 10:00:00,259.05,259.88,259.05,259.78,120695.0,245.4976,246.2841,245.4976,246.1894,120695.0
2017-10-30 10:10:00,259.83,260.15,259.51,259.85,79648.0,246.2368,246.54,245.9335,246.2557,79648.0
2017-10-30 10:20:00,259.87,259.93,258.93,259.25,69064.0,246.2747,246.3315,245.3838,245.6871,69064.0
2017-10-30 10:30:00,259.23,259.54,258.89,259.07,43354.0,245.6682,245.9619,245.3459,245.5165,43354.0
2017-10-30 10:40:00,259.08,259.42,258.75,259.23,49534.0,245.526,245.8482,245.2133,245.6682,49534.0
2017-10-30 10:50:00,259.31,259.79,259.04,259.7,62519.0,245.744,246.1989,245.4881,246.1136,62519.0
2017-10-30 11:00:00,259.74,260.0,259.59,259.65,59493.0,246.1515,246.3979,246.0093,246.0662,59493.0
2017-10-30 11:10:00,259.68,260.41,259.63,260.12,62782.0,246.0946,246.7864,246.0472,246.5116,62782.0
2017-10-30 11:20:00,260.09,260.17,259.8,259.88,40196.0,246.4832,246.559,246.2083,246.2841,40196.0
2017-10-30 11:30:00,259.88,260.17,259.3,259.3,65562.0,246.2841,246.559,245.7345,245.7345,65562.0
2017-10-30 11:40:00,259.28,259.35,258.61,258.61,51587.0,245.7155,245.7819,245.0806,245.0806,51587.0
2017-10-30 11:50:00,258.61,259.03,258.37,258.63,39787.0,245.0806,245.4786,244.8531,245.0995,39787.0
2017-10-30 12:00:00,258.83,258.99,258.4,258.72,33214.0,245.2891,245.4407,244.8816,245.1848,33214.0
2017-10-30 12:10:00,258.7,258.85,258.41,258.44,31249.0,245.1659,245.308,244.8911,244.9195,31249.0
2017-10-30 12:20:00,258.45,258.78,258.37,258.38,28704.0,244.929,245.2417,244.8531,244.8626,28704.0
2017-10-30 12:30:00,258.42,258.71,258.13,258.23,60158.0,244.9005,245.1754,244.6257,244.7205,60158.0
2017-10-30 12:40:00,258.22,258.63,258.18,258.5,22413.0,244.711,245.0995,244.6731,244.9763,22413.0
2017-10-30 12:50:00,258.53,259.34,258.53,259.33,36886.0,245.0048,245.7724,245.0048,245.7629,36886.0
2017-10-30 13:00:00,259.33,259.62,259.3,259.5,33251.0,245.7629,246.0378,245.7345,245.924,33251.0
2017-10-30 13:10:00,259.54,259.55,259.09,259.19,29747.0,245.9619,245.9714,245.5355,245.6302,29747.0
2017-10-30 13:20:00,259.25,259.29,259.12,259.29,26031.0,245.6871,245.725,245.5639,245.725,26031.0
2017-10-30 13:30:00,259.31,259.35,259.19,259.2,20846.0,245.744,245.7819,245.6302,245.6397,20846.0
2017-10-30 13:40:00,259.19,259.33,258.98,259.16,25714.0,245.6302,245.7629,245.4312,245.6018,25714.0
2017-10-30 13:50:00,259.18,259.23,258.75,258.83,33120.0,245.6208,245.6682,245.2133,245.2891,33120.0
2017-10-30 14:00:00,258.82,259.08,258.82,259.03,20322.0,245.2796,245.526,245.2796,245.4786,20322.0
2017-10-30 14:10:00,259.04,259.19,258.99,259.03,23853.0,245.4881,245.6302,245.4407,245.4786,23853.0
2017-10-30 14:20:00,259.1,259.1,258.85,258.86,21237.0,245.545,245.545,245.308,245.3175,21237.0
2017-10-30 14:30:00,258.92,259.05,258.77,258.81,23878.0,245.3744,245.4976,245.2322,245.2701,23878.0
2017-10-30 14:40:00,258.84,259.01,258.78,258.81,29149.0,245.2986,245.4597,245.2417,245.2701,29149.0
2017-10-30 14:50:00,258.84,259.11,258.81,258.91,37745.0,245.2986,245.5544,245.2701,245.3649,37745.0
2017-10-30 15:00:00,258.95,259.05,258.82,259.0,39504.0,245.4028,245.4976,245.2796,245.4502,39504.0
2017-10-30 15:10:00,259.0,259.06,258.78,258.94,59884.0,245.4502,245.507,245.2417,245.3933,59884.0
2017-10-30 15:20:00,258.93,259.06,258.72,259.04,39240.0,245.3838,245.507,245.1848,245.4881,39240.0
2017-10-30 15:30:00,259.05,259.29,258.88,259.24,73588.0,245.4976,245.725,245.3365,245.6776,73588.0
2017-10-30 15:40:00,259.25,259.68,259.23,259.68,79033.0,245.6871,246.0946,245.6682,246.0946,79033.0
2017-10-30 15:50:00,259.71,259.8,259.23,259.24,182100.0,246.123,246.2083,245.6682,245.6776,182100.0
2017-10-31 09:30:00,259.34,259.93,258.44,258.53,150549.0,245.7724,246.3315,244.9195,245.0048,150549.0
2017-10-31 09:40:00,258.64,259.6,258.27,259.0,59325.0,245.109,246.0188,244.7584,245.4502,59325.0
2017-10-31 09:50:00,259.16,259.16,258.06,258.81,57015.0,245.6018,245.6018,244.5594,245.2701,57015.0
2017-10-31 10:00:00,258.84,259.21,258.65,259.06,48261.0,245.2986,245.6492,245.1185,245.507,48261.0
2017-10-31 10:10:00,259.06,259.09,258.35,258.54,58064.0,245.507,245.5355,244.8342,245.0143,58064.0
2017-10-31 10:20:00,258.56,258.69,258.31,258.39,52760.0,245.0332,245.1564,244.7963,244.8721,52760.0
2017-10-31 10:30:00,258.39,258.78,258.34,258.62,36724.0,244.8721,245.2417,244.8247,245.0901,36724.0
2017-10-31 10:40:00,258.61,258.74,258.12,258.13,35462.0,245.0806,245.2038,244.6162,244.6257,35462.0
2017-10-31 10:50:00,258.17,258.54,258.06,258.19,21988.0,244.6636,245.0143,244.5594,244.6826,21988.0
2017-10-31 11:00:00,258.19,258.28,258.13,258.23,32167.0,244.6826,244.7679,244.6257,244.7205,32167.0
2017-10-31 11:10:00,258.21,258.25,258.11,258.2,29089.0,244.7015,244.7394,244.6067,244.692,29089.0
2017-10-31 11:20:00,258.21,258.21,257.47,257.67,58655.0,244.7015,244.7015,244.0002,244.1898,58655.0
2017-10-31 11:30:00,257.69,258.17,257.55,258.08,26230.0,244.2087,244.6636,244.076,244.5783,26230.0
2017-10-31 11:40:00,258.13,258.5,258.1,258.16,24481.0,244.6257,244.9763,244.5973,244.6541,24481.0
2017-10-31 11:50:00,258.21,258.62,258.18,258.54,26758.0,244.7015,245.0901,244.6731,245.0143,26758.0
2017-10-31 12:00:00,258.64,258.85,258.4,258.55,20624.0,245.109,245.308,244.8816,245.0237,20624.0
2017-10-31 12:10:00,258.68,259.1,258.66,258.99,18313.0,245.1469,245.545,245.128,245.4407,18313.0
2017-10-31 12:20:00,259.01,259.01,258.63,258.88,17517.0,245.4597,245.4597,245.0995,245.3365,17517.0
2017-10-31 12:30:00,258.85,258.94,258.57,258.63,30287.0,245.308,245.3933,245.0427,245.0995,30287.0
2017-10-31 12:40:00,258.66,258.75,258.1,258.33,43294.0,245.128,245.2133,244.5973,244.8152,43294.0
2017-10-31 12:50:00,258.27,258.33,257.86,257.93,33761.0,244.7584,244.8152,244.3698,244.4362,33761.0
2017-10-31 13:00:00,257.93,258.32,257.9,258.22,35216.0,244.4362,244.8058,244.4077,244.711,35216.0
2017-10-31 13:10:00,258.21,258.28,257.72,257.84,68069.0,244.7015,244.7679,244.2372,244.3509,68069.0
2017-10-31 13:20:00,257.79,257.8,257.64,257.72,22295.0,244.3035,244.313,244.1613,244.2372,22295.0
2017-10-31 13:30:00,257.73,257.91,257.67,257.89,17908.0,244.2466,244.4172,244.1898,244.3983,17908.0
2017-10-31 13:40:00,257.87,257.95,257.76,257.87,20354.0,244.3793,244.4551,244.2751,244.3793,20354.0
2017-10-31 13:50:00,257.9,257.91,257.74,257.79,29092.0,244.4077,244.4172,244.2561,244.3035,29092.0
2017-10-31 14:00:00,257.82,257.88,257.76,257.85,25695.0,244.3319,244.3888,244.2751,244.3603,25695.0
2017-10-31 14:10:00,257.86,258.43,257.8,258.34,39128.0,244.3698,244.91,244.313,244.8247,39128.0
2017-10-31 14:20:00,258.35,258.39,258.08,258.38,43976.0,244.8342,244.8721,244.5783,244.8626,43976.0
2017-10-31 14:30:00,258.39,258.62,258.33,258.61,30406.0,244.8721,245.0901,244.8152,245.0806,30406.0
2017-10-31 14:40:00,258.62,258.64,258.16,258.25,31593.0,245.0901,245.109,244.6541,244.7394,31593.0
2017-10-31 14:50:00,258.27,258.79,258.17,258.76,36464.0,244.7584,245.2512,244.6636,245.2227,36464.0
2017-10-31 15:00:00,258.77,258.85,258.55,258.57,31931.0,245.2322,245.308,245.0237,245.0427,31931.0
2017-10-31 15:10:00,258.56,258.71,257.94,258.28,129684.0,245.0332,245.1754,244.4456,244.7679,129684.0
2017-10-31 15:20:00,258.25,258.64,258.03,258.51,39192.0,244.7394,245.109,244.5309,244.9858,39192.0
2017-10-31 15:30:00,258.54,258.56,258.31,258.34,48663.0,245.0143,245.0332,244.7963,244.8247,48663.0
2017-10-31 15:40:00,258.33,258.42,257.87,258.06,56053.0,244.8152,244.9005,244.3793,244.5594,56053.0
2017-10-31 15:50:00,258.05,258.1,257.75,257.99,119407.0,244.5499,244.5973,244.2656,244.493,119407.0
2017-11-01 09:30:00,258.35,259.15,257.85,258.62,149544.0,244.8342,245.5923,244.3603,245.0901,149544.0
2017-11-01 09:40:00,258.72,259.41,258.48,259.06,43161.0,245.1848,245.8387,244.9574,245.507,43161.0
2017-11-01 09:50:00,258.97,258.97,258.15,258.55,51312.0,245.4218,245.4218,244.6447,245.0237,51312.0
2017-11-01 10:00:00,258.55,258.66,258.15,258.32,37393.0,245.0237,245.128,244.6447,244.8058,37393.0
2017-11-01 10:10:00,258.27,258.52,257.49,258.09,75980.0,244.7584,244.9953,244.0192,244.5878,75980.0
2017-11-01 10:20:00,258.18,258.38,257.92,258.07,39263.0,244.6731,244.8626,244.4267,244.5688,39263.0
2017-11-01 10:30:00,258.28,258.28,257.83,257.96,61120.0,244.7679,244.7679,244.3414,244.4646,61120.0
2017-11-01 10:40:00,258.02,258.03,257.35,257.54,91915.0,244.5215,244.5309,243.8865,244.0666,91915.0
2017-11-01 10:50:00,257.6,257.66,257.23,257.24,38859.0,244.1234,244.1803,243.7728,243.7823,38859.0
2017-11-01 11:00:00,257.27,257.63,257.16,257.36,66375.0,243.8107,244.1519,243.7064,243.896,66375.0
2017-11-01 11:10:00,257.34,257.42,257.0,257.18,42144.0,243.877,243.9528,243.5548,243.7254,42144.0
2017-11-01 11:20:00,257.19,257.4,257.06,257.32,23656.0,243.7349,243.9339,243.6117,243.8581,23656.0
2017-11-01 11:30:00,257.35,257.39,256.8,256.8,47093.0,243.8865,243.9244,243.3653,243.3653,47093.0
2017-11-01 11:40:00,256.72,256.77,256.27,256.35,59862.0,243.2895,243.3369,242.863,242.9388,59862.0
2017-11-01 11:50:00,256.33,257.0,256.24,256.91,70428.0,242.9199,243.5548,242.8346,243.4695,70428.0
2017-11-01 12:00:00,256.93,257.23,256.68,257.07,27524.0,243.4885,243.7728,243.2516,243.6212,27524.0
2017-11-01 12:10:00,257.07,257.4,257.07,257.21,18957.0,243.6212,243.9339,243.6212,243.7538,18957.0
2017-11-01 12:20:00,257.21,257.23,256.92,257.17,24821.0,243.7538,243.7728,243.479,243.7159,24821.0
2017-11-01 12:30:00,257.17,257.49,257.15,257.44,31319.0,243.7159,244.0192,243.697,243.9718,31319.0
2017-11-01 12:40:00,257.43,257.47,257.16,257.42,22136.0,243.9623,244.0002,243.7064,243.9528,22136.0
2017-11-01 12:50:00,257.44,257.82,257.31,257.6,25810.0,243.9718,244.3319,243.8486,244.1234,25810.0
2017-11-01 13:00:00,257.57,257.68,257.08,257.09,23280.0,244.095,244.1992,243.6306,243.6401,23280.0
2017-11-01 13:10:00,257.13,257.14,256.83,256.96,23123.0,243.678,243.6875,243.3937,243.5169,23123.0
2017-11-01 13:20:00,256.95,256.97,256.77,256.91,26251.0,243.5074,243.5264,243.3369,243.4695,26251.0
2017-11-01 13:30:00,256.9,257.28,256.89,256.96,95247.0,243.46,243.8202,243.4506,243.5169,95247.0
2017-11-01 13:40:00,256.99,257.15,256.77,256.85,44846.0,243.5453,243.697,243.3369,243.4127,44846.0
2017-11-01 13:50:00,256.83,257.0,256.74,256.96,52337.0,243.3937,243.5548,243.3084,243.5169,52337.0
2017-11-01 14:00:00,257.0,257.36,256.79,257.34,58132.0,243.5548,243.896,243.3558,243.877,58132.0
2017-11-01 14:10:00,257.36,257.6,257.24,257.24,45703.0,243.896,244.1234,243.7823,243.7823,45703.0
2017-11-01 14:20:00,257.28,257.39,257.14,257.22,23819.0,243.8202,243.9244,243.6875,243.7633,23819.0
2017-11-01 14:30:00,257.2,257.86,257.2,257.75,22611.0,243.7444,244.3698,243.7444,244.2656,22611.0
2017-11-01 14:40:00,257.77,258.05,257.74,257.93,35425.0,244.2845,244.5499,244.2561,244.4362,35425.0
2017-11-01 14:50:00,257.93,258.05,257.85,258.0,20816.0,244.4362,244.5499,244.3603,244.5025,20816.0
2017-11-01 15:00:00,258.05,258.19,257.98,258.02,29227.0,244.5499,244.6826,244.4835,244.5215,29227.0
2017-11-01 15:10:00,258.02,258.34,257.99,258.15,28477.0,244.5215,244.8247,244.493,244.6447,28477.0
2017-11-01 15:20:00,258.14,258.23,258.02,258.17,32002.0,244.6352,244.7205,244.5215,244.6636,32002.0
2017-11-01 15:30:00,258.16,258.49,258.13,258.44,55543.0,244.6541,244.9669,244.6257,244.9195,55543.0
2017-11-01 15:40:00,258.43,258.8,258.29,258.43,95217.0,244.91,245.2606,244.7773,244.91,95217.0
2017-11-01 15:50:00,258.43,258.61,258.23,258.51,163630.0,244.91,245.0806,244.7205,244.9858,163630.0
2017-11-02 09:30:00,258.31,259.38,258.0,259.05,71888.0,244.7963,245.8103,244.5025,245.4976,71888.0
2017-11-02 09:40:00,259.04,259.75,258.86,259.46,44066.0,245.4881,246.1609,245.3175,245.8861,44066.0
2017-11-02 09:50:00,259.56,259.98,259.03,259.9,38845.0,245.9809,246.3789,245.4786,246.3031,38845.0
2017-11-02 10:00:00,259.9,260.4,259.52,259.6,58687.0,246.3031,246.7769,245.943,246.0188,58687.0
2017-11-02 10:10:00,259.57,259.84,259.18,259.31,38670.0,245.9904,246.2462,245.6208,245.744,38670.0
2017-11-02 10:20:00,259.34,260.26,259.28,260.02,35673.0,245.7724,246.6443,245.7155,246.4168,35673.0
2017-11-02 10:30:00,260.09,260.5,260.01,260.35,43483.0,246.4832,246.8717,246.4073,246.7296,43483.0
2017-11-02 10:40:00,260.4,260.96,260.31,260.84,47272.0,246.7769,247.3076,246.6917,247.1939,47272.0
2017-11-02 10:50:00,260.82,260.86,260.29,260.5,36104.0,247.175,247.2129,246.6727,246.8717,36104.0
2017-11-02 11:00:00,260.54,260.94,260.47,260.51,40556.0,246.9096,247.2887,246.8433,246.8812,40556.0
2017-11-02 11:10:00,260.51,260.53,260.16,260.29,43648.0,246.8812,246.9001,246.5495,246.6727,43648.0
2017-11-02 11:20:00,260.32,260.49,260.15,260.27,34026.0,246.7011,246.8622,246.54,246.6537,34026.0
2017-11-02 11:30:00,260.26,260.53,260.11,260.47,48154.0,246.6443,246.9001,246.5021,246.8433,48154.0
2017-11-02 11:40:00,260.49,260.51,260.12,260.32,22357.0,246.8622,246.8812,246.5116,246.7011,22357.0
2017-11-02 11:50:00,260.36,260.81,260.35,260.81,29035.0,246.739,247.1655,246.7296,247.1655,29035.0
2017-11-02 12:00:00,260.84,260.84,260.32,260.45,26312.0,247.1939,247.1939,246.7011,246.8243,26312.0
2017-11-02 12:10:00,260.46,260.8,260.46,260.73,22447.0,246.8338,247.156,246.8338,247.0897,22447.0
2017-11-02 12:20:00,260.76,260.76,260.4,260.57,16431.0,247.1181,247.1181,246.7769,246.9381,16431.0
2017-11-02 12:30:00,260.6,260.6,260.17,260.24,16683.0,246.9665,246.9665,246.559,246.6253,16683.0
2017-11-02 12:40:00,260.18,260.65,260.17,260.56,33599.0,246.5685,247.0139,246.559,246.9286,33599.0
2017-11-02 12:50:00,260.51,260.93,260.49,260.86,31288.0,246.8812,247.2792,246.8622,247.2129,31288.0
2017-11-02 13:00:00,260.85,260.86,260.59,260.59,17391.0,247.2034,247.2129,246.957,246.957,17391.0
2017-11-02 13:10:00,260.67,261.0,260.47,260.66,44060.0,247.0328,247.3456,246.8433,247.0233,44060.0
2017-11-02 13:20:00,260.67,260.76,260.38,260.73,16073.0,247.0328,247.1181,246.758,247.0897,16073.0
2017-11-02 13:30:00,260.7,260.73,260.34,260.37,48130.0,247.0612,247.0897,246.7201,246.7485,48130.0
2017-11-02 13:40:00,260.35,260.48,260.06,260.09,31069.0,246.7296,246.8528,246.4547,246.4832,31069.0
2017-11-02 13:50:00,260.06,260.36,260.06,260.25,16901.0,246.4547,246.739,246.4547,246.6348,16901.0
2017-11-02 14:00:00,260.23,260.33,260.13,260.25,23740.0,246.6158,246.7106,246.5211,246.6348,23740.0
2017-11-02 14:10:00,260.24,260.56,260.21,260.44,30170.0,246.6253,246.9286,246.5969,246.8149,30170.0
2017-11-02 14:20:00,260.41,260.76,260.4,260.67,23406.0,246.7864,247.1181,246.7769,247.0328,23406.0
2017-11-02 14:30:00,260.63,261.15,260.59,261.05,34467.0,246.9949,247.4877,246.957,247.3929,34467.0
2017-11-02 14:40:00,261.05,262.12,261.05,261.97,80726.0,247.3929,248.407,247.3929,248.2648,80726.0
2017-11-02 14:50:00,262.0,262.9,261.95,262.66,108288.0,248.2932,249.1462,248.2459,248.9187,108288.0
2017-11-02 15:00:00,262.67,262.71,262.47,262.51,75489.0,248.9282,248.9661,248.7386,248.7766,75489.0
2017-11-02 15:10:00,262.51,262.86,262.41,262.85,59125.0,248.7766,249.1082,248.6818,249.0988,59125.0
2017-11-02 15:20:00,262.85,263.24,262.85,262.99,109362.0,249.0988,249.4684,249.0988,249.2314,109362.0
2017-11-02 15:30:00,262.99,263.04,262.72,262.85,74580.0,249.2314,249.2788,248.9756,249.0988,74580.0
2017-11-02 15:40:00,262.88,263.15,262.75,262.78,76230.0,249.1272,249.3831,249.004,249.0324,76230.0
2017-11-02 15:50:00,262.79,263.21,262.58,262.71,196396.0,249.0419,249.4399,248.8429,248.9661,196396.0
2017-11-03 09:30:00,262.42,262.5,261.07,261.22,132678.0,248.6913,248.7671,247.4119,247.554,132678.0
2017-11-03 09:40:00,261.22,261.59,260.52,261.0,59516.0,247.554,247.9047,246.8907,247.3456,59516.0
2017-11-03 09:50:00,260.92,260.92,260.08,260.79,71005.0,247.2697,247.2697,246.4737,247.1465,71005.0
2017-11-03 10:00:00,260.66,262.4,260.21,262.25,110310.0,247.0233,248.6723,246.5969,248.5302,110310.0
2017-11-03 10:10:00,262.14,262.81,261.89,262.81,62108.0,248.4259,249.0609,248.189,249.0609,62108.0
2017-11-03 10:20:00,262.9,263.05,262.3,262.76,39851.0,249.1462,249.2883,248.5775,249.0135,39851.0
2017-11-03 10:30:00,262.81,262.99,262.62,262.84,28356.0,249.0609,249.2314,248.8808,249.0893,28356.0
2017-11-03 10:40:00,262.84,263.47,262.84,263.36,33177.0,249.0893,249.6863,249.0893,249.5821,33177.0
2017-11-03 10:50:00,263.33,263.52,262.87,263.2,41819.0,249.5537,249.7337,249.1177,249.4305,41819.0
2017-11-03 11:00:00,263.27,263.79,263.13,263.47,66487.0,249.4968,249.9896,249.3641,249.6863,66487.0
2017-11-03 11:10:00,263.5,263.72,262.93,262.99,58514.0,249.7148,249.9233,249.1746,249.2314,58514.0
2017-11-03 11:20:00,263.0,263.06,262.68,262.97,25094.0,249.2409,249.2978,248.9377,249.2125,25094.0
2017-11-03 11:30:00,262.93,262.98,262.63,262.84,29402.0,249.1746,249.222,248.8903,249.0893,29402.0
2017-11-03 11:40:00,262.89,263.04,262.72,262.78,37232.0,249.1367,249.2788,248.9756,249.0324,37232.0
2017-11-03 11:50:00,262.76,262.81,262.4,262.56,41725.0,249.0135,249.0609,248.6723,248.8239,41725.0
2017-11-03 12:00:00,262.54,262.65,262.28,262.47,41740.0,248.805,248.9092,248.5586,248.7386,41740.0
2017-11-03 12:10:00,262.5,263.0,262.5,262.79,30755.0,248.7671,249.2409,248.7671,249.0419,30755.0
2017-11-03 12:20:00,262.76,262.88,262.39,262.43,30220.0,249.0135,249.1272,248.6628,248.7007,30220.0
2017-11-03 12:30:00,262.44,262.56,261.8,262.23,39129.0,248.7102,248.8239,248.1037,248.5112,39129.0
2017-11-03 12:40:00,262.2,262.5,262.05,262.09,30055.0,248.4828,248.7671,248.3406,248.3785,30055.0
2017-11-03 12:50:00,262.05,262.1,261.71,261.71,27915.0,248.3406,248.388,248.0184,248.0184,27915.0
2017-11-03 13:00:00,261.73,262.06,261.65,261.91,28027.0,248.0374,248.3501,247.9615,248.2079,28027.0
2017-11-03 13:10:00,261.96,261.98,261.68,261.71,19964.0,248.2553,248.2743,247.99,248.0184,19964.0
2017-11-03 13:20:00,261.74,261.74,261.41,261.45,24628.0,248.0468,248.0468,247.7341,247.772,24628.0
2017-11-03 13:30:00,261.47,261.88,261.41,261.79,38168.0,247.791,248.1795,247.7341,248.0942,38168.0
2017-11-03 13:40:00,261.88,261.97,261.71,261.91,34243.0,248.1795,248.2648,248.0184,248.2079,34243.0
2017-11-03 13:50:00,261.94,262.35,261.92,262.21,62895.0,248.2364,248.6249,248.2174,248.4923,62895.0
2017-11-03 14:00:00,262.26,262.47,262.02,262.47,21011.0,248.5396,248.7386,248.3122,248.7386,21011.0
2017-11-03 14:10:00,262.47,262.65,262.37,262.4,41590.0,248.7386,248.9092,248.6439,248.6723,41590.0
2017-11-03 14:20:00,262.42,262.75,262.33,262.66,45908.0,248.6913,249.004,248.606,248.9187,45908.0
2017-11-03 14:30:00,262.61,262.61,261.87,262.06,27010.0,248.8713,248.8713,248.17,248.3501,27010.0
2017-11-03 14:40:00,262.07,262.07,261.68,261.94,45641.0,248.3596,248.3596,247.99,248.2364,45641.0
2017-11-03 14:50:00,261.95,261.98,261.73,261.9,33754.0,248.2459,248.2743,248.0374,248.1985,33754.0
2017-11-03 15:00:00,261.92,262.16,261.88,262.08,50168.0,248.2174,248.4449,248.1795,248.3691,50168.0
2017-11-03 15:10:00,262.08,262.08,261.62,261.66,53406.0,248.3691,248.3691,247.9331,247.971,53406.0
2017-11-03 15:20:00,261.66,261.74,261.42,261.46,49963.0,247.971,248.0468,247.7436,247.7815,49963.0
2017-11-03 15:30:00,261.51,261.57,261.21,261.33,47807.0,247.8289,247.8857,247.5446,247.6583,47807.0
2017-11-03 15:40:00,261.3,261.44,261.22,261.23,63331.0,247.6299,247.7625,247.554,247.5635,63331.0
2017-11-03 15:50:00,261.21,261.73,260.98,261.69,178530.0,247.5446,248.0374,247.3266,247.9995,178530.0
2017-11-06 09:30:00,262.62,264.46,262.53,263.93,152561.0,248.8808,250.6245,248.7955,250.1223,152561.0
2017-11-06 09:40:00,263.9,264.42,263.45,263.66,52530.0,250.0938,250.5866,249.6674,249.8664,52530.0
2017-11-06 09:50:00,263.66,264.95,263.37,264.88,94947.0,249.8664,251.0889,249.5916,251.0226,94947.0
2017-11-06 10:00:00,264.8,265.5,264.18,264.5,96117.0,250.9468,251.6101,250.3592,250.6624,96117.0
2017-11-06 10:10:00,264.45,264.66,263.86,264.18,49804.0,250.6151,250.8141,250.0559,250.3592,49804.0
2017-11-06 10:20:00,264.19,264.93,264.0,264.89,49195.0,250.3687,251.07,250.1886,251.032,49195.0
2017-11-06 10:30:00,264.85,265.3,264.82,265.13,49885.0,250.9941,251.4206,250.9657,251.2595,49885.0
2017-11-06 10:40:00,265.14,265.28,264.98,265.13,40165.0,251.269,251.4016,251.1173,251.2595,40165.0
2017-11-06 10:50:00,265.11,265.4,264.54,264.94,94659.0,251.2405,251.5154,250.7004,251.0794,94659.0
2017-11-06 11:00:00,265.05,265.23,264.71,264.99,59459.0,251.1837,251.3543,250.8615,251.1268,59459.0
2017-11-06 11:10:00,265.07,265.35,264.97,265.35,48101.0,251.2026,251.468,251.1079,251.468,48101.0
2017-11-06 11:20:00,265.28,265.75,265.25,265.75,85685.0,251.4016,251.8471,251.3732,251.8471,85685.0
2017-11-06 11:30:00,265.76,265.79,265.25,265.69,45536.0,251.8565,251.885,251.3732,251.7902,45536.0
2017-11-06 11:40:00,265.73,265.84,265.52,265.66,28207.0,251.8281,251.9323,251.6291,251.7618,28207.0
2017-11-06 11:50:00,265.71,265.77,265.39,265.48,23764.0,251.8091,251.866,251.5059,251.5912,23764.0
2017-11-06 12:00:00,265.45,265.74,265.45,265.7,26033.0,251.5627,251.8376,251.5627,251.7997,26033.0
2017-11-06 12:10:00,265.69,265.78,265.48,265.65,21605.0,251.7902,251.8755,251.5912,251.7523,21605.0
2017-11-06 12:20:00,265.73,265.8,265.44,265.44,20817.0,251.8281,251.8944,251.5533,251.5533,20817.0
2017-11-06 12:30:00,265.42,265.54,265.33,265.47,17282.0,251.5343,251.648,251.449,251.5817,17282.0
2017-11-06 12:40:00,265.48,265.53,264.93,264.93,33265.0,251.5912,251.6386,251.07,251.07,33265.0
2017-11-06 12:50:00,264.93,264.94,264.53,264.59,24221.0,251.07,251.0794,250.6909,250.7477,24221.0
2017-11-06 13:00:00,264.55,264.59,264.35,264.53,25004.0,250.7098,250.7477,250.5203,250.6909,25004.0
2017-11-06 13:10:00,264.46,264.47,263.85,263.96,48024.0,250.6245,250.634,250.0465,250.1507,48024.0
2017-11-06 13:20:00,263.96,264.34,263.86,264.08,42303.0,250.1507,250.5108,250.0559,250.2644,42303.0
2017-11-06 13:30:00,264.17,264.77,263.96,264.55,44973.0,250.3497,250.9183,250.1507,250.7098,44973.0
2017-11-06 13:40:00,264.49,264.9,264.38,264.63,25886.0,250.653,251.0415,250.5487,250.7856,25886.0
2017-11-06 13:50:00,264.67,265.0,264.65,265.0,23789.0,250.8236,251.1363,250.8046,251.1363,23789.0
2017-11-06 14:00:00,264.95,265.13,264.59,264.59,38115.0,251.0889,251.2595,250.7477,250.7477,38115.0
2017-11-06 14:10:00,264.62,264.75,264.09,264.12,29190.0,250.7762,250.8994,250.2739,250.3023,29190.0
2017-11-06 14:20:00,264.09,264.18,263.84,264.0,46014.0,250.2739,250.3592,250.037,250.1886,46014.0
2017-11-06 14:30:00,263.97,264.36,263.86,264.29,37446.0,250.1602,250.5298,250.0559,250.4634,37446.0
2017-11-06 14:40:00,264.29,264.35,264.0,264.03,35164.0,250.4634,250.5203,250.1886,250.217,35164.0
2017-11-06 14:50:00,264.06,264.64,264.02,264.58,28661.0,250.2455,250.7951,250.2076,250.7383,28661.0
2017-11-06 15:00:00,264.63,264.63,264.39,264.5,31538.0,250.7856,250.7856,250.5582,250.6624,31538.0
2017-11-06 15:10:00,264.52,264.62,264.4,264.6,23228.0,250.6814,250.7762,250.5677,250.7572,23228.0
2017-11-06 15:20:00,264.6,264.83,264.36,264.78,41488.0,250.7572,250.9752,250.5298,250.9278,41488.0
2017-11-06 15:30:00,264.78,264.82,264.37,264.54,51580.0,250.9278,250.9657,250.5392,250.7004,51580.0
2017-11-06 15:40:00,264.51,264.54,264.27,264.42,90680.0,250.6719,250.7004,250.4445,250.5866,90680.0
2017-11-06 15:50:00,264.38,264.41,264.01,264.1,136205.0,250.5487,250.5772,250.1981,250.2834,136205.0
2017-11-07 09:30:00,264.07,265.85,264.07,265.85,105381.0,250.2549,251.9418,250.2549,251.9418,105381.0
2017-11-07 09:40:00,265.76,266.09,265.22,265.81,77383.0,251.8565,252.1693,251.3448,251.9039,77383.0
2017-11-07 09:50:00,265.72,266.19,265.48,266.16,74713.0,251.8186,252.264,251.5912,252.2356,74713.0
2017-11-07 10:00:00,266.18,266.93,266.18,266.42,100227.0,252.2546,252.9653,252.2546,252.482,100227.0
2017-11-07 10:10:00,266.42,267.28,266.26,266.36,82865.0,252.482,253.297,252.3304,252.4251,82865.0
2017-11-07 10:20:00,266.38,266.67,265.82,266.06,71836.0,252.4441,252.7189,251.9134,252.1408,71836.0
2017-11-07 10:30:00,266.11,266.28,265.74,266.2,60567.0,252.1882,252.3493,251.8376,252.2735,60567.0
2017-11-07 10:40:00,266.17,266.66,266.0,266.1,49559.0,252.2451,252.7094,252.084,252.1787,49559.0
2017-11-07 10:50:00,266.05,266.2,265.88,266.01,35229.0,252.1314,252.2735,251.9703,252.0935,35229.0
2017-11-07 11:00:00,266.04,266.5,265.91,266.5,53110.0,252.1219,252.5578,251.9987,252.5578,53110.0
2017-11-07 11:10:00,266.52,266.63,266.17,266.17,35596.0,252.5768,252.681,252.2451,252.2451,35596.0
2017-11-07 11:20:00,266.14,266.48,265.88,265.98,62226.0,252.2167,252.5389,251.9703,252.065,62226.0
2017-11-07 11:30:00,265.95,266.35,265.84,266.11,47139.0,252.0366,252.4157,251.9323,252.1882,47139.0
2017-11-07 11:40:00,266.15,266.15,265.83,265.86,41945.0,252.2261,252.2261,251.9229,251.9513,41945.0
2017-11-07 11:50:00,265.89,265.9,265.31,265.36,69680.0,251.9797,251.9892,251.4301,251.4775,69680.0
2017-11-07 12:00:00,265.4,265.99,265.15,265.79,64995.0,251.5154,252.0745,251.2784,251.885,64995.0
2017-11-07 12:10:00,265.75,266.09,265.42,265.54,34883.0,251.8471,252.1693,251.5343,251.648,34883.0
2017-11-07 12:20:00,265.54,265.55,264.61,264.98,123539.0,251.648,251.6575,250.7667,251.1173,123539.0
2017-11-07 12:30:00,264.97,264.97,264.66,264.88,24640.0,251.1079,251.1079,250.8141,251.0226,24640.0
2017-11-07 12:40:00,264.94,264.94,264.61,264.7,15560.0,251.0794,251.0794,250.7667,250.852,15560.0
2017-11-07 12:50:00,264.77,264.94,264.63,264.77,13980.0,250.9183,251.0794,250.7856,250.9183,13980.0
2017-11-07 13:00:00,264.84,264.84,264.6,264.66,24374.0,250.9847,250.9847,250.7572,250.8141,24374.0
2017-11-07 13:10:00,264.68,264.75,264.6,264.75,17473.0,250.833,250.8994,250.7572,250.8994,17473.0
2017-11-07 13:20:00,264.78,264.85,264.49,264.85,23306.0,250.9278,250.9941,250.653,250.9941,23306.0
2017-11-07 13:30:00,264.83,265.42,264.77,265.13,45891.0,250.9752,251.5343,250.9183,251.2595,45891.0
2017-11-07 13:40:00,265.17,265.29,264.98,265.09,19460.0,251.2974,251.4111,251.1173,251.2216,19460.0
2017-11-07 13:50:00,265.04,265.25,265.03,265.25,19363.0,251.1742,251.3732,251.1647,251.3732,19363.0
2017-11-07 14:00:00,265.27,265.67,265.25,265.29,31288.0,251.3922,251.7712,251.3732,251.4111,31288.0
2017-11-07 14:10:00,265.26,265.51,265.2,265.47,25932.0,251.3827,251.6196,251.3258,251.5817,25932.0
2017-11-07 14:20:00,265.45,265.67,265.38,265.61,18676.0,251.5627,251.7712,251.4964,251.7144,18676.0
2017-11-07 14:30:00,265.63,265.84,265.56,265.73,19131.0,251.7333,251.9323,251.667,251.8281,19131.0
2017-11-07 14:40:00,265.72,265.82,265.62,265.81,55938.0,251.8186,251.9134,251.7239,251.9039,55938.0
2017-11-07 14:50:00,265.81,266.31,265.75,266.21,57528.0,251.9039,252.3778,251.8471,252.283,57528.0
2017-11-07 15:00:00,266.25,266.5,266.14,266.26,34997.0,252.3209,252.5578,252.2167,252.3304,34997.0
2017-11-07 15:10:00,266.29,266.3,265.58,265.79,52003.0,252.3588,252.3683,251.6859,251.885,52003.0
2017-11-07 15:20:00,265.78,265.91,265.68,265.89,26722.0,251.8755,251.9987,251.7807,251.9797,26722.0
2017-11-07 15:30:00,265.9,266.08,265.75,265.96,33466.0,251.9892,252.1598,251.8471,252.0461,33466.0
2017-11-07 15:40:00,265.97,266.16,265.79,265.97,70338.0,252.0555,252.2356,251.885,252.0555,70338.0
2017-11-07 15:50:00,265.98,266.35,265.98,266.17,170889.0,252.065,252.4157,252.065,252.2451,170889.0
2017-11-08 09:30:00,266.14,267.5,266.14,267.16,103612.0,252.2167,253.5055,252.2167,253.1833,103612.0
2017-11-08 09:40:00,267.16,267.2,266.18,266.19,52180.0,253.1833,253.2212,252.2546,252.264,52180.0
2017-11-08 09:50:00,266.24,266.29,265.29,265.39,65161.0,252.3114,252.3588,251.4111,251.5059,65161.0
2017-11-08 10:00:00,265.44,266.07,265.4,265.94,49611.0,251.5533,252.1503,251.5154,252.0271,49611.0
2017-11-08 10:10:00,266.04,266.34,265.92,265.99,37938.0,252.1219,252.4062,252.0082,252.0745,37938.0
2017-11-08 10:20:00,265.94,266.19,265.81,265.94,37730.0,252.0271,252.264,251.9039,252.0271,37730.0
2017-11-08 10:30:00,265.99,266.08,265.49,265.54,62535.0,252.0745,252.1598,251.6007,251.648,62535.0
2017-11-08 10:40:00,265.58,266.5,265.46,266.45,53114.0,251.6859,252.5578,251.5722,252.5104,53114.0
2017-11-08 10:50:00,266.5,267.18,266.42,267.12,64320.0,252.5578,253.2022,252.482,253.1454,64320.0
2017-11-08 11:00:00,267.15,267.6,267.07,267.47,71546.0,253.1738,253.6003,253.098,253.4771,71546.0
2017-11-08 11:10:00,267.44,267.46,267.01,267.16,33913.0,253.4486,253.4676,253.0411,253.1833,33913.0
2017-11-08 11:20:00,267.17,267.62,267.16,267.35,92538.0,253.1928,253.6192,253.1833,253.3633,92538.0
2017-11-08 11:30:00,267.35,267.39,266.83,266.9,35686.0,253.3633,253.4013,252.8706,252.9369,35686.0
2017-11-08 11:40:00,266.95,267.46,266.95,267.31,53861.0,252.9843,253.4676,252.9843,253.3254,53861.0
2017-11-08 11:50:00,267.38,267.45,267.01,267.45,27385.0,253.3918,253.4581,253.0411,253.4581,27385.0
2017-11-08 12:00:00,267.44,267.46,267.0,267.04,31672.0,253.4486,253.4676,253.0317,253.0696,31672.0
2017-11-08 12:10:00,267.01,267.13,266.88,267.11,31110.0,253.0411,253.1549,252.9179,253.1359,31110.0
2017-11-08 12:20:00,267.11,267.11,266.87,266.99,20078.0,253.1359,253.1359,252.9085,253.0222,20078.0
2017-11-08 12:30:00,266.93,267.16,266.93,267.12,22844.0,252.9653,253.1833,252.9653,253.1454,22844.0
2017-11-08 12:40:00,267.07,267.19,266.89,266.96,26040.0,253.098,253.2117,252.9274,252.9938,26040.0
2017-11-08 12:50:00,267.01,267.15,266.97,267.1,18967.0,253.0411,253.1738,253.0032,253.1264,18967.0
2017-11-08 13:00:00,267.14,267.27,267.05,267.1,25205.0,253.1643,253.2875,253.079,253.1264,25205.0
2017-11-08 13:10:00,267.07,267.08,266.68,266.86,41017.0,253.098,253.1075,252.7284,252.899,41017.0
2017-11-08 13:20:00,266.82,267.01,266.67,266.87,27115.0,252.8611,253.0411,252.7189,252.9085,27115.0
2017-11-08 13:30:00,266.88,267.16,266.84,266.97,28259.0,252.9179,253.1833,252.88,253.0032,28259.0
2017-11-08 13:40:00,266.99,267.06,266.8,266.89,24728.0,253.0222,253.0885,252.8421,252.9274,24728.0
2017-11-08 13:50:00,266.92,266.98,266.58,266.61,17444.0,252.9558,253.0127,252.6336,252.6621,17444.0
2017-11-08 14:00:00,266.6,266.79,266.55,266.6,26716.0,252.6526,252.8326,252.6052,252.6526,26716.0
2017-11-08 14:10:00,266.57,266.58,266.28,266.4,23797.0,252.6242,252.6336,252.3493,252.463,23797.0
2017-11-08 14:20:00,266.4,266.57,266.06,266.11,51163.0,252.463,252.6242,252.1408,252.1882,51163.0
2017-11-08 14:30:00,266.11,266.13,265.44,265.67,65039.0,252.1882,252.2072,251.5533,251.7712,65039.0
2017-11-08 14:40:00,265.69,266.35,265.62,266.3,35900.0,251.7902,252.4157,251.7239,252.3683,35900.0
2017-11-08 14:50:00,266.32,266.46,266.26,266.4,39748.0,252.3872,252.5199,252.3304,252.463,39748.0
2017-11-08 15:00:00,266.43,266.7,266.4,266.57,27152.0,252.4915,252.7474,252.463,252.6242,27152.0
2017-11-08 15:10:00,266.57,266.61,266.19,266.21,36826.0,252.6242,252.6621,252.264,252.283,36826.0
2017-11-08 15:20:00,266.22,266.29,266.01,266.03,33210.0,252.2925,252.3588,252.0935,252.1124,33210.0
2017-11-08 15:30:00,266.03,266.03,265.67,265.88,74361.0,252.1124,252.1124,251.7712,251.9703,74361.0
2017-11-08 15:40:00,265.86,265.88,265.54,265.6,68913.0,251.9513,251.9703,251.648,251.7049,68913.0
2017-11-08 15:50:00,265.62,265.88,265.48,265.57,160736.0,251.7239,251.9703,251.5912,251.6765,160736.0
2017-11-09 09:30:00,265.01,266.75,265.0,265.4,204549.0,252.5033,254.1612,252.4938,252.8749,204549.0
2017-11-09 09:40:00,265.41,265.72,263.66,263.83,141359.0,252.8844,253.1798,251.217,251.379,141359.0
2017-11-09 09:50:00,263.75,264.81,263.74,264.58,105256.0,251.3028,252.3128,251.2932,252.0936,105256.0
2017-11-09 10:00:00,264.6,265.68,264.5,264.78,125416.0,252.1127,253.1417,252.0174,252.2842,125416.0
2017-11-09 10:10:00,264.77,265.19,264.64,264.98,129143.0,252.2746,252.6748,252.1508,252.4747,129143.0
2017-11-09 10:20:00,264.94,265.1,264.02,264.15,121008.0,252.4366,252.5891,251.56,251.6839,121008.0
2017-11-09 10:30:00,264.16,264.2,263.58,263.65,90786.0,251.6934,251.7315,251.1408,251.2075,90786.0
2017-11-09 10:40:00,263.65,263.65,262.93,263.56,93667.0,251.2075,251.2075,250.5215,251.1217,93667.0
2017-11-09 10:50:00,263.52,263.82,263.37,263.68,46792.0,251.0836,251.3695,250.9407,251.2361,46792.0
2017-11-09 11:00:00,263.75,263.82,263.5,263.62,51959.0,251.3028,251.3695,251.0646,251.1789,51959.0
2017-11-09 11:10:00,263.61,263.68,263.38,263.56,31347.0,251.1694,251.2361,250.9502,251.1217,31347.0
2017-11-09 11:20:00,263.54,263.57,262.09,262.33,64940.0,251.1027,251.1313,249.7211,249.9498,64940.0
2017-11-09 11:30:00,262.44,262.55,262.01,262.1,47544.0,250.0546,250.1594,249.6449,249.7306,47544.0
2017-11-09 11:40:00,262.0,262.2,261.36,261.56,67194.0,249.6354,249.8259,249.0256,249.2161,67194.0
2017-11-09 11:50:00,261.59,261.82,261.23,261.48,38289.0,249.2447,249.4639,248.9017,249.1399,38289.0
2017-11-09 12:00:00,261.46,261.59,261.0,261.0,48104.0,249.1208,249.2447,248.6826,248.6826,48104.0
2017-11-09 12:10:00,261.07,261.26,260.62,261.08,42379.0,248.7493,248.9303,248.3205,248.7588,42379.0
2017-11-09 12:20:00,261.01,261.06,260.04,260.04,56435.0,248.6921,248.7397,247.7679,247.7679,56435.0
2017-11-09 12:30:00,260.03,260.47,259.56,260.27,69959.0,247.7583,248.1776,247.3105,247.987,69959.0
2017-11-09 12:40:00,260.25,260.47,259.86,260.06,37362.0,247.968,248.1776,247.5964,247.7869,37362.0
2017-11-09 12:50:00,260.09,260.6,260.01,260.43,33707.0,247.8155,248.3014,247.7393,248.1395,33707.0
2017-11-09 13:00:00,260.42,260.43,260.11,260.31,39597.0,248.1299,248.1395,247.8346,248.0251,39597.0
2017-11-09 13:10:00,260.36,261.66,260.34,261.52,71747.0,248.0728,249.3114,248.0537,249.178,71747.0
2017-11-09 13:20:00,261.44,261.96,261.44,261.63,56005.0,249.1018,249.5973,249.1018,249.2828,56005.0
2017-11-09 13:30:00,261.64,261.94,261.38,261.38,41656.0,249.2924,249.5782,249.0446,249.0446,41656.0
2017-11-09 13:40:00,261.38,261.76,261.24,261.75,27098.0,249.0446,249.4067,248.9112,249.3972,27098.0
2017-11-09 13:50:00,261.7,261.9,261.51,261.81,32760.0,249.3495,249.5401,249.1685,249.4543,32760.0
2017-11-09 14:00:00,261.8,262.37,261.78,262.37,33171.0,249.4448,249.9879,249.4257,249.9879,33171.0
2017-11-09 14:10:00,262.38,262.5,262.19,262.38,29012.0,249.9974,250.1118,249.8164,249.9974,29012.0
2017-11-09 14:20:00,262.4,262.53,261.94,262.0,31127.0,250.0165,250.1404,249.5782,249.6354,31127.0
2017-11-09 14:30:00,261.96,262.32,261.62,261.85,36142.0,249.5973,249.9403,249.2733,249.4924,36142.0
2017-11-09 14:40:00,261.89,262.0,261.65,262.0,21586.0,249.5306,249.6354,249.3019,249.6354,21586.0
2017-11-09 14:50:00,261.98,262.11,261.87,261.9,25241.0,249.6163,249.7402,249.5115,249.5401,25241.0
2017-11-09 15:00:00,261.87,262.21,261.83,262.14,31205.0,249.5115,249.8355,249.4734,249.7688,31205.0
2017-11-09 15:10:00,262.16,262.16,261.93,262.04,30400.0,249.7878,249.7878,249.5687,249.6735,30400.0
2017-11-09 15:20:00,262.04,262.5,262.04,262.5,39195.0,249.6735,250.1118,249.6735,250.1118,39195.0
2017-11-09 15:30:00,262.49,263.28,262.49,263.28,63481.0,250.1022,250.855,250.1022,250.855,63481.0
2017-11-09 15:40:00,263.22,263.25,262.58,262.62,84447.0,250.7978,250.8264,250.188,250.2261,84447.0
2017-11-09 15:50:00,262.63,262.88,262.63,262.7,120686.0,250.2356,250.4738,250.2356,250.3023,120686.0
2017-11-10 09:30:00,262.19,262.5,260.51,260.55,74695.0,249.8164,250.1118,248.2157,248.2538,74695.0
2017-11-10 09:40:00,260.67,260.92,260.15,260.55,42664.0,248.3681,248.6063,247.8727,248.2538,42664.0
2017-11-10 09:50:00,260.61,261.42,260.6,261.05,26081.0,248.311,249.0827,248.3014,248.7302,26081.0
2017-11-10 10:00:00,261.03,261.18,259.6,259.96,76864.0,248.7111,248.8541,247.3486,247.6916,76864.0
2017-11-10 10:10:00,259.99,260.6,259.79,260.23,31459.0,247.7202,248.3014,247.5297,247.9489,31459.0
2017-11-10 10:20:00,260.13,260.66,260.01,260.18,34089.0,247.8536,248.3586,247.7393,247.9013,34089.0
2017-11-10 10:30:00,260.24,260.3,260.01,260.09,23856.0,247.9584,248.0156,247.7393,247.8155,23856.0
2017-11-10 10:40:00,260.14,260.3,260.08,260.21,28418.0,247.8631,248.0156,247.806,247.9298,28418.0
2017-11-10 10:50:00,260.23,260.35,259.91,260.35,28524.0,247.9489,248.0632,247.644,248.0632,28524.0
2017-11-10 11:00:00,260.27,260.78,260.2,260.27,21986.0,247.987,248.4729,247.9203,247.987,21986.0
2017-11-10 11:10:00,260.25,260.66,260.2,260.53,18828.0,247.968,248.3586,247.9203,248.2347,18828.0
2017-11-10 11:20:00,260.5,260.52,260.13,260.24,23038.0,248.2062,248.2252,247.8536,247.9584,23038.0
2017-11-10 11:30:00,260.26,260.41,260.15,260.17,26951.0,247.9775,248.1204,247.8727,247.8917,26951.0
2017-11-10 11:40:00,260.15,260.42,260.1,260.15,21330.0,247.8727,248.1299,247.825,247.8727,21330.0
2017-11-10 11:50:00,260.15,260.2,259.65,259.68,31010.0,247.8727,247.9203,247.3963,247.4249,31010.0
2017-11-10 12:00:00,259.72,260.18,259.71,260.14,23626.0,247.463,247.9013,247.4534,247.8631,23626.0
2017-11-10 12:10:00,260.14,260.37,259.96,260.02,15988.0,247.8631,248.0823,247.6916,247.7488,15988.0
2017-11-10 12:20:00,260.06,260.15,259.79,259.79,25292.0,247.7869,247.8727,247.5297,247.5297,25292.0
2017-11-10 12:30:00,259.82,259.82,259.64,259.7,20046.0,247.5582,247.5582,247.3867,247.4439,20046.0
2017-11-10 12:40:00,259.67,260.03,259.67,260.01,14954.0,247.4153,247.7583,247.4153,247.7393,14954.0
2017-11-10 12:50:00,260.02,260.12,259.9,259.9,11563.0,247.7488,247.8441,247.6345,247.6345,11563.0
2017-11-10 13:00:00,259.87,260.05,259.87,259.92,13012.0,247.6059,247.7774,247.6059,247.6535,13012.0
2017-11-10 13:10:00,259.93,260.38,259.93,260.2,28226.0,247.6631,248.0918,247.6631,247.9203,28226.0
2017-11-10 13:20:00,260.27,260.71,260.23,260.55,16184.0,247.987,248.4062,247.9489,248.2538,16184.0
2017-11-10 13:30:00,260.51,260.68,260.47,260.52,9575.0,248.2157,248.3777,248.1776,248.2252,9575.0
2017-11-10 13:40:00,260.49,260.57,260.33,260.34,13792.0,248.1966,248.2729,248.0442,248.0537,13792.0
2017-11-10 13:50:00,260.33,260.35,259.89,259.89,26292.0,248.0442,248.0632,247.6249,247.6249,26292.0
2017-11-10 14:00:00,259.97,260.27,259.92,260.08,17934.0,247.7012,247.987,247.6535,247.806,17934.0
2017-11-10 14:10:00,260.1,260.4,260.1,260.23,14762.0,247.825,248.1109,247.825,247.9489,14762.0
2017-11-10 14:20:00,260.26,260.38,260.2,260.36,16857.0,247.9775,248.0918,247.9203,248.0728,16857.0
2017-11-10 14:30:00,260.36,260.4,260.16,260.26,15672.0,248.0728,248.1109,247.8822,247.9775,15672.0
2017-11-10 14:40:00,260.24,260.39,260.22,260.37,12998.0,247.9584,248.1013,247.9394,248.0823,12998.0
2017-11-10 14:50:00,260.37,260.65,260.32,260.65,25844.0,248.0823,248.3491,248.0346,248.3491,25844.0
2017-11-10 15:00:00,260.66,261.0,260.53,260.53,39360.0,248.3586,248.6826,248.2347,248.2347,39360.0
2017-11-10 15:10:00,260.57,260.98,260.54,260.76,21560.0,248.2729,248.6635,248.2443,248.4539,21560.0
2017-11-10 15:20:00,260.78,260.86,260.52,260.55,24496.0,248.4729,248.5492,248.2252,248.2538,24496.0
2017-11-10 15:30:00,260.55,260.64,260.43,260.45,38098.0,248.2538,248.3395,248.1395,248.1585,38098.0
2017-11-10 15:40:00,260.46,260.49,260.0,260.24,67993.0,248.168,248.1966,247.7298,247.9584,67993.0
2017-11-10 15:50:00,260.27,260.96,260.27,260.85,153982.0,247.987,248.6444,247.987,248.5396,153982.0
2017-11-13 09:30:00,261.42,262.28,260.49,262.11,176360.0,249.0827,249.9021,248.1966,249.7402,176360.0
2017-11-13 09:40:00,262.09,263.36,261.33,262.68,95563.0,249.7211,250.9312,248.997,250.2833,95563.0
2017-11-13 09:50:00,262.62,263.01,261.7,262.77,96737.0,250.2261,250.5977,249.3495,250.369,96737.0
2017-11-13 10:00:00,262.72,262.88,261.92,262.09,41231.0,250.3214,250.4738,249.5591,249.7211,41231.0
2017-11-13 10:10:00,262.12,262.45,261.94,262.1,86259.0,249.7497,250.0641,249.5782,249.7306,86259.0
2017-11-13 10:20:00,262.08,262.53,261.89,262.45,33600.0,249.7116,250.1404,249.5306,250.0641,33600.0
2017-11-13 10:30:00,262.45,262.58,261.56,261.56,38220.0,250.0641,250.188,249.2161,249.2161,38220.0
2017-11-13 10:40:00,261.55,261.8,261.44,261.48,42693.0,249.2066,249.4448,249.1018,249.1399,42693.0
2017-11-13 10:50:00,261.45,261.87,261.42,261.83,38530.0,249.1113,249.5115,249.0827,249.4734,38530.0
2017-11-13 11:00:00,261.75,262.03,261.69,261.88,38897.0,249.3972,249.6639,249.34,249.521,38897.0
2017-11-13 11:10:00,261.82,262.12,261.45,261.84,42362.0,249.4639,249.7497,249.1113,249.4829,42362.0
2017-11-13 11:20:00,261.89,262.11,261.72,262.02,35565.0,249.5306,249.7402,249.3686,249.6544,35565.0
2017-11-13 11:30:00,262.06,262.41,261.96,262.41,37476.0,249.6925,250.026,249.5973,250.026,37476.0
2017-11-13 11:40:00,262.41,262.42,261.9,262.29,30288.0,250.026,250.0355,249.5401,249.9117,30288.0
2017-11-13 11:50:00,262.33,262.45,262.06,262.28,22288.0,249.9498,250.0641,249.6925,249.9021,22288.0
2017-11-13 12:00:00,262.31,262.43,262.13,262.38,22105.0,249.9307,250.0451,249.7592,249.9974,22105.0
2017-11-13 12:10:00,262.39,262.49,262.07,262.3,19745.0,250.007,250.1022,249.7021,249.9212,19745.0
2017-11-13 12:20:00,262.34,262.56,262.25,262.39,28474.0,249.9593,250.1689,249.8736,250.007,28474.0
2017-11-13 12:30:00,262.38,262.4,261.93,261.94,34195.0,249.9974,250.0165,249.5687,249.5782,34195.0
2017-11-13 12:40:00,261.95,262.02,261.61,261.74,33332.0,249.5877,249.6544,249.2638,249.3876,33332.0
2017-11-13 12:50:00,261.77,261.97,261.7,261.95,16765.0,249.4162,249.6068,249.3495,249.5877,16765.0
2017-11-13 13:00:00,261.95,261.96,261.6,261.74,20418.0,249.5877,249.5973,249.2542,249.3876,20418.0
2017-11-13 13:10:00,261.71,261.89,261.61,261.72,25980.0,249.3591,249.5306,249.2638,249.3686,25980.0
2017-11-13 13:20:00,261.75,261.85,261.64,261.85,23846.0,249.3972,249.4924,249.2924,249.4924,23846.0
2017-11-13 13:30:00,261.78,262.03,261.74,261.94,12996.0,249.4257,249.6639,249.3876,249.5782,12996.0
2017-11-13 13:40:00,261.97,262.01,261.74,261.74,26358.0,249.6068,249.6449,249.3876,249.3876,26358.0
2017-11-13 13:50:00,261.81,262.24,261.76,262.12,24747.0,249.4543,249.864,249.4067,249.7497,24747.0
2017-11-13 14:00:00,262.08,262.13,261.83,262.0,23547.0,249.7116,249.7592,249.4734,249.6354,23547.0
2017-11-13 14:10:00,262.0,262.32,261.91,262.32,16667.0,249.6354,249.9403,249.5496,249.9403,16667.0
2017-11-13 14:20:00,262.31,262.34,262.03,262.14,23177.0,249.9307,249.9593,249.6639,249.7688,23177.0
2017-11-13 14:30:00,262.21,262.31,262.09,262.3,24948.0,249.8355,249.9307,249.7211,249.9212,24948.0
2017-11-13 14:40:00,262.29,262.34,262.18,262.19,20777.0,249.9117,249.9593,249.8069,249.8164,20777.0
2017-11-13 14:50:00,262.21,262.33,262.06,262.08,36318.0,249.8355,249.9498,249.6925,249.7116,36318.0
2017-11-13 15:00:00,262.07,262.29,262.0,262.25,24803.0,249.7021,249.9117,249.6354,249.8736,24803.0
2017-11-13 15:10:00,262.28,262.42,262.02,262.14,55015.0,249.9021,250.0355,249.6544,249.7688,55015.0
2017-11-13 15:20:00,262.15,262.15,261.88,261.96,47388.0,249.7783,249.7783,249.521,249.5973,47388.0
2017-11-13 15:30:00,261.96,262.76,261.96,262.53,71244.0,249.5973,250.3595,249.5973,250.1404,71244.0
2017-11-13 15:40:00,262.54,262.55,262.12,262.19,74608.0,250.1499,250.1594,249.7497,249.8164,74608.0
2017-11-13 15:50:00,262.22,262.48,262.06,262.38,128506.0,249.845,250.0927,249.6925,249.9974,128506.0
2017-11-14 09:30:00,262.0,262.4,261.12,261.32,76391.0,249.6354,250.0165,248.7969,248.9875,76391.0
2017-11-14 09:40:00,261.31,262.14,261.13,261.91,33254.0,248.9779,249.7688,248.8064,249.5496,33254.0
2017-11-14 09:50:00,261.86,261.93,261.2,261.2,42621.0,249.502,249.5687,248.8731,248.8731,42621.0
2017-11-14 10:00:00,261.25,261.35,260.2,260.94,68044.0,248.9208,249.016,247.9203,248.6254,68044.0
2017-11-14 10:10:00,261.01,261.32,260.79,261.26,37719.0,248.6921,248.9875,248.4825,248.9303,37719.0
2017-11-14 10:20:00,261.35,261.45,260.65,260.78,44676.0,249.016,249.1113,248.3491,248.4729,44676.0
2017-11-14 10:30:00,260.75,261.06,260.36,260.85,59550.0,248.4444,248.7397,248.0728,248.5396,59550.0
2017-11-14 10:40:00,260.85,261.51,260.7,261.31,44048.0,248.5396,249.1685,248.3967,248.9779,44048.0
2017-11-14 10:50:00,261.25,261.99,261.25,261.36,62393.0,248.9208,249.6258,248.9208,249.0256,62393.0
2017-11-14 11:00:00,261.34,261.46,260.69,261.21,79284.0,249.0065,249.1208,248.3872,248.8826,79284.0
2017-11-14 11:10:00,261.21,261.34,260.92,260.96,28594.0,248.8826,249.0065,248.6063,248.6444,28594.0
2017-11-14 11:20:00,260.96,261.14,260.82,260.95,35232.0,248.6444,248.816,248.5111,248.6349,35232.0
2017-11-14 11:30:00,260.98,261.07,260.83,260.93,27388.0,248.6635,248.7493,248.5206,248.6159,27388.0
2017-11-14 11:40:00,260.99,261.13,260.83,261.03,46151.0,248.673,248.8064,248.5206,248.7111,46151.0
2017-11-14 11:50:00,261.05,261.11,260.87,260.95,42452.0,248.7302,248.7874,248.5587,248.6349,42452.0
2017-11-14 12:00:00,260.98,261.07,260.78,260.79,28819.0,248.6635,248.7493,248.4729,248.4825,28819.0
2017-11-14 12:10:00,260.77,261.13,260.77,261.08,12765.0,248.4634,248.8064,248.4634,248.7588,12765.0
2017-11-14 12:20:00,261.08,261.16,260.99,261.02,22030.0,248.7588,248.835,248.673,248.7016,22030.0
2017-11-14 12:30:00,261.03,261.37,260.98,261.25,23868.0,248.7111,249.0351,248.6635,248.9208,23868.0
2017-11-14 12:40:00,261.3,261.32,260.76,260.84,20387.0,248.9684,248.9875,248.4539,248.5301,20387.0
2017-11-14 12:50:00,260.84,261.01,260.64,260.82,38663.0,248.5301,248.6921,248.3395,248.5111,38663.0
2017-11-14 13:00:00,260.92,260.92,260.57,260.61,94129.0,248.6063,248.6063,248.2729,248.311,94129.0
2017-11-14 13:10:00,260.66,260.77,260.59,260.59,19636.0,248.3586,248.4634,248.2919,248.2919,19636.0
2017-11-14 13:20:00,260.62,260.68,260.57,260.63,20854.0,248.3205,248.3777,248.2729,248.33,20854.0
2017-11-14 13:30:00,260.6,260.63,260.4,260.42,47815.0,248.3014,248.33,248.1109,248.1299,47815.0
2017-11-14 13:40:00,260.43,260.69,260.4,260.49,43736.0,248.1395,248.3872,248.1109,248.1966,43736.0
2017-11-14 13:50:00,260.48,260.58,260.37,260.55,44143.0,248.1871,248.2824,248.0823,248.2538,44143.0
2017-11-14 14:00:00,260.54,260.73,260.53,260.67,47824.0,248.2443,248.4253,248.2347,248.3681,47824.0
2017-11-14 14:10:00,260.69,261.28,260.68,261.25,28150.0,248.3872,248.9493,248.3777,248.9208,28150.0
2017-11-14 14:20:00,261.22,261.53,261.19,261.44,25520.0,248.8922,249.1875,248.8636,249.1018,25520.0
2017-11-14 14:30:00,261.44,261.61,261.35,261.5,21926.0,249.1018,249.2638,249.016,249.159,21926.0
2017-11-14 14:40:00,261.44,261.52,261.3,261.31,28876.0,249.1018,249.178,248.9684,248.9779,28876.0
2017-11-14 14:50:00,261.3,261.58,261.28,261.55,22469.0,248.9684,249.2352,248.9493,249.2066,22469.0
2017-11-14 15:00:00,261.51,261.92,261.46,261.54,63691.0,249.1685,249.5591,249.1208,249.1971,63691.0
2017-11-14 15:10:00,261.54,261.73,261.51,261.65,32162.0,249.1971,249.3781,249.1685,249.3019,32162.0
2017-11-14 15:20:00,261.62,261.67,261.47,261.5,24044.0,249.2733,249.3209,249.1304,249.159,24044.0
2017-11-14 15:30:00,261.53,261.64,261.4,261.4,35557.0,249.1875,249.2924,249.0637,249.0637,35557.0
2017-11-14 15:40:00,261.35,261.57,261.26,261.55,43472.0,249.016,249.2257,248.9303,249.2066,43472.0
2017-11-14 15:50:00,261.57,261.81,261.38,261.72,121613.0,249.2257,249.4543,249.0446,249.3686,121613.0
2017-11-15 09:30:00,261.42,262.53,261.14,261.81,108740.0,249.0827,250.1404,248.816,249.4543,108740.0
2017-11-15 09:40:00,261.88,262.65,261.41,261.63,82645.0,249.521,250.2547,249.0732,249.2828,82645.0
2017-11-15 09:50:00,261.56,261.67,260.15,260.4,125660.0,249.2161,249.3209,247.8727,248.1109,125660.0
2017-11-15 10:00:00,260.49,260.8,260.27,260.69,33928.0,248.1966,248.492,247.987,248.3872,33928.0
2017-11-15 10:10:00,260.74,261.36,260.63,261.19,31518.0,248.4348,249.0256,248.33,248.8636,31518.0
2017-11-15 10:20:00,261.14,261.65,261.01,261.56,20035.0,248.816,249.3019,248.6921,249.2161,20035.0
2017-11-15 10:30:00,261.55,262.3,261.53,262.23,40597.0,249.2066,249.9212,249.1875,249.8545,40597.0
2017-11-15 10:40:00,262.28,262.62,262.09,262.49,36252.0,249.9021,250.2261,249.7211,250.1022,36252.0
2017-11-15 10:50:00,262.54,262.94,262.39,262.94,34563.0,250.1499,250.531,250.007,250.531,34563.0
2017-11-15 11:00:00,262.95,263.25,262.62,262.94,44729.0,250.5405,250.8264,250.2261,250.531,44729.0
2017-11-15 11:10:00,262.99,263.07,262.69,262.99,30324.0,250.5786,250.6549,250.2928,250.5786,30324.0
2017-11-15 11:20:00,263.0,263.41,262.88,263.4,48521.0,250.5882,250.9788,250.4738,250.9693,48521.0
2017-11-15 11:30:00,263.39,263.94,263.29,263.92,98155.0,250.9598,251.4838,250.8645,251.4648,98155.0
2017-11-15 11:40:00,263.91,264.11,263.73,263.93,72034.0,251.4552,251.6458,251.2837,251.4743,72034.0
2017-11-15 11:50:00,264.05,264.77,264.0,264.64,44112.0,251.5886,252.2746,251.541,252.1508,44112.0
2017-11-15 12:00:00,264.61,264.61,263.9,264.4,78824.0,252.1222,252.1222,251.4457,251.9221,78824.0
2017-11-15 12:10:00,264.44,264.77,264.11,264.23,37437.0,251.9602,252.2746,251.6458,251.7601,37437.0
2017-11-15 12:20:00,264.22,264.27,263.21,263.92,82739.0,251.7506,251.7982,250.7883,251.4648,82739.0
2017-11-15 12:30:00,263.93,264.12,263.44,263.47,27619.0,251.4743,251.6553,251.0074,251.036,27619.0
2017-11-15 12:40:00,263.43,263.69,263.37,263.48,21990.0,250.9979,251.2456,250.9407,251.0455,21990.0
2017-11-15 12:50:00,263.47,263.83,263.38,263.58,21526.0,251.036,251.379,250.9502,251.1408,21526.0
2017-11-15 13:00:00,263.52,263.59,263.3,263.3,16807.0,251.0836,251.1503,250.874,250.874,16807.0
2017-11-15 13:10:00,263.3,263.35,263.03,263.11,20472.0,250.874,250.9217,250.6168,250.693,20472.0
2017-11-15 13:20:00,263.13,263.35,262.96,262.96,21791.0,250.712,250.9217,250.5501,250.5501,21791.0
2017-11-15 13:30:00,262.93,263.12,262.82,263.12,21973.0,250.5215,250.7025,250.4167,250.7025,21973.0
2017-11-15 13:40:00,263.12,263.42,263.12,263.33,14747.0,250.7025,250.9883,250.7025,250.9026,14747.0
2017-11-15 13:50:00,263.33,263.38,263.16,263.25,15543.0,250.9026,250.9502,250.7406,250.8264,15543.0
2017-11-15 14:00:00,263.33,263.39,263.15,263.17,16247.0,250.9026,250.9598,250.7311,250.7501,16247.0
2017-11-15 14:10:00,263.24,263.37,263.18,263.23,14376.0,250.8168,250.9407,250.7597,250.8073,14376.0
2017-11-15 14:20:00,263.18,263.28,263.15,263.21,29303.0,250.7597,250.855,250.7311,250.7883,29303.0
2017-11-15 14:30:00,263.21,263.3,263.1,263.19,14653.0,250.7883,250.874,250.6835,250.7692,14653.0
2017-11-15 14:40:00,263.16,263.19,262.95,263.02,22127.0,250.7406,250.7692,250.5405,250.6072,22127.0
2017-11-15 14:50:00,262.99,263.08,262.86,263.06,26441.0,250.5786,250.6644,250.4548,250.6453,26441.0
2017-11-15 15:00:00,263.04,263.47,263.03,263.44,22047.0,250.6263,251.036,250.6168,251.0074,22047.0
2017-11-15 15:10:00,263.45,263.82,263.41,263.82,34528.0,251.0169,251.3695,250.9788,251.3695,34528.0
2017-11-15 15:20:00,263.83,263.83,263.26,263.27,24818.0,251.379,251.379,250.8359,250.8454,24818.0
2017-11-15 15:30:00,263.29,263.65,263.28,263.38,32272.0,250.8645,251.2075,250.855,250.9502,32272.0
2017-11-15 15:40:00,263.34,263.5,263.23,263.34,60680.0,250.9121,251.0646,250.8073,250.9121,60680.0
2017-11-15 15:50:00,263.3,263.32,262.81,262.9,156323.0,250.874,250.8931,250.4071,250.4929,156323.0
2017-11-16 09:30:00,263.76,264.59,263.76,264.2,105377.0,251.3123,252.1031,251.3123,251.7315,105377.0
2017-11-16 09:40:00,264.25,264.56,264.12,264.38,41638.0,251.7792,252.0745,251.6553,251.903,41638.0
2017-11-16 09:50:00,264.28,264.9,264.23,264.5,69385.0,251.8078,252.3985,251.7601,252.0174,69385.0
2017-11-16 10:00:00,264.51,264.68,264.16,264.47,53453.0,252.0269,252.1889,251.6934,251.9888,53453.0
2017-11-16 10:10:00,264.5,264.55,264.08,264.46,30534.0,252.0174,252.065,251.6172,251.9793,30534.0
2017-11-16 10:20:00,264.36,264.46,263.76,263.77,32523.0,251.884,251.9793,251.3123,251.3218,32523.0
2017-11-16 10:30:00,263.81,264.4,263.81,264.07,30642.0,251.3599,251.9221,251.3599,251.6077,30642.0
2017-11-16 10:40:00,264.06,264.44,263.87,264.29,33377.0,251.5981,251.9602,251.4171,251.8173,33377.0
2017-11-16 10:50:00,264.23,264.45,264.08,264.17,67071.0,251.7601,251.9697,251.6172,251.703,67071.0
2017-11-16 11:00:00,264.18,264.55,264.13,264.44,44826.0,251.7125,252.065,251.6648,251.9602,44826.0
2017-11-16 11:10:00,264.44,264.71,264.44,264.66,56535.0,251.9602,252.2175,251.9602,252.1698,56535.0
2017-11-16 11:20:00,264.71,264.93,264.66,264.8,42669.0,252.2175,252.4271,252.1698,252.3032,42669.0
2017-11-16 11:30:00,264.8,265.03,264.73,265.01,95381.0,252.3032,252.5224,252.2365,252.5033,95381.0
2017-11-16 11:40:00,265.04,265.04,264.75,264.76,31459.0,252.5319,252.5319,252.2556,252.2651,31459.0
2017-11-16 11:50:00,264.75,264.92,264.69,264.77,15320.0,252.2556,252.4176,252.1984,252.2746,15320.0
2017-11-16 12:00:00,264.84,264.9,264.5,264.54,30326.0,252.3413,252.3985,252.0174,252.0555,30326.0
2017-11-16 12:10:00,264.55,264.58,264.41,264.41,18170.0,252.065,252.0936,251.9316,251.9316,18170.0
2017-11-16 12:20:00,264.4,264.59,264.25,264.38,34253.0,251.9221,252.1031,251.7792,251.903,34253.0
2017-11-16 12:30:00,264.47,264.63,264.07,264.63,41260.0,251.9888,252.1412,251.6077,252.1412,41260.0
2017-11-16 12:40:00,264.6,264.63,264.06,264.1,26203.0,252.1127,252.1412,251.5981,251.6363,26203.0
2017-11-16 12:50:00,264.09,264.09,263.34,263.65,82028.0,251.6267,251.6267,250.9121,251.2075,82028.0
2017-11-16 13:00:00,263.65,264.24,263.61,264.17,23958.0,251.2075,251.7697,251.1694,251.703,23958.0
2017-11-16 13:10:00,264.17,264.24,263.81,263.86,23685.0,251.703,251.7697,251.3599,251.4076,23685.0
2017-11-16 13:20:00,263.89,264.16,263.83,263.96,29660.0,251.4362,251.6934,251.379,251.5029,29660.0
2017-11-16 13:30:00,264.0,264.07,263.89,263.9,14062.0,251.541,251.6077,251.4362,251.4457,14062.0
2017-11-16 13:40:00,263.89,263.99,263.82,263.97,23580.0,251.4362,251.5314,251.3695,251.5124,23580.0
2017-11-16 13:50:00,264.0,264.19,263.96,264.03,16534.0,251.541,251.722,251.5029,251.5696,16534.0
2017-11-16 14:00:00,264.02,264.15,263.97,264.02,21707.0,251.56,251.6839,251.5124,251.56,21707.0
2017-11-16 14:10:00,264.05,264.2,263.92,263.95,32186.0,251.5886,251.7315,251.4648,251.4933,32186.0
2017-11-16 14:20:00,263.99,264.13,263.97,264.12,25736.0,251.5314,251.6648,251.5124,251.6553,25736.0
2017-11-16 14:30:00,264.1,264.15,264.01,264.1,24582.0,251.6363,251.6839,251.5505,251.6363,24582.0
2017-11-16 14:40:00,264.06,264.11,263.94,264.07,41898.0,251.5981,251.6458,251.4838,251.6077,41898.0
2017-11-16 14:50:00,264.05,264.1,263.81,263.81,21389.0,251.5886,251.6363,251.3599,251.3599,21389.0
2017-11-16 15:00:00,263.86,264.0,263.86,263.91,24026.0,251.4076,251.541,251.4076,251.4552,24026.0
2017-11-16 15:10:00,263.9,264.07,263.9,264.03,30878.0,251.4457,251.6077,251.4457,251.5696,30878.0
2017-11-16 15:20:00,264.02,264.05,263.77,263.77,41883.0,251.56,251.5886,251.3218,251.3218,41883.0
2017-11-16 15:30:00,263.77,263.89,263.66,263.89,63969.0,251.3218,251.4362,251.217,251.4362,63969.0
2017-11-16 15:40:00,263.88,263.97,263.74,263.82,107815.0,251.4266,251.5124,251.2932,251.3695,107815.0
2017-11-16 15:50:00,263.82,263.87,263.57,263.7,92834.0,251.3695,251.4171,251.1313,251.2551,92834.0
2017-11-17 09:30:00,262.82,263.74,262.4,262.99,176979.0,250.4167,251.2932,250.0165,250.5786,176979.0
2017-11-17 09:40:00,263.03,263.56,262.9,263.05,53487.0,250.6168,251.1217,250.4929,250.6358,53487.0
2017-11-17 09:50:00,263.1,263.15,262.68,262.79,50435.0,250.6835,250.7311,250.2833,250.3881,50435.0
2017-11-17 10:00:00,262.72,262.77,262.45,262.5,30638.0,250.3214,250.369,250.0641,250.1118,30638.0
2017-11-17 10:10:00,262.49,262.8,262.26,262.76,21401.0,250.1022,250.3976,249.8831,250.3595,21401.0
2017-11-17 10:20:00,262.71,262.76,262.39,262.53,29534.0,250.3119,250.3595,250.007,250.1404,29534.0
2017-11-17 10:30:00,262.53,262.59,262.07,262.37,36924.0,250.1404,250.1975,249.7021,249.9879,36924.0
2017-11-17 10:40:00,262.33,262.51,262.13,262.29,11022.0,249.9498,250.1213,249.7592,249.9117,11022.0
2017-11-17 10:50:00,262.33,262.68,262.25,262.6,19681.0,249.9498,250.2833,249.8736,250.207,19681.0
2017-11-17 11:00:00,262.55,262.6,262.3,262.3,37874.0,250.1594,250.207,249.9212,249.9212,37874.0
2017-11-17 11:10:00,262.32,262.4,262.11,262.34,20341.0,249.9403,250.0165,249.7402,249.9593,20341.0
2017-11-17 11:20:00,262.33,262.57,262.26,262.48,14919.0,249.9498,250.1785,249.8831,250.0927,14919.0
2017-11-17 11:30:00,262.5,262.65,262.18,262.22,25456.0,250.1118,250.2547,249.8069,249.845,25456.0
2017-11-17 11:40:00,262.19,262.58,262.15,262.42,16815.0,249.8164,250.188,249.7783,250.0355,16815.0
2017-11-17 11:50:00,262.44,262.47,262.13,262.34,15036.0,250.0546,250.0832,249.7592,249.9593,15036.0
2017-11-17 12:00:00,262.34,262.59,262.33,262.53,17481.0,249.9593,250.1975,249.9498,250.1404,17481.0
2017-11-17 12:10:00,262.57,262.68,262.5,262.58,11914.0,250.1785,250.2833,250.1118,250.188,11914.0
2017-11-17 12:20:00,262.59,262.59,262.34,262.45,11258.0,250.1975,250.1975,249.9593,250.0641,11258.0
2017-11-17 12:30:00,262.42,262.46,262.32,262.4,8060.0,250.0355,250.0737,249.9403,250.0165,8060.0
2017-11-17 12:40:00,262.42,262.44,262.27,262.37,11819.0,250.0355,250.0546,249.8926,249.9879,11819.0
2017-11-17 12:50:00,262.35,262.4,262.22,262.31,14253.0,249.9688,250.0165,249.845,249.9307,14253.0
2017-11-17 13:00:00,262.3,262.39,262.2,262.32,9662.0,249.9212,250.007,249.8259,249.9403,9662.0
2017-11-17 13:10:00,262.33,262.4,262.28,262.32,16393.0,249.9498,250.0165,249.9021,249.9403,16393.0
2017-11-17 13:20:00,262.3,262.42,262.23,262.42,14937.0,249.9212,250.0355,249.8545,250.0355,14937.0
2017-11-17 13:30:00,262.4,262.45,262.26,262.31,23200.0,250.0165,250.0641,249.8831,249.9307,23200.0
2017-11-17 13:40:00,262.34,262.34,262.22,262.31,27438.0,249.9593,249.9593,249.845,249.9307,27438.0
2017-11-17 13:50:00,262.29,262.46,262.29,262.45,21659.0,249.9117,250.0737,249.9117,250.0641,21659.0
2017-11-17 14:00:00,262.46,262.51,262.38,262.43,27987.0,250.0737,250.1213,249.9974,250.0451,27987.0
2017-11-17 14:10:00,262.46,262.5,262.41,262.5,13973.0,250.0737,250.1118,250.026,250.1118,13973.0
2017-11-17 14:20:00,262.53,262.54,262.29,262.29,35281.0,250.1404,250.1499,249.9117,249.9117,35281.0
2017-11-17 14:30:00,262.3,262.32,262.04,262.07,59303.0,249.9212,249.9403,249.6735,249.7021,59303.0
2017-11-17 14:40:00,262.07,262.13,262.03,262.1,32611.0,249.7021,249.7592,249.6639,249.7306,32611.0
2017-11-17 14:50:00,262.09,262.38,262.05,262.37,19588.0,249.7211,249.9974,249.683,249.9879,19588.0
2017-11-17 15:00:00,262.33,262.52,262.32,262.44,22626.0,249.9498,250.1308,249.9403,250.0546,22626.0
2017-11-17 15:10:00,262.44,262.46,262.24,262.36,26636.0,250.0546,250.0737,249.864,249.9784,26636.0
2017-11-17 15:20:00,262.4,262.47,262.35,262.47,17678.0,250.0165,250.0832,249.9688,250.0832,17678.0
2017-11-17 15:30:00,262.48,262.53,262.38,262.53,24389.0,250.0927,250.1404,249.9974,250.1404,24389.0
2017-11-17 15:40:00,262.52,262.61,262.32,262.33,120510.0,250.1308,250.2166,249.9403,249.9498,120510.0
2017-11-17 15:50:00,262.37,262.48,262.18,262.25,95332.0,249.9879,250.0927,249.8069,249.8736,95332.0
2017-11-20 09:30:00,263.0,264.42,262.76,263.89,106006.0,250.5882,251.9412,250.3595,251.4362,106006.0
2017-11-20 09:40:00,263.89,264.13,263.57,263.86,49423.0,251.4362,251.6648,251.1313,251.4076,49423.0
2017-11-20 09:50:00,263.83,263.95,263.35,263.77,41006.0,251.379,251.4933,250.9217,251.3218,41006.0
2017-11-20 10:00:00,263.72,264.03,263.52,263.6,56082.0,251.2742,251.5696,251.0836,251.1599,56082.0
2017-11-20 10:10:00,263.61,264.25,263.59,263.95,31328.0,251.1694,251.7792,251.1503,251.4933,31328.0
2017-11-20 10:20:00,263.98,264.37,263.96,264.34,51809.0,251.5219,251.8935,251.5029,251.8649,51809.0
2017-11-20 10:30:00,264.24,264.34,264.0,264.3,48789.0,251.7697,251.8649,251.541,251.8268,48789.0
2017-11-20 10:40:00,264.3,264.85,264.29,264.85,41386.0,251.8268,252.3509,251.8173,252.3509,41386.0
2017-11-20 10:50:00,264.84,265.12,264.77,264.79,115731.0,252.3413,252.6081,252.2746,252.2937,115731.0
2017-11-20 11:00:00,264.78,264.81,264.51,264.63,29697.0,252.2842,252.3128,252.0269,252.1412,29697.0
2017-11-20 11:10:00,264.69,265.0,264.53,264.69,19686.0,252.1984,252.4938,252.046,252.1984,19686.0
2017-11-20 11:20:00,264.69,265.0,264.66,264.77,39789.0,252.1984,252.4938,252.1698,252.2746,39789.0
2017-11-20 11:30:00,264.79,265.05,264.73,265.04,18934.0,252.2937,252.5414,252.2365,252.5319,18934.0
2017-11-20 11:40:00,265.04,265.46,265.03,265.46,67508.0,252.5319,252.9321,252.5224,252.9321,67508.0
2017-11-20 11:50:00,265.48,265.62,265.12,265.5,52585.0,252.9511,253.0845,252.6081,252.9702,52585.0
2017-11-20 12:00:00,265.5,265.54,265.38,265.5,33741.0,252.9702,253.0083,252.8559,252.9702,33741.0
2017-11-20 12:10:00,265.48,265.5,265.1,265.19,22276.0,252.9511,252.9702,252.5891,252.6748,22276.0
2017-11-20 12:20:00,265.15,265.22,264.8,264.94,24945.0,252.6367,252.7034,252.3032,252.4366,24945.0
2017-11-20 12:30:00,264.94,265.0,264.77,264.81,14648.0,252.4366,252.4938,252.2746,252.3128,14648.0
2017-11-20 12:40:00,264.85,265.1,264.74,265.1,28462.0,252.3509,252.5891,252.2461,252.5891,28462.0
2017-11-20 12:50:00,265.09,265.09,264.9,265.04,17380.0,252.5795,252.5795,252.3985,252.5319,17380.0
2017-11-20 13:00:00,265.01,265.26,264.96,265.16,21767.0,252.5033,252.7415,252.4557,252.6462,21767.0
2017-11-20 13:10:00,265.16,265.24,265.04,265.1,15147.0,252.6462,252.7225,252.5319,252.5891,15147.0
2017-11-20 13:20:00,265.14,265.14,264.85,264.99,17163.0,252.6272,252.6272,252.3509,252.4843,17163.0
2017-11-20 13:30:00,264.93,265.11,264.87,265.04,25321.0,252.4271,252.5986,252.3699,252.5319,25321.0
2017-11-20 13:40:00,265.02,265.12,264.98,265.09,23643.0,252.5128,252.6081,252.4747,252.5795,23643.0
2017-11-20 13:50:00,265.05,265.06,264.75,264.85,21972.0,252.5414,252.551,252.2556,252.3509,21972.0
2017-11-20 14:00:00,264.84,264.84,264.61,264.64,24340.0,252.3413,252.3413,252.1222,252.1508,24340.0
2017-11-20 14:10:00,264.64,264.82,264.51,264.57,18744.0,252.1508,252.3223,252.0269,252.0841,18744.0
2017-11-20 14:20:00,264.59,264.76,264.56,264.74,11213.0,252.1031,252.2651,252.0745,252.2461,11213.0
2017-11-20 14:30:00,264.71,265.01,264.62,264.99,35588.0,252.2175,252.5033,252.1317,252.4843,35588.0
2017-11-20 14:40:00,264.99,265.18,264.97,264.97,21228.0,252.4843,252.6653,252.4652,252.4652,21228.0
2017-11-20 14:50:00,264.97,265.12,264.9,264.93,14586.0,252.4652,252.6081,252.3985,252.4271,14586.0
2017-11-20 15:00:00,264.98,265.01,264.78,264.79,22025.0,252.4747,252.5033,252.2842,252.2937,22025.0
2017-11-20 15:10:00,264.78,264.86,264.5,264.54,25668.0,252.2842,252.3604,252.0174,252.0555,25668.0
2017-11-20 15:20:00,264.55,264.6,264.54,264.57,31717.0,252.065,252.1127,252.0555,252.0841,31717.0
2017-11-20 15:30:00,264.58,264.58,264.44,264.5,48321.0,252.0936,252.0936,251.9602,252.0174,48321.0
2017-11-20 15:40:00,264.52,264.61,264.49,264.59,56143.0,252.0364,252.1222,252.0079,252.1031,56143.0
2017-11-20 15:50:00,264.58,264.82,264.39,264.58,150395.0,252.0936,252.3223,251.9126,252.0936,150395.0
2017-11-21 09:30:00,266.24,266.6,265.73,266.43,131391.0,253.6753,254.0183,253.1893,253.8563,131391.0
2017-11-21 09:40:00,266.31,266.43,265.54,265.6,43913.0,253.742,253.8563,253.0083,253.0655,43913.0
2017-11-21 09:50:00,265.31,265.72,265.29,265.56,28562.0,252.7892,253.1798,252.7701,253.0274,28562.0
2017-11-21 10:00:00,265.44,265.45,264.71,265.18,40100.0,252.913,252.9225,252.2175,252.6653,40100.0
2017-11-21 10:10:00,265.26,265.88,265.21,265.72,40427.0,252.7415,253.3323,252.6939,253.1798,40427.0
2017-11-21 10:20:00,265.79,265.88,265.43,265.69,25855.0,253.2465,253.3323,252.9035,253.1512,25855.0
2017-11-21 10:30:00,265.74,265.9,265.37,265.9,38470.0,253.1989,253.3513,252.8463,253.3513,38470.0
2017-11-21 10:40:00,265.87,266.19,265.82,265.92,45662.0,253.3227,253.6276,253.2751,253.3704,45662.0
2017-11-21 10:50:00,265.92,266.28,265.77,266.1,51930.0,253.3704,253.7134,253.2274,253.5419,51930.0
2017-11-21 11:00:00,266.03,266.18,265.77,265.78,40667.0,253.4752,253.6181,253.2274,253.237,40667.0
2017-11-21 11:10:00,265.8,266.15,265.78,266.06,24790.0,253.256,253.5895,253.237,253.5038,24790.0
2017-11-21 11:20:00,266.08,266.16,265.96,266.0,45679.0,253.5228,253.599,253.4085,253.4466,45679.0
2017-11-21 11:30:00,266.02,266.39,265.96,266.35,43218.0,253.4656,253.8182,253.4085,253.7801,43218.0
2017-11-21 11:40:00,266.36,266.44,266.05,266.2,34210.0,253.7896,253.8658,253.4942,253.6372,34210.0
2017-11-21 11:50:00,266.26,266.34,266.03,266.14,34081.0,253.6943,253.7705,253.4752,253.58,34081.0
2017-11-21 12:00:00,266.18,266.38,266.18,266.22,30095.0,253.6181,253.8087,253.6181,253.6562,30095.0
2017-11-21 12:10:00,266.23,266.4,266.1,266.28,24475.0,253.6657,253.8277,253.5419,253.7134,24475.0
2017-11-21 12:20:00,266.32,266.32,265.89,265.89,17207.0,253.7515,253.7515,253.3418,253.3418,17207.0
2017-11-21 12:30:00,265.93,266.16,265.87,266.12,18325.0,253.3799,253.599,253.3227,253.5609,18325.0
2017-11-21 12:40:00,266.08,266.18,265.93,266.17,20044.0,253.5228,253.6181,253.3799,253.6086,20044.0
2017-11-21 12:50:00,266.2,266.62,266.2,266.52,30797.0,253.6372,254.0373,253.6372,253.9421,30797.0
2017-11-21 13:00:00,266.5,266.57,266.41,266.54,26473.0,253.923,253.9897,253.8372,253.9611,26473.0
2017-11-21 13:10:00,266.53,266.64,266.43,266.56,23862.0,253.9516,254.0564,253.8563,253.9802,23862.0
2017-11-21 13:20:00,266.6,266.62,266.36,266.49,27429.0,254.0183,254.0373,253.7896,253.9135,27429.0
2017-11-21 13:30:00,266.45,266.57,266.44,266.46,14776.0,253.8754,253.9897,253.8658,253.8849,14776.0
2017-11-21 13:40:00,266.44,266.53,266.35,266.44,14105.0,253.8658,253.9516,253.7801,253.8658,14105.0
2017-11-21 13:50:00,266.42,266.56,266.41,266.53,13832.0,253.8468,253.9802,253.8372,253.9516,13832.0
2017-11-21 14:00:00,266.54,266.6,266.1,266.39,30881.0,253.9611,254.0183,253.5419,253.8182,30881.0
2017-11-21 14:10:00,266.47,266.48,266.22,266.22,16741.0,253.8944,253.9039,253.6562,253.6562,16741.0
2017-11-21 14:20:00,266.26,266.42,266.22,266.25,18600.0,253.6943,253.8468,253.6562,253.6848,18600.0
2017-11-21 14:30:00,266.24,266.46,266.13,266.41,19094.0,253.6753,253.8849,253.5705,253.8372,19094.0
2017-11-21 14:40:00,266.44,266.45,266.24,266.25,21005.0,253.8658,253.8754,253.6753,253.6848,21005.0
2017-11-21 14:50:00,266.27,266.46,266.23,266.37,17172.0,253.7038,253.8849,253.6657,253.7991,17172.0
2017-11-21 15:00:00,266.4,266.42,266.08,266.09,29130.0,253.8277,253.8468,253.5228,253.5323,29130.0
2017-11-21 15:10:00,266.12,266.2,266.04,266.17,22491.0,253.5609,253.6372,253.4847,253.6086,22491.0
2017-11-21 15:20:00,266.14,266.37,266.11,266.32,26685.0,253.58,253.7991,253.5514,253.7515,26685.0
2017-11-21 15:30:00,266.32,266.49,266.29,266.45,29746.0,253.7515,253.9135,253.7229,253.8754,29746.0
2017-11-21 15:40:00,266.47,266.85,266.46,266.72,80526.0,253.8944,254.2565,253.8849,254.1326,80526.0
2017-11-21 15:50:00,266.72,267.0,266.69,266.97,132026.0,254.1326,254.3994,254.104,254.3708,132026.0
2017-11-22 09:30:00,267.0,267.48,265.38,265.56,98387.0,254.3994,254.8567,252.8559,253.0274,98387.0
2017-11-22 09:40:00,265.5,266.06,265.1,265.44,51429.0,252.9702,253.5038,252.5891,252.913,51429.0
2017-11-22 09:50:00,265.35,265.52,265.03,265.43,31718.0,252.8273,252.9892,252.5224,252.9035,31718.0
2017-11-22 10:00:00,265.37,265.85,265.08,265.71,43117.0,252.8463,253.3037,252.57,253.1703,43117.0
2017-11-22 10:10:00,265.65,265.65,265.14,265.38,20693.0,253.1131,253.1131,252.6272,252.8559,20693.0
2017-11-22 10:20:00,265.39,265.44,265.07,265.3,19543.0,252.8654,252.913,252.5605,252.7796,19543.0
2017-11-22 10:30:00,265.39,265.39,264.76,265.35,69676.0,252.8654,252.8654,252.2651,252.8273,69676.0
2017-11-22 10:40:00,265.35,265.36,264.86,265.0,27824.0,252.8273,252.8368,252.3604,252.4938,27824.0
2017-11-22 10:50:00,264.91,265.27,264.81,265.17,21868.0,252.408,252.751,252.3128,252.6558,21868.0
2017-11-22 11:00:00,265.21,265.89,264.98,265.8,30067.0,252.6939,253.3418,252.4747,253.256,30067.0
2017-11-22 11:10:00,265.77,265.84,265.41,265.41,14270.0,253.2274,253.2941,252.8844,252.8844,14270.0
2017-11-22 11:20:00,265.49,265.58,265.01,265.1,14796.0,252.9607,253.0464,252.5033,252.5891,14796.0
2017-11-22 11:30:00,265.07,265.35,265.07,265.27,11565.0,252.5605,252.8273,252.5605,252.751,11565.0
2017-11-22 11:40:00,265.27,265.37,265.13,265.36,12082.0,252.751,252.8463,252.6176,252.8368,12082.0
2017-11-22 11:50:00,265.41,265.52,265.27,265.37,14316.0,252.8844,252.9892,252.751,252.8463,14316.0
2017-11-22 12:00:00,265.34,265.36,265.01,265.05,33944.0,252.8177,252.8368,252.5033,252.5414,33944.0
2017-11-22 12:10:00,265.06,265.13,264.63,264.63,23526.0,252.551,252.6176,252.1412,252.1412,23526.0
2017-11-22 12:20:00,264.61,264.91,264.56,264.81,16127.0,252.1222,252.408,252.0745,252.3128,16127.0
2017-11-22 12:30:00,264.88,264.89,264.63,264.63,12272.0,252.3794,252.389,252.1412,252.1412,12272.0
2017-11-22 12:40:00,264.63,264.83,264.53,264.75,17707.0,252.1412,252.3318,252.046,252.2556,17707.0
2017-11-22 12:50:00,264.72,264.96,264.64,264.84,12262.0,252.227,252.4557,252.1508,252.3413,12262.0
2017-11-22 13:00:00,264.9,264.99,264.8,264.89,12467.0,252.3985,252.4843,252.3032,252.389,12467.0
2017-11-22 13:10:00,264.87,265.0,264.83,265.0,8937.0,252.3699,252.4938,252.3318,252.4938,8937.0
2017-11-22 13:20:00,265.03,265.37,264.97,265.26,10491.0,252.5224,252.8463,252.4652,252.7415,10491.0
2017-11-22 13:30:00,265.3,265.32,264.98,265.08,11308.0,252.7796,252.7987,252.4747,252.57,11308.0
2017-11-22 13:40:00,265.06,265.22,264.98,265.12,13854.0,252.551,252.7034,252.4747,252.6081,13854.0
2017-11-22 13:50:00,265.12,265.15,264.9,265.1,8857.0,252.6081,252.6367,252.3985,252.5891,8857.0
2017-11-22 14:00:00,265.1,265.33,265.08,265.13,13199.0,252.5891,252.8082,252.57,252.6176,13199.0
2017-11-22 14:10:00,265.15,265.27,265.07,265.19,6150.0,252.6367,252.751,252.5605,252.6748,6150.0
2017-11-22 14:20:00,265.08,265.21,265.06,265.11,7423.0,252.57,252.6939,252.551,252.5986,7423.0
2017-11-22 14:30:00,265.07,265.44,265.04,265.44,17173.0,252.5605,252.913,252.5319,252.913,17173.0
2017-11-22 14:40:00,265.47,265.65,265.35,265.35,14957.0,252.9416,253.1131,252.8273,252.8273,14957.0
2017-11-22 14:50:00,265.4,265.44,265.32,265.35,9433.0,252.8749,252.913,252.7987,252.8273,9433.0
2017-11-22 15:00:00,265.35,265.39,265.22,265.28,8580.0,252.8273,252.8654,252.7034,252.7606,8580.0
2017-11-22 15:10:00,265.24,265.31,265.07,265.15,17499.0,252.7225,252.7892,252.5605,252.6367,17499.0
2017-11-22 15:20:00,265.15,265.24,264.97,265.18,33109.0,252.6367,252.7225,252.4652,252.6653,33109.0
2017-11-22 15:30:00,265.18,265.29,265.02,265.16,23984.0,252.6653,252.7701,252.5128,252.6462,23984.0
2017-11-22 15:40:00,265.14,265.25,265.11,265.19,26812.0,252.6272,252.732,252.5986,252.6748,26812.0
2017-11-22 15:50:00,265.19,265.23,264.98,265.13,73821.0,252.6748,252.7129,252.4747,252.6176,73821.0
2017-11-24 09:30:00,265.26,265.92,264.53,265.83,50623.0,252.7415,253.3704,252.046,253.2846,50623.0
2017-11-24 09:40:00,265.97,266.49,265.65,265.85,25230.0,253.418,253.9135,253.1131,253.3037,25230.0
2017-11-24 09:50:00,265.86,266.48,265.85,266.35,33489.0,253.3132,253.9039,253.3037,253.7801,33489.0
2017-11-24 10:00:00,266.38,266.45,265.96,266.13,31739.0,253.8087,253.8754,253.4085,253.5705,31739.0
2017-11-24 10:10:00,266.18,266.25,265.79,266.12,24915.0,253.6181,253.6848,253.2465,253.5609,24915.0
2017-11-24 10:20:00,266.16,266.24,265.63,265.83,15529.0,253.599,253.6753,253.0941,253.2846,15529.0
2017-11-24 10:30:00,265.72,265.98,265.33,265.44,22596.0,253.1798,253.4275,252.8082,252.913,22596.0
2017-11-24 10:40:00,265.5,265.6,265.3,265.49,17999.0,252.9702,253.0655,252.7796,252.9607,17999.0
2017-11-24 10:50:00,265.63,265.72,265.42,265.53,20523.0,253.0941,253.1798,252.894,252.9988,20523.0
2017-11-24 11:00:00,265.47,266.33,265.45,266.33,25098.0,252.9416,253.761,252.9225,253.761,25098.0
2017-11-24 11:10:00,266.32,266.57,266.27,266.3,28496.0,253.7515,253.9897,253.7038,253.7324,28496.0
2017-11-24 11:20:00,266.31,266.31,265.99,266.06,20588.0,253.742,253.742,253.4371,253.5038,20588.0
2017-11-24 11:30:00,266.02,266.07,265.79,266.07,13807.0,253.4656,253.5133,253.2465,253.5133,13807.0
2017-11-24 11:40:00,266.1,266.17,265.9,266.02,17220.0,253.5419,253.6086,253.3513,253.4656,17220.0
2017-11-24 11:50:00,265.99,266.19,265.94,266.08,13631.0,253.4371,253.6276,253.3894,253.5228,13631.0
2017-11-24 12:00:00,266.08,266.11,265.88,266.04,13791.0,253.5228,253.5514,253.3323,253.4847,13791.0
2017-11-24 12:10:00,266.1,266.1,265.83,265.91,13170.0,253.5419,253.5419,253.2846,253.3608,13170.0
2017-11-24 12:20:00,265.94,266.0,265.73,265.99,16434.0,253.3894,253.4466,253.1893,253.4371,16434.0
2017-11-24 12:30:00,265.98,266.0,265.6,265.6,36618.0,253.4275,253.4466,253.0655,253.0655,36618.0
2017-11-24 12:40:00,265.63,265.63,265.25,265.46,36584.0,253.0941,253.0941,252.732,252.9321,36584.0
2017-11-24 12:50:00,265.48,265.84,265.48,265.83,52152.0,252.9511,253.2941,252.9511,253.2846,52152.0
2017-11-27 09:30:00,265.38,265.79,264.8,265.17,64548.0,252.8559,253.2465,252.3032,252.6558,64548.0
2017-11-27 09:40:00,265.12,265.84,265.07,265.76,31939.0,252.6081,253.2941,252.5605,253.2179,31939.0
2017-11-27 09:50:00,265.75,266.34,265.56,265.56,34066.0,253.2084,253.7705,253.0274,253.0274,34066.0
2017-11-27 10:00:00,265.65,266.44,265.65,266.37,27798.0,253.1131,253.8658,253.1131,253.7991,27798.0
2017-11-27 10:10:00,266.4,266.84,266.15,266.74,30718.0,253.8277,254.2469,253.5895,254.1517,30718.0
2017-11-27 10:20:00,266.76,266.83,266.28,266.28,61281.0,254.1707,254.2374,253.7134,253.7134,61281.0
2017-11-27 10:30:00,266.31,266.8,266.15,266.65,24019.0,253.742,254.2088,253.5895,254.0659,24019.0
2017-11-27 10:40:00,266.66,266.77,266.59,266.71,19360.0,254.0754,254.1803,254.0087,254.1231,19360.0
2017-11-27 10:50:00,266.68,266.68,266.2,266.31,25261.0,254.0945,254.0945,253.6372,253.742,25261.0
2017-11-27 11:00:00,266.29,266.33,265.89,265.92,30409.0,253.7229,253.761,253.3418,253.3704,30409.0
2017-11-27 11:10:00,265.89,265.98,265.1,265.1,42269.0,253.3418,253.4275,252.5891,252.5891,42269.0
2017-11-27 11:20:00,265.06,265.29,265.01,265.07,36206.0,252.551,252.7701,252.5033,252.5605,36206.0
2017-11-27 11:30:00,265.03,265.39,264.76,264.76,29948.0,252.5224,252.8654,252.2651,252.2651,29948.0
2017-11-27 11:40:00,264.77,265.41,264.72,265.41,22448.0,252.2746,252.8844,252.227,252.8844,22448.0
2017-11-27 11:50:00,265.46,265.72,265.46,265.72,20675.0,252.9321,253.1798,252.9321,253.1798,20675.0
2017-11-27 12:00:00,265.76,265.81,265.46,265.58,16041.0,253.2179,253.2656,252.9321,253.0464,16041.0
2017-11-27 12:10:00,265.56,265.58,265.4,265.45,10212.0,253.0274,253.0464,252.8749,252.9225,10212.0
2017-11-27 12:20:00,265.42,265.63,265.4,265.52,9959.0,252.894,253.0941,252.8749,252.9892,9959.0
2017-11-27 12:30:00,265.5,265.63,265.47,265.56,11489.0,252.9702,253.0941,252.9416,253.0274,11489.0
2017-11-27 12:40:00,265.51,265.68,265.51,265.58,13217.0,252.9797,253.1417,252.9797,253.0464,13217.0
2017-11-27 12:50:00,265.58,265.83,265.53,265.81,9012.0,253.0464,253.2846,252.9988,253.2656,9012.0
2017-11-27 13:00:00,265.82,265.98,265.78,265.83,12704.0,253.2751,253.4275,253.237,253.2846,12704.0
2017-11-27 13:10:00,265.85,265.85,265.51,265.52,7686.0,253.3037,253.3037,252.9797,252.9892,7686.0
2017-11-27 13:20:00,265.52,265.67,265.42,265.55,10434.0,252.9892,253.1322,252.894,253.0178,10434.0
2017-11-27 13:30:00,265.55,265.61,265.32,265.38,10787.0,253.0178,253.075,252.7987,252.8559,10787.0
2017-11-27 13:40:00,265.42,265.59,265.4,265.52,12455.0,252.894,253.0559,252.8749,252.9892,12455.0
2017-11-27 13:50:00,265.56,265.69,265.49,265.63,9283.0,253.0274,253.1512,252.9607,253.0941,9283.0
2017-11-27 14:00:00,265.65,265.73,265.5,265.5,21627.0,253.1131,253.1893,252.9702,252.9702,21627.0
2017-11-27 14:10:00,265.52,265.58,265.34,265.34,10339.0,252.9892,253.0464,252.8177,252.8177,10339.0
2017-11-27 14:20:00,265.38,265.58,265.38,265.58,13216.0,252.8559,253.0464,252.8559,253.0464,13216.0
2017-11-27 14:30:00,265.59,265.72,265.58,265.72,9421.0,253.0559,253.1798,253.0464,253.1798,9421.0
2017-11-27 14:40:00,265.74,265.83,265.68,265.74,12997.0,253.1989,253.2846,253.1417,253.1989,12997.0
2017-11-27 14:50:00,265.74,265.77,265.53,265.63,17259.0,253.1989,253.2274,252.9988,253.0941,17259.0
2017-11-27 15:00:00,265.61,265.78,265.56,265.67,22524.0,253.075,253.237,253.0274,253.1322,22524.0
2017-11-27 15:10:00,265.71,265.74,265.62,265.65,24929.0,253.1703,253.1989,253.0845,253.1131,24929.0
2017-11-27 15:20:00,265.66,265.85,265.66,265.72,30267.0,253.1226,253.3037,253.1226,253.1798,30267.0
2017-11-27 15:30:00,265.72,265.89,265.71,265.84,33070.0,253.1798,253.3418,253.1703,253.2941,33070.0
2017-11-27 15:40:00,265.84,265.91,265.68,265.74,86722.0,253.2941,253.3608,253.1417,253.1989,86722.0
2017-11-27 15:50:00,265.74,265.84,265.52,265.56,84310.0,253.1989,253.2941,252.9892,253.0274,84310.0
2017-11-28 09:30:00,267.0,267.1,265.54,265.54,87299.0,254.3994,254.4947,253.0083,253.0083,87299.0
2017-11-28 09:40:00,265.52,265.98,265.4,265.83,45792.0,252.9892,253.4275,252.8749,253.2846,45792.0
2017-11-28 09:50:00,265.77,265.94,265.42,265.56,20062.0,253.2274,253.3894,252.894,253.0274,20062.0
2017-11-28 10:00:00,265.51,265.68,265.3,265.62,41160.0,252.9797,253.1417,252.7796,253.0845,41160.0
2017-11-28 10:10:00,265.54,265.93,265.54,265.61,22924.0,253.0083,253.3799,253.0083,253.075,22924.0
2017-11-28 10:20:00,265.57,265.63,265.42,265.55,14130.0,253.0369,253.0941,252.894,253.0178,14130.0
2017-11-28 10:30:00,265.55,265.68,265.26,265.41,22269.0,253.0178,253.1417,252.7415,252.8844,22269.0
2017-11-28 10:40:00,265.44,265.44,265.23,265.44,13349.0,252.913,252.913,252.7129,252.913,13349.0
2017-11-28 10:50:00,265.44,265.94,265.42,265.91,17726.0,252.913,253.3894,252.894,253.3608,17726.0
2017-11-28 11:00:00,265.91,265.91,265.56,265.87,23453.0,253.3608,253.3608,253.0274,253.3227,23453.0
2017-11-28 11:10:00,265.88,265.95,265.75,265.92,18477.0,253.3323,253.399,253.2084,253.3704,18477.0
2017-11-28 11:20:00,265.89,265.94,265.76,265.78,21439.0,253.3418,253.3894,253.2179,253.237,21439.0
2017-11-28 11:30:00,265.81,266.6,265.68,266.6,79427.0,253.2656,254.0183,253.1417,254.0183,79427.0
2017-11-28 11:40:00,266.59,266.92,266.51,266.91,37396.0,254.0087,254.3232,253.9325,254.3136,37396.0
2017-11-28 11:50:00,266.9,266.98,266.65,266.69,17018.0,254.3041,254.3803,254.0659,254.104,17018.0
2017-11-28 12:00:00,266.72,266.74,266.44,266.44,22554.0,254.1326,254.1517,253.8658,253.8658,22554.0
2017-11-28 12:10:00,266.46,266.68,266.45,266.61,26202.0,253.8849,254.0945,253.8754,254.0278,26202.0
2017-11-28 12:20:00,266.62,266.65,266.47,266.6,16817.0,254.0373,254.0659,253.8944,254.0183,16817.0
2017-11-28 12:30:00,266.62,266.63,266.48,266.53,10560.0,254.0373,254.0469,253.9039,253.9516,10560.0
2017-11-28 12:40:00,266.55,266.65,266.49,266.61,14325.0,253.9706,254.0659,253.9135,254.0278,14325.0
2017-11-28 12:50:00,266.62,266.75,266.52,266.63,20447.0,254.0373,254.1612,253.9421,254.0469,20447.0
2017-11-28 13:00:00,266.66,266.84,266.61,266.68,26662.0,254.0754,254.2469,254.0278,254.0945,26662.0
2017-11-28 13:10:00,266.73,266.92,266.68,266.8,14336.0,254.1421,254.3232,254.0945,254.2088,14336.0
2017-11-28 13:20:00,266.83,266.92,266.45,266.72,18197.0,254.2374,254.3232,253.8754,254.1326,18197.0
2017-11-28 13:30:00,266.69,266.84,266.57,266.75,14876.0,254.104,254.2469,253.9897,254.1612,14876.0
2017-11-28 13:40:00,266.73,266.87,266.72,266.85,8686.0,254.1421,254.2755,254.1326,254.2565,8686.0
2017-11-28 13:50:00,266.86,266.88,265.85,265.94,26970.0,254.266,254.2851,253.3037,253.3894,26970.0
2017-11-28 14:00:00,265.91,266.21,265.55,266.08,33154.0,253.3608,253.6467,253.0178,253.5228,33154.0
2017-11-28 14:10:00,266.09,266.09,265.83,265.99,10550.0,253.5323,253.5323,253.2846,253.4371,10550.0
2017-11-28 14:20:00,265.97,266.49,265.92,266.45,13952.0,253.418,253.9135,253.3704,253.8754,13952.0
2017-11-28 14:30:00,266.48,266.6,266.4,266.48,26154.0,253.9039,254.0183,253.8277,253.9039,26154.0
2017-11-28 14:40:00,266.5,266.8,266.47,266.68,34507.0,253.923,254.2088,253.8944,254.0945,34507.0
2017-11-28 14:50:00,266.63,266.74,266.35,266.72,29909.0,254.0469,254.1517,253.7801,254.1326,29909.0
2017-11-28 15:00:00,266.65,267.16,266.61,267.16,81417.0,254.0659,254.5518,254.0278,254.5518,81417.0
2017-11-28 15:10:00,267.13,267.96,267.12,267.93,77831.0,254.5233,255.3141,254.5137,255.2855,77831.0
2017-11-28 15:20:00,267.95,267.98,267.18,267.32,53749.0,255.3046,255.3331,254.5709,254.7043,53749.0
2017-11-28 15:30:00,267.31,267.65,267.22,267.59,58792.0,254.6948,255.0187,254.609,254.9616,58792.0
2017-11-28 15:40:00,267.59,267.89,267.55,267.7,67149.0,254.9616,255.2474,254.9234,255.0664,67149.0
2017-11-28 15:50:00,267.69,268.01,267.63,267.99,150617.0,255.0568,255.3617,254.9997,255.3427,150617.0
2017-11-29 09:30:00,269.48,269.5,268.0,268.15,169912.0,256.7624,256.7814,255.3522,255.4951,169912.0
2017-11-29 09:40:00,268.14,268.41,267.29,267.8,105947.0,255.4856,255.7429,254.6757,255.1616,105947.0
2017-11-29 09:50:00,267.82,268.65,267.42,268.06,72023.0,255.1807,255.9715,254.7996,255.4094,72023.0
2017-11-29 10:00:00,268.34,268.52,267.67,268.09,68528.0,255.6762,255.8477,255.0378,255.438,68528.0
2017-11-29 10:10:00,268.01,268.61,267.26,267.78,57381.0,255.3617,255.9334,254.6471,255.1426,57381.0
2017-11-29 10:20:00,267.82,268.16,267.01,267.44,65012.0,255.1807,255.5047,254.4089,254.8186,65012.0
2017-11-29 10:30:00,267.51,267.66,266.85,267.0,65055.0,254.8853,255.0283,254.2565,254.3994,65055.0
2017-11-29 10:40:00,266.97,267.38,266.79,267.38,41060.0,254.3708,254.7615,254.1993,254.7615,41060.0
2017-11-29 10:50:00,267.3,267.4,266.31,266.43,45869.0,254.6852,254.7805,253.742,253.8563,45869.0
2017-11-29 11:00:00,266.32,267.09,266.32,266.67,30306.0,253.7515,254.4852,253.7515,254.085,30306.0
2017-11-29 11:10:00,266.82,266.94,266.3,266.77,73711.0,254.2279,254.3422,253.7324,254.1803,73711.0
2017-11-29 11:20:00,266.85,266.87,266.18,266.81,36714.0,254.2565,254.2755,253.6181,254.2184,36714.0
2017-11-29 11:30:00,266.74,267.2,266.15,267.16,50931.0,254.1517,254.59,253.5895,254.5518,50931.0
2017-11-29 11:40:00,267.14,267.49,266.84,267.42,60166.0,254.5328,254.8663,254.2469,254.7996,60166.0
2017-11-29 11:50:00,267.4,267.54,267.09,267.11,28005.0,254.7805,254.9139,254.4852,254.5042,28005.0
2017-11-29 12:00:00,267.21,267.61,266.99,267.37,35515.0,254.5995,254.9806,254.3899,254.7519,35515.0
2017-11-29 12:10:00,267.48,267.68,267.08,267.45,33274.0,254.8567,255.0473,254.4756,254.8282,33274.0
2017-11-29 12:20:00,267.4,267.81,267.39,267.6,24860.0,254.7805,255.1712,254.771,254.9711,24860.0
2017-11-29 12:30:00,267.7,267.89,267.44,267.8,24016.0,255.0664,255.2474,254.8186,255.1616,24016.0
2017-11-29 12:40:00,267.94,268.35,267.62,268.25,24385.0,255.295,255.6857,254.9901,255.5904,24385.0
2017-11-29 12:50:00,268.21,268.5,268.1,268.46,26771.0,255.5523,255.8286,255.4475,255.7905,26771.0
2017-11-29 13:00:00,268.41,268.42,267.91,268.0,15761.0,255.7429,255.7524,255.2665,255.3522,15761.0
2017-11-29 13:10:00,268.01,268.5,268.01,268.28,18177.0,255.3617,255.8286,255.3617,255.619,18177.0
2017-11-29 13:20:00,268.27,268.66,268.23,268.51,25464.0,255.6095,255.9811,255.5713,255.8381,25464.0
2017-11-29 13:30:00,268.54,268.58,268.3,268.54,9105.0,255.8667,255.9048,255.638,255.8667,9105.0
2017-11-29 13:40:00,268.52,269.34,268.46,269.31,25293.0,255.8477,256.629,255.7905,256.6004,25293.0
2017-11-29 13:50:00,269.25,269.69,268.98,269.55,53512.0,256.5432,256.9624,256.286,256.8291,53512.0
2017-11-29 14:00:00,269.45,269.55,268.88,268.89,26439.0,256.7338,256.8291,256.1907,256.2002,26439.0
2017-11-29 14:10:00,268.85,269.1,268.72,268.88,23562.0,256.1621,256.4003,256.0382,256.1907,23562.0
2017-11-29 14:20:00,268.88,268.88,268.47,268.6,22440.0,256.1907,256.1907,255.8,255.9239,22440.0
2017-11-29 14:30:00,268.6,268.65,268.36,268.37,18497.0,255.9239,255.9715,255.6952,255.7047,18497.0
2017-11-29 14:40:00,268.36,268.51,268.05,268.28,31228.0,255.6952,255.8381,255.3998,255.619,31228.0
2017-11-29 14:50:00,268.28,268.4,268.15,268.22,23265.0,255.619,255.7333,255.4951,255.5618,23265.0
2017-11-29 15:00:00,268.28,268.83,268.12,268.56,60372.0,255.619,256.143,255.4665,255.8858,60372.0
2017-11-29 15:10:00,268.55,268.58,268.27,268.34,35629.0,255.8762,255.9048,255.6095,255.6762,35629.0
2017-11-29 15:20:00,268.34,268.91,268.32,268.91,26182.0,255.6762,256.2193,255.6571,256.2193,26182.0
2017-11-29 15:30:00,268.92,269.0,268.68,268.94,53763.0,256.2288,256.305,256.0001,256.2478,53763.0
2017-11-29 15:40:00,268.92,269.24,268.92,269.02,74163.0,256.2288,256.5337,256.2288,256.3241,74163.0
2017-11-29 15:50:00,269.06,269.49,268.9,269.28,171345.0,256.3622,256.7719,256.2097,256.5718,171345.0
2017-11-30 09:30:00,269.91,270.69,269.62,270.09,97711.0,257.1721,257.9153,256.8958,257.3436,97711.0
2017-11-30 09:40:00,270.09,270.48,269.82,270.08,70605.0,257.3436,257.7152,257.0863,257.334,70605.0
2017-11-30 09:50:00,270.11,270.85,269.43,270.31,97519.0,257.3626,258.0677,256.7147,257.5532,97519.0
2017-11-30 10:00:00,270.39,270.9,270.29,270.63,53587.0,257.6294,258.1153,257.5341,257.8581,53587.0
2017-11-30 10:10:00,270.64,270.81,270.17,270.78,33579.0,257.8676,258.0296,257.4198,258.001,33579.0
2017-11-30 10:20:00,270.78,271.19,270.74,270.94,42191.0,258.001,258.3917,257.9629,258.1535,42191.0
2017-11-30 10:30:00,271.03,271.57,270.87,271.39,58682.0,258.2392,258.7537,258.0868,258.5822,58682.0
2017-11-30 10:40:00,271.34,271.58,270.91,271.14,40089.0,258.5346,258.7633,258.1249,258.344,40089.0
2017-11-30 10:50:00,271.17,271.75,271.1,271.67,52052.0,258.3726,258.9252,258.3059,258.849,52052.0
2017-11-30 11:00:00,271.7,272.13,271.69,271.75,47411.0,258.8776,259.2873,258.8681,258.9252,47411.0
2017-11-30 11:10:00,271.79,272.04,271.42,271.88,40836.0,258.9633,259.2015,258.6108,259.0491,40836.0
2017-11-30 11:20:00,271.83,271.83,271.26,271.37,36454.0,259.0015,259.0015,258.4584,258.5632,36454.0
2017-11-30 11:30:00,271.35,271.82,270.99,271.75,49292.0,258.5441,258.9919,258.2011,258.9252,49292.0
2017-11-30 11:40:00,271.83,272.32,271.82,272.31,36775.0,259.0015,259.4683,258.9919,259.4588,36775.0
2017-11-30 11:50:00,272.28,272.4,272.02,272.39,27960.0,259.4302,259.5446,259.1825,259.535,27960.0
2017-11-30 12:00:00,272.43,272.87,272.35,272.8,41739.0,259.5731,259.9924,259.4969,259.9257,41739.0
2017-11-30 12:10:00,272.79,273.28,272.62,273.28,48892.0,259.9161,260.383,259.7542,260.383,48892.0
2017-11-30 12:20:00,273.22,273.27,272.69,273.27,38668.0,260.3259,260.3735,259.8209,260.3735,38668.0
2017-11-30 12:30:00,273.19,273.89,273.14,273.86,45257.0,260.2973,260.9642,260.2496,260.9357,45257.0
2017-11-30 12:40:00,273.85,274.72,273.74,274.64,74297.0,260.9261,261.7551,260.8213,261.6788,74297.0
2017-11-30 12:50:00,274.59,274.59,273.69,274.12,47476.0,261.6312,261.6312,260.7737,261.1834,47476.0
2017-11-30 13:00:00,274.1,274.56,274.04,274.47,89824.0,261.1643,261.6026,261.1072,261.5169,89824.0
2017-11-30 13:10:00,274.55,274.71,274.13,274.37,59943.0,261.5931,261.7455,261.1929,261.4216,59943.0
2017-11-30 13:20:00,274.3,274.69,274.29,274.59,49670.0,261.3549,261.7265,261.3454,261.6312,49670.0
2017-11-30 13:30:00,274.65,274.67,274.2,274.63,49659.0,261.6884,261.7074,261.2596,261.6693,49659.0
2017-11-30 13:40:00,274.59,274.71,274.28,274.48,53412.0,261.6312,261.7455,261.3358,261.5264,53412.0
2017-11-30 13:50:00,274.45,274.9,274.25,274.9,65670.0,261.4978,261.9266,261.3072,261.9266,65670.0
2017-11-30 14:00:00,274.91,274.96,274.62,274.67,35757.0,261.9361,261.9837,261.6598,261.7074,35757.0
2017-11-30 14:10:00,274.72,274.82,274.57,274.76,25426.0,261.7551,261.8503,261.6121,261.7932,25426.0
2017-11-30 14:20:00,274.76,275.84,274.75,275.84,86137.0,261.7932,262.8222,261.7836,262.8222,86137.0
2017-11-30 14:30:00,275.81,275.82,275.26,275.45,52183.0,262.7936,262.8032,262.2696,262.4506,52183.0
2017-11-30 14:40:00,275.45,275.6,275.36,275.49,42936.0,262.4506,262.5935,262.3649,262.4887,42936.0
2017-11-30 14:50:00,275.49,275.53,275.12,275.25,43160.0,262.4887,262.5268,262.1362,262.2601,43160.0
2017-11-30 15:00:00,275.26,275.31,275.06,275.22,77969.0,262.2696,262.3172,262.079,262.2315,77969.0
2017-11-30 15:10:00,275.2,275.5,274.68,274.68,65218.0,262.2124,262.4983,261.717,261.717,65218.0
2017-11-30 15:20:00,274.68,275.01,274.63,274.98,64632.0,261.717,262.0314,261.6693,262.0028,64632.0
2017-11-30 15:30:00,274.92,275.45,274.89,275.24,93568.0,261.9456,262.4506,261.917,262.2505,93568.0
2017-11-30 15:40:00,275.23,276.46,275.2,276.39,171180.0,262.241,263.4129,262.2124,263.3463,171180.0
2017-11-30 15:50:00,276.44,277.04,276.26,276.53,461721.0,263.3939,263.9656,263.2224,263.4796,461721.0
2017-12-01 09:30:00,277.51,277.51,274.1,274.61,197975.0,264.4134,264.4134,261.1643,261.6503,197975.0
2017-12-01 09:40:00,274.55,275.87,274.11,275.17,93202.0,261.5931,262.8508,261.1739,262.1838,93202.0
2017-12-01 09:50:00,275.3,275.91,275.08,275.91,67566.0,262.3077,262.8889,262.0981,262.8889,67566.0
2017-12-01 10:00:00,275.99,276.0,274.59,275.27,95833.0,262.9651,262.9747,261.6312,262.2791,95833.0
2017-12-01 10:10:00,275.3,276.26,275.02,275.82,82792.0,262.3077,263.2224,262.0409,262.8032,82792.0
2017-12-01 10:20:00,275.76,277.14,275.63,277.14,56778.0,262.746,264.0609,262.6221,264.0609,56778.0
2017-12-01 10:30:00,277.06,277.49,276.84,277.17,86010.0,263.9846,264.3943,263.775,264.0894,86010.0
2017-12-01 10:40:00,277.24,278.47,277.24,278.06,75167.0,264.1561,265.3281,264.1561,264.9374,75167.0
2017-12-01 10:50:00,278.08,278.73,277.97,278.5,65604.0,264.9565,265.5758,264.8517,265.3567,65604.0
2017-12-01 11:00:00,278.53,278.54,275.71,276.26,97337.0,265.3853,265.3948,262.6983,263.2224,97337.0
2017-12-01 11:10:00,276.2,276.23,272.1,274.34,206923.0,263.1652,263.1938,259.2587,261.393,206923.0
2017-12-01 11:20:00,274.42,274.44,271.21,271.32,151214.0,261.4692,261.4883,258.4107,258.5155,151214.0
2017-12-01 11:30:00,271.43,273.43,270.6,273.17,157823.0,258.6203,260.5259,257.8295,260.2782,157823.0
2017-12-01 11:40:00,273.15,273.73,272.29,272.3,87152.0,260.2592,260.8118,259.4397,259.4493,87152.0
2017-12-01 11:50:00,272.23,273.95,271.36,273.77,166012.0,259.3826,261.0214,258.5536,260.8499,166012.0
2017-12-01 12:00:00,273.68,274.38,273.13,273.82,95708.0,260.7641,261.4311,260.2401,260.8975,95708.0
2017-12-01 12:10:00,273.72,274.13,273.06,273.51,69428.0,260.8023,261.1929,260.1734,260.6022,69428.0
2017-12-01 12:20:00,273.58,273.87,272.78,272.78,80427.0,260.6689,260.9452,259.9066,259.9066,80427.0
2017-12-01 12:30:00,272.85,274.11,272.82,273.57,51968.0,259.9733,261.1739,259.9447,260.6593,51968.0
2017-12-01 12:40:00,273.55,273.91,273.16,273.42,35660.0,260.6403,260.9833,260.2687,260.5164,35660.0
2017-12-01 12:50:00,273.37,273.68,272.98,273.14,27320.0,260.4688,260.7641,260.0972,260.2496,27320.0
2017-12-01 13:00:00,273.07,273.19,272.67,272.94,32729.0,260.1829,260.2973,259.8018,260.0591,32729.0
2017-12-01 13:10:00,272.88,273.45,272.76,273.05,26393.0,260.0019,260.545,259.8876,260.1639,26393.0
2017-12-01 13:20:00,273.01,273.81,272.84,273.81,37835.0,260.1258,260.888,259.9638,260.888,37835.0
2017-12-01 13:30:00,273.75,273.88,273.29,273.45,45623.0,260.8308,260.9547,260.3926,260.545,45623.0
2017-12-01 13:40:00,273.5,273.6,272.96,273.28,30423.0,260.5926,260.6879,260.0781,260.383,30423.0
2017-12-01 13:50:00,273.27,273.59,273.11,273.54,36274.0,260.3735,260.6784,260.221,260.6308,36274.0
2017-12-01 14:00:00,273.53,273.56,272.17,272.21,50617.0,260.6212,260.6498,259.3254,259.3635,50617.0
2017-12-01 14:10:00,272.25,272.8,272.11,272.52,34418.0,259.4016,259.9257,259.2682,259.6589,34418.0
2017-12-01 14:20:00,272.53,272.65,272.19,272.39,28240.0,259.6684,259.7828,259.3445,259.535,28240.0
2017-12-01 14:30:00,272.42,272.76,272.42,272.7,37243.0,259.5636,259.8876,259.5636,259.8304,37243.0
2017-12-01 14:40:00,272.73,272.75,271.6,271.9,58023.0,259.859,259.878,258.7823,259.0682,58023.0
2017-12-01 14:50:00,271.84,272.29,271.72,271.76,57123.0,259.011,259.4397,258.8966,258.9348,57123.0
2017-12-01 15:00:00,271.79,272.23,271.08,271.84,69661.0,258.9633,259.3826,258.2868,259.011,69661.0
2017-12-01 15:10:00,271.87,271.87,271.0,271.4,90607.0,259.0396,259.0396,258.2106,258.5917,90607.0
2017-12-01 15:20:00,271.4,271.45,270.76,270.92,87754.0,258.5917,258.6394,257.982,258.1344,87754.0
2017-12-01 15:30:00,270.94,271.98,270.88,271.92,112789.0,258.1535,259.1444,258.0963,259.0872,112789.0
2017-12-01 15:40:00,271.97,272.27,271.58,271.74,120530.0,259.1348,259.4207,258.7633,258.9157,120530.0
2017-12-01 15:50:00,271.79,271.83,271.32,271.42,186779.0,258.9633,259.0015,258.5155,258.6108,186779.0
2017-12-04 09:30:00,276.16,277.9,276.0,277.75,276163.0,263.1271,264.785,262.9747,264.6421,276163.0
2017-12-04 09:40:00,277.61,277.98,276.5,277.32,128881.0,264.5087,264.8612,263.4511,264.2324,128881.0
2017-12-04 09:50:00,277.45,279.45,277.21,279.35,152417.0,264.3562,266.2618,264.1276,266.1666,152417.0
2017-12-04 10:00:00,279.35,281.83,279.25,280.6,273643.0,266.1666,268.5295,266.0713,267.3576,273643.0
2017-12-04 10:10:00,280.64,280.96,279.16,279.29,181599.0,267.3957,267.7006,265.9855,266.1094,181599.0
2017-12-04 10:20:00,279.29,280.48,279.27,280.36,106361.0,266.1094,267.2432,266.0903,267.1289,106361.0
2017-12-04 10:30:00,280.44,280.47,279.78,280.28,88298.0,267.2051,267.2337,266.5763,267.0527,88298.0
2017-12-04 10:40:00,280.29,280.73,279.38,279.85,163191.0,267.0622,267.4814,266.1951,266.643,163191.0
2017-12-04 10:50:00,279.88,280.38,279.31,279.86,164030.0,266.6715,267.148,266.1284,266.6525,164030.0
2017-12-04 11:00:00,279.82,279.87,277.77,277.89,148944.0,266.6144,266.662,264.6611,264.7755,148944.0
2017-12-04 11:10:00,277.94,278.29,277.55,278.13,79095.0,264.8231,265.1566,264.4515,265.0041,79095.0
2017-12-04 11:20:00,278.15,279.08,278.15,278.74,62801.0,265.0232,265.9093,265.0232,265.5853,62801.0
2017-12-04 11:30:00,278.69,279.53,278.66,279.49,55246.0,265.5377,266.3381,265.5091,266.3,55246.0
2017-12-04 11:40:00,279.46,279.77,279.33,279.62,51000.0,266.2714,266.5667,266.1475,266.4238,51000.0
2017-12-04 11:50:00,279.66,279.7,278.69,278.73,49583.0,266.4619,266.5,265.5377,265.5758,49583.0
2017-12-04 12:00:00,278.64,278.76,278.04,278.05,49694.0,265.4901,265.6044,264.9184,264.9279,49694.0
2017-12-04 12:10:00,278.08,278.85,277.98,278.57,55611.0,264.9565,265.6902,264.8612,265.4234,55611.0
2017-12-04 12:20:00,278.63,278.9,278.33,278.33,57438.0,265.4805,265.7378,265.1947,265.1947,57438.0
2017-12-04 12:30:00,278.34,279.01,278.24,278.96,73456.0,265.2042,265.8426,265.1089,265.795,73456.0
2017-12-04 12:40:00,279.03,279.36,278.64,279.36,119353.0,265.8617,266.1761,265.4901,266.1761,119353.0
2017-12-04 12:50:00,279.28,279.67,279.19,279.19,32335.0,266.0999,266.4715,266.0141,266.0141,32335.0
2017-12-04 13:00:00,279.18,280.01,279.18,279.97,56922.0,266.0046,266.7954,266.0046,266.7573,56922.0
2017-12-04 13:10:00,279.92,280.1,279.55,279.61,65126.0,266.7097,266.8812,266.3571,266.4143,65126.0
2017-12-04 13:20:00,279.59,279.74,278.93,279.19,32733.0,266.3952,266.5382,265.7664,266.0141,32733.0
2017-12-04 13:30:00,279.23,280.0,279.23,279.89,36437.0,266.0522,266.7859,266.0522,266.6811,36437.0
2017-12-04 13:40:00,279.89,280.02,279.5,279.5,34508.0,266.6811,266.8049,266.3095,266.3095,34508.0
2017-12-04 13:50:00,279.5,279.95,279.43,279.56,53002.0,266.3095,266.7382,266.2428,266.3667,53002.0
2017-12-04 14:00:00,279.54,279.64,279.39,279.5,65869.0,266.3476,266.4429,266.2047,266.3095,65869.0
2017-12-04 14:10:00,279.52,280.12,279.45,279.92,92298.0,266.3285,266.9002,266.2618,266.7097,92298.0
2017-12-04 14:20:00,279.91,280.07,279.5,279.69,66884.0,266.7001,266.8526,266.3095,266.4905,66884.0
2017-12-04 14:30:00,279.75,279.82,278.7,279.1,90928.0,266.5477,266.6144,265.5472,265.9284,90928.0
2017-12-04 14:40:00,279.12,279.25,278.64,279.11,65174.0,265.9474,266.0713,265.4901,265.9379,65174.0
2017-12-04 14:50:00,279.1,280.17,279.1,280.17,61721.0,265.9284,266.9479,265.9284,266.9479,61721.0
2017-12-04 15:00:00,280.11,280.4,279.99,280.2,86024.0,266.8907,267.167,266.7764,266.9764,86024.0
2017-12-04 15:10:00,280.19,280.2,279.95,280.0,104021.0,266.9669,266.9764,266.7382,266.7859,104021.0
2017-12-04 15:20:00,280.02,280.37,279.92,279.95,76331.0,266.8049,267.1384,266.7097,266.7382,76331.0
2017-12-04 15:30:00,279.94,279.94,279.12,279.33,149010.0,266.7287,266.7287,265.9474,266.1475,149010.0
2017-12-04 15:40:00,279.37,279.47,278.43,278.51,259178.0,266.1856,266.2809,265.29,265.3662,259178.0
2017-12-04 15:50:00,278.53,278.87,277.86,277.98,266674.0,265.3853,265.7092,264.7469,264.8612,266674.0
2017-12-05 09:30:00,279.01,279.1,276.1,276.35,178550.0,265.8426,265.9284,263.0699,263.3081,178550.0
2017-12-05 09:40:00,276.26,277.97,275.76,277.29,66334.0,263.2224,264.8517,262.746,264.2038,66334.0
2017-12-05 09:50:00,277.2,277.2,275.58,275.82,82609.0,264.118,264.118,262.5745,262.8032,82609.0
2017-12-05 10:00:00,275.84,277.51,275.84,276.82,53011.0,262.8222,264.4134,262.8222,263.756,53011.0
2017-12-05 10:10:00,276.9,277.18,276.5,276.85,37390.0,263.8322,264.099,263.4511,263.7845,37390.0
2017-12-05 10:20:00,276.8,277.43,276.74,277.16,25466.0,263.7369,264.3372,263.6797,264.0799,25466.0
2017-12-05 10:30:00,277.2,277.81,276.96,276.96,57704.0,264.118,264.6992,263.8894,263.8894,57704.0
2017-12-05 10:40:00,276.97,277.62,276.83,277.55,44299.0,263.8989,264.5182,263.7655,264.4515,44299.0
2017-12-05 10:50:00,277.63,278.82,277.47,278.82,43719.0,264.5277,265.6616,264.3753,265.6616,43719.0
2017-12-05 11:00:00,278.87,279.38,278.74,279.38,47401.0,265.7092,266.1951,265.5853,266.1951,47401.0
2017-12-05 11:10:00,279.44,279.44,278.83,279.1,26598.0,266.2523,266.2523,265.6711,265.9284,26598.0
2017-12-05 11:20:00,279.09,279.21,278.01,278.09,38869.0,265.9188,266.0332,264.8898,264.966,38869.0
2017-12-05 11:30:00,278.01,278.41,277.23,277.25,46688.0,264.8898,265.2709,264.1466,264.1657,46688.0
2017-12-05 11:40:00,277.19,277.39,276.8,277.14,44491.0,264.1085,264.2991,263.7369,264.0609,44491.0
2017-12-05 11:50:00,277.14,277.2,276.31,276.33,43174.0,264.0609,264.118,263.27,263.2891,43174.0
2017-12-05 12:00:00,276.4,276.63,275.9,276.55,61576.0,263.3558,263.5749,262.8794,263.4987,61576.0
2017-12-05 12:10:00,276.62,276.66,275.96,276.23,33283.0,263.5654,263.6035,262.9365,263.1938,33283.0
2017-12-05 12:20:00,276.2,276.28,275.6,276.28,31728.0,263.1652,263.2414,262.5935,263.2414,31728.0
2017-12-05 12:30:00,276.31,276.85,276.3,276.8,14362.0,263.27,263.7845,263.2605,263.7369,14362.0
2017-12-05 12:40:00,276.79,276.87,276.51,276.51,14212.0,263.7274,263.8036,263.4606,263.4606,14212.0
2017-12-05 12:50:00,276.41,276.88,276.41,276.61,12898.0,263.3653,263.8131,263.3653,263.5559,12898.0
2017-12-05 13:00:00,276.64,276.91,276.51,276.82,9943.0,263.5845,263.8417,263.4606,263.756,9943.0
2017-12-05 13:10:00,276.83,277.1,276.75,277.03,17459.0,263.7655,264.0227,263.6893,263.956,17459.0
2017-12-05 13:20:00,277.1,277.6,277.05,277.51,19191.0,264.0227,264.4991,263.9751,264.4134,19191.0
2017-12-05 13:30:00,277.59,277.81,277.37,277.39,21845.0,264.4896,264.6992,264.28,264.2991,21845.0
2017-12-05 13:40:00,277.42,277.49,277.2,277.27,9411.0,264.3276,264.3943,264.118,264.1847,9411.0
2017-12-05 13:50:00,277.37,277.57,277.37,277.5,17583.0,264.28,264.4706,264.28,264.4039,17583.0
2017-12-05 14:00:00,277.49,277.49,277.32,277.4,11686.0,264.3943,264.3943,264.2324,264.3086,11686.0
2017-12-05 14:10:00,277.38,277.39,276.63,276.64,30291.0,264.2895,264.2991,263.5749,263.5845,30291.0
2017-12-05 14:20:00,276.66,276.69,276.29,276.31,37491.0,263.6035,263.6321,263.251,263.27,37491.0
2017-12-05 14:30:00,276.31,276.31,275.93,275.93,47838.0,263.27,263.27,262.908,262.908,47838.0
2017-12-05 14:40:00,275.99,276.12,275.51,275.55,61137.0,262.9651,263.089,262.5078,262.5459,61137.0
2017-12-05 14:50:00,275.5,275.95,275.11,275.44,38411.0,262.4983,262.927,262.1267,262.4411,38411.0
2017-12-05 15:00:00,275.43,275.65,275.15,275.46,53056.0,262.4316,262.6412,262.1648,262.4601,53056.0
2017-12-05 15:10:00,275.46,275.61,274.86,275.13,82127.0,262.4601,262.6031,261.8885,262.1457,82127.0
2017-12-05 15:20:00,275.17,275.88,275.1,275.88,46101.0,262.1838,262.8603,262.1171,262.8603,46101.0
2017-12-05 15:30:00,275.86,275.88,275.34,275.62,56601.0,262.8413,262.8603,262.3458,262.6126,56601.0
2017-12-05 15:40:00,275.52,276.02,275.03,275.32,113006.0,262.5173,262.9937,262.0504,262.3267,113006.0
2017-12-05 15:50:00,275.38,275.79,275.27,275.57,182135.0,262.3839,262.7746,262.2791,262.565,182135.0
2017-12-06 09:30:00,274.87,276.96,274.0,276.93,106953.0,261.898,263.8894,261.069,263.8608,106953.0
2017-12-06 09:40:00,276.86,277.77,276.59,277.0,57636.0,263.7941,264.6611,263.5368,263.9275,57636.0
2017-12-06 09:50:00,277.0,277.14,275.66,276.74,54262.0,263.9275,264.0609,262.6507,263.6797,54262.0
2017-12-06 10:00:00,276.77,277.1,276.24,276.49,46709.0,263.7083,264.0227,263.2033,263.4415,46709.0
2017-12-06 10:10:00,276.6,276.61,275.84,276.4,45404.0,263.5463,263.5559,262.8222,263.3558,45404.0
2017-12-06 10:20:00,276.44,276.6,276.05,276.37,17232.0,263.3939,263.5463,263.0223,263.3272,17232.0
2017-12-06 10:30:00,276.53,276.77,276.23,276.36,39771.0,263.4796,263.7083,263.1938,263.3177,39771.0
2017-12-06 10:40:00,276.39,277.5,276.35,277.12,65033.0,263.3463,264.4039,263.3081,264.0418,65033.0
2017-12-06 10:50:00,277.1,277.31,276.65,277.27,23079.0,264.0227,264.2228,263.594,264.1847,23079.0
2017-12-06 11:00:00,277.27,277.32,276.88,277.22,20214.0,264.1847,264.2324,263.8131,264.1371,20214.0
2017-12-06 11:10:00,277.31,277.7,277.14,277.7,19724.0,264.2228,264.5944,264.0609,264.5944,19724.0
2017-12-06 11:20:00,277.69,278.41,277.66,278.14,60721.0,264.5849,265.2709,264.5563,265.0137,60721.0
2017-12-06 11:30:00,278.14,278.14,277.5,277.83,42681.0,265.0137,265.0137,264.4039,264.7183,42681.0
2017-12-06 11:40:00,277.93,278.59,277.88,278.42,64882.0,264.8136,265.4424,264.7659,265.2805,64882.0
2017-12-06 11:50:00,278.43,278.49,277.87,278.0,18100.0,265.29,265.3471,264.7564,264.8803,18100.0
2017-12-06 12:00:00,277.95,278.36,277.78,277.86,24065.0,264.8326,265.2233,264.6707,264.7469,24065.0
2017-12-06 12:10:00,277.95,278.18,277.9,278.08,27873.0,264.8326,265.0518,264.785,264.9565,27873.0
2017-12-06 12:20:00,278.05,278.39,277.97,278.2,20769.0,264.9279,265.2519,264.8517,265.0708,20769.0
2017-12-06 12:30:00,278.25,278.25,277.98,278.09,22078.0,265.1185,265.1185,264.8612,264.966,22078.0
2017-12-06 12:40:00,278.07,278.41,278.03,278.36,15739.0,264.947,265.2709,264.9089,265.2233,15739.0
2017-12-06 12:50:00,278.31,278.38,278.09,278.17,12496.0,265.1756,265.2423,264.966,265.0422,12496.0
2017-12-06 13:00:00,278.15,278.25,277.91,278.09,20713.0,265.0232,265.1185,264.7945,264.966,20713.0
2017-12-06 13:10:00,278.03,278.33,278.0,278.2,18344.0,264.9089,265.1947,264.8803,265.0708,18344.0
2017-12-06 13:20:00,278.16,278.47,277.96,278.47,16285.0,265.0327,265.3281,264.8422,265.3281,16285.0
2017-12-06 13:30:00,278.47,278.68,278.36,278.36,32974.0,265.3281,265.5282,265.2233,265.2233,32974.0
2017-12-06 13:40:00,278.39,278.56,278.15,278.17,12824.0,265.2519,265.4138,265.0232,265.0422,12824.0
2017-12-06 13:50:00,278.19,278.19,277.47,277.53,63329.0,265.0613,265.0613,264.3753,264.4325,63329.0
2017-12-06 14:00:00,277.63,278.03,277.53,277.8,19138.0,264.5277,264.9089,264.4325,264.6897,19138.0
2017-12-06 14:10:00,277.74,278.47,277.74,278.38,33959.0,264.6325,265.3281,264.6325,265.2423,33959.0
2017-12-06 14:20:00,278.46,278.73,278.28,278.7,66690.0,265.3186,265.5758,265.1471,265.5472,66690.0
2017-12-06 14:30:00,278.73,278.87,278.34,278.73,30090.0,265.5758,265.7092,265.2042,265.5758,30090.0
2017-12-06 14:40:00,278.65,278.66,278.31,278.48,19149.0,265.4996,265.5091,265.1756,265.3376,19149.0
2017-12-06 14:50:00,278.5,278.51,278.1,278.27,25075.0,265.3567,265.3662,264.9756,265.1375,25075.0
2017-12-06 15:00:00,278.28,278.72,278.19,278.54,33150.0,265.1471,265.5663,265.0613,265.3948,33150.0
2017-12-06 15:10:00,278.54,278.85,278.5,278.8,28461.0,265.3948,265.6902,265.3567,265.6425,28461.0
2017-12-06 15:20:00,278.79,279.1,278.72,278.92,35584.0,265.633,265.9284,265.5663,265.7569,35584.0
2017-12-06 15:30:00,278.85,278.92,278.43,278.57,46594.0,265.6902,265.7569,265.29,265.4234,46594.0
2017-12-06 15:40:00,278.54,279.14,278.52,278.86,69655.0,265.3948,265.9665,265.3757,265.6997,69655.0
2017-12-06 15:50:00,278.86,278.87,278.29,278.34,154082.0,265.6997,265.7092,265.1566,265.2042,154082.0
2017-12-07 09:30:00,278.49,281.82,277.8,280.94,248878.0,265.3471,268.52,264.6897,267.6815,248878.0
2017-12-07 09:40:00,280.96,282.61,280.67,282.41,162769.0,267.7006,269.2727,267.4243,269.0821,162769.0
2017-12-07 09:50:00,282.28,282.34,281.42,282.2,84930.0,268.9583,269.0155,268.1389,268.8821,84930.0
2017-12-07 10:00:00,282.33,282.38,280.27,280.35,139690.0,269.0059,269.0536,267.0431,267.1194,139690.0
2017-12-07 10:10:00,280.36,281.43,280.31,281.08,56029.0,267.1289,268.1484,267.0813,267.8149,56029.0
2017-12-07 10:20:00,281.22,281.33,280.74,280.99,49078.0,267.9483,268.0531,267.491,267.7292,49078.0
2017-12-07 10:30:00,280.98,281.36,280.52,281.31,38960.0,267.7196,268.0817,267.2813,268.0341,38960.0
2017-12-07 10:40:00,281.33,281.61,281.16,281.18,23364.0,268.0531,268.3199,267.8911,267.9102,23364.0
2017-12-07 10:50:00,281.17,281.23,280.88,280.95,38610.0,267.9007,267.9578,267.6244,267.6911,38610.0
2017-12-07 11:00:00,280.9,281.49,280.85,281.0,34373.0,267.6434,268.2056,267.5958,267.7387,34373.0
2017-12-07 11:10:00,280.95,281.49,280.83,281.42,29978.0,267.6911,268.2056,267.5767,268.1389,29978.0
2017-12-07 11:20:00,281.45,282.41,281.4,282.41,48611.0,268.1675,269.0821,268.1198,269.0821,48611.0
2017-12-07 11:30:00,282.3,282.93,282.29,282.84,55897.0,268.9773,269.5776,268.9678,269.4919,55897.0
2017-12-07 11:40:00,282.79,283.38,282.72,283.36,60134.0,269.4442,270.0064,269.3775,269.9873,60134.0
2017-12-07 11:50:00,283.38,284.13,283.32,283.89,72435.0,270.0064,270.721,269.9492,270.4923,72435.0
2017-12-07 12:00:00,283.92,284.1,283.1,283.49,59266.0,270.5209,270.6924,269.7396,270.1112,59266.0
2017-12-07 12:10:00,283.42,284.26,283.36,284.21,37674.0,270.0445,270.8448,269.9873,270.7972,37674.0
2017-12-07 12:20:00,284.26,284.79,284.07,284.14,50881.0,270.8448,271.3498,270.6638,270.7305,50881.0
2017-12-07 12:30:00,284.18,284.26,283.75,284.05,56463.0,270.7686,270.8448,270.3589,270.6448,56463.0
2017-12-07 12:40:00,284.04,284.24,283.78,283.95,41006.0,270.6352,270.8258,270.3875,270.5495,41006.0
2017-12-07 12:50:00,283.88,284.35,283.82,284.22,44158.0,270.4828,270.9306,270.4256,270.8067,44158.0
2017-12-07 13:00:00,284.18,284.3,283.64,283.72,43354.0,270.7686,270.883,270.2541,270.3303,43354.0
2017-12-07 13:10:00,283.72,283.79,282.98,283.76,70784.0,270.3303,270.397,269.6252,270.3684,70784.0
2017-12-07 13:20:00,283.71,284.07,283.11,283.98,90584.0,270.3208,270.6638,269.7491,270.5781,90584.0
2017-12-07 13:30:00,284.02,284.2,283.55,284.18,69927.0,270.6162,270.7877,270.1683,270.7686,69927.0
2017-12-07 13:40:00,284.2,284.53,283.72,283.9,109558.0,270.7877,271.1021,270.3303,270.5018,109558.0
2017-12-07 13:50:00,283.88,284.11,283.72,283.82,38332.0,270.4828,270.7019,270.3303,270.4256,38332.0
2017-12-07 14:00:00,283.81,283.88,283.54,283.71,58670.0,270.4161,270.4828,270.1588,270.3208,58670.0
2017-12-07 14:10:00,283.72,283.73,283.19,283.31,44701.0,270.3303,270.3399,269.8253,269.9397,44701.0
2017-12-07 14:20:00,283.31,283.38,282.79,282.84,44587.0,269.9397,270.0064,269.4442,269.4919,44587.0
2017-12-07 14:30:00,282.89,283.05,282.06,282.07,75475.0,269.5395,269.6919,268.7487,268.7582,75475.0
2017-12-07 14:40:00,282.13,282.14,281.2,281.92,84583.0,268.8154,268.8249,267.9293,268.6153,84583.0
2017-12-07 14:50:00,281.88,282.45,281.88,282.45,59510.0,268.5772,269.1203,268.5772,269.1203,59510.0
2017-12-07 15:00:00,282.5,282.78,282.11,282.12,68948.0,269.1679,269.4347,268.7963,268.8058,68948.0
2017-12-07 15:10:00,282.19,282.74,282.11,282.54,55403.0,268.8725,269.3966,268.7963,269.206,55403.0
2017-12-07 15:20:00,282.51,282.92,282.28,282.66,48742.0,269.1774,269.5681,268.9583,269.3204,48742.0
2017-12-07 15:30:00,282.64,282.7,282.07,282.07,92544.0,269.3013,269.3585,268.7582,268.7582,92544.0
2017-12-07 15:40:00,282.14,282.15,281.75,281.79,60859.0,268.8249,268.8344,268.4533,268.4914,60859.0
2017-12-07 15:50:00,281.72,282.09,281.66,282.0,213014.0,268.4247,268.7773,268.3675,268.6915,213014.0
2017-12-08 09:30:00,285.01,285.34,283.58,284.92,217725.0,271.5594,271.8739,270.1969,271.4737,217725.0
2017-12-08 09:40:00,284.72,285.68,284.0,284.62,114295.0,271.2831,272.1978,270.5971,271.1879,114295.0
2017-12-08 09:50:00,284.52,285.13,284.21,284.66,114404.0,271.0926,271.6738,270.7972,271.226,114404.0
2017-12-08 10:00:00,284.66,284.85,283.73,283.83,103314.0,271.226,271.407,270.3399,270.4351,103314.0
2017-12-08 10:10:00,283.8,284.37,283.56,284.09,80299.0,270.4066,270.9497,270.1779,270.6829,80299.0
2017-12-08 10:20:00,284.03,284.3,283.7,284.02,58728.0,270.6257,270.883,270.3113,270.6162,58728.0
2017-12-08 10:30:00,284.0,284.73,283.99,284.43,91131.0,270.5971,271.2927,270.5876,271.0068,91131.0
2017-12-08 10:40:00,284.36,285.37,284.34,285.0,90924.0,270.9401,271.9025,270.9211,271.5499,90924.0
2017-12-08 10:50:00,285.0,285.29,284.78,285.26,98585.0,271.5499,271.8262,271.3403,271.7976,98585.0
2017-12-08 11:00:00,285.28,285.82,285.23,285.31,58317.0,271.8167,272.3312,271.7691,271.8453,58317.0
2017-12-08 11:10:00,285.39,286.27,285.31,286.15,78220.0,271.9215,272.76,271.8453,272.6456,78220.0
2017-12-08 11:20:00,286.22,287.32,286.04,286.81,155589.0,272.7123,273.7604,272.5408,273.2745,155589.0
2017-12-08 11:30:00,286.77,287.2,286.53,286.69,71918.0,273.2364,273.6461,273.0077,273.1602,71918.0
2017-12-08 11:40:00,286.7,286.9,285.95,286.14,68376.0,273.1697,273.3603,272.4551,272.6361,68376.0
2017-12-08 11:50:00,286.15,286.36,285.45,285.5,55002.0,272.6456,272.8457,271.9787,272.0263,55002.0
2017-12-08 12:00:00,285.5,286.08,285.49,285.67,40386.0,272.0263,272.579,272.0168,272.1883,40386.0
2017-12-08 12:10:00,285.7,286.23,285.63,286.06,34785.0,272.2169,272.7219,272.1502,272.5599,34785.0
2017-12-08 12:20:00,286.07,286.34,285.92,286.17,32183.0,272.5694,272.8267,272.4265,272.6647,32183.0
2017-12-08 12:30:00,286.1,286.2,285.76,285.85,27888.0,272.598,272.6933,272.2741,272.3598,27888.0
2017-12-08 12:40:00,285.9,285.98,285.55,285.56,35698.0,272.4074,272.4837,272.074,272.0835,35698.0
2017-12-08 12:50:00,285.56,285.57,284.32,284.37,127667.0,272.0835,272.093,270.902,270.9497,127667.0
2017-12-08 13:00:00,284.36,284.74,284.3,284.67,55097.0,270.9401,271.3022,270.883,271.2355,55097.0
2017-12-08 13:10:00,284.64,284.77,284.41,284.71,20343.0,271.2069,271.3308,270.9878,271.2736,20343.0
2017-12-08 13:20:00,284.69,285.44,284.65,285.36,46326.0,271.2545,271.9692,271.2164,271.8929,46326.0
2017-12-08 13:30:00,285.37,285.52,285.06,285.08,27939.0,271.9025,272.0454,271.6071,271.6261,27939.0
2017-12-08 13:40:00,285.07,285.47,285.04,285.23,35948.0,271.6166,271.9977,271.588,271.7691,35948.0
2017-12-08 13:50:00,285.23,285.33,285.04,285.26,26756.0,271.7691,271.8643,271.588,271.7976,26756.0
2017-12-08 14:00:00,285.25,285.94,285.23,285.49,56608.0,271.7881,272.4456,271.7691,272.0168,56608.0
2017-12-08 14:10:00,285.5,285.55,285.01,285.02,34491.0,272.0263,272.074,271.5594,271.569,34491.0
2017-12-08 14:20:00,285.01,285.12,284.53,284.99,37390.0,271.5594,271.6643,271.1021,271.5404,37390.0
2017-12-08 14:30:00,284.96,285.09,284.77,285.03,22855.0,271.5118,271.6357,271.3308,271.5785,22855.0
2017-12-08 14:40:00,284.96,285.01,284.64,284.86,25742.0,271.5118,271.5594,271.2069,271.4165,25742.0
2017-12-08 14:50:00,284.9,285.09,284.87,284.89,50407.0,271.4546,271.6357,271.4261,271.4451,50407.0
2017-12-08 15:00:00,284.89,285.62,284.89,285.31,66543.0,271.4451,272.1407,271.4451,271.8453,66543.0
2017-12-08 15:10:00,285.32,285.44,285.1,285.21,59970.0,271.8548,271.9692,271.6452,271.75,59970.0
2017-12-08 15:20:00,285.22,285.29,285.08,285.1,48620.0,271.7595,271.8262,271.6261,271.6452,48620.0
2017-12-08 15:30:00,285.13,285.61,285.09,285.53,66805.0,271.6738,272.1311,271.6357,272.0549,66805.0
2017-12-08 15:40:00,285.56,285.96,285.48,285.74,95056.0,272.0835,272.4646,272.0073,272.255,95056.0
2017-12-08 15:50:00,285.74,286.35,285.47,285.89,309151.0,272.255,272.8362,271.9977,272.3979,309151.0
2017-12-11 09:30:00,286.21,286.49,284.76,284.81,179200.0,272.7028,272.9696,271.3212,271.3689,179200.0
2017-12-11 09:40:00,284.95,284.99,283.29,283.38,111252.0,271.5023,271.5404,269.9206,270.0064,111252.0
2017-12-11 09:50:00,283.47,284.45,283.19,284.45,82115.0,270.0921,271.0259,269.8253,271.0259,82115.0
2017-12-11 10:00:00,284.46,284.55,283.55,283.99,75987.0,271.0354,271.1212,270.1683,270.5876,75987.0
2017-12-11 10:10:00,283.8,283.93,282.01,282.31,109565.0,270.4066,270.5304,268.701,268.9869,109565.0
2017-12-11 10:20:00,282.39,282.55,281.79,282.2,77538.0,269.0631,269.2155,268.4914,268.8821,77538.0
2017-12-11 10:30:00,282.13,282.73,281.41,281.47,97756.0,268.8154,269.387,268.1293,268.1865,97756.0
2017-12-11 10:40:00,281.43,281.59,280.43,280.78,151970.0,268.1484,268.3008,267.1956,267.5291,151970.0
2017-12-11 10:50:00,280.68,281.01,279.9,280.36,129118.0,267.4338,267.7482,266.6906,267.1289,129118.0
2017-12-11 11:00:00,280.43,281.35,280.06,281.23,94700.0,267.1956,268.0722,266.8431,267.9578,94700.0
2017-12-11 11:10:00,281.29,282.9,281.27,282.81,95709.0,268.015,269.549,267.9959,269.4633,95709.0
2017-12-11 11:20:00,282.81,283.28,282.25,283.11,74686.0,269.4633,269.9111,268.9297,269.7491,74686.0
2017-12-11 11:30:00,283.08,283.33,282.56,283.08,60044.0,269.7205,269.9587,269.2251,269.7205,60044.0
2017-12-11 11:40:00,283.08,283.23,282.86,282.94,37336.0,269.7205,269.8635,269.5109,269.5871,37336.0
2017-12-11 11:50:00,282.92,283.72,282.83,283.09,48217.0,269.5681,270.3303,269.4823,269.7301,48217.0
2017-12-11 12:00:00,283.09,284.08,283.06,283.92,46140.0,269.7301,270.6733,269.7015,270.5209,46140.0
2017-12-11 12:10:00,283.89,284.3,283.84,284.23,32676.0,270.4923,270.883,270.4447,270.8163,32676.0
2017-12-11 12:20:00,284.25,284.43,284.0,284.19,48339.0,270.8353,271.0068,270.5971,270.7781,48339.0
2017-12-11 12:30:00,284.19,284.48,283.81,283.98,39841.0,270.7781,271.0545,270.4161,270.5781,39841.0
2017-12-11 12:40:00,283.96,284.14,283.76,283.93,24367.0,270.559,270.7305,270.3684,270.5304,24367.0
2017-12-11 12:50:00,283.92,284.29,283.9,284.26,21691.0,270.5209,270.8734,270.5018,270.8448,21691.0
2017-12-11 13:00:00,284.22,284.25,283.91,284.07,19885.0,270.8067,270.8353,270.5114,270.6638,19885.0
2017-12-11 13:10:00,284.07,284.24,284.0,284.15,24411.0,270.6638,270.8258,270.5971,270.74,24411.0
2017-12-11 13:20:00,284.16,284.3,284.0,284.29,27643.0,270.7496,270.883,270.5971,270.8734,27643.0
2017-12-11 13:30:00,284.27,284.31,284.05,284.1,19058.0,270.8544,270.8925,270.6448,270.6924,19058.0
2017-12-11 13:40:00,284.11,284.34,284.0,284.34,22847.0,270.7019,270.9211,270.5971,270.9211,22847.0
2017-12-11 13:50:00,284.35,285.1,284.32,284.95,47787.0,270.9306,271.6452,270.902,271.5023,47787.0
2017-12-11 14:00:00,284.95,284.99,284.52,284.61,82679.0,271.5023,271.5404,271.0926,271.1783,82679.0
2017-12-11 14:10:00,284.58,284.61,284.44,284.49,30191.0,271.1497,271.1783,271.0163,271.064,30191.0
2017-12-11 14:20:00,284.49,284.59,284.0,284.01,39583.0,271.064,271.1593,270.5971,270.6066,39583.0
2017-12-11 14:30:00,284.0,284.04,283.45,283.54,87001.0,270.5971,270.6352,270.0731,270.1588,87001.0
2017-12-11 14:40:00,283.5,283.58,282.92,283.01,71825.0,270.1207,270.1969,269.5681,269.6538,71825.0
2017-12-11 14:50:00,283.02,283.26,282.97,283.09,40186.0,269.6634,269.892,269.6157,269.7301,40186.0
2017-12-11 15:00:00,283.11,283.17,282.74,282.84,54238.0,269.7491,269.8063,269.3966,269.4919,54238.0
2017-12-11 15:10:00,282.81,283.28,282.67,282.92,51468.0,269.4633,269.9111,269.3299,269.5681,51468.0
2017-12-11 15:20:00,282.89,282.96,282.61,282.94,55674.0,269.5395,269.6062,269.2727,269.5871,55674.0
2017-12-11 15:30:00,282.93,282.96,282.74,282.85,58293.0,269.5776,269.6062,269.3966,269.5014,58293.0
2017-12-11 15:40:00,282.82,283.05,282.44,282.71,102723.0,269.4728,269.6919,269.1107,269.368,102723.0
2017-12-11 15:50:00,282.74,283.13,282.73,283.13,272333.0,269.3966,269.7682,269.387,269.7682,272333.0
2017-12-12 09:30:00,288.16,292.8,287.72,292.02,493569.0,274.5608,278.9818,274.1416,278.2386,493569.0
2017-12-12 09:40:00,292.13,292.4,289.02,289.57,316864.0,278.3434,278.6007,275.3802,275.9042,316864.0
2017-12-12 09:50:00,289.59,292.25,289.02,292.0,226783.0,275.9233,278.4578,275.3802,278.2196,226783.0
2017-12-12 10:00:00,291.86,292.21,291.16,291.49,148992.0,278.0862,278.4197,277.4192,277.7336,148992.0
2017-12-12 10:10:00,291.55,292.11,291.52,292.03,150393.0,277.7908,278.3244,277.7622,278.2482,150393.0
2017-12-12 10:20:00,291.98,292.23,291.14,291.3,128180.0,278.2005,278.4387,277.4002,277.5526,128180.0
2017-12-12 10:30:00,291.25,291.62,290.89,291.51,84142.0,277.505,277.8575,277.162,277.7527,84142.0
2017-12-12 10:40:00,291.5,291.85,291.43,291.55,88525.0,277.7432,278.0766,277.6765,277.7908,88525.0
2017-12-12 10:50:00,291.55,291.78,290.9,290.9,81474.0,277.7908,278.0099,277.1715,277.1715,81474.0
2017-12-12 11:00:00,290.9,290.93,289.79,290.05,120167.0,277.1715,277.2001,276.1139,276.3616,120167.0
2017-12-12 11:10:00,290.07,290.32,289.64,290.04,98298.0,276.3806,276.6189,275.9709,276.3521,98298.0
2017-12-12 11:20:00,290.06,290.24,289.71,290.23,62521.0,276.3711,276.5426,276.0376,276.5331,62521.0
2017-12-12 11:30:00,290.23,290.26,289.71,290.15,75208.0,276.5331,276.5617,276.0376,276.4569,75208.0
2017-12-12 11:40:00,290.17,290.23,289.9,290.0,41866.0,276.4759,276.5331,276.2187,276.314,41866.0
2017-12-12 11:50:00,290.04,290.88,289.84,290.82,49394.0,276.3521,277.1524,276.1615,277.0953,49394.0
2017-12-12 12:00:00,290.8,290.93,290.45,290.91,61343.0,277.0762,277.2001,276.7427,277.181,61343.0
2017-12-12 12:10:00,290.94,291.59,290.79,291.45,67116.0,277.2096,277.8289,277.0667,277.6955,67116.0
2017-12-12 12:20:00,291.4,291.59,290.64,290.73,40422.0,277.6479,277.8289,276.9237,277.0095,40422.0
2017-12-12 12:30:00,290.76,291.25,290.68,291.01,47593.0,277.0381,277.505,276.9619,277.2763,47593.0
2017-12-12 12:40:00,291.1,291.29,290.97,291.01,40633.0,277.362,277.5431,277.2382,277.2763,40633.0
2017-12-12 12:50:00,291.08,291.5,291.01,291.4,33990.0,277.343,277.7432,277.2763,277.6479,33990.0
2017-12-12 13:00:00,291.4,291.66,291.22,291.26,47225.0,277.6479,277.8956,277.4764,277.5145,47225.0
2017-12-12 13:10:00,291.27,291.55,290.2,290.34,58913.0,277.524,277.7908,276.5045,276.6379,58913.0
2017-12-12 13:20:00,290.36,290.82,290.23,290.57,30651.0,276.657,277.0953,276.5331,276.8571,30651.0
2017-12-12 13:30:00,290.53,291.06,290.41,290.99,34167.0,276.8189,277.3239,276.7046,277.2572,34167.0
2017-12-12 13:40:00,290.99,291.09,290.64,290.77,38502.0,277.2572,277.3525,276.9237,277.0476,38502.0
2017-12-12 13:50:00,290.69,291.0,290.59,290.68,75958.0,276.9714,277.2668,276.8761,276.9619,75958.0
2017-12-12 14:00:00,290.74,291.1,290.66,290.88,47779.0,277.019,277.362,276.9428,277.1524,47779.0
2017-12-12 14:10:00,290.92,291.41,290.83,290.87,36884.0,277.1905,277.6574,277.1048,277.1429,36884.0
2017-12-12 14:20:00,290.87,291.1,290.6,290.9,32336.0,277.1429,277.362,276.8856,277.1715,32336.0
2017-12-12 14:30:00,290.92,291.06,290.79,290.79,24140.0,277.1905,277.3239,277.0667,277.0667,24140.0
2017-12-12 14:40:00,290.8,291.22,290.77,291.1,35099.0,277.0762,277.4764,277.0476,277.362,35099.0
2017-12-12 14:50:00,291.08,291.43,291.0,291.15,34658.0,277.343,277.6765,277.2668,277.4097,34658.0
2017-12-12 15:00:00,291.18,291.44,291.1,291.4,45121.0,277.4383,277.686,277.362,277.6479,45121.0
2017-12-12 15:10:00,291.41,291.77,291.37,291.62,45165.0,277.6574,278.0004,277.6193,277.8575,45165.0
2017-12-12 15:20:00,291.62,291.89,291.43,291.5,73901.0,277.8575,278.1148,277.6765,277.7432,73901.0
2017-12-12 15:30:00,291.47,291.58,291.04,291.1,73063.0,277.7146,277.8194,277.3049,277.362,73063.0
2017-12-12 15:40:00,291.1,291.2,290.62,290.88,167679.0,277.362,277.4573,276.9047,277.1524,167679.0
2017-12-12 15:50:00,290.84,290.86,289.79,289.99,389383.0,277.1143,277.1334,276.1139,276.3044,389383.0
2017-12-13 09:30:00,290.5,290.79,289.7,290.47,187179.0,276.7904,277.0667,276.0281,276.7618,187179.0
2017-12-13 09:40:00,290.49,291.47,290.26,290.98,88210.0,276.7808,277.7146,276.5617,277.2477,88210.0
2017-12-13 09:50:00,291.0,292.4,290.77,291.55,105575.0,277.2668,278.6007,277.0476,277.7908,105575.0
2017-12-13 10:00:00,291.66,291.84,291.26,291.84,79971.0,277.8956,278.0671,277.5145,278.0671,79971.0
2017-12-13 10:10:00,291.76,292.73,291.71,292.33,88754.0,277.9909,278.9151,277.9433,278.534,88754.0
2017-12-13 10:20:00,292.41,292.92,292.07,292.78,76054.0,278.6102,279.0961,278.2863,278.9628,76054.0
2017-12-13 10:30:00,292.85,293.71,292.31,293.62,107855.0,279.0295,279.8489,278.5149,279.7631,107855.0
2017-12-13 10:40:00,293.62,294.24,293.54,293.93,134672.0,279.7631,280.3539,279.6869,280.0585,134672.0
2017-12-13 10:50:00,293.93,294.85,293.84,294.37,133664.0,280.0585,280.9351,279.9727,280.4777,133664.0
2017-12-13 11:00:00,294.3,294.99,294.17,294.53,89274.0,280.411,281.0685,280.2872,280.6302,89274.0
2017-12-13 11:10:00,294.51,295.43,294.45,295.43,89244.0,280.6111,281.4877,280.5539,281.4877,89244.0
2017-12-13 11:20:00,295.38,295.85,295.14,295.72,121959.0,281.4401,281.8879,281.2114,281.764,121959.0
2017-12-13 11:30:00,295.75,295.75,294.66,294.75,105249.0,281.7926,281.7926,280.754,280.8398,105249.0
2017-12-13 11:40:00,294.71,295.0,294.0,294.96,119274.0,280.8017,281.078,280.1252,281.0399,119274.0
2017-12-13 11:50:00,294.88,294.94,294.5,294.67,56620.0,280.9636,281.0208,280.6016,280.7636,56620.0
2017-12-13 12:00:00,294.66,294.66,293.72,294.55,70953.0,280.754,280.754,279.8584,280.6492,70953.0
2017-12-13 12:10:00,294.54,294.73,293.93,294.56,42539.0,280.6397,280.8207,280.0585,280.6588,42539.0
2017-12-13 12:20:00,294.59,294.71,294.36,294.5,34817.0,280.6873,280.8017,280.4682,280.6016,34817.0
2017-12-13 12:30:00,294.58,294.64,294.12,294.13,36834.0,280.6778,280.735,280.2395,280.249,36834.0
2017-12-13 12:40:00,294.11,294.29,293.78,293.96,41719.0,280.23,280.4015,279.9156,280.0871,41719.0
2017-12-13 12:50:00,293.97,294.08,293.77,293.83,47283.0,280.0966,280.2014,279.906,279.9632,47283.0
2017-12-13 13:00:00,293.74,294.02,291.7,292.39,219338.0,279.8774,280.1442,277.9337,278.5912,219338.0
2017-12-13 13:10:00,292.53,293.06,291.35,292.4,139086.0,278.7246,279.2295,277.6002,278.6007,139086.0
2017-12-13 13:20:00,292.41,292.44,291.5,291.68,76750.0,278.6102,278.6388,277.7432,277.9147,76750.0
2017-12-13 13:30:00,291.66,291.68,290.74,290.74,81100.0,277.8956,277.9147,277.019,277.019,81100.0
2017-12-13 13:40:00,290.72,291.93,290.72,291.85,104159.0,277.0,278.1529,277.0,278.0766,104159.0
2017-12-13 13:50:00,291.73,291.9,291.24,291.32,46253.0,277.9623,278.1243,277.4954,277.5717,46253.0
2017-12-13 14:00:00,291.41,292.92,291.32,292.74,91389.0,277.6574,279.0961,277.5717,278.9246,91389.0
2017-12-13 14:10:00,292.74,293.16,292.24,293.0,76734.0,278.9246,279.3248,278.4482,279.1724,76734.0
2017-12-13 14:20:00,293.12,293.3,292.59,292.98,63329.0,279.2867,279.4582,278.7817,279.1533,63329.0
2017-12-13 14:30:00,292.94,292.96,292.11,292.61,56719.0,279.1152,279.1343,278.3244,278.8008,56719.0
2017-12-13 14:40:00,292.71,292.87,292.25,292.79,69798.0,278.8961,279.0485,278.4578,278.9723,69798.0
2017-12-13 14:50:00,292.77,292.82,291.83,292.04,73831.0,278.9532,279.0009,278.0576,278.2577,73831.0
2017-12-13 15:00:00,292.03,292.05,291.6,291.88,63587.0,278.2482,278.2672,277.8384,278.1052,63587.0
2017-12-13 15:10:00,291.88,292.02,291.82,291.88,43580.0,278.1052,278.2386,278.0481,278.1052,43580.0
2017-12-13 15:20:00,291.87,292.06,291.19,291.45,57568.0,278.0957,278.2767,277.4478,277.6955,57568.0
2017-12-13 15:30:00,291.43,292.07,291.42,291.87,65066.0,277.6765,278.2863,277.6669,278.0957,65066.0
2017-12-13 15:40:00,291.85,292.07,291.69,292.02,68363.0,278.0766,278.2863,277.9242,278.2386,68363.0
2017-12-13 15:50:00,292.01,292.02,291.45,291.85,231949.0,278.2291,278.2386,277.6955,278.0766,231949.0
2017-12-14 09:30:00,293.35,295.0,292.6,293.91,307922.0,279.5059,281.078,278.7913,280.0394,307922.0
2017-12-14 09:40:00,293.7,296.82,293.7,295.43,307406.0,279.8393,282.8121,279.8393,281.4877,307406.0
2017-12-14 09:50:00,295.49,295.81,294.68,294.92,102397.0,281.5449,281.8498,280.7731,281.0018,102397.0
2017-12-14 10:00:00,295.09,295.29,294.3,294.3,78137.0,281.1637,281.3543,280.411,280.411,78137.0
2017-12-14 10:10:00,294.35,294.72,293.87,294.01,50575.0,280.4587,280.8112,280.0013,280.1347,50575.0
2017-12-14 10:20:00,294.13,294.66,293.64,294.18,59737.0,280.249,280.754,279.7822,280.2967,59737.0
2017-12-14 10:30:00,294.15,294.82,293.84,294.82,48016.0,280.2681,280.9065,279.9727,280.9065,48016.0
2017-12-14 10:40:00,294.7,295.38,294.7,294.93,62914.0,280.7921,281.4401,280.7921,281.0113,62914.0
2017-12-14 10:50:00,294.97,295.95,294.97,295.83,55177.0,281.0494,281.9832,281.0494,281.8688,55177.0
2017-12-14 11:00:00,295.84,296.03,295.24,295.31,70737.0,281.8783,282.0594,281.3067,281.3734,70737.0
2017-12-14 11:10:00,295.35,296.1,295.33,296.1,53033.0,281.4115,282.1261,281.3924,282.1261,53033.0
2017-12-14 11:20:00,296.1,296.1,295.5,295.86,53320.0,282.1261,282.1261,281.5544,281.8974,53320.0
2017-12-14 11:30:00,295.86,296.08,295.73,295.88,59517.0,281.8974,282.107,281.7735,281.9165,59517.0
2017-12-14 11:40:00,295.88,296.29,295.28,295.37,79602.0,281.9165,282.3071,281.3448,281.4305,79602.0
2017-12-14 11:50:00,295.41,295.52,295.19,295.41,32128.0,281.4686,281.5734,281.259,281.4686,32128.0
2017-12-14 12:00:00,295.4,295.4,294.75,295.0,45652.0,281.4591,281.4591,280.8398,281.078,45652.0
2017-12-14 12:10:00,295.0,295.23,294.82,294.9,46957.0,281.078,281.2971,280.9065,280.9827,46957.0
2017-12-14 12:20:00,294.9,295.09,294.62,294.97,36281.0,280.9827,281.1637,280.7159,281.0494,36281.0
2017-12-14 12:30:00,294.94,294.94,294.11,294.24,54475.0,281.0208,281.0208,280.23,280.3539,54475.0
2017-12-14 12:40:00,294.23,294.56,294.08,294.14,42557.0,280.3443,280.6588,280.2014,280.2586,42557.0
2017-12-14 12:50:00,294.2,294.24,293.84,293.95,32876.0,280.3157,280.3539,279.9727,280.0775,32876.0
2017-12-14 13:00:00,293.94,294.22,293.75,293.95,23592.0,280.068,280.3348,279.887,280.0775,23592.0
2017-12-14 13:10:00,293.88,293.91,293.42,293.66,36726.0,280.0108,280.0394,279.5726,279.8012,36726.0
2017-12-14 13:20:00,293.62,294.48,293.62,294.39,27986.0,279.7631,280.5825,279.7631,280.4968,27986.0
2017-12-14 13:30:00,294.45,294.6,293.84,293.94,24725.0,280.5539,280.6969,279.9727,280.068,24725.0
2017-12-14 13:40:00,293.94,294.25,293.73,294.1,32507.0,280.068,280.3634,279.8679,280.2205,32507.0
2017-12-14 13:50:00,294.09,294.16,293.5,293.57,34849.0,280.2109,280.2776,279.6488,279.7155,34849.0
2017-12-14 14:00:00,293.62,294.08,293.49,293.92,48583.0,279.7631,280.2014,279.6392,280.049,48583.0
2017-12-14 14:10:00,293.89,293.91,293.57,293.84,33828.0,280.0204,280.0394,279.7155,279.9727,33828.0
2017-12-14 14:20:00,293.81,293.93,293.37,293.4,39970.0,279.9441,280.0585,279.5249,279.5535,39970.0
2017-12-14 14:30:00,293.5,293.86,293.38,293.56,37282.0,279.6488,279.9918,279.5344,279.7059,37282.0
2017-12-14 14:40:00,293.55,293.69,293.0,293.19,52951.0,279.6964,279.8298,279.1724,279.3534,52951.0
2017-12-14 14:50:00,293.23,293.72,293.22,293.62,49844.0,279.3915,279.8584,279.382,279.7631,49844.0
2017-12-14 15:00:00,293.55,293.74,293.36,293.36,31733.0,279.6964,279.8774,279.5154,279.5154,31733.0
2017-12-14 15:10:00,293.38,293.63,293.33,293.47,32740.0,279.5344,279.7726,279.4868,279.6202,32740.0
2017-12-14 15:20:00,293.46,294.03,293.42,294.0,49955.0,279.6107,280.1538,279.5726,280.1252,49955.0
2017-12-14 15:30:00,294.03,294.87,294.0,294.73,81187.0,280.1538,280.9541,280.1252,280.8207,81187.0
2017-12-14 15:40:00,294.73,294.86,294.24,294.44,76407.0,280.8207,280.9446,280.3539,280.5444,76407.0
2017-12-14 15:50:00,294.4,294.4,293.79,293.93,176370.0,280.5063,280.5063,279.9251,280.0585,176370.0
2017-12-15 09:30:00,296.44,296.74,295.1,296.55,1396167.0,282.45,282.7359,281.1733,282.5548,1396167.0
2017-12-15 09:40:00,296.41,297.37,296.4,296.9,142187.0,282.4214,283.3361,282.4119,282.8883,142187.0
2017-12-15 09:50:00,296.89,297.08,295.57,295.81,120547.0,282.8788,283.0598,281.6211,281.8498,120547.0
2017-12-15 10:00:00,295.92,296.27,295.24,295.5,83647.0,281.9546,282.2881,281.3067,281.5544,83647.0
2017-12-15 10:10:00,295.47,295.89,294.89,295.61,66743.0,281.5258,281.926,280.9732,281.6592,66743.0
2017-12-15 10:20:00,295.6,295.68,294.8,294.83,67732.0,281.6497,281.7259,280.8874,280.916,67732.0
2017-12-15 10:30:00,294.76,294.76,294.15,294.71,70559.0,280.8493,280.8493,280.2681,280.8017,70559.0
2017-12-15 10:40:00,294.71,295.16,293.73,293.81,84422.0,280.8017,281.2304,279.8679,279.9441,84422.0
2017-12-15 10:50:00,293.85,294.07,293.3,293.8,81786.0,279.9823,280.1919,279.4582,279.9346,81786.0
2017-12-15 11:00:00,293.84,294.45,293.65,294.44,44576.0,279.9727,280.5539,279.7917,280.5444,44576.0
2017-12-15 11:10:00,294.49,295.04,294.27,295.0,28807.0,280.5921,281.1161,280.3824,281.078,28807.0
2017-12-15 11:20:00,294.98,295.67,294.98,295.44,58491.0,281.0589,281.7164,281.0589,281.4972,58491.0
2017-12-15 11:30:00,295.44,295.61,294.87,295.0,59298.0,281.4972,281.6592,280.9541,281.078,59298.0
2017-12-15 11:40:00,295.01,295.01,294.6,294.76,32753.0,281.0875,281.0875,280.6969,280.8493,32753.0
2017-12-15 11:50:00,294.69,295.15,294.69,295.07,29845.0,280.7826,281.2209,280.7826,281.1447,29845.0
2017-12-15 12:00:00,295.06,295.14,294.87,295.11,37387.0,281.1352,281.2114,280.9541,281.1828,37387.0
2017-12-15 12:10:00,295.08,295.23,294.9,295.06,16860.0,281.1542,281.2971,280.9827,281.1352,16860.0
2017-12-15 12:20:00,295.05,295.23,294.97,295.19,25117.0,281.1256,281.2971,281.0494,281.259,25117.0
2017-12-15 12:30:00,295.14,295.5,295.04,295.29,31426.0,281.2114,281.5544,281.1161,281.3543,31426.0
2017-12-15 12:40:00,295.34,295.36,295.12,295.13,18187.0,281.4019,281.421,281.1923,281.2019,18187.0
2017-12-15 12:50:00,295.16,295.2,294.86,295.13,27367.0,281.2304,281.2685,280.9446,281.2019,27367.0
2017-12-15 13:00:00,295.08,295.08,293.02,293.85,313598.0,281.1542,281.1542,279.1914,279.9823,313598.0
2017-12-15 13:10:00,293.8,294.72,293.32,294.62,78782.0,279.9346,280.8112,279.4773,280.7159,78782.0
2017-12-15 13:20:00,294.67,294.68,294.06,294.54,56607.0,280.7636,280.7731,280.1823,280.6397,56607.0
2017-12-15 13:30:00,294.51,295.12,294.45,295.0,38468.0,280.6111,281.1923,280.5539,281.078,38468.0
2017-12-15 13:40:00,294.98,295.15,294.67,294.8,25513.0,281.0589,281.2209,280.7636,280.8874,25513.0
2017-12-15 13:50:00,294.79,294.83,294.5,294.58,48341.0,280.8779,280.916,280.6016,280.6778,48341.0
2017-12-15 14:00:00,294.58,294.64,294.36,294.42,37683.0,280.6778,280.735,280.4682,280.5254,37683.0
2017-12-15 14:10:00,294.44,294.54,294.17,294.38,38745.0,280.5444,280.6397,280.2872,280.4872,38745.0
2017-12-15 14:20:00,294.38,294.45,294.07,294.15,29885.0,280.4872,280.5539,280.1919,280.2681,29885.0
2017-12-15 14:30:00,294.2,294.67,294.2,294.58,37548.0,280.3157,280.7636,280.3157,280.6778,37548.0
2017-12-15 14:40:00,294.53,294.58,294.33,294.38,33819.0,280.6302,280.6778,280.4396,280.4872,33819.0
2017-12-15 14:50:00,294.38,294.89,294.36,294.39,40881.0,280.4872,280.9732,280.4682,280.4968,40881.0
2017-12-15 15:00:00,294.4,294.5,294.08,294.42,47377.0,280.5063,280.6016,280.2014,280.5254,47377.0
2017-12-15 15:10:00,294.4,294.65,294.38,294.49,40553.0,280.5063,280.7445,280.4872,280.5921,40553.0
2017-12-15 15:20:00,294.5,294.7,294.45,294.69,34581.0,280.6016,280.7921,280.5539,280.7826,34581.0
2017-12-15 15:30:00,294.7,294.72,294.29,294.4,65417.0,280.7921,280.8112,280.4015,280.5063,65417.0
2017-12-15 15:40:00,294.41,294.45,293.92,294.32,120735.0,280.5158,280.5539,280.049,280.4301,120735.0
2017-12-15 15:50:00,294.36,294.45,293.66,293.94,227114.0,280.4682,280.5539,279.8012,280.068,227114.0
2017-12-18 09:30:00,296.0,296.25,294.52,296.21,235815.0,282.0308,282.269,280.6206,282.2309,235815.0
2017-12-18 09:40:00,296.23,297.14,296.23,296.59,128732.0,282.2499,283.117,282.2499,282.5929,128732.0
2017-12-18 09:50:00,296.65,297.02,296.11,296.11,67453.0,282.6501,283.0027,282.1356,282.1356,67453.0
2017-12-18 10:00:00,296.54,296.95,295.8,295.99,86230.0,282.5453,282.936,281.8402,282.0213,86230.0
2017-12-18 10:10:00,295.92,296.03,294.7,295.93,75700.0,281.9546,282.0594,280.7921,281.9641,75700.0
2017-12-18 10:20:00,295.94,296.09,295.63,296.0,50160.0,281.9736,282.1165,281.6783,282.0308,50160.0
2017-12-18 10:30:00,296.0,296.05,295.06,295.33,58206.0,282.0308,282.0784,281.1352,281.3924,58206.0
2017-12-18 10:40:00,295.35,295.73,295.31,295.73,26149.0,281.4115,281.7735,281.3734,281.7735,26149.0
2017-12-18 10:50:00,295.69,296.03,295.64,295.89,32027.0,281.7354,282.0594,281.6878,281.926,32027.0
2017-12-18 11:00:00,295.85,296.27,295.74,296.26,53624.0,281.8879,282.2881,281.7831,282.2785,53624.0
2017-12-18 11:10:00,296.21,296.8,296.21,296.53,50711.0,282.2309,282.793,282.2309,282.5358,50711.0
2017-12-18 11:20:00,296.49,296.84,296.3,296.82,29359.0,282.4977,282.8312,282.3166,282.8121,29359.0
2017-12-18 11:30:00,296.8,296.83,296.51,296.75,38793.0,282.793,282.8216,282.5167,282.7454,38793.0
2017-12-18 11:40:00,296.77,296.93,296.7,296.84,33238.0,282.7645,282.9169,282.6978,282.8312,33238.0
2017-12-18 11:50:00,296.82,296.9,296.4,296.5,39405.0,282.8121,282.8883,282.4119,282.5072,39405.0
2017-12-18 12:00:00,296.49,296.6,296.31,296.5,20153.0,282.4977,282.6025,282.3262,282.5072,20153.0
2017-12-18 12:10:00,296.46,296.6,296.37,296.49,14517.0,282.4691,282.6025,282.3833,282.4977,14517.0
2017-12-18 12:20:00,296.55,296.7,296.18,296.3,28227.0,282.5548,282.6978,282.2023,282.3166,28227.0
2017-12-18 12:30:00,296.23,296.48,296.23,296.45,22980.0,282.2499,282.4881,282.2499,282.4596,22980.0
2017-12-18 12:40:00,296.44,296.46,296.16,296.27,20467.0,282.45,282.4691,282.1832,282.2881,20467.0
2017-12-18 12:50:00,296.29,296.34,295.65,295.7,57917.0,282.3071,282.3547,281.6973,281.745,57917.0
2017-12-18 13:00:00,295.78,295.93,295.43,295.53,25046.0,281.8212,281.9641,281.4877,281.583,25046.0
2017-12-18 13:10:00,295.6,295.97,295.51,295.51,32037.0,281.6497,282.0022,281.5639,281.5639,32037.0
2017-12-18 13:20:00,295.6,295.67,295.08,295.34,30594.0,281.6497,281.7164,281.1542,281.4019,30594.0
2017-12-18 13:30:00,295.32,295.39,294.94,295.03,34954.0,281.3829,281.4496,281.0208,281.1066,34954.0
2017-12-18 13:40:00,295.04,295.61,294.62,295.51,45692.0,281.1161,281.6592,280.7159,281.5639,45692.0
2017-12-18 13:50:00,295.51,295.59,294.91,295.04,32372.0,281.5639,281.6401,280.9922,281.1161,32372.0
2017-12-18 14:00:00,295.08,295.26,294.96,295.01,46626.0,281.1542,281.3257,281.0399,281.0875,46626.0
2017-12-18 14:10:00,295.07,295.14,294.67,295.14,35224.0,281.1447,281.2114,280.7636,281.2114,35224.0
2017-12-18 14:20:00,295.04,295.74,295.04,295.56,21941.0,281.1161,281.7831,281.1161,281.6116,21941.0
2017-12-18 14:30:00,295.53,295.54,295.29,295.48,22350.0,281.583,281.5925,281.3543,281.5353,22350.0
2017-12-18 14:40:00,295.44,295.55,295.3,295.35,24550.0,281.4972,281.602,281.3638,281.4115,24550.0
2017-12-18 14:50:00,295.33,295.33,295.08,295.12,38847.0,281.3924,281.3924,281.1542,281.1923,38847.0
2017-12-18 15:00:00,295.1,295.24,295.01,295.18,45504.0,281.1733,281.3067,281.0875,281.2495,45504.0
2017-12-18 15:10:00,295.17,295.98,295.15,295.92,55984.0,281.24,282.0117,281.2209,281.9546,55984.0
2017-12-18 15:20:00,295.93,296.42,295.85,296.02,53339.0,281.9641,282.431,281.8879,282.0498,53339.0
2017-12-18 15:30:00,295.97,296.55,295.88,296.47,68382.0,282.0022,282.5548,281.9165,282.4786,68382.0
2017-12-18 15:40:00,296.42,296.51,295.97,296.09,55444.0,282.431,282.5167,282.0022,282.1165,55444.0
2017-12-18 15:50:00,296.11,296.47,295.95,296.23,217366.0,282.1356,282.4786,281.9832,282.2499,217366.0
2017-12-19 09:30:00,296.5,296.79,294.8,295.48,164005.0,282.5072,282.7835,280.8874,281.5353,164005.0
2017-12-19 09:40:00,295.47,295.91,294.5,294.61,93206.0,281.5258,281.945,280.6016,280.7064,93206.0
2017-12-19 09:50:00,294.65,295.52,294.18,295.26,55396.0,280.7445,281.5734,280.2967,281.3257,55396.0
2017-12-19 10:00:00,295.36,296.15,295.16,295.88,70493.0,281.421,282.1737,281.2304,281.9165,70493.0
2017-12-19 10:10:00,295.88,296.65,295.82,296.39,39518.0,281.9165,282.6501,281.8593,282.4024,39518.0
2017-12-19 10:20:00,296.45,296.65,296.03,296.39,41874.0,282.4596,282.6501,282.0594,282.4024,41874.0
2017-12-19 10:30:00,296.43,297.0,296.27,296.81,67334.0,282.4405,282.9836,282.2881,282.8026,67334.0
2017-12-19 10:40:00,296.82,296.86,296.37,296.44,37646.0,282.8121,282.8502,282.3833,282.45,37646.0
2017-12-19 10:50:00,296.4,296.61,296.27,296.5,39976.0,282.4119,282.612,282.2881,282.5072,39976.0
2017-12-19 11:00:00,296.48,296.48,296.01,296.15,35918.0,282.4881,282.4881,282.0403,282.1737,35918.0
2017-12-19 11:10:00,296.15,296.52,295.81,296.43,30331.0,282.1737,282.5263,281.8498,282.4405,30331.0
2017-12-19 11:20:00,296.38,296.73,296.32,296.7,16558.0,282.3929,282.7263,282.3357,282.6978,16558.0
2017-12-19 11:30:00,296.71,297.38,296.64,297.38,70656.0,282.7073,283.3457,282.6406,283.3457,70656.0
2017-12-19 11:40:00,297.41,297.45,297.07,297.4,51256.0,283.3743,283.4124,283.0503,283.3647,51256.0
2017-12-19 11:50:00,297.4,297.45,297.05,297.28,32275.0,283.3647,283.4124,283.0312,283.2504,32275.0
2017-12-19 12:00:00,297.23,297.32,296.44,296.77,47207.0,283.2027,283.2885,282.45,282.7645,47207.0
2017-12-19 12:10:00,296.74,296.78,296.15,296.3,29830.0,282.7359,282.774,282.1737,282.3166,29830.0
2017-12-19 12:20:00,296.33,296.75,296.11,296.75,28340.0,282.3452,282.7454,282.1356,282.7454,28340.0
2017-12-19 12:30:00,296.77,296.77,296.19,296.33,26151.0,282.7645,282.7645,282.2118,282.3452,26151.0
2017-12-19 12:40:00,296.35,296.6,296.34,296.45,21324.0,282.3643,282.6025,282.3547,282.4596,21324.0
2017-12-19 12:50:00,296.45,296.9,296.44,296.76,14309.0,282.4596,282.8883,282.45,282.7549,14309.0
2017-12-19 13:00:00,296.7,296.99,296.3,296.99,33700.0,282.6978,282.9741,282.3166,282.9741,33700.0
2017-12-19 13:10:00,296.99,297.15,296.93,297.08,21419.0,282.9741,283.1265,282.9169,283.0598,21419.0
2017-12-19 13:20:00,297.08,297.08,296.69,296.75,32590.0,283.0598,283.0598,282.6882,282.7454,32590.0
2017-12-19 13:30:00,296.72,296.93,296.64,296.66,20901.0,282.7168,282.9169,282.6406,282.6596,20901.0
2017-12-19 13:40:00,296.67,296.91,296.63,296.88,15204.0,282.6692,282.8978,282.6311,282.8693,15204.0
2017-12-19 13:50:00,296.9,297.02,296.72,296.72,15297.0,282.8883,283.0027,282.7168,282.7168,15297.0
2017-12-19 14:00:00,296.7,296.89,296.65,296.85,10033.0,282.6978,282.8788,282.6501,282.8407,10033.0
2017-12-19 14:10:00,296.81,296.96,296.64,296.66,11266.0,282.8026,282.9455,282.6406,282.6596,11266.0
2017-12-19 14:20:00,296.68,297.25,296.66,297.15,39271.0,282.6787,283.2218,282.6596,283.1265,39271.0
2017-12-19 14:30:00,297.17,297.18,296.85,297.0,38404.0,283.1456,283.1551,282.8407,282.9836,38404.0
2017-12-19 14:40:00,297.07,297.12,296.66,296.84,40020.0,283.0503,283.0979,282.6596,282.8312,40020.0
2017-12-19 14:50:00,296.87,297.05,296.77,297.0,28379.0,282.8597,283.0312,282.7645,282.9836,28379.0
2017-12-19 15:00:00,297.04,297.17,296.75,296.92,43963.0,283.0217,283.1456,282.7454,282.9074,43963.0
2017-12-19 15:10:00,296.93,297.29,296.91,297.22,28448.0,282.9169,283.2599,282.8978,283.1932,28448.0
2017-12-19 15:20:00,297.19,297.46,297.12,297.27,48163.0,283.1646,283.4219,283.0979,283.2409,48163.0
2017-12-19 15:30:00,297.28,297.42,297.19,297.38,35934.0,283.2504,283.3838,283.1646,283.3457,35934.0
2017-12-19 15:40:00,297.35,297.58,297.32,297.37,82486.0,283.3171,283.5362,283.2885,283.3361,82486.0
2017-12-19 15:50:00,297.39,297.53,297.12,297.17,123849.0,283.3552,283.4886,283.0979,283.1456,123849.0
2017-12-20 09:30:00,298.7,299.08,297.68,297.75,148616.0,284.6034,284.9654,283.6315,283.6982,148616.0
2017-12-20 09:40:00,297.98,298.31,297.43,297.7,68304.0,283.9174,284.2318,283.3933,283.6506,68304.0
2017-12-20 09:50:00,297.76,298.7,297.52,298.66,69289.0,283.7077,284.6034,283.4791,284.5653,69289.0
2017-12-20 10:00:00,298.73,299.0,298.4,299.0,65571.0,284.632,284.8892,284.3175,284.8892,65571.0
2017-12-20 10:10:00,299.0,299.33,298.91,298.93,54623.0,284.8892,285.2036,284.8035,284.8225,54623.0
2017-12-20 10:20:00,298.93,299.06,298.34,298.9,54164.0,284.8225,284.9464,284.2604,284.7939,54164.0
2017-12-20 10:30:00,298.85,298.9,298.3,298.4,30181.0,284.7463,284.7939,284.2222,284.3175,30181.0
2017-12-20 10:40:00,298.34,298.5,297.72,298.36,39625.0,284.2604,284.4128,283.6696,284.2794,39625.0
2017-12-20 10:50:00,298.4,298.78,298.21,298.45,27914.0,284.3175,284.6796,284.1365,284.3652,27914.0
2017-12-20 11:00:00,298.51,299.0,298.46,298.84,29282.0,284.4223,284.8892,284.3747,284.7368,29282.0
2017-12-20 11:10:00,298.92,299.15,298.82,298.82,25062.0,284.813,285.0321,284.7177,284.7177,25062.0
2017-12-20 11:20:00,298.69,298.86,298.42,298.7,27283.0,284.5938,284.7558,284.3366,284.6034,27283.0
2017-12-20 11:30:00,298.64,298.84,298.63,298.67,26035.0,284.5462,284.7368,284.5367,284.5748,26035.0
2017-12-20 11:40:00,298.78,298.81,298.5,298.72,25857.0,284.6796,284.7082,284.4128,284.6224,25857.0
2017-12-20 11:50:00,298.74,298.82,298.56,298.73,22778.0,284.6415,284.7177,284.47,284.632,22778.0
2017-12-20 12:00:00,298.72,298.95,298.59,298.76,24712.0,284.6224,284.8416,284.4986,284.6605,24712.0
2017-12-20 12:10:00,298.71,299.15,298.7,299.1,24107.0,284.6129,285.0321,284.6034,284.9845,24107.0
2017-12-20 12:20:00,299.13,299.2,298.77,298.83,21816.0,285.0131,285.0798,284.6701,284.7272,21816.0
2017-12-20 12:30:00,298.9,299.0,298.64,298.85,22062.0,284.7939,284.8892,284.5462,284.7463,22062.0
2017-12-20 12:40:00,298.8,299.03,298.72,298.94,24442.0,284.6987,284.9178,284.6224,284.832,24442.0
2017-12-20 12:50:00,298.94,298.94,298.65,298.72,18910.0,284.832,284.832,284.5557,284.6224,18910.0
2017-12-20 13:00:00,298.74,298.79,298.63,298.66,27965.0,284.6415,284.6891,284.5367,284.5653,27965.0
2017-12-20 13:10:00,298.69,298.73,298.64,298.67,16402.0,284.5938,284.632,284.5462,284.5748,16402.0
2017-12-20 13:20:00,298.66,298.66,298.43,298.62,30960.0,284.5653,284.5653,284.3461,284.5271,30960.0
2017-12-20 13:30:00,298.63,298.72,298.59,298.71,16312.0,284.5367,284.6224,284.4986,284.6129,16312.0
2017-12-20 13:40:00,298.68,298.68,298.44,298.46,24213.0,284.5843,284.5843,284.3556,284.3747,24213.0
2017-12-20 13:50:00,298.45,298.46,298.01,298.04,69082.0,284.3652,284.3747,283.9459,283.9745,69082.0
2017-12-20 14:00:00,298.06,298.13,297.48,297.48,65576.0,283.9936,284.0603,283.4409,283.4409,65576.0
2017-12-20 14:10:00,297.5,297.8,297.47,297.73,47618.0,283.46,283.7458,283.4314,283.6791,47618.0
2017-12-20 14:20:00,297.74,297.95,297.58,297.62,22765.0,283.6887,283.8888,283.5362,283.5743,22765.0
2017-12-20 14:30:00,297.62,297.78,297.41,297.71,26689.0,283.5743,283.7268,283.3743,283.6601,26689.0
2017-12-20 14:40:00,297.65,297.68,297.17,297.17,27354.0,283.6029,283.6315,283.1456,283.1456,27354.0
2017-12-20 14:50:00,297.25,297.46,297.11,297.45,27774.0,283.2218,283.4219,283.0884,283.4124,27774.0
2017-12-20 15:00:00,297.46,297.56,297.31,297.47,27538.0,283.4219,283.5172,283.279,283.4314,27538.0
2017-12-20 15:10:00,297.48,297.73,297.4,297.69,27432.0,283.4409,283.6791,283.3647,283.641,27432.0
2017-12-20 15:20:00,297.69,297.76,297.61,297.75,42385.0,283.641,283.7077,283.5648,283.6982,42385.0
2017-12-20 15:30:00,297.76,297.89,297.61,297.88,33673.0,283.7077,283.8316,283.5648,283.8221,33673.0
2017-12-20 15:40:00,297.89,298.01,297.76,297.94,50083.0,283.8316,283.9459,283.7077,283.8792,50083.0
2017-12-20 15:50:00,297.93,298.0,297.81,297.91,111778.0,283.8697,283.9364,283.7554,283.8507,111778.0
2017-12-21 09:30:00,298.21,298.3,297.35,297.58,138355.0,284.1365,284.2222,283.3171,283.5362,138355.0
2017-12-21 09:40:00,297.64,297.86,297.36,297.83,42747.0,283.5934,283.803,283.3266,283.7744,42747.0
2017-12-21 09:50:00,297.8,298.39,297.52,297.52,63441.0,283.7458,284.308,283.4791,283.4791,63441.0
2017-12-21 10:00:00,297.67,297.77,297.04,297.1,49501.0,283.622,283.7173,283.0217,283.0789,49501.0
2017-12-21 10:10:00,297.07,297.11,296.11,296.75,81376.0,283.0503,283.0884,282.1356,282.7454,81376.0
2017-12-21 10:20:00,296.71,297.51,296.66,296.76,63254.0,282.7073,283.4695,282.6596,282.7549,63254.0
2017-12-21 10:30:00,296.83,297.15,296.65,296.65,40023.0,282.8216,283.1265,282.6501,282.6501,40023.0
2017-12-21 10:40:00,296.62,296.98,296.33,296.68,40072.0,282.6215,282.9645,282.3452,282.6787,40072.0
2017-12-21 10:50:00,296.65,296.8,296.5,296.61,30667.0,282.6501,282.793,282.5072,282.612,30667.0
2017-12-21 11:00:00,296.56,296.82,296.55,296.68,41566.0,282.5644,282.8121,282.5548,282.6787,41566.0
2017-12-21 11:10:00,296.7,296.72,296.42,296.49,30737.0,282.6978,282.7168,282.431,282.4977,30737.0
2017-12-21 11:20:00,296.52,296.99,296.47,296.86,27898.0,282.5263,282.9741,282.4786,282.8502,27898.0
2017-12-21 11:30:00,296.93,296.95,296.64,296.78,31193.0,282.9169,282.936,282.6406,282.774,31193.0
2017-12-21 11:40:00,296.78,297.55,296.49,297.2,59871.0,282.774,283.5076,282.4977,283.1742,59871.0
2017-12-21 11:50:00,297.28,297.48,296.85,296.87,54427.0,283.2504,283.4409,282.8407,282.8597,54427.0
2017-12-21 12:00:00,296.94,297.1,296.31,296.62,69644.0,282.9264,283.0789,282.3262,282.6215,69644.0
2017-12-21 12:10:00,296.55,297.08,296.51,296.79,33150.0,282.5548,283.0598,282.5167,282.7835,33150.0
2017-12-21 12:20:00,296.74,296.97,296.72,296.97,24454.0,282.7359,282.955,282.7168,282.955,24454.0
2017-12-21 12:30:00,296.99,297.0,296.9,296.98,25347.0,282.9741,282.9836,282.8883,282.9645,25347.0
2017-12-21 12:40:00,296.91,296.97,296.59,296.74,50000.0,282.8978,282.955,282.5929,282.7359,50000.0
2017-12-21 12:50:00,296.69,297.15,296.66,297.0,78545.0,282.6882,283.1265,282.6596,282.9836,78545.0
2017-12-21 13:00:00,297.03,297.08,296.86,296.87,43405.0,283.0122,283.0598,282.8502,282.8597,43405.0
2017-12-21 13:10:00,296.85,297.38,296.85,297.32,31002.0,282.8407,283.3457,282.8407,283.2885,31002.0
2017-12-21 13:20:00,297.31,297.5,297.29,297.34,24786.0,283.279,283.46,283.2599,283.3076,24786.0
2017-12-21 13:30:00,297.39,297.41,296.91,297.03,758135.0,283.3552,283.3743,282.8978,283.0122,758135.0
2017-12-21 13:40:00,297.08,297.14,296.1,296.1,112182.0,283.0598,283.117,282.1261,282.1261,112182.0
2017-12-21 13:50:00,296.08,296.81,296.05,296.3,74661.0,282.107,282.8026,282.0784,282.3166,74661.0
2017-12-21 14:00:00,296.31,296.31,295.7,295.85,110178.0,282.3262,282.3262,281.745,281.8879,110178.0
2017-12-21 14:10:00,295.84,296.4,295.8,296.25,56447.0,281.8783,282.4119,281.8402,282.269,56447.0
2017-12-21 14:20:00,296.3,296.46,296.14,296.26,37440.0,282.3166,282.4691,282.1642,282.2785,37440.0
2017-12-21 14:30:00,296.24,296.25,295.75,296.01,56673.0,282.2595,282.269,281.7926,282.0403,56673.0
2017-12-21 14:40:00,295.97,295.98,295.41,295.62,100906.0,282.0022,282.0117,281.4686,281.6687,100906.0
2017-12-21 14:50:00,295.62,296.0,294.89,295.81,101263.0,281.6687,282.0308,280.9732,281.8498,101263.0
2017-12-21 15:00:00,295.87,296.28,295.71,295.78,56013.0,281.9069,282.2976,281.7545,281.8212,56013.0
2017-12-21 15:10:00,295.78,295.92,295.1,295.5,59890.0,281.8212,281.9546,281.1733,281.5544,59890.0
2017-12-21 15:20:00,295.55,295.62,295.06,295.19,74757.0,281.602,281.6687,281.1352,281.259,74757.0
2017-12-21 15:30:00,295.19,295.23,294.23,294.25,163070.0,281.259,281.2971,280.3443,280.3634,163070.0
2017-12-21 15:40:00,294.25,294.94,294.13,294.71,177028.0,280.3634,281.0208,280.249,280.8017,177028.0
2017-12-21 15:50:00,294.65,295.16,294.55,295.04,231838.0,280.7445,281.2304,280.6492,281.1161,231838.0
2017-12-22 09:30:00,296.33,296.52,294.24,294.33,117927.0,282.3452,282.5263,280.3539,280.4396,117927.0
2017-12-22 09:40:00,294.26,294.4,293.21,293.42,111671.0,280.3729,280.5063,279.3725,279.5726,111671.0
2017-12-22 09:50:00,293.45,293.52,293.01,293.39,89509.0,279.6011,279.6678,279.1819,279.544,89509.0
2017-12-22 10:00:00,293.36,295.0,293.29,294.91,53442.0,279.5154,281.078,279.4487,280.9922,53442.0
2017-12-22 10:10:00,294.88,294.97,293.9,294.44,53849.0,280.9636,281.0494,280.0299,280.5444,53849.0
2017-12-22 10:20:00,294.42,295.17,294.35,294.52,36554.0,280.5254,281.24,280.4587,280.6206,36554.0
2017-12-22 10:30:00,294.59,294.78,294.45,294.45,33600.0,280.6873,280.8684,280.5539,280.5539,33600.0
2017-12-22 10:40:00,294.49,295.11,294.3,295.02,39015.0,280.5921,281.1828,280.411,281.097,39015.0
2017-12-22 10:50:00,295.06,295.1,294.7,294.77,25804.0,281.1352,281.1733,280.7921,280.8588,25804.0
2017-12-22 11:00:00,294.74,295.07,294.73,294.89,28161.0,280.8303,281.1447,280.8207,280.9732,28161.0
2017-12-22 11:10:00,294.92,295.1,294.79,295.0,26205.0,281.0018,281.1733,280.8779,281.078,26205.0
2017-12-22 11:20:00,295.03,295.08,294.67,294.72,33141.0,281.1066,281.1542,280.7636,280.8112,33141.0
2017-12-22 11:30:00,294.76,294.79,294.02,294.6,42131.0,280.8493,280.8779,280.1442,280.6969,42131.0
2017-12-22 11:40:00,294.6,294.86,294.57,294.76,27728.0,280.6969,280.9446,280.6683,280.8493,27728.0
2017-12-22 11:50:00,294.73,294.92,294.51,294.71,20502.0,280.8207,281.0018,280.6111,280.8017,20502.0
2017-12-22 12:00:00,294.68,294.88,294.58,294.7,36862.0,280.7731,280.9636,280.6778,280.7921,36862.0
2017-12-22 12:10:00,294.66,294.74,294.4,294.43,20259.0,280.754,280.8303,280.5063,280.5349,20259.0
2017-12-22 12:20:00,294.46,294.65,294.43,294.58,45928.0,280.5635,280.7445,280.5349,280.6778,45928.0
2017-12-22 12:30:00,294.55,294.62,294.4,294.43,22252.0,280.6492,280.7159,280.5063,280.5349,22252.0
2017-12-22 12:40:00,294.49,294.52,294.12,294.15,16062.0,280.5921,280.6206,280.2395,280.2681,16062.0
2017-12-22 12:50:00,294.15,294.17,294.05,294.07,18641.0,280.2681,280.2872,280.1728,280.1919,18641.0
2017-12-22 13:00:00,294.06,294.25,294.05,294.06,49627.0,280.1823,280.3634,280.1728,280.1823,49627.0
2017-12-22 13:10:00,294.04,294.15,293.83,294.15,41712.0,280.1633,280.2681,279.9632,280.2681,41712.0
2017-12-22 13:20:00,294.15,294.41,294.01,294.19,36989.0,280.2681,280.5158,280.1347,280.3062,36989.0
2017-12-22 13:30:00,294.19,294.44,294.12,294.29,30902.0,280.3062,280.5444,280.2395,280.4015,30902.0
2017-12-22 13:40:00,294.27,294.59,294.25,294.46,34902.0,280.3824,280.6873,280.3634,280.5635,34902.0
2017-12-22 13:50:00,294.46,294.48,294.11,294.25,19991.0,280.5635,280.5825,280.23,280.3634,19991.0
2017-12-22 14:00:00,294.29,294.46,294.23,294.26,17863.0,280.4015,280.5635,280.3443,280.3729,17863.0
2017-12-22 14:10:00,294.23,294.33,294.14,294.25,30167.0,280.3443,280.4396,280.2586,280.3634,30167.0
2017-12-22 14:20:00,294.3,294.46,294.2,294.3,31450.0,280.411,280.5635,280.3157,280.411,31450.0
2017-12-22 14:30:00,294.28,294.53,294.23,294.47,29680.0,280.392,280.6302,280.3443,280.573,29680.0
2017-12-22 14:40:00,294.45,294.56,294.35,294.52,31680.0,280.5539,280.6588,280.4587,280.6206,31680.0
2017-12-22 14:50:00,294.53,294.76,294.53,294.72,28264.0,280.6302,280.8493,280.6302,280.8112,28264.0
2017-12-22 15:00:00,294.73,295.05,294.73,294.98,38914.0,280.8207,281.1256,280.8207,281.0589,38914.0
2017-12-22 15:10:00,294.98,295.0,294.9,294.93,25009.0,281.0589,281.078,280.9827,281.0113,25009.0
2017-12-22 15:20:00,294.97,295.03,294.86,295.01,37159.0,281.0494,281.1066,280.9446,281.0875,37159.0
2017-12-22 15:30:00,295.02,295.04,294.88,295.02,37215.0,281.097,281.1161,280.9636,281.097,37215.0
2017-12-22 15:40:00,295.03,295.09,294.75,294.86,57815.0,281.1066,281.1637,280.8398,280.9446,57815.0
2017-12-22 15:50:00,294.85,295.19,294.78,295.13,127009.0,280.9351,281.259,280.8684,281.2019,127009.0
2017-12-26 09:30:00,295.54,296.17,295.21,295.6,80674.0,281.5925,282.1928,281.2781,281.6497,80674.0
2017-12-26 09:40:00,295.48,296.35,295.48,296.19,32026.0,281.5353,282.3643,281.5353,282.2118,32026.0
2017-12-26 09:50:00,296.3,297.08,296.21,296.97,37781.0,282.3166,283.0598,282.2309,282.955,37781.0
2017-12-26 10:00:00,297.11,297.11,296.7,296.99,42061.0,283.0884,283.0884,282.6978,282.9741,42061.0
2017-12-26 10:10:00,297.0,297.13,296.68,296.76,25696.0,282.9836,283.1075,282.6787,282.7549,25696.0
2017-12-26 10:20:00,296.68,297.44,296.68,297.28,31544.0,282.6787,283.4028,282.6787,283.2504,31544.0
2017-12-26 10:30:00,297.38,297.4,296.54,296.64,28680.0,283.3457,283.3647,282.5453,282.6406,28680.0
2017-12-26 10:40:00,296.66,296.8,296.6,296.67,26006.0,282.6596,282.793,282.6025,282.6692,26006.0
2017-12-26 10:50:00,296.68,296.76,296.0,296.12,21281.0,282.6787,282.7549,282.0308,282.1451,21281.0
2017-12-26 11:00:00,296.09,296.52,296.01,296.38,16373.0,282.1165,282.5263,282.0403,282.3929,16373.0
2017-12-26 11:10:00,296.26,296.35,296.09,296.35,14997.0,282.2785,282.3643,282.1165,282.3643,14997.0
2017-12-26 11:20:00,296.29,296.6,296.29,296.44,23431.0,282.3071,282.6025,282.3071,282.45,23431.0
2017-12-26 11:30:00,296.42,296.44,296.05,296.05,21715.0,282.431,282.45,282.0784,282.0784,21715.0
2017-12-26 11:40:00,296.1,296.11,295.7,295.74,18216.0,282.1261,282.1356,281.745,281.7831,18216.0
2017-12-26 11:50:00,295.77,295.86,295.62,295.85,8869.0,281.8116,281.8974,281.6687,281.8879,8869.0
2017-12-26 12:00:00,295.85,296.03,295.73,295.77,13781.0,281.8879,282.0594,281.7735,281.8116,13781.0
2017-12-26 12:10:00,295.74,295.81,295.21,295.25,17246.0,281.7831,281.8498,281.2781,281.3162,17246.0
2017-12-26 12:20:00,295.26,295.44,295.12,295.18,17653.0,281.3257,281.4972,281.1923,281.2495,17653.0
2017-12-26 12:30:00,295.18,295.21,295.03,295.06,21424.0,281.2495,281.2781,281.1066,281.1352,21424.0
2017-12-26 12:40:00,295.09,295.37,295.06,295.34,13022.0,281.1637,281.4305,281.1352,281.4019,13022.0
2017-12-26 12:50:00,295.37,295.38,295.11,295.17,21843.0,281.4305,281.4401,281.1828,281.24,21843.0
2017-12-26 13:00:00,295.19,295.22,294.75,294.93,35765.0,281.259,281.2876,280.8398,281.0113,35765.0
2017-12-26 13:10:00,294.91,294.96,294.85,294.92,15953.0,280.9922,281.0399,280.9351,281.0018,15953.0
2017-12-26 13:20:00,294.94,295.02,294.86,294.92,11240.0,281.0208,281.097,280.9446,281.0018,11240.0
2017-12-26 13:30:00,294.99,295.04,294.65,294.74,19861.0,281.0685,281.1161,280.7445,280.8303,19861.0
2017-12-26 13:40:00,294.76,295.0,294.65,294.99,29009.0,280.8493,281.078,280.7445,281.0685,29009.0
2017-12-26 13:50:00,295.0,295.05,294.87,294.93,19408.0,281.078,281.1256,280.9541,281.0113,19408.0
2017-12-26 14:00:00,294.94,295.02,294.92,294.97,17019.0,281.0208,281.097,281.0018,281.0494,17019.0
2017-12-26 14:10:00,294.98,295.11,294.94,295.08,11359.0,281.0589,281.1828,281.0208,281.1542,11359.0
2017-12-26 14:20:00,295.1,295.19,294.99,295.03,14903.0,281.1733,281.259,281.0685,281.1066,14903.0
2017-12-26 14:30:00,295.02,295.06,294.91,294.95,20184.0,281.097,281.1352,280.9922,281.0303,20184.0
2017-12-26 14:40:00,294.95,295.04,294.91,295.0,10060.0,281.0303,281.1161,280.9922,281.078,10060.0
2017-12-26 14:50:00,295.03,295.04,294.95,294.98,12125.0,281.1066,281.1161,281.0303,281.0589,12125.0
2017-12-26 15:00:00,294.99,295.07,294.97,295.0,19318.0,281.0685,281.1447,281.0494,281.078,19318.0
2017-12-26 15:10:00,294.99,295.02,294.9,294.94,18781.0,281.0685,281.097,280.9827,281.0208,18781.0
2017-12-26 15:20:00,294.95,295.26,294.95,295.16,24106.0,281.0303,281.3257,281.0303,281.2304,24106.0
2017-12-26 15:30:00,295.19,295.31,295.06,295.27,25474.0,281.259,281.3734,281.1352,281.3352,25474.0
2017-12-26 15:40:00,295.24,295.44,295.24,295.42,28114.0,281.3067,281.4972,281.3067,281.4782,28114.0
2017-12-26 15:50:00,295.44,295.46,295.03,295.36,58816.0,281.4972,281.5163,281.1066,281.421,58816.0
2017-12-27 09:30:00,296.54,296.8,295.42,295.67,74504.0,282.5453,282.793,281.4782,281.7164,74504.0
2017-12-27 09:40:00,295.63,295.72,294.9,295.05,39292.0,281.6783,281.764,280.9827,281.1256,39292.0
2017-12-27 09:50:00,295.16,295.29,294.99,295.12,24038.0,281.2304,281.3543,281.0685,281.1923,24038.0
2017-12-27 10:00:00,295.06,295.49,294.8,295.34,45938.0,281.1352,281.5449,280.8874,281.4019,45938.0
2017-12-27 10:10:00,295.35,295.71,295.31,295.62,27518.0,281.4115,281.7545,281.3734,281.6687,27518.0
2017-12-27 10:20:00,295.64,296.2,295.6,296.09,21342.0,281.6878,282.2214,281.6497,282.1165,21342.0
2017-12-27 10:30:00,296.06,296.09,295.59,295.6,21146.0,282.088,282.1165,281.6401,281.6497,21146.0
2017-12-27 10:40:00,295.55,295.56,295.43,295.47,16349.0,281.602,281.6116,281.4877,281.5258,16349.0
2017-12-27 10:50:00,295.52,295.7,295.48,295.65,23703.0,281.5734,281.745,281.5353,281.6973,23703.0
2017-12-27 11:00:00,295.69,295.7,295.25,295.25,18135.0,281.7354,281.745,281.3162,281.3162,18135.0
2017-12-27 11:10:00,295.27,295.32,295.12,295.24,22253.0,281.3352,281.3829,281.1923,281.3067,22253.0
2017-12-27 11:20:00,295.23,295.27,295.11,295.2,13128.0,281.2971,281.3352,281.1828,281.2685,13128.0
2017-12-27 11:30:00,295.17,295.39,295.13,295.25,12455.0,281.24,281.4496,281.2019,281.3162,12455.0
2017-12-27 11:40:00,295.29,295.43,295.03,295.1,19610.0,281.3543,281.4877,281.1066,281.1733,19610.0
2017-12-27 11:50:00,295.07,295.11,294.96,295.02,13822.0,281.1447,281.1828,281.0399,281.097,13822.0
2017-12-27 12:00:00,295.0,295.16,294.92,295.16,10653.0,281.078,281.2304,281.0018,281.2304,10653.0
2017-12-27 12:10:00,295.15,295.43,295.13,295.31,10288.0,281.2209,281.4877,281.2019,281.3734,10288.0
2017-12-27 12:20:00,295.34,295.45,295.22,295.4,9620.0,281.4019,281.5067,281.2876,281.4591,9620.0
2017-12-27 12:30:00,295.36,295.43,295.3,295.37,8758.0,281.421,281.4877,281.3638,281.4305,8758.0
2017-12-27 12:40:00,295.37,295.42,295.25,295.25,5851.0,281.4305,281.4782,281.3162,281.3162,5851.0
2017-12-27 12:50:00,295.28,295.43,295.23,295.3,15468.0,281.3448,281.4877,281.2971,281.3638,15468.0
2017-12-27 13:00:00,295.26,295.38,295.25,295.37,6834.0,281.3257,281.4401,281.3162,281.4305,6834.0
2017-12-27 13:10:00,295.34,295.35,295.21,295.27,9056.0,281.4019,281.4115,281.2781,281.3352,9056.0
2017-12-27 13:20:00,295.29,295.43,295.21,295.38,11871.0,281.3543,281.4877,281.2781,281.4401,11871.0
2017-12-27 13:30:00,295.36,295.39,295.24,295.34,12185.0,281.421,281.4496,281.3067,281.4019,12185.0
2017-12-27 13:40:00,295.35,295.38,295.3,295.35,11314.0,281.4115,281.4401,281.3638,281.4115,11314.0
2017-12-27 13:50:00,295.37,295.62,295.35,295.56,10480.0,281.4305,281.6687,281.4115,281.6116,10480.0
2017-12-27 14:00:00,295.54,295.57,295.3,295.36,8508.0,281.5925,281.6211,281.3638,281.421,8508.0
2017-12-27 14:10:00,295.45,295.46,295.27,295.29,16188.0,281.5067,281.5163,281.3352,281.3543,16188.0
2017-12-27 14:20:00,295.3,295.33,295.21,295.31,11900.0,281.3638,281.3924,281.2781,281.3734,11900.0
2017-12-27 14:30:00,295.34,295.34,295.05,295.18,16526.0,281.4019,281.4019,281.1256,281.2495,16526.0
2017-12-27 14:40:00,295.13,295.24,295.1,295.23,11454.0,281.2019,281.3067,281.1733,281.2971,11454.0
2017-12-27 14:50:00,295.22,295.22,295.06,295.12,17628.0,281.2876,281.2876,281.1352,281.1923,17628.0
2017-12-27 15:00:00,295.08,295.36,295.08,295.33,31023.0,281.1542,281.421,281.1542,281.3924,31023.0
2017-12-27 15:10:00,295.33,295.55,295.26,295.26,21449.0,281.3924,281.602,281.3257,281.3257,21449.0
2017-12-27 15:20:00,295.27,295.39,295.25,295.39,11192.0,281.3352,281.4496,281.3162,281.4496,11192.0
2017-12-27 15:30:00,295.4,295.45,295.0,295.06,37185.0,281.4591,281.5067,281.078,281.1352,37185.0
2017-12-27 15:40:00,295.06,295.1,294.92,294.95,42770.0,281.1352,281.1733,281.0018,281.0303,42770.0
2017-12-27 15:50:00,294.97,295.59,294.97,295.52,110427.0,281.0494,281.6401,281.0494,281.5734,110427.0
2017-12-28 09:30:00,295.81,296.99,295.81,296.5,109278.0,281.8498,282.9741,281.8498,282.5072,109278.0
2017-12-28 09:40:00,296.37,296.57,296.08,296.38,30747.0,282.3833,282.5739,282.107,282.3929,30747.0
2017-12-28 09:50:00,296.42,296.43,295.7,295.9,23640.0,282.431,282.4405,281.745,281.9355,23640.0
2017-12-28 10:00:00,295.89,296.11,295.82,296.05,14382.0,281.926,282.1356,281.8593,282.0784,14382.0
2017-12-28 10:10:00,295.96,296.11,295.8,295.86,31297.0,281.9927,282.1356,281.8402,281.8974,31297.0
2017-12-28 10:20:00,295.82,295.87,295.13,295.18,34486.0,281.8593,281.9069,281.2019,281.2495,34486.0
2017-12-28 10:30:00,295.21,295.3,294.94,295.01,50178.0,281.2781,281.3638,281.0208,281.0875,50178.0
2017-12-28 10:40:00,295.07,295.15,294.91,294.95,40928.0,281.1447,281.2209,280.9922,281.0303,40928.0
2017-12-28 10:50:00,294.95,295.13,294.83,295.03,24408.0,281.0303,281.2019,280.916,281.1066,24408.0
2017-12-28 11:00:00,295.06,295.08,294.77,294.82,15391.0,281.1352,281.1542,280.8588,280.9065,15391.0
2017-12-28 11:10:00,294.81,294.89,294.74,294.85,13893.0,280.897,280.9732,280.8303,280.9351,13893.0
2017-12-28 11:20:00,294.8,295.48,294.76,295.39,35803.0,280.8874,281.5353,280.8493,281.4496,35803.0
2017-12-28 11:30:00,295.38,295.98,295.29,295.9,20549.0,281.4401,282.0117,281.3543,281.9355,20549.0
2017-12-28 11:40:00,295.91,295.94,295.63,295.68,27260.0,281.945,281.9736,281.6783,281.7259,27260.0
2017-12-28 11:50:00,295.7,295.8,295.55,295.55,26347.0,281.745,281.8402,281.602,281.602,26347.0
2017-12-28 12:00:00,295.55,295.59,295.41,295.43,14571.0,281.602,281.6401,281.4686,281.4877,14571.0
2017-12-28 12:10:00,295.42,295.49,295.35,295.38,15700.0,281.4782,281.5449,281.4115,281.4401,15700.0
2017-12-28 12:20:00,295.36,295.41,295.3,295.37,9622.0,281.421,281.4686,281.3638,281.4305,9622.0
2017-12-28 12:30:00,295.38,295.68,295.37,295.67,12167.0,281.4401,281.7259,281.4305,281.7164,12167.0
2017-12-28 12:40:00,295.64,295.68,295.53,295.58,14869.0,281.6878,281.7259,281.583,281.6306,14869.0
2017-12-28 12:50:00,295.58,295.6,295.32,295.51,17558.0,281.6306,281.6497,281.3829,281.5639,17558.0
2017-12-28 13:00:00,295.48,295.51,295.14,295.2,18218.0,281.5353,281.5639,281.2114,281.2685,18218.0
2017-12-28 13:10:00,295.14,295.29,295.01,295.27,17497.0,281.2114,281.3543,281.0875,281.3352,17497.0
2017-12-28 13:20:00,295.28,295.28,295.14,295.23,14138.0,281.3448,281.3448,281.2114,281.2971,14138.0
2017-12-28 13:30:00,295.2,295.37,295.17,295.34,12760.0,281.2685,281.4305,281.24,281.4019,12760.0
2017-12-28 13:40:00,295.34,295.93,295.24,295.93,27445.0,281.4019,281.9641,281.3067,281.9641,27445.0
2017-12-28 13:50:00,295.94,296.09,295.87,296.09,23729.0,281.9736,282.1165,281.9069,282.1165,23729.0
2017-12-28 14:00:00,296.06,296.24,296.06,296.15,15470.0,282.088,282.2595,282.088,282.1737,15470.0
2017-12-28 14:10:00,296.11,296.52,296.03,296.5,23283.0,282.1356,282.5263,282.0594,282.5072,23283.0
2017-12-28 14:20:00,296.5,296.58,296.39,296.5,26020.0,282.5072,282.5834,282.4024,282.5072,26020.0
2017-12-28 14:30:00,296.48,296.56,296.35,296.37,14322.0,282.4881,282.5644,282.3643,282.3833,14322.0
2017-12-28 14:40:00,296.39,296.41,296.25,296.27,13990.0,282.4024,282.4214,282.269,282.2881,13990.0
2017-12-28 14:50:00,296.3,296.4,296.22,296.24,12926.0,282.3166,282.4119,282.2404,282.2595,12926.0
2017-12-28 15:00:00,296.22,296.22,296.08,296.16,22272.0,282.2404,282.2404,282.107,282.1832,22272.0
2017-12-28 15:10:00,296.14,296.19,296.03,296.14,15020.0,282.1642,282.2118,282.0594,282.1642,15020.0
2017-12-28 15:20:00,296.13,296.2,295.91,295.95,27531.0,282.1547,282.2214,281.945,281.9832,27531.0
2017-12-28 15:30:00,295.95,296.2,295.9,296.2,21618.0,281.9832,282.2214,281.9355,282.2214,21618.0
2017-12-28 15:40:00,296.19,296.2,296.08,296.1,36865.0,282.2118,282.2214,282.107,282.1261,36865.0
2017-12-28 15:50:00,296.14,296.34,296.12,296.27,93692.0,282.1642,282.3547,282.1451,282.2881,93692.0
2017-12-29 09:30:00,296.94,297.3,296.45,296.73,74857.0,282.9264,283.2694,282.4596,282.7263,74857.0
2017-12-29 09:40:00,296.84,296.87,296.31,296.32,30490.0,282.8312,282.8597,282.3262,282.3357,30490.0
2017-12-29 09:50:00,296.3,296.49,295.98,296.49,32907.0,282.3166,282.4977,282.0117,282.4977,32907.0
2017-12-29 10:00:00,296.41,296.48,296.08,296.48,23881.0,282.4214,282.4881,282.107,282.4881,23881.0
2017-12-29 10:10:00,296.41,296.5,296.14,296.27,24808.0,282.4214,282.5072,282.1642,282.2881,24808.0
2017-12-29 10:20:00,296.31,296.31,295.93,295.93,31605.0,282.3262,282.3262,281.9641,281.9641,31605.0
2017-12-29 10:30:00,295.97,296.08,295.77,295.87,26434.0,282.0022,282.107,281.8116,281.9069,26434.0
2017-12-29 10:40:00,295.85,296.23,295.67,296.18,22152.0,281.8879,282.2499,281.7164,282.2023,22152.0
2017-12-29 10:50:00,296.17,296.18,295.9,296.18,12928.0,282.1928,282.2023,281.9355,282.2023,12928.0
2017-12-29 11:00:00,296.22,296.4,296.1,296.16,38273.0,282.2404,282.4119,282.1261,282.1832,38273.0
2017-12-29 11:10:00,296.16,296.34,296.0,296.11,27743.0,282.1832,282.3547,282.0308,282.1356,27743.0
2017-12-29 11:20:00,296.14,296.25,295.88,296.12,30255.0,282.1642,282.269,281.9165,282.1451,30255.0
2017-12-29 11:30:00,296.15,296.21,295.91,295.94,13634.0,282.1737,282.2309,281.945,281.9736,13634.0
2017-12-29 11:40:00,295.89,296.13,295.89,296.11,29571.0,281.926,282.1547,281.926,282.1356,29571.0
2017-12-29 11:50:00,296.1,296.72,296.09,296.69,18950.0,282.1261,282.7168,282.1165,282.6882,18950.0
2017-12-29 12:00:00,296.73,296.73,296.32,296.36,10818.0,282.7263,282.7263,282.3357,282.3738,10818.0
2017-12-29 12:10:00,296.4,296.48,296.16,296.19,15131.0,282.4119,282.4881,282.1832,282.2118,15131.0
2017-12-29 12:20:00,296.21,296.21,295.9,295.92,13992.0,282.2309,282.2309,281.9355,281.9546,13992.0
2017-12-29 12:30:00,295.88,295.88,295.67,295.73,21399.0,281.9165,281.9165,281.7164,281.7735,21399.0
2017-12-29 12:40:00,295.78,295.79,295.43,295.47,24892.0,281.8212,281.8307,281.4877,281.5258,24892.0
2017-12-29 12:50:00,295.46,295.49,295.19,295.27,34059.0,281.5163,281.5449,281.259,281.3352,34059.0
2017-12-29 13:00:00,295.29,295.29,295.02,295.23,25078.0,281.3543,281.3543,281.097,281.2971,25078.0
2017-12-29 13:10:00,295.21,295.3,295.04,295.3,31593.0,281.2781,281.3638,281.1161,281.3638,31593.0
2017-12-29 13:20:00,295.33,295.6,295.27,295.57,23123.0,281.3924,281.6497,281.3352,281.6211,23123.0
2017-12-29 13:30:00,295.52,295.54,295.3,295.35,15795.0,281.5734,281.5925,281.3638,281.4115,15795.0
2017-12-29 13:40:00,295.38,295.39,295.26,295.31,10942.0,281.4401,281.4496,281.3257,281.3734,10942.0
2017-12-29 13:50:00,295.36,295.56,295.31,295.53,9627.0,281.421,281.6116,281.3734,281.583,9627.0
2017-12-29 14:00:00,295.58,295.8,295.56,295.62,10430.0,281.6306,281.8402,281.6116,281.6687,10430.0
2017-12-29 14:10:00,295.63,295.93,295.62,295.87,14741.0,281.6783,281.9641,281.6687,281.9069,14741.0
2017-12-29 14:20:00,295.94,296.13,295.91,295.95,16449.0,281.9736,282.1547,281.945,281.9832,16449.0
2017-12-29 14:30:00,295.97,296.01,295.63,295.63,18076.0,282.0022,282.0403,281.6783,281.6783,18076.0
2017-12-29 14:40:00,295.64,295.77,295.61,295.63,11658.0,281.6878,281.8116,281.6592,281.6783,11658.0
2017-12-29 14:50:00,295.6,295.68,295.6,295.63,6642.0,281.6497,281.7259,281.6497,281.6783,6642.0
2017-12-29 15:00:00,295.63,295.88,295.58,295.75,17157.0,281.6783,281.9165,281.6306,281.7926,17157.0
2017-12-29 15:10:00,295.75,295.82,295.66,295.69,16673.0,281.7926,281.8593,281.7068,281.7354,16673.0
2017-12-29 15:20:00,295.69,295.77,295.58,295.64,27465.0,281.7354,281.8116,281.6306,281.6878,27465.0
2017-12-29 15:30:00,295.67,295.67,295.1,295.11,21744.0,281.7164,281.7164,281.1733,281.1828,21744.0
2017-12-29 15:40:00,295.15,295.65,295.15,295.59,30625.0,281.2209,281.6973,281.2209,281.6401,30625.0
2017-12-29 15:50:00,295.55,295.62,294.83,295.02,208275.0,281.602,281.6687,280.916,281.097,208275.0
2018-01-02 09:30:00,295.75,296.9,295.52,296.74,209473.0,281.7926,282.8883,281.5734,282.7359,209473.0
2018-01-02 09:40:00,296.73,296.99,296.1,296.21,96296.0,282.7263,282.9741,282.1261,282.2309,96296.0
2018-01-02 09:50:00,296.21,296.7,296.15,296.65,73927.0,282.2309,282.6978,282.1737,282.6501,73927.0
2018-01-02 10:00:00,296.69,296.9,296.58,296.62,79727.0,282.6882,282.8883,282.5834,282.6215,79727.0
2018-01-02 10:10:00,296.67,296.73,296.36,296.39,43543.0,282.6692,282.7263,282.3738,282.4024,43543.0
2018-01-02 10:20:00,296.42,296.69,296.37,296.55,39843.0,282.431,282.6882,282.3833,282.5548,39843.0
2018-01-02 10:30:00,296.55,296.59,295.74,296.04,66808.0,282.5548,282.5929,281.7831,282.0689,66808.0
2018-01-02 10:40:00,296.01,296.08,295.4,295.96,73272.0,282.0403,282.107,281.4591,281.9927,73272.0
2018-01-02 10:50:00,295.98,296.74,295.85,296.5,49622.0,282.0117,282.7359,281.8879,282.5072,49622.0
2018-01-02 11:00:00,296.51,296.64,295.88,295.96,29616.0,282.5167,282.6406,281.9165,281.9927,29616.0
2018-01-02 11:10:00,295.91,296.26,295.72,296.21,35424.0,281.945,282.2785,281.764,282.2309,35424.0
2018-01-02 11:20:00,296.15,296.22,295.89,296.09,42972.0,282.1737,282.2404,281.926,282.1165,42972.0
2018-01-02 11:30:00,295.98,295.98,295.39,295.7,44323.0,282.0117,282.0117,281.4496,281.745,44323.0
2018-01-02 11:40:00,295.7,296.18,295.68,296.11,50719.0,281.745,282.2023,281.7259,282.1356,50719.0
2018-01-02 11:50:00,296.14,296.33,295.92,296.03,36967.0,282.1642,282.3452,281.9546,282.0594,36967.0
2018-01-02 12:00:00,296.05,296.07,295.9,295.99,28062.0,282.0784,282.0975,281.9355,282.0213,28062.0
2018-01-02 12:10:00,295.96,296.05,295.83,295.86,30820.0,281.9927,282.0784,281.8688,281.8974,30820.0
2018-01-02 12:20:00,295.93,296.05,295.89,296.0,17931.0,281.9641,282.0784,281.926,282.0308,17931.0
2018-01-02 12:30:00,295.98,296.08,295.92,295.96,38796.0,282.0117,282.107,281.9546,281.9927,38796.0
2018-01-02 12:40:00,295.95,295.95,295.73,295.76,24283.0,281.9832,281.9832,281.7735,281.8021,24283.0
2018-01-02 12:50:00,295.79,295.93,295.6,295.73,23045.0,281.8307,281.9641,281.6497,281.7735,23045.0
2018-01-02 13:00:00,295.74,296.03,295.69,296.02,20680.0,281.7831,282.0594,281.7354,282.0498,20680.0
2018-01-02 13:10:00,296.01,296.2,295.87,295.93,42240.0,282.0403,282.2214,281.9069,281.9641,42240.0
2018-01-02 13:20:00,296.01,296.09,295.82,296.0,23606.0,282.0403,282.1165,281.8593,282.0308,23606.0
2018-01-02 13:30:00,295.99,296.04,295.86,296.0,17584.0,282.0213,282.0689,281.8974,282.0308,17584.0
2018-01-02 13:40:00,296.0,296.03,295.9,295.97,22533.0,282.0308,282.0594,281.9355,282.0022,22533.0
2018-01-02 13:50:00,295.98,296.05,295.82,295.96,41382.0,282.0117,282.0784,281.8593,281.9927,41382.0
2018-01-02 14:00:00,295.97,296.0,295.61,295.61,30176.0,282.0022,282.0308,281.6592,281.6592,30176.0
2018-01-02 14:10:00,295.67,295.75,295.61,295.74,45261.0,281.7164,281.7926,281.6592,281.7831,45261.0
2018-01-02 14:20:00,295.72,295.75,295.41,295.53,37641.0,281.764,281.7926,281.4686,281.583,37641.0
2018-01-02 14:30:00,295.53,295.73,295.48,295.51,51638.0,281.583,281.7735,281.5353,281.5639,51638.0
2018-01-02 14:40:00,295.5,295.63,295.46,295.6,38931.0,281.5544,281.6783,281.5163,281.6497,38931.0
2018-01-02 14:50:00,295.59,295.64,295.56,295.58,42306.0,281.6401,281.6878,281.6116,281.6306,42306.0
2018-01-02 15:00:00,295.6,295.91,295.57,295.91,19841.0,281.6497,281.945,281.6211,281.945,19841.0
2018-01-02 15:10:00,295.89,295.99,295.68,295.75,43650.0,281.926,282.0213,281.7259,281.7926,43650.0
2018-01-02 15:20:00,295.76,295.97,295.68,295.87,49761.0,281.8021,282.0022,281.7259,281.9069,49761.0
2018-01-02 15:30:00,295.86,295.87,295.41,295.76,76565.0,281.8974,281.9069,281.4686,281.8021,76565.0
2018-01-02 15:40:00,295.74,296.15,295.74,295.99,115829.0,281.7831,282.1737,281.7831,282.0213,115829.0
2018-01-02 15:50:00,296.04,296.88,296.03,296.8,200937.0,282.0689,282.8693,282.0594,282.793,200937.0
2018-01-03 09:30:00,295.94,297.57,295.91,297.47,155203.0,281.9736,283.5267,281.945,283.4314,155203.0
2018-01-03 09:40:00,297.6,298.5,297.5,298.09,101956.0,283.5553,284.4128,283.46,284.0222,101956.0
2018-01-03 09:50:00,298.17,298.27,297.55,297.79,49217.0,284.0984,284.1937,283.5076,283.7363,49217.0
2018-01-03 10:00:00,297.83,297.88,297.06,297.26,57193.0,283.7744,283.8221,283.0408,283.2313,57193.0
2018-01-03 10:10:00,297.19,297.28,296.85,297.06,58373.0,283.1646,283.2504,282.8407,283.0408,58373.0
2018-01-03 10:20:00,297.1,297.1,296.38,296.64,85966.0,283.0789,283.0789,282.3929,282.6406,85966.0
2018-01-03 10:30:00,296.64,297.25,296.54,296.83,57829.0,282.6406,283.2218,282.5453,282.8216,57829.0
2018-01-03 10:40:00,296.8,297.21,296.76,296.99,46218.0,282.793,283.1837,282.7549,282.9741,46218.0
2018-01-03 10:50:00,296.95,297.09,296.7,296.79,38995.0,282.936,283.0694,282.6978,282.7835,38995.0
2018-01-03 11:00:00,296.77,296.81,296.1,296.55,60460.0,282.7645,282.8026,282.1261,282.5548,60460.0
2018-01-03 11:10:00,296.6,296.69,296.38,296.38,40687.0,282.6025,282.6882,282.3929,282.3929,40687.0
2018-01-03 11:20:00,296.39,296.48,296.03,296.13,48898.0,282.4024,282.4881,282.0594,282.1547,48898.0
2018-01-03 11:30:00,296.15,296.19,295.66,295.86,107639.0,282.1737,282.2118,281.7068,281.8974,107639.0
2018-01-03 11:40:00,295.83,296.09,295.77,296.0,41661.0,281.8688,282.1165,281.8116,282.0308,41661.0
2018-01-03 11:50:00,296.02,296.15,295.77,296.15,47962.0,282.0498,282.1737,281.8116,282.1737,47962.0
2018-01-03 12:00:00,296.11,296.15,295.9,296.12,28819.0,282.1356,282.1737,281.9355,282.1451,28819.0
2018-01-03 12:10:00,296.12,296.58,296.1,296.38,42330.0,282.1451,282.5834,282.1261,282.3929,42330.0
2018-01-03 12:20:00,296.37,296.48,296.22,296.35,27320.0,282.3833,282.4881,282.2404,282.3643,27320.0
2018-01-03 12:30:00,296.35,296.71,296.25,296.71,42262.0,282.3643,282.7073,282.269,282.7073,42262.0
2018-01-03 12:40:00,296.71,296.9,296.29,296.38,63126.0,282.7073,282.8883,282.3071,282.3929,63126.0
2018-01-03 12:50:00,296.47,296.63,296.37,296.58,25051.0,282.4786,282.6311,282.3833,282.5834,25051.0
2018-01-03 13:00:00,296.58,296.8,296.55,296.74,26179.0,282.5834,282.793,282.5548,282.7359,26179.0
2018-01-03 13:10:00,296.76,296.91,296.4,296.4,34808.0,282.7549,282.8978,282.4119,282.4119,34808.0
2018-01-03 13:20:00,296.43,296.48,296.12,296.17,28060.0,282.4405,282.4881,282.1451,282.1928,28060.0
2018-01-03 13:30:00,296.17,296.17,295.86,296.02,40225.0,282.1928,282.1928,281.8974,282.0498,40225.0
2018-01-03 13:40:00,296.06,296.18,295.93,295.96,22852.0,282.088,282.2023,281.9641,281.9927,22852.0
2018-01-03 13:50:00,295.91,295.97,295.63,295.97,40680.0,281.945,282.0022,281.6783,282.0022,40680.0
2018-01-03 14:00:00,295.93,296.0,295.58,295.72,48534.0,281.9641,282.0308,281.6306,281.764,48534.0
2018-01-03 14:10:00,295.81,295.88,295.71,295.8,40433.0,281.8498,281.9165,281.7545,281.8402,40433.0
2018-01-03 14:20:00,295.8,295.84,295.47,295.53,71921.0,281.8402,281.8783,281.5258,281.583,71921.0
2018-01-03 14:30:00,295.55,296.36,295.54,296.36,39202.0,281.602,282.3738,281.5925,282.3738,39202.0
2018-01-03 14:40:00,296.37,296.77,296.37,296.49,30694.0,282.3833,282.7645,282.3833,282.4977,30694.0
2018-01-03 14:50:00,296.49,296.6,296.4,296.6,26369.0,282.4977,282.6025,282.4119,282.6025,26369.0
2018-01-03 15:00:00,296.54,296.58,296.42,296.53,35096.0,282.5453,282.5834,282.431,282.5358,35096.0
2018-01-03 15:10:00,296.49,296.65,296.4,296.52,47272.0,282.4977,282.6501,282.4119,282.5263,47272.0
2018-01-03 15:20:00,296.54,296.82,296.53,296.65,31679.0,282.5453,282.8121,282.5358,282.6501,31679.0
2018-01-03 15:30:00,296.65,297.63,296.41,297.58,88036.0,282.6501,283.5839,282.4214,283.5362,88036.0
2018-01-03 15:40:00,297.53,297.94,297.52,297.64,66939.0,283.4886,283.8792,283.4791,283.5934,66939.0
2018-01-03 15:50:00,297.67,297.87,297.52,297.64,143721.0,283.622,283.8125,283.4791,283.5934,143721.0
2018-01-04 09:30:00,297.94,298.4,297.05,298.29,166029.0,283.8792,284.3175,283.0312,284.2127,166029.0
2018-01-04 09:40:00,298.26,298.42,297.01,297.32,83530.0,284.1841,284.3366,282.9931,283.2885,83530.0
2018-01-04 09:50:00,297.39,297.99,297.3,297.62,47161.0,283.3552,283.9269,283.2694,283.5743,47161.0
2018-01-04 10:00:00,297.77,297.92,297.5,297.69,179676.0,283.7173,283.8602,283.46,283.641,179676.0
2018-01-04 10:10:00,297.65,297.75,297.44,297.56,64507.0,283.6029,283.6982,283.4028,283.5172,64507.0
2018-01-04 10:20:00,297.62,298.05,297.58,297.67,40405.0,283.5743,283.984,283.5362,283.622,40405.0
2018-01-04 10:30:00,297.73,297.75,297.25,297.39,51854.0,283.6791,283.6982,283.2218,283.3552,51854.0
2018-01-04 10:40:00,297.36,297.64,296.86,296.96,50926.0,283.3266,283.5934,282.8502,282.9455,50926.0
2018-01-04 10:50:00,296.93,297.22,296.81,296.98,84977.0,282.9169,283.1932,282.8026,282.9645,84977.0
2018-01-04 11:00:00,297.0,297.25,296.7,296.88,51049.0,282.9836,283.2218,282.6978,282.8693,51049.0
2018-01-04 11:10:00,296.86,296.89,296.2,296.21,428171.0,282.8502,282.8788,282.2214,282.2309,428171.0
2018-01-04 11:20:00,296.2,296.73,296.12,296.27,54988.0,282.2214,282.7263,282.1451,282.2881,54988.0
2018-01-04 11:30:00,296.23,296.37,295.63,295.84,105099.0,282.2499,282.3833,281.6783,281.8783,105099.0
2018-01-04 11:40:00,295.8,296.13,295.64,295.69,68335.0,281.8402,282.1547,281.6878,281.7354,68335.0
2018-01-04 11:50:00,295.63,295.84,295.47,295.75,75094.0,281.6783,281.8783,281.5258,281.7926,75094.0
2018-01-04 12:00:00,295.78,296.14,295.64,295.9,59113.0,281.8212,282.1642,281.6878,281.9355,59113.0
2018-01-04 12:10:00,295.85,296.51,295.85,296.45,54764.0,281.8879,282.5167,281.8879,282.4596,54764.0
2018-01-04 12:20:00,296.55,296.78,296.13,296.44,41834.0,282.5548,282.774,282.1547,282.45,41834.0
2018-01-04 12:30:00,296.45,296.53,296.05,296.11,47049.0,282.4596,282.5358,282.0784,282.1356,47049.0
2018-01-04 12:40:00,296.06,296.21,295.9,296.11,49661.0,282.088,282.2309,281.9355,282.1356,49661.0
2018-01-04 12:50:00,296.07,296.62,296.05,296.21,53083.0,282.0975,282.6215,282.0784,282.2309,53083.0
2018-01-04 13:00:00,296.24,296.42,296.12,296.12,85709.0,282.2595,282.431,282.1451,282.1451,85709.0
2018-01-04 13:10:00,296.15,296.34,296.04,296.04,43656.0,282.1737,282.3547,282.0689,282.0689,43656.0
2018-01-04 13:20:00,296.04,296.17,296.04,296.11,32092.0,282.0689,282.1928,282.0689,282.1356,32092.0
2018-01-04 13:30:00,296.11,296.35,296.08,296.08,39601.0,282.1356,282.3643,282.107,282.107,39601.0
2018-01-04 13:40:00,296.08,296.29,296.03,296.25,30758.0,282.107,282.3071,282.0594,282.269,30758.0
2018-01-04 13:50:00,296.28,296.32,295.95,296.0,51931.0,282.2976,282.3357,281.9832,282.0308,51931.0
2018-01-04 14:00:00,295.99,296.06,295.86,296.0,46893.0,282.0213,282.088,281.8974,282.0308,46893.0
2018-01-04 14:10:00,296.02,296.18,295.9,295.9,42295.0,282.0498,282.2023,281.9355,281.9355,42295.0
2018-01-04 14:20:00,295.89,296.01,295.8,295.89,47291.0,281.926,282.0403,281.8402,281.926,47291.0
2018-01-04 14:30:00,295.88,295.91,295.6,295.72,54502.0,281.9165,281.945,281.6497,281.764,54502.0
2018-01-04 14:40:00,295.71,296.09,295.71,296.09,35641.0,281.7545,282.1165,281.7545,282.1165,35641.0
2018-01-04 14:50:00,296.07,296.45,296.01,296.45,65041.0,282.0975,282.4596,282.0403,282.4596,65041.0
2018-01-04 15:00:00,296.43,296.46,295.96,296.1,46251.0,282.4405,282.4691,281.9927,282.1261,46251.0
2018-01-04 15:10:00,296.12,296.66,296.0,296.52,46532.0,282.1451,282.6596,282.0308,282.5263,46532.0
2018-01-04 15:20:00,296.51,296.53,296.2,296.47,52129.0,282.5167,282.5358,282.2214,282.4786,52129.0
2018-01-04 15:30:00,296.49,296.55,296.24,296.54,59857.0,282.4977,282.5548,282.2595,282.5453,59857.0
2018-01-04 15:40:00,296.54,296.75,296.52,296.64,78069.0,282.5453,282.7454,282.5263,282.6406,78069.0
2018-01-04 15:50:00,296.6,296.73,296.46,296.66,167964.0,282.6025,282.7263,282.4691,282.6596,167964.0
2018-01-05 09:30:00,296.77,297.47,296.72,297.34,107644.0,282.7645,283.4314,282.7168,283.3076,107644.0
2018-01-05 09:40:00,297.26,298.05,297.22,297.63,72606.0,283.2313,283.984,283.1932,283.5839,72606.0
2018-01-05 09:50:00,297.52,297.79,297.34,297.34,46101.0,283.4791,283.7363,283.3076,283.3076,46101.0
2018-01-05 10:00:00,297.33,297.5,297.3,297.44,37573.0,283.298,283.46,283.2694,283.4028,37573.0
2018-01-05 10:10:00,297.42,297.83,297.19,297.78,41892.0,283.3838,283.7744,283.1646,283.7268,41892.0
2018-01-05 10:20:00,297.83,298.3,297.79,298.15,126877.0,283.7744,284.2222,283.7363,284.0793,126877.0
2018-01-05 10:30:00,298.2,298.71,298.1,298.59,103063.0,284.127,284.6129,284.0317,284.4986,103063.0
2018-01-05 10:40:00,298.57,298.82,298.32,298.53,52685.0,284.4795,284.7177,284.2413,284.4414,52685.0
2018-01-05 10:50:00,298.57,299.68,298.57,299.67,90584.0,284.4795,285.5371,284.4795,285.5276,90584.0
2018-01-05 11:00:00,299.68,300.66,299.48,300.37,166156.0,285.5371,286.4709,285.3466,286.1946,166156.0
2018-01-05 11:10:00,300.35,301.23,300.13,301.12,112148.0,286.1755,287.014,285.9659,286.9092,112148.0
2018-01-05 11:20:00,301.1,301.81,300.96,301.26,113182.0,286.8901,287.5666,286.7567,287.0426,113182.0
2018-01-05 11:30:00,301.25,301.75,301.25,301.66,50012.0,287.033,287.5094,287.033,287.4237,50012.0
2018-01-05 11:40:00,301.64,302.5,301.64,302.1,73565.0,287.4046,288.224,287.4046,287.8429,73565.0
2018-01-05 11:50:00,302.12,302.12,301.71,302.06,72021.0,287.862,287.862,287.4713,287.8048,72021.0
2018-01-05 12:00:00,302.12,303.38,302.12,302.85,138826.0,287.862,289.0625,287.862,288.5575,138826.0
2018-01-05 12:10:00,302.89,304.28,302.82,304.17,148125.0,288.5956,289.92,288.5289,289.8152,148125.0
2018-01-05 12:20:00,304.09,305.1,304.08,305.06,192293.0,289.739,290.7013,289.7295,290.6632,192293.0
2018-01-05 12:30:00,305.06,305.1,303.62,304.0,116370.0,290.6632,290.7013,289.2912,289.6532,116370.0
2018-01-05 12:40:00,304.01,304.55,303.75,304.43,58536.0,289.6628,290.1773,289.415,290.063,58536.0
2018-01-05 12:50:00,304.4,304.52,303.13,303.9,124162.0,290.0344,290.1487,288.8243,289.558,124162.0
2018-01-05 13:00:00,303.81,304.11,303.56,303.69,56481.0,289.4722,289.7581,289.234,289.3579,56481.0
2018-01-05 13:10:00,303.69,304.5,303.62,304.36,66565.0,289.3579,290.1297,289.2912,289.9963,66565.0
2018-01-05 13:20:00,304.39,304.39,303.82,304.23,61974.0,290.0248,290.0248,289.4817,289.8724,61974.0
2018-01-05 13:30:00,304.2,304.79,304.1,304.77,61220.0,289.8438,290.406,289.7485,290.3869,61220.0
2018-01-05 13:40:00,304.77,305.62,304.72,305.22,102578.0,290.3869,291.1968,290.3393,290.8157,102578.0
2018-01-05 13:50:00,305.2,305.54,305.13,305.44,70064.0,290.7966,291.1206,290.7299,291.0253,70064.0
2018-01-05 14:00:00,305.45,305.98,305.16,305.16,110497.0,291.0348,291.5398,290.7585,290.7585,110497.0
2018-01-05 14:10:00,305.15,305.81,304.97,305.79,90280.0,290.749,291.3778,290.5775,291.3588,90280.0
2018-01-05 14:20:00,305.77,306.25,305.7,306.06,148625.0,291.3397,291.7971,291.273,291.616,148625.0
2018-01-05 14:30:00,306.06,306.76,306.0,306.38,129703.0,291.616,292.283,291.5589,291.9209,129703.0
2018-01-05 14:40:00,306.42,306.98,306.2,306.66,132119.0,291.959,292.4926,291.7494,292.1877,132119.0
2018-01-05 14:50:00,306.69,307.45,306.58,306.78,144514.0,292.2163,292.9404,292.1115,292.302,144514.0
2018-01-05 15:00:00,306.79,306.84,306.03,306.6,144022.0,292.3116,292.3592,291.5874,292.1305,144022.0
2018-01-05 15:10:00,306.62,307.8,306.35,307.68,128365.0,292.1496,293.2739,291.8923,293.1596,128365.0
2018-01-05 15:20:00,307.7,307.92,307.25,307.33,178530.0,293.1786,293.3882,292.7499,292.8261,178530.0
2018-01-05 15:30:00,307.3,307.99,307.29,307.72,179227.0,292.7975,293.4549,292.788,293.1977,179227.0
2018-01-05 15:40:00,307.72,308.86,307.72,308.75,289413.0,293.1977,294.2839,293.1977,294.1791,289413.0
2018-01-05 15:50:00,308.82,308.89,308.3,308.6,454247.0,294.2458,294.3125,293.7503,294.0362,454247.0
2018-01-08 09:30:00,308.66,308.66,305.75,305.96,307588.0,294.0933,294.0933,291.3207,291.5207,307588.0
2018-01-08 09:40:00,305.88,307.83,305.82,307.67,170248.0,291.4445,293.3025,291.3874,293.15,170248.0
2018-01-08 09:50:00,307.67,307.79,306.5,307.08,125773.0,293.15,293.2644,292.0353,292.5879,125773.0
2018-01-08 10:00:00,307.15,307.34,306.34,306.43,113777.0,292.6546,292.8356,291.8828,291.9686,113777.0
2018-01-08 10:10:00,306.44,306.82,306.2,306.41,83590.0,291.9781,292.3402,291.7494,291.9495,83590.0
2018-01-08 10:20:00,306.42,306.6,306.14,306.53,61659.0,291.959,292.1305,291.6923,292.0638,61659.0
2018-01-08 10:30:00,306.53,306.94,306.46,306.85,65912.0,292.0638,292.4545,291.9972,292.3687,65912.0
2018-01-08 10:40:00,306.83,307.08,306.5,307.08,43780.0,292.3497,292.5879,292.0353,292.5879,43780.0
2018-01-08 10:50:00,307.02,307.47,306.84,306.93,48374.0,292.5307,292.9595,292.3592,292.445,48374.0
2018-01-08 11:00:00,306.93,307.2,306.8,306.86,40868.0,292.445,292.7022,292.3211,292.3783,40868.0
2018-01-08 11:10:00,306.88,307.34,306.72,307.15,35342.0,292.3973,292.8356,292.2449,292.6546,35342.0
2018-01-08 11:20:00,307.1,307.94,307.03,307.68,71462.0,292.6069,293.4073,292.5403,293.1596,71462.0
2018-01-08 11:30:00,307.63,308.69,307.63,308.66,69468.0,293.1119,294.1219,293.1119,294.0933,69468.0
2018-01-08 11:40:00,308.61,308.98,308.32,308.49,53381.0,294.0457,294.3982,293.7694,293.9313,53381.0
2018-01-08 11:50:00,308.5,308.52,308.0,308.52,39906.0,293.9409,293.9599,293.4645,293.9599,39906.0
2018-01-08 12:00:00,308.48,308.5,308.0,308.05,37502.0,293.9218,293.9409,293.4645,293.5121,37502.0
2018-01-08 12:10:00,308.09,308.39,308.0,308.16,29961.0,293.5502,293.8361,293.4645,293.6169,29961.0
2018-01-08 12:20:00,308.19,308.4,308.09,308.36,23625.0,293.6455,293.8456,293.5502,293.8075,23625.0
2018-01-08 12:30:00,308.32,308.49,308.08,308.34,31894.0,293.7694,293.9313,293.5407,293.7884,31894.0
2018-01-08 12:40:00,308.32,308.58,308.27,308.32,18423.0,293.7694,294.0171,293.7217,293.7694,18423.0
2018-01-08 12:50:00,308.31,308.87,308.3,308.84,19215.0,293.7598,294.2934,293.7503,294.2648,19215.0
2018-01-08 13:00:00,308.84,309.97,308.81,309.9,102076.0,294.2648,295.3415,294.2362,295.2748,102076.0
2018-01-08 13:10:00,309.87,309.91,309.5,309.85,30603.0,295.2462,295.2843,294.8937,295.2272,30603.0
2018-01-08 13:20:00,309.9,310.34,309.87,310.25,57244.0,295.2748,295.694,295.2462,295.6083,57244.0
2018-01-08 13:30:00,310.21,310.66,310.0,310.29,79291.0,295.5702,295.9989,295.3701,295.6464,79291.0
2018-01-08 13:40:00,310.28,310.41,310.01,310.01,36010.0,295.6369,295.7607,295.3796,295.3796,36010.0
2018-01-08 13:50:00,310.04,310.05,309.58,309.78,47204.0,295.4082,295.4177,294.9699,295.1605,47204.0
2018-01-08 14:00:00,309.78,310.26,309.56,310.25,37969.0,295.1605,295.6178,294.9509,295.6083,37969.0
2018-01-08 14:10:00,310.2,310.45,310.0,310.1,38902.0,295.5606,295.7989,295.3701,295.4654,38902.0
2018-01-08 14:20:00,310.15,310.5,310.05,310.25,42080.0,295.513,295.8465,295.4177,295.6083,42080.0
2018-01-08 14:30:00,310.21,310.73,310.15,310.63,31686.0,295.5702,296.0656,295.513,295.9704,31686.0
2018-01-08 14:40:00,310.62,310.86,310.29,310.36,36252.0,295.9608,296.1895,295.6464,295.7131,36252.0
2018-01-08 14:50:00,310.35,310.48,310.06,310.08,35694.0,295.7036,295.8274,295.4273,295.4463,35694.0
2018-01-08 15:00:00,310.07,310.23,309.67,309.75,48474.0,295.4368,295.5892,295.0557,295.1319,48474.0
2018-01-08 15:10:00,309.76,309.94,309.17,309.92,69670.0,295.1414,295.3129,294.5793,295.2939,69670.0
2018-01-08 15:20:00,309.9,310.06,309.05,309.19,49185.0,295.2748,295.4273,294.4649,294.5983,49185.0
2018-01-08 15:30:00,309.26,309.83,309.11,309.83,67069.0,294.665,295.2081,294.5221,295.2081,67069.0
2018-01-08 15:40:00,309.82,310.39,309.76,309.96,95311.0,295.1986,295.7417,295.1414,295.332,95311.0
2018-01-08 15:50:00,310.0,310.33,309.82,310.06,136598.0,295.3701,295.6845,295.1986,295.4273,136598.0
2018-01-09 09:30:00,310.59,311.99,310.49,311.53,172923.0,295.9322,297.2662,295.837,296.8279,172923.0
2018-01-09 09:40:00,311.54,313.99,311.44,313.62,177581.0,296.8374,299.1718,296.7421,298.8192,177581.0
2018-01-09 09:50:00,313.71,314.51,312.1,312.25,186036.0,298.905,299.6672,297.371,297.5139,186036.0
2018-01-09 10:00:00,312.35,314.01,312.33,313.46,85645.0,297.6092,299.1908,297.5901,298.6668,85645.0
2018-01-09 10:10:00,313.37,314.21,312.48,314.08,89174.0,298.581,299.3814,297.733,299.2575,89174.0
2018-01-09 10:20:00,314.19,314.4,313.46,314.02,84000.0,299.3623,299.5624,298.6668,299.2004,84000.0
2018-01-09 10:30:00,314.1,314.69,313.23,313.24,103038.0,299.2766,299.8388,298.4477,298.4572,103038.0
2018-01-09 10:40:00,313.28,313.37,312.9,312.9,56343.0,298.4953,298.581,298.1332,298.1332,56343.0
2018-01-09 10:50:00,312.9,313.21,312.3,313.06,73823.0,298.1332,298.4286,297.5615,298.2857,73823.0
2018-01-09 11:00:00,313.06,313.81,312.95,313.73,47002.0,298.2857,299.0003,298.1809,298.9241,47002.0
2018-01-09 11:10:00,313.82,315.0,313.81,314.9,175804.0,299.0098,300.1341,299.0003,300.0388,175804.0
2018-01-09 11:20:00,314.76,315.1,314.3,315.04,78372.0,299.9054,300.2294,299.4672,300.1722,78372.0
2018-01-09 11:30:00,314.92,315.34,314.79,315.09,111691.0,300.0579,300.4581,299.934,300.2199,111691.0
2018-01-09 11:40:00,315.1,315.69,315.06,315.47,67495.0,300.2294,300.7916,300.1913,300.5819,67495.0
2018-01-09 11:50:00,315.52,316.21,315.46,316.08,127066.0,300.6296,301.287,300.5724,301.1632,127066.0
2018-01-09 12:00:00,315.99,316.93,315.66,316.58,112472.0,301.0774,301.973,300.763,301.6396,112472.0
2018-01-09 12:10:00,316.46,318.22,316.29,318.15,135474.0,301.5252,303.2022,301.3632,303.1355,135474.0
2018-01-09 12:20:00,318.13,318.26,317.47,318.11,121743.0,303.1164,303.2403,302.4876,303.0973,121743.0
2018-01-09 12:30:00,318.04,318.43,317.54,318.17,84071.0,303.0307,303.4022,302.5542,303.1545,84071.0
2018-01-09 12:40:00,318.17,318.8,318.17,318.54,102817.0,303.1545,303.7548,303.1545,303.5071,102817.0
2018-01-09 12:50:00,318.7,318.79,317.96,318.15,69082.0,303.6595,303.7453,302.9544,303.1355,69082.0
2018-01-09 13:00:00,318.19,318.63,318.1,318.53,59079.0,303.1736,303.5928,303.0878,303.4975,59079.0
2018-01-09 13:10:00,318.53,318.75,318.26,318.63,73396.0,303.4975,303.7071,303.2403,303.5928,73396.0
2018-01-09 13:20:00,318.63,319.33,318.59,319.11,112302.0,303.5928,304.2598,303.5547,304.0502,112302.0
2018-01-09 13:30:00,319.16,319.57,318.89,319.13,70250.0,304.0978,304.4884,303.8405,304.0692,70250.0
2018-01-09 13:40:00,319.12,319.6,319.02,319.34,52977.0,304.0597,304.517,303.9644,304.2693,52977.0
2018-01-09 13:50:00,319.34,319.9,319.1,319.31,56633.0,304.2693,304.8029,304.0406,304.2407,56633.0
2018-01-09 14:00:00,319.35,319.62,319.12,319.36,61259.0,304.2788,304.5361,304.0597,304.2884,61259.0
2018-01-09 14:10:00,319.37,319.41,318.27,318.45,97880.0,304.2979,304.336,303.2498,303.4213,97880.0
2018-01-09 14:20:00,318.35,318.47,317.65,318.19,77712.0,303.326,303.4404,302.6591,303.1736,77712.0
2018-01-09 14:30:00,318.14,318.3,318.0,318.13,53536.0,303.1259,303.2784,302.9925,303.1164,53536.0
2018-01-09 14:40:00,318.13,318.3,317.65,317.65,68052.0,303.1164,303.2784,302.6591,302.6591,68052.0
2018-01-09 14:50:00,317.6,318.15,317.6,317.71,50804.0,302.6114,303.1355,302.6114,302.7162,50804.0
2018-01-09 15:00:00,317.71,317.87,317.17,317.58,74175.0,302.7162,302.8687,302.2017,302.5924,74175.0
2018-01-09 15:10:00,317.53,318.08,317.51,318.0,80834.0,302.5447,303.0688,302.5257,302.9925,80834.0
2018-01-09 15:20:00,318.0,318.45,317.96,318.25,130828.0,302.9925,303.4213,302.9544,303.2307,130828.0
2018-01-09 15:30:00,318.23,319.91,318.23,319.69,162586.0,303.2117,304.8124,303.2117,304.6028,162586.0
2018-01-09 15:40:00,319.69,319.8,318.6,318.75,171363.0,304.6028,304.7076,303.5642,303.7071,171363.0
2018-01-09 15:50:00,318.76,319.2,318.09,318.49,347263.0,303.7167,304.1359,303.0783,303.4594,347263.0
2018-01-10 09:30:00,316.54,317.7,315.98,316.8,306531.0,301.6014,302.7067,301.0679,301.8492,306531.0
2018-01-10 09:40:00,316.8,316.81,315.56,316.03,152008.0,301.8492,301.8587,300.6677,301.1155,152008.0
2018-01-10 09:50:00,315.84,316.65,315.5,316.52,167803.0,300.9345,301.7063,300.6105,301.5824,167803.0
2018-01-10 10:00:00,316.62,317.94,316.33,317.88,78949.0,301.6777,302.9354,301.4014,302.8782,78949.0
2018-01-10 10:10:00,317.86,319.58,317.86,318.42,175484.0,302.8591,304.498,302.8591,303.3927,175484.0
2018-01-10 10:20:00,318.43,318.61,316.6,316.83,89900.0,303.4022,303.5738,301.6586,301.8778,89900.0
2018-01-10 10:30:00,316.88,317.04,316.36,316.92,75628.0,301.9254,302.0778,301.4299,301.9635,75628.0
2018-01-10 10:40:00,316.98,317.38,316.94,317.17,54069.0,302.0207,302.4018,301.9826,302.2017,54069.0
2018-01-10 10:50:00,317.1,317.5,316.8,317.17,71673.0,302.135,302.5161,301.8492,302.2017,71673.0
2018-01-10 11:00:00,317.16,317.9,317.11,317.51,42684.0,302.1922,302.8973,302.1445,302.5257,42684.0
2018-01-10 11:10:00,317.53,317.8,317.39,317.6,35500.0,302.5447,302.802,302.4113,302.6114,35500.0
2018-01-10 11:20:00,317.5,318.13,317.5,317.71,51628.0,302.5161,303.1164,302.5161,302.7162,51628.0
2018-01-10 11:30:00,317.76,318.12,317.63,317.84,28494.0,302.7639,303.1069,302.64,302.8401,28494.0
2018-01-10 11:40:00,317.86,318.63,317.82,318.62,38469.0,302.8591,303.5928,302.821,303.5833,38469.0
2018-01-10 11:50:00,318.62,319.02,318.53,318.75,38747.0,303.5833,303.9644,303.4975,303.7071,38747.0
2018-01-10 12:00:00,318.79,319.23,318.58,319.16,31423.0,303.7453,304.1645,303.5452,304.0978,31423.0
2018-01-10 12:10:00,319.15,319.77,319.09,319.69,65893.0,304.0883,304.679,304.0311,304.6028,65893.0
2018-01-10 12:20:00,319.65,320.41,319.65,320.13,79810.0,304.5647,305.2888,304.5647,305.022,79810.0
2018-01-10 12:30:00,320.08,320.86,319.74,320.78,97661.0,304.9744,305.7176,304.6504,305.6413,97661.0
2018-01-10 12:40:00,320.64,321.29,320.31,320.96,87058.0,305.508,306.1273,305.1935,305.8128,87058.0
2018-01-10 12:50:00,321.0,321.58,320.75,321.5,56978.0,305.851,306.4036,305.6128,306.3274,56978.0
2018-01-10 13:00:00,321.46,322.15,321.26,322.08,84316.0,306.2893,306.9467,306.0987,306.88,84316.0
2018-01-10 13:10:00,321.96,322.05,321.37,321.62,81503.0,306.7657,306.8514,306.2035,306.4417,81503.0
2018-01-10 13:20:00,321.54,322.0,321.32,321.44,56053.0,306.3655,306.8038,306.1559,306.2702,56053.0
2018-01-10 13:30:00,321.44,322.15,321.32,321.91,58522.0,306.2702,306.9467,306.1559,306.718,58522.0
2018-01-10 13:40:00,321.91,322.01,321.04,321.17,44333.0,306.718,306.8133,305.8891,306.0129,44333.0
2018-01-10 13:50:00,321.23,321.74,321.22,321.69,42866.0,306.0701,306.556,306.0606,306.5084,42866.0
2018-01-10 14:00:00,321.72,321.72,321.37,321.49,44491.0,306.537,306.537,306.2035,306.3178,44491.0
2018-01-10 14:10:00,321.45,321.45,320.5,320.75,57156.0,306.2797,306.2797,305.3746,305.6128,57156.0
2018-01-10 14:20:00,320.71,320.9,319.91,320.27,70252.0,305.5746,305.7557,304.8124,305.1554,70252.0
2018-01-10 14:30:00,320.23,320.75,320.0,320.53,50968.0,305.1173,305.6128,304.8982,305.4031,50968.0
2018-01-10 14:40:00,320.53,320.64,320.17,320.5,37157.0,305.4031,305.508,305.0601,305.3746,37157.0
2018-01-10 14:50:00,320.5,320.55,319.15,319.36,82491.0,305.3746,305.4222,304.0883,304.2884,82491.0
2018-01-10 15:00:00,319.41,320.1,319.36,319.8,41319.0,304.336,304.9934,304.2884,304.7076,41319.0
2018-01-10 15:10:00,319.75,319.83,319.16,319.5,44405.0,304.66,304.7362,304.0978,304.4218,44405.0
2018-01-10 15:20:00,319.57,319.82,319.4,319.66,32403.0,304.4884,304.7266,304.3265,304.5742,32403.0
2018-01-10 15:30:00,319.68,320.41,319.64,320.11,57991.0,304.5933,305.2888,304.5551,305.003,57991.0
2018-01-10 15:40:00,320.16,320.45,320.01,320.15,59487.0,305.0506,305.3269,304.9077,305.0411,59487.0
2018-01-10 15:50:00,320.23,320.76,320.23,320.55,160569.0,305.1173,305.6223,305.1173,305.4222,160569.0
2018-01-11 09:30:00,322.13,324.78,321.19,324.68,366644.0,306.9276,309.4526,306.032,309.3573,366644.0
2018-01-11 09:40:00,324.62,325.5,323.79,324.73,243739.0,309.3001,310.1386,308.5093,309.4049,243739.0
2018-01-11 09:50:00,324.86,325.3,324.15,324.87,152950.0,309.5288,309.948,308.8523,309.5383,152950.0
2018-01-11 10:00:00,324.93,325.0,323.9,323.94,147726.0,309.5955,309.6622,308.6141,308.6522,147726.0
2018-01-11 10:10:00,324.05,325.03,323.8,324.93,143730.0,308.757,309.6908,308.5188,309.5955,143730.0
2018-01-11 10:20:00,324.95,325.03,324.08,324.17,78408.0,309.6145,309.6908,308.7856,308.8714,78408.0
2018-01-11 10:30:00,324.17,324.37,323.75,324.15,120837.0,308.8714,309.0619,308.4712,308.8523,120837.0
2018-01-11 10:40:00,324.1,324.9,324.07,324.52,69866.0,308.8047,309.5669,308.7761,309.2048,69866.0
2018-01-11 10:50:00,324.61,325.05,324.52,325.05,84043.0,309.2906,309.7098,309.2048,309.7098,84043.0
2018-01-11 11:00:00,325.05,326.48,325.05,325.62,195050.0,309.7098,311.0723,309.7098,310.2529,195050.0
2018-01-11 11:10:00,325.66,326.16,325.34,325.56,79495.0,310.291,310.7674,309.9861,310.1958,79495.0
2018-01-11 11:20:00,325.53,325.92,325.32,325.35,65106.0,310.1672,310.5388,309.9671,309.9957,65106.0
2018-01-11 11:30:00,325.35,325.6,325.1,325.54,66307.0,309.9957,310.2339,309.7575,310.1767,66307.0
2018-01-11 11:40:00,325.58,325.74,324.98,325.56,46127.0,310.2148,310.3673,309.6431,310.1958,46127.0
2018-01-11 11:50:00,325.59,326.26,325.37,325.64,54204.0,310.2243,310.8627,310.0147,310.272,54204.0
2018-01-11 12:00:00,325.53,325.95,325.4,325.8,55186.0,310.1672,310.5674,310.0433,310.4244,55186.0
2018-01-11 12:10:00,325.69,326.06,325.58,325.71,35539.0,310.3196,310.6722,310.2148,310.3387,35539.0
2018-01-11 12:20:00,325.66,326.24,325.5,325.96,29247.0,310.291,310.8437,310.1386,310.5769,29247.0
2018-01-11 12:30:00,325.94,326.3,325.89,326.3,36640.0,310.5578,310.9008,310.5102,310.9008,36640.0
2018-01-11 12:40:00,326.25,326.42,325.94,326.38,59367.0,310.8532,311.0152,310.5578,310.9771,59367.0
2018-01-11 12:50:00,326.43,327.08,326.33,326.93,75217.0,311.0247,311.644,310.9294,311.5011,75217.0
2018-01-11 13:00:00,326.93,327.14,326.37,326.5,93635.0,311.5011,311.7012,310.9675,311.0914,93635.0
2018-01-11 13:10:00,326.47,326.53,325.76,325.81,60340.0,311.0628,311.12,310.3863,310.434,60340.0
2018-01-11 13:20:00,325.88,326.13,325.75,326.02,29084.0,310.5007,310.7389,310.3768,310.6341,29084.0
2018-01-11 13:30:00,326.07,326.28,325.8,326.25,32366.0,310.6817,310.8818,310.4244,310.8532,32366.0
2018-01-11 13:40:00,326.27,326.27,325.87,326.0,32897.0,310.8723,310.8723,310.4911,310.615,32897.0
2018-01-11 13:50:00,325.89,326.02,325.65,325.78,37038.0,310.5102,310.6341,310.2815,310.4054,37038.0
2018-01-11 14:00:00,325.66,326.03,325.6,325.88,38505.0,310.291,310.6436,310.2339,310.5007,38505.0
2018-01-11 14:10:00,325.86,326.13,325.57,325.91,76474.0,310.4816,310.7389,310.2053,310.5292,76474.0
2018-01-11 14:20:00,325.94,326.03,325.74,326.02,30993.0,310.5578,310.6436,310.3673,310.6341,30993.0
2018-01-11 14:30:00,326.03,326.3,325.92,326.02,32645.0,310.6436,310.9008,310.5388,310.6341,32645.0
2018-01-11 14:40:00,325.97,326.37,325.97,326.34,42658.0,310.5864,310.9675,310.5864,310.9389,42658.0
2018-01-11 14:50:00,326.25,326.93,326.24,326.83,46200.0,310.8532,311.5011,310.8437,311.4058,46200.0
2018-01-11 15:00:00,326.81,327.15,326.27,326.5,72966.0,311.3868,311.7107,310.8723,311.0914,72966.0
2018-01-11 15:10:00,326.52,326.93,326.52,326.78,40473.0,311.1105,311.5011,311.1105,311.3582,40473.0
2018-01-11 15:20:00,326.76,326.8,326.19,326.44,49251.0,311.3391,311.3772,310.796,311.0342,49251.0
2018-01-11 15:30:00,326.44,326.76,326.32,326.7,65402.0,311.0342,311.3391,310.9199,311.282,65402.0
2018-01-11 15:40:00,326.69,327.03,326.56,326.99,92984.0,311.2724,311.5964,311.1486,311.5583,92984.0
2018-01-11 15:50:00,327.0,328.4,327.0,328.07,364670.0,311.5678,312.9017,311.5678,312.5873,364670.0
2018-01-12 09:30:00,330.38,333.59,330.38,331.62,484317.0,314.7883,317.8468,314.7883,315.9698,484317.0
2018-01-12 09:40:00,331.63,333.32,331.36,332.88,232626.0,315.9793,317.5895,315.722,317.1703,232626.0
2018-01-12 09:50:00,333.0,334.64,332.75,333.99,269010.0,317.2846,318.8472,317.0464,318.2279,269010.0
2018-01-12 10:00:00,333.99,334.03,332.58,332.8,195017.0,318.2279,318.266,316.8845,317.0941,195017.0
2018-01-12 10:10:00,332.8,333.95,332.76,333.07,123341.0,317.0941,318.1898,317.056,317.3513,123341.0
2018-01-12 10:20:00,333.05,333.97,332.67,332.96,142464.0,317.3323,318.2089,316.9702,317.2465,142464.0
2018-01-12 10:30:00,332.9,333.75,332.62,333.64,103752.0,317.1894,317.9992,316.9226,317.8944,103752.0
2018-01-12 10:40:00,333.73,334.87,333.51,334.12,149912.0,317.9802,319.0664,317.7706,318.3518,149912.0
2018-01-12 10:50:00,334.17,335.95,333.99,334.57,235853.0,318.3994,320.0954,318.2279,318.7805,235853.0
2018-01-12 11:00:00,334.52,335.21,334.37,334.48,90619.0,318.7329,319.3903,318.59,318.6948,90619.0
2018-01-12 11:10:00,334.52,335.48,334.46,334.56,109514.0,318.7329,319.6476,318.6757,318.771,109514.0
2018-01-12 11:20:00,334.55,335.49,334.55,334.98,125925.0,318.7615,319.6571,318.7615,319.1712,125925.0
2018-01-12 11:30:00,334.98,335.3,334.68,335.08,84037.0,319.1712,319.4761,318.8854,319.2665,84037.0
2018-01-12 11:40:00,335.18,335.26,334.83,334.93,118895.0,319.3618,319.438,319.0283,319.1236,118895.0
2018-01-12 11:50:00,334.96,335.0,334.56,334.87,76432.0,319.1521,319.1903,318.771,319.0664,76432.0
2018-01-12 12:00:00,334.87,334.87,334.01,334.25,84858.0,319.0664,319.0664,318.247,318.4757,84858.0
2018-01-12 12:10:00,334.19,334.75,333.89,334.26,93777.0,318.4185,318.9521,318.1326,318.4852,93777.0
2018-01-12 12:20:00,334.29,334.8,334.03,334.03,64999.0,318.5138,318.9997,318.266,318.266,64999.0
2018-01-12 12:30:00,334.04,334.25,333.76,333.93,93704.0,318.2756,318.4757,318.0088,318.1708,93704.0
2018-01-12 12:40:00,333.91,334.09,333.51,333.62,63301.0,318.1517,318.3232,317.7706,317.8754,63301.0
2018-01-12 12:50:00,333.64,334.02,333.55,333.92,35855.0,317.8944,318.2565,317.8087,318.1612,35855.0
2018-01-12 13:00:00,333.95,334.57,333.92,334.19,65366.0,318.1898,318.7805,318.1612,318.4185,65366.0
2018-01-12 13:10:00,334.2,334.23,333.79,334.14,51803.0,318.428,318.4566,318.0374,318.3708,51803.0
2018-01-12 13:20:00,334.07,334.18,333.84,333.96,30970.0,318.3041,318.409,318.085,318.1993,30970.0
2018-01-12 13:30:00,333.95,334.0,333.78,333.88,52545.0,318.1898,318.2374,318.0278,318.1231,52545.0
2018-01-12 13:40:00,333.86,334.6,333.85,334.33,72449.0,318.1041,318.8091,318.0945,318.5519,72449.0
2018-01-12 13:50:00,334.3,334.6,334.14,334.31,34947.0,318.5233,318.8091,318.3708,318.5328,34947.0
2018-01-12 14:00:00,334.28,334.86,334.28,334.71,72951.0,318.5042,319.0569,318.5042,318.9139,72951.0
2018-01-12 14:10:00,334.74,334.75,334.32,334.57,85015.0,318.9425,318.9521,318.5423,318.7805,85015.0
2018-01-12 14:20:00,334.6,334.6,333.95,334.0,73361.0,318.8091,318.8091,318.1898,318.2374,73361.0
2018-01-12 14:30:00,333.99,334.3,333.9,334.19,92097.0,318.2279,318.5233,318.1422,318.4185,92097.0
2018-01-12 14:40:00,334.16,334.3,334.05,334.24,62562.0,318.3899,318.5233,318.2851,318.4661,62562.0
2018-01-12 14:50:00,334.24,334.76,334.06,334.6,129634.0,318.4661,318.9616,318.2946,318.8091,129634.0
2018-01-12 15:00:00,334.64,335.52,334.63,335.5,153812.0,318.8472,319.6857,318.8377,319.6667,153812.0
2018-01-12 15:10:00,335.46,335.53,334.53,335.02,110082.0,319.6285,319.6952,318.7424,319.2093,110082.0
2018-01-12 15:20:00,335.03,335.03,334.68,334.75,90233.0,319.2188,319.2188,318.8854,318.9521,90233.0
2018-01-12 15:30:00,334.76,335.73,334.73,335.65,115859.0,318.9616,319.8858,318.933,319.8096,115859.0
2018-01-12 15:40:00,335.68,335.89,335.44,335.75,154894.0,319.8382,320.0383,319.6095,319.9049,154894.0
2018-01-12 15:50:00,335.74,336.88,335.66,336.21,353371.0,319.8953,320.9815,319.8191,320.3432,353371.0
2018-01-16 09:30:00,339.9,343.72,339.51,341.33,720231.0,323.859,327.4987,323.4874,325.2215,720231.0
2018-01-16 09:40:00,341.42,347.73,341.05,345.76,696730.0,325.3073,331.3195,324.9547,329.4425,696730.0
2018-01-16 09:50:00,345.81,346.86,344.13,346.43,352122.0,329.4901,330.4905,327.8894,330.0808,352122.0
2018-01-16 10:00:00,346.35,346.94,343.4,344.43,490446.0,330.0046,330.5668,327.1938,328.1752,490446.0
2018-01-16 10:10:00,344.43,346.23,344.25,345.65,289920.0,328.1752,329.8903,328.0037,329.3376,289920.0
2018-01-16 10:20:00,345.68,345.87,343.61,344.69,260668.0,329.3662,329.5473,327.3939,328.423,260668.0
2018-01-16 10:30:00,344.59,344.59,342.37,343.25,273184.0,328.3277,328.3277,326.2124,327.0509,273184.0
2018-01-16 10:40:00,343.23,344.33,342.84,343.76,155709.0,327.0319,328.0799,326.6603,327.5368,155709.0
2018-01-16 10:50:00,343.7,344.66,341.6,341.65,248152.0,327.4797,328.3944,325.4788,325.5264,248152.0
2018-01-16 11:00:00,341.71,342.5,340.21,340.38,287739.0,325.5836,326.3363,324.1544,324.3164,287739.0
2018-01-16 11:10:00,340.28,341.5,340.16,341.24,219327.0,324.2211,325.3835,324.1067,325.1358,219327.0
2018-01-16 11:20:00,341.27,341.73,340.06,340.77,179668.0,325.1644,325.6026,324.0115,324.688,179668.0
2018-01-16 11:30:00,340.78,340.86,339.14,339.88,249017.0,324.6975,324.7737,323.1349,323.84,249017.0
2018-01-16 11:40:00,339.77,340.98,339.7,340.79,148444.0,323.7351,324.888,323.6684,324.707,148444.0
2018-01-16 11:50:00,340.79,342.75,340.48,342.58,189053.0,324.707,326.5745,324.4116,326.4125,189053.0
2018-01-16 12:00:00,342.47,342.9,341.11,341.17,181260.0,326.3077,326.7174,325.0119,325.0691,181260.0
2018-01-16 12:10:00,341.14,341.67,339.61,339.61,128558.0,325.0405,325.5455,323.5827,323.5827,128558.0
2018-01-16 12:20:00,339.56,339.79,337.01,337.01,240048.0,323.5351,323.7542,321.1054,321.1054,240048.0
2018-01-16 12:30:00,337.12,337.85,336.38,336.38,228547.0,321.2102,321.9058,320.5051,320.5051,228547.0
2018-01-16 12:40:00,336.5,337.77,335.71,337.77,242196.0,320.6195,321.8295,319.8667,321.8295,242196.0
2018-01-16 12:50:00,337.77,338.0,335.88,336.26,119690.0,321.8295,322.0487,320.0287,320.3908,119690.0
2018-01-16 13:00:00,336.2,337.5,335.58,336.27,156233.0,320.3336,321.5723,319.7429,320.4003,156233.0
2018-01-16 13:10:00,336.18,337.0,336.0,336.87,121328.0,320.3146,321.0959,320.1431,320.972,121328.0
2018-01-16 13:20:00,336.88,337.98,336.01,337.65,114417.0,320.9815,322.0296,320.1526,321.7152,114417.0
2018-01-16 13:30:00,337.75,338.79,337.25,338.79,100237.0,321.8105,322.8014,321.3341,322.8014,100237.0
2018-01-16 13:40:00,338.54,339.31,337.98,338.93,91640.0,322.5632,323.2969,322.0296,322.9348,91640.0
2018-01-16 13:50:00,339.15,339.3,336.3,337.3,196037.0,323.1444,323.2873,320.4289,321.3817,196037.0
2018-01-16 14:00:00,337.32,337.63,336.11,336.15,121388.0,321.4008,321.6961,320.2479,320.286,121388.0
2018-01-16 14:10:00,336.25,336.28,333.25,333.7,288432.0,320.3813,320.4098,317.5228,317.9516,288432.0
2018-01-16 14:20:00,333.74,334.5,332.28,333.5,301878.0,317.9897,318.7139,316.5986,317.761,301878.0
2018-01-16 14:30:00,333.36,335.1,333.36,333.53,117816.0,317.6277,319.2855,317.6277,317.7896,117816.0
2018-01-16 14:40:00,333.53,333.8,331.64,332.66,231546.0,317.7896,318.0469,315.9888,316.9607,231546.0
2018-01-16 14:50:00,332.66,333.6,331.64,331.71,194682.0,316.9607,317.8563,315.9888,316.0555,194682.0
2018-01-16 15:00:00,331.75,333.7,331.33,333.62,277866.0,316.0936,317.9516,315.6935,317.8754,277866.0
2018-01-16 15:10:00,333.67,334.08,332.67,333.06,185348.0,317.923,318.3137,316.9702,317.3418,185348.0
2018-01-16 15:20:00,333.1,335.84,333.09,335.74,156524.0,317.3799,319.9906,317.3704,319.8953,156524.0
2018-01-16 15:30:00,335.72,335.99,335.06,335.8,179564.0,319.8763,320.1335,319.2474,319.9525,179564.0
2018-01-16 15:40:00,335.82,336.49,335.58,335.96,213680.0,319.9716,320.6099,319.7429,320.1049,213680.0
2018-01-16 15:50:00,336.01,336.19,334.72,335.24,347158.0,320.1526,320.3241,318.9235,319.4189,347158.0
2018-01-17 09:30:00,337.73,340.66,336.41,339.3,664134.0,321.7914,324.5831,320.5337,323.2873,664134.0
2018-01-17 09:40:00,339.08,341.24,338.4,339.34,394693.0,323.0777,325.1358,322.4298,323.3254,394693.0
2018-01-17 09:50:00,339.29,341.51,338.32,340.73,322903.0,323.2778,325.393,322.3536,324.6498,322903.0
2018-01-17 10:00:00,340.53,344.58,340.4,344.13,513271.0,324.4593,328.3181,324.3354,327.8894,513271.0
2018-01-17 10:10:00,344.09,344.25,342.32,342.86,232653.0,327.8513,328.0037,326.1648,326.6793,232653.0
2018-01-17 10:20:00,342.89,343.58,341.15,341.54,213946.0,326.7079,327.3653,325.05,325.4216,213946.0
2018-01-17 10:30:00,341.63,342.32,340.74,342.25,232580.0,325.5074,326.1648,324.6594,326.0981,232580.0
2018-01-17 10:40:00,342.12,343.21,341.28,343.21,169952.0,325.9742,327.0128,325.1739,327.0128,169952.0
2018-01-17 10:50:00,343.15,344.05,342.4,343.99,136390.0,326.9556,327.8132,326.241,327.756,136390.0
2018-01-17 11:00:00,343.96,344.08,342.75,343.88,123567.0,327.7274,327.8417,326.5745,327.6512,123567.0
2018-01-17 11:10:00,343.89,346.61,343.74,346.0,276841.0,327.6607,330.2523,327.5178,329.6711,276841.0
2018-01-17 11:20:00,346.1,346.29,344.16,344.33,172307.0,329.7664,329.9474,327.918,328.0799,172307.0
2018-01-17 11:30:00,344.44,345.14,344.35,344.87,65357.0,328.1848,328.8517,328.099,328.5945,65357.0
2018-01-17 11:40:00,344.61,345.11,344.25,345.06,75315.0,328.3467,328.8231,328.0037,328.7755,75315.0
2018-01-17 11:50:00,345.14,345.73,344.66,344.81,97263.0,328.8517,329.4139,328.3944,328.5373,97263.0
2018-01-17 12:00:00,344.67,347.04,344.5,346.65,136057.0,328.4039,330.662,328.2419,330.2905,136057.0
2018-01-17 12:10:00,346.75,347.5,346.32,346.66,127965.0,330.3857,331.1003,329.976,330.3,127965.0
2018-01-17 12:20:00,346.66,348.36,346.51,347.82,169186.0,330.3,331.9198,330.1571,331.4052,169186.0
2018-01-17 12:30:00,347.7,347.85,345.78,346.02,168654.0,331.2909,331.4338,329.4615,329.6902,168654.0
2018-01-17 12:40:00,346.0,346.12,345.05,345.74,147307.0,329.6711,329.7855,328.766,329.4234,147307.0
2018-01-17 12:50:00,345.79,346.15,345.2,345.48,93263.0,329.471,329.8141,328.9089,329.1757,93263.0
2018-01-17 13:00:00,345.48,346.7,345.39,346.47,125701.0,329.1757,330.3381,329.0899,330.1189,125701.0
2018-01-17 13:10:00,346.51,347.18,346.23,347.05,69089.0,330.1571,330.7954,329.8903,330.6716,69089.0
2018-01-17 13:20:00,347.01,347.8,346.68,346.98,94579.0,330.6335,331.3862,330.319,330.6049,94579.0
2018-01-17 13:30:00,347.02,348.68,346.92,348.56,135715.0,330.643,332.2247,330.5477,332.1103,135715.0
2018-01-17 13:40:00,348.48,348.64,347.44,347.58,176963.0,332.0341,332.1865,331.0432,331.1766,176963.0
2018-01-17 13:50:00,347.55,348.38,347.5,347.83,94425.0,331.148,331.9388,331.1003,331.4148,94425.0
2018-01-17 14:00:00,347.8,348.21,347.7,348.18,100344.0,331.3862,331.7768,331.2909,331.7482,100344.0
2018-01-17 14:10:00,348.18,348.25,346.8,346.97,134187.0,331.7482,331.8149,330.4334,330.5954,134187.0
2018-01-17 14:20:00,346.82,347.37,346.34,346.39,71899.0,330.4524,330.9765,329.9951,330.0427,71899.0
2018-01-17 14:30:00,346.36,347.3,346.34,346.89,78054.0,330.0141,330.9098,329.9951,330.5191,78054.0
2018-01-17 14:40:00,346.94,347.62,346.32,347.55,94739.0,330.5668,331.2147,329.976,331.148,94739.0
2018-01-17 14:50:00,347.39,347.64,346.32,346.65,93935.0,330.9955,331.2337,329.976,330.2905,93935.0
2018-01-17 15:00:00,346.7,347.24,346.43,347.12,81916.0,330.3381,330.8526,330.0808,330.7383,81916.0
2018-01-17 15:10:00,347.1,348.0,346.59,348.0,92447.0,330.7192,331.5767,330.2333,331.5767,92447.0
2018-01-17 15:20:00,347.85,348.62,347.6,348.5,163085.0,331.4338,332.1675,331.1956,332.0531,163085.0
2018-01-17 15:30:00,348.55,349.88,348.49,349.6,301037.0,332.1008,333.368,332.0436,333.1012,301037.0
2018-01-17 15:40:00,349.59,350.98,349.59,350.58,399740.0,333.0917,334.4161,333.0917,334.035,399740.0
2018-01-17 15:50:00,350.64,352.23,350.49,351.11,738062.0,334.0922,335.6071,333.9492,334.54,738062.0
2018-01-18 09:30:00,350.7,350.83,345.72,345.73,663487.0,334.1493,334.2732,329.4043,329.4139,663487.0
2018-01-18 09:40:00,345.87,345.98,343.67,344.86,571926.0,329.5473,329.6521,327.4511,328.5849,571926.0
2018-01-18 09:50:00,344.81,346.28,344.36,344.74,315234.0,328.5373,329.9379,328.1085,328.4706,315234.0
2018-01-18 10:00:00,344.69,344.75,341.11,341.32,574932.0,328.423,328.4801,325.0119,325.212,574932.0
2018-01-18 10:10:00,341.25,343.55,341.03,343.45,322037.0,325.1453,327.3368,324.9357,327.2415,322037.0
2018-01-18 10:20:00,343.44,344.0,342.06,343.85,247873.0,327.2319,327.7655,325.9171,327.6226,247873.0
2018-01-18 10:30:00,343.73,345.39,343.68,344.1,274034.0,327.5083,329.0899,327.4606,327.8608,274034.0
2018-01-18 10:40:00,344.01,344.85,343.53,344.08,121262.0,327.775,328.5754,327.3177,327.8417,121262.0
2018-01-18 10:50:00,344.13,344.14,342.17,342.39,139629.0,327.8894,327.8989,326.0219,326.2315,139629.0
2018-01-18 11:00:00,342.17,342.87,341.88,342.33,173870.0,326.0219,326.6888,325.7456,326.1743,173870.0
2018-01-18 11:10:00,342.27,343.25,341.65,342.47,175857.0,326.1172,327.0509,325.5264,326.3077,175857.0
2018-01-18 11:20:00,342.39,342.55,340.67,341.14,225066.0,326.2315,326.3839,324.5927,325.0405,225066.0
2018-01-18 11:30:00,341.28,341.29,340.33,340.44,149576.0,325.1739,325.1834,324.2687,324.3735,149576.0
2018-01-18 11:40:00,340.49,340.87,339.15,340.63,272074.0,324.4212,324.7832,323.1444,324.5546,272074.0
2018-01-18 11:50:00,340.74,340.82,340.11,340.24,122083.0,324.6594,324.7356,324.0591,324.183,122083.0
2018-01-18 12:00:00,340.19,340.8,340.0,340.44,142446.0,324.1353,324.7165,323.9543,324.3735,142446.0
2018-01-18 12:10:00,340.45,342.85,340.42,342.27,190279.0,324.3831,326.6698,324.3545,326.1172,190279.0
2018-01-18 12:20:00,342.29,342.92,341.51,341.93,100905.0,326.1362,326.7365,325.393,325.7932,100905.0
2018-01-18 12:30:00,341.9,342.44,341.55,341.74,53741.0,325.7646,326.2791,325.4311,325.6122,53741.0
2018-01-18 12:40:00,341.6,342.19,341.21,342.09,64851.0,325.4788,326.0409,325.1072,325.9457,64851.0
2018-01-18 12:50:00,342.08,342.45,341.7,341.75,68604.0,325.9361,326.2887,325.5741,325.6217,68604.0
2018-01-18 13:00:00,341.81,342.19,341.53,342.04,66287.0,325.6789,326.0409,325.4121,325.898,66287.0
2018-01-18 13:10:00,342.08,342.3,341.02,341.25,93503.0,325.9361,326.1457,324.9262,325.1453,93503.0
2018-01-18 13:20:00,341.25,341.8,341.08,341.49,89823.0,325.1453,325.6693,324.9833,325.374,89823.0
2018-01-18 13:30:00,341.62,341.79,341.07,341.08,55262.0,325.4978,325.6598,324.9738,324.9833,55262.0
2018-01-18 13:40:00,341.06,341.54,341.06,341.28,63227.0,324.9643,325.4216,324.9643,325.1739,63227.0
2018-01-18 13:50:00,341.24,342.43,341.02,342.22,95444.0,325.1358,326.2696,324.9262,326.0695,95444.0
2018-01-18 14:00:00,342.22,343.14,341.92,342.06,149196.0,326.0695,326.9461,325.7837,325.9171,149196.0
2018-01-18 14:10:00,342.03,342.25,341.56,341.59,60203.0,325.8885,326.0981,325.4407,325.4693,60203.0
2018-01-18 14:20:00,341.6,342.12,341.33,341.98,65851.0,325.4788,325.9742,325.2215,325.8408,65851.0
2018-01-18 14:30:00,342.07,342.5,341.78,342.08,90741.0,325.9266,326.3363,325.6503,325.9361,90741.0
2018-01-18 14:40:00,342.06,342.26,341.68,341.88,73285.0,325.9171,326.1076,325.555,325.7456,73285.0
2018-01-18 14:50:00,341.8,341.96,341.28,341.28,109957.0,325.6693,325.8218,325.1739,325.1739,109957.0
2018-01-18 15:00:00,341.25,341.97,341.2,341.86,70659.0,325.1453,325.8313,325.0977,325.7265,70659.0
2018-01-18 15:10:00,341.86,341.9,341.11,341.21,109675.0,325.7265,325.7646,325.0119,325.1072,109675.0
2018-01-18 15:20:00,341.22,341.29,339.94,340.36,201607.0,325.1167,325.1834,323.8971,324.2973,201607.0
2018-01-18 15:30:00,340.45,340.91,340.13,340.83,143131.0,324.3831,324.8213,324.0782,324.7451,143131.0
2018-01-18 15:40:00,340.83,341.28,340.56,341.28,157729.0,324.7451,325.1739,324.4879,325.1739,157729.0
2018-01-18 15:50:00,341.24,341.29,340.19,340.2,425089.0,325.1358,325.1834,324.1353,324.1449,425089.0
2018-01-19 09:30:00,341.67,342.25,339.6,340.94,773551.0,325.5455,326.0981,323.5732,324.8499,773551.0
2018-01-19 09:40:00,340.86,344.0,340.81,342.6,354800.0,324.7737,327.7655,324.7261,326.4316,354800.0
2018-01-19 09:50:00,342.71,342.72,341.05,341.41,187468.0,326.5364,326.5459,324.9547,325.2977,187468.0
2018-01-19 10:00:00,341.36,342.09,340.2,340.82,134416.0,325.2501,325.9457,324.1449,324.7356,134416.0
2018-01-19 10:10:00,340.84,341.19,338.38,338.39,201536.0,324.7546,325.0881,322.4107,322.4203,201536.0
2018-01-19 10:20:00,338.52,339.73,337.81,339.73,226452.0,322.5441,323.697,321.8676,323.697,226452.0
2018-01-19 10:30:00,339.81,340.1,339.28,339.62,134737.0,323.7733,324.0496,323.2683,323.5922,134737.0
2018-01-19 10:40:00,339.62,339.75,338.14,338.14,132320.0,323.5922,323.7161,322.1821,322.1821,132320.0
2018-01-19 10:50:00,338.24,339.18,337.5,338.77,137475.0,322.2773,323.173,321.5723,322.7823,137475.0
2018-01-19 11:00:00,338.82,338.96,338.1,338.4,95298.0,322.83,322.9634,322.144,322.4298,95298.0
2018-01-19 11:10:00,338.49,339.37,338.28,339.28,134568.0,322.5156,323.354,322.3155,323.2683,134568.0
2018-01-19 11:20:00,339.41,339.44,338.6,338.9,85461.0,323.3921,323.4207,322.6204,322.9062,85461.0
2018-01-19 11:30:00,338.93,339.08,338.01,338.15,109567.0,322.9348,323.0777,322.0582,322.1916,109567.0
2018-01-19 11:40:00,338.15,338.36,337.5,337.63,195733.0,322.1916,322.3917,321.5723,321.6961,195733.0
2018-01-19 11:50:00,337.63,337.64,335.75,336.38,227375.0,321.6961,321.7057,319.9049,320.5051,227375.0
2018-01-19 12:00:00,336.32,337.6,336.3,337.26,118330.0,320.448,321.6676,320.4289,321.3436,118330.0
2018-01-19 12:10:00,337.34,337.96,336.81,337.96,101776.0,321.4198,322.0106,320.9148,322.0106,101776.0
2018-01-19 12:20:00,337.96,338.05,337.15,337.28,74043.0,322.0106,322.0963,321.2388,321.3627,74043.0
2018-01-19 12:30:00,337.19,337.19,336.52,336.85,79000.0,321.2769,321.2769,320.6385,320.9529,79000.0
2018-01-19 12:40:00,336.86,337.29,336.54,337.26,72896.0,320.9625,321.3722,320.6576,321.3436,72896.0
2018-01-19 12:50:00,337.28,337.94,337.14,337.14,91774.0,321.3627,321.9915,321.2293,321.2293,91774.0
2018-01-19 13:00:00,337.14,337.25,336.27,336.57,75791.0,321.2293,321.3341,320.4003,320.6862,75791.0
2018-01-19 13:10:00,336.57,336.99,336.5,336.83,72093.0,320.6862,321.0863,320.6195,320.9339,72093.0
2018-01-19 13:20:00,336.75,337.04,336.65,336.99,84583.0,320.8577,321.134,320.7624,321.0863,84583.0
2018-01-19 13:30:00,337.0,337.6,336.98,337.12,93541.0,321.0959,321.6676,321.0768,321.2102,93541.0
2018-01-19 13:40:00,337.1,337.34,336.82,337.02,70428.0,321.1911,321.4198,320.9244,321.1149,70428.0
2018-01-19 13:50:00,337.03,337.55,336.88,337.55,91192.0,321.1245,321.6199,320.9815,321.6199,91192.0
2018-01-19 14:00:00,337.55,337.68,336.57,337.15,127710.0,321.6199,321.7438,320.6862,321.2388,127710.0
2018-01-19 14:10:00,337.19,337.33,336.81,337.3,106891.0,321.2769,321.4103,320.9148,321.3817,106891.0
2018-01-19 14:20:00,337.3,337.35,336.51,336.59,95752.0,321.3817,321.4294,320.629,320.7052,95752.0
2018-01-19 14:30:00,336.64,337.35,336.62,337.24,67970.0,320.7529,321.4294,320.7338,321.3245,67970.0
2018-01-19 14:40:00,337.18,338.88,337.14,338.8,215189.0,321.2674,322.8871,321.2293,322.8109,215189.0
2018-01-19 14:50:00,338.8,338.83,337.81,337.99,111033.0,322.8109,322.8395,321.8676,322.0391,111033.0
2018-01-19 15:00:00,337.98,338.15,337.64,338.04,83312.0,322.0296,322.1916,321.7057,322.0868,83312.0
2018-01-19 15:10:00,338.02,338.25,337.75,337.9,74954.0,322.0677,322.2869,321.8105,321.9534,74954.0
2018-01-19 15:20:00,337.87,338.11,337.7,338.09,80100.0,321.9248,322.1535,321.7628,322.1344,80100.0
2018-01-19 15:30:00,338.09,338.12,337.8,337.92,92030.0,322.1344,322.163,321.8581,321.9725,92030.0
2018-01-19 15:40:00,337.91,337.95,337.24,337.5,223698.0,321.9629,322.001,321.3245,321.5723,223698.0
2018-01-19 15:50:00,337.5,337.87,337.41,337.87,266392.0,321.5723,321.9248,321.4865,321.9248,266392.0
2018-01-22 09:30:00,335.29,335.87,332.04,335.28,404435.0,319.4666,320.0192,316.3699,319.457,404435.0
2018-01-22 09:40:00,335.55,336.57,335.0,335.3,152558.0,319.7143,320.6862,319.1903,319.4761,152558.0
2018-01-22 09:50:00,335.32,335.35,333.78,335.2,190623.0,319.4952,319.5237,318.0278,319.3808,190623.0
2018-01-22 10:00:00,335.13,335.64,334.84,335.06,113950.0,319.3141,319.8001,319.0378,319.2474,113950.0
2018-01-22 10:10:00,335.15,336.3,334.87,336.28,110744.0,319.3332,320.4289,319.0664,320.4098,110744.0
2018-01-22 10:20:00,336.25,336.38,334.75,335.39,98810.0,320.3813,320.5051,318.9521,319.5619,98810.0
2018-01-22 10:30:00,335.46,336.06,335.26,335.54,114434.0,319.6285,320.2002,319.438,319.7048,114434.0
2018-01-22 10:40:00,335.62,335.73,334.44,334.63,101531.0,319.781,319.8858,318.6567,318.8377,101531.0
2018-01-22 10:50:00,334.6,334.96,334.09,334.2,100330.0,318.8091,319.1521,318.3232,318.428,100330.0
2018-01-22 11:00:00,334.11,334.99,333.96,334.82,146806.0,318.3423,319.1807,318.1993,319.0188,146806.0
2018-01-22 11:10:00,334.81,335.29,334.56,334.86,92308.0,319.0092,319.4666,318.771,319.0569,92308.0
2018-01-22 11:20:00,334.86,335.56,334.67,335.19,115082.0,319.0569,319.7238,318.8758,319.3713,115082.0
2018-01-22 11:30:00,335.24,335.66,335.06,335.58,105003.0,319.4189,319.8191,319.2474,319.7429,105003.0
2018-01-22 11:40:00,335.58,337.07,335.45,336.63,221687.0,319.7429,321.1626,319.619,320.7433,221687.0
2018-01-22 11:50:00,336.51,337.1,336.11,336.54,130608.0,320.629,321.1911,320.2479,320.6576,130608.0
2018-01-22 12:00:00,336.55,338.97,336.47,338.9,155378.0,320.6671,322.9729,320.5909,322.9062,155378.0
2018-01-22 12:10:00,338.9,341.06,338.67,340.99,258702.0,322.9062,324.9643,322.6871,324.8976,258702.0
2018-01-22 12:20:00,340.91,341.39,340.26,340.98,177063.0,324.8213,325.2787,324.202,324.888,177063.0
2018-01-22 12:30:00,341.0,341.13,340.59,340.72,111963.0,324.9071,325.031,324.5164,324.6403,111963.0
2018-01-22 12:40:00,340.79,341.09,340.27,340.94,99334.0,324.707,324.9928,324.2115,324.8499,99334.0
2018-01-22 12:50:00,340.98,341.13,340.28,340.31,97062.0,324.888,325.031,324.2211,324.2497,97062.0
2018-01-22 13:00:00,340.27,340.3,338.8,339.05,130593.0,324.2115,324.2401,322.8109,323.0491,130593.0
2018-01-22 13:10:00,339.1,339.25,338.15,338.16,136544.0,323.0968,323.2397,322.1916,322.2011,136544.0
2018-01-22 13:20:00,338.26,338.64,337.91,338.39,124280.0,322.2964,322.6585,321.9629,322.4203,124280.0
2018-01-22 13:30:00,338.31,339.02,338.3,338.57,102040.0,322.344,323.0205,322.3345,322.5918,102040.0
2018-01-22 13:40:00,338.56,338.59,337.62,337.76,150050.0,322.5822,322.6108,321.6866,321.82,150050.0
2018-01-22 13:50:00,337.74,337.98,337.26,337.94,99881.0,321.8009,322.0296,321.3436,321.9915,99881.0
2018-01-22 14:00:00,337.9,338.38,337.55,337.58,83526.0,321.9534,322.4107,321.6199,321.6485,83526.0
2018-01-22 14:10:00,337.68,338.29,337.32,337.86,121521.0,321.7438,322.325,321.4008,321.9153,121521.0
2018-01-22 14:20:00,337.83,338.5,337.55,337.77,83949.0,321.8867,322.5251,321.6199,321.8295,83949.0
2018-01-22 14:30:00,337.72,337.75,337.2,337.49,75114.0,321.7819,321.8105,321.2864,321.5627,75114.0
2018-01-22 14:40:00,337.5,338.53,337.49,338.53,55980.0,321.5723,322.5537,321.5627,322.5537,55980.0
2018-01-22 14:50:00,338.45,338.85,338.12,338.51,55032.0,322.4774,322.8586,322.163,322.5346,55032.0
2018-01-22 15:00:00,338.39,338.99,338.22,338.99,39591.0,322.4203,322.992,322.2583,322.992,39591.0
2018-01-22 15:10:00,338.9,339.46,338.79,339.42,54469.0,322.9062,323.4398,322.8014,323.4017,54469.0
2018-01-22 15:20:00,339.36,339.52,338.74,338.9,84932.0,323.3445,323.4969,322.7538,322.9062,84932.0
2018-01-22 15:30:00,338.9,339.55,338.89,339.34,122872.0,322.9062,323.5255,322.8967,323.3254,122872.0
2018-01-22 15:40:00,339.27,339.83,339.03,339.76,98372.0,323.2587,323.7923,323.0301,323.7256,98372.0
2018-01-22 15:50:00,339.77,339.98,337.92,338.0,434770.0,323.7351,323.9352,321.9725,322.0487,434770.0
2018-01-23 09:30:00,338.34,338.94,336.36,337.27,271921.0,322.3726,322.9443,320.4861,321.3531,271921.0
2018-01-23 09:40:00,337.35,337.97,337.08,337.21,122942.0,321.4294,322.0201,321.1721,321.296,122942.0
2018-01-23 09:50:00,337.15,337.38,334.81,336.21,167895.0,321.2388,321.4579,319.0092,320.3432,167895.0
2018-01-23 10:00:00,336.35,337.46,335.36,337.37,130422.0,320.4765,321.5342,319.5333,321.4484,130422.0
2018-01-23 10:10:00,337.29,338.7,337.26,338.03,128219.0,321.3722,322.7156,321.3436,322.0773,128219.0
2018-01-23 10:20:00,338.03,338.18,337.14,337.45,74746.0,322.0773,322.2202,321.2293,321.5246,74746.0
2018-01-23 10:30:00,337.54,337.95,337.1,337.92,66328.0,321.6104,322.001,321.1911,321.9725,66328.0
2018-01-23 10:40:00,337.96,337.96,336.77,336.89,79713.0,322.0106,322.0106,320.8767,320.9911,79713.0
2018-01-23 10:50:00,336.88,337.2,336.8,336.8,103316.0,320.9815,321.2864,320.9053,320.9053,103316.0
2018-01-23 11:00:00,336.84,337.31,336.31,336.44,74653.0,320.9434,321.3912,320.4384,320.5623,74653.0
2018-01-23 11:10:00,336.36,337.05,336.26,336.7,60851.0,320.4861,321.1435,320.3908,320.81,60851.0
2018-01-23 11:20:00,336.7,336.95,336.37,336.37,53917.0,320.81,321.0482,320.4956,320.4956,53917.0
2018-01-23 11:30:00,336.38,336.66,336.04,336.07,64769.0,320.5051,320.7719,320.1812,320.2098,64769.0
2018-01-23 11:40:00,336.1,336.29,335.71,336.01,68886.0,320.2383,320.4194,319.8667,320.1526,68886.0
2018-01-23 11:50:00,335.98,336.68,335.71,336.27,101555.0,320.124,320.791,319.8667,320.4003,101555.0
2018-01-23 12:00:00,336.19,336.32,336.0,336.22,42636.0,320.3241,320.448,320.1431,320.3527,42636.0
2018-01-23 12:10:00,336.15,336.27,335.98,336.09,61527.0,320.286,320.4003,320.124,320.2288,61527.0
2018-01-23 12:20:00,336.03,336.43,335.96,336.16,57127.0,320.1716,320.5528,320.1049,320.2955,57127.0
2018-01-23 12:30:00,336.2,336.3,335.98,336.01,50575.0,320.3336,320.4289,320.124,320.1526,50575.0
2018-01-23 12:40:00,336.0,336.26,335.71,336.2,50992.0,320.1431,320.3908,319.8667,320.3336,50992.0
2018-01-23 12:50:00,336.13,336.48,335.95,336.41,38288.0,320.2669,320.6004,320.0954,320.5337,38288.0
2018-01-23 13:00:00,336.5,336.79,336.21,336.3,68870.0,320.6195,320.8958,320.3432,320.4289,68870.0
2018-01-23 13:10:00,336.31,336.39,335.8,335.88,62711.0,320.4384,320.5147,319.9525,320.0287,62711.0
2018-01-23 13:20:00,335.91,336.39,335.81,336.23,49907.0,320.0573,320.5147,319.962,320.3622,49907.0
2018-01-23 13:30:00,336.23,336.44,335.89,336.1,47384.0,320.3622,320.5623,320.0383,320.2383,47384.0
2018-01-23 13:40:00,336.14,336.36,335.82,335.82,40547.0,320.2765,320.4861,319.9716,319.9716,40547.0
2018-01-23 13:50:00,335.81,336.07,335.54,336.03,69072.0,319.962,320.2098,319.7048,320.1716,69072.0
2018-01-23 14:00:00,336.05,336.09,335.71,335.87,44954.0,320.1907,320.2288,319.8667,320.0192,44954.0
2018-01-23 14:10:00,335.9,336.11,335.35,335.35,63871.0,320.0478,320.2479,319.5237,319.5237,63871.0
2018-01-23 14:20:00,335.4,335.66,334.96,335.51,101089.0,319.5714,319.8191,319.1521,319.6762,101089.0
2018-01-23 14:30:00,335.48,335.57,334.95,335.12,70526.0,319.6476,319.7334,319.1426,319.3046,70526.0
2018-01-23 14:40:00,335.22,336.28,335.14,336.21,65470.0,319.3999,320.4098,319.3236,320.3432,65470.0
2018-01-23 14:50:00,336.25,336.32,335.88,335.94,59781.0,320.3813,320.448,320.0287,320.0859,59781.0
2018-01-23 15:00:00,336.03,336.17,335.8,336.08,50036.0,320.1716,320.305,319.9525,320.2193,50036.0
2018-01-23 15:10:00,336.04,336.25,335.65,336.11,61896.0,320.1812,320.3813,319.8096,320.2479,61896.0
2018-01-23 15:20:00,336.04,336.47,335.98,336.38,78742.0,320.1812,320.5909,320.124,320.5051,78742.0
2018-01-23 15:30:00,336.41,336.58,336.12,336.15,82671.0,320.5337,320.6957,320.2574,320.286,82671.0
2018-01-23 15:40:00,336.13,336.4,335.57,336.33,112159.0,320.2669,320.5242,319.7334,320.4575,112159.0
2018-01-23 15:50:00,336.33,336.34,335.48,335.61,182026.0,320.4575,320.467,319.6476,319.7715,182026.0
2018-01-24 09:30:00,336.2,337.57,336.0,337.46,190530.0,320.3336,321.639,320.1431,321.5342,190530.0
2018-01-24 09:40:00,337.49,338.99,337.37,338.55,204998.0,321.5627,322.992,321.4484,322.5727,204998.0
2018-01-24 09:50:00,338.6,338.62,337.32,337.7,127831.0,322.6204,322.6394,321.4008,321.7628,127831.0
2018-01-24 10:00:00,337.7,338.11,337.06,337.63,93007.0,321.7628,322.1535,321.153,321.6961,93007.0
2018-01-24 10:10:00,337.57,337.82,337.25,337.5,75913.0,321.639,321.8772,321.3341,321.5723,75913.0
2018-01-24 10:20:00,337.47,338.1,337.34,337.75,80132.0,321.5437,322.144,321.4198,321.8105,80132.0
2018-01-24 10:30:00,337.8,337.93,337.5,337.72,63221.0,321.8581,321.982,321.5723,321.7819,63221.0
2018-01-24 10:40:00,337.72,338.2,337.66,338.0,79034.0,321.7819,322.2392,321.7247,322.0487,79034.0
2018-01-24 10:50:00,338.0,338.33,337.26,337.61,65337.0,322.0487,322.3631,321.3436,321.6771,65337.0
2018-01-24 11:00:00,337.67,337.79,337.27,337.39,53714.0,321.7342,321.8486,321.3531,321.4675,53714.0
2018-01-24 11:10:00,337.4,337.43,336.12,336.49,98642.0,321.477,321.5056,320.2574,320.6099,98642.0
2018-01-24 11:20:00,336.55,336.65,336.0,336.1,72332.0,320.6671,320.7624,320.1431,320.2383,72332.0
2018-01-24 11:30:00,336.1,336.18,334.63,335.4,116820.0,320.2383,320.3146,318.8377,319.5714,116820.0
2018-01-24 11:40:00,335.47,336.34,335.43,335.98,57138.0,319.6381,320.467,319.6,320.124,57138.0
2018-01-24 11:50:00,335.89,336.67,335.78,336.23,32754.0,320.0383,320.7814,319.9334,320.3622,32754.0
2018-01-24 12:00:00,336.43,336.65,336.18,336.4,33911.0,320.5528,320.7624,320.3146,320.5242,33911.0
2018-01-24 12:10:00,336.36,337.5,336.31,337.15,169265.0,320.4861,321.5723,320.4384,321.2388,169265.0
2018-01-24 12:20:00,337.19,337.42,336.17,336.55,77258.0,321.2769,321.496,320.305,320.6671,77258.0
2018-01-24 12:30:00,336.61,337.12,336.33,336.42,41554.0,320.7243,321.2102,320.4575,320.5432,41554.0
2018-01-24 12:40:00,336.28,337.08,336.03,336.4,41597.0,320.4098,321.1721,320.1716,320.5242,41597.0
2018-01-24 12:50:00,336.29,336.4,335.52,335.71,43116.0,320.4194,320.5242,319.6857,319.8667,43116.0
2018-01-24 13:00:00,335.57,335.85,334.65,334.77,59644.0,319.7334,320.0001,318.8568,318.9711,59644.0
2018-01-24 13:10:00,334.75,335.26,334.31,334.52,61808.0,318.9521,319.438,318.5328,318.7329,61808.0
2018-01-24 13:20:00,334.52,335.21,334.14,334.95,37835.0,318.7329,319.3903,318.3708,319.1426,37835.0
2018-01-24 13:30:00,335.02,335.9,334.9,335.79,32781.0,319.2093,320.0478,319.095,319.943,32781.0
2018-01-24 13:40:00,335.74,335.96,335.23,335.89,52303.0,319.8953,320.1049,319.4094,320.0383,52303.0
2018-01-24 13:50:00,336.0,336.19,335.21,335.22,37278.0,320.1431,320.3241,319.3903,319.3999,37278.0
2018-01-24 14:00:00,335.35,335.99,335.3,335.66,28793.0,319.5237,320.1335,319.4761,319.8191,28793.0
2018-01-24 14:10:00,335.73,336.19,335.35,336.13,56152.0,319.8858,320.3241,319.5237,320.2669,56152.0
2018-01-24 14:20:00,336.14,336.3,335.89,336.15,61915.0,320.2765,320.4289,320.0383,320.286,61915.0
2018-01-24 14:30:00,336.15,336.15,335.0,335.7,76116.0,320.286,320.286,319.1903,319.8572,76116.0
2018-01-24 14:40:00,335.58,336.29,335.35,336.0,37160.0,319.7429,320.4194,319.5237,320.1431,37160.0
2018-01-24 14:50:00,336.05,336.15,335.16,335.87,65672.0,320.1907,320.286,319.3427,320.0192,65672.0
2018-01-24 15:00:00,335.92,336.0,335.6,335.71,45999.0,320.0668,320.1431,319.7619,319.8667,45999.0
2018-01-24 15:10:00,335.71,336.12,335.64,336.1,45519.0,319.8667,320.2574,319.8001,320.2383,45519.0
2018-01-24 15:20:00,336.09,336.17,335.57,335.71,50319.0,320.2288,320.305,319.7334,319.8667,50319.0
2018-01-24 15:30:00,335.75,335.86,335.28,335.37,89991.0,319.9049,320.0097,319.457,319.5428,89991.0
2018-01-24 15:40:00,335.4,335.94,334.92,335.38,108382.0,319.5714,320.0859,319.114,319.5523,108382.0
2018-01-24 15:50:00,335.35,335.73,334.68,334.7,274436.0,319.5237,319.8858,318.8854,318.9044,274436.0
2018-01-25 09:30:00,336.21,340.33,335.3,340.33,317144.0,320.3432,324.2687,319.4761,324.2687,317144.0
2018-01-25 09:40:00,340.21,340.34,338.8,339.76,172754.0,324.1544,324.2782,322.8109,323.7256,172754.0
2018-01-25 09:50:00,339.79,339.85,336.42,337.72,171379.0,323.7542,323.8114,320.5432,321.7819,171379.0
2018-01-25 10:00:00,337.83,338.83,336.58,337.07,106599.0,321.8867,322.8395,320.6957,321.1626,106599.0
2018-01-25 10:10:00,337.07,339.15,337.07,339.04,76618.0,321.1626,323.1444,321.1626,323.0396,76618.0
2018-01-25 10:20:00,338.98,339.97,338.88,338.95,90789.0,322.9824,323.9257,322.8871,322.9538,90789.0
2018-01-25 10:30:00,339.13,339.83,339.05,339.63,58581.0,323.1253,323.7923,323.0491,323.6018,58581.0
2018-01-25 10:40:00,339.53,339.85,338.33,338.42,62351.0,323.5065,323.8114,322.3631,322.4489,62351.0
2018-01-25 10:50:00,338.33,339.24,338.33,338.87,34740.0,322.3631,323.2302,322.3631,322.8776,34740.0
2018-01-25 11:00:00,338.94,339.17,338.12,338.75,53651.0,322.9443,323.1635,322.163,322.7633,53651.0
2018-01-25 11:10:00,338.72,339.29,338.52,339.24,45398.0,322.7347,323.2778,322.5441,323.2302,45398.0
2018-01-25 11:20:00,339.17,340.18,339.16,340.03,107041.0,323.1635,324.1258,323.1539,323.9829,107041.0
2018-01-25 11:30:00,340.0,341.06,340.0,340.55,93585.0,323.9543,324.9643,323.9543,324.4783,93585.0
2018-01-25 11:40:00,340.65,340.65,340.02,340.3,56957.0,324.5736,324.5736,323.9733,324.2401,56957.0
2018-01-25 11:50:00,340.37,341.94,340.21,341.4,107487.0,324.3068,325.8027,324.1544,325.2882,107487.0
2018-01-25 12:00:00,341.25,342.48,341.2,342.15,112078.0,325.1453,326.3172,325.0977,326.0028,112078.0
2018-01-25 12:10:00,342.1,343.62,342.03,343.03,135511.0,325.9552,327.4034,325.8885,326.8413,135511.0
2018-01-25 12:20:00,343.11,343.23,342.5,342.64,138934.0,326.9175,327.0319,326.3363,326.4697,138934.0
2018-01-25 12:30:00,342.68,342.71,341.31,342.15,90467.0,326.5078,326.5364,325.2025,326.0028,90467.0
2018-01-25 12:40:00,342.14,342.47,342.04,342.36,41248.0,325.9933,326.3077,325.898,326.2029,41248.0
2018-01-25 12:50:00,342.42,342.43,341.55,341.88,36672.0,326.2601,326.2696,325.4311,325.7456,36672.0
2018-01-25 13:00:00,341.87,342.1,341.41,341.97,60444.0,325.736,325.9552,325.2977,325.8313,60444.0
2018-01-25 13:10:00,342.0,342.56,342.0,342.56,32523.0,325.8599,326.3935,325.8599,326.3935,32523.0
2018-01-25 13:20:00,342.61,342.86,342.41,342.65,40492.0,326.4411,326.6793,326.2506,326.4792,40492.0
2018-01-25 13:30:00,342.66,343.16,342.17,342.98,49323.0,326.4888,326.9652,326.0219,326.7937,49323.0
2018-01-25 13:40:00,343.07,343.48,343.0,343.04,61087.0,326.8794,327.2701,326.8127,326.8508,61087.0
2018-01-25 13:50:00,343.13,343.35,342.5,342.63,37936.0,326.9366,327.1462,326.3363,326.4602,37936.0
2018-01-25 14:00:00,342.72,343.04,342.56,342.7,50447.0,326.5459,326.8508,326.3935,326.5269,50447.0
2018-01-25 14:10:00,342.67,342.93,341.89,342.91,75580.0,326.4983,326.746,325.7551,326.727,75580.0
2018-01-25 14:20:00,342.98,343.0,342.18,342.44,36625.0,326.7937,326.8127,326.0314,326.2791,36625.0
2018-01-25 14:30:00,342.4,342.54,341.02,341.02,72385.0,326.241,326.3744,324.9262,324.9262,72385.0
2018-01-25 14:40:00,341.13,341.47,340.49,341.47,95006.0,325.031,325.3549,324.4212,325.3549,95006.0
2018-01-25 14:50:00,341.56,341.64,340.7,340.92,50725.0,325.4407,325.5169,324.6213,324.8309,50725.0
2018-01-25 15:00:00,341.01,341.12,340.6,340.61,45590.0,324.9166,325.0214,324.526,324.5355,45590.0
2018-01-25 15:10:00,340.62,342.0,340.26,341.57,86018.0,324.545,325.8599,324.202,325.4502,86018.0
2018-01-25 15:20:00,341.55,342.88,341.48,342.66,89356.0,325.4311,326.6984,325.3644,326.4888,89356.0
2018-01-25 15:30:00,342.66,343.03,342.35,342.84,112966.0,326.4888,326.8413,326.1934,326.6603,112966.0
2018-01-25 15:40:00,342.88,343.15,342.62,342.88,111396.0,326.6984,326.9556,326.4506,326.6984,111396.0
2018-01-25 15:50:00,342.87,343.2,342.52,343.05,212519.0,326.6888,327.0033,326.3554,326.8603,212519.0
2018-01-26 09:30:00,344.33,345.98,342.01,342.38,300508.0,328.0799,329.6521,325.8694,326.222,300508.0
2018-01-26 09:40:00,342.67,343.28,341.52,342.44,157162.0,326.4983,327.0795,325.4026,326.2791,157162.0
2018-01-26 09:50:00,342.46,342.88,342.0,342.81,61469.0,326.2982,326.6984,325.8599,326.6317,61469.0
2018-01-26 10:00:00,342.81,344.9,342.81,344.76,116834.0,326.6317,328.623,326.6317,328.4896,116834.0
2018-01-26 10:10:00,344.74,344.82,342.46,343.44,111053.0,328.4706,328.5468,326.2982,327.2319,111053.0
2018-01-26 10:20:00,343.44,343.49,342.52,342.52,67360.0,327.2319,327.2796,326.3554,326.3554,67360.0
2018-01-26 10:30:00,342.6,342.92,342.13,342.49,60712.0,326.4316,326.7365,325.9838,326.3268,60712.0
2018-01-26 10:40:00,342.44,342.55,341.91,342.17,82799.0,326.2791,326.3839,325.7742,326.0219,82799.0
2018-01-26 10:50:00,342.17,342.28,341.81,341.84,52272.0,326.0219,326.1267,325.6789,325.7075,52272.0
2018-01-26 11:00:00,341.85,343.01,341.84,343.0,57312.0,325.717,326.8222,325.7075,326.8127,57312.0
2018-01-26 11:10:00,343.01,343.36,342.72,342.99,52285.0,326.8222,327.1557,326.5459,326.8032,52285.0
2018-01-26 11:20:00,343.0,343.3,342.76,343.24,57798.0,326.8127,327.0986,326.584,327.0414,57798.0
2018-01-26 11:30:00,343.31,343.48,342.84,343.04,43164.0,327.1081,327.2701,326.6603,326.8508,43164.0
2018-01-26 11:40:00,343.0,343.1,342.13,342.17,79505.0,326.8127,326.908,325.9838,326.0219,79505.0
2018-01-26 11:50:00,342.17,342.56,342.0,342.18,47083.0,326.0219,326.3935,325.8599,326.0314,47083.0
2018-01-26 12:00:00,342.31,342.51,342.1,342.18,28297.0,326.1553,326.3458,325.9552,326.0314,28297.0
2018-01-26 12:10:00,342.13,342.35,341.75,342.18,58949.0,325.9838,326.1934,325.6217,326.0314,58949.0
2018-01-26 12:20:00,342.19,342.54,342.15,342.48,36321.0,326.0409,326.3744,326.0028,326.3172,36321.0
2018-01-26 12:30:00,342.56,342.8,342.47,342.54,56197.0,326.3935,326.6221,326.3077,326.3744,56197.0
2018-01-26 12:40:00,342.64,343.23,342.55,342.85,61605.0,326.4697,327.0319,326.3839,326.6698,61605.0
2018-01-26 12:50:00,342.93,343.03,342.7,342.89,32194.0,326.746,326.8413,326.5269,326.7079,32194.0
2018-01-26 13:00:00,342.88,343.1,342.65,342.68,32234.0,326.6984,326.908,326.4792,326.5078,32234.0
2018-01-26 13:10:00,342.67,342.84,342.61,342.73,17787.0,326.4983,326.6603,326.4411,326.5555,17787.0
2018-01-26 13:20:00,342.7,343.08,342.64,343.01,50380.0,326.5269,326.8889,326.4697,326.8222,50380.0
2018-01-26 13:30:00,342.99,343.19,342.74,342.77,58322.0,326.8032,326.9937,326.565,326.5936,58322.0
2018-01-26 13:40:00,342.79,342.94,342.58,342.71,26502.0,326.6126,326.7555,326.4125,326.5364,26502.0
2018-01-26 13:50:00,342.73,342.75,342.53,342.63,54488.0,326.5555,326.5745,326.3649,326.4602,54488.0
2018-01-26 14:00:00,342.67,342.73,342.1,342.16,43936.0,326.4983,326.5555,325.9552,326.0124,43936.0
2018-01-26 14:10:00,342.15,342.7,342.1,342.61,65686.0,326.0028,326.5269,325.9552,326.4411,65686.0
2018-01-26 14:20:00,342.7,343.37,342.58,343.18,49975.0,326.5269,327.1652,326.4125,326.9842,49975.0
2018-01-26 14:30:00,343.19,343.21,341.25,341.98,319576.0,326.9937,327.0128,325.1453,325.8408,319576.0
2018-01-26 14:40:00,342.06,342.41,341.7,341.89,110358.0,325.9171,326.2506,325.5741,325.7551,110358.0
2018-01-26 14:50:00,341.93,342.21,341.85,342.12,105627.0,325.7932,326.06,325.717,325.9742,105627.0
2018-01-26 15:00:00,342.14,342.7,342.05,342.6,95346.0,325.9933,326.5269,325.9075,326.4316,95346.0
2018-01-26 15:10:00,342.62,343.09,342.43,343.02,151569.0,326.4506,326.8985,326.2696,326.8318,151569.0
2018-01-26 15:20:00,343.06,343.25,342.7,342.94,99655.0,326.8699,327.0509,326.5269,326.7555,99655.0
2018-01-26 15:30:00,342.97,342.98,342.57,342.86,50299.0,326.7841,326.7937,326.403,326.6793,50299.0
2018-01-26 15:40:00,342.87,343.09,342.6,342.89,103275.0,326.6888,326.8985,326.4316,326.7079,103275.0
2018-01-26 15:50:00,342.97,343.22,342.64,343.17,355641.0,326.7841,327.0223,326.4697,326.9747,355641.0
2018-01-29 09:30:00,341.23,344.25,341.0,343.24,223370.0,325.1262,328.0037,324.9071,327.0414,223370.0
2018-01-29 09:40:00,343.31,344.48,342.6,343.17,106473.0,327.1081,328.2229,326.4316,326.9747,106473.0
2018-01-29 09:50:00,343.18,343.31,341.98,342.65,70340.0,326.9842,327.1081,325.8408,326.4792,70340.0
2018-01-29 10:00:00,342.77,343.18,342.25,342.86,54573.0,326.5936,326.9842,326.0981,326.6793,54573.0
2018-01-29 10:10:00,342.92,342.92,342.02,342.18,42573.0,326.7365,326.7365,325.879,326.0314,42573.0
2018-01-29 10:20:00,342.18,342.4,341.98,342.19,50714.0,326.0314,326.241,325.8408,326.0409,50714.0
2018-01-29 10:30:00,342.14,342.36,341.4,341.57,49027.0,325.9933,326.2029,325.2882,325.4502,49027.0
2018-01-29 10:40:00,341.58,341.65,340.9,341.27,88750.0,325.4597,325.5264,324.8118,325.1644,88750.0
2018-01-29 10:50:00,341.22,341.55,340.88,341.18,55505.0,325.1167,325.4311,324.7928,325.0786,55505.0
2018-01-29 11:00:00,341.14,341.4,340.63,341.07,63622.0,325.0405,325.2882,324.5546,324.9738,63622.0
2018-01-29 11:10:00,341.06,341.23,340.39,340.41,80432.0,324.9643,325.1262,324.3259,324.3449,80432.0
2018-01-29 11:20:00,340.4,341.57,340.4,340.85,64618.0,324.3354,325.4502,324.3354,324.7642,64618.0
2018-01-29 11:30:00,340.98,341.55,340.67,341.01,41140.0,324.888,325.4311,324.5927,324.9166,41140.0
2018-01-29 11:40:00,341.1,341.71,340.73,341.0,31969.0,325.0024,325.5836,324.6498,324.9071,31969.0
2018-01-29 11:50:00,341.0,341.5,340.75,340.76,40925.0,324.9071,325.3835,324.6689,324.6784,40925.0
2018-01-29 12:00:00,340.79,340.95,340.2,340.77,50139.0,324.707,324.8595,324.1449,324.688,50139.0
2018-01-29 12:10:00,340.8,341.0,340.32,340.75,42628.0,324.7165,324.9071,324.2592,324.6689,42628.0
2018-01-29 12:20:00,340.73,340.94,340.36,340.6,26781.0,324.6498,324.8499,324.2973,324.526,26781.0
2018-01-29 12:30:00,340.7,340.8,340.28,340.34,42528.0,324.6213,324.7165,324.2211,324.2782,42528.0
2018-01-29 12:40:00,340.35,340.5,340.1,340.3,40851.0,324.2878,324.4307,324.0496,324.2401,40851.0
2018-01-29 12:50:00,340.27,341.06,340.18,340.75,60853.0,324.2115,324.9643,324.1258,324.6689,60853.0
2018-01-29 13:00:00,340.83,341.28,340.71,341.05,32605.0,324.7451,325.1739,324.6308,324.9547,32605.0
2018-01-29 13:10:00,340.97,341.36,340.84,340.84,32231.0,324.8785,325.2501,324.7546,324.7546,32231.0
2018-01-29 13:20:00,340.9,340.92,340.43,340.76,25845.0,324.8118,324.8309,324.364,324.6784,25845.0
2018-01-29 13:30:00,340.64,341.1,340.5,340.87,43395.0,324.5641,325.0024,324.4307,324.7832,43395.0
2018-01-29 13:40:00,340.86,341.12,340.8,341.02,28569.0,324.7737,325.0214,324.7165,324.9262,28569.0
2018-01-29 13:50:00,341.01,341.34,340.89,341.15,52604.0,324.9166,325.2311,324.8023,325.05,52604.0
2018-01-29 14:00:00,341.2,341.38,340.85,340.92,23398.0,325.0977,325.2692,324.7642,324.8309,23398.0
2018-01-29 14:10:00,340.89,341.07,340.6,340.89,20856.0,324.8023,324.9738,324.526,324.8023,20856.0
2018-01-29 14:20:00,340.8,341.01,340.4,340.64,25517.0,324.7165,324.9166,324.3354,324.5641,25517.0
2018-01-29 14:30:00,340.66,340.79,340.3,340.4,22702.0,324.5831,324.707,324.2401,324.3354,22702.0
2018-01-29 14:40:00,340.42,340.97,340.22,340.9,25116.0,324.3545,324.8785,324.1639,324.8118,25116.0
2018-01-29 14:50:00,340.94,341.25,340.73,340.99,39513.0,324.8499,325.1453,324.6498,324.8976,39513.0
2018-01-29 15:00:00,341.03,341.25,340.82,341.1,34604.0,324.9357,325.1453,324.7356,325.0024,34604.0
2018-01-29 15:10:00,341.15,341.25,340.92,341.09,36996.0,325.05,325.1453,324.8309,324.9928,36996.0
2018-01-29 15:20:00,341.11,341.12,340.69,340.86,43857.0,325.0119,325.0214,324.6117,324.7737,43857.0
2018-01-29 15:30:00,340.93,341.35,340.66,341.24,80256.0,324.8404,325.2406,324.5831,325.1358,80256.0
2018-01-29 15:40:00,341.15,341.38,340.72,341.12,94102.0,325.05,325.2692,324.6403,325.0214,94102.0
2018-01-29 15:50:00,341.17,341.85,340.84,340.89,135838.0,325.0691,325.717,324.7546,324.8023,135838.0
2018-01-30 09:30:00,339.17,339.98,336.5,337.39,333185.0,323.1635,323.9352,320.6195,321.4675,333185.0
2018-01-30 09:40:00,337.19,337.32,334.21,334.47,218256.0,321.2769,321.4008,318.4375,318.6853,218256.0
2018-01-30 09:50:00,334.16,336.29,334.16,334.78,177276.0,318.3899,320.4194,318.3899,318.9806,177276.0
2018-01-30 10:00:00,334.75,335.6,334.6,335.09,169380.0,318.9521,319.7619,318.8091,319.276,169380.0
2018-01-30 10:10:00,335.02,335.29,334.52,335.0,124877.0,319.2093,319.4666,318.7329,319.1903,124877.0
2018-01-30 10:20:00,335.09,336.21,334.25,336.21,131433.0,319.276,320.3432,318.4757,320.3432,131433.0
2018-01-30 10:30:00,336.3,336.36,335.61,336.12,131026.0,320.4289,320.4861,319.7715,320.2574,131026.0
2018-01-30 10:40:00,336.11,336.52,335.57,336.35,92511.0,320.2479,320.6385,319.7334,320.4765,92511.0
2018-01-30 10:50:00,336.37,337.08,335.79,336.66,79440.0,320.4956,321.1721,319.943,320.7719,79440.0
2018-01-30 11:00:00,336.86,337.29,336.63,337.13,64813.0,320.9625,321.3722,320.7433,321.2197,64813.0
2018-01-30 11:10:00,337.14,337.99,336.73,337.63,78352.0,321.2293,322.0391,320.8386,321.6961,78352.0
2018-01-30 11:20:00,337.59,337.78,336.59,336.78,64064.0,321.658,321.8391,320.7052,320.8863,64064.0
2018-01-30 11:30:00,336.69,337.23,336.22,336.52,44881.0,320.8005,321.315,320.3527,320.6385,44881.0
2018-01-30 11:40:00,336.6,337.38,336.46,337.16,55611.0,320.7147,321.4579,320.5814,321.2483,55611.0
2018-01-30 11:50:00,337.21,337.48,336.52,336.78,53886.0,321.296,321.5532,320.6385,320.8863,53886.0
2018-01-30 12:00:00,336.82,337.21,336.5,337.09,40638.0,320.9244,321.296,320.6195,321.1816,40638.0
2018-01-30 12:10:00,337.0,337.36,336.73,337.11,34032.0,321.0959,321.4389,320.8386,321.2007,34032.0
2018-01-30 12:20:00,337.21,337.29,336.91,337.03,25836.0,321.296,321.3722,321.0101,321.1245,25836.0
2018-01-30 12:30:00,337.14,337.68,336.94,337.26,47564.0,321.2293,321.7438,321.0387,321.3436,47564.0
2018-01-30 12:40:00,337.3,337.75,336.8,337.13,49560.0,321.3817,321.8105,320.9053,321.2197,49560.0
2018-01-30 12:50:00,337.16,337.41,336.57,336.82,66802.0,321.2483,321.4865,320.6862,320.9244,66802.0
2018-01-30 13:00:00,336.72,336.8,335.79,336.29,68158.0,320.8291,320.9053,319.943,320.4194,68158.0
2018-01-30 13:10:00,336.34,336.94,335.63,336.23,71544.0,320.467,321.0387,319.7905,320.3622,71544.0
2018-01-30 13:20:00,336.42,336.43,335.76,336.17,39553.0,320.5432,320.5528,319.9144,320.305,39553.0
2018-01-30 13:30:00,336.17,336.43,335.85,336.35,57878.0,320.305,320.5528,320.0001,320.4765,57878.0
2018-01-30 13:40:00,336.34,336.45,335.88,336.37,67772.0,320.467,320.5718,320.0287,320.4956,67772.0
2018-01-30 13:50:00,336.41,337.24,336.32,336.94,73847.0,320.5337,321.3245,320.448,321.0387,73847.0
2018-01-30 14:00:00,337.01,337.25,336.77,337.13,49906.0,321.1054,321.3341,320.8767,321.2197,49906.0
2018-01-30 14:10:00,337.17,337.7,337.05,337.55,65063.0,321.2578,321.7628,321.1435,321.6199,65063.0
2018-01-30 14:20:00,337.52,338.2,337.2,337.94,86589.0,321.5913,322.2392,321.2864,321.9915,86589.0
2018-01-30 14:30:00,338.07,338.23,337.35,338.12,72209.0,322.1154,322.2678,321.4294,322.163,72209.0
2018-01-30 14:40:00,338.05,338.16,337.45,337.57,47127.0,322.0963,322.2011,321.5246,321.639,47127.0
2018-01-30 14:50:00,337.69,337.99,337.32,337.48,44412.0,321.7533,322.0391,321.4008,321.5532,44412.0
2018-01-30 15:00:00,337.43,338.22,337.29,337.66,73593.0,321.5056,322.2583,321.3722,321.7247,73593.0
2018-01-30 15:10:00,337.63,338.78,337.63,338.78,97168.0,321.6961,322.7919,321.6961,322.7919,97168.0
2018-01-30 15:20:00,338.74,339.83,338.7,339.7,149680.0,322.7538,323.7923,322.7156,323.6684,149680.0
2018-01-30 15:30:00,339.66,339.83,338.8,338.92,139118.0,323.6303,323.7923,322.8109,322.9253,139118.0
2018-01-30 15:40:00,338.94,338.99,338.12,338.4,134356.0,322.9443,322.992,322.163,322.4298,134356.0
2018-01-30 15:50:00,338.42,338.79,337.58,337.77,156233.0,322.4489,322.8014,321.6485,321.8295,156233.0
2018-01-31 09:30:00,360.5,360.97,357.11,358.25,1105187.0,343.4868,343.9346,340.2568,341.343,1105187.0
2018-01-31 09:40:00,358.28,359.38,353.53,353.82,640553.0,341.3716,342.4197,336.8458,337.1221,640553.0
2018-01-31 09:50:00,353.9,356.79,353.26,355.24,428892.0,337.1983,339.9519,336.5885,338.4751,428892.0
2018-01-31 10:00:00,355.23,358.51,354.68,358.06,484304.0,338.4655,341.5907,337.9415,341.162,484304.0
2018-01-31 10:10:00,357.9,358.81,356.87,357.51,310481.0,341.0095,341.8766,340.0281,340.6379,310481.0
2018-01-31 10:20:00,357.63,358.39,357.28,357.62,310174.0,340.7523,341.4764,340.4188,340.7427,310174.0
2018-01-31 10:30:00,357.73,358.75,357.68,358.26,184432.0,340.8476,341.8194,340.7999,341.3525,184432.0
2018-01-31 10:40:00,358.4,358.44,355.24,355.98,340120.0,341.4859,341.524,338.4751,339.1801,340120.0
2018-01-31 10:50:00,356.01,357.5,355.95,356.35,130838.0,339.2087,340.6284,339.1516,339.5327,130838.0
2018-01-31 11:00:00,356.4,356.5,355.7,355.94,124819.0,339.5803,339.6756,338.9134,339.142,124819.0
2018-01-31 11:10:00,355.9,356.75,355.65,356.59,123507.0,339.1039,339.9138,338.8657,339.7614,123507.0
2018-01-31 11:20:00,356.45,357.58,355.65,356.77,146839.0,339.628,340.7046,338.8657,339.9329,146839.0
2018-01-31 11:30:00,356.77,357.27,356.03,357.27,81195.0,339.9329,340.4093,339.2278,340.4093,81195.0
2018-01-31 11:40:00,357.17,357.28,356.07,356.16,85029.0,340.314,340.4188,339.2659,339.3516,85029.0
2018-01-31 11:50:00,356.07,356.3,354.26,354.52,148369.0,339.2659,339.485,337.5413,337.789,148369.0
2018-01-31 12:00:00,354.61,355.37,354.22,355.05,90512.0,337.8748,338.5989,337.5032,338.294,90512.0
2018-01-31 12:10:00,354.92,355.71,354.91,355.2,119950.0,338.1702,338.9229,338.1606,338.437,119950.0
2018-01-31 12:20:00,355.2,355.98,355.17,355.27,73706.0,338.437,339.1801,338.4084,338.5036,73706.0
2018-01-31 12:30:00,355.3,357.28,355.25,356.34,117396.0,338.5322,340.4188,338.4846,339.5232,117396.0
2018-01-31 12:40:00,356.49,356.62,355.72,355.94,38816.0,339.6661,339.7899,338.9324,339.142,38816.0
2018-01-31 12:50:00,355.97,355.98,355.14,355.44,56782.0,339.1706,339.1801,338.3798,338.6656,56782.0
2018-01-31 13:00:00,355.45,355.82,355.22,355.3,44135.0,338.6752,339.0277,338.456,338.5322,44135.0
2018-01-31 13:10:00,355.27,355.43,354.94,355.31,74259.0,338.5036,338.6561,338.1892,338.5418,74259.0
2018-01-31 13:20:00,355.25,355.75,355.16,355.4,61802.0,338.4846,338.961,338.3988,338.6275,61802.0
2018-01-31 13:30:00,355.4,355.43,354.58,354.79,83258.0,338.6275,338.6561,337.8462,338.0463,83258.0
2018-01-31 13:40:00,354.75,355.19,354.64,354.84,44982.0,338.0082,338.4274,337.9034,338.0939,44982.0
2018-01-31 13:50:00,354.85,354.97,354.5,354.97,78339.0,338.1035,338.2178,337.77,338.2178,78339.0
2018-01-31 14:00:00,354.98,355.95,354.82,355.76,119397.0,338.2273,339.1516,338.0749,338.9705,119397.0
2018-01-31 14:10:00,355.77,355.94,354.45,354.48,78818.0,338.9801,339.142,337.7223,337.7509,78818.0
2018-01-31 14:20:00,354.52,354.53,353.05,354.04,173965.0,337.789,337.7986,336.3884,337.3317,173965.0
2018-01-31 14:30:00,354.1,354.53,353.08,353.59,119000.0,337.3889,337.7986,336.417,336.9029,119000.0
2018-01-31 14:40:00,353.53,354.11,353.09,353.17,100980.0,336.8458,337.3984,336.4265,336.5028,100980.0
2018-01-31 14:50:00,353.18,353.58,352.55,353.4,126542.0,336.5123,336.8934,335.912,336.7219,126542.0
2018-01-31 15:00:00,353.34,353.41,351.62,351.82,158788.0,336.6647,336.7314,335.0259,335.2165,158788.0
2018-01-31 15:10:00,351.94,353.0,351.8,352.93,125258.0,335.3308,336.3408,335.1974,336.2741,125258.0
2018-01-31 15:20:00,353.0,353.7,352.35,352.68,129655.0,336.3408,337.0077,335.7215,336.0359,129655.0
2018-01-31 15:30:00,352.71,354.72,352.64,354.36,187024.0,336.0645,337.9796,335.9978,337.6366,187024.0
2018-01-31 15:40:00,354.49,356.1,354.32,354.66,234941.0,337.7605,339.2945,337.5985,337.9224,234941.0
2018-01-31 15:50:00,354.59,355.34,353.85,354.27,311986.0,337.8557,338.5703,337.1507,337.5508,311986.0
2018-02-01 09:30:00,352.95,355.71,352.04,355.49,255265.0,336.2931,338.9229,335.4261,338.7133,255265.0
2018-02-01 09:40:00,355.48,357.3,355.32,356.83,206491.0,338.7037,340.4378,338.5513,339.99,206491.0
2018-02-01 09:50:00,356.84,361.45,356.53,359.06,444207.0,339.9996,344.392,339.7042,342.1148,444207.0
2018-02-01 10:00:00,358.89,360.53,358.41,359.54,151680.0,341.9528,343.5154,341.4955,342.5721,151680.0
2018-02-01 10:10:00,359.48,359.48,357.67,358.15,129540.0,342.515,342.515,340.7904,341.2477,129540.0
2018-02-01 10:20:00,358.24,360.49,357.82,358.99,183084.0,341.3335,343.4773,340.9333,342.0481,183084.0
2018-02-01 10:30:00,358.82,358.97,357.58,358.67,87635.0,341.8861,342.029,340.7046,341.7432,87635.0
2018-02-01 10:40:00,358.79,359.24,357.96,359.03,76437.0,341.8575,342.2863,341.0667,342.0862,76437.0
2018-02-01 10:50:00,359.19,360.0,359.01,359.31,98117.0,342.2387,343.0104,342.0671,342.353,98117.0
2018-02-01 11:00:00,359.27,360.88,358.71,359.27,139321.0,342.3149,343.8489,341.7813,342.3149,139321.0
2018-02-01 11:10:00,359.14,359.79,358.44,358.56,84740.0,342.191,342.8103,341.524,341.6384,84740.0
2018-02-01 11:20:00,358.56,358.67,357.68,358.26,73495.0,341.6384,341.7432,340.7999,341.3525,73495.0
2018-02-01 11:30:00,358.31,360.0,358.19,359.86,67758.0,341.4002,343.0104,341.2858,342.877,67758.0
2018-02-01 11:40:00,359.86,360.76,359.73,359.94,141960.0,342.877,343.7346,342.7532,342.9533,141960.0
2018-02-01 11:50:00,360.05,360.5,359.57,360.19,52684.0,343.0581,343.4868,342.6007,343.1915,52684.0
2018-02-01 12:00:00,360.1,360.24,359.4,359.52,76306.0,343.1057,343.2391,342.4387,342.5531,76306.0
2018-02-01 12:10:00,359.61,360.47,359.12,360.44,55147.0,342.6388,343.4582,342.172,343.4297,55147.0
2018-02-01 12:20:00,360.44,360.73,360.15,360.56,63090.0,343.4297,343.706,343.1533,343.544,63090.0
2018-02-01 12:30:00,360.58,360.8,359.81,359.82,59915.0,343.5631,343.7727,342.8294,342.8389,59915.0
2018-02-01 12:40:00,359.85,359.93,359.26,359.75,44197.0,342.8675,342.9437,342.3053,342.7722,44197.0
2018-02-01 12:50:00,359.74,360.17,359.56,359.67,66913.0,342.7627,343.1724,342.5912,342.696,66913.0
2018-02-01 13:00:00,359.74,360.82,359.72,360.61,49619.0,342.7627,343.7917,342.7436,343.5916,49619.0
2018-02-01 13:10:00,360.61,360.61,359.7,360.01,37912.0,343.5916,343.5916,342.7246,343.02,37912.0
2018-02-01 13:20:00,360.1,360.16,359.5,359.55,37851.0,343.1057,343.1629,342.534,342.5817,37851.0
2018-02-01 13:30:00,359.64,359.7,359.5,359.52,100863.0,342.6674,342.7246,342.534,342.5531,100863.0
2018-02-01 13:40:00,359.54,359.6,358.3,358.56,140429.0,342.5721,342.6293,341.3907,341.6384,140429.0
2018-02-01 13:50:00,358.55,358.87,357.26,357.48,102628.0,341.6289,341.9338,340.3997,340.6094,102628.0
2018-02-01 14:00:00,357.47,357.62,357.3,357.46,119720.0,340.5998,340.7427,340.4378,340.5903,119720.0
2018-02-01 14:10:00,357.45,357.64,355.64,355.95,149699.0,340.5808,340.7618,338.8562,339.1516,149699.0
2018-02-01 14:20:00,355.84,357.32,355.38,357.13,104433.0,339.0467,340.4569,338.6085,340.2759,104433.0
2018-02-01 14:30:00,356.98,357.64,356.77,357.19,74773.0,340.1329,340.7618,339.9329,340.333,74773.0
2018-02-01 14:40:00,357.19,357.37,356.57,357.05,61622.0,340.333,340.5045,339.7423,340.1996,61622.0
2018-02-01 14:50:00,357.11,357.46,356.65,356.95,71188.0,340.2568,340.5903,339.8185,340.1044,71188.0
2018-02-01 15:00:00,356.99,357.4,356.81,357.09,70762.0,340.1425,340.5331,339.971,340.2378,70762.0
2018-02-01 15:10:00,357.1,357.44,356.67,356.71,64145.0,340.2473,340.5712,339.8376,339.8757,64145.0
2018-02-01 15:20:00,356.66,356.73,355.87,355.9,50510.0,339.828,339.8947,339.0753,339.1039,50510.0
2018-02-01 15:30:00,355.9,357.0,354.74,356.2,155685.0,339.1039,340.152,337.9987,339.3898,155685.0
2018-02-01 15:40:00,356.33,356.34,355.29,355.97,111782.0,339.5136,339.5232,338.5227,339.1706,111782.0
2018-02-01 15:50:00,356.0,357.34,356.0,356.96,346139.0,339.1992,340.476,339.1992,340.1139,346139.0
2018-02-02 09:30:00,354.0,354.68,353.2,353.77,257814.0,337.2936,337.9415,336.5313,337.0744,257814.0
2018-02-02 09:40:00,353.81,354.1,353.37,353.64,117058.0,337.1126,337.3889,336.6933,336.9506,117058.0
2018-02-02 09:50:00,353.55,353.67,352.56,352.8,102379.0,336.8648,336.9792,335.9215,336.1502,102379.0
2018-02-02 10:00:00,352.79,352.92,350.56,352.14,187266.0,336.1407,336.2646,334.0159,335.5214,187266.0
2018-02-02 10:10:00,352.17,354.25,351.6,353.75,129784.0,335.5499,337.5318,335.0068,337.0554,129784.0
2018-02-02 10:20:00,353.85,354.98,353.51,354.9,132823.0,337.1507,338.2273,336.8267,338.1511,132823.0
2018-02-02 10:30:00,354.82,355.2,353.26,353.41,102483.0,338.0749,338.437,336.5885,336.7314,102483.0
2018-02-02 10:40:00,353.51,354.06,353.1,354.03,53755.0,336.8267,337.3508,336.4361,337.3222,53755.0
2018-02-02 10:50:00,353.93,354.26,353.63,353.86,77412.0,337.2269,337.5413,336.941,337.1602,77412.0
2018-02-02 11:00:00,353.79,354.4,353.3,354.26,50516.0,337.0935,337.6747,336.6266,337.5413,50516.0
2018-02-02 11:10:00,354.27,354.3,353.09,353.54,47125.0,337.5508,337.5794,336.4265,336.8553,47125.0
2018-02-02 11:20:00,353.41,353.79,352.31,352.78,58061.0,336.7314,337.0935,335.6833,336.1312,58061.0
2018-02-02 11:30:00,352.79,353.49,352.46,353.09,34827.0,336.1407,336.8077,335.8263,336.4265,34827.0
2018-02-02 11:40:00,353.07,354.44,353.07,354.13,60121.0,336.4075,337.7128,336.4075,337.4174,60121.0
2018-02-02 11:50:00,354.13,354.73,352.58,352.58,74495.0,337.4174,337.9891,335.9406,335.9406,74495.0
2018-02-02 12:00:00,352.51,353.29,351.78,352.35,106879.0,335.8739,336.6171,335.1784,335.7215,106879.0
2018-02-02 12:10:00,352.31,353.48,352.31,352.55,62443.0,335.6833,336.7981,335.6833,335.912,62443.0
2018-02-02 12:20:00,352.64,353.73,352.25,353.59,46285.0,335.9978,337.0363,335.6262,336.9029,46285.0
2018-02-02 12:30:00,353.45,353.76,352.9,353.06,47106.0,336.7695,337.0649,336.2455,336.3979,47106.0
2018-02-02 12:40:00,353.01,353.27,352.5,352.5,35876.0,336.3503,336.598,335.8644,335.8644,35876.0
2018-02-02 12:50:00,352.56,352.58,351.47,351.67,65356.0,335.9215,335.9406,334.883,335.0735,65356.0
2018-02-02 13:00:00,351.41,352.49,350.9,352.0,66059.0,334.8258,335.8548,334.3399,335.388,66059.0
2018-02-02 13:10:00,352.0,352.91,351.77,352.55,43734.0,335.388,336.255,335.1688,335.912,43734.0
2018-02-02 13:20:00,352.51,353.04,352.0,352.6,51619.0,335.8739,336.3789,335.388,335.9597,51619.0
2018-02-02 13:30:00,352.67,353.55,352.52,352.52,41807.0,336.0264,336.8648,335.8834,335.8834,41807.0
2018-02-02 13:40:00,352.6,352.61,351.46,351.75,50959.0,335.9597,335.9692,334.8735,335.1498,50959.0
2018-02-02 13:50:00,351.81,352.65,351.81,351.99,70636.0,335.2069,336.0073,335.2069,335.3784,70636.0
2018-02-02 14:00:00,352.05,352.25,351.68,351.85,50427.0,335.4356,335.6262,335.0831,335.245,50427.0
2018-02-02 14:10:00,351.79,351.79,350.59,351.03,89148.0,335.1879,335.1879,334.0445,334.4637,89148.0
2018-02-02 14:20:00,351.13,351.72,349.3,349.91,136679.0,334.559,335.1212,332.8154,333.3966,136679.0
2018-02-02 14:30:00,349.98,351.27,349.8,350.1,91400.0,333.4633,334.6924,333.2918,333.5776,91400.0
2018-02-02 14:40:00,350.14,351.25,350.14,350.49,57726.0,333.6157,334.6734,333.6157,333.9492,57726.0
2018-02-02 14:50:00,350.35,351.06,349.63,350.25,68696.0,333.8158,334.4923,333.1298,333.7206,68696.0
2018-02-02 15:00:00,350.25,351.23,348.7,349.02,140512.0,333.7206,334.6543,332.2437,332.5486,140512.0
2018-02-02 15:10:00,348.91,351.4,348.82,350.7,102199.0,332.4438,334.8163,332.358,334.1493,102199.0
2018-02-02 15:20:00,350.78,351.45,350.63,350.82,72201.0,334.2255,334.8639,334.0826,334.2637,72201.0
2018-02-02 15:30:00,350.71,350.82,349.17,350.39,103300.0,334.1588,334.2637,332.6915,333.854,103300.0
2018-02-02 15:40:00,350.49,350.5,349.54,349.76,179433.0,333.9492,333.9588,333.0441,333.2537,179433.0
2018-02-02 15:50:00,349.66,349.96,348.79,348.8,291730.0,333.1584,333.4442,332.3295,332.339,291730.0
2018-02-05 09:30:00,342.67,343.2,333.0,340.66,674812.0,326.4983,327.0033,317.2846,324.5831,674812.0
2018-02-05 09:40:00,340.38,340.57,339.23,340.12,213181.0,324.3164,324.4974,323.2206,324.0686,213181.0
2018-02-05 09:50:00,340.01,344.14,340.01,343.64,234300.0,323.9638,327.8989,323.9638,327.4225,234300.0
2018-02-05 10:00:00,343.83,345.7,342.88,345.41,187101.0,327.6035,329.3853,326.6984,329.109,187101.0
2018-02-05 10:10:00,345.59,347.84,344.67,347.67,214744.0,329.2805,331.4243,328.4039,331.2623,214744.0
2018-02-05 10:20:00,347.68,350.0,347.42,348.79,212893.0,331.2718,333.4824,331.0241,332.3295,212893.0
2018-02-05 10:30:00,348.79,348.93,346.14,346.51,148534.0,332.3295,332.4629,329.8045,330.1571,148534.0
2018-02-05 10:40:00,346.59,349.0,346.22,348.22,85904.0,330.2333,332.5295,329.8807,331.7864,85904.0
2018-02-05 10:50:00,348.25,348.48,347.06,347.95,85022.0,331.8149,332.0341,330.6811,331.5291,85022.0
2018-02-05 11:00:00,347.95,348.96,347.33,348.36,70931.0,331.5291,332.4914,330.9384,331.9198,70931.0
2018-02-05 11:10:00,348.41,348.85,347.59,348.25,66172.0,331.9674,332.3866,331.1861,331.8149,66172.0
2018-02-05 11:20:00,348.0,348.8,346.74,347.88,140956.0,331.5767,332.339,330.3762,331.4624,140956.0
2018-02-05 11:30:00,347.96,348.06,346.6,347.32,91778.0,331.5386,331.6339,330.2428,330.9288,91778.0
2018-02-05 11:40:00,347.29,347.36,345.8,346.05,92875.0,330.9003,330.9669,329.4806,329.7188,92875.0
2018-02-05 11:50:00,346.1,347.96,346.0,347.63,63601.0,329.7664,331.5386,329.6711,331.2242,63601.0
2018-02-05 12:00:00,347.74,347.76,345.8,346.1,55153.0,331.329,331.3481,329.4806,329.7664,55153.0
2018-02-05 12:10:00,346.13,346.8,345.01,345.27,56927.0,329.795,330.4334,328.7279,328.9756,56927.0
2018-02-05 12:20:00,345.11,345.67,344.25,345.51,78065.0,328.8231,329.3567,328.0037,329.2043,78065.0
2018-02-05 12:30:00,345.54,346.33,345.33,345.34,43819.0,329.2328,329.9856,329.0327,329.0423,43819.0
2018-02-05 12:40:00,345.54,346.1,345.05,345.81,33898.0,329.2328,329.7664,328.766,329.4901,33898.0
2018-02-05 12:50:00,345.86,346.8,345.5,345.73,47208.0,329.5377,330.4334,329.1947,329.4139,47208.0
2018-02-05 13:00:00,345.53,345.96,343.55,343.63,82245.0,329.2233,329.633,327.3368,327.413,82245.0
2018-02-05 13:10:00,343.65,344.85,343.31,343.31,241262.0,327.432,328.5754,327.1081,327.1081,241262.0
2018-02-05 13:20:00,343.49,344.17,342.0,342.47,96293.0,327.2796,327.9275,325.8599,326.3077,96293.0
2018-02-05 13:30:00,342.48,343.05,341.48,341.59,132568.0,326.3172,326.8603,325.3644,325.4693,132568.0
2018-02-05 13:40:00,341.59,342.46,341.58,342.32,93649.0,325.4693,326.2982,325.4597,326.1648,93649.0
2018-02-05 13:50:00,342.24,344.91,342.23,344.83,92474.0,326.0886,328.6326,326.079,328.5563,92474.0
2018-02-05 14:00:00,344.85,344.9,342.9,343.13,142242.0,328.5754,328.623,326.7174,326.9366,142242.0
2018-02-05 14:10:00,343.29,343.95,342.36,342.63,97031.0,327.089,327.7179,326.2029,326.4602,97031.0
2018-02-05 14:20:00,342.57,342.92,341.17,342.0,90390.0,326.403,326.7365,325.0691,325.8599,90390.0
2018-02-05 14:30:00,341.99,342.0,340.41,340.91,114482.0,325.8504,325.8599,324.3449,324.8213,114482.0
2018-02-05 14:40:00,341.02,341.86,339.87,340.62,122742.0,324.9262,325.7265,323.8304,324.545,122742.0
2018-02-05 14:50:00,340.5,340.62,336.9,337.05,181807.0,324.4307,324.545,321.0006,321.1435,181807.0
2018-02-05 15:00:00,336.84,337.5,317.39,320.36,874400.0,320.9434,321.5723,302.4113,305.2412,874400.0
2018-02-05 15:10:00,320.48,336.06,318.52,330.48,861647.0,305.3555,320.2002,303.488,314.8836,861647.0
2018-02-05 15:20:00,330.3,337.69,329.26,337.54,343157.0,314.7121,321.7533,313.7211,321.6104,343157.0
2018-02-05 15:30:00,337.88,338.16,330.9,330.98,346764.0,321.9343,322.2011,315.2837,315.36,346764.0
2018-02-05 15:40:00,330.97,334.58,330.0,331.97,274309.0,315.3504,318.7901,314.4262,316.3033,274309.0
2018-02-05 15:50:00,331.88,333.51,328.97,329.01,441178.0,316.2175,317.7706,313.4448,313.4829,441178.0
2018-02-06 09:30:00,320.0,332.55,317.65,329.43,1176947.0,304.8982,316.8559,302.6591,313.8831,1176947.0
2018-02-06 09:40:00,329.67,333.42,328.0,332.13,539447.0,314.1118,317.6848,312.5206,316.4557,539447.0
2018-02-06 09:50:00,332.23,339.16,332.02,335.44,564994.0,316.551,323.1539,316.3509,319.6095,564994.0
2018-02-06 10:00:00,335.44,337.0,330.06,330.57,350209.0,319.6095,321.0959,314.4834,314.9693,350209.0
2018-02-06 10:10:00,330.45,332.07,324.06,326.6,386893.0,314.855,316.3985,308.7665,311.1867,386893.0
2018-02-06 10:20:00,327.54,329.42,325.0,327.48,307656.0,312.0823,313.8736,309.6622,312.0251,307656.0
2018-02-06 10:30:00,327.52,328.15,324.18,326.14,252730.0,312.0633,312.6635,308.8809,310.7484,252730.0
2018-02-06 10:40:00,326.03,330.87,325.28,329.86,252551.0,310.6436,315.2552,309.929,314.2928,252551.0
2018-02-06 10:50:00,329.68,332.5,328.56,330.68,243762.0,314.1213,316.8082,313.0542,315.0741,243762.0
2018-02-06 11:00:00,330.59,332.4,329.25,330.23,140539.0,314.9884,316.713,313.7116,314.6454,140539.0
2018-02-06 11:10:00,330.22,331.95,329.26,331.46,150924.0,314.6358,316.2842,313.7211,315.8173,150924.0
2018-02-06 11:20:00,331.68,332.23,329.51,330.18,131078.0,316.0269,316.551,313.9593,314.5977,131078.0
2018-02-06 11:30:00,330.44,331.24,329.54,330.5,169341.0,314.8455,315.6077,313.9879,314.9026,169341.0
2018-02-06 11:40:00,330.41,331.99,330.39,331.96,113492.0,314.8169,316.3223,314.7978,316.2937,113492.0
2018-02-06 11:50:00,331.98,334.73,331.89,332.47,187746.0,316.3128,318.933,316.227,316.7797,187746.0
2018-02-06 12:00:00,332.78,336.05,332.78,335.13,234310.0,317.075,320.1907,317.075,319.3141,234310.0
2018-02-06 12:10:00,335.13,335.64,333.86,334.19,152975.0,319.3141,319.8001,318.1041,318.4185,152975.0
2018-02-06 12:20:00,334.26,335.22,333.65,335.0,108657.0,318.4852,319.3999,317.904,319.1903,108657.0
2018-02-06 12:30:00,334.83,336.35,333.64,335.54,123699.0,319.0283,320.4765,317.8944,319.7048,123699.0
2018-02-06 12:40:00,335.72,335.92,333.05,333.99,144378.0,319.8763,320.0668,317.3323,318.2279,144378.0
2018-02-06 12:50:00,333.8,334.28,331.65,333.88,108345.0,318.0469,318.5042,315.9984,318.1231,108345.0
2018-02-06 13:00:00,333.83,333.99,331.4,331.75,99935.0,318.0755,318.2279,315.7602,316.0936,99935.0
2018-02-06 13:10:00,331.48,334.22,331.44,333.96,78247.0,315.8364,318.4471,315.7983,318.1993,78247.0
2018-02-06 13:20:00,333.91,334.3,332.56,333.37,90379.0,318.1517,318.5233,316.8654,317.6372,90379.0
2018-02-06 13:30:00,333.25,333.75,331.48,332.9,90173.0,317.5228,317.9992,315.8364,317.1894,90173.0
2018-02-06 13:40:00,332.88,334.0,332.0,332.75,120026.0,317.1703,318.2374,316.3318,317.0464,120026.0
2018-02-06 13:50:00,332.72,333.13,331.46,332.08,116063.0,317.0179,317.4085,315.8173,316.4081,116063.0
2018-02-06 14:00:00,331.98,332.6,330.88,330.88,89143.0,316.3128,316.9035,315.2647,315.2647,89143.0
2018-02-06 14:10:00,330.81,333.39,330.78,331.67,128316.0,315.198,317.6562,315.1694,316.0174,128316.0
2018-02-06 14:20:00,331.59,331.91,330.11,331.2,71485.0,315.9412,316.2461,314.531,315.5696,71485.0
2018-02-06 14:30:00,331.0,334.15,330.41,332.93,103176.0,315.379,318.3804,314.8169,317.2179,103176.0
2018-02-06 14:40:00,332.81,335.93,332.77,335.48,142001.0,317.1036,320.0764,317.0655,319.6476,142001.0
2018-02-06 14:50:00,335.59,339.0,334.55,338.35,291709.0,319.7524,323.0015,318.7615,322.3822,291709.0
2018-02-06 15:00:00,338.5,340.72,337.14,339.5,332442.0,322.5251,324.6403,321.2293,323.4779,332442.0
2018-02-06 15:10:00,339.65,339.89,336.17,336.41,219461.0,323.6208,323.8495,320.305,320.5337,219461.0
2018-02-06 15:20:00,336.52,338.71,336.38,338.32,208054.0,320.6385,322.7252,320.5051,322.3536,208054.0
2018-02-06 15:30:00,338.34,340.38,337.03,340.32,294504.0,322.3726,324.3164,321.1245,324.2592,294504.0
2018-02-06 15:40:00,340.38,341.07,339.65,339.96,349795.0,324.3164,324.9738,323.6208,323.9162,349795.0
2018-02-06 15:50:00,339.96,341.67,338.8,341.03,377959.0,323.9162,325.5455,322.8109,324.9357,377959.0
2018-02-07 09:30:00,340.52,347.92,339.87,345.79,579182.0,324.4497,331.5005,323.8304,329.471,579182.0
2018-02-07 09:40:00,345.49,346.45,343.27,343.98,307797.0,329.1852,330.0999,327.07,327.7465,307797.0
2018-02-07 09:50:00,344.09,347.11,344.09,346.77,187229.0,327.8513,330.7287,327.8513,330.4048,187229.0
2018-02-07 10:00:00,346.53,349.74,345.83,348.78,269083.0,330.1761,333.2346,329.5092,332.3199,269083.0
2018-02-07 10:10:00,348.84,349.47,347.16,347.9,175666.0,332.3771,332.9774,330.7764,331.4815,175666.0
2018-02-07 10:20:00,347.96,348.65,346.3,347.74,162459.0,331.5386,332.1961,329.957,331.329,162459.0
2018-02-07 10:30:00,347.99,349.61,347.34,349.48,139690.0,331.5672,333.1108,330.9479,332.9869,139690.0
2018-02-07 10:40:00,349.43,350.12,348.52,350.04,197987.0,332.9393,333.5967,332.0722,333.5205,197987.0
2018-02-07 10:50:00,350.04,350.82,349.64,350.49,134313.0,333.5205,334.2637,333.1393,333.9492,134313.0
2018-02-07 11:00:00,350.6,352.6,350.5,352.33,192577.0,334.054,335.9597,333.9588,335.7024,192577.0
2018-02-07 11:10:00,352.16,353.59,351.34,352.46,210300.0,335.5404,336.9029,334.7591,335.8263,210300.0
2018-02-07 11:20:00,352.37,352.82,350.71,350.73,129059.0,335.7405,336.1693,334.1588,334.1779,129059.0
2018-02-07 11:30:00,350.68,350.76,349.02,349.5,155494.0,334.1303,334.2065,332.5486,333.006,155494.0
2018-02-07 11:40:00,349.39,351.33,349.1,351.22,126640.0,332.9011,334.7496,332.6248,334.6448,126640.0
2018-02-07 11:50:00,351.19,352.87,350.87,352.59,111145.0,334.6162,336.2169,334.3113,335.9501,111145.0
2018-02-07 12:00:00,352.5,352.76,351.67,352.09,90165.0,335.8644,336.1121,335.0735,335.4737,90165.0
2018-02-07 12:10:00,352.1,352.87,352.0,352.15,73778.0,335.4833,336.2169,335.388,335.5309,73778.0
2018-02-07 12:20:00,352.22,352.81,351.58,352.71,79910.0,335.5976,336.1597,334.9878,336.0645,79910.0
2018-02-07 12:30:00,352.77,352.96,349.62,349.77,127294.0,336.1216,336.3027,333.1203,333.2632,127294.0
2018-02-07 12:40:00,349.91,351.51,349.6,349.66,82326.0,333.3966,334.9211,333.1012,333.1584,82326.0
2018-02-07 12:50:00,349.66,349.96,349.07,349.2,77610.0,333.1584,333.4442,332.5962,332.7201,77610.0
2018-02-07 13:00:00,349.32,350.24,346.55,347.38,147209.0,332.8344,333.711,330.1952,330.986,147209.0
2018-02-07 13:10:00,347.74,348.52,345.68,348.22,258838.0,331.329,332.0722,329.3662,331.7864,258838.0
2018-02-07 13:20:00,348.32,348.42,346.03,348.08,108010.0,331.8816,331.9769,329.6997,331.653,108010.0
2018-02-07 13:30:00,348.01,350.68,347.59,349.32,108171.0,331.5863,334.1303,331.1861,332.8344,108171.0
2018-02-07 13:40:00,349.54,351.28,349.53,350.2,109152.0,333.0441,334.7019,333.0345,333.6729,109152.0
2018-02-07 13:50:00,350.2,350.79,349.66,350.67,58322.0,333.6729,334.2351,333.1584,334.1207,58322.0
2018-02-07 14:00:00,350.55,350.68,348.83,349.05,63766.0,334.0064,334.1303,332.3676,332.5772,63766.0
2018-02-07 14:10:00,349.29,350.9,349.1,350.9,60191.0,332.8059,334.3399,332.6248,334.3399,60191.0
2018-02-07 14:20:00,350.69,351.82,350.3,351.82,87512.0,334.1398,335.2165,333.7682,335.2165,87512.0
2018-02-07 14:30:00,351.72,351.78,350.77,350.93,89140.0,335.1212,335.1784,334.216,334.3685,89140.0
2018-02-07 14:40:00,350.74,350.8,347.74,348.15,115688.0,334.1874,334.2446,331.329,331.7197,115688.0
2018-02-07 14:50:00,348.09,349.96,347.3,349.96,78736.0,331.6625,333.4442,330.9098,333.4442,78736.0
2018-02-07 15:00:00,349.95,350.75,349.43,350.2,99318.0,333.4347,334.197,332.9393,333.6729,99318.0
2018-02-07 15:10:00,350.19,351.72,349.9,351.08,82956.0,333.6634,335.1212,333.3871,334.5114,82956.0
2018-02-07 15:20:00,351.06,352.98,350.93,352.43,169185.0,334.4923,336.3217,334.3685,335.7977,169185.0
2018-02-07 15:30:00,352.26,352.55,351.21,351.5,132662.0,335.6357,335.912,334.6353,334.9116,132662.0
2018-02-07 15:40:00,351.55,352.16,349.51,350.0,219614.0,334.9592,335.5404,333.0155,333.4824,219614.0
2018-02-07 15:50:00,349.92,350.44,347.92,347.95,319774.0,333.4061,333.9016,331.5005,331.5291,319774.0
2018-02-08 09:30:00,348.0,349.0,346.49,346.57,436549.0,333.2967,334.2544,331.8505,331.9271,436549.0
2018-02-08 09:40:00,346.74,347.4,345.0,346.23,235957.0,332.0899,332.722,330.4234,331.6015,235957.0
2018-02-08 09:50:00,346.21,347.64,345.11,345.42,196190.0,331.5823,332.9519,330.5288,330.8257,196190.0
2018-02-08 10:00:00,345.39,345.66,343.9,344.65,163401.0,330.797,331.0556,329.3699,330.0882,163401.0
2018-02-08 10:10:00,344.5,345.24,343.53,343.76,95218.0,329.9446,330.6533,329.0155,329.2358,95218.0
2018-02-08 10:20:00,343.98,344.97,342.5,343.12,99744.0,329.4465,330.3947,328.0291,328.6229,99744.0
2018-02-08 10:30:00,343.13,343.95,341.01,341.84,188433.0,328.6324,329.4178,326.602,327.397,188433.0
2018-02-08 10:40:00,341.94,342.75,340.11,340.33,118963.0,327.4927,328.2685,325.74,325.9507,118963.0
2018-02-08 10:50:00,340.21,340.6,336.88,338.92,238747.0,325.8358,326.2093,322.6465,324.6003,238747.0
2018-02-08 11:00:00,338.77,341.26,338.49,339.67,155205.0,324.4567,326.8415,324.1885,325.3186,155205.0
2018-02-08 11:10:00,339.78,339.83,336.31,336.96,130239.0,325.424,325.4719,322.1006,322.7231,130239.0
2018-02-08 11:20:00,336.92,337.1,334.21,334.77,232136.0,322.6848,322.8572,320.0893,320.6257,232136.0
2018-02-08 11:30:00,334.91,337.73,333.6,336.59,256644.0,320.7597,323.4606,319.5051,322.3688,256644.0
2018-02-08 11:40:00,336.59,337.45,335.86,337.03,133165.0,322.3688,323.1924,321.6696,322.7902,133165.0
2018-02-08 11:50:00,336.86,339.25,336.7,337.25,148399.0,322.6274,324.9164,322.4741,323.0009,148399.0
2018-02-08 12:00:00,337.24,339.2,337.23,337.65,74786.0,322.9913,324.8685,322.9817,323.384,74786.0
2018-02-08 12:10:00,337.72,337.77,336.36,336.88,74311.0,323.451,323.4989,322.1485,322.6465,74311.0
2018-02-08 12:20:00,336.86,336.97,334.53,335.77,114070.0,322.6274,322.7327,320.3958,321.5834,114070.0
2018-02-08 12:30:00,335.9,336.82,335.26,336.47,85224.0,321.7079,322.5891,321.095,322.2538,85224.0
2018-02-08 12:40:00,336.66,338.26,335.43,335.96,85757.0,322.4358,323.9682,321.2578,321.7654,85757.0
2018-02-08 12:50:00,335.88,335.89,332.8,335.27,184077.0,321.6888,321.6983,318.7389,321.1045,184077.0
2018-02-08 13:00:00,335.1,335.67,333.76,335.54,121863.0,320.9417,321.4876,319.6583,321.3631,121863.0
2018-02-08 13:10:00,335.46,337.92,334.87,337.66,146465.0,321.2865,323.6426,320.7214,323.3936,146465.0
2018-02-08 13:20:00,337.58,338.62,335.6,336.21,77206.0,323.3169,324.313,321.4206,322.0048,77206.0
2018-02-08 13:30:00,336.49,337.9,336.03,337.78,68191.0,322.273,323.6234,321.8324,323.5085,68191.0
2018-02-08 13:40:00,337.93,340.66,337.71,339.69,165443.0,323.6522,326.2668,323.4414,325.3378,165443.0
2018-02-08 13:50:00,339.75,339.89,338.29,338.72,78237.0,325.3953,325.5293,323.9969,324.4088,78237.0
2018-02-08 14:00:00,338.76,338.76,337.0,338.22,93314.0,324.4471,324.4471,322.7614,323.9299,93314.0
2018-02-08 14:10:00,338.13,339.61,337.82,338.66,98504.0,323.8437,325.2612,323.5468,324.3513,98504.0
2018-02-08 14:20:00,338.82,339.17,336.0,336.38,92742.0,324.5045,324.8398,321.8037,322.1676,92742.0
2018-02-08 14:30:00,336.35,336.73,335.0,336.71,107958.0,322.1389,322.5029,320.8459,322.4837,107958.0
2018-02-08 14:40:00,336.68,336.68,335.0,336.16,89593.0,322.455,322.455,320.8459,321.9569,89593.0
2018-02-08 14:50:00,336.19,336.3,334.47,335.33,124162.0,321.9857,322.091,320.3383,321.162,124162.0
2018-02-08 15:00:00,335.43,336.55,334.25,334.38,101864.0,321.2578,322.3305,320.1276,320.2521,101864.0
2018-02-08 15:10:00,334.3,335.18,333.69,333.87,126148.0,320.1755,321.0183,319.5913,319.7637,126148.0
2018-02-08 15:20:00,333.88,337.08,333.13,335.34,154176.0,319.7733,322.8381,319.055,321.1716,154176.0
2018-02-08 15:30:00,335.22,336.41,332.9,333.1,205459.0,321.0567,322.1964,318.8347,319.0262,205459.0
2018-02-08 15:40:00,333.01,334.78,332.1,333.14,257348.0,318.94,320.6352,318.0685,319.0645,257348.0
2018-02-08 15:50:00,332.93,333.2,329.4,329.61,436704.0,318.8634,319.122,315.4826,315.6837,436704.0
2018-02-09 09:30:00,333.55,337.26,333.5,334.58,437814.0,319.4572,323.0105,319.4093,320.4437,437814.0
2018-02-09 09:40:00,334.25,337.81,333.18,335.44,219422.0,320.1276,323.5372,319.1028,321.2674,219422.0
2018-02-09 09:50:00,335.71,337.59,334.45,335.81,130882.0,321.5259,323.3265,320.3192,321.6217,130882.0
2018-02-09 10:00:00,335.99,336.4,331.77,332.66,147451.0,321.7941,322.1868,317.7524,318.6048,147451.0
2018-02-09 10:10:00,332.79,333.18,330.74,332.58,113615.0,318.7293,319.1028,316.7659,318.5282,113615.0
2018-02-09 10:20:00,332.6,333.4,331.14,332.51,107926.0,318.5473,319.3135,317.149,318.4612,107926.0
2018-02-09 10:30:00,332.69,333.63,331.01,331.41,77005.0,318.6335,319.5338,317.0245,317.4076,77005.0
2018-02-09 10:40:00,331.09,331.18,320.48,324.5,351540.0,317.1011,317.1873,306.9394,310.7896,351540.0
2018-02-09 10:50:00,324.66,328.93,322.35,327.38,194014.0,310.9428,315.0324,308.7304,313.5479,194014.0
2018-02-09 11:00:00,327.34,331.35,326.78,329.62,157535.0,313.5096,317.3502,312.9732,315.6933,157535.0
2018-02-09 11:10:00,329.28,330.96,326.2,327.9,105038.0,315.3676,316.9766,312.4178,314.0459,105038.0
2018-02-09 11:20:00,328.09,328.33,326.09,326.58,74599.0,314.2279,314.4578,312.3124,312.7817,74599.0
2018-02-09 11:30:00,326.57,328.47,325.81,327.36,88213.0,312.7721,314.5918,312.0442,313.5287,88213.0
2018-02-09 11:40:00,327.56,327.82,324.53,324.87,75062.0,313.7203,313.9693,310.8183,311.1439,75062.0
2018-02-09 11:50:00,324.78,325.57,322.77,323.12,134491.0,311.0578,311.8144,309.1327,309.4679,134491.0
2018-02-09 12:00:00,323.24,324.4,320.2,320.73,180333.0,309.5828,310.6938,306.6713,307.1789,180333.0
2018-02-09 12:10:00,320.8,322.7,319.4,321.18,214898.0,307.2459,309.0656,305.9051,307.6099,214898.0
2018-02-09 12:20:00,321.36,323.65,321.15,321.88,160028.0,307.7822,309.9755,307.5811,308.2803,160028.0
2018-02-09 12:30:00,321.85,323.63,321.39,321.64,98182.0,308.2515,309.9563,307.811,308.0504,98182.0
2018-02-09 12:40:00,321.46,321.89,319.25,319.8,149383.0,307.878,308.2899,305.7614,306.2882,149383.0
2018-02-09 12:50:00,319.99,325.07,319.7,324.8,144791.0,306.4701,311.3355,306.1924,311.0769,144791.0
2018-02-09 13:00:00,324.79,324.91,321.44,321.47,95175.0,311.0673,311.1823,307.8589,307.8876,95175.0
2018-02-09 13:10:00,321.59,322.56,320.45,322.2,79998.0,308.0025,308.9315,306.9107,308.5868,79998.0
2018-02-09 13:20:00,322.26,323.37,320.0,321.12,122151.0,308.6442,309.7073,306.4797,307.5524,122151.0
2018-02-09 13:30:00,321.25,321.93,319.8,320.18,107185.0,307.6769,308.3282,306.2882,306.6521,107185.0
2018-02-09 13:40:00,319.99,324.05,319.85,323.32,156068.0,306.4701,310.3586,306.336,309.6594,156068.0
2018-02-09 13:50:00,323.49,327.0,323.18,324.89,207123.0,309.8223,313.184,309.5254,311.1631,207123.0
2018-02-09 14:00:00,324.75,329.6,324.37,328.69,159177.0,311.029,315.6741,310.6651,314.8026,159177.0
2018-02-09 14:10:00,328.57,331.2,327.44,330.07,172850.0,314.6876,317.2065,313.6054,316.1242,172850.0
2018-02-09 14:20:00,330.24,331.91,327.57,327.93,157757.0,316.2871,317.8865,313.7299,314.0747,157757.0
2018-02-09 14:30:00,327.87,329.63,327.02,329.06,108388.0,314.0172,315.7028,313.2031,315.1569,108388.0
2018-02-09 14:40:00,328.91,330.31,328.11,328.88,121154.0,315.0133,316.3541,314.2471,314.9845,121154.0
2018-02-09 14:50:00,328.98,330.92,328.78,329.54,117090.0,315.0803,316.9383,314.8887,315.6166,117090.0
2018-02-09 15:00:00,329.18,329.53,325.96,327.32,124053.0,315.2718,315.6071,312.1879,313.4904,124053.0
2018-02-09 15:10:00,327.19,330.3,326.2,330.01,107426.0,313.3659,316.3445,312.4178,316.0668,107426.0
2018-02-09 15:20:00,330.22,331.27,329.4,330.32,123708.0,316.2679,317.2735,315.4826,316.3637,123708.0
2018-02-09 15:30:00,330.4,332.3,330.18,331.88,134082.0,316.4403,318.26,316.2296,317.8578,134082.0
2018-02-09 15:40:00,331.93,335.59,331.7,334.8,270635.0,317.9057,321.411,317.6854,320.6544,270635.0
2018-02-09 15:50:00,335.04,336.4,331.76,333.09,455774.0,320.8843,322.1868,317.7428,319.0166,455774.0
2018-02-12 09:30:00,336.57,338.61,335.13,338.19,341356.0,322.3496,324.3034,320.9705,323.9012,341356.0
2018-02-12 09:40:00,338.07,339.39,337.31,338.18,189684.0,323.7862,325.0505,323.0583,323.8916,189684.0
2018-02-12 09:50:00,338.2,338.75,336.78,337.75,149754.0,323.9107,324.4375,322.5507,323.4798,149754.0
2018-02-12 10:00:00,337.79,339.47,337.25,337.81,165414.0,323.5181,325.1271,323.0009,323.5372,165414.0
2018-02-12 10:10:00,337.88,338.11,335.62,336.78,162860.0,323.6043,323.8245,321.4398,322.5507,162860.0
2018-02-12 10:20:00,336.93,338.1,335.57,337.13,115303.0,322.6944,323.815,321.3919,322.886,115303.0
2018-02-12 10:30:00,337.14,338.62,335.96,337.71,85612.0,322.8955,324.313,321.7654,323.4414,85612.0
2018-02-12 10:40:00,337.49,338.25,336.62,338.04,79007.0,323.2307,323.9586,322.3975,323.7575,79007.0
2018-02-12 10:50:00,338.07,338.43,336.66,337.99,68083.0,323.7862,324.131,322.4358,323.7096,68083.0
2018-02-12 11:00:00,337.88,338.67,336.92,338.55,63337.0,323.6043,324.3609,322.6848,324.246,63337.0
2018-02-12 11:10:00,338.33,339.17,337.85,338.77,63482.0,324.0353,324.8398,323.5755,324.4567,63482.0
2018-02-12 11:20:00,338.9,340.65,338.41,339.99,154633.0,324.5812,326.2572,324.1119,325.6251,154633.0
2018-02-12 11:30:00,339.96,341.76,339.56,341.66,133099.0,325.5964,327.3203,325.2133,327.2246,133099.0
2018-02-12 11:40:00,341.66,342.59,341.39,342.35,140095.0,327.2246,328.1153,326.966,327.8854,140095.0
2018-02-12 11:50:00,342.43,344.0,341.16,343.92,153527.0,327.962,329.4657,326.7457,329.3891,153527.0
2018-02-12 12:00:00,343.98,344.19,342.75,343.72,103115.0,329.4465,329.6477,328.2685,329.1975,103115.0
2018-02-12 12:10:00,343.82,344.88,343.36,344.3,107682.0,329.2933,330.3085,328.8527,329.753,107682.0
2018-02-12 12:20:00,344.4,344.55,343.52,343.67,103415.0,329.8488,329.9925,329.006,329.1496,103415.0
2018-02-12 12:30:00,343.7,343.72,342.27,342.81,98963.0,329.1784,329.1975,327.8088,328.326,98963.0
2018-02-12 12:40:00,342.98,342.98,342.0,342.14,55131.0,328.4888,328.4888,327.5502,327.6843,55131.0
2018-02-12 12:50:00,342.27,343.9,342.04,343.3,72837.0,327.8088,329.3699,327.5885,328.7953,72837.0
2018-02-12 13:00:00,343.44,343.78,342.76,343.01,54549.0,328.9293,329.255,328.2781,328.5175,54549.0
2018-02-12 13:10:00,343.13,344.23,343.08,343.59,54952.0,328.6324,329.686,328.5846,329.073,54952.0
2018-02-12 13:20:00,343.57,343.98,343.06,343.95,38064.0,329.0539,329.4465,328.5654,329.4178,38064.0
2018-02-12 13:30:00,344.0,344.19,343.51,344.0,47429.0,329.4657,329.6477,328.9964,329.4657,47429.0
2018-02-12 13:40:00,344.09,344.35,343.72,344.24,44585.0,329.5519,329.8009,329.1975,329.6955,44585.0
2018-02-12 13:50:00,344.34,346.77,344.3,346.37,200408.0,329.7913,332.1187,329.753,331.7356,200408.0
2018-02-12 14:00:00,346.37,346.58,345.34,345.34,108920.0,331.7356,331.9367,330.7491,330.7491,108920.0
2018-02-12 14:10:00,345.35,346.19,345.15,346.0,82055.0,330.7587,331.5632,330.5671,331.3812,82055.0
2018-02-12 14:20:00,346.03,347.43,345.97,347.32,108886.0,331.4099,332.7508,331.3525,332.6454,108886.0
2018-02-12 14:30:00,347.37,347.75,346.39,347.01,121529.0,332.6933,333.0572,331.7547,332.3485,121529.0
2018-02-12 14:40:00,347.13,347.62,345.59,345.94,71076.0,332.4634,332.9327,330.9885,331.3237,71076.0
2018-02-12 14:50:00,345.86,346.28,345.31,345.96,73903.0,331.2471,331.6494,330.7203,331.3429,73903.0
2018-02-12 15:00:00,345.89,346.88,345.55,346.45,64741.0,331.2758,332.224,330.9502,331.8122,64741.0
2018-02-12 15:10:00,346.38,347.38,345.88,346.55,71504.0,331.7451,332.7029,331.2663,331.9079,71504.0
2018-02-12 15:20:00,346.65,347.38,345.86,345.86,105111.0,332.0037,332.7029,331.2471,331.2471,105111.0
2018-02-12 15:30:00,346.03,346.63,344.31,344.76,144168.0,331.4099,331.9846,329.7626,330.1936,144168.0
2018-02-12 15:40:00,344.85,345.51,342.71,343.33,187196.0,330.2798,330.9119,328.2302,328.824,187196.0
2018-02-12 15:50:00,343.34,344.5,343.18,343.69,274973.0,328.8336,329.9446,328.6803,329.1688,274973.0
2018-02-13 09:30:00,340.45,343.39,340.29,342.77,208111.0,326.0657,328.8815,325.9124,328.2877,208111.0
2018-02-13 09:40:00,342.89,343.64,341.51,342.32,131757.0,328.4026,329.1209,327.0809,327.8567,131757.0
2018-02-13 09:50:00,342.36,342.96,342.02,342.65,98535.0,327.895,328.4696,327.5693,328.1727,98535.0
2018-02-13 10:00:00,342.63,343.42,342.12,342.98,83150.0,328.1536,328.9102,327.6651,328.4888,83150.0
2018-02-13 10:10:00,343.12,345.95,343.11,345.63,149625.0,328.6229,331.3333,328.6133,331.0268,149625.0
2018-02-13 10:20:00,345.69,346.64,344.92,345.73,121478.0,331.0843,331.9941,330.3468,331.1226,121478.0
2018-02-13 10:30:00,345.93,346.64,345.06,346.43,93280.0,331.3141,331.9941,330.4809,331.793,93280.0
2018-02-13 10:40:00,346.42,347.6,345.5,347.41,122010.0,331.7834,332.9136,330.9023,332.7316,122010.0
2018-02-13 10:50:00,347.43,347.88,347.06,347.4,84490.0,332.7508,333.1818,332.3964,332.722,84490.0
2018-02-13 11:00:00,347.29,347.35,346.5,346.86,102529.0,332.6167,332.6741,331.8601,332.2049,102529.0
2018-02-13 11:10:00,346.96,347.49,346.57,347.2,65587.0,332.3006,332.8082,331.9271,332.5305,65587.0
2018-02-13 11:20:00,347.24,347.38,345.42,345.6,64244.0,332.5688,332.7029,330.8257,330.9981,64244.0
2018-02-13 11:30:00,345.52,346.08,344.16,344.64,83964.0,330.9215,331.4578,329.6189,330.0786,83964.0
2018-02-13 11:40:00,344.65,345.22,344.13,345.12,68967.0,330.0882,330.6341,329.5902,330.5384,68967.0
2018-02-13 11:50:00,344.93,345.1,344.26,344.63,44122.0,330.3564,330.5192,329.7147,330.0691,44122.0
2018-02-13 12:00:00,344.44,344.9,343.78,343.91,55252.0,329.8871,330.3277,329.255,329.3795,55252.0
2018-02-13 12:10:00,344.06,344.81,343.53,343.81,38486.0,329.5232,330.2415,329.0155,329.2837,38486.0
2018-02-13 12:20:00,343.67,344.34,342.95,343.42,43609.0,329.1496,329.7913,328.4601,328.9102,43609.0
2018-02-13 12:30:00,343.54,343.75,342.56,343.38,37058.0,329.0251,329.2263,328.0865,328.8719,37058.0
2018-02-13 12:40:00,343.3,343.93,342.77,343.59,30786.0,328.7953,329.3986,328.2877,329.073,30786.0
2018-02-13 12:50:00,343.67,343.93,342.42,342.45,47189.0,329.1496,329.3986,327.9524,327.9812,47189.0
2018-02-13 13:00:00,342.44,343.7,342.44,343.47,47867.0,327.9716,329.1784,327.9716,328.9581,47867.0
2018-02-13 13:10:00,343.53,344.75,343.12,344.6,44008.0,329.0155,330.184,328.6229,330.0403,44008.0
2018-02-13 13:20:00,344.66,345.66,344.65,345.38,63380.0,330.0978,331.0556,330.0882,330.7874,63380.0
2018-02-13 13:30:00,345.35,346.33,345.01,346.1,49613.0,330.7587,331.6972,330.433,331.477,49613.0
2018-02-13 13:40:00,346.2,346.2,344.86,345.0,53870.0,331.5727,331.5727,330.2894,330.4234,53870.0
2018-02-13 13:50:00,345.03,345.85,344.94,345.23,38254.0,330.4522,331.2375,330.366,330.6437,38254.0
2018-02-13 14:00:00,345.23,345.68,344.9,345.43,43436.0,330.6437,331.0747,330.3277,330.8353,43436.0
2018-02-13 14:10:00,345.48,345.84,345.05,345.36,62378.0,330.8832,331.2279,330.4713,330.7682,62378.0
2018-02-13 14:20:00,345.35,345.63,345.12,345.19,40696.0,330.7587,331.0268,330.5384,330.6054,40696.0
2018-02-13 14:30:00,345.19,345.58,344.6,344.86,44169.0,330.6054,330.9789,330.0403,330.2894,44169.0
2018-02-13 14:40:00,344.88,344.95,344.29,344.5,43042.0,330.3085,330.3756,329.7434,329.9446,43042.0
2018-02-13 14:50:00,344.6,345.1,344.43,344.97,59803.0,330.0403,330.5192,329.8775,330.3947,59803.0
2018-02-13 15:00:00,344.94,345.14,344.38,344.52,55356.0,330.366,330.5575,329.8296,329.9637,55356.0
2018-02-13 15:10:00,344.49,344.95,344.1,344.17,67827.0,329.935,330.3756,329.5615,329.6285,67827.0
2018-02-13 15:20:00,344.19,344.62,343.83,344.43,56270.0,329.6477,330.0595,329.3029,329.8775,56270.0
2018-02-13 15:30:00,344.34,344.75,344.11,344.64,68852.0,329.7913,330.184,329.571,330.0786,68852.0
2018-02-13 15:40:00,344.63,344.74,343.12,344.05,101612.0,330.0691,330.1744,328.6229,329.5136,101612.0
2018-02-13 15:50:00,344.03,344.19,342.66,343.19,255814.0,329.4944,329.6477,328.1823,328.6899,255814.0
2018-02-14 09:30:00,341.34,343.81,341.17,342.35,197988.0,326.9181,329.2837,326.7553,327.8854,197988.0
2018-02-14 09:40:00,342.28,344.76,342.27,344.05,135300.0,327.8184,330.1936,327.8088,329.5136,135300.0
2018-02-14 09:50:00,344.18,346.74,344.05,344.21,216501.0,329.6381,332.0899,329.5136,329.6668,216501.0
2018-02-14 10:00:00,344.35,346.22,344.01,346.15,133851.0,329.8009,331.5919,329.4753,331.5248,133851.0
2018-02-14 10:10:00,346.01,346.82,345.81,346.71,138551.0,331.3908,332.1665,331.1992,332.0612,138551.0
2018-02-14 10:20:00,346.7,347.43,346.01,346.83,116870.0,332.0516,332.7508,331.3908,332.1761,116870.0
2018-02-14 10:30:00,346.69,347.08,345.77,346.78,91674.0,332.042,332.4156,331.1609,332.1282,91674.0
2018-02-14 10:40:00,346.66,347.01,345.65,346.64,81269.0,332.0133,332.3485,331.046,331.9941,81269.0
2018-02-14 10:50:00,346.64,346.64,345.5,345.6,58824.0,331.9941,331.9941,330.9023,330.9981,58824.0
2018-02-14 11:00:00,345.62,346.08,344.87,345.25,66509.0,331.0172,331.4578,330.2989,330.6629,66509.0
2018-02-14 11:10:00,345.14,346.21,345.11,346.06,51581.0,330.5575,331.5823,330.5288,331.4387,51581.0
2018-02-14 11:20:00,345.96,346.77,345.15,346.47,37600.0,331.3429,332.1187,330.5671,331.8313,37600.0
2018-02-14 11:30:00,346.47,346.71,345.38,345.9,64152.0,331.8313,332.0612,330.7874,331.2854,64152.0
2018-02-14 11:40:00,345.96,346.53,345.17,345.4,64066.0,331.3429,331.8888,330.5863,330.8065,64066.0
2018-02-14 11:50:00,345.25,345.45,344.22,344.57,60622.0,330.6629,330.8544,329.6764,330.0116,60622.0
2018-02-14 12:00:00,344.69,345.46,344.65,344.75,49557.0,330.1265,330.864,330.0882,330.184,49557.0
2018-02-14 12:10:00,344.62,345.24,344.62,344.91,74413.0,330.0595,330.6533,330.0595,330.3372,74413.0
2018-02-14 12:20:00,344.79,344.98,344.26,344.86,74292.0,330.2223,330.4043,329.7147,330.2894,74292.0
2018-02-14 12:30:00,344.79,345.04,344.68,344.77,45826.0,330.2223,330.4617,330.117,330.2032,45826.0
2018-02-14 12:40:00,344.86,345.08,344.31,344.31,37557.0,330.2894,330.5001,329.7626,329.7626,37557.0
2018-02-14 12:50:00,344.31,344.94,344.16,344.55,37492.0,329.7626,330.366,329.6189,329.9925,37492.0
2018-02-14 13:00:00,344.6,345.5,344.55,345.31,86017.0,330.0403,330.9023,329.9925,330.7203,86017.0
2018-02-14 13:10:00,345.31,345.36,344.87,344.94,65326.0,330.7203,330.7682,330.2989,330.366,65326.0
2018-02-14 13:20:00,344.98,345.45,344.43,344.55,53598.0,330.4043,330.8544,329.8775,329.9925,53598.0
2018-02-14 13:30:00,344.66,345.25,344.56,345.0,46465.0,330.0978,330.6629,330.002,330.4234,46465.0
2018-02-14 13:40:00,345.02,345.18,344.39,344.96,56668.0,330.4426,330.5958,329.8392,330.3851,56668.0
2018-02-14 13:50:00,344.96,345.06,344.27,344.5,48575.0,330.3851,330.4809,329.7243,329.9446,48575.0
2018-02-14 14:00:00,344.51,344.94,344.12,344.22,42751.0,329.9541,330.366,329.5806,329.6764,42751.0
2018-02-14 14:10:00,344.3,344.8,344.21,344.7,77843.0,329.753,330.2319,329.6668,330.1361,77843.0
2018-02-14 14:20:00,344.73,344.85,343.71,343.81,52040.0,330.1648,330.2798,329.1879,329.2837,52040.0
2018-02-14 14:30:00,343.81,344.71,343.63,344.64,45943.0,329.2837,330.1457,329.1113,330.0786,45943.0
2018-02-14 14:40:00,344.66,344.66,344.0,344.28,43827.0,330.0978,330.0978,329.4657,329.7339,43827.0
2018-02-14 14:50:00,344.22,344.55,343.91,344.41,43792.0,329.6764,329.9925,329.3795,329.8584,43792.0
2018-02-14 15:00:00,344.54,345.16,344.46,344.72,86171.0,329.9829,330.5767,329.9063,330.1553,86171.0
2018-02-14 15:10:00,344.71,345.2,344.65,344.99,80930.0,330.1457,330.615,330.0882,330.4139,80930.0
2018-02-14 15:20:00,344.9,345.02,343.96,344.67,105544.0,330.3277,330.4426,329.4274,330.1074,105544.0
2018-02-14 15:30:00,344.6,345.07,344.39,344.8,92529.0,330.0403,330.4905,329.8392,330.2319,92529.0
2018-02-14 15:40:00,344.76,345.12,344.62,344.9,135210.0,330.1936,330.5384,330.0595,330.3277,135210.0
2018-02-14 15:50:00,344.96,345.07,344.69,344.95,211457.0,330.3851,330.4905,330.1265,330.3756,211457.0
2018-02-15 09:30:00,348.68,351.98,348.19,351.59,488688.0,333.948,337.1085,333.4787,336.735,488688.0
2018-02-15 09:40:00,351.69,353.99,351.52,353.41,330457.0,336.8308,339.0336,336.668,338.4781,330457.0
2018-02-15 09:50:00,353.38,353.64,352.24,352.66,192274.0,338.4494,338.6984,337.3575,337.7598,192274.0
2018-02-15 10:00:00,352.57,353.55,352.11,352.54,155383.0,337.6736,338.6122,337.233,337.6449,155383.0
2018-02-15 10:10:00,352.72,353.87,352.06,352.93,231759.0,337.8173,338.9187,337.1851,338.0184,231759.0
2018-02-15 10:20:00,352.96,353.52,352.6,353.16,133610.0,338.0471,338.5835,337.7023,338.2387,133610.0
2018-02-15 10:30:00,353.02,353.47,352.59,352.6,79558.0,338.1046,338.5356,337.6928,337.7023,79558.0
2018-02-15 10:40:00,352.55,352.73,350.66,351.15,171612.0,337.6544,337.8268,335.8443,336.3136,171612.0
2018-02-15 10:50:00,351.25,352.05,349.29,349.33,114789.0,336.4094,337.1756,334.5322,334.5705,114789.0
2018-02-15 11:00:00,349.39,351.73,348.05,351.62,163191.0,334.628,336.8691,333.3446,336.7637,163191.0
2018-02-15 11:10:00,351.61,352.56,351.43,351.95,91542.0,336.7542,337.664,336.5818,337.0798,91542.0
2018-02-15 11:20:00,352.04,353.27,351.85,353.16,112669.0,337.166,338.344,336.984,338.2387,112669.0
2018-02-15 11:30:00,353.15,353.27,352.13,352.25,84996.0,338.2291,338.344,337.2522,337.3671,84996.0
2018-02-15 11:40:00,352.24,352.86,352.01,352.57,57160.0,337.3575,337.9513,337.1373,337.6736,57160.0
2018-02-15 11:50:00,352.57,353.24,352.45,352.84,55512.0,337.6736,338.3153,337.5587,337.9322,55512.0
2018-02-15 12:00:00,352.83,353.12,352.32,352.8,47755.0,337.9226,338.2004,337.4342,337.8939,47755.0
2018-02-15 12:10:00,352.81,353.05,352.59,352.8,37469.0,337.9035,338.1333,337.6928,337.8939,37469.0
2018-02-15 12:20:00,352.86,353.29,352.06,353.05,61338.0,337.9513,338.3632,337.1851,338.1333,61338.0
2018-02-15 12:30:00,353.06,353.28,352.71,353.08,64528.0,338.1429,338.3536,337.8077,338.1621,64528.0
2018-02-15 12:40:00,353.13,353.26,352.7,353.04,47522.0,338.2099,338.3344,337.7981,338.1237,47522.0
2018-02-15 12:50:00,353.07,353.79,352.59,353.69,74021.0,338.1525,338.8421,337.6928,338.7463,74021.0
2018-02-15 13:00:00,353.72,354.63,353.56,354.23,134302.0,338.775,339.6466,338.6218,339.2635,134302.0
2018-02-15 13:10:00,354.23,354.74,354.16,354.55,75118.0,339.2635,339.7519,339.1964,339.5699,75118.0
2018-02-15 13:20:00,354.64,354.96,354.16,354.53,85314.0,339.6561,339.9626,339.1964,339.5508,85314.0
2018-02-15 13:30:00,354.57,355.16,354.04,354.93,103737.0,339.5891,340.1542,339.0815,339.9339,103737.0
2018-02-15 13:40:00,354.83,355.91,354.83,355.75,108779.0,339.8381,340.8725,339.8381,340.7192,108779.0
2018-02-15 13:50:00,355.73,355.79,354.39,354.91,65092.0,340.7001,340.7576,339.4167,339.9147,65092.0
2018-02-15 14:00:00,354.86,356.13,354.86,356.05,85374.0,339.8668,341.0832,339.8668,341.0066,85374.0
2018-02-15 14:10:00,356.01,356.07,355.36,355.41,63590.0,340.9683,341.0257,340.3457,340.3936,63590.0
2018-02-15 14:20:00,355.41,355.64,354.58,355.44,57351.0,340.3936,340.6139,339.5987,340.4223,57351.0
2018-02-15 14:30:00,355.39,355.65,354.87,355.16,39993.0,340.3745,340.6235,339.8764,340.1542,39993.0
2018-02-15 14:40:00,355.12,355.34,354.73,355.17,31777.0,340.1159,340.3266,339.7423,340.1637,31777.0
2018-02-15 14:50:00,355.24,355.25,354.23,354.79,49681.0,340.2308,340.2404,339.2635,339.7998,49681.0
2018-02-15 15:00:00,354.83,355.34,354.43,354.44,72551.0,339.8381,340.3266,339.455,339.4646,72551.0
2018-02-15 15:10:00,354.41,355.34,354.35,355.16,54628.0,339.4359,340.3266,339.3784,340.1542,54628.0
2018-02-15 15:20:00,355.16,355.62,354.93,355.07,90967.0,340.1542,340.5947,339.9339,340.068,90967.0
2018-02-15 15:30:00,355.0,355.15,354.42,355.13,99200.0,340.0009,340.1446,339.4454,340.1254,99200.0
2018-02-15 15:40:00,355.12,356.0,354.94,355.92,113207.0,340.1159,340.9587,339.9435,340.8821,113207.0
2018-02-15 15:50:00,355.85,356.55,355.7,356.55,235471.0,340.815,341.4854,340.6714,341.4854,235471.0
2018-02-16 09:30:00,356.59,359.1,355.31,358.81,422244.0,341.5238,343.9277,340.2978,343.65,422244.0
2018-02-16 09:40:00,358.85,358.92,357.13,357.78,148342.0,343.6883,343.7553,342.0409,342.6635,148342.0
2018-02-16 09:50:00,357.86,359.5,357.3,357.71,158344.0,342.7401,344.3108,342.2038,342.5964,158344.0
2018-02-16 10:00:00,357.81,357.93,355.77,356.29,150094.0,342.6922,342.8071,340.7384,341.2364,150094.0
2018-02-16 10:10:00,356.27,358.17,356.26,357.95,111538.0,341.2173,343.037,341.2077,342.8263,111538.0
2018-02-16 10:20:00,357.95,359.04,357.74,359.0,95019.0,342.8263,343.8702,342.6252,343.8319,95019.0
2018-02-16 10:30:00,359.0,359.38,358.33,358.45,102491.0,343.8319,344.1959,343.1902,343.3052,102491.0
2018-02-16 10:40:00,358.4,359.3,358.21,359.24,56204.0,343.2573,344.1193,343.0753,344.0618,56204.0
2018-02-16 10:50:00,359.24,359.25,357.7,357.87,62466.0,344.0618,344.0714,342.5869,342.7497,62466.0
2018-02-16 11:00:00,357.91,358.47,357.72,358.41,54017.0,342.788,343.3243,342.606,343.2669,54017.0
2018-02-16 11:10:00,358.37,359.0,358.05,358.38,39245.0,343.2285,343.8319,342.9221,343.2381,39245.0
2018-02-16 11:20:00,358.45,358.65,357.2,357.32,64400.0,343.3052,343.4967,342.108,342.2229,64400.0
2018-02-16 11:30:00,357.36,358.48,357.3,358.14,39337.0,342.2612,343.3339,342.2038,343.0083,39337.0
2018-02-16 11:40:00,358.3,358.83,358.04,358.77,35511.0,343.1615,343.6691,342.9125,343.6116,35511.0
2018-02-16 11:50:00,358.79,359.28,358.63,358.88,42688.0,343.6308,344.1001,343.4776,343.717,42688.0
2018-02-16 12:00:00,358.7,358.97,357.89,358.26,58661.0,343.5446,343.8032,342.7688,343.1232,58661.0
2018-02-16 12:10:00,358.1,358.3,357.87,358.01,46358.0,342.97,343.1615,342.7497,342.8838,46358.0
2018-02-16 12:20:00,357.99,358.18,357.28,357.89,58387.0,342.8646,343.0466,342.1846,342.7688,58387.0
2018-02-16 12:30:00,357.96,359.13,357.88,358.78,71075.0,342.8359,343.9564,342.7592,343.6212,71075.0
2018-02-16 12:40:00,358.9,358.9,358.15,358.35,50211.0,343.7362,343.7362,343.0178,343.2094,50211.0
2018-02-16 12:50:00,358.23,358.39,357.43,358.04,76138.0,343.0945,343.2477,342.3283,342.9125,76138.0
2018-02-16 13:00:00,358.17,358.27,356.13,356.22,109835.0,343.037,343.1328,341.0832,341.1694,109835.0
2018-02-16 13:10:00,356.27,356.27,354.12,354.49,176314.0,341.2173,341.2173,339.1581,339.5125,176314.0
2018-02-16 13:20:00,354.65,355.85,354.18,354.7,93430.0,339.6657,340.815,339.2156,339.7136,93430.0
2018-02-16 13:30:00,354.87,355.89,353.51,355.52,115575.0,339.8764,340.8533,338.5739,340.499,115575.0
2018-02-16 13:40:00,355.48,356.86,355.48,355.75,78037.0,340.4606,341.7823,340.4606,340.7192,78037.0
2018-02-16 13:50:00,355.63,356.02,354.78,355.66,42814.0,340.6043,340.9778,339.7902,340.633,42814.0
2018-02-16 14:00:00,355.66,356.46,355.62,355.62,34286.0,340.633,341.3992,340.5947,340.5947,34286.0
2018-02-16 14:10:00,355.65,356.02,354.55,354.88,59062.0,340.6235,340.9778,339.5699,339.886,59062.0
2018-02-16 14:20:00,354.8,354.86,353.66,354.39,97344.0,339.8094,339.8668,338.7175,339.4167,97344.0
2018-02-16 14:30:00,354.42,355.2,353.62,354.83,84093.0,339.4454,340.1925,338.6792,339.8381,84093.0
2018-02-16 14:40:00,354.88,355.25,354.18,355.0,63079.0,339.886,340.2404,339.2156,340.0009,63079.0
2018-02-16 14:50:00,355.0,355.78,354.74,355.57,55842.0,340.0009,340.748,339.7519,340.5468,55842.0
2018-02-16 15:00:00,355.56,356.27,355.14,356.12,76806.0,340.5373,341.2173,340.135,341.0736,76806.0
2018-02-16 15:10:00,356.29,356.48,355.58,356.36,89416.0,341.2364,341.4184,340.5564,341.3035,89416.0
2018-02-16 15:20:00,356.34,357.13,355.99,356.76,100899.0,341.2843,342.0409,340.9491,341.6866,100899.0
2018-02-16 15:30:00,356.72,357.0,355.87,356.1,116044.0,341.6483,341.9164,340.8342,341.0545,116044.0
2018-02-16 15:40:00,356.02,356.53,355.47,355.97,125233.0,340.9778,341.4663,340.4511,340.9299,125233.0
2018-02-16 15:50:00,355.91,356.19,354.88,354.93,284613.0,340.8725,341.1407,339.886,339.9339,284613.0
2018-02-20 09:30:00,352.0,357.11,351.4,356.79,275305.0,337.1277,342.0218,336.553,341.7153,275305.0
2018-02-20 09:40:00,356.65,357.79,356.37,357.01,195444.0,341.5812,342.673,341.313,341.926,195444.0
2018-02-20 09:50:00,357.06,357.6,355.78,356.06,152100.0,341.9739,342.4911,340.748,341.0161,152100.0
2018-02-20 10:00:00,356.07,356.47,355.13,355.81,102305.0,341.0257,341.4088,340.1254,340.7767,102305.0
2018-02-20 10:10:00,355.88,356.17,355.06,356.16,70600.0,340.8437,341.1215,340.0584,341.1119,70600.0
2018-02-20 10:20:00,356.17,356.85,355.64,355.73,91545.0,341.1215,341.7728,340.6139,340.7001,91545.0
2018-02-20 10:30:00,355.69,356.21,354.75,354.81,75650.0,340.6618,341.1598,339.7615,339.819,75650.0
2018-02-20 10:40:00,355.05,355.95,354.89,355.78,51216.0,340.0488,340.9108,339.8956,340.748,51216.0
2018-02-20 10:50:00,355.69,355.86,355.07,355.55,39068.0,340.6618,340.8246,340.068,340.5277,39068.0
2018-02-20 11:00:00,355.6,356.59,355.22,356.5,82973.0,340.5756,341.5238,340.2116,341.4376,82973.0
2018-02-20 11:10:00,356.45,357.26,356.3,356.57,44966.0,341.3897,342.1654,341.246,341.5046,44966.0
2018-02-20 11:20:00,356.75,357.5,356.75,357.43,91360.0,341.677,342.3953,341.677,342.3283,91360.0
2018-02-20 11:30:00,357.38,357.54,356.32,356.42,72508.0,342.2804,342.4336,341.2652,341.3609,72508.0
2018-02-20 11:40:00,356.58,356.83,355.89,356.14,48560.0,341.5142,341.7536,340.8533,341.0928,48560.0
2018-02-20 11:50:00,356.18,356.75,356.04,356.57,33080.0,341.1311,341.677,340.997,341.5046,33080.0
2018-02-20 12:00:00,356.44,357.19,356.43,356.95,38496.0,341.3801,342.0984,341.3705,341.8685,38496.0
2018-02-20 12:10:00,356.97,357.0,356.51,356.65,29036.0,341.8877,341.9164,341.4471,341.5812,29036.0
2018-02-20 12:20:00,356.58,356.81,356.31,356.54,19671.0,341.5142,341.7345,341.2556,341.4759,19671.0
2018-02-20 12:30:00,356.62,356.79,356.05,356.19,28677.0,341.5525,341.7153,341.0066,341.1407,28677.0
2018-02-20 12:40:00,356.27,356.5,355.51,355.83,46812.0,341.2173,341.4376,340.4894,340.7959,46812.0
2018-02-20 12:50:00,356.0,356.28,355.85,355.94,32875.0,340.9587,341.2268,340.815,340.9012,32875.0
2018-02-20 13:00:00,356.16,356.25,354.49,354.92,48694.0,341.1119,341.1981,339.5125,339.9243,48694.0
2018-02-20 13:10:00,354.83,355.43,354.62,355.0,49413.0,339.8381,340.4128,339.637,340.0009,49413.0
2018-02-20 13:20:00,355.08,355.47,354.6,355.05,29905.0,340.0775,340.4511,339.6178,340.0488,29905.0
2018-02-20 13:30:00,355.03,355.94,354.59,355.78,41865.0,340.0297,340.9012,339.6083,340.748,41865.0
2018-02-20 13:40:00,355.61,356.0,355.25,355.85,25482.0,340.5852,340.9587,340.2404,340.815,25482.0
2018-02-20 13:50:00,355.85,356.0,354.9,355.68,32170.0,340.815,340.9587,339.9052,340.6522,32170.0
2018-02-20 14:00:00,355.74,355.87,354.61,354.66,67462.0,340.7097,340.8342,339.6274,339.6753,67462.0
2018-02-20 14:10:00,354.77,354.83,353.82,354.55,58350.0,339.7806,339.8381,338.8708,339.5699,58350.0
2018-02-20 14:20:00,354.61,355.25,354.41,354.41,44035.0,339.6274,340.2404,339.4359,339.4359,44035.0
2018-02-20 14:30:00,354.3,355.75,354.27,355.41,53068.0,339.3305,340.7192,339.3018,340.3936,53068.0
2018-02-20 14:40:00,355.43,355.44,354.09,354.15,108663.0,340.4128,340.4223,339.1294,339.1868,108663.0
2018-02-20 14:50:00,354.24,354.35,353.1,353.19,82132.0,339.273,339.3784,338.1812,338.2674,82132.0
2018-02-20 15:00:00,353.28,353.49,352.26,352.34,75073.0,338.3536,338.5547,337.3767,337.4533,75073.0
2018-02-20 15:10:00,352.17,352.86,352.04,352.72,86521.0,337.2905,337.9513,337.166,337.8173,86521.0
2018-02-20 15:20:00,352.81,352.82,351.73,352.64,112271.0,337.9035,337.913,336.8691,337.7406,112271.0
2018-02-20 15:30:00,352.65,352.87,352.26,352.67,83560.0,337.7502,337.9609,337.3767,337.7694,83560.0
2018-02-20 15:40:00,352.75,353.47,351.63,353.24,111714.0,337.846,338.5356,336.7733,338.3153,111714.0
2018-02-20 15:50:00,353.32,353.78,352.9,353.06,180616.0,338.3919,338.8325,337.9897,338.1429,180616.0
2018-02-21 09:30:00,352.56,354.94,352.36,354.65,165504.0,337.664,339.9435,337.4725,339.6657,165504.0
2018-02-21 09:40:00,354.65,356.32,353.77,355.67,111157.0,339.6657,341.2652,338.8229,340.6426,111157.0
2018-02-21 09:50:00,355.71,355.92,354.57,354.61,70031.0,340.6809,340.8821,339.5891,339.6274,70031.0
2018-02-21 10:00:00,354.62,355.61,354.54,355.53,124765.0,339.637,340.5852,339.5604,340.5085,124765.0
2018-02-21 10:10:00,355.55,356.32,355.37,356.12,72557.0,340.5277,341.2652,340.3553,341.0736,72557.0
2018-02-21 10:20:00,356.21,356.57,355.62,356.53,76615.0,341.1598,341.5046,340.5947,341.4663,76615.0
2018-02-21 10:30:00,356.6,357.25,356.4,357.13,104279.0,341.5333,342.1559,341.3418,342.0409,104279.0
2018-02-21 10:40:00,357.2,358.89,357.0,357.92,111974.0,342.108,343.7266,341.9164,342.7976,111974.0
2018-02-21 10:50:00,357.93,358.6,357.48,358.38,99922.0,342.8071,343.4488,342.3761,343.2381,99922.0
2018-02-21 11:00:00,358.5,358.57,357.78,357.78,56183.0,343.3531,343.4201,342.6635,342.6635,56183.0
2018-02-21 11:10:00,357.91,358.04,357.35,357.87,67162.0,342.788,342.9125,342.2516,342.7497,67162.0
2018-02-21 11:20:00,357.82,358.56,357.52,358.56,56656.0,342.7018,343.4105,342.4145,343.4105,56656.0
2018-02-21 11:30:00,358.57,359.33,358.3,358.71,86576.0,343.4201,344.148,343.1615,343.5542,86576.0
2018-02-21 11:40:00,358.88,359.17,358.28,358.94,35763.0,343.717,343.9947,343.1423,343.7745,35763.0
2018-02-21 11:50:00,358.98,359.25,357.79,357.83,58308.0,343.8128,344.0714,342.673,342.7114,58308.0
2018-02-21 12:00:00,357.82,358.04,356.5,356.91,65506.0,342.7018,342.9125,341.4376,341.8302,65506.0
2018-02-21 12:10:00,356.8,357.35,356.48,357.07,43191.0,341.7249,342.2516,341.4184,341.9835,43191.0
2018-02-21 12:20:00,357.03,357.09,355.7,356.25,50957.0,341.9452,342.0026,340.6714,341.1981,50957.0
2018-02-21 12:30:00,356.18,357.16,356.15,356.95,43460.0,341.1311,342.0697,341.1023,341.8685,43460.0
2018-02-21 12:40:00,356.9,357.96,356.89,357.81,60986.0,341.8207,342.8359,341.8111,342.6922,60986.0
2018-02-21 12:50:00,357.81,358.69,357.66,358.53,63535.0,342.6922,343.535,342.5485,343.3818,63535.0
2018-02-21 13:00:00,358.58,358.78,358.2,358.54,39665.0,343.4297,343.6212,343.0657,343.3914,39665.0
2018-02-21 13:10:00,358.48,358.58,358.11,358.44,46619.0,343.3339,343.4297,342.9795,343.2956,46619.0
2018-02-21 13:20:00,358.36,358.55,358.1,358.25,29345.0,343.219,343.4009,342.97,343.1136,29345.0
2018-02-21 13:30:00,358.39,358.6,357.78,357.89,24967.0,343.2477,343.4488,342.6635,342.7688,24967.0
2018-02-21 13:40:00,357.79,358.04,357.4,357.68,30868.0,342.673,342.9125,342.2995,342.5677,30868.0
2018-02-21 13:50:00,357.73,358.18,357.37,357.37,27345.0,342.6156,343.0466,342.2708,342.2708,27345.0
2018-02-21 14:00:00,357.49,360.0,356.73,359.39,158776.0,342.3857,344.7897,341.6578,344.2054,158776.0
2018-02-21 14:10:00,359.5,360.56,359.28,360.49,132328.0,344.3108,345.326,344.1001,345.259,132328.0
2018-02-21 14:20:00,360.43,360.81,359.74,359.97,94477.0,345.2015,345.5655,344.5407,344.7609,94477.0
2018-02-21 14:30:00,359.91,360.17,359.22,359.67,69107.0,344.7035,344.9525,344.0426,344.4736,69107.0
2018-02-21 14:40:00,359.73,360.16,358.13,358.13,76392.0,344.5311,344.9429,342.9987,342.9987,76392.0
2018-02-21 14:50:00,358.13,358.65,357.21,357.97,96294.0,342.9987,343.4967,342.1176,342.8454,96294.0
2018-02-21 15:00:00,358.06,358.08,355.8,356.12,146903.0,342.9316,342.9508,340.7671,341.0736,146903.0
2018-02-21 15:10:00,356.03,356.63,355.02,356.16,116665.0,340.9874,341.5621,340.0201,341.1119,116665.0
2018-02-21 15:20:00,356.16,356.75,355.4,356.62,118724.0,341.1119,341.677,340.384,341.5525,118724.0
2018-02-21 15:30:00,356.54,357.17,355.94,356.03,101802.0,341.4759,342.0792,340.9012,340.9874,101802.0
2018-02-21 15:40:00,356.16,356.33,354.55,354.83,147454.0,341.1119,341.2747,339.5699,339.8381,147454.0
2018-02-21 15:50:00,354.57,354.89,351.75,352.24,391799.0,339.5891,339.8956,336.8882,337.3575,391799.0
2018-02-22 09:30:00,354.65,356.56,354.32,355.91,183961.0,339.6657,341.495,339.3497,340.8725,183961.0
2018-02-22 09:40:00,356.0,356.61,354.35,354.35,98656.0,340.9587,341.5429,339.3784,339.3784,98656.0
2018-02-22 09:50:00,354.37,354.78,352.64,354.78,136336.0,339.3975,339.7902,337.7406,339.7902,136336.0
2018-02-22 10:00:00,354.88,355.75,353.95,355.56,94953.0,339.886,340.7192,338.9953,340.5373,94953.0
2018-02-22 10:10:00,355.55,355.78,354.42,354.91,60825.0,340.5277,340.748,339.4454,339.9147,60825.0
2018-02-22 10:20:00,355.09,356.2,354.83,355.66,48815.0,340.0871,341.1502,339.8381,340.633,48815.0
2018-02-22 10:30:00,355.44,355.93,355.28,355.85,47346.0,340.4223,340.8916,340.2691,340.815,47346.0
2018-02-22 10:40:00,355.8,357.23,355.63,357.23,76436.0,340.7671,342.1367,340.6043,342.1367,76436.0
2018-02-22 10:50:00,357.15,357.89,356.62,357.03,82290.0,342.0601,342.7688,341.5525,341.9452,82290.0
2018-02-22 11:00:00,357.04,358.02,356.83,357.58,52642.0,341.9547,342.8933,341.7536,342.4719,52642.0
2018-02-22 11:10:00,357.57,357.97,356.49,356.54,60470.0,342.4623,342.8454,341.428,341.4759,60470.0
2018-02-22 11:20:00,356.41,357.45,356.41,357.04,40209.0,341.3514,342.3474,341.3514,341.9547,40209.0
2018-02-22 11:30:00,356.99,357.05,356.15,356.81,53020.0,341.9068,341.9643,341.1023,341.7345,53020.0
2018-02-22 11:40:00,356.91,357.64,356.88,357.49,29490.0,341.8302,342.5294,341.8015,342.3857,29490.0
2018-02-22 11:50:00,357.56,357.95,357.19,357.66,46264.0,342.4528,342.8263,342.0984,342.5485,46264.0
2018-02-22 12:00:00,357.79,358.07,357.1,357.24,42258.0,342.673,342.9412,342.0122,342.1463,42258.0
2018-02-22 12:10:00,357.44,357.5,356.77,357.01,28728.0,342.3378,342.3953,341.6961,341.926,28728.0
2018-02-22 12:20:00,357.04,357.44,356.46,356.59,32267.0,341.9547,342.3378,341.3992,341.5238,32267.0
2018-02-22 12:30:00,356.51,356.51,355.55,356.2,59945.0,341.4471,341.4471,340.5277,341.1502,59945.0
2018-02-22 12:40:00,356.08,356.39,354.79,354.79,54736.0,341.0353,341.3322,339.7998,339.7998,54736.0
2018-02-22 12:50:00,354.76,355.85,354.5,354.71,48343.0,339.7711,340.815,339.5221,339.7232,48343.0
2018-02-22 13:00:00,354.92,355.48,354.72,355.19,36553.0,339.9243,340.4606,339.7328,340.1829,36553.0
2018-02-22 13:10:00,355.25,355.28,354.35,354.58,49438.0,340.2404,340.2691,339.3784,339.5987,49438.0
2018-02-22 13:20:00,354.57,355.28,354.19,355.12,47331.0,339.5891,340.2691,339.2252,340.1159,47331.0
2018-02-22 13:30:00,355.13,355.27,354.06,354.78,37330.0,340.1254,340.2595,339.1006,339.7902,37330.0
2018-02-22 13:40:00,354.84,354.98,354.01,354.26,31108.0,339.8477,339.9818,339.0528,339.2922,31108.0
2018-02-22 13:50:00,354.26,355.62,354.04,355.15,67606.0,339.2922,340.5947,339.0815,340.1446,67606.0
2018-02-22 14:00:00,355.29,356.59,355.27,356.06,56248.0,340.2787,341.5238,340.2595,341.0161,56248.0
2018-02-22 14:10:00,356.19,356.63,355.66,356.51,33193.0,341.1407,341.5621,340.633,341.4471,33193.0
2018-02-22 14:20:00,356.53,357.13,356.02,357.12,31054.0,341.4663,342.0409,340.9778,342.0314,31054.0
2018-02-22 14:30:00,357.18,357.81,357.03,357.65,55641.0,342.0888,342.6922,341.9452,342.539,55641.0
2018-02-22 14:40:00,357.66,357.66,356.46,356.76,43636.0,342.5485,342.5485,341.3992,341.6866,43636.0
2018-02-22 14:50:00,356.69,356.91,355.36,355.66,58165.0,341.6195,341.8302,340.3457,340.633,58165.0
2018-02-22 15:00:00,355.71,356.06,354.64,354.75,65531.0,340.6809,341.0161,339.6561,339.7615,65531.0
2018-02-22 15:10:00,354.75,356.22,354.73,355.95,43455.0,339.7615,341.1694,339.7423,340.9108,43455.0
2018-02-22 15:20:00,355.92,356.6,355.73,355.88,60756.0,340.8821,341.5333,340.7001,340.8437,60756.0
2018-02-22 15:30:00,355.97,356.49,355.42,356.0,40154.0,340.9299,341.428,340.4032,340.9587,40154.0
2018-02-22 15:40:00,355.81,356.57,354.62,354.86,77664.0,340.7767,341.5046,339.637,339.8668,77664.0
2018-02-22 15:50:00,354.65,356.39,354.65,355.81,121321.0,339.6657,341.3322,339.6657,340.7767,121321.0
2018-02-23 09:30:00,358.18,358.77,357.03,357.58,130409.0,343.0466,343.6116,341.9452,342.4719,130409.0
2018-02-23 09:40:00,357.69,358.1,356.82,356.83,54640.0,342.5773,342.97,341.744,341.7536,54640.0
2018-02-23 09:50:00,356.87,357.98,356.7,356.91,61407.0,341.7919,342.855,341.6291,341.8302,61407.0
2018-02-23 10:00:00,357.01,357.1,356.19,357.03,70304.0,341.926,342.0122,341.1407,341.9452,70304.0
2018-02-23 10:10:00,357.03,357.3,355.8,355.97,67169.0,341.9452,342.2038,340.7671,340.9299,67169.0
2018-02-23 10:20:00,356.09,356.5,355.5,355.75,43126.0,341.0449,341.4376,340.4798,340.7192,43126.0
2018-02-23 10:30:00,355.7,356.79,355.6,356.69,58347.0,340.6714,341.7153,340.5756,341.6195,58347.0
2018-02-23 10:40:00,356.84,357.63,356.64,356.69,58658.0,341.7632,342.5198,341.5716,341.6195,58658.0
2018-02-23 10:50:00,356.69,356.86,356.14,356.28,25628.0,341.6195,341.7823,341.0928,341.2268,25628.0
2018-02-23 11:00:00,356.37,357.11,356.29,356.93,28044.0,341.313,342.0218,341.2364,341.8494,28044.0
2018-02-23 11:10:00,356.96,356.96,356.0,356.09,35531.0,341.8781,341.8781,340.9587,341.0449,35531.0
2018-02-23 11:20:00,355.98,356.41,355.84,356.0,53173.0,340.9395,341.3514,340.8054,340.9587,53173.0
2018-02-23 11:30:00,356.16,356.34,355.75,356.2,32689.0,341.1119,341.2843,340.7192,341.1502,32689.0
2018-02-23 11:40:00,356.03,356.09,355.36,355.43,35787.0,340.9874,341.0449,340.3457,340.4128,35787.0
2018-02-23 11:50:00,355.43,356.48,355.35,356.16,42681.0,340.4128,341.4184,340.3361,341.1119,42681.0
2018-02-23 12:00:00,356.15,356.24,355.76,355.76,28082.0,341.1023,341.1885,340.7288,340.7288,28082.0
2018-02-23 12:10:00,355.81,356.08,355.62,356.03,24494.0,340.7767,341.0353,340.5947,340.9874,24494.0
2018-02-23 12:20:00,356.04,356.14,354.71,354.98,49673.0,340.997,341.0928,339.7232,339.9818,49673.0
2018-02-23 12:30:00,355.09,355.55,354.95,355.11,46569.0,340.0871,340.5277,339.953,340.1063,46569.0
2018-02-23 12:40:00,355.11,355.28,354.41,354.57,50967.0,340.1063,340.2691,339.4359,339.5891,50967.0
2018-02-23 12:50:00,354.65,354.66,353.68,354.21,81266.0,339.6657,339.6753,338.7367,339.2443,81266.0
2018-02-23 13:00:00,354.12,354.27,353.4,353.44,38191.0,339.1581,339.3018,338.4685,338.5068,38191.0
2018-02-23 13:10:00,353.41,353.79,353.06,353.54,48981.0,338.4781,338.8421,338.1429,338.6026,48981.0
2018-02-23 13:20:00,353.68,354.24,353.61,353.74,42934.0,338.7367,339.273,338.6697,338.7942,42934.0
2018-02-23 13:30:00,353.72,354.26,353.57,354.11,43627.0,338.775,339.2922,338.6313,339.1485,43627.0
2018-02-23 13:40:00,354.17,354.21,353.72,353.82,56808.0,339.206,339.2443,338.775,338.8708,56808.0
2018-02-23 13:50:00,353.79,354.24,353.75,354.24,23962.0,338.8421,339.273,338.8037,339.273,23962.0
2018-02-23 14:00:00,354.27,354.43,353.74,354.15,33199.0,339.3018,339.455,338.7942,339.1868,33199.0
2018-02-23 14:10:00,354.13,354.2,353.77,353.77,31453.0,339.1677,339.2347,338.8229,338.8229,31453.0
2018-02-23 14:20:00,353.75,354.24,353.61,354.16,25732.0,338.8037,339.273,338.6697,339.1964,25732.0
2018-02-23 14:30:00,354.16,354.68,354.15,354.24,46474.0,339.1964,339.6944,339.1868,339.273,46474.0
2018-02-23 14:40:00,354.26,355.69,354.06,355.63,46322.0,339.2922,340.6618,339.1006,340.6043,46322.0
2018-02-23 14:50:00,355.55,355.98,355.15,355.35,64402.0,340.5277,340.9395,340.1446,340.3361,64402.0
2018-02-23 15:00:00,355.44,356.49,355.44,355.92,67270.0,340.4223,341.428,340.4223,340.8821,67270.0
2018-02-23 15:10:00,355.96,356.03,355.47,355.81,58794.0,340.9204,340.9874,340.4511,340.7767,58794.0
2018-02-23 15:20:00,355.78,356.47,355.67,355.67,75864.0,340.748,341.4088,340.6426,340.6426,75864.0
2018-02-23 15:30:00,355.68,356.09,354.8,355.45,67720.0,340.6522,341.0449,339.8094,340.4319,67720.0
2018-02-23 15:40:00,355.62,355.93,355.18,355.44,100232.0,340.5947,340.8916,340.1733,340.4223,100232.0
2018-02-23 15:50:00,355.36,356.81,355.36,356.71,242047.0,340.3457,341.7345,340.3457,341.6387,242047.0
2018-02-26 09:30:00,359.5,361.24,358.9,361.05,326250.0,344.3108,345.9773,343.7362,345.7953,326250.0
2018-02-26 09:40:00,361.0,361.1,359.27,360.23,113515.0,345.7474,345.8432,344.0905,345.01,113515.0
2018-02-26 09:50:00,360.32,360.53,359.81,359.96,81036.0,345.0962,345.2973,344.6077,344.7514,81036.0
2018-02-26 10:00:00,359.94,360.31,359.53,360.27,76803.0,344.7322,345.0866,344.3395,345.0483,76803.0
2018-02-26 10:10:00,360.12,360.29,358.61,359.5,98050.0,344.9046,345.0674,343.4584,344.3108,98050.0
2018-02-26 10:20:00,359.5,359.55,358.62,358.71,59708.0,344.3108,344.3587,343.468,343.5542,59708.0
2018-02-26 10:30:00,358.63,359.79,358.21,359.61,56805.0,343.4776,344.5885,343.0753,344.4162,56805.0
2018-02-26 10:40:00,359.63,360.1,359.41,359.74,36248.0,344.4353,344.8854,344.2246,344.5407,36248.0
2018-02-26 10:50:00,359.79,359.83,359.41,359.63,32111.0,344.5885,344.6269,344.2246,344.4353,32111.0
2018-02-26 11:00:00,359.59,360.98,359.22,360.93,95622.0,344.397,345.7283,344.0426,345.6804,95622.0
2018-02-26 11:10:00,360.9,361.18,360.4,360.94,104989.0,345.6516,345.9198,345.1728,345.69,104989.0
2018-02-26 11:20:00,360.82,361.33,360.63,360.69,78674.0,345.575,346.0635,345.3931,345.4505,78674.0
2018-02-26 11:30:00,360.75,360.83,359.95,359.95,46352.0,345.508,345.5846,344.7418,344.7418,46352.0
2018-02-26 11:40:00,360.0,360.67,359.85,360.15,32027.0,344.7897,345.4314,344.646,344.9333,32027.0
2018-02-26 11:50:00,360.16,360.39,359.8,360.12,36208.0,344.9429,345.1632,344.5981,344.9046,36208.0
2018-02-26 12:00:00,360.19,360.89,360.03,360.69,43631.0,344.9716,345.6421,344.8184,345.4505,43631.0
2018-02-26 12:10:00,360.86,361.38,360.7,361.38,43450.0,345.6133,346.1114,345.4601,346.1114,43450.0
2018-02-26 12:20:00,361.38,362.04,361.32,361.83,106619.0,346.1114,346.7435,346.0539,346.5424,106619.0
2018-02-26 12:30:00,361.81,362.1,361.58,361.92,33460.0,346.5232,346.8009,346.3029,346.6286,33460.0
2018-02-26 12:40:00,361.84,362.45,361.45,362.45,45195.0,346.5519,347.1362,346.1784,347.1362,45195.0
2018-02-26 12:50:00,362.43,363.14,362.4,363.05,76303.0,347.117,347.797,347.0883,347.7108,76303.0
2018-02-26 13:00:00,363.0,363.33,362.76,363.08,58859.0,347.6629,347.979,347.4331,347.7395,58859.0
2018-02-26 13:10:00,363.17,363.2,362.4,362.94,42741.0,347.8257,347.8545,347.0883,347.6055,42741.0
2018-02-26 13:20:00,362.93,363.98,362.4,363.64,92051.0,347.5959,348.6015,347.0883,348.2759,92051.0
2018-02-26 13:30:00,363.66,363.66,362.47,362.74,57589.0,348.295,348.295,347.1553,347.4139,57589.0
2018-02-26 13:40:00,362.75,363.09,362.34,362.47,28612.0,347.4235,347.7491,347.0308,347.1553,28612.0
2018-02-26 13:50:00,362.41,362.64,362.17,362.63,41173.0,347.0978,347.3181,346.868,347.3086,41173.0
2018-02-26 14:00:00,362.59,363.27,362.59,362.96,40271.0,347.2702,347.9215,347.2702,347.6246,40271.0
2018-02-26 14:10:00,362.97,363.68,362.4,363.5,44146.0,347.6342,348.3142,347.0883,348.1418,44146.0
2018-02-26 14:20:00,363.4,363.76,363.01,363.07,32581.0,348.046,348.3908,347.6725,347.73,32581.0
2018-02-26 14:30:00,363.19,363.5,363.1,363.32,24208.0,347.8449,348.1418,347.7587,347.9694,24208.0
2018-02-26 14:40:00,363.25,363.26,362.29,362.48,36875.0,347.9024,347.9119,346.9829,347.1649,36875.0
2018-02-26 14:50:00,362.37,363.05,362.3,362.59,33460.0,347.0595,347.7108,346.9925,347.2702,33460.0
2018-02-26 15:00:00,362.62,363.37,362.59,363.31,63371.0,347.299,348.0173,347.2702,347.9598,63371.0
2018-02-26 15:10:00,363.24,363.34,362.38,362.86,59777.0,347.8928,347.9886,347.0691,347.5288,59777.0
2018-02-26 15:20:00,362.87,363.35,362.68,363.11,57965.0,347.5384,347.9981,347.3564,347.7683,57965.0
2018-02-26 15:30:00,363.24,364.05,363.06,363.94,75340.0,347.8928,348.6686,347.7204,348.5632,75340.0
2018-02-26 15:40:00,364.0,364.0,362.97,362.97,104964.0,348.6207,348.6207,347.6342,347.6342,104964.0
2018-02-26 15:50:00,363.03,363.53,362.76,363.41,156861.0,347.6917,348.1705,347.4331,348.0556,156861.0
2018-02-27 09:30:00,364.6,366.75,363.3,366.55,248477.0,349.1953,351.2545,347.9502,351.0629,248477.0
2018-02-27 09:40:00,366.49,367.72,365.4,366.88,167164.0,351.0055,352.1835,349.9615,351.379,167164.0
2018-02-27 09:50:00,367.02,367.5,365.0,365.59,146519.0,351.5131,351.9728,349.5784,350.1435,146519.0
2018-02-27 10:00:00,365.6,367.39,365.58,367.11,116581.0,350.1531,351.8674,350.1339,351.5993,116581.0
2018-02-27 10:10:00,367.02,367.98,366.94,367.65,91486.0,351.5131,352.4325,351.4365,352.1165,91486.0
2018-02-27 10:20:00,367.85,369.12,367.33,367.33,110248.0,352.308,353.5243,351.81,351.81,110248.0
2018-02-27 10:30:00,367.48,367.82,366.14,366.73,138653.0,351.9536,352.2793,350.6703,351.2353,138653.0
2018-02-27 10:40:00,366.75,367.36,365.59,366.12,89663.0,351.2545,351.8387,350.1435,350.6511,89663.0
2018-02-27 10:50:00,366.13,367.46,365.87,367.27,73420.0,350.6607,351.9345,350.4117,351.7525,73420.0
2018-02-27 11:00:00,367.26,368.45,366.4,368.41,124405.0,351.7429,352.8827,350.9193,352.8443,124405.0
2018-02-27 11:10:00,368.45,369.15,367.91,368.33,87241.0,352.8827,353.5531,352.3655,352.7677,87241.0
2018-02-27 11:20:00,368.28,368.65,367.77,368.29,49519.0,352.7198,353.0742,352.2314,352.7294,49519.0
2018-02-27 11:30:00,368.35,369.1,367.83,368.81,64142.0,352.7869,353.5052,352.2889,353.2274,64142.0
2018-02-27 11:40:00,368.74,369.03,368.16,368.86,69136.0,353.1604,353.4381,352.6049,353.2753,69136.0
2018-02-27 11:50:00,368.89,369.0,367.56,367.85,88682.0,353.3041,353.4094,352.0303,352.308,88682.0
2018-02-27 12:00:00,367.85,368.91,367.69,368.91,42433.0,352.308,353.3232,352.1548,353.3232,42433.0
2018-02-27 12:10:00,368.9,369.18,367.61,367.69,119481.0,353.3136,353.5818,352.0781,352.1548,119481.0
2018-02-27 12:20:00,367.59,367.62,366.65,367.49,86686.0,352.059,352.0877,351.1587,351.9632,86686.0
2018-02-27 12:30:00,367.47,368.35,367.28,368.29,39469.0,351.9441,352.7869,351.7621,352.7294,39469.0
2018-02-27 12:40:00,368.32,368.91,368.11,368.88,45584.0,352.7581,353.3232,352.557,353.2945,45584.0
2018-02-27 12:50:00,368.96,369.89,368.83,369.84,115038.0,353.3711,354.2618,353.2466,354.2139,115038.0
2018-02-27 13:00:00,369.66,369.84,369.4,369.68,36316.0,354.0415,354.2139,353.7925,354.0607,36316.0
2018-02-27 13:10:00,369.69,369.7,368.61,369.07,39990.0,354.0703,354.0798,353.0359,353.4765,39990.0
2018-02-27 13:20:00,369.08,369.67,369.07,369.28,37935.0,353.486,354.0511,353.4765,353.6776,37935.0
2018-02-27 13:30:00,369.1,369.2,368.24,368.29,55048.0,353.5052,353.601,352.6815,352.7294,55048.0
2018-02-27 13:40:00,368.2,369.2,368.2,368.35,49088.0,352.6432,353.601,352.6432,352.7869,49088.0
2018-02-27 13:50:00,368.29,368.39,367.53,367.92,79935.0,352.7294,352.8252,352.0015,352.375,79935.0
2018-02-27 14:00:00,368.06,368.28,367.27,367.82,80928.0,352.5091,352.7198,351.7525,352.2793,80928.0
2018-02-27 14:10:00,367.78,367.98,367.0,367.25,64666.0,352.241,352.4325,351.4939,351.7334,64666.0
2018-02-27 14:20:00,367.29,367.78,367.11,367.59,50787.0,351.7717,352.241,351.5993,352.059,50787.0
2018-02-27 14:30:00,367.5,368.41,367.41,368.11,50721.0,351.9728,352.8443,351.8866,352.557,50721.0
2018-02-27 14:40:00,368.18,368.22,366.59,366.64,83789.0,352.6241,352.6624,351.1012,351.1491,83789.0
2018-02-27 14:50:00,366.55,367.64,366.41,366.92,83612.0,351.0629,352.1069,350.9288,351.4173,83612.0
2018-02-27 15:00:00,366.85,367.18,366.12,366.16,93964.0,351.3503,351.6663,350.6511,350.6894,93964.0
2018-02-27 15:10:00,366.16,366.58,366.07,366.19,55641.0,350.6894,351.0917,350.6032,350.7181,55641.0
2018-02-27 15:20:00,366.19,366.66,365.98,366.56,60041.0,350.7181,351.1683,350.517,351.0725,60041.0
2018-02-27 15:30:00,366.55,366.84,365.52,366.12,66536.0,351.0629,351.3407,350.0764,350.6511,66536.0
2018-02-27 15:40:00,366.02,366.49,365.65,366.03,110529.0,350.5553,351.0055,350.201,350.5649,110529.0
2018-02-27 15:50:00,365.93,366.04,364.43,364.45,235486.0,350.4691,350.5745,349.0325,349.0517,235486.0
2018-02-28 09:30:00,366.8,370.87,366.14,370.08,337016.0,351.3024,355.2004,350.6703,354.4438,337016.0
2018-02-28 09:40:00,370.18,370.77,369.33,370.22,153514.0,354.5396,355.1046,353.7255,354.5779,153514.0
2018-02-28 09:50:00,370.3,371.49,369.82,371.15,197724.0,354.6545,355.7942,354.1948,355.4686,197724.0
2018-02-28 10:00:00,371.16,371.6,370.09,370.26,131050.0,355.4782,355.8996,354.4534,354.6162,131050.0
2018-02-28 10:10:00,370.25,370.73,369.93,370.62,86632.0,354.6066,355.0663,354.3001,354.961,86632.0
2018-02-28 10:20:00,370.7,370.91,370.11,370.24,49803.0,355.0376,355.2387,354.4725,354.597,49803.0
2018-02-28 10:30:00,370.28,370.58,369.58,370.38,70750.0,354.6353,354.9227,353.9649,354.7311,70750.0
2018-02-28 10:40:00,370.38,370.42,368.08,368.34,147951.0,354.7311,354.7694,352.5283,352.7773,147951.0
2018-02-28 10:50:00,368.33,368.47,367.04,367.4,135203.0,352.7677,352.9018,351.5322,351.877,135203.0
2018-02-28 11:00:00,367.35,368.61,367.27,368.0,114944.0,351.8291,353.0359,351.7525,352.4517,114944.0
2018-02-28 11:10:00,367.87,368.22,366.6,368.18,90877.0,352.3272,352.6624,351.1108,352.6241,90877.0
2018-02-28 11:20:00,368.05,368.45,367.39,368.31,63838.0,352.4996,352.8827,351.8674,352.7486,63838.0
2018-02-28 11:30:00,368.39,368.58,367.55,368.3,65591.0,352.8252,353.0072,352.0207,352.739,65591.0
2018-02-28 11:40:00,368.28,368.97,367.22,367.9,91517.0,352.7198,353.3807,351.7046,352.3559,91517.0
2018-02-28 11:50:00,367.71,369.24,367.55,369.24,52765.0,352.1739,353.6393,352.0207,353.6393,52765.0
2018-02-28 12:00:00,369.27,369.41,368.49,369.21,64093.0,353.668,353.8021,352.921,353.6105,64093.0
2018-02-28 12:10:00,369.23,369.54,368.18,368.28,50684.0,353.6297,353.9266,352.6241,352.7198,50684.0
2018-02-28 12:20:00,368.3,368.4,367.75,367.78,48773.0,352.739,352.8348,352.2122,352.241,48773.0
2018-02-28 12:30:00,367.79,368.54,367.21,368.52,60513.0,352.2505,352.9689,351.695,352.9497,60513.0
2018-02-28 12:40:00,368.41,369.2,368.25,369.18,55397.0,352.8443,353.601,352.6911,353.5818,55397.0
2018-02-28 12:50:00,369.05,369.08,368.61,368.78,39113.0,353.4573,353.486,353.0359,353.1987,39113.0
2018-02-28 13:00:00,368.76,368.77,368.11,368.46,33658.0,353.1796,353.1891,352.557,352.8922,33658.0
2018-02-28 13:10:00,368.48,368.79,368.05,368.25,28225.0,352.9114,353.2083,352.4996,352.6911,28225.0
2018-02-28 13:20:00,368.25,368.65,368.05,368.57,44555.0,352.6911,353.0742,352.4996,352.9976,44555.0
2018-02-28 13:30:00,368.65,368.77,368.18,368.32,40682.0,353.0742,353.1891,352.6241,352.7581,40682.0
2018-02-28 13:40:00,368.29,368.42,367.35,367.59,60731.0,352.7294,352.8539,351.8291,352.059,60731.0
2018-02-28 13:50:00,367.5,368.51,367.35,368.42,39083.0,351.9728,352.9401,351.8291,352.8539,39083.0
2018-02-28 14:00:00,368.52,369.2,368.52,369.05,50711.0,352.9497,353.601,352.9497,353.4573,50711.0
2018-02-28 14:10:00,369.05,369.25,368.67,369.02,32894.0,353.4573,353.6489,353.0934,353.4286,32894.0
2018-02-28 14:20:00,369.09,369.39,368.69,368.69,47767.0,353.4956,353.7829,353.1125,353.1125,47767.0
2018-02-28 14:30:00,368.7,368.75,367.29,367.42,84556.0,353.1221,353.17,351.7717,351.8962,84556.0
2018-02-28 14:40:00,367.41,367.87,366.71,366.96,45223.0,351.8866,352.3272,351.2162,351.4556,45223.0
2018-02-28 14:50:00,367.0,367.0,365.26,365.71,88022.0,351.4939,351.4939,349.8274,350.2584,88022.0
2018-02-28 15:00:00,365.69,365.9,364.52,365.83,131488.0,350.2393,350.4404,349.1187,350.3734,131488.0
2018-02-28 15:10:00,365.81,366.1,365.18,365.49,57771.0,350.3542,350.6319,349.7508,350.0477,57771.0
2018-02-28 15:20:00,365.3,365.71,364.6,365.55,89263.0,349.8657,350.2584,349.1953,350.1052,89263.0
2018-02-28 15:30:00,365.47,366.25,364.83,366.22,89482.0,350.0286,350.7756,349.4156,350.7469,89482.0
2018-02-28 15:40:00,366.19,366.37,364.45,364.74,166273.0,350.7181,350.8905,349.0517,349.3294,166273.0
2018-02-28 15:50:00,364.7,364.7,362.21,362.31,378509.0,349.2911,349.2911,346.9063,347.0021,378509.0
2018-03-01 09:30:00,361.78,362.74,357.25,358.13,386407.0,346.4945,347.4139,342.1559,342.9987,386407.0
2018-03-01 09:40:00,358.08,358.73,354.12,357.15,382986.0,342.9508,343.5733,339.1581,342.0601,382986.0
2018-03-01 09:50:00,357.02,357.73,354.5,356.47,235238.0,341.9356,342.6156,339.5221,341.4088,235238.0
2018-03-01 10:00:00,356.33,359.15,355.63,358.2,194974.0,341.2747,343.9756,340.6043,343.0657,194974.0
2018-03-01 10:10:00,358.11,358.8,356.5,358.54,181949.0,342.9795,343.6404,341.4376,343.3914,181949.0
2018-03-01 10:20:00,358.64,360.29,357.7,360.04,104016.0,343.4871,345.0674,342.5869,344.828,104016.0
2018-03-01 10:30:00,360.14,362.25,360.02,361.19,193805.0,344.9238,346.9446,344.8088,345.9294,193805.0
2018-03-01 10:40:00,361.06,361.54,358.75,359.11,91907.0,345.8049,346.2646,343.5925,343.9373,91907.0
2018-03-01 10:50:00,359.11,359.37,358.0,358.41,72122.0,343.9373,344.1863,342.8742,343.2669,72122.0
2018-03-01 11:00:00,358.28,360.31,358.24,360.06,58753.0,343.1423,345.0866,343.104,344.8471,58753.0
2018-03-01 11:10:00,359.79,360.17,358.92,360.04,40048.0,344.5885,344.9525,343.7553,344.828,40048.0
2018-03-01 11:20:00,359.98,360.8,358.4,358.95,57473.0,344.7705,345.5559,343.2573,343.784,57473.0
2018-03-01 11:30:00,359.0,359.16,358.09,358.39,52524.0,343.8319,343.9852,342.9604,343.2477,52524.0
2018-03-01 11:40:00,358.54,359.89,358.09,359.01,41861.0,343.3914,344.6843,342.9604,343.8415,41861.0
2018-03-01 11:50:00,359.0,359.41,358.51,358.66,28356.0,343.8319,344.2246,343.3626,343.5063,28356.0
2018-03-01 12:00:00,358.81,358.85,357.32,358.06,85933.0,343.65,343.6883,342.2229,342.9316,85933.0
2018-03-01 12:10:00,358.01,358.63,357.76,358.4,49000.0,342.8838,343.4776,342.6443,343.2573,49000.0
2018-03-01 12:20:00,358.29,358.29,356.55,357.21,100405.0,343.1519,343.1519,341.4854,342.1176,100405.0
2018-03-01 12:30:00,357.12,357.3,355.68,357.27,135611.0,342.0314,342.2038,340.6522,342.175,135611.0
2018-03-01 12:40:00,357.36,357.43,356.28,356.85,105493.0,342.2612,342.3283,341.2268,341.7728,105493.0
2018-03-01 12:50:00,356.91,357.15,356.16,356.56,72686.0,341.8302,342.0601,341.1119,341.495,72686.0
2018-03-01 13:00:00,356.45,356.46,351.14,352.18,325205.0,341.3897,341.3992,336.304,337.3001,325205.0
2018-03-01 13:10:00,352.08,353.48,351.08,352.53,135601.0,337.2043,338.5452,336.2466,337.6353,135601.0
2018-03-01 13:20:00,352.57,354.42,351.57,353.35,114337.0,337.6736,339.4454,336.7158,338.4206,114337.0
2018-03-01 13:30:00,353.17,353.61,351.6,352.18,157623.0,338.2482,338.6697,336.7446,337.3001,157623.0
2018-03-01 13:40:00,352.18,352.32,349.5,350.53,228000.0,337.3001,337.4342,334.7333,335.7198,228000.0
2018-03-01 13:50:00,350.72,350.75,349.41,349.43,188345.0,335.9018,335.9305,334.6471,334.6663,188345.0
2018-03-01 14:00:00,349.42,349.61,347.04,348.22,359472.0,334.6567,334.8387,332.3772,333.5074,359472.0
2018-03-01 14:10:00,348.21,349.24,346.4,349.11,237764.0,333.4978,334.4843,331.7643,334.3598,237764.0
2018-03-01 14:20:00,349.23,350.5,347.77,349.1,260760.0,334.4747,335.6911,333.0764,334.3502,260760.0
2018-03-01 14:30:00,349.1,349.94,347.82,348.5,187773.0,334.3502,335.1547,333.1243,333.7756,187773.0
2018-03-01 14:40:00,348.44,350.46,348.34,349.66,205267.0,333.7181,335.6527,333.6223,334.8865,205267.0
2018-03-01 14:50:00,349.65,351.06,349.65,350.14,181671.0,334.877,336.2274,334.877,335.3463,181671.0
2018-03-01 15:00:00,350.24,352.16,349.15,351.87,181676.0,335.442,337.2809,334.3981,337.0032,181676.0
2018-03-01 15:10:00,351.97,353.24,351.05,353.12,201773.0,337.0989,338.3153,336.2178,338.2004,201773.0
2018-03-01 15:20:00,353.23,353.55,351.73,352.45,180963.0,338.3057,338.6122,336.8691,337.5587,180963.0
2018-03-01 15:30:00,352.44,353.0,350.0,350.3,207194.0,337.5491,338.0854,335.2122,335.4995,207194.0
2018-03-01 15:40:00,350.2,351.72,349.69,351.21,258942.0,335.4037,336.8595,334.9153,336.3711,258942.0
2018-03-01 15:50:00,351.33,351.99,349.8,349.87,296311.0,336.486,337.1181,335.0206,335.0877,296311.0
2018-03-02 09:30:00,341.82,342.6,335.69,335.71,1034328.0,327.3778,328.1248,321.5068,321.5259,1034328.0
2018-03-02 09:40:00,335.76,339.41,335.3,339.32,505140.0,321.5738,325.0696,321.1333,324.9834,505140.0
2018-03-02 09:50:00,339.34,340.15,336.12,338.22,406078.0,325.0026,325.7784,321.9186,323.9299,406078.0
2018-03-02 10:00:00,338.25,339.6,337.23,337.78,368389.0,323.9586,325.2516,322.9817,323.5085,368389.0
2018-03-02 10:10:00,337.71,338.33,336.3,336.38,225051.0,323.4414,324.0353,322.091,322.1676,225051.0
2018-03-02 10:20:00,336.49,337.92,335.81,337.67,222290.0,322.273,323.6426,321.6217,323.4031,222290.0
2018-03-02 10:30:00,337.46,339.67,336.8,339.13,264503.0,323.202,325.3186,322.5699,324.8015,264503.0
2018-03-02 10:40:00,339.29,340.99,339.1,340.11,322850.0,324.9547,326.5829,324.7727,325.74,322850.0
2018-03-02 10:50:00,340.05,340.25,338.8,339.89,188702.0,325.6826,325.8741,324.4854,325.5293,188702.0
2018-03-02 11:00:00,339.88,340.06,338.82,339.48,136501.0,325.5198,325.6922,324.5045,325.1367,136501.0
2018-03-02 11:10:00,339.52,339.64,337.41,338.21,202727.0,325.175,325.2899,323.1541,323.9203,202727.0
2018-03-02 11:20:00,338.18,340.69,338.17,340.45,172033.0,323.8916,326.2955,323.882,326.0657,172033.0
2018-03-02 11:30:00,340.52,340.76,339.0,340.02,111118.0,326.1327,326.3626,324.6769,325.6538,111118.0
2018-03-02 11:40:00,340.21,342.14,340.12,341.52,184055.0,325.8358,327.6843,325.7496,327.0905,184055.0
2018-03-02 11:50:00,341.57,342.85,341.1,342.84,163520.0,327.1384,328.3643,326.6882,328.3547,163520.0
2018-03-02 12:00:00,342.62,343.34,341.88,343.21,172554.0,328.144,328.8336,327.4353,328.7091,172554.0
2018-03-02 12:10:00,343.34,343.99,342.5,342.55,173589.0,328.8336,329.4561,328.0291,328.077,173589.0
2018-03-02 12:20:00,342.55,344.55,342.53,344.55,112107.0,328.077,329.9925,328.0578,329.9925,112107.0
2018-03-02 12:30:00,344.58,345.14,343.82,344.13,150410.0,330.0212,330.5575,329.2933,329.5902,150410.0
2018-03-02 12:40:00,344.1,345.36,344.04,344.67,119853.0,329.5615,330.7682,329.504,330.1074,119853.0
2018-03-02 12:50:00,344.67,345.87,344.67,345.55,128521.0,330.1074,331.2567,330.1074,330.9502,128521.0
2018-03-02 13:00:00,345.51,345.86,343.54,343.79,141493.0,330.9119,331.2471,329.0251,329.2646,141493.0
2018-03-02 13:10:00,343.68,343.95,342.52,343.95,118262.0,329.1592,329.4178,328.0482,329.4178,118262.0
2018-03-02 13:20:00,343.85,344.34,343.5,343.5,71986.0,329.322,329.7913,328.9868,328.9868,71986.0
2018-03-02 13:30:00,343.41,343.74,339.33,342.31,110554.0,328.9006,329.2167,324.993,327.8471,110554.0
2018-03-02 13:40:00,342.5,344.45,342.46,344.32,87736.0,328.0291,329.8967,327.9908,329.7722,87736.0
2018-03-02 13:50:00,344.4,344.9,343.7,344.11,110289.0,329.8488,330.3277,329.1784,329.571,110289.0
2018-03-02 14:00:00,344.08,345.81,344.08,345.31,121665.0,329.5423,331.1992,329.5423,330.7203,121665.0
2018-03-02 14:10:00,345.36,346.09,345.07,345.33,71727.0,330.7682,331.4674,330.4905,330.7395,71727.0
2018-03-02 14:20:00,345.25,345.48,344.07,344.56,64925.0,330.6629,330.8832,329.5327,330.002,64925.0
2018-03-02 14:30:00,344.49,344.88,343.33,344.69,94431.0,329.935,330.3085,328.824,330.1265,94431.0
2018-03-02 14:40:00,344.69,344.77,343.75,344.39,56003.0,330.1265,330.2032,329.2263,329.8392,56003.0
2018-03-02 14:50:00,344.46,344.64,342.83,342.83,111721.0,329.9063,330.0786,328.3451,328.3451,111721.0
2018-03-02 15:00:00,342.83,343.27,341.56,342.25,130460.0,328.3451,328.7665,327.1288,327.7896,130460.0
2018-03-02 15:10:00,342.29,342.42,341.29,342.14,135426.0,327.8279,327.9524,326.8702,327.6843,135426.0
2018-03-02 15:20:00,342.2,343.34,342.0,342.81,93719.0,327.7417,328.8336,327.5502,328.326,93719.0
2018-03-02 15:30:00,342.8,344.86,342.6,344.75,105829.0,328.3164,330.2894,328.1248,330.184,105829.0
2018-03-02 15:40:00,344.81,345.62,344.15,344.78,159563.0,330.2415,331.0172,329.6094,330.2127,159563.0
2018-03-02 15:50:00,344.87,346.03,344.55,344.7,379156.0,330.2989,331.4099,329.9925,330.1361,379156.0
2018-03-05 09:30:00,338.0,342.25,336.61,342.19,438256.0,323.7192,327.7896,322.3879,327.7322,438256.0
2018-03-05 09:40:00,342.18,342.33,339.75,340.0,289253.0,327.7226,327.8662,325.3953,325.6347,289253.0
2018-03-05 09:50:00,340.0,340.61,338.12,338.43,195193.0,325.6347,326.2189,323.8341,324.131,195193.0
2018-03-05 10:00:00,338.45,339.5,337.61,337.68,245446.0,324.1502,325.1558,323.3457,323.4127,245446.0
2018-03-05 10:10:00,337.68,338.71,337.21,338.31,156436.0,323.4127,324.3992,322.9626,324.0161,156436.0
2018-03-05 10:20:00,338.28,338.28,336.95,337.83,156268.0,323.9874,323.9874,322.7136,323.5564,156268.0
2018-03-05 10:30:00,337.72,339.44,337.23,339.19,159090.0,323.451,325.0984,322.9817,324.8589,159090.0
2018-03-05 10:40:00,339.18,339.58,338.79,338.9,129977.0,324.8493,325.2324,324.4758,324.5812,129977.0
2018-03-05 10:50:00,339.0,340.72,338.6,340.61,160664.0,324.6769,326.3243,324.2938,326.2189,160664.0
2018-03-05 11:00:00,340.6,342.47,340.3,342.25,164091.0,326.2093,328.0003,325.922,327.7896,164091.0
2018-03-05 11:10:00,342.24,342.47,341.55,342.09,136156.0,327.7801,328.0003,327.1192,327.6364,136156.0
2018-03-05 11:20:00,341.97,344.11,341.92,343.45,146568.0,327.5215,329.571,327.4736,328.9389,146568.0
2018-03-05 11:30:00,343.44,343.7,342.63,343.28,96945.0,328.9293,329.1784,328.1536,328.7761,96945.0
2018-03-05 11:40:00,343.42,345.1,343.33,344.2,140762.0,328.9102,330.5192,328.824,329.6572,140762.0
2018-03-05 11:50:00,344.11,344.67,342.51,343.65,135124.0,329.571,330.1074,328.0386,329.1305,135124.0
2018-03-05 12:00:00,343.58,344.82,343.54,344.71,89993.0,329.0634,330.251,329.0251,330.1457,89993.0
2018-03-05 12:10:00,344.72,345.19,343.8,344.14,114879.0,330.1553,330.6054,329.2741,329.5998,114879.0
2018-03-05 12:20:00,344.13,344.13,342.58,343.5,112041.0,329.5902,329.5902,328.1057,328.9868,112041.0
2018-03-05 12:30:00,343.54,344.26,343.15,344.17,60056.0,329.0251,329.7147,328.6516,329.6285,60056.0
2018-03-05 12:40:00,344.16,344.27,343.65,343.93,57019.0,329.6189,329.7243,329.1305,329.3986,57019.0
2018-03-05 12:50:00,343.9,345.08,343.9,345.03,95392.0,329.3699,330.5001,329.3699,330.4522,95392.0
2018-03-05 13:00:00,344.96,345.99,344.9,345.58,112417.0,330.3851,331.3716,330.3277,330.9789,112417.0
2018-03-05 13:10:00,345.65,346.29,345.5,345.71,86908.0,331.046,331.6589,330.9023,331.1034,86908.0
2018-03-05 13:20:00,345.77,346.2,345.34,346.0,95850.0,331.1609,331.5727,330.7491,331.3812,95850.0
2018-03-05 13:30:00,346.01,347.5,346.0,347.39,133625.0,331.3908,332.8178,331.3812,332.7125,133625.0
2018-03-05 13:40:00,347.36,348.25,347.33,347.95,118463.0,332.6837,333.5361,332.655,333.2488,118463.0
2018-03-05 13:50:00,347.94,349.36,347.7,349.19,118201.0,333.2392,334.5992,333.0094,334.4364,118201.0
2018-03-05 14:00:00,349.17,350.32,349.17,350.16,147344.0,334.4173,335.5187,334.4173,335.3654,147344.0
2018-03-05 14:10:00,350.19,350.29,349.12,349.23,106069.0,335.3942,335.4899,334.3694,334.4747,106069.0
2018-03-05 14:20:00,349.25,350.35,349.0,349.91,104691.0,334.4939,335.5474,334.2544,335.126,104691.0
2018-03-05 14:30:00,349.88,351.35,349.88,351.22,128471.0,335.0973,336.5051,335.0973,336.3806,128471.0
2018-03-05 14:40:00,351.29,352.25,351.19,352.2,123039.0,336.4477,337.3671,336.3519,337.3192,123039.0
2018-03-05 14:50:00,352.2,352.27,351.42,351.6,107892.0,337.3192,337.3863,336.5722,336.7446,107892.0
2018-03-05 15:00:00,351.55,353.79,351.54,352.81,148793.0,336.6967,338.8421,336.6871,337.9035,148793.0
2018-03-05 15:10:00,352.88,353.53,352.76,353.45,110306.0,337.9705,338.593,337.8556,338.5164,110306.0
2018-03-05 15:20:00,353.45,353.89,352.57,352.82,117147.0,338.5164,338.9378,337.6736,337.913,117147.0
2018-03-05 15:30:00,352.87,353.7,352.17,353.45,143955.0,337.9609,338.7559,337.2905,338.5164,143955.0
2018-03-05 15:40:00,353.47,354.77,353.3,354.0,229542.0,338.5356,339.7806,338.3728,339.0432,229542.0
2018-03-05 15:50:00,353.88,354.62,353.18,353.57,337400.0,338.9283,339.637,338.2578,338.6313,337400.0
2018-03-06 09:30:00,354.69,355.21,349.17,351.64,356457.0,339.704,340.2021,334.4173,336.7829,356457.0
2018-03-06 09:40:00,351.7,352.99,349.81,350.21,180991.0,336.8404,338.0759,335.0302,335.4133,180991.0
2018-03-06 09:50:00,350.3,352.64,350.09,352.45,169847.0,335.4995,337.7406,335.2984,337.5587,169847.0
2018-03-06 10:00:00,352.42,353.17,351.3,351.7,130737.0,337.5299,338.2482,336.4573,336.8404,130737.0
2018-03-06 10:10:00,351.69,352.54,351.03,352.32,89509.0,336.8308,337.6449,336.1987,337.4342,89509.0
2018-03-06 10:20:00,352.27,352.44,351.5,352.0,51301.0,337.3863,337.5491,336.6488,337.1277,51301.0
2018-03-06 10:30:00,352.15,352.52,349.3,350.0,155781.0,337.2713,337.6257,334.5418,335.2122,155781.0
2018-03-06 10:40:00,349.91,350.03,348.26,348.51,106852.0,335.126,335.2409,333.5457,333.7851,106852.0
2018-03-06 10:50:00,348.41,349.0,347.99,348.51,97472.0,333.6894,334.2544,333.2871,333.7851,97472.0
2018-03-06 11:00:00,348.34,348.75,347.91,348.35,66194.0,333.6223,334.015,333.2105,333.6319,66194.0
2018-03-06 11:10:00,348.34,348.5,347.72,348.0,47851.0,333.6223,333.7756,333.0285,333.2967,47851.0
2018-03-06 11:20:00,348.0,348.1,346.2,346.28,89131.0,333.2967,333.3925,331.5727,331.6494,89131.0
2018-03-06 11:30:00,346.39,346.84,346.02,346.43,67231.0,331.7547,332.1857,331.4003,331.793,67231.0
2018-03-06 11:40:00,346.48,347.83,346.2,347.69,73283.0,331.8409,333.1339,331.5727,332.9998,73283.0
2018-03-06 11:50:00,347.7,347.8,346.56,347.56,66368.0,333.0094,333.1051,331.9175,332.8753,66368.0
2018-03-06 12:00:00,347.55,347.97,347.21,347.5,49123.0,332.8657,333.268,332.5401,332.8178,49123.0
2018-03-06 12:10:00,347.6,348.11,347.29,347.48,29105.0,332.9136,333.402,332.6167,332.7987,29105.0
2018-03-06 12:20:00,347.52,347.67,346.74,347.05,51217.0,332.837,332.9806,332.0899,332.3868,51217.0
2018-03-06 12:30:00,347.05,347.74,346.98,347.74,26259.0,332.3868,333.0477,332.3198,333.0477,26259.0
2018-03-06 12:40:00,347.85,349.36,347.67,349.31,84811.0,333.153,334.5992,332.9806,334.5513,84811.0
2018-03-06 12:50:00,349.35,351.63,349.32,351.55,141510.0,334.5896,336.7733,334.5609,336.6967,141510.0
2018-03-06 13:00:00,351.6,353.09,351.43,352.79,169404.0,336.7446,338.1716,336.5818,337.8843,169404.0
2018-03-06 13:10:00,352.79,353.4,351.51,351.71,88222.0,337.8843,338.4685,336.6584,336.8499,88222.0
2018-03-06 13:20:00,351.71,353.11,351.6,352.22,58430.0,336.8499,338.1908,336.7446,337.3384,58430.0
2018-03-06 13:30:00,352.26,352.43,351.53,351.89,32598.0,337.3767,337.5395,336.6775,337.0223,32598.0
2018-03-06 13:40:00,351.99,352.19,350.01,350.05,63799.0,337.1181,337.3097,335.2218,335.2601,63799.0
2018-03-06 13:50:00,350.09,350.7,349.5,350.3,61135.0,335.2984,335.8826,334.7333,335.4995,61135.0
2018-03-06 14:00:00,350.41,350.71,349.62,350.38,42096.0,335.6049,335.8922,334.8482,335.5761,42096.0
2018-03-06 14:10:00,350.23,350.39,349.11,349.5,45151.0,335.4325,335.5857,334.3598,334.7333,45151.0
2018-03-06 14:20:00,349.5,350.21,349.23,350.05,50978.0,334.7333,335.4133,334.4747,335.2601,50978.0
2018-03-06 14:30:00,350.0,351.51,350.0,351.14,68396.0,335.2122,336.6584,335.2122,336.304,68396.0
2018-03-06 14:40:00,351.07,351.86,351.03,351.74,52767.0,336.237,336.9936,336.1987,336.8787,52767.0
2018-03-06 14:50:00,351.84,352.07,350.34,350.81,48621.0,336.9744,337.1947,335.5378,335.988,48621.0
2018-03-06 15:00:00,350.77,350.9,350.05,350.43,43890.0,335.9497,336.0742,335.2601,335.624,43890.0
2018-03-06 15:10:00,350.53,350.53,349.54,350.03,45115.0,335.7198,335.7198,334.7716,335.2409,45115.0
2018-03-06 15:20:00,349.96,350.39,349.66,350.05,49710.0,335.1739,335.5857,334.8865,335.2601,49710.0
2018-03-06 15:30:00,350.01,350.85,349.9,349.9,62398.0,335.2218,336.0263,335.1164,335.1164,62398.0
2018-03-06 15:40:00,349.96,350.25,348.68,348.75,101798.0,335.1739,335.4516,333.948,334.015,101798.0
2018-03-06 15:50:00,348.72,349.64,348.51,348.99,213850.0,333.9863,334.8674,333.7851,334.2449,213850.0
2018-03-07 09:30:00,341.52,346.2,339.5,346.17,421492.0,327.0905,331.5727,325.1558,331.544,421492.0
2018-03-07 09:40:00,346.08,347.61,344.77,345.16,217770.0,331.4578,332.9232,330.2032,330.5767,217770.0
2018-03-07 09:50:00,345.08,346.4,344.81,345.64,102431.0,330.5001,331.7643,330.2415,331.0364,102431.0
2018-03-07 10:00:00,345.51,346.4,344.83,345.4,88590.0,330.9119,331.7643,330.2606,330.8065,88590.0
2018-03-07 10:10:00,345.47,345.85,343.79,344.94,105202.0,330.8736,331.2375,329.2646,330.366,105202.0
2018-03-07 10:20:00,344.91,347.52,344.83,347.44,108508.0,330.3372,332.837,330.2606,332.7603,108508.0
2018-03-07 10:30:00,347.48,348.28,346.31,347.86,92097.0,332.7987,333.5649,331.6781,333.1626,92097.0
2018-03-07 10:40:00,347.97,348.41,347.55,347.96,57224.0,333.268,333.6894,332.8657,333.2584,57224.0
2018-03-07 10:50:00,348.11,348.27,346.45,347.44,79875.0,333.402,333.5553,331.8122,332.7603,79875.0
2018-03-07 11:00:00,347.33,347.52,346.33,347.14,50393.0,332.655,332.837,331.6972,332.473,50393.0
2018-03-07 11:10:00,347.14,347.59,346.4,346.62,50693.0,332.473,332.904,331.7643,331.975,50693.0
2018-03-07 11:20:00,346.6,346.76,346.08,346.54,42520.0,331.9558,332.1091,331.4578,331.8984,42520.0
2018-03-07 11:30:00,346.54,346.92,346.2,346.56,40290.0,331.8984,332.2623,331.5727,331.9175,40290.0
2018-03-07 11:40:00,346.63,346.72,345.22,345.37,42038.0,331.9846,332.0708,330.6341,330.7778,42038.0
2018-03-07 11:50:00,345.26,345.32,342.73,342.8,85025.0,330.6725,330.7299,328.2493,328.3164,85025.0
2018-03-07 12:00:00,342.78,344.0,342.77,343.63,73740.0,328.2972,329.4657,328.2877,329.1113,73740.0
2018-03-07 12:10:00,343.47,343.53,342.33,343.36,63432.0,328.9581,329.0155,327.8662,328.8527,63432.0
2018-03-07 12:20:00,343.47,344.14,342.62,343.84,47599.0,328.9581,329.5998,328.144,329.3124,47599.0
2018-03-07 12:30:00,343.85,344.05,343.03,343.41,42768.0,329.322,329.5136,328.5367,328.9006,42768.0
2018-03-07 12:40:00,343.41,343.85,342.8,343.4,64676.0,328.9006,329.322,328.3164,328.891,64676.0
2018-03-07 12:50:00,343.33,343.92,343.22,343.7,36096.0,328.824,329.3891,328.7186,329.1784,36096.0
2018-03-07 13:00:00,343.7,343.7,342.12,342.79,73362.0,329.1784,329.1784,327.6651,328.3068,73362.0
2018-03-07 13:10:00,342.72,343.53,342.37,343.44,55526.0,328.2398,329.0155,327.9046,328.9293,55526.0
2018-03-07 13:20:00,343.38,344.15,343.28,344.15,65150.0,328.8719,329.6094,328.7761,329.6094,65150.0
2018-03-07 13:30:00,344.2,345.11,344.2,344.88,71477.0,329.6572,330.5288,329.6572,330.3085,71477.0
2018-03-07 13:40:00,344.82,345.01,344.1,344.85,50087.0,330.251,330.433,329.5615,330.2798,50087.0
2018-03-07 13:50:00,345.0,345.44,344.74,345.05,39407.0,330.4234,330.8448,330.1744,330.4713,39407.0
2018-03-07 14:00:00,344.93,345.29,344.24,344.99,35883.0,330.3564,330.7012,329.6955,330.4139,35883.0
2018-03-07 14:10:00,345.09,345.81,345.09,345.4,41355.0,330.5096,331.1992,330.5096,330.8065,41355.0
2018-03-07 14:20:00,345.4,345.76,344.8,344.83,39758.0,330.8065,331.1513,330.2319,330.2606,39758.0
2018-03-07 14:30:00,344.87,345.58,344.84,345.21,44947.0,330.2989,330.9789,330.2702,330.6246,44947.0
2018-03-07 14:40:00,345.27,345.59,344.84,345.17,50398.0,330.682,330.9885,330.2702,330.5863,50398.0
2018-03-07 14:50:00,345.25,346.1,344.1,345.07,72772.0,330.6629,331.477,329.5615,330.4905,72772.0
2018-03-07 15:00:00,345.11,347.1,345.06,347.05,96258.0,330.5288,332.4347,330.4809,332.3868,96258.0
2018-03-07 15:10:00,346.99,347.94,346.79,347.29,139042.0,332.3294,333.2392,332.1378,332.6167,139042.0
2018-03-07 15:20:00,347.31,347.73,347.09,347.3,83940.0,332.6358,333.0381,332.4251,332.6263,83940.0
2018-03-07 15:30:00,347.28,347.78,347.14,347.38,91318.0,332.6071,333.086,332.473,332.7029,91318.0
2018-03-07 15:40:00,347.43,348.0,346.98,347.21,101717.0,332.7508,333.2967,332.3198,332.5401,101717.0
2018-03-07 15:50:00,347.27,347.4,346.47,347.06,210568.0,332.5975,332.722,331.8313,332.3964,210568.0
2018-03-08 09:30:00,349.51,352.5,349.0,352.06,270583.0,334.7429,337.6066,334.2544,337.1851,270583.0
2018-03-08 09:40:00,352.11,352.22,349.18,349.18,186324.0,337.233,337.3384,334.4268,334.4268,186324.0
2018-03-08 09:50:00,349.4,350.18,348.66,348.97,101475.0,334.6375,335.3846,333.9288,334.2257,101475.0
2018-03-08 10:00:00,348.79,349.74,348.27,348.61,109036.0,334.0533,334.9632,333.5553,333.8809,109036.0
2018-03-08 10:10:00,348.76,349.81,348.52,349.04,77151.0,334.0246,335.0302,333.7947,334.2927,77151.0
2018-03-08 10:20:00,349.15,349.55,348.76,348.99,56251.0,334.3981,334.7812,334.0246,334.2449,56251.0
2018-03-08 10:30:00,348.92,349.03,346.97,347.23,72217.0,334.1778,334.2832,332.3102,332.5592,72217.0
2018-03-08 10:40:00,347.23,348.5,346.87,347.88,66805.0,332.5592,333.7756,332.2144,333.1818,66805.0
2018-03-08 10:50:00,347.88,348.36,347.27,347.4,55415.0,333.1818,333.6415,332.5975,332.722,55415.0
2018-03-08 11:00:00,347.47,348.28,347.07,348.14,53891.0,332.7891,333.5649,332.406,333.4308,53891.0
2018-03-08 11:10:00,348.18,349.63,348.11,349.08,78531.0,333.4691,334.8578,333.402,334.3311,78531.0
2018-03-08 11:20:00,349.05,349.59,348.55,348.96,62915.0,334.3023,334.8195,333.8234,334.2161,62915.0
2018-03-08 11:30:00,348.96,348.98,347.82,348.19,104598.0,334.2161,334.2353,333.1243,333.4787,104598.0
2018-03-08 11:40:00,348.19,348.93,347.76,348.07,52021.0,333.4787,334.1874,333.0668,333.3637,52021.0
2018-03-08 11:50:00,347.95,348.07,347.26,347.62,43702.0,333.2488,333.3637,332.588,332.9327,43702.0
2018-03-08 12:00:00,347.53,347.64,346.27,346.37,71277.0,332.8465,332.9519,331.6398,331.7356,71277.0
2018-03-08 12:10:00,346.32,346.53,345.55,346.07,61626.0,331.6877,331.8888,330.9502,331.4482,61626.0
2018-03-08 12:20:00,346.2,346.47,345.69,346.31,49821.0,331.5727,331.8313,331.0843,331.6781,49821.0
2018-03-08 12:30:00,346.3,346.59,345.83,346.39,71130.0,331.6685,331.9463,331.2184,331.7547,71130.0
2018-03-08 12:40:00,346.32,346.38,345.93,346.25,38182.0,331.6877,331.7451,331.3141,331.6206,38182.0
2018-03-08 12:50:00,346.26,346.34,345.58,346.16,39848.0,331.6302,331.7068,330.9789,331.5344,39848.0
2018-03-08 13:00:00,346.29,346.42,345.93,346.0,37370.0,331.6589,331.7834,331.3141,331.3812,37370.0
2018-03-08 13:10:00,346.1,347.22,346.08,346.42,39079.0,331.477,332.5496,331.4578,331.7834,39079.0
2018-03-08 13:20:00,346.46,346.66,345.36,345.44,37460.0,331.8218,332.0133,330.7682,330.8448,37460.0
2018-03-08 13:30:00,345.37,345.53,344.13,344.23,81255.0,330.7778,330.931,329.5902,329.686,81255.0
2018-03-08 13:40:00,344.13,344.73,343.95,344.36,70083.0,329.5902,330.1648,329.4178,329.8105,70083.0
2018-03-08 13:50:00,344.31,345.57,344.31,345.45,35022.0,329.7626,330.9694,329.7626,330.8544,35022.0
2018-03-08 14:00:00,345.57,345.67,344.67,344.72,29759.0,330.9694,331.0651,330.1074,330.1553,29759.0
2018-03-08 14:10:00,344.73,345.29,344.58,345.07,23352.0,330.1648,330.7012,330.0212,330.4905,23352.0
2018-03-08 14:20:00,345.1,345.55,344.92,345.2,29758.0,330.5192,330.9502,330.3468,330.615,29758.0
2018-03-08 14:30:00,345.1,345.95,344.54,345.95,40934.0,330.5192,331.3333,329.9829,331.3333,40934.0
2018-03-08 14:40:00,345.85,346.53,345.69,346.2,73984.0,331.2375,331.8888,331.0843,331.5727,73984.0
2018-03-08 14:50:00,346.28,346.68,346.17,346.68,50708.0,331.6494,332.0325,331.544,332.0325,50708.0
2018-03-08 15:00:00,346.58,348.0,346.45,347.45,141167.0,331.9367,333.2967,331.8122,332.7699,141167.0
2018-03-08 15:10:00,347.5,348.37,347.03,348.21,70106.0,332.8178,333.6511,332.3677,333.4978,70106.0
2018-03-08 15:20:00,348.37,349.16,348.18,348.76,96108.0,333.6511,334.4077,333.4691,334.0246,96108.0
2018-03-08 15:30:00,348.88,348.99,347.71,347.91,86390.0,334.1395,334.2449,333.0189,333.2105,86390.0
2018-03-08 15:40:00,347.97,347.97,346.5,346.86,110397.0,333.268,333.268,331.8601,332.2049,110397.0
2018-03-08 15:50:00,346.92,348.88,346.92,348.68,225725.0,332.2623,334.1395,332.2623,333.948,225725.0
2018-03-09 09:30:00,352.65,352.97,350.23,351.17,267554.0,337.7502,338.0567,335.4325,336.3328,267554.0
2018-03-09 09:40:00,351.0,352.02,350.4,351.1,98007.0,336.1699,337.1468,335.5953,336.2657,98007.0
2018-03-09 09:50:00,351.19,351.9,350.3,351.09,128562.0,336.3519,337.0319,335.4995,336.2561,128562.0
2018-03-09 10:00:00,350.96,351.65,350.53,351.34,69054.0,336.1316,336.7925,335.7198,336.4956,69054.0
2018-03-09 10:10:00,351.36,351.65,350.73,351.29,55718.0,336.5147,336.7925,335.9113,336.4477,55718.0
2018-03-09 10:20:00,351.19,351.36,350.7,351.29,67199.0,336.3519,336.5147,335.8826,336.4477,67199.0
2018-03-09 10:30:00,351.32,352.88,351.21,351.81,136523.0,336.4764,337.9705,336.3711,336.9457,136523.0
2018-03-09 10:40:00,352.02,352.77,351.61,352.25,74169.0,337.1468,337.8651,336.7542,337.3671,74169.0
2018-03-09 10:50:00,352.36,352.6,352.03,352.5,40487.0,337.4725,337.7023,337.1564,337.6066,40487.0
2018-03-09 11:00:00,352.51,353.08,352.44,352.69,70066.0,337.6161,338.1621,337.5491,337.7885,70066.0
2018-03-09 11:10:00,352.64,353.41,352.48,353.2,49348.0,337.7406,338.4781,337.5874,338.277,49348.0
2018-03-09 11:20:00,353.27,353.52,352.56,353.41,57227.0,338.344,338.5835,337.664,338.4781,57227.0
2018-03-09 11:30:00,353.48,353.79,353.18,353.63,52052.0,338.5452,338.8421,338.2578,338.6888,52052.0
2018-03-09 11:40:00,353.57,353.67,352.67,352.84,42296.0,338.6313,338.7271,337.7694,337.9322,42296.0
2018-03-09 11:50:00,352.83,352.93,352.43,352.88,27967.0,337.9226,338.0184,337.5395,337.9705,27967.0
2018-03-09 12:00:00,352.83,353.79,352.83,353.74,45092.0,337.9226,338.8421,337.9226,338.7942,45092.0
2018-03-09 12:10:00,353.79,354.38,353.72,354.31,69612.0,338.8421,339.4071,338.775,339.3401,69612.0
2018-03-09 12:20:00,354.33,354.54,354.01,354.18,41457.0,339.3592,339.5604,339.0528,339.2156,41457.0
2018-03-09 12:30:00,354.11,354.25,353.68,353.72,34590.0,339.1485,339.2826,338.7367,338.775,34590.0
2018-03-09 12:40:00,353.83,354.04,353.23,353.91,37459.0,338.8804,339.0815,338.3057,338.957,37459.0
2018-03-09 12:50:00,353.98,353.98,353.35,353.53,17468.0,339.024,339.024,338.4206,338.593,17468.0
2018-03-09 13:00:00,353.61,354.12,353.55,354.07,35951.0,338.6697,339.1581,338.6122,339.1102,35951.0
2018-03-09 13:10:00,354.03,354.78,353.95,354.68,42916.0,339.0719,339.7902,338.9953,339.6944,42916.0
2018-03-09 13:20:00,354.64,354.89,354.5,354.53,24593.0,339.6561,339.8956,339.5221,339.5508,24593.0
2018-03-09 13:30:00,354.6,354.61,353.81,354.2,35405.0,339.6178,339.6274,338.8612,339.2347,35405.0
2018-03-09 13:40:00,354.24,354.24,353.65,353.84,24322.0,339.273,339.273,338.708,338.8899,24322.0
2018-03-09 13:50:00,353.9,354.18,353.51,353.89,21336.0,338.9474,339.2156,338.5739,338.9378,21336.0
2018-03-09 14:00:00,353.89,353.91,353.4,353.7,23855.0,338.9378,338.957,338.4685,338.7559,23855.0
2018-03-09 14:10:00,353.75,354.11,353.45,353.55,31759.0,338.8037,339.1485,338.5164,338.6122,31759.0
2018-03-09 14:20:00,353.55,353.57,352.9,353.04,36594.0,338.6122,338.6313,337.9897,338.1237,36594.0
2018-03-09 14:30:00,353.2,353.79,353.07,353.79,25110.0,338.277,338.8421,338.1525,338.8421,25110.0
2018-03-09 14:40:00,353.79,353.8,352.88,353.19,35848.0,338.8421,338.8516,337.9705,338.2674,35848.0
2018-03-09 14:50:00,353.14,353.16,352.39,352.51,45425.0,338.2195,338.2387,337.5012,337.6161,45425.0
2018-03-09 15:00:00,352.55,353.0,352.46,352.84,42818.0,337.6544,338.0854,337.5682,337.9322,42818.0
2018-03-09 15:10:00,352.94,353.44,352.78,352.92,55277.0,338.028,338.5068,337.8747,338.0088,55277.0
2018-03-09 15:20:00,352.87,353.45,352.75,353.45,55881.0,337.9609,338.5164,337.846,338.5164,55881.0
2018-03-09 15:30:00,353.48,354.29,353.48,354.12,77225.0,338.5452,339.3209,338.5452,339.1581,77225.0
2018-03-09 15:40:00,354.15,354.47,353.35,353.52,70507.0,339.1868,339.4933,338.4206,338.5835,70507.0
2018-03-09 15:50:00,353.52,354.78,353.49,354.53,216223.0,338.5835,339.7902,338.5547,339.5508,216223.0
2018-03-12 09:30:00,355.2,355.23,352.54,352.7,213288.0,340.1925,340.2212,337.6449,337.7981,213288.0
2018-03-12 09:40:00,352.67,353.94,352.01,353.27,130453.0,337.7694,338.9857,337.1373,338.344,130453.0
2018-03-12 09:50:00,353.17,353.45,350.72,351.6,134823.0,338.2482,338.5164,335.9018,336.7446,134823.0
2018-03-12 10:00:00,351.56,351.76,350.51,350.51,93402.0,336.7063,336.8978,335.7006,335.7006,93402.0
2018-03-12 10:10:00,350.5,351.02,350.07,350.13,98842.0,335.6911,336.1891,335.2792,335.3367,98842.0
2018-03-12 10:20:00,350.16,350.69,349.56,349.87,117877.0,335.3654,335.873,334.7908,335.0877,117877.0
2018-03-12 10:30:00,349.92,350.3,348.9,349.03,81085.0,335.1356,335.4995,334.1587,334.2832,81085.0
2018-03-12 10:40:00,349.03,349.25,348.32,348.62,110634.0,334.2832,334.4939,333.6032,333.8905,110634.0
2018-03-12 10:50:00,348.63,348.82,346.76,346.76,159351.0,333.9001,334.082,332.1091,332.1091,159351.0
2018-03-12 11:00:00,346.76,347.33,346.19,346.24,123357.0,332.1091,332.655,331.5632,331.611,123357.0
2018-03-12 11:10:00,346.24,346.36,344.77,345.34,179409.0,331.611,331.726,330.2032,330.7491,179409.0
2018-03-12 11:20:00,345.33,345.43,343.26,343.76,182359.0,330.7395,330.8353,328.757,329.2358,182359.0
2018-03-12 11:30:00,343.79,345.52,343.44,345.31,216829.0,329.2646,330.9215,328.9293,330.7203,216829.0
2018-03-12 11:40:00,345.44,346.23,344.8,344.93,204302.0,330.8448,331.6015,330.2319,330.3564,204302.0
2018-03-12 11:50:00,344.92,345.25,344.05,345.02,120472.0,330.3468,330.6629,329.5136,330.4426,120472.0
2018-03-12 12:00:00,345.12,347.15,345.05,346.23,169762.0,330.5384,332.4826,330.4713,331.6015,169762.0
2018-03-12 12:10:00,346.22,346.55,345.76,346.08,86346.0,331.5919,331.9079,331.1513,331.4578,86346.0
2018-03-12 12:20:00,346.05,346.17,345.8,345.9,70473.0,331.4291,331.544,331.1896,331.2854,70473.0
2018-03-12 12:30:00,345.88,346.56,345.3,345.38,97809.0,331.2663,331.9175,330.7108,330.7874,97809.0
2018-03-12 12:40:00,345.42,345.91,345.3,345.3,44099.0,330.8257,331.295,330.7108,330.7108,44099.0
2018-03-12 12:50:00,345.41,345.5,344.88,345.08,83023.0,330.8161,330.9023,330.3085,330.5001,83023.0
2018-03-12 13:00:00,345.1,345.45,344.9,345.17,59411.0,330.5192,330.8544,330.3277,330.5863,59411.0
2018-03-12 13:10:00,345.14,345.49,344.75,345.41,69442.0,330.5575,330.8927,330.184,330.8161,69442.0
2018-03-12 13:20:00,345.38,345.38,344.9,344.94,43278.0,330.7874,330.7874,330.3277,330.366,43278.0
2018-03-12 13:30:00,344.97,345.71,344.58,345.65,75655.0,330.3947,331.1034,330.0212,331.046,75655.0
2018-03-12 13:40:00,345.64,345.74,344.9,345.35,68414.0,331.0364,331.1322,330.3277,330.7587,68414.0
2018-03-12 13:50:00,345.35,346.69,345.31,346.11,115649.0,330.7587,332.042,330.7203,331.4865,115649.0
2018-03-12 14:00:00,346.1,346.23,345.26,345.4,81671.0,331.477,331.6015,330.6725,330.8065,81671.0
2018-03-12 14:10:00,345.25,345.3,344.67,345.02,55067.0,330.6629,330.7108,330.1074,330.4426,55067.0
2018-03-12 14:20:00,345.02,345.09,344.83,345.04,40462.0,330.4426,330.5096,330.2606,330.4617,40462.0
2018-03-12 14:30:00,345.04,345.21,344.88,345.05,47243.0,330.4617,330.6246,330.3085,330.4713,47243.0
2018-03-12 14:40:00,345.08,345.08,344.02,344.12,93445.0,330.5001,330.5001,329.4848,329.5806,93445.0
2018-03-12 14:50:00,344.15,344.83,344.09,344.38,57467.0,329.6094,330.2606,329.5519,329.8296,57467.0
2018-03-12 15:00:00,344.45,345.14,344.36,344.96,63535.0,329.8967,330.5575,329.8105,330.3851,63535.0
2018-03-12 15:10:00,344.95,345.6,344.76,344.83,81240.0,330.3756,330.9981,330.1936,330.2606,81240.0
2018-03-12 15:20:00,344.75,345.08,344.54,344.66,64460.0,330.184,330.5001,329.9829,330.0978,64460.0
2018-03-12 15:30:00,344.67,345.3,344.58,345.06,81937.0,330.1074,330.7108,330.0212,330.4809,81937.0
2018-03-12 15:40:00,345.03,346.06,344.96,345.88,150955.0,330.4522,331.4387,330.3851,331.2663,150955.0
2018-03-12 15:50:00,345.79,346.09,344.2,344.26,330378.0,331.1801,331.4674,329.6572,329.7147,330378.0
2018-03-13 09:30:00,345.32,346.41,344.11,344.61,233063.0,330.7299,331.7739,329.571,330.0499,233063.0
2018-03-13 09:40:00,344.75,346.6,344.22,345.42,191784.0,330.184,331.9558,329.6764,330.8257,191784.0
2018-03-13 09:50:00,345.55,346.35,345.36,345.47,94664.0,330.9502,331.7164,330.7682,330.8736,94664.0
2018-03-13 10:00:00,345.45,345.6,344.85,344.87,103107.0,330.8544,330.9981,330.2798,330.2989,103107.0
2018-03-13 10:10:00,344.95,346.49,344.66,346.45,125666.0,330.3756,331.8505,330.0978,331.8122,125666.0
2018-03-13 10:20:00,346.46,347.88,346.3,346.36,145959.0,331.8218,333.1818,331.6685,331.726,145959.0
2018-03-13 10:30:00,346.5,346.61,344.0,344.31,145406.0,331.8601,331.9654,329.4657,329.7626,145406.0
2018-03-13 10:40:00,344.2,345.69,344.2,345.12,104044.0,329.6572,331.0843,329.6572,330.5384,104044.0
2018-03-13 10:50:00,345.07,345.3,344.45,344.58,63978.0,330.4905,330.7108,329.8967,330.0212,63978.0
2018-03-13 11:00:00,344.72,344.74,342.73,343.03,142535.0,330.1553,330.1744,328.2493,328.5367,142535.0
2018-03-13 11:10:00,343.01,343.59,342.03,342.71,122981.0,328.5175,329.073,327.5789,328.2302,122981.0
2018-03-13 11:20:00,342.74,343.4,341.84,342.23,99403.0,328.2589,328.891,327.397,327.7705,99403.0
2018-03-13 11:30:00,342.06,342.74,341.95,342.62,115610.0,327.6077,328.2589,327.5023,328.144,115610.0
2018-03-13 11:40:00,342.51,343.33,342.47,342.76,46556.0,328.0386,328.824,328.0003,328.2781,46556.0
2018-03-13 11:50:00,342.75,342.79,342.07,342.32,47562.0,328.2685,328.3068,327.6172,327.8567,47562.0
2018-03-13 12:00:00,342.35,342.5,340.58,341.19,131001.0,327.8854,328.0291,326.1902,326.7744,131001.0
2018-03-13 12:10:00,341.08,341.76,340.73,341.47,65440.0,326.6691,327.3203,326.3338,327.0426,65440.0
2018-03-13 12:20:00,341.55,341.71,340.75,341.52,54191.0,327.1192,327.2724,326.353,327.0905,54191.0
2018-03-13 12:30:00,341.56,342.41,341.51,342.29,47560.0,327.1288,327.9429,327.0809,327.8279,47560.0
2018-03-13 12:40:00,342.17,343.42,341.77,343.32,59079.0,327.713,328.9102,327.3299,328.8144,59079.0
2018-03-13 12:50:00,343.45,343.81,343.25,343.43,44338.0,328.9389,329.2837,328.7474,328.9198,44338.0
2018-03-13 13:00:00,343.54,344.21,343.39,343.62,41049.0,329.0251,329.6668,328.8815,329.1017,41049.0
2018-03-13 13:10:00,343.64,344.0,343.58,343.65,36387.0,329.1209,329.4657,329.0634,329.1305,36387.0
2018-03-13 13:20:00,343.65,343.9,343.24,343.74,36256.0,329.1305,329.3699,328.7378,329.2167,36256.0
2018-03-13 13:30:00,343.78,343.98,343.35,343.86,40449.0,329.255,329.4465,328.8432,329.3316,40449.0
2018-03-13 13:40:00,343.91,344.58,342.51,342.67,91608.0,329.3795,330.0212,328.0386,328.1919,91608.0
2018-03-13 13:50:00,342.62,342.62,341.55,341.76,67959.0,328.144,328.144,327.1192,327.3203,67959.0
2018-03-13 14:00:00,341.6,342.37,341.18,341.49,69463.0,327.1671,327.9046,326.7648,327.0617,69463.0
2018-03-13 14:10:00,341.48,341.9,341.06,341.89,50184.0,327.0522,327.4544,326.6499,327.4448,50184.0
2018-03-13 14:20:00,341.9,341.97,341.0,341.27,44426.0,327.4544,327.5215,326.5924,326.851,44426.0
2018-03-13 14:30:00,341.38,342.63,341.13,341.98,72116.0,326.9564,328.1536,326.7169,327.531,72116.0
2018-03-13 14:40:00,341.83,342.1,340.7,340.79,70330.0,327.3874,327.646,326.3051,326.3913,70330.0
2018-03-13 14:50:00,340.81,341.04,340.22,340.46,103601.0,326.4105,326.6308,325.8454,326.0753,103601.0
2018-03-13 15:00:00,340.38,341.0,338.88,339.32,188217.0,325.9986,326.5924,324.562,324.9834,188217.0
2018-03-13 15:10:00,339.33,339.47,337.69,338.74,136247.0,324.993,325.1271,323.4223,324.4279,136247.0
2018-03-13 15:20:00,338.73,338.84,337.7,337.91,108843.0,324.4184,324.5237,323.4319,323.633,108843.0
2018-03-13 15:30:00,337.94,338.61,337.7,338.16,124900.0,323.6617,324.3034,323.4319,323.8724,124900.0
2018-03-13 15:40:00,338.03,338.15,337.61,337.88,167847.0,323.7479,323.8629,323.3457,323.6043,167847.0
2018-03-13 15:50:00,337.94,339.08,337.94,338.75,281655.0,323.6617,324.7536,323.6617,324.4375,281655.0
2018-03-14 09:30:00,339.79,340.53,336.16,336.58,297987.0,325.4336,326.1423,321.9569,322.3592,297987.0
2018-03-14 09:40:00,336.57,336.73,332.1,332.19,475960.0,322.3496,322.5029,318.0685,318.1547,475960.0
2018-03-14 09:50:00,332.29,333.34,330.8,332.9,383500.0,318.2504,319.2561,316.8234,318.8347,383500.0
2018-03-14 10:00:00,332.93,333.77,331.62,331.74,270128.0,318.8634,319.6679,317.6088,317.7237,270128.0
2018-03-14 10:10:00,331.69,331.79,330.12,330.26,320455.0,317.6758,317.7716,316.1721,316.3062,320455.0
2018-03-14 10:20:00,330.3,331.35,329.52,331.0,256468.0,316.3445,317.3502,315.5975,317.015,256468.0
2018-03-14 10:30:00,330.88,332.33,330.49,332.14,202032.0,316.9,318.2888,316.5265,318.1068,202032.0
2018-03-14 10:40:00,332.15,332.68,331.29,331.82,101874.0,318.1164,318.624,317.2927,317.8003,101874.0
2018-03-14 10:50:00,331.83,332.05,330.48,330.69,110419.0,317.8099,318.0206,316.5169,316.718,110419.0
2018-03-14 11:00:00,330.61,331.13,329.51,329.93,188095.0,316.6414,317.1395,315.5879,315.9902,188095.0
2018-03-14 11:10:00,329.86,330.22,328.75,328.75,183829.0,315.9231,316.2679,314.86,314.86,183829.0
2018-03-14 11:20:00,328.75,328.89,327.3,327.33,285357.0,314.86,314.9941,313.4713,313.5,285357.0
2018-03-14 11:30:00,327.3,327.38,323.46,323.54,519659.0,313.4713,313.5479,309.7935,309.8701,519659.0
2018-03-14 11:40:00,323.75,325.89,323.06,325.03,411261.0,310.0713,312.1209,309.4104,311.2972,411261.0
2018-03-14 11:50:00,325.04,325.53,322.55,323.17,333405.0,311.3068,311.7761,308.922,309.5158,333405.0
2018-03-14 12:00:00,323.23,324.25,322.75,322.77,255368.0,309.5732,310.5501,309.1135,309.1327,255368.0
2018-03-14 12:10:00,322.72,325.87,322.3,325.38,321808.0,309.0848,312.1017,308.6825,311.6324,321808.0
2018-03-14 12:20:00,325.41,325.86,324.98,325.26,239358.0,311.6611,312.0921,311.2493,311.5175,239358.0
2018-03-14 12:30:00,325.28,328.06,324.9,326.67,369787.0,311.5366,314.1992,311.1727,312.8679,369787.0
2018-03-14 12:40:00,326.67,328.97,326.31,328.52,320123.0,312.8679,315.0707,312.5231,314.6397,320123.0
2018-03-14 12:50:00,328.62,330.08,328.18,329.51,294596.0,314.7355,316.1338,314.3141,315.5879,294596.0
2018-03-14 13:00:00,329.54,330.11,328.23,328.3,183068.0,315.6166,316.1626,314.362,314.429,183068.0
2018-03-14 13:10:00,328.35,329.49,327.52,329.49,187173.0,314.4769,315.5687,313.682,315.5687,187173.0
2018-03-14 13:20:00,329.49,331.34,329.33,330.34,225656.0,315.5687,317.3406,315.4155,316.3828,225656.0
2018-03-14 13:30:00,330.29,330.94,330.17,330.76,153107.0,316.3349,316.9575,316.22,316.7851,153107.0
2018-03-14 13:40:00,330.82,331.07,330.36,331.07,113221.0,316.8426,317.082,316.402,317.082,113221.0
2018-03-14 13:50:00,331.07,333.83,330.99,333.65,359252.0,317.082,319.7254,317.0054,319.553,359252.0
2018-03-14 14:00:00,333.73,334.6,332.46,333.17,259578.0,319.6296,320.4628,318.4133,319.0933,259578.0
2018-03-14 14:10:00,333.08,333.19,331.56,331.6,187086.0,319.0071,319.1124,317.5513,317.5896,187086.0
2018-03-14 14:20:00,331.56,332.63,331.11,332.59,164433.0,317.5513,318.5761,317.1203,318.5378,164433.0
2018-03-14 14:30:00,332.53,333.87,330.57,331.07,216012.0,318.4803,319.7637,316.6031,317.082,216012.0
2018-03-14 14:40:00,331.01,331.37,329.91,330.2,182239.0,317.0245,317.3693,315.971,316.2488,182239.0
2018-03-14 14:50:00,330.2,330.69,329.1,330.24,196998.0,316.2488,316.718,315.1952,316.2871,196998.0
2018-03-14 15:00:00,330.34,330.6,329.42,329.9,122925.0,316.3828,316.6319,315.5017,315.9614,122925.0
2018-03-14 15:10:00,329.78,330.22,329.15,329.67,147120.0,315.8465,316.2679,315.2431,315.7411,147120.0
2018-03-14 15:20:00,329.6,330.09,329.01,329.08,166452.0,315.6741,316.1434,315.109,315.1761,166452.0
2018-03-14 15:30:00,329.08,329.56,328.9,329.08,134816.0,315.1761,315.6358,315.0037,315.1761,134816.0
2018-03-14 15:40:00,329.0,330.06,328.7,330.02,178197.0,315.0995,316.1147,314.8121,316.0764,178197.0
2018-03-14 15:50:00,329.95,330.34,329.46,330.28,467552.0,316.0093,316.3828,315.54,316.3254,467552.0
2018-03-15 09:30:00,332.3,332.86,324.4,324.88,502468.0,318.26,318.7964,310.6938,311.1535,502468.0
2018-03-15 09:40:00,324.88,325.58,322.91,324.38,487021.0,311.1535,311.824,309.2668,310.6747,487021.0
2018-03-15 09:50:00,324.37,327.14,324.01,326.43,334755.0,310.6651,313.318,310.3203,312.638,334755.0
2018-03-15 10:00:00,326.65,328.88,326.31,327.8,250571.0,312.8487,314.9845,312.5231,313.9502,250571.0
2018-03-15 10:10:00,327.92,328.9,326.01,326.28,191481.0,314.0651,315.0037,312.2358,312.4944,191481.0
2018-03-15 10:20:00,326.26,326.83,325.08,326.19,249716.0,312.4752,313.0211,311.3451,312.4082,249716.0
2018-03-15 10:30:00,326.18,326.67,324.86,325.04,174671.0,312.3986,312.8679,311.1344,311.3068,174671.0
2018-03-15 10:40:00,324.91,325.82,324.57,325.49,176173.0,311.1823,312.0538,310.8566,311.7378,176173.0
2018-03-15 10:50:00,325.53,325.72,324.51,325.46,164804.0,311.7761,311.958,310.7992,311.709,164804.0
2018-03-15 11:00:00,325.31,327.98,325.18,327.2,278683.0,311.5654,314.1225,311.4409,313.3755,278683.0
2018-03-15 11:10:00,327.25,329.88,327.0,329.67,264552.0,313.4234,315.9423,313.184,315.7411,264552.0
2018-03-15 11:20:00,329.71,332.51,329.69,331.53,408266.0,315.7795,318.4612,315.7603,317.5226,408266.0
2018-03-15 11:30:00,331.56,332.92,330.76,332.81,209957.0,317.5513,318.8538,316.7851,318.7485,209957.0
2018-03-15 11:40:00,332.83,332.86,331.05,331.57,168304.0,318.7676,318.7964,317.0628,317.5609,168304.0
2018-03-15 11:50:00,331.45,332.18,330.26,331.43,160295.0,317.4459,318.1451,316.3062,317.4268,160295.0
2018-03-15 12:00:00,331.43,331.79,330.38,331.31,105127.0,317.4268,317.7716,316.4211,317.3119,105127.0
2018-03-15 12:10:00,331.37,331.54,330.7,331.32,71130.0,317.3693,317.5321,316.7276,317.3214,71130.0
2018-03-15 12:20:00,331.38,331.75,331.2,331.45,77439.0,317.3789,317.7333,317.2065,317.4459,77439.0
2018-03-15 12:30:00,331.45,331.69,329.64,329.93,94803.0,317.4459,317.6758,315.7124,315.9902,94803.0
2018-03-15 12:40:00,329.84,330.86,329.84,330.41,71481.0,315.904,316.8809,315.904,316.4499,71481.0
2018-03-15 12:50:00,330.36,331.06,330.34,330.45,52538.0,316.402,317.0724,316.3828,316.4882,52538.0
2018-03-15 13:00:00,330.5,330.93,330.25,330.9,37165.0,316.5361,316.9479,316.2966,316.9192,37165.0
2018-03-15 13:10:00,330.82,331.15,329.63,329.78,71013.0,316.8426,317.1586,315.7028,315.8465,71013.0
2018-03-15 13:20:00,329.68,330.35,329.54,330.23,84033.0,315.7507,316.3924,315.6166,316.2775,84033.0
2018-03-15 13:30:00,330.23,330.65,330.18,330.46,44654.0,316.2775,316.6797,316.2296,316.4978,44654.0
2018-03-15 13:40:00,330.44,330.56,328.5,329.03,82943.0,316.4786,316.5935,314.6206,315.1282,82943.0
2018-03-15 13:50:00,329.04,329.18,327.7,327.92,105921.0,315.1378,315.2718,313.8544,314.0651,105921.0
2018-03-15 14:00:00,327.79,328.7,327.1,328.55,125550.0,313.9406,314.8121,313.2797,314.6685,125550.0
2018-03-15 14:10:00,328.55,328.99,327.86,328.65,84753.0,314.6685,315.0899,314.0076,314.7642,84753.0
2018-03-15 14:20:00,328.65,329.17,328.15,328.86,62451.0,314.7642,315.2623,314.2854,314.9654,62451.0
2018-03-15 14:30:00,328.78,329.5,328.78,329.07,53234.0,314.8887,315.5783,314.8887,315.1665,53234.0
2018-03-15 14:40:00,328.99,329.26,328.24,328.46,68717.0,315.0899,315.3485,314.3716,314.5823,68717.0
2018-03-15 14:50:00,328.51,329.97,328.41,329.96,73566.0,314.6302,316.0285,314.5344,316.0189,73566.0
2018-03-15 15:00:00,329.91,330.33,329.31,329.59,76190.0,315.971,316.3733,315.3964,315.6645,76190.0
2018-03-15 15:10:00,329.53,329.9,329.06,329.35,59390.0,315.6071,315.9614,315.1569,315.4347,59390.0
2018-03-15 15:20:00,329.39,329.8,329.0,329.77,55245.0,315.473,315.8657,315.0995,315.8369,55245.0
2018-03-15 15:30:00,329.76,329.84,329.05,329.15,80490.0,315.8273,315.904,315.1473,315.2431,80490.0
2018-03-15 15:40:00,329.17,329.63,328.82,329.52,123817.0,315.2623,315.7028,314.9271,315.5975,123817.0
2018-03-15 15:50:00,329.51,330.2,328.81,329.91,298680.0,315.5879,316.2488,314.9175,315.971,298680.0
2018-03-16 09:30:00,329.82,330.07,327.28,329.39,1617060.0,315.8848,316.1242,313.4521,315.473,1617060.0
2018-03-16 09:40:00,329.39,330.16,328.31,328.67,97221.0,315.473,316.2104,314.4386,314.7834,97221.0
2018-03-16 09:50:00,328.79,329.45,328.2,328.38,90922.0,314.8983,315.5304,314.3333,314.5056,90922.0
2018-03-16 10:00:00,328.46,328.87,327.36,327.43,103110.0,314.5823,314.9749,313.5287,313.5958,103110.0
2018-03-16 10:10:00,327.45,327.98,326.74,327.35,131684.0,313.6149,314.1225,312.9349,313.5192,131684.0
2018-03-16 10:20:00,327.27,327.47,326.28,326.4,90992.0,313.4425,313.6341,312.4944,312.6093,90992.0
2018-03-16 10:30:00,326.36,327.2,326.33,326.33,87225.0,312.571,313.3755,312.5423,312.5423,87225.0
2018-03-16 10:40:00,326.36,326.47,325.63,326.31,109238.0,312.571,312.6763,311.8718,312.5231,109238.0
2018-03-16 10:50:00,326.34,327.3,326.3,326.96,105568.0,312.5518,313.4713,312.5135,313.1456,105568.0
2018-03-16 11:00:00,326.93,327.0,326.44,326.52,68113.0,313.1169,313.184,312.6476,312.7242,68113.0
2018-03-16 11:10:00,326.51,327.09,325.92,326.93,80971.0,312.7147,313.2702,312.1496,313.1169,80971.0
2018-03-16 11:20:00,326.9,328.17,326.61,327.79,140317.0,313.0882,314.3045,312.8104,313.9406,140317.0
2018-03-16 11:30:00,327.87,329.25,327.61,328.5,144472.0,314.0172,315.3389,313.7682,314.6206,144472.0
2018-03-16 11:40:00,328.43,328.45,327.5,327.5,95696.0,314.5535,314.5727,313.6628,313.6628,95696.0
2018-03-16 11:50:00,327.49,327.9,327.02,327.03,76750.0,313.6533,314.0459,313.2031,313.2127,76750.0
2018-03-16 12:00:00,327.16,327.87,327.03,327.51,67539.0,313.3372,314.0172,313.2127,313.6724,67539.0
2018-03-16 12:10:00,327.48,328.49,327.32,328.35,69952.0,313.6437,314.611,313.4904,314.4769,69952.0
2018-03-16 12:20:00,328.32,328.66,327.76,328.17,66404.0,314.4482,314.7738,313.9118,314.3045,66404.0
2018-03-16 12:30:00,328.1,328.89,327.71,328.64,61439.0,314.2375,314.9941,313.864,314.7547,61439.0
2018-03-16 12:40:00,328.56,329.6,328.36,329.5,77822.0,314.678,315.6741,314.4865,315.5783,77822.0
2018-03-16 12:50:00,329.54,329.77,329.28,329.38,55744.0,315.6166,315.8369,315.3676,315.4634,55744.0
2018-03-16 13:00:00,329.43,330.12,329.25,329.99,85122.0,315.5113,316.1721,315.3389,316.0476,85122.0
2018-03-16 13:10:00,330.04,330.83,330.03,330.07,104325.0,316.0955,316.8521,316.0859,316.1242,104325.0
2018-03-16 13:20:00,330.09,330.32,329.16,329.72,74632.0,316.1434,316.3637,315.2527,315.789,74632.0
2018-03-16 13:30:00,329.78,330.43,329.77,330.43,47129.0,315.8465,316.469,315.8369,316.469,47129.0
2018-03-16 13:40:00,330.44,330.52,329.52,329.76,58489.0,316.4786,316.5552,315.5975,315.8273,58489.0
2018-03-16 13:50:00,329.69,330.07,329.51,329.98,51401.0,315.7603,316.1242,315.5879,316.038,51401.0
2018-03-16 14:00:00,330.01,330.61,330.01,330.16,64655.0,316.0668,316.6414,316.0668,316.2104,64655.0
2018-03-16 14:10:00,330.12,330.4,329.73,330.26,43936.0,316.1721,316.4403,315.7986,316.3062,43936.0
2018-03-16 14:20:00,330.29,330.3,329.59,329.81,52146.0,316.3349,316.3445,315.6645,315.8752,52146.0
2018-03-16 14:30:00,329.76,330.35,329.62,330.18,39256.0,315.8273,316.3924,315.6933,316.2296,39256.0
2018-03-16 14:40:00,330.18,330.22,329.82,329.91,42042.0,316.2296,316.2679,315.8848,315.971,42042.0
2018-03-16 14:50:00,329.95,330.12,329.79,330.1,32349.0,316.0093,316.1721,315.8561,316.153,32349.0
2018-03-16 15:00:00,330.08,330.35,329.85,330.09,55766.0,316.1338,316.3924,315.9135,316.1434,55766.0
2018-03-16 15:10:00,330.07,330.07,329.51,329.86,48250.0,316.1242,316.1242,315.5879,315.9231,48250.0
2018-03-16 15:20:00,329.85,330.25,329.81,330.17,83490.0,315.9135,316.2966,315.8752,316.22,83490.0
2018-03-16 15:30:00,330.24,330.72,329.92,330.11,128179.0,316.2871,316.7468,315.9806,316.1626,128179.0
2018-03-16 15:40:00,330.13,330.64,330.05,330.19,172366.0,316.1817,316.6702,316.1051,316.2392,172366.0
2018-03-16 15:50:00,330.19,330.64,329.65,329.8,364370.0,316.2392,316.6702,315.722,315.8657,364370.0
2018-03-19 09:30:00,327.45,328.34,327.2,328.06,196972.0,313.6149,314.4673,313.3755,314.1992,196972.0
2018-03-19 09:40:00,327.96,328.34,326.78,327.25,135246.0,314.1034,314.4673,312.9732,313.4234,135246.0
2018-03-19 09:50:00,327.07,328.46,327.05,328.34,67108.0,313.251,314.5823,313.2318,314.4673,67108.0
2018-03-19 10:00:00,328.23,329.46,327.59,329.36,99100.0,314.362,315.54,313.749,315.4442,99100.0
2018-03-19 10:10:00,329.41,329.86,328.83,329.72,98578.0,315.4921,315.9231,314.9366,315.789,98578.0
2018-03-19 10:20:00,329.7,331.38,329.38,331.16,171237.0,315.7699,317.3789,315.4634,317.1682,171237.0
2018-03-19 10:30:00,331.11,332.57,330.89,332.06,173436.0,317.1203,318.5186,316.9096,318.0302,173436.0
2018-03-19 10:40:00,332.05,332.64,331.56,331.91,111891.0,318.0206,318.5857,317.5513,317.8865,111891.0
2018-03-19 10:50:00,331.88,331.96,330.3,331.05,97481.0,317.8578,317.9344,316.3445,317.0628,97481.0
2018-03-19 11:00:00,331.0,331.31,330.46,331.19,113300.0,317.015,317.3119,316.4978,317.1969,113300.0
2018-03-19 11:10:00,331.29,331.64,330.28,330.32,96775.0,317.2927,317.6279,316.3254,316.3637,96775.0
2018-03-19 11:20:00,330.36,331.4,330.16,331.1,95545.0,316.402,317.3981,316.2104,317.1107,95545.0
2018-03-19 11:30:00,331.15,332.24,330.7,332.1,117311.0,317.1586,318.2026,316.7276,318.0685,117311.0
2018-03-19 11:40:00,332.06,332.17,330.75,331.4,91584.0,318.0302,318.1355,316.7755,317.3981,91584.0
2018-03-19 11:50:00,331.24,331.8,331.0,331.55,70464.0,317.2448,317.7812,317.015,317.5417,70464.0
2018-03-19 12:00:00,331.48,332.22,331.2,331.41,76925.0,317.4747,318.1834,317.2065,317.4076,76925.0
2018-03-19 12:10:00,331.32,331.88,331.23,331.5,51490.0,317.3214,317.8578,317.2352,317.4938,51490.0
2018-03-19 12:20:00,331.46,333.0,331.3,332.93,127488.0,317.4555,318.9304,317.3023,318.8634,127488.0
2018-03-19 12:30:00,332.98,333.33,331.97,332.29,97255.0,318.9113,319.2465,317.944,318.2504,97255.0
2018-03-19 12:40:00,332.23,332.43,329.9,330.26,100975.0,318.193,318.3845,315.9614,316.3062,100975.0
2018-03-19 12:50:00,330.28,330.87,330.08,330.61,59506.0,316.3254,316.8904,316.1338,316.6414,59506.0
2018-03-19 13:00:00,330.53,330.53,327.89,328.13,105124.0,316.5648,316.5648,314.0364,314.2662,105124.0
2018-03-19 13:10:00,328.15,329.9,327.66,329.56,98771.0,314.2854,315.9614,313.8161,315.6358,98771.0
2018-03-19 13:20:00,329.53,329.8,328.51,329.25,59914.0,315.6071,315.8657,314.6302,315.3389,59914.0
2018-03-19 13:30:00,329.13,329.68,328.69,329.58,51371.0,315.224,315.7507,314.8026,315.6549,51371.0
2018-03-19 13:40:00,329.57,330.72,329.34,330.6,60335.0,315.6454,316.7468,315.4251,316.6319,60335.0
2018-03-19 13:50:00,330.54,330.9,329.94,330.8,51621.0,316.5744,316.9192,315.9997,316.8234,51621.0
2018-03-19 14:00:00,330.69,331.17,330.47,330.81,88681.0,316.718,317.1778,316.5073,316.833,88681.0
2018-03-19 14:10:00,330.81,330.96,330.01,330.01,48251.0,316.833,316.9766,316.0668,316.0668,48251.0
2018-03-19 14:20:00,330.08,330.54,329.51,330.48,68342.0,316.1338,316.5744,315.5879,316.5169,68342.0
2018-03-19 14:30:00,330.39,330.46,328.39,329.07,70931.0,316.4307,316.4978,314.5152,315.1665,70931.0
2018-03-19 14:40:00,329.0,330.0,328.35,329.43,58494.0,315.0995,316.0572,314.4769,315.5113,58494.0
2018-03-19 14:50:00,329.35,330.75,329.05,330.17,69040.0,315.4347,316.7755,315.1473,316.22,69040.0
2018-03-19 15:00:00,330.35,330.48,329.5,329.87,51392.0,316.3924,316.5169,315.5783,315.9327,51392.0
2018-03-19 15:10:00,329.92,331.8,329.8,331.34,93487.0,315.9806,317.7812,315.8657,317.3406,93487.0
2018-03-19 15:20:00,331.41,331.63,330.63,330.69,58923.0,317.4076,317.6183,316.6606,316.718,58923.0
2018-03-19 15:30:00,330.66,331.32,329.92,331.01,104963.0,316.6893,317.3214,315.9806,317.0245,104963.0
2018-03-19 15:40:00,330.93,331.34,330.56,331.13,124595.0,316.9479,317.3406,316.5935,317.1395,124595.0
2018-03-19 15:50:00,331.12,331.96,330.71,331.77,226003.0,317.1299,317.9344,316.7372,317.7524,226003.0
2018-03-20 09:30:00,331.84,334.54,331.0,334.0,234968.0,317.8195,320.4054,317.015,319.8882,234968.0
2018-03-20 09:40:00,334.17,336.35,334.17,335.76,215939.0,320.051,322.1389,320.051,321.5738,215939.0
2018-03-20 09:50:00,335.75,336.73,334.86,335.09,153403.0,321.5643,322.5029,320.7119,320.9321,153403.0
2018-03-20 10:00:00,335.09,337.04,334.9,336.51,176855.0,320.9321,322.7998,320.7502,322.2921,176855.0
2018-03-20 10:10:00,336.49,338.89,336.48,338.89,185340.0,322.273,324.5716,322.2634,324.5716,185340.0
2018-03-20 10:20:00,338.81,339.44,337.9,339.32,196421.0,324.495,325.0984,323.6234,324.9834,196421.0
2018-03-20 10:30:00,339.28,339.7,338.31,338.92,197127.0,324.9451,325.3474,324.0161,324.6003,197127.0
2018-03-20 10:40:00,338.81,339.58,338.47,338.99,83746.0,324.495,325.2324,324.1693,324.6674,83746.0
2018-03-20 10:50:00,339.04,339.56,338.31,338.85,84331.0,324.7153,325.2133,324.0161,324.5333,84331.0
2018-03-20 11:00:00,338.94,339.11,337.39,338.02,80091.0,324.6195,324.7823,323.135,323.7383,80091.0
2018-03-20 11:10:00,337.96,338.28,337.06,337.16,65440.0,323.6809,323.9874,322.8189,322.9147,65440.0
2018-03-20 11:20:00,337.13,337.6,336.9,337.6,123931.0,322.886,323.3361,322.6657,323.3361,123931.0
2018-03-20 11:30:00,337.48,338.04,337.1,337.14,54611.0,323.2212,323.7575,322.8572,322.8955,54611.0
2018-03-20 11:40:00,337.04,337.34,336.72,336.98,68894.0,322.7998,323.0871,322.4933,322.7423,68894.0
2018-03-20 11:50:00,336.98,337.03,335.71,336.82,108225.0,322.7423,322.7902,321.5259,322.5891,108225.0
2018-03-20 12:00:00,336.89,336.91,336.38,336.64,56743.0,322.6561,322.6752,322.1676,322.4167,56743.0
2018-03-20 12:10:00,336.53,337.86,336.4,337.53,57836.0,322.3113,323.5851,322.1868,323.2691,57836.0
2018-03-20 12:20:00,337.5,338.84,337.34,338.27,65335.0,323.2403,324.5237,323.0871,323.9778,65335.0
2018-03-20 12:30:00,338.25,339.15,338.1,338.23,105128.0,323.9586,324.8206,323.815,323.9395,105128.0
2018-03-20 12:40:00,338.29,338.78,337.77,338.3,52920.0,323.9969,324.4662,323.4989,324.0065,52920.0
2018-03-20 12:50:00,338.29,338.54,337.88,338.0,38378.0,323.9969,324.2364,323.6043,323.7192,38378.0
2018-03-20 13:00:00,337.97,338.36,337.65,337.72,32481.0,323.6905,324.064,323.384,323.451,32481.0
2018-03-20 13:10:00,337.66,337.95,337.11,337.28,29690.0,323.3936,323.6713,322.8668,323.0296,29690.0
2018-03-20 13:20:00,337.24,337.65,337.18,337.5,35757.0,322.9913,323.384,322.9338,323.2403,35757.0
2018-03-20 13:30:00,337.46,337.61,337.2,337.34,43801.0,323.202,323.3457,322.953,323.0871,43801.0
2018-03-20 13:40:00,337.35,337.83,337.21,337.82,48746.0,323.0967,323.5564,322.9626,323.5468,48746.0
2018-03-20 13:50:00,337.78,338.19,337.55,337.56,56568.0,323.5085,323.9012,323.2882,323.2978,56568.0
2018-03-20 14:00:00,337.62,338.04,337.24,337.82,73454.0,323.3552,323.7575,322.9913,323.5468,73454.0
2018-03-20 14:10:00,337.83,338.1,337.6,337.96,43462.0,323.5564,323.815,323.3361,323.6809,43462.0
2018-03-20 14:20:00,338.03,338.19,337.81,338.14,53474.0,323.7479,323.9012,323.5372,323.8533,53474.0
2018-03-20 14:30:00,338.1,338.46,337.95,338.14,59450.0,323.815,324.1598,323.6713,323.8533,59450.0
2018-03-20 14:40:00,338.08,338.35,337.92,338.26,61321.0,323.7958,324.0544,323.6426,323.9682,61321.0
2018-03-20 14:50:00,338.23,338.8,338.15,338.41,75617.0,323.9395,324.4854,323.8629,324.1119,75617.0
2018-03-20 15:00:00,338.36,338.73,338.29,338.62,71804.0,324.064,324.4184,323.9969,324.313,71804.0
2018-03-20 15:10:00,338.64,338.71,338.27,338.28,67004.0,324.3322,324.3992,323.9778,323.9874,67004.0
2018-03-20 15:20:00,338.31,338.47,338.02,338.21,59760.0,324.0161,324.1693,323.7383,323.9203,59760.0
2018-03-20 15:30:00,338.22,338.45,337.55,337.57,110116.0,323.9299,324.1502,323.2882,323.3074,110116.0
2018-03-20 15:40:00,337.55,338.44,337.19,338.28,173549.0,323.2882,324.1406,322.9434,323.9874,173549.0
2018-03-20 15:50:00,338.25,338.25,337.36,337.81,258379.0,323.9586,323.9586,323.1062,323.5372,258379.0
2018-03-21 09:30:00,337.07,337.98,335.17,335.75,122873.0,322.8285,323.7,321.0088,321.5643,122873.0
2018-03-21 09:40:00,335.91,337.62,335.43,335.98,79350.0,321.7175,323.3552,321.2578,321.7845,79350.0
2018-03-21 09:50:00,335.98,336.96,335.51,335.91,105281.0,321.7845,322.7231,321.3344,321.7175,105281.0
2018-03-21 10:00:00,335.91,336.99,335.79,336.46,60672.0,321.7175,322.7519,321.6026,322.2443,60672.0
2018-03-21 10:10:00,336.47,336.47,335.4,335.84,130680.0,322.2538,322.2538,321.229,321.6505,130680.0
2018-03-21 10:20:00,335.86,336.32,335.62,336.09,56727.0,321.6696,322.1102,321.4398,321.8899,56727.0
2018-03-21 10:30:00,335.98,336.73,335.56,336.67,53694.0,321.7845,322.5029,321.3823,322.4454,53694.0
2018-03-21 10:40:00,336.67,337.0,336.22,336.68,37769.0,322.4454,322.7614,322.0144,322.455,37769.0
2018-03-21 10:50:00,336.62,337.37,336.6,336.81,64865.0,322.3975,323.1158,322.3783,322.5795,64865.0
2018-03-21 11:00:00,336.78,337.49,336.56,337.42,20700.0,322.5507,323.2307,322.34,323.1637,20700.0
2018-03-21 11:10:00,337.44,337.98,337.3,337.97,28843.0,323.1829,323.7,323.0488,323.6905,28843.0
2018-03-21 11:20:00,337.94,338.52,337.94,338.42,47071.0,323.6617,324.2172,323.6617,324.1214,47071.0
2018-03-21 11:30:00,338.45,339.21,338.37,339.14,53564.0,324.1502,324.8781,324.0736,324.811,53564.0
2018-03-21 11:40:00,339.14,339.83,338.98,339.73,61564.0,324.811,325.4719,324.6578,325.3761,61564.0
2018-03-21 11:50:00,339.8,341.75,339.38,341.25,158096.0,325.4431,327.3108,325.0409,326.8319,158096.0
2018-03-21 12:00:00,341.25,341.75,340.85,341.59,65530.0,326.8319,327.3108,326.4488,327.1575,65530.0
2018-03-21 12:10:00,341.65,341.89,341.32,341.62,55855.0,327.215,327.4448,326.8989,327.1862,55855.0
2018-03-21 12:20:00,341.74,341.88,341.25,341.52,47816.0,327.3012,327.4353,326.8319,327.0905,47816.0
2018-03-21 12:30:00,341.55,341.56,341.05,341.39,29920.0,327.1192,327.1288,326.6403,326.966,29920.0
2018-03-21 12:40:00,341.38,341.46,340.65,340.85,49424.0,326.9564,327.033,326.2572,326.4488,49424.0
2018-03-21 12:50:00,340.93,341.14,340.76,340.9,18450.0,326.5254,326.7265,326.3626,326.4967,18450.0
2018-03-21 13:00:00,340.95,340.95,339.59,339.61,37682.0,326.5446,326.5446,325.242,325.2612,37682.0
2018-03-21 13:10:00,339.59,340.06,339.3,339.45,35032.0,325.242,325.6922,324.9643,325.1079,35032.0
2018-03-21 13:20:00,339.38,340.27,339.37,340.13,19861.0,325.0409,325.8933,325.0313,325.7592,19861.0
2018-03-21 13:30:00,340.07,340.5,339.58,339.58,34920.0,325.7017,326.1136,325.2324,325.2324,34920.0
2018-03-21 13:40:00,339.65,340.62,339.59,340.42,23708.0,325.2995,326.2285,325.242,326.0369,23708.0
2018-03-21 13:50:00,340.5,340.62,339.91,339.91,34624.0,326.1136,326.2285,325.5485,325.5485,34624.0
2018-03-21 14:00:00,339.75,341.5,339.21,341.2,100437.0,325.3953,327.0713,324.8781,326.784,100437.0
2018-03-21 14:10:00,340.83,341.91,340.39,341.27,75115.0,326.4296,327.464,326.0082,326.851,75115.0
2018-03-21 14:20:00,341.22,341.29,339.52,340.32,68853.0,326.8031,326.8702,325.175,325.9412,68853.0
2018-03-21 14:30:00,340.31,340.71,339.31,339.54,51453.0,325.9316,326.3147,324.9738,325.1941,51453.0
2018-03-21 14:40:00,339.63,339.9,338.4,338.52,51882.0,325.2803,325.5389,324.1023,324.2172,51882.0
2018-03-21 14:50:00,338.44,338.52,336.6,337.1,133790.0,324.1406,324.2172,322.3783,322.8572,133790.0
2018-03-21 15:00:00,337.1,338.79,337.0,338.66,72875.0,322.8572,324.4758,322.7614,324.3513,72875.0
2018-03-21 15:10:00,338.75,340.18,338.41,339.91,69779.0,324.4375,325.8071,324.1119,325.5485,69779.0
2018-03-21 15:20:00,339.76,340.16,338.76,339.03,41672.0,325.4048,325.7879,324.4471,324.7057,41672.0
2018-03-21 15:30:00,339.11,339.72,338.71,339.29,52938.0,324.7823,325.3665,324.3992,324.9547,52938.0
2018-03-21 15:40:00,339.28,339.28,338.33,338.95,52437.0,324.9451,324.9451,324.0353,324.6291,52437.0
2018-03-21 15:50:00,338.92,338.92,337.01,337.22,261595.0,324.6003,324.6003,322.771,322.9722,261595.0
2018-03-22 09:30:00,330.11,332.15,328.16,331.87,305278.0,316.1626,318.1164,314.2949,317.8482,305278.0
2018-03-22 09:40:00,332.02,332.68,330.47,331.22,113017.0,317.9919,318.624,316.5073,317.2257,113017.0
2018-03-22 09:50:00,331.31,331.53,330.06,330.29,49833.0,317.3119,317.5226,316.1147,316.3349,49833.0
2018-03-22 10:00:00,330.13,331.07,329.73,330.87,68391.0,316.1817,317.082,315.7986,316.8904,68391.0
2018-03-22 10:10:00,330.84,332.65,330.43,331.76,76694.0,316.8617,318.5952,316.469,317.7428,76694.0
2018-03-22 10:20:00,331.48,331.7,330.5,330.79,64252.0,317.4747,317.6854,316.5361,316.8138,64252.0
2018-03-22 10:30:00,330.78,330.89,330.02,330.45,47522.0,316.8042,316.9096,316.0764,316.4882,47522.0
2018-03-22 10:40:00,330.58,330.76,329.53,329.65,64129.0,316.6127,316.7851,315.6071,315.722,64129.0
2018-03-22 10:50:00,329.54,329.7,328.06,328.32,94990.0,315.6166,315.7699,314.1992,314.4482,94990.0
2018-03-22 11:00:00,328.31,329.86,328.31,328.56,74083.0,314.4386,315.9231,314.4386,314.678,74083.0
2018-03-22 11:10:00,328.68,329.14,326.61,326.61,113849.0,314.793,315.2335,312.8104,312.8104,113849.0
2018-03-22 11:20:00,326.6,326.74,324.5,325.94,173824.0,312.8009,312.9349,310.7896,312.1687,173824.0
2018-03-22 11:30:00,325.96,326.37,324.61,325.25,90655.0,312.1879,312.5806,310.8949,311.5079,90655.0
2018-03-22 11:40:00,325.34,325.88,324.35,324.99,114816.0,311.5941,312.1113,310.6459,311.2589,114816.0
2018-03-22 11:50:00,324.99,325.79,324.66,324.75,81767.0,311.2589,312.0251,310.9428,311.029,81767.0
2018-03-22 12:00:00,324.83,324.83,323.22,323.68,128627.0,311.1056,311.1056,309.5637,310.0042,128627.0
2018-03-22 12:10:00,323.68,327.08,323.13,325.68,208697.0,310.0042,313.2606,309.4775,311.9197,208697.0
2018-03-22 12:20:00,325.81,327.75,325.81,327.59,140743.0,312.0442,313.9023,312.0442,313.749,140743.0
2018-03-22 12:30:00,327.63,327.85,326.57,326.59,74721.0,313.7873,313.998,312.7721,312.7913,74721.0
2018-03-22 12:40:00,326.79,326.83,325.8,326.07,85298.0,312.9828,313.0211,312.0347,312.2932,85298.0
2018-03-22 12:50:00,325.99,327.44,325.87,326.7,72049.0,312.2166,313.6054,312.1017,312.8966,72049.0
2018-03-22 13:00:00,326.68,326.68,325.38,326.08,74498.0,312.8775,312.8775,311.6324,312.3028,74498.0
2018-03-22 13:10:00,326.03,327.78,325.82,326.73,115196.0,312.2549,313.931,312.0538,312.9254,115196.0
2018-03-22 13:20:00,326.73,330.5,326.49,330.45,170622.0,312.9254,316.5361,312.6955,316.4882,170622.0
2018-03-22 13:30:00,330.47,331.02,329.39,329.86,156732.0,316.5073,317.0341,315.473,315.9231,156732.0
2018-03-22 13:40:00,329.89,330.22,328.62,328.99,90582.0,315.9518,316.2679,314.7355,315.0899,90582.0
2018-03-22 13:50:00,328.78,329.44,328.28,329.31,58293.0,314.8887,315.5209,314.4099,315.3964,58293.0
2018-03-22 14:00:00,329.04,329.72,328.13,328.22,57811.0,315.1378,315.789,314.2662,314.3524,57811.0
2018-03-22 14:10:00,328.23,328.96,327.8,328.49,46806.0,314.362,315.0611,313.9502,314.611,46806.0
2018-03-22 14:20:00,328.43,328.7,326.33,326.5,55179.0,314.5535,314.8121,312.5423,312.7051,55179.0
2018-03-22 14:30:00,326.5,326.95,326.03,326.87,45468.0,312.7051,313.1361,312.2549,313.0594,45468.0
2018-03-22 14:40:00,326.89,327.34,326.19,326.91,58601.0,313.0786,313.5096,312.4082,313.0978,58601.0
2018-03-22 14:50:00,326.91,327.19,325.05,325.49,64582.0,313.0978,313.3659,311.3163,311.7378,64582.0
2018-03-22 15:00:00,325.36,326.09,324.42,324.49,126381.0,311.6132,312.3124,310.713,310.78,126381.0
2018-03-22 15:10:00,324.49,324.77,322.76,323.01,169944.0,310.78,311.0482,309.1231,309.3625,169944.0
2018-03-22 15:20:00,322.95,324.49,322.4,322.47,165895.0,309.3051,310.78,308.7783,308.8454,165895.0
2018-03-22 15:30:00,322.42,322.7,320.83,320.92,267329.0,308.7975,309.0656,307.2746,307.3608,267329.0
2018-03-22 15:40:00,320.85,321.16,319.01,319.93,428895.0,307.2938,307.5907,305.5315,306.4127,428895.0
2018-03-22 15:50:00,319.98,320.45,319.11,319.6,516629.0,306.4606,306.9107,305.6273,306.0966,516629.0
2018-03-23 09:30:00,320.15,323.47,319.32,320.59,383734.0,306.6234,309.8031,305.8284,307.0448,383734.0
2018-03-23 09:40:00,320.53,320.72,318.32,319.63,256944.0,306.9873,307.1693,304.8707,306.1253,256944.0
2018-03-23 09:50:00,319.63,325.5,319.44,323.43,334449.0,306.1253,311.7473,305.9434,309.7648,334449.0
2018-03-23 10:00:00,323.32,325.26,323.02,324.37,149231.0,309.6594,311.5175,309.3721,310.6651,149231.0
2018-03-23 10:10:00,324.21,325.87,323.77,324.88,185166.0,310.5118,312.1017,310.0904,311.1535,185166.0
2018-03-23 10:20:00,324.87,326.26,323.93,326.01,160361.0,311.1439,312.4752,310.2437,312.2358,160361.0
2018-03-23 10:30:00,326.01,327.22,325.95,326.79,136253.0,312.2358,313.3947,312.1783,312.9828,136253.0
2018-03-23 10:40:00,326.9,328.3,326.76,326.87,135438.0,313.0882,314.429,312.9541,313.0594,135438.0
2018-03-23 10:50:00,326.87,328.71,326.37,328.54,155621.0,313.0594,314.8217,312.5806,314.6589,155621.0
2018-03-23 11:00:00,328.65,328.99,327.36,327.39,108344.0,314.7642,315.0899,313.5287,313.5575,108344.0
2018-03-23 11:10:00,327.37,327.98,327.03,327.63,88527.0,313.5383,314.1225,313.2127,313.7873,88527.0
2018-03-23 11:20:00,327.59,327.82,325.81,325.91,77319.0,313.749,313.9693,312.0442,312.14,77319.0
2018-03-23 11:30:00,325.91,326.75,325.4,325.56,78328.0,312.14,312.9445,311.6516,311.8048,78328.0
2018-03-23 11:40:00,325.54,325.57,324.18,324.55,166275.0,311.7856,311.8144,310.4831,310.8375,166275.0
2018-03-23 11:50:00,324.54,324.96,323.82,324.22,114695.0,310.8279,311.2301,310.1383,310.5214,114695.0
2018-03-23 12:00:00,324.15,326.53,324.15,325.86,80913.0,310.4544,312.7338,310.4544,312.0921,80913.0
2018-03-23 12:10:00,326.0,326.13,325.27,325.62,74203.0,312.2262,312.3507,311.527,311.8623,74203.0
2018-03-23 12:20:00,325.59,327.18,325.45,327.03,75496.0,311.8335,313.3563,311.6994,313.2127,75496.0
2018-03-23 12:30:00,327.03,327.2,324.68,324.75,94877.0,313.2127,313.3755,310.962,311.029,94877.0
2018-03-23 12:40:00,324.88,325.52,324.4,325.0,52400.0,311.1535,311.7665,310.6938,311.2685,52400.0
2018-03-23 12:50:00,325.06,325.48,324.04,324.59,46008.0,311.3259,311.7282,310.349,310.8758,46008.0
2018-03-23 13:00:00,324.54,326.07,324.03,326.03,78613.0,310.8279,312.2932,310.3394,312.2549,78613.0
2018-03-23 13:10:00,326.05,326.16,325.31,325.83,50433.0,312.2741,312.3794,311.5654,312.0634,50433.0
2018-03-23 13:20:00,325.86,327.9,325.54,327.66,75084.0,312.0921,314.0459,311.7856,313.8161,75084.0
2018-03-23 13:30:00,327.78,328.38,326.74,327.0,75574.0,313.931,314.5056,312.9349,313.184,75574.0
2018-03-23 13:40:00,327.04,329.37,326.8,329.22,92635.0,313.2223,315.4538,312.9924,315.3102,92635.0
2018-03-23 13:50:00,329.29,331.14,329.23,329.67,181995.0,315.3772,317.149,315.3197,315.7411,181995.0
2018-03-23 14:00:00,329.75,330.53,328.13,328.44,162708.0,315.8178,316.5648,314.2662,314.5631,162708.0
2018-03-23 14:10:00,328.48,328.6,326.59,327.09,102341.0,314.6014,314.7164,312.7913,313.2702,102341.0
2018-03-23 14:20:00,327.05,327.21,325.92,326.61,64603.0,313.2318,313.3851,312.1496,312.8104,64603.0
2018-03-23 14:30:00,326.56,326.94,325.9,326.78,72947.0,312.7625,313.1265,312.1304,312.9732,72947.0
2018-03-23 14:40:00,326.71,327.3,325.0,325.37,132972.0,312.9062,313.4713,311.2685,311.6228,132972.0
2018-03-23 14:50:00,325.62,325.74,323.28,323.49,164675.0,311.8623,311.9772,309.6211,309.8223,164675.0
2018-03-23 15:00:00,323.54,323.99,322.32,322.97,192562.0,309.8701,310.3011,308.7017,309.3242,192562.0
2018-03-23 15:10:00,322.9,325.12,322.7,324.23,121941.0,309.2572,311.3834,309.0656,310.531,121941.0
2018-03-23 15:20:00,324.25,324.51,322.8,323.39,107091.0,310.5501,310.7992,309.1614,309.7265,107091.0
2018-03-23 15:30:00,323.4,323.5,322.1,323.0,120473.0,309.7361,309.8318,308.491,309.353,120473.0
2018-03-23 15:40:00,322.71,323.01,321.63,321.75,161019.0,309.0752,309.3625,308.0408,308.1558,161019.0
2018-03-23 15:50:00,321.71,321.87,320.28,320.85,371075.0,308.1175,308.2707,306.7479,307.2938,371075.0
2018-03-26 09:30:00,330.48,331.86,329.55,330.3,415263.0,316.5169,317.8386,315.6262,316.3445,415263.0
2018-03-26 09:40:00,330.3,331.94,329.67,330.0,249909.0,316.3445,317.9152,315.7411,316.0572,249909.0
2018-03-26 09:50:00,329.83,330.14,328.0,328.27,142146.0,315.8944,316.1913,314.1417,314.4003,142146.0
2018-03-26 10:00:00,328.14,328.84,326.8,327.33,123815.0,314.2758,314.9462,312.9924,313.5,123815.0
2018-03-26 10:10:00,327.32,328.21,327.02,327.93,83777.0,313.4904,314.3428,313.2031,314.0747,83777.0
2018-03-26 10:20:00,327.79,327.95,325.45,325.88,94323.0,313.9406,314.0938,311.6994,312.1113,94323.0
2018-03-26 10:30:00,325.94,326.78,325.3,326.29,138407.0,312.1687,312.9732,311.5558,312.504,138407.0
2018-03-26 10:40:00,326.29,326.59,324.75,325.74,75395.0,312.504,312.7913,311.029,311.9772,75395.0
2018-03-26 10:50:00,325.77,326.45,324.55,324.66,77342.0,312.0059,312.6572,310.8375,310.9428,77342.0
2018-03-26 11:00:00,324.5,325.91,324.34,324.44,68398.0,310.7896,312.14,310.6363,310.7321,68398.0
2018-03-26 11:10:00,324.44,325.55,323.76,323.92,74801.0,310.7321,311.7952,310.0808,310.2341,74801.0
2018-03-26 11:20:00,324.02,326.1,323.59,324.76,93204.0,310.3299,312.322,309.918,311.0386,93204.0
2018-03-26 11:30:00,324.63,326.2,324.37,325.46,72597.0,310.9141,312.4178,310.6651,311.709,72597.0
2018-03-26 11:40:00,325.53,326.62,325.38,326.07,65706.0,311.7761,312.82,311.6324,312.2932,65706.0
2018-03-26 11:50:00,326.08,327.61,326.08,326.75,68034.0,312.3028,313.7682,312.3028,312.9445,68034.0
2018-03-26 12:00:00,326.62,327.75,326.26,327.75,59631.0,312.82,313.9023,312.4752,313.9023,59631.0
2018-03-26 12:10:00,327.59,328.0,326.09,326.31,88095.0,313.749,314.1417,312.3124,312.5231,88095.0
2018-03-26 12:20:00,326.28,327.35,326.24,326.69,52780.0,312.4944,313.5192,312.4561,312.8871,52780.0
2018-03-26 12:30:00,326.77,327.4,326.38,326.49,54397.0,312.9637,313.5671,312.5902,312.6955,54397.0
2018-03-26 12:40:00,326.45,326.95,325.11,325.19,80981.0,312.6572,313.1361,311.3738,311.4504,80981.0
2018-03-26 12:50:00,325.19,325.46,324.62,325.07,99103.0,311.4504,311.709,310.9045,311.3355,99103.0
2018-03-26 13:00:00,325.13,326.99,325.08,326.36,36634.0,311.393,313.1744,311.3451,312.571,36634.0
2018-03-26 13:10:00,326.11,327.4,326.11,327.02,48182.0,312.3316,313.5671,312.3316,313.2031,48182.0
2018-03-26 13:20:00,327.01,327.26,325.26,325.7,73801.0,313.1935,313.433,311.5175,311.9389,73801.0
2018-03-26 13:30:00,325.61,325.69,324.85,325.52,66297.0,311.8527,311.9293,311.1248,311.7665,66297.0
2018-03-26 13:40:00,325.57,326.11,325.27,325.39,39709.0,311.8144,312.3316,311.527,311.642,39709.0
2018-03-26 13:50:00,325.36,325.56,324.5,325.18,56723.0,311.6132,311.8048,310.7896,311.4409,56723.0
2018-03-26 14:00:00,325.18,326.15,324.88,325.85,93668.0,311.4409,312.3699,311.1535,312.0825,93668.0
2018-03-26 14:10:00,325.87,326.96,325.79,326.88,59741.0,312.1017,313.1456,312.0251,313.069,59741.0
2018-03-26 14:20:00,327.0,327.33,326.0,326.64,63453.0,313.184,313.5,312.2262,312.8392,63453.0
2018-03-26 14:30:00,326.64,327.17,326.21,326.44,51304.0,312.8392,313.3468,312.4273,312.6476,51304.0
2018-03-26 14:40:00,326.42,327.0,326.22,326.56,56636.0,312.6285,313.184,312.4369,312.7625,56636.0
2018-03-26 14:50:00,326.45,327.43,326.45,326.66,67313.0,312.6572,313.5958,312.6572,312.8583,67313.0
2018-03-26 15:00:00,326.78,327.28,326.53,327.18,68830.0,312.9732,313.4521,312.7338,313.3563,68830.0
2018-03-26 15:10:00,327.15,327.49,326.86,327.4,73340.0,313.3276,313.6533,313.0499,313.5671,73340.0
2018-03-26 15:20:00,327.35,327.56,326.93,327.45,92534.0,313.5192,313.7203,313.1169,313.6149,92534.0
2018-03-26 15:30:00,327.48,328.42,327.08,328.42,156775.0,313.6437,314.544,313.2606,314.544,156775.0
2018-03-26 15:40:00,328.47,329.25,328.03,328.94,107560.0,314.5918,315.3389,314.1704,315.042,107560.0
2018-03-26 15:50:00,329.0,329.37,328.53,328.96,175908.0,315.0995,315.4538,314.6493,315.0611,175908.0
2018-03-27 09:30:00,331.51,331.56,328.23,331.56,235743.0,317.5034,317.5513,314.362,317.5513,235743.0
2018-03-27 09:40:00,331.37,331.43,326.85,326.97,149029.0,317.3693,317.4268,313.0403,313.1552,149029.0
2018-03-27 09:50:00,326.9,330.63,326.51,330.39,166652.0,313.0882,316.6606,312.7147,316.4307,166652.0
2018-03-27 10:00:00,330.52,331.0,328.79,329.43,108281.0,316.5552,317.015,314.8983,315.5113,108281.0
2018-03-27 10:10:00,329.41,329.71,328.39,329.15,63218.0,315.4921,315.7795,314.5152,315.2431,63218.0
2018-03-27 10:20:00,329.05,330.64,328.88,330.12,53110.0,315.1473,316.6702,314.9845,316.1721,53110.0
2018-03-27 10:30:00,330.16,330.95,329.33,330.79,60009.0,316.2104,316.9671,315.4155,316.8138,60009.0
2018-03-27 10:40:00,330.79,331.76,330.35,331.59,89687.0,316.8138,317.7428,316.3924,317.58,89687.0
2018-03-27 10:50:00,331.53,332.55,331.17,331.31,101299.0,317.5226,318.4995,317.1778,317.3119,101299.0
2018-03-27 11:00:00,331.32,331.33,329.86,330.92,45122.0,317.3214,317.331,315.9231,316.9383,45122.0
2018-03-27 11:10:00,330.78,331.39,330.16,331.12,37032.0,316.8042,317.3885,316.2104,317.1299,37032.0
2018-03-27 11:20:00,331.07,331.31,330.38,330.9,30062.0,317.082,317.3119,316.4211,316.9192,30062.0
2018-03-27 11:30:00,331.18,332.89,330.87,332.67,87994.0,317.1873,318.8251,316.8904,318.6144,87994.0
2018-03-27 11:40:00,332.59,334.88,332.53,334.21,112660.0,318.5378,320.731,318.4803,320.0893,112660.0
2018-03-27 11:50:00,334.3,334.55,333.67,334.32,74045.0,320.1755,320.415,319.5721,320.1947,74045.0
2018-03-27 12:00:00,334.27,334.45,332.9,333.0,58050.0,320.1468,320.3192,318.8347,318.9304,58050.0
2018-03-27 12:10:00,333.12,333.81,333.01,333.01,46767.0,319.0454,319.7062,318.94,318.94,46767.0
2018-03-27 12:20:00,333.17,333.18,331.07,331.25,72709.0,319.0933,319.1028,317.082,317.2544,72709.0
2018-03-27 12:30:00,331.17,331.39,330.12,331.29,71307.0,317.1778,317.3885,316.1721,317.2927,71307.0
2018-03-27 12:40:00,331.3,331.98,330.69,331.62,48790.0,317.3023,317.9535,316.718,317.6088,48790.0
2018-03-27 12:50:00,331.73,332.14,329.77,330.04,152446.0,317.7141,318.1068,315.8369,316.0955,152446.0
2018-03-27 13:00:00,330.06,331.84,329.69,331.42,138183.0,316.1147,317.8195,315.7603,317.4172,138183.0
2018-03-27 13:10:00,331.41,332.48,330.87,331.93,62632.0,317.4076,318.4324,316.8904,317.9057,62632.0
2018-03-27 13:20:00,331.99,332.12,331.14,331.4,44458.0,317.9631,318.0876,317.149,317.3981,44458.0
2018-03-27 13:30:00,331.43,331.86,330.5,330.74,51200.0,317.4268,317.8386,316.5361,316.7659,51200.0
2018-03-27 13:40:00,330.73,331.19,330.03,330.03,39751.0,316.7564,317.1969,316.0859,316.0859,39751.0
2018-03-27 13:50:00,330.17,330.36,329.25,330.14,52732.0,316.22,316.402,315.3389,316.1913,52732.0
2018-03-27 14:00:00,330.14,330.36,329.0,329.25,87537.0,316.1913,316.402,315.0995,315.3389,87537.0
2018-03-27 14:10:00,329.26,331.16,329.1,330.77,57401.0,315.3485,317.1682,315.1952,316.7947,57401.0
2018-03-27 14:20:00,330.77,330.96,329.0,329.21,38527.0,316.7947,316.9766,315.0995,315.3006,38527.0
2018-03-27 14:30:00,329.03,329.86,328.91,329.73,46558.0,315.1282,315.9231,315.0133,315.7986,46558.0
2018-03-27 14:40:00,329.59,330.18,328.02,328.16,73058.0,315.6645,316.2296,314.1609,314.2949,73058.0
2018-03-27 14:50:00,328.31,328.44,326.89,326.91,64988.0,314.4386,314.5631,313.0786,313.0978,64988.0
2018-03-27 15:00:00,327.08,327.11,323.92,324.61,155470.0,313.2606,313.2893,310.2341,310.8949,155470.0
2018-03-27 15:10:00,324.68,325.23,323.72,324.45,144318.0,310.962,311.4887,310.0425,310.7417,144318.0
2018-03-27 15:20:00,324.45,324.63,322.05,322.26,109663.0,310.7417,310.9141,308.4431,308.6442,109663.0
2018-03-27 15:30:00,322.36,322.75,320.5,322.26,201567.0,308.74,309.1135,306.9586,308.6442,201567.0
2018-03-27 15:40:00,322.25,322.26,319.0,319.5,276604.0,308.6346,308.6442,305.522,306.0008,276604.0
2018-03-27 15:50:00,319.41,321.92,319.28,321.12,360385.0,305.9146,308.3186,305.7901,307.5524,360385.0
2018-03-28 09:30:00,321.85,323.24,316.76,317.09,280307.0,308.2515,309.5828,303.3766,303.6927,280307.0
2018-03-28 09:40:00,316.95,319.3,311.17,318.94,423167.0,303.5586,305.8093,298.0228,305.4645,423167.0
2018-03-28 09:50:00,319.2,319.38,317.25,318.27,133632.0,305.7135,305.8859,303.8459,304.8228,133632.0
2018-03-28 10:00:00,318.43,321.0,317.86,320.22,187158.0,304.976,307.4375,304.4301,306.6904,187158.0
2018-03-28 10:10:00,320.17,320.17,318.21,319.32,88445.0,306.6425,306.6425,304.7653,305.8284,88445.0
2018-03-28 10:20:00,319.46,320.73,318.62,319.82,93546.0,305.9625,307.1789,305.158,306.3073,93546.0
2018-03-28 10:30:00,319.79,319.93,316.76,317.22,85757.0,306.2786,306.4127,303.3766,303.8172,85757.0
2018-03-28 10:40:00,317.18,317.29,315.02,315.76,142992.0,303.7789,303.8842,301.7101,302.4189,142992.0
2018-03-28 10:50:00,315.71,317.0,314.5,316.22,142055.0,302.371,303.6065,301.2121,302.8594,142055.0
2018-03-28 11:00:00,316.31,318.56,316.3,318.17,88931.0,302.9456,305.1006,302.936,304.727,88931.0
2018-03-28 11:10:00,318.46,318.93,316.22,317.52,66063.0,305.0048,305.4549,302.8594,304.1045,66063.0
2018-03-28 11:20:00,317.53,317.74,316.14,316.66,86222.0,304.1141,304.3152,302.7828,303.2808,86222.0
2018-03-28 11:30:00,316.47,317.76,315.65,317.09,65467.0,303.0989,304.3344,302.3135,303.6927,65467.0
2018-03-28 11:40:00,317.09,318.82,317.04,318.27,79450.0,303.6927,305.3496,303.6448,304.8228,79450.0
2018-03-28 11:50:00,318.43,318.8,317.21,317.96,72731.0,304.976,305.3304,303.8076,304.5259,72731.0
2018-03-28 12:00:00,318.21,319.9,318.11,319.57,65763.0,304.7653,306.3839,304.6696,306.0679,65763.0
2018-03-28 12:10:00,319.62,322.75,319.62,322.23,120962.0,306.1158,309.1135,306.1158,308.6155,120962.0
2018-03-28 12:20:00,322.19,322.5,320.6,320.71,104545.0,308.5772,308.8741,307.0544,307.1597,104545.0
2018-03-28 12:30:00,320.71,321.19,319.95,320.9,92665.0,307.1597,307.6194,306.4318,307.3417,92665.0
2018-03-28 12:40:00,320.95,322.17,320.74,321.34,59824.0,307.3896,308.558,307.1884,307.7631,59824.0
2018-03-28 12:50:00,321.34,321.71,320.14,320.29,96315.0,307.7631,308.1175,306.6138,306.7575,96315.0
2018-03-28 13:00:00,320.17,320.87,319.03,320.35,85454.0,306.6425,307.313,305.5507,306.8149,85454.0
2018-03-28 13:10:00,320.46,320.63,319.31,319.79,45634.0,306.9203,307.0831,305.8189,306.2786,45634.0
2018-03-28 13:20:00,319.8,321.58,319.73,321.5,62338.0,306.2882,307.993,306.2211,307.9163,62338.0
2018-03-28 13:30:00,321.62,321.68,320.42,321.33,58915.0,308.0313,308.0887,306.882,307.7535,58915.0
2018-03-28 13:40:00,321.21,322.84,320.55,322.75,79142.0,307.6386,309.1997,307.0065,309.1135,79142.0
2018-03-28 13:50:00,322.65,322.7,321.57,321.73,52157.0,309.0177,309.0656,307.9834,308.1366,52157.0
2018-03-28 14:00:00,321.69,322.27,320.09,320.62,58888.0,308.0983,308.6538,306.5659,307.0735,58888.0
2018-03-28 14:10:00,320.48,320.95,319.55,320.51,55950.0,306.9394,307.3896,306.0487,306.9682,55950.0
2018-03-28 14:20:00,320.49,321.69,319.76,319.97,46208.0,306.949,308.0983,306.2499,306.451,46208.0
2018-03-28 14:30:00,319.96,321.43,319.67,321.31,51476.0,306.4414,307.8493,306.1637,307.7344,51476.0
2018-03-28 14:40:00,321.44,321.98,320.13,321.14,41109.0,307.8589,308.3761,306.6042,307.5715,41109.0
2018-03-28 14:50:00,321.04,321.55,320.63,320.78,37429.0,307.4758,307.9642,307.0831,307.2268,37429.0
2018-03-28 15:00:00,320.52,320.87,317.96,317.96,71020.0,306.9777,307.313,304.5259,304.5259,71020.0
2018-03-28 15:10:00,317.97,319.28,317.97,319.02,90877.0,304.5355,305.7901,304.5355,305.5411,90877.0
2018-03-28 15:20:00,319.22,319.75,318.15,319.75,86505.0,305.7327,306.2403,304.7079,306.2403,86505.0
2018-03-28 15:30:00,319.59,321.56,319.18,321.39,113913.0,306.087,307.9738,305.6944,307.811,113913.0
2018-03-28 15:40:00,321.35,321.76,320.14,321.0,94022.0,307.7727,308.1653,306.6138,307.4375,94022.0
2018-03-28 15:50:00,321.05,321.25,319.9,319.97,150325.0,307.4853,307.6769,306.3839,306.451,150325.0
2018-03-29 09:30:00,323.38,324.73,322.0,324.43,172936.0,309.7169,311.0099,308.3952,310.7225,172936.0
2018-03-29 09:40:00,324.58,325.13,323.92,324.1,97563.0,310.8662,311.393,310.2341,310.4065,97563.0
2018-03-29 09:50:00,324.02,324.02,322.26,322.94,82246.0,310.3299,310.3299,308.6442,309.2955,82246.0
2018-03-29 10:00:00,323.02,323.55,322.7,322.98,65683.0,309.3721,309.8797,309.0656,309.3338,65683.0
2018-03-29 10:10:00,323.09,323.76,322.25,322.73,49816.0,309.4392,310.0808,308.6346,309.0944,49816.0
2018-03-29 10:20:00,322.71,323.0,322.12,322.22,53318.0,309.0752,309.353,308.5101,308.6059,53318.0
2018-03-29 10:30:00,322.29,323.36,322.05,323.22,56124.0,308.673,309.6977,308.4431,309.5637,56124.0
2018-03-29 10:40:00,323.4,324.18,322.78,324.13,71559.0,309.7361,310.4831,309.1423,310.4352,71559.0
2018-03-29 10:50:00,324.11,325.66,324.06,325.66,71687.0,310.4161,311.9006,310.3682,311.9006,71687.0
2018-03-29 11:00:00,325.69,326.88,325.58,326.72,75944.0,311.9293,313.069,311.824,312.9158,75944.0
2018-03-29 11:10:00,326.8,327.19,326.0,326.1,76204.0,312.9924,313.3659,312.2262,312.322,76204.0
2018-03-29 11:20:00,326.19,326.79,325.69,326.5,46603.0,312.4082,312.9828,311.9293,312.7051,46603.0
2018-03-29 11:30:00,326.39,326.39,325.17,325.61,30535.0,312.5997,312.5997,311.4313,311.8527,30535.0
2018-03-29 11:40:00,325.66,326.75,325.57,326.31,31670.0,311.9006,312.9445,311.8144,312.5231,31670.0
2018-03-29 11:50:00,326.27,326.84,325.75,326.48,38745.0,312.4848,313.0307,311.9868,312.6859,38745.0
2018-03-29 12:00:00,326.58,326.72,325.19,325.46,34949.0,312.7817,312.9158,311.4504,311.709,34949.0
2018-03-29 12:10:00,325.4,325.66,324.92,325.33,25964.0,311.6516,311.9006,311.1918,311.5845,25964.0
2018-03-29 12:20:00,325.31,326.13,324.87,325.94,20657.0,311.5654,312.3507,311.1439,312.1687,20657.0
2018-03-29 12:30:00,326.02,326.42,325.63,325.63,24368.0,312.2454,312.6285,311.8718,311.8718,24368.0
2018-03-29 12:40:00,325.61,325.82,324.93,325.21,20781.0,311.8527,312.0538,311.2014,311.4696,20781.0
2018-03-29 12:50:00,325.31,326.19,325.29,325.54,26974.0,311.5654,312.4082,311.5462,311.7856,26974.0
2018-03-29 13:00:00,325.53,326.04,324.84,325.3,28958.0,311.7761,312.2645,311.1152,311.5558,28958.0
2018-03-29 13:10:00,325.28,326.06,325.0,325.88,17210.0,311.5366,312.2837,311.2685,312.1113,17210.0
2018-03-29 13:20:00,325.72,326.4,325.55,326.2,22595.0,311.958,312.6093,311.7952,312.4178,22595.0
2018-03-29 13:30:00,326.39,327.3,326.2,327.03,32669.0,312.5997,313.4713,312.4178,313.2127,32669.0
2018-03-29 13:40:00,326.95,328.66,326.95,328.51,40635.0,313.1361,314.7738,313.1361,314.6302,40635.0
2018-03-29 13:50:00,328.6,329.29,328.56,328.68,64996.0,314.7164,315.3772,314.678,314.793,64996.0
2018-03-29 14:00:00,328.64,328.88,327.72,328.74,40094.0,314.7547,314.9845,313.8735,314.8504,40094.0
2018-03-29 14:10:00,328.8,329.2,328.29,328.8,33311.0,314.9079,315.291,314.4195,314.9079,33311.0
2018-03-29 14:20:00,328.89,328.93,328.08,328.75,35062.0,314.9941,315.0324,314.2183,314.86,35062.0
2018-03-29 14:30:00,328.83,329.48,328.61,329.41,56058.0,314.9366,315.5592,314.7259,315.4921,56058.0
2018-03-29 14:40:00,329.39,330.48,329.15,330.23,136832.0,315.473,316.5169,315.2431,316.2775,136832.0
2018-03-29 14:50:00,330.23,330.44,329.53,329.63,64252.0,316.2775,316.4786,315.6071,315.7028,64252.0
2018-03-29 15:00:00,329.5,330.42,329.08,330.08,53686.0,315.5783,316.4595,315.1761,316.1338,53686.0
2018-03-29 15:10:00,330.23,330.28,329.4,329.8,44111.0,316.2775,316.3254,315.4826,315.8657,44111.0
2018-03-29 15:20:00,329.89,329.95,328.73,329.41,58359.0,315.9518,316.0093,314.8409,315.4921,58359.0
2018-03-29 15:30:00,329.27,329.31,328.2,328.42,88796.0,315.358,315.3964,314.3333,314.544,88796.0
2018-03-29 15:40:00,328.43,328.65,327.85,328.47,113498.0,314.5535,314.7642,313.998,314.5918,113498.0
2018-03-29 15:50:00,328.57,328.67,327.5,327.84,228940.0,314.6876,314.7834,313.6628,313.9885,228940.0
2018-04-02 09:30:00,325.2,327.87,324.54,326.89,196346.0,311.46,314.0172,310.8279,313.0786,196346.0
2018-04-02 09:40:00,326.86,327.12,326.17,326.17,68412.0,313.0499,313.2989,312.389,312.389,68412.0
2018-04-02 09:50:00,326.16,329.95,325.87,328.91,158190.0,312.3794,316.0093,312.1017,315.0133,158190.0
2018-04-02 10:00:00,328.77,329.57,326.69,327.2,100389.0,314.8792,315.6454,312.8871,313.3755,100389.0
2018-04-02 10:10:00,327.24,327.44,326.0,326.78,88649.0,313.4138,313.6054,312.2262,312.9732,88649.0
2018-04-02 10:20:00,326.79,327.75,326.45,326.71,84672.0,312.9828,313.9023,312.6572,312.9062,84672.0
2018-04-02 10:30:00,326.91,326.93,325.32,326.06,56353.0,313.0978,313.1169,311.5749,312.2837,56353.0
2018-04-02 10:40:00,326.29,327.4,325.81,326.35,63871.0,312.504,313.5671,312.0442,312.5614,63871.0
2018-04-02 10:50:00,326.38,326.61,325.15,325.35,53063.0,312.5902,312.8104,311.4121,311.6037,53063.0
2018-04-02 11:00:00,325.52,325.52,323.7,324.49,69610.0,311.7665,311.7665,310.0234,310.78,69610.0
2018-04-02 11:10:00,324.21,324.55,323.2,323.89,66865.0,310.5118,310.8375,309.5445,310.2054,66865.0
2018-04-02 11:20:00,323.78,324.17,322.65,323.92,67389.0,310.1,310.4735,309.0177,310.2341,67389.0
2018-04-02 11:30:00,323.73,324.0,320.79,321.79,77915.0,310.0521,310.3107,307.2363,308.1941,77915.0
2018-04-02 11:40:00,321.8,322.62,320.64,322.02,74481.0,308.2037,308.989,307.0927,308.4144,74481.0
2018-04-02 11:50:00,322.03,322.99,321.64,322.16,49254.0,308.4239,309.3434,308.0504,308.5484,49254.0
2018-04-02 12:00:00,322.06,322.56,320.8,321.0,62911.0,308.4527,308.9315,307.2459,307.4375,62911.0
2018-04-02 12:10:00,321.0,321.51,320.19,321.0,52069.0,307.4375,307.9259,306.6617,307.4375,52069.0
2018-04-02 12:20:00,321.01,322.36,321.0,322.0,41960.0,307.447,308.74,307.4375,308.3952,41960.0
2018-04-02 12:30:00,321.99,322.7,321.64,321.83,25996.0,308.3856,309.0656,308.0504,308.2324,25996.0
2018-04-02 12:40:00,321.7,322.7,321.27,322.17,47034.0,308.1079,309.0656,307.6961,308.558,47034.0
2018-04-02 12:50:00,322.01,322.01,320.79,320.86,30593.0,308.4048,308.4048,307.2363,307.3034,30593.0
2018-04-02 13:00:00,320.79,321.57,320.1,320.1,59479.0,307.2363,307.9834,306.5755,306.5755,59479.0
2018-04-02 13:10:00,320.09,320.4,319.49,319.68,57211.0,306.5659,306.8628,305.9913,306.1732,57211.0
2018-04-02 13:20:00,319.68,320.0,318.45,318.99,49050.0,306.1732,306.4797,304.9952,305.5124,49050.0
2018-04-02 13:30:00,318.86,320.27,318.74,319.61,53991.0,305.3879,306.7383,305.2729,306.1062,53991.0
2018-04-02 13:40:00,319.75,319.8,318.01,318.4,62617.0,306.2403,306.2882,304.5738,304.9473,62617.0
2018-04-02 13:50:00,318.55,319.11,318.12,318.52,34569.0,305.091,305.6273,304.6791,305.0622,34569.0
2018-04-02 14:00:00,318.44,318.46,317.17,318.18,97539.0,304.9856,305.0048,303.7693,304.7366,97539.0
2018-04-02 14:10:00,318.23,319.45,317.99,319.01,56785.0,304.7845,305.9529,304.5546,305.5315,56785.0
2018-04-02 14:20:00,318.95,319.97,318.1,318.26,51892.0,305.4741,306.451,304.66,304.8132,51892.0
2018-04-02 14:30:00,318.15,319.11,317.75,318.19,69084.0,304.7079,305.6273,304.3248,304.7462,69084.0
2018-04-02 14:40:00,318.45,318.61,317.51,318.5,44780.0,304.9952,305.1484,304.0949,305.0431,44780.0
2018-04-02 14:50:00,318.53,319.27,318.4,319.05,54149.0,305.0718,305.7806,304.9473,305.5698,54149.0
2018-04-02 15:00:00,319.0,319.5,318.36,319.28,71596.0,305.522,306.0008,304.909,305.7901,71596.0
2018-04-02 15:10:00,319.2,321.21,319.0,321.21,77310.0,305.7135,307.6386,305.522,307.6386,77310.0
2018-04-02 15:20:00,321.29,321.47,319.57,319.96,61836.0,307.7152,307.8876,306.0679,306.4414,61836.0
2018-04-02 15:30:00,320.01,320.43,318.84,319.51,106825.0,306.4893,306.8915,305.3687,306.0104,106825.0
2018-04-02 15:40:00,319.44,321.53,319.2,320.69,126086.0,305.9434,307.9451,305.7135,307.1406,126086.0
2018-04-02 15:50:00,320.89,322.4,320.82,322.23,310458.0,307.3321,308.7783,307.2651,308.6155,310458.0
2018-04-03 09:30:00,324.76,327.85,323.09,327.51,221993.0,311.0386,313.998,309.4392,313.6724,221993.0
2018-04-03 09:40:00,327.66,327.71,325.64,326.0,129055.0,313.8161,313.864,311.8814,312.2262,129055.0
2018-04-03 09:50:00,325.97,326.62,325.28,325.97,86177.0,312.1975,312.82,311.5366,312.1975,86177.0
2018-04-03 10:00:00,325.97,326.24,323.78,324.07,123840.0,312.1975,312.4561,310.1,310.3777,123840.0
2018-04-03 10:10:00,324.05,324.84,323.5,323.9,106882.0,310.3586,311.1152,309.8318,310.2149,106882.0
2018-04-03 10:20:00,324.0,325.66,323.54,325.55,102959.0,310.3107,311.9006,309.8701,311.7952,102959.0
2018-04-03 10:30:00,325.45,326.1,325.16,325.51,58910.0,311.6994,312.322,311.4217,311.7569,58910.0
2018-04-03 10:40:00,325.39,326.36,324.85,326.06,65633.0,311.642,312.571,311.1248,312.2837,65633.0
2018-04-03 10:50:00,326.15,327.89,325.9,327.89,87774.0,312.3699,314.0364,312.1304,314.0364,87774.0
2018-04-03 11:00:00,327.89,328.82,327.52,328.66,93956.0,314.0364,314.9271,313.682,314.7738,93956.0
2018-04-03 11:10:00,328.58,328.66,327.26,328.14,53753.0,314.6972,314.7738,313.433,314.2758,53753.0
2018-04-03 11:20:00,328.11,328.49,327.18,327.77,56268.0,314.2471,314.611,313.3563,313.9214,56268.0
2018-04-03 11:30:00,327.64,327.89,326.15,326.39,63011.0,313.7969,314.0364,312.3699,312.5997,63011.0
2018-04-03 11:40:00,326.47,327.13,325.82,326.11,50937.0,312.6763,313.3085,312.0538,312.3316,50937.0
2018-04-03 11:50:00,326.0,326.0,324.83,324.93,62676.0,312.2262,312.2262,311.1056,311.2014,62676.0
2018-04-03 12:00:00,325.04,326.14,324.9,325.25,48847.0,311.3068,312.3603,311.1727,311.5079,48847.0
2018-04-03 12:10:00,325.24,325.82,324.92,325.17,57725.0,311.4983,312.0538,311.1918,311.4313,57725.0
2018-04-03 12:20:00,325.11,325.37,324.58,325.01,43187.0,311.3738,311.6228,310.8662,311.278,43187.0
2018-04-03 12:30:00,325.08,325.82,324.96,325.63,28179.0,311.3451,312.0538,311.2301,311.8718,28179.0
2018-04-03 12:40:00,325.61,326.23,325.18,325.19,46411.0,311.8527,312.4465,311.4409,311.4504,46411.0
2018-04-03 12:50:00,325.26,325.66,324.91,325.47,42930.0,311.5175,311.9006,311.1823,311.7186,42930.0
2018-04-03 13:00:00,325.46,325.9,324.73,325.8,42935.0,311.709,312.1304,311.0099,312.0347,42935.0
2018-04-03 13:10:00,325.86,326.4,325.5,326.13,43988.0,312.0921,312.6093,311.7473,312.3507,43988.0
2018-04-03 13:20:00,326.17,327.76,326.17,326.88,70628.0,312.389,313.9118,312.389,313.069,70628.0
2018-04-03 13:30:00,326.95,327.19,325.65,325.69,31536.0,313.1361,313.3659,311.891,311.9293,31536.0
2018-04-03 13:40:00,325.67,326.72,325.63,326.32,38304.0,311.9101,312.9158,311.8718,312.5327,38304.0
2018-04-03 13:50:00,326.24,327.77,326.13,327.59,47926.0,312.4561,313.9214,312.3507,313.749,47926.0
2018-04-03 14:00:00,327.73,328.18,327.0,327.28,66951.0,313.8831,314.3141,313.184,313.4521,66951.0
2018-04-03 14:10:00,327.12,327.35,326.03,326.46,45567.0,313.2989,313.5192,312.2549,312.6668,45567.0
2018-04-03 14:20:00,326.48,327.08,326.02,326.42,35499.0,312.6859,313.2606,312.2454,312.6285,35499.0
2018-04-03 14:30:00,326.28,326.39,325.12,325.8,56245.0,312.4944,312.5997,311.3834,312.0347,56245.0
2018-04-03 14:40:00,325.7,327.71,325.11,327.31,82639.0,311.9389,313.864,311.3738,313.4809,82639.0
2018-04-03 14:50:00,327.22,328.63,326.81,328.04,60954.0,313.3947,314.7451,313.002,314.18,60954.0
2018-04-03 15:00:00,327.9,329.87,327.63,329.56,86651.0,314.0459,315.9327,313.7873,315.6358,86651.0
2018-04-03 15:10:00,329.59,329.96,328.09,329.03,83614.0,315.6645,316.0189,314.2279,315.1282,83614.0
2018-04-03 15:20:00,329.05,329.63,328.5,329.33,80828.0,315.1473,315.7028,314.6206,315.4155,80828.0
2018-04-03 15:30:00,329.27,329.38,327.68,328.55,91293.0,315.358,315.4634,313.8352,314.6685,91293.0
2018-04-03 15:40:00,328.6,329.68,328.4,329.04,126246.0,314.7164,315.7507,314.5248,315.1378,126246.0
2018-04-03 15:50:00,328.96,331.1,328.94,330.7,372448.0,315.0611,317.1107,315.042,316.7276,372448.0
2018-04-04 09:30:00,312.3,321.94,311.88,316.87,911026.0,299.105,308.3377,298.7028,303.482,911026.0
2018-04-04 09:40:00,316.69,318.53,315.26,315.27,409940.0,303.3096,305.0718,301.94,301.9496,409940.0
2018-04-04 09:50:00,315.34,318.64,314.18,318.34,356222.0,302.0166,305.1772,300.9056,304.8898,356222.0
2018-04-04 10:00:00,318.39,319.49,316.02,319.44,288034.0,304.9377,305.9913,302.6679,305.9434,288034.0
2018-04-04 10:10:00,319.47,320.6,318.11,318.81,180787.0,305.9721,307.0544,304.6696,305.34,180787.0
2018-04-04 10:20:00,318.81,319.1,317.64,317.89,113040.0,305.34,305.6177,304.2194,304.4589,113040.0
2018-04-04 10:30:00,318.01,318.43,316.58,317.75,177223.0,304.5738,304.976,303.2042,304.3248,177223.0
2018-04-04 10:40:00,317.69,320.66,317.35,320.43,155403.0,304.2673,307.1118,303.9417,306.8915,155403.0
2018-04-04 10:50:00,320.58,321.47,319.46,321.34,129165.0,307.0352,307.8876,305.9625,307.7631,129165.0
2018-04-04 11:00:00,321.32,321.45,319.44,320.28,163491.0,307.7439,307.8684,305.9434,306.7479,163491.0
2018-04-04 11:10:00,320.27,321.5,319.96,321.0,89677.0,306.7383,307.9163,306.4414,307.4375,89677.0
2018-04-04 11:20:00,321.12,322.65,321.12,322.11,131876.0,307.5524,309.0177,307.5524,308.5006,131876.0
2018-04-04 11:30:00,322.01,323.43,321.69,323.1,147361.0,308.4048,309.7648,308.0983,309.4487,147361.0
2018-04-04 11:40:00,323.12,323.12,321.81,321.99,113639.0,309.4679,309.4679,308.2132,308.3856,113639.0
2018-04-04 11:50:00,321.98,322.15,321.17,321.94,63656.0,308.3761,308.5389,307.6003,308.3377,63656.0
2018-04-04 12:00:00,321.96,322.86,321.45,322.71,120576.0,308.3569,309.2189,307.8684,309.0752,120576.0
2018-04-04 12:10:00,322.66,323.57,322.28,322.53,88484.0,309.0273,309.8989,308.6634,308.9028,88484.0
2018-04-04 12:20:00,322.55,323.15,322.2,322.43,130302.0,308.922,309.4966,308.5868,308.807,130302.0
2018-04-04 12:30:00,322.58,323.8,322.2,323.29,119076.0,308.9507,310.1192,308.5868,309.6307,119076.0
2018-04-04 12:40:00,323.28,323.76,322.79,322.9,87018.0,309.6211,310.0808,309.1518,309.2572,87018.0
2018-04-04 12:50:00,322.88,323.35,322.6,322.62,57849.0,309.238,309.6882,308.9699,308.989,57849.0
2018-04-04 13:00:00,322.64,322.74,321.42,321.6,64320.0,309.0082,309.1039,307.8397,308.0121,64320.0
2018-04-04 13:10:00,321.6,322.03,320.65,321.68,113235.0,308.0121,308.4239,307.1022,308.0887,113235.0
2018-04-04 13:20:00,321.59,322.08,320.84,322.0,73213.0,308.0025,308.4718,307.2842,308.3952,73213.0
2018-04-04 13:30:00,322.16,322.38,321.46,322.0,69416.0,308.5484,308.7592,307.878,308.3952,69416.0
2018-04-04 13:40:00,322.12,322.53,321.28,321.6,63647.0,308.5101,308.9028,307.7056,308.0121,63647.0
2018-04-04 13:50:00,321.56,321.88,321.11,321.74,37736.0,307.9738,308.2803,307.5428,308.1462,37736.0
2018-04-04 14:00:00,321.87,322.88,321.85,322.5,74863.0,308.2707,309.238,308.2515,308.8741,74863.0
2018-04-04 14:10:00,322.5,324.28,322.5,323.64,98341.0,308.8741,310.5789,308.8741,309.9659,98341.0
2018-04-04 14:20:00,323.76,324.89,323.72,324.0,106523.0,310.0808,311.1631,310.0425,310.3107,106523.0
2018-04-04 14:30:00,324.0,324.36,322.83,323.25,87899.0,310.3107,310.6555,309.1901,309.5924,87899.0
2018-04-04 14:40:00,323.2,324.37,322.9,324.0,105012.0,309.5445,310.6651,309.2572,310.3107,105012.0
2018-04-04 14:50:00,324.04,324.19,323.16,323.73,76796.0,310.349,310.4927,309.5062,310.0521,76796.0
2018-04-04 15:00:00,323.63,324.33,323.63,324.25,81726.0,309.9563,310.6268,309.9563,310.5501,81726.0
2018-04-04 15:10:00,324.25,324.32,323.17,323.26,72700.0,310.5501,310.6172,309.5158,309.602,72700.0
2018-04-04 15:20:00,323.32,325.39,323.25,325.32,146356.0,309.6594,311.642,309.5924,311.5749,146356.0
2018-04-04 15:30:00,325.31,326.33,325.3,326.33,115363.0,311.5654,312.5423,311.5558,312.5423,115363.0
2018-04-04 15:40:00,326.23,326.96,326.03,326.74,166479.0,312.4465,313.1456,312.2549,312.9349,166479.0
2018-04-04 15:50:00,326.77,327.81,326.66,327.41,404103.0,312.9637,313.9597,312.8583,313.5766,404103.0
2018-04-05 09:30:00,330.59,334.64,330.26,333.94,376884.0,316.6223,320.5012,316.3062,319.8307,376884.0
2018-04-05 09:40:00,333.91,334.24,331.57,332.31,175352.0,319.802,320.1181,317.5609,318.2696,175352.0
2018-04-05 09:50:00,332.24,333.68,331.66,333.67,127604.0,318.2026,319.5817,317.6471,319.5721,127604.0
2018-04-05 10:00:00,333.72,336.5,333.52,336.49,323351.0,319.62,322.2826,319.4285,322.273,323351.0
2018-04-05 10:10:00,336.5,337.0,335.15,335.39,187595.0,322.2826,322.7614,320.9896,321.2195,187595.0
2018-04-05 10:20:00,335.44,336.45,334.9,336.11,97394.0,321.2674,322.2347,320.7502,321.909,97394.0
2018-04-05 10:30:00,336.05,336.5,335.57,335.77,150584.0,321.8516,322.2826,321.3919,321.5834,150584.0
2018-04-05 10:40:00,335.88,336.31,335.47,335.99,111066.0,321.6888,322.1006,321.2961,321.7941,111066.0
2018-04-05 10:50:00,336.03,337.38,335.96,336.89,157804.0,321.8324,323.1254,321.7654,322.6561,157804.0
2018-04-05 11:00:00,336.94,338.2,336.94,338.11,135227.0,322.704,323.9107,322.704,323.8245,135227.0
2018-04-05 11:10:00,338.15,338.2,337.44,337.82,77942.0,323.8629,323.9107,323.1829,323.5468,77942.0
2018-04-05 11:20:00,337.8,338.88,337.77,338.85,109762.0,323.5276,324.562,323.4989,324.5333,109762.0
2018-04-05 11:30:00,338.83,338.96,337.06,337.15,93848.0,324.5141,324.6386,322.8189,322.9051,93848.0
2018-04-05 11:40:00,337.15,337.16,336.1,336.7,117747.0,322.9051,322.9147,321.8995,322.4741,117747.0
2018-04-05 11:50:00,336.7,337.08,336.43,336.97,58249.0,322.4741,322.8381,322.2155,322.7327,58249.0
2018-04-05 12:00:00,337.0,337.45,336.43,336.44,67476.0,322.7614,323.1924,322.2155,322.2251,67476.0
2018-04-05 12:10:00,336.44,336.98,335.65,336.73,90506.0,322.2251,322.7423,321.4685,322.5029,90506.0
2018-04-05 12:20:00,336.66,336.75,335.67,335.9,58117.0,322.4358,322.522,321.4876,321.7079,58117.0
2018-04-05 12:30:00,335.96,336.18,334.57,334.95,94873.0,321.7654,321.9761,320.4341,320.7981,94873.0
2018-04-05 12:40:00,335.0,335.44,334.45,335.34,65356.0,320.8459,321.2674,320.3192,321.1716,65356.0
2018-04-05 12:50:00,335.28,335.62,335.07,335.28,45150.0,321.1141,321.4398,320.913,321.1141,45150.0
2018-04-05 13:00:00,335.3,335.79,335.25,335.55,33332.0,321.1333,321.6026,321.0854,321.3727,33332.0
2018-04-05 13:10:00,335.57,335.77,334.35,334.83,60075.0,321.3919,321.5834,320.2234,320.6831,60075.0
2018-04-05 13:20:00,334.69,334.84,333.3,333.85,70044.0,320.549,320.6927,319.2178,319.7445,70044.0
2018-04-05 13:30:00,333.88,334.65,333.54,333.54,58057.0,319.7733,320.5107,319.4476,319.4476,58057.0
2018-04-05 13:40:00,333.45,333.52,332.65,333.4,71516.0,319.3614,319.4285,318.5952,319.3135,71516.0
2018-04-05 13:50:00,333.38,333.99,333.08,333.32,42751.0,319.2944,319.8786,319.0071,319.2369,42751.0
2018-04-05 14:00:00,333.32,333.97,332.79,333.0,49127.0,319.2369,319.8595,318.7293,318.9304,49127.0
2018-04-05 14:10:00,333.0,334.37,332.97,334.24,65106.0,318.9304,320.2426,318.9017,320.1181,65106.0
2018-04-05 14:20:00,334.24,334.59,333.9,334.46,68228.0,320.1181,320.4533,319.7924,320.3288,68228.0
2018-04-05 14:30:00,334.52,335.1,334.45,334.73,63335.0,320.3862,320.9417,320.3192,320.5874,63335.0
2018-04-05 14:40:00,334.63,335.72,334.49,335.58,50584.0,320.4916,321.5355,320.3575,321.4014,50584.0
2018-04-05 14:50:00,335.49,335.8,335.32,335.79,40170.0,321.3152,321.6121,321.1524,321.6026,40170.0
2018-04-05 15:00:00,335.75,336.3,335.36,336.29,85979.0,321.5643,322.091,321.1907,322.0814,85979.0
2018-04-05 15:10:00,336.28,337.06,336.17,336.82,105740.0,322.0719,322.8189,321.9665,322.5891,105740.0
2018-04-05 15:20:00,336.85,337.36,336.53,336.7,101273.0,322.6178,323.1062,322.3113,322.4741,101273.0
2018-04-05 15:30:00,336.76,336.91,334.9,335.27,97253.0,322.5316,322.6752,320.7502,321.1045,97253.0
2018-04-05 15:40:00,335.23,336.83,335.23,336.7,118780.0,321.0662,322.5986,321.0662,322.4741,118780.0
2018-04-05 15:50:00,336.74,337.01,336.0,336.39,259737.0,322.5124,322.771,321.8037,322.1772,259737.0
2018-04-06 09:30:00,330.61,332.94,329.56,331.8,328343.0,316.6414,318.873,315.6358,317.7812,328343.0
2018-04-06 09:40:00,331.94,333.81,331.54,333.52,170273.0,317.9152,319.7062,317.5321,319.4285,170273.0
2018-04-06 09:50:00,333.44,334.59,333.1,333.29,121154.0,319.3519,320.4533,319.0262,319.2082,121154.0
2018-04-06 10:00:00,333.12,333.71,332.08,332.27,82120.0,319.0454,319.6105,318.0493,318.2313,82120.0
2018-04-06 10:10:00,332.25,332.83,331.16,332.72,109486.0,318.2121,318.7676,317.1682,318.6623,109486.0
2018-04-06 10:20:00,332.79,333.19,331.38,331.67,62574.0,318.7293,319.1124,317.3789,317.6566,62574.0
2018-04-06 10:30:00,331.58,332.09,329.17,330.1,110606.0,317.5704,318.0589,315.2623,316.153,110606.0
2018-04-06 10:40:00,330.14,330.49,327.78,328.63,130891.0,316.1913,316.5265,313.931,314.7451,130891.0
2018-04-06 10:50:00,328.58,329.32,327.77,328.22,81492.0,314.6972,315.4059,313.9214,314.3524,81492.0
2018-04-06 11:00:00,328.02,328.27,326.82,328.03,107828.0,314.1609,314.4003,313.0116,314.1704,107828.0
2018-04-06 11:10:00,328.1,328.34,326.62,326.96,72563.0,314.2375,314.4673,312.82,313.1456,72563.0
2018-04-06 11:20:00,326.88,327.49,326.11,326.93,59745.0,313.069,313.6533,312.3316,313.1169,59745.0
2018-04-06 11:30:00,326.93,328.76,326.79,328.63,114905.0,313.1169,314.8696,312.9828,314.7451,114905.0
2018-04-06 11:40:00,328.63,328.88,327.18,327.3,54128.0,314.7451,314.9845,313.3563,313.4713,54128.0
2018-04-06 11:50:00,327.23,328.81,327.03,328.45,57950.0,313.4042,314.9175,313.2127,314.5727,57950.0
2018-04-06 12:00:00,328.41,328.73,327.4,328.18,34908.0,314.5344,314.8409,313.5671,314.3141,34908.0
2018-04-06 12:10:00,328.2,328.49,327.37,327.37,41059.0,314.3333,314.611,313.5383,313.5383,41059.0
2018-04-06 12:20:00,327.31,327.57,326.75,326.81,37766.0,313.4809,313.7299,312.9445,313.002,37766.0
2018-04-06 12:30:00,326.75,328.28,326.69,328.16,35942.0,312.9445,314.4099,312.8871,314.2949,35942.0
2018-04-06 12:40:00,328.16,329.18,328.12,328.77,45100.0,314.2949,315.2718,314.2566,314.8792,45100.0
2018-04-06 12:50:00,328.7,330.15,328.28,329.78,55453.0,314.8121,316.2009,314.4099,315.8465,55453.0
2018-04-06 13:00:00,329.64,329.64,328.77,329.07,40163.0,315.7124,315.7124,314.8792,315.1665,40163.0
2018-04-06 13:10:00,328.96,328.99,327.41,327.89,61549.0,315.0611,315.0899,313.5766,314.0364,61549.0
2018-04-06 13:20:00,327.75,328.97,327.5,328.25,38590.0,313.9023,315.0707,313.6628,314.3811,38590.0
2018-04-06 13:30:00,328.3,329.11,327.36,327.36,50307.0,314.429,315.2048,313.5287,313.5287,50307.0
2018-04-06 13:40:00,327.46,327.79,326.36,326.54,60414.0,313.6245,313.9406,312.571,312.7434,60414.0
2018-04-06 13:50:00,326.71,326.77,325.11,325.11,159212.0,312.9062,312.9637,311.3738,311.3738,159212.0
2018-04-06 14:00:00,325.1,325.54,324.02,324.3,155646.0,311.3642,311.7856,310.3299,310.598,155646.0
2018-04-06 14:10:00,324.24,325.45,324.15,324.55,209779.0,310.5406,311.6994,310.4544,310.8375,209779.0
2018-04-06 14:20:00,324.52,325.1,323.71,324.09,99125.0,310.8087,311.3642,310.033,310.3969,99125.0
2018-04-06 14:30:00,324.03,324.87,323.04,323.13,100699.0,310.3394,311.1439,309.3913,309.4775,100699.0
2018-04-06 14:40:00,323.19,324.32,322.75,323.59,103061.0,309.5349,310.6172,309.1135,309.918,103061.0
2018-04-06 14:50:00,323.78,323.78,322.21,322.76,118883.0,310.1,310.1,308.5963,309.1231,118883.0
2018-04-06 15:00:00,322.81,323.58,322.23,322.93,84310.0,309.171,309.9085,308.6155,309.2859,84310.0
2018-04-06 15:10:00,322.87,325.0,322.63,324.22,136528.0,309.2285,311.2685,308.9986,310.5214,136528.0
2018-04-06 15:20:00,324.25,325.25,323.91,324.2,110389.0,310.5501,311.5079,310.2245,310.5023,110389.0
2018-04-06 15:30:00,324.05,326.08,323.72,325.91,109863.0,310.3586,312.3028,310.0425,312.14,109863.0
2018-04-06 15:40:00,325.86,326.54,325.0,325.47,184233.0,312.0921,312.7434,311.2685,311.7186,184233.0
2018-04-06 15:50:00,325.52,326.94,325.51,326.04,236531.0,311.7665,313.1265,311.7569,312.2645,236531.0
2018-04-09 09:30:00,332.25,334.88,330.1,331.47,397023.0,318.2121,320.731,316.153,317.4651,397023.0
2018-04-09 09:40:00,331.28,332.35,330.53,330.66,143119.0,317.2831,318.3079,316.5648,316.6893,143119.0
2018-04-09 09:50:00,330.62,331.96,330.25,330.25,134582.0,316.651,317.9344,316.2966,316.2966,134582.0
2018-04-09 10:00:00,330.41,330.62,329.15,330.56,112524.0,316.4499,316.651,315.2431,316.5935,112524.0
2018-04-09 10:10:00,330.56,330.77,329.14,329.15,89522.0,316.5935,316.7947,315.2335,315.2431,89522.0
2018-04-09 10:20:00,329.13,330.29,328.79,330.0,92146.0,315.224,316.3349,314.8983,316.0572,92146.0
2018-04-09 10:30:00,330.05,331.16,329.9,330.35,114491.0,316.1051,317.1682,315.9614,316.3924,114491.0
2018-04-09 10:40:00,330.39,330.5,329.0,329.53,76138.0,316.4307,316.5361,315.0995,315.6071,76138.0
2018-04-09 10:50:00,329.48,330.16,329.25,329.85,107392.0,315.5592,316.2104,315.3389,315.9135,107392.0
2018-04-09 11:00:00,329.97,330.13,328.26,328.75,78282.0,316.0285,316.1817,314.3907,314.86,78282.0
2018-04-09 11:10:00,328.87,329.83,328.28,329.56,71542.0,314.9749,315.8944,314.4099,315.6358,71542.0
2018-04-09 11:20:00,329.66,329.75,329.18,329.43,33435.0,315.7316,315.8178,315.2718,315.5113,33435.0
2018-04-09 11:30:00,329.53,329.7,328.36,328.48,50977.0,315.6071,315.7699,314.4865,314.6014,50977.0
2018-04-09 11:40:00,328.43,329.86,328.42,329.79,41852.0,314.5535,315.9231,314.544,315.8561,41852.0
2018-04-09 11:50:00,329.71,329.84,329.1,329.8,25669.0,315.7795,315.904,315.1952,315.8657,25669.0
2018-04-09 12:00:00,329.75,330.29,329.36,330.07,51287.0,315.8178,316.3349,315.4442,316.1242,51287.0
2018-04-09 12:10:00,330.04,330.42,329.64,329.75,34090.0,316.0955,316.4595,315.7124,315.8178,34090.0
2018-04-09 12:20:00,329.7,330.1,329.27,329.93,32617.0,315.7699,316.153,315.358,315.9902,32617.0
2018-04-09 12:30:00,329.95,330.01,329.21,329.28,34241.0,316.0093,316.0668,315.3006,315.3676,34241.0
2018-04-09 12:40:00,329.27,329.58,328.89,329.21,39277.0,315.358,315.6549,314.9941,315.3006,39277.0
2018-04-09 12:50:00,329.21,329.5,328.93,329.04,26780.0,315.3006,315.5783,315.0324,315.1378,26780.0
2018-04-09 13:00:00,329.19,329.8,329.15,329.64,39699.0,315.2814,315.8657,315.2431,315.7124,39699.0
2018-04-09 13:10:00,329.73,329.78,329.12,329.27,26101.0,315.7986,315.8465,315.2144,315.358,26101.0
2018-04-09 13:20:00,329.32,329.33,328.85,329.17,39024.0,315.4059,315.4155,314.9558,315.2623,39024.0
2018-04-09 13:30:00,329.25,329.42,328.9,329.17,26883.0,315.3389,315.5017,315.0037,315.2623,26883.0
2018-04-09 13:40:00,329.14,329.21,328.8,329.12,37657.0,315.2335,315.3006,314.9079,315.2144,37657.0
2018-04-09 13:50:00,329.18,329.98,329.18,329.68,33517.0,315.2718,316.038,315.2718,315.7507,33517.0
2018-04-09 14:00:00,329.67,329.88,329.1,329.16,33898.0,315.7411,315.9423,315.1952,315.2527,33898.0
2018-04-09 14:10:00,329.17,329.82,328.8,329.75,35770.0,315.2623,315.8848,314.9079,315.8178,35770.0
2018-04-09 14:20:00,329.73,329.75,328.78,329.21,33820.0,315.7986,315.8178,314.8887,315.3006,33820.0
2018-04-09 14:30:00,329.14,329.52,328.77,329.1,34550.0,315.2335,315.5975,314.8792,315.1952,34550.0
2018-04-09 14:40:00,329.13,329.18,327.83,328.4,69027.0,315.224,315.2718,313.9789,314.5248,69027.0
2018-04-09 14:50:00,328.27,328.75,328.1,328.37,41555.0,314.4003,314.86,314.2375,314.4961,41555.0
2018-04-09 15:00:00,328.5,329.34,328.22,329.0,46390.0,314.6206,315.4251,314.3524,315.0995,46390.0
2018-04-09 15:10:00,329.03,329.03,327.24,327.24,49299.0,315.1282,315.1282,313.4138,313.4138,49299.0
2018-04-09 15:20:00,327.2,327.2,326.27,326.7,93633.0,313.3755,313.3755,312.4848,312.8966,93633.0
2018-04-09 15:30:00,326.65,326.96,325.14,325.17,133852.0,312.8487,313.1456,311.4025,311.4313,133852.0
2018-04-09 15:40:00,325.17,325.37,324.3,324.35,113627.0,311.4313,311.6228,310.598,310.6459,113627.0
2018-04-09 15:50:00,324.29,324.76,322.05,322.54,345107.0,310.5885,311.0386,308.4431,308.9124,345107.0
2018-04-10 09:30:00,331.35,333.95,329.55,333.11,485992.0,317.3502,319.8403,315.6262,319.0358,485992.0
2018-04-10 09:40:00,333.22,333.22,331.73,332.23,196313.0,319.1412,319.1412,317.7141,318.193,196313.0
2018-04-10 09:50:00,332.07,332.18,330.25,330.91,95115.0,318.0397,318.1451,316.2966,316.9288,95115.0
2018-04-10 10:00:00,330.86,331.28,330.16,330.47,75773.0,316.8809,317.2831,316.2104,316.5073,75773.0
2018-04-10 10:10:00,330.59,331.9,330.45,331.35,67979.0,316.6223,317.8769,316.4882,317.3502,67979.0
2018-04-10 10:20:00,331.35,333.16,331.12,332.69,142256.0,317.3502,319.0837,317.1299,318.6335,142256.0
2018-04-10 10:30:00,332.61,333.75,332.6,333.33,116196.0,318.5569,319.6488,318.5473,319.2465,116196.0
2018-04-10 10:40:00,333.31,334.98,333.26,334.36,133853.0,319.2274,320.8268,319.1795,320.233,133853.0
2018-04-10 10:50:00,334.25,334.65,333.24,333.47,82312.0,320.1276,320.5107,319.1603,319.3806,82312.0
2018-04-10 11:00:00,333.5,334.69,333.47,334.36,89395.0,319.4093,320.549,319.3806,320.233,89395.0
2018-04-10 11:10:00,334.09,335.49,333.87,335.37,147264.0,319.9744,321.3152,319.7637,321.2003,147264.0
2018-04-10 11:20:00,335.41,336.69,335.07,335.93,114400.0,321.2386,322.4645,320.913,321.7367,114400.0
2018-04-10 11:30:00,335.84,336.5,335.57,335.95,74429.0,321.6505,322.2826,321.3919,321.7558,74429.0
2018-04-10 11:40:00,336.0,336.16,333.5,334.03,96616.0,321.8037,321.9569,319.4093,319.9169,96616.0
2018-04-10 11:50:00,334.04,334.73,333.68,334.02,65116.0,319.9265,320.5874,319.5817,319.9074,65116.0
2018-04-10 12:00:00,333.98,334.33,333.16,333.86,54357.0,319.869,320.2043,319.0837,319.7541,54357.0
2018-04-10 12:10:00,333.73,334.0,332.33,332.78,59389.0,319.6296,319.8882,318.2888,318.7197,59389.0
2018-04-10 12:20:00,332.65,332.83,330.39,331.03,92952.0,318.5952,318.7676,316.4307,317.0437,92952.0
2018-04-10 12:30:00,331.02,332.2,330.78,332.1,52582.0,317.0341,318.1642,316.8042,318.0685,52582.0
2018-04-10 12:40:00,332.08,332.23,330.87,331.95,58016.0,318.0493,318.193,316.8904,317.9248,58016.0
2018-04-10 12:50:00,331.98,332.19,331.11,331.29,33163.0,317.9535,318.1547,317.1203,317.2927,33163.0
2018-04-10 13:00:00,331.3,331.73,330.84,331.33,39656.0,317.3023,317.7141,316.8617,317.331,39656.0
2018-04-10 13:10:00,331.22,332.68,331.21,331.84,64320.0,317.2257,318.624,317.2161,317.8195,64320.0
2018-04-10 13:20:00,331.79,333.01,331.53,332.67,48847.0,317.7716,318.94,317.5226,318.6144,48847.0
2018-04-10 13:30:00,332.9,333.95,332.35,333.8,40350.0,318.8347,319.8403,318.3079,319.6966,40350.0
2018-04-10 13:40:00,333.8,333.81,332.22,332.82,61662.0,319.6966,319.7062,318.1834,318.7581,61662.0
2018-04-10 13:50:00,332.76,334.78,332.45,334.72,65493.0,318.7006,320.6352,318.4037,320.5778,65493.0
2018-04-10 14:00:00,334.79,335.3,334.34,335.22,79420.0,320.6448,321.1333,320.2138,321.0567,79420.0
2018-04-10 14:10:00,335.33,336.3,335.26,335.43,154067.0,321.162,322.091,321.095,321.2578,154067.0
2018-04-10 14:20:00,335.52,335.72,334.6,334.97,63635.0,321.344,321.5355,320.4628,320.8172,63635.0
2018-04-10 14:30:00,334.98,335.33,333.86,334.42,67617.0,320.8268,321.162,319.7541,320.2905,67617.0
2018-04-10 14:40:00,334.45,334.73,333.38,334.12,64544.0,320.3192,320.5874,319.2944,320.0031,64544.0
2018-04-10 14:50:00,333.96,335.3,333.85,335.3,49869.0,319.8499,321.1333,319.7445,321.1333,49869.0
2018-04-10 15:00:00,335.36,335.46,334.22,335.15,37294.0,321.1907,321.2865,320.0989,320.9896,37294.0
2018-04-10 15:10:00,335.29,335.6,334.85,335.41,44425.0,321.1237,321.4206,320.7023,321.2386,44425.0
2018-04-10 15:20:00,335.38,335.62,334.23,334.96,52945.0,321.2099,321.4398,320.1085,320.8076,52945.0
2018-04-10 15:30:00,334.83,335.25,334.29,335.24,55432.0,320.6831,321.0854,320.1659,321.0758,55432.0
2018-04-10 15:40:00,335.25,335.49,334.53,334.69,92529.0,321.0854,321.3152,320.3958,320.549,92529.0
2018-04-10 15:50:00,334.74,335.11,334.14,334.71,181494.0,320.5969,320.9513,320.0223,320.5682,181494.0
2018-04-11 09:30:00,331.6,333.88,331.42,332.85,202018.0,317.5896,319.7733,317.4172,318.7868,202018.0
2018-04-11 09:40:00,332.74,335.37,332.6,334.44,157250.0,318.6814,321.2003,318.5473,320.3096,157250.0
2018-04-11 09:50:00,334.58,337.57,334.58,336.64,178793.0,320.4437,323.3074,320.4437,322.4167,178793.0
2018-04-11 10:00:00,336.59,337.13,333.71,334.27,133361.0,322.3688,322.886,319.6105,320.1468,133361.0
2018-04-11 10:10:00,334.3,335.2,334.08,335.08,79400.0,320.1755,321.0375,319.9648,320.9226,79400.0
2018-04-11 10:20:00,335.08,336.24,334.69,335.71,67396.0,320.9226,322.0336,320.549,321.5259,67396.0
2018-04-11 10:30:00,335.7,336.09,334.67,335.04,44964.0,321.5164,321.8899,320.5299,320.8843,44964.0
2018-04-11 10:40:00,335.06,335.19,332.43,332.89,94987.0,320.9034,321.0279,318.3845,318.8251,94987.0
2018-04-11 10:50:00,332.9,333.4,332.4,332.4,50370.0,318.8347,319.3135,318.3558,318.3558,50370.0
2018-04-11 11:00:00,332.46,332.7,330.88,331.73,101311.0,318.4133,318.6431,316.9,317.7141,101311.0
2018-04-11 11:10:00,331.73,332.56,331.51,331.73,35342.0,317.7141,318.509,317.5034,317.7141,35342.0
2018-04-11 11:20:00,331.77,332.43,331.21,331.96,55917.0,317.7524,318.3845,317.2161,317.9344,55917.0
2018-04-11 11:30:00,332.0,332.66,331.9,332.49,35355.0,317.9727,318.6048,317.8769,318.442,35355.0
2018-04-11 11:40:00,332.55,333.6,332.51,333.09,65495.0,318.4995,319.5051,318.4612,319.0166,65495.0
2018-04-11 11:50:00,333.14,333.47,332.36,332.57,51874.0,319.0645,319.3806,318.3175,318.5186,51874.0
2018-04-11 12:00:00,332.65,334.3,332.65,332.75,74536.0,318.5952,320.1755,318.5952,318.691,74536.0
2018-04-11 12:10:00,332.87,333.44,332.35,332.68,40136.0,318.8059,319.3519,318.3079,318.624,40136.0
2018-04-11 12:20:00,332.71,333.15,332.5,332.55,30857.0,318.6527,319.0741,318.4516,318.4995,30857.0
2018-04-11 12:30:00,332.59,332.67,331.84,331.99,41230.0,318.5378,318.6144,317.8195,317.9631,41230.0
2018-04-11 12:40:00,332.08,332.17,330.73,331.03,69189.0,318.0493,318.1355,316.7564,317.0437,69189.0
2018-04-11 12:50:00,331.0,331.19,330.28,330.94,53160.0,317.015,317.1969,316.3254,316.9575,53160.0
2018-04-11 13:00:00,330.9,331.74,330.81,331.61,44123.0,316.9192,317.7237,316.833,317.5992,44123.0
2018-04-11 13:10:00,331.56,331.56,330.75,331.12,41769.0,317.5513,317.5513,316.7755,317.1299,41769.0
2018-04-11 13:20:00,331.15,331.25,330.59,330.76,42683.0,317.1586,317.2544,316.6223,316.7851,42683.0
2018-04-11 13:30:00,330.76,330.84,329.75,330.35,91103.0,316.7851,316.8617,315.8178,316.3924,91103.0
2018-04-11 13:40:00,330.31,330.35,329.67,330.11,42677.0,316.3541,316.3924,315.7411,316.1626,42677.0
2018-04-11 13:50:00,330.13,330.18,329.85,329.89,42339.0,316.1817,316.2296,315.9135,315.9518,42339.0
2018-04-11 14:00:00,329.97,330.18,328.78,328.8,90648.0,316.0285,316.2296,314.8887,314.9079,90648.0
2018-04-11 14:10:00,328.87,329.4,328.74,329.0,77721.0,314.9749,315.4826,314.8504,315.0995,77721.0
2018-04-11 14:20:00,328.94,329.18,328.49,328.49,54326.0,315.042,315.2718,314.611,314.611,54326.0
2018-04-11 14:30:00,328.45,329.43,328.43,329.0,73784.0,314.5727,315.5113,314.5535,315.0995,73784.0
2018-04-11 14:40:00,329.01,329.2,328.37,328.78,38895.0,315.109,315.291,314.4961,314.8887,38895.0
2018-04-11 14:50:00,328.71,328.73,327.9,328.29,63020.0,314.8217,314.8409,314.0459,314.4195,63020.0
2018-04-11 15:00:00,328.4,328.51,327.05,327.18,91762.0,314.5248,314.6302,313.2318,313.3563,91762.0
2018-04-11 15:10:00,327.21,327.39,326.33,326.45,81154.0,313.3851,313.5575,312.5423,312.6572,81154.0
2018-04-11 15:20:00,326.44,327.29,326.31,327.17,89154.0,312.6476,313.4617,312.5231,313.3468,89154.0
2018-04-11 15:30:00,327.22,328.51,327.09,328.0,155614.0,313.3947,314.6302,313.2702,314.1417,155614.0
2018-04-11 15:40:00,327.98,328.4,327.44,327.56,126132.0,314.1225,314.5248,313.6054,313.7203,126132.0
2018-04-11 15:50:00,327.51,327.78,327.07,327.44,199509.0,313.6724,313.931,313.251,313.6054,199509.0
2018-04-12 09:30:00,331.98,332.67,330.46,331.68,185807.0,317.9535,318.6144,316.4978,317.6662,185807.0
2018-04-12 09:40:00,331.78,333.69,331.68,333.49,160829.0,317.762,319.5913,317.6662,319.3997,160829.0
2018-04-12 09:50:00,333.46,335.06,332.88,334.35,243357.0,319.371,320.9034,318.8155,320.2234,243357.0
2018-04-12 10:00:00,334.36,334.85,333.28,333.85,93719.0,320.233,320.7023,319.1986,319.7445,93719.0
2018-04-12 10:10:00,333.85,334.63,333.44,334.45,89786.0,319.7445,320.4916,319.3519,320.3192,89786.0
2018-04-12 10:20:00,334.49,334.74,333.66,333.94,61962.0,320.3575,320.5969,319.5626,319.8307,61962.0
2018-04-12 10:30:00,333.92,334.1,333.41,333.6,67431.0,319.8116,319.984,319.3231,319.5051,67431.0
2018-04-12 10:40:00,333.6,334.09,332.66,333.21,90693.0,319.5051,319.9744,318.6048,319.1316,90693.0
2018-04-12 10:50:00,333.09,333.43,332.55,332.7,37470.0,319.0166,319.3423,318.4995,318.6431,37470.0
2018-04-12 11:00:00,332.61,333.4,332.28,333.4,111845.0,318.5569,319.3135,318.2409,319.3135,111845.0
2018-04-12 11:10:00,333.31,333.84,333.06,333.74,42725.0,319.2274,319.735,318.9879,319.6392,42725.0
2018-04-12 11:20:00,333.76,334.64,333.74,334.35,88372.0,319.6583,320.5012,319.6392,320.2234,88372.0
2018-04-12 11:30:00,334.34,334.6,333.68,334.49,51418.0,320.2138,320.4628,319.5817,320.3575,51418.0
2018-04-12 11:40:00,334.46,334.77,333.86,334.07,53919.0,320.3288,320.6257,319.7541,319.9552,53919.0
2018-04-12 11:50:00,334.08,334.41,333.32,334.41,36934.0,319.9648,320.2809,319.2369,320.2809,36934.0
2018-04-12 12:00:00,334.3,334.44,334.1,334.25,29207.0,320.1755,320.3096,319.984,320.1276,29207.0
2018-04-12 12:10:00,334.33,334.72,334.08,334.72,48010.0,320.2043,320.5778,319.9648,320.5778,48010.0
2018-04-12 12:20:00,334.67,335.48,334.46,335.44,93827.0,320.5299,321.3057,320.3288,321.2674,93827.0
2018-04-12 12:30:00,335.47,336.68,335.39,336.1,179252.0,321.2961,322.455,321.2195,321.8995,179252.0
2018-04-12 12:40:00,336.15,337.17,336.05,337.11,86076.0,321.9474,322.9243,321.8516,322.8668,86076.0
2018-04-12 12:50:00,337.12,338.35,336.92,338.02,150373.0,322.8764,324.0544,322.6848,323.7383,150373.0
2018-04-12 13:00:00,338.08,338.35,336.7,337.2,91045.0,323.7958,324.0544,322.4741,322.953,91045.0
2018-04-12 13:10:00,337.19,337.39,336.17,336.75,56694.0,322.9434,323.135,321.9665,322.522,56694.0
2018-04-12 13:20:00,336.74,336.8,335.14,335.38,64991.0,322.5124,322.5699,320.98,321.2099,64991.0
2018-04-12 13:30:00,335.47,336.6,335.06,336.19,57612.0,321.2961,322.3783,320.9034,321.9857,57612.0
2018-04-12 13:40:00,336.23,336.67,335.8,336.57,40927.0,322.024,322.4454,321.6121,322.3496,40927.0
2018-04-12 13:50:00,336.49,336.97,335.78,336.09,31299.0,322.273,322.7327,321.593,321.8899,31299.0
2018-04-12 14:00:00,336.09,336.74,336.06,336.71,35556.0,321.8899,322.5124,321.8612,322.4837,35556.0
2018-04-12 14:10:00,336.65,337.1,336.52,337.04,42140.0,322.4262,322.8572,322.3017,322.7998,42140.0
2018-04-12 14:20:00,337.04,337.3,336.4,336.54,49610.0,322.7998,323.0488,322.1868,322.3209,49610.0
2018-04-12 14:30:00,336.59,336.61,335.79,336.02,39150.0,322.3688,322.3879,321.6026,321.8229,39150.0
2018-04-12 14:40:00,336.15,336.35,335.81,336.28,27053.0,321.9474,322.1389,321.6217,322.0719,27053.0
2018-04-12 14:50:00,336.25,337.27,336.23,337.27,35239.0,322.0431,323.02,322.024,323.02,35239.0
2018-04-12 15:00:00,337.28,337.39,336.55,336.91,35506.0,323.0296,323.135,322.3305,322.6752,35506.0
2018-04-12 15:10:00,336.9,337.7,336.84,337.69,50972.0,322.6657,323.4319,322.6082,323.4223,50972.0
2018-04-12 15:20:00,337.6,338.1,337.46,337.82,65633.0,323.3361,323.815,323.202,323.5468,65633.0
2018-04-12 15:30:00,337.78,338.08,337.37,338.0,90895.0,323.5085,323.7958,323.1158,323.7192,90895.0
2018-04-12 15:40:00,338.0,338.12,336.91,337.8,128193.0,323.7192,323.8341,322.6752,323.5276,128193.0
2018-04-12 15:50:00,337.93,337.99,337.31,337.34,213860.0,323.6522,323.7096,323.0583,323.0871,213860.0
2018-04-13 09:30:00,338.99,339.67,335.63,336.35,259795.0,324.6674,325.3186,321.4493,322.1389,259795.0
2018-04-13 09:40:00,336.38,337.03,334.44,335.53,140673.0,322.1676,322.7902,320.3096,321.3536,140673.0
2018-04-13 09:50:00,335.51,335.82,332.8,333.06,171178.0,321.3344,321.6313,318.7389,318.9879,171178.0
2018-04-13 10:00:00,333.06,333.55,332.22,332.25,118997.0,318.9879,319.4572,318.1834,318.2121,118997.0
2018-04-13 10:10:00,332.28,333.49,331.09,333.4,161885.0,318.2409,319.3997,317.1011,319.3135,161885.0
2018-04-13 10:20:00,333.44,333.65,331.26,332.08,98668.0,319.3519,319.553,317.264,318.0493,98668.0
2018-04-13 10:30:00,331.97,331.97,330.65,331.11,113217.0,317.944,317.944,316.6797,317.1203,113217.0
2018-04-13 10:40:00,331.2,332.2,330.75,331.72,81966.0,317.2065,318.1642,316.7755,317.7045,81966.0
2018-04-13 10:50:00,331.72,332.06,330.07,330.07,75190.0,317.7045,318.0302,316.1242,316.1242,75190.0
2018-04-13 11:00:00,330.05,330.43,329.0,330.37,121890.0,316.1051,316.469,315.0995,316.4116,121890.0
2018-04-13 11:10:00,330.21,330.74,329.45,329.84,81817.0,316.2583,316.7659,315.5304,315.904,81817.0
2018-04-13 11:20:00,329.79,330.45,329.3,330.36,85094.0,315.8561,316.4882,315.3868,316.402,85094.0
2018-04-13 11:30:00,330.32,331.35,330.22,330.69,59176.0,316.3637,317.3502,316.2679,316.718,59176.0
2018-04-13 11:40:00,330.65,331.43,330.51,331.13,37192.0,316.6797,317.4268,316.5457,317.1395,37192.0
2018-04-13 11:50:00,331.06,331.19,330.21,330.78,48404.0,317.0724,317.1969,316.2583,316.8042,48404.0
2018-04-13 12:00:00,330.72,332.45,330.69,331.35,93258.0,316.7468,318.4037,316.718,317.3502,93258.0
2018-04-13 12:10:00,331.35,331.48,330.8,331.25,51665.0,317.3502,317.4747,316.8234,317.2544,51665.0
2018-04-13 12:20:00,331.21,331.79,331.0,331.62,30334.0,317.2161,317.7716,317.015,317.6088,30334.0
2018-04-13 12:30:00,331.59,331.65,330.65,330.92,40911.0,317.58,317.6375,316.6797,316.9383,40911.0
2018-04-13 12:40:00,330.98,331.09,330.15,330.31,26369.0,316.9958,317.1011,316.2009,316.3541,26369.0
2018-04-13 12:50:00,330.42,330.81,330.28,330.31,25224.0,316.4595,316.833,316.3254,316.3541,25224.0
2018-04-13 13:00:00,330.3,331.09,330.15,330.74,34162.0,316.3445,317.1011,316.2009,316.7659,34162.0
2018-04-13 13:10:00,330.74,331.34,330.61,330.74,31542.0,316.7659,317.3406,316.6414,316.7659,31542.0
2018-04-13 13:20:00,330.83,331.72,330.83,331.49,35946.0,316.8521,317.7045,316.8521,317.4842,35946.0
2018-04-13 13:30:00,331.4,331.43,330.85,331.05,31687.0,317.3981,317.4268,316.8713,317.0628,31687.0
2018-04-13 13:40:00,331.04,331.47,330.91,331.41,24900.0,317.0533,317.4651,316.9288,317.4076,24900.0
2018-04-13 13:50:00,331.37,331.64,330.87,331.09,35101.0,317.3693,317.6279,316.8904,317.1011,35101.0
2018-04-13 14:00:00,331.08,331.45,331.05,331.37,27191.0,317.0916,317.4459,317.0628,317.3693,27191.0
2018-04-13 14:10:00,331.34,331.55,330.68,330.87,32296.0,317.3406,317.5417,316.7085,316.8904,32296.0
2018-04-13 14:20:00,330.87,330.99,330.41,330.74,34422.0,316.8904,317.0054,316.4499,316.7659,34422.0
2018-04-13 14:30:00,330.68,331.2,330.45,330.57,47610.0,316.7085,317.2065,316.4882,316.6031,47610.0
2018-04-13 14:40:00,330.65,330.67,329.93,329.96,106442.0,316.6797,316.6989,315.9902,316.0189,106442.0
2018-04-13 14:50:00,329.92,329.93,329.34,329.46,101985.0,315.9806,315.9902,315.4251,315.54,101985.0
2018-04-13 15:00:00,329.42,329.42,327.87,328.0,170947.0,315.5017,315.5017,314.0172,314.1417,170947.0
2018-04-13 15:10:00,328.06,328.63,326.6,326.6,110193.0,314.1992,314.7451,312.8009,312.8009,110193.0
2018-04-13 15:20:00,326.73,327.59,326.63,327.41,113494.0,312.9254,313.749,312.8296,313.5766,113494.0
2018-04-13 15:30:00,327.36,328.26,327.2,328.26,108037.0,313.5287,314.3907,313.3755,314.3907,108037.0
2018-04-13 15:40:00,328.26,328.93,328.22,328.69,143105.0,314.3907,315.0324,314.3524,314.8026,143105.0
2018-04-13 15:50:00,328.69,329.59,328.62,329.32,228679.0,314.8026,315.6645,314.7355,315.4059,228679.0
2018-04-16 09:30:00,332.41,333.22,330.17,331.65,250239.0,318.3654,319.1412,316.22,317.6375,250239.0
2018-04-16 09:40:00,331.36,331.65,330.41,330.95,91566.0,317.3597,317.6375,316.4499,316.9671,91566.0
2018-04-16 09:50:00,330.79,331.02,330.04,330.16,92190.0,316.8138,317.0341,316.0955,316.2104,92190.0
2018-04-16 10:00:00,330.21,330.85,328.31,329.14,123487.0,316.2583,316.8713,314.4386,315.2335,123487.0
2018-04-16 10:10:00,329.14,329.69,328.71,329.68,96111.0,315.2335,315.7603,314.8217,315.7507,96111.0
2018-04-16 10:20:00,329.68,330.52,329.32,330.5,62558.0,315.7507,316.5552,315.4059,316.5361,62558.0
2018-04-16 10:30:00,330.55,331.12,329.82,330.28,72236.0,316.584,317.1299,315.8848,316.3254,72236.0
2018-04-16 10:40:00,330.29,330.63,329.34,329.34,46120.0,316.3349,316.6606,315.4251,315.4251,46120.0
2018-04-16 10:50:00,329.24,329.69,328.77,328.8,51598.0,315.3293,315.7603,314.8792,314.9079,51598.0
2018-04-16 11:00:00,328.83,329.6,328.79,328.82,42167.0,314.9366,315.6741,314.8983,314.9271,42167.0
2018-04-16 11:10:00,328.77,328.83,327.62,328.0,68856.0,314.8792,314.9366,313.7778,314.1417,68856.0
2018-04-16 11:20:00,327.98,328.98,327.97,328.77,48827.0,314.1225,315.0803,314.113,314.8792,48827.0
2018-04-16 11:30:00,328.76,329.46,328.33,329.21,42700.0,314.8696,315.54,314.4578,315.3006,42700.0
2018-04-16 11:40:00,329.17,329.53,328.7,329.32,54668.0,315.2623,315.6071,314.8121,315.4059,54668.0
2018-04-16 11:50:00,329.3,329.94,328.79,329.85,58549.0,315.3868,315.9997,314.8983,315.9135,58549.0
2018-04-16 12:00:00,329.98,330.78,329.76,330.74,43748.0,316.038,316.8042,315.8273,316.7659,43748.0
2018-04-16 12:10:00,330.79,330.99,330.41,330.53,36622.0,316.8138,317.0054,316.4499,316.5648,36622.0
2018-04-16 12:20:00,330.57,331.01,330.3,330.73,32621.0,316.6031,317.0245,316.3445,316.7564,32621.0
2018-04-16 12:30:00,330.73,331.24,330.56,331.24,35291.0,316.7564,317.2448,316.5935,317.2448,35291.0
2018-04-16 12:40:00,331.15,331.63,330.81,331.54,53469.0,317.1586,317.6183,316.833,317.5321,53469.0
2018-04-16 12:50:00,331.55,332.71,331.48,332.11,81872.0,317.5417,318.6527,317.4747,318.0781,81872.0
2018-04-16 13:00:00,332.15,332.56,331.89,332.4,97988.0,318.1164,318.509,317.8673,318.3558,97988.0
2018-04-16 13:10:00,332.48,332.68,331.44,331.57,44152.0,318.4324,318.624,317.4364,317.5609,44152.0
2018-04-16 13:20:00,331.71,332.42,331.59,331.69,51290.0,317.695,318.375,317.58,317.6758,51290.0
2018-04-16 13:30:00,331.64,332.3,331.51,332.13,33883.0,317.6279,318.26,317.5034,318.0972,33883.0
2018-04-16 13:40:00,332.18,332.21,331.69,332.0,25521.0,318.1451,318.1738,317.6758,317.9727,25521.0
2018-04-16 13:50:00,332.04,332.52,331.81,332.43,35223.0,318.011,318.4707,317.7907,318.3845,35223.0
2018-04-16 14:00:00,332.49,332.51,330.91,331.11,62167.0,318.442,318.4612,316.9288,317.1203,62167.0
2018-04-16 14:10:00,331.05,331.4,331.01,331.15,27078.0,317.0628,317.3981,317.0245,317.1586,27078.0
2018-04-16 14:20:00,331.06,331.55,330.5,331.5,71820.0,317.0724,317.5417,316.5361,317.4938,71820.0
2018-04-16 14:30:00,331.5,332.0,331.28,331.75,43343.0,317.4938,317.9727,317.2831,317.7333,43343.0
2018-04-16 14:40:00,331.86,331.97,331.57,331.92,38351.0,317.8386,317.944,317.5609,317.8961,38351.0
2018-04-16 14:50:00,331.87,331.88,331.06,331.44,33190.0,317.8482,317.8578,317.0724,317.4364,33190.0
2018-04-16 15:00:00,331.44,331.94,331.13,331.35,40348.0,317.4364,317.9152,317.1395,317.3502,40348.0
2018-04-16 15:10:00,331.35,331.61,330.85,330.91,48147.0,317.3502,317.5992,316.8713,316.9288,48147.0
2018-04-16 15:20:00,330.88,331.32,330.6,331.2,51773.0,316.9,317.3214,316.6319,317.2065,51773.0
2018-04-16 15:30:00,331.16,331.44,330.82,331.24,40947.0,317.1682,317.4364,316.8426,317.2448,40947.0
2018-04-16 15:40:00,331.26,332.05,331.24,332.04,100900.0,317.264,318.0206,317.2448,318.011,100900.0
2018-04-16 15:50:00,332.08,332.3,331.77,331.79,194149.0,318.0493,318.26,317.7524,317.7716,194149.0
2018-04-17 09:30:00,334.73,336.05,333.65,335.24,217529.0,320.5874,321.8516,319.553,321.0758,217529.0
2018-04-17 09:40:00,335.3,337.09,335.24,336.8,138041.0,321.1333,322.8476,321.0758,322.5699,138041.0
2018-04-17 09:50:00,336.8,338.18,336.76,337.95,130942.0,322.5699,323.8916,322.5316,323.6713,130942.0
2018-04-17 10:00:00,337.86,339.73,337.8,339.53,159644.0,323.5851,325.3761,323.5276,325.1846,159644.0
2018-04-17 10:10:00,339.53,339.74,338.23,338.23,80413.0,325.1846,325.3857,323.9395,323.9395,80413.0
2018-04-17 10:20:00,338.32,338.46,337.37,337.68,45902.0,324.0257,324.1598,323.1158,323.4127,45902.0
2018-04-17 10:30:00,337.77,337.77,336.63,337.11,66557.0,323.4989,323.4989,322.4071,322.8668,66557.0
2018-04-17 10:40:00,337.1,338.07,337.1,338.01,53912.0,322.8572,323.7862,322.8572,323.7288,53912.0
2018-04-17 10:50:00,338.01,338.98,338.0,338.63,42295.0,323.7288,324.6578,323.7192,324.3226,42295.0
2018-04-17 11:00:00,338.71,339.11,338.04,338.16,51903.0,324.3992,324.7823,323.7575,323.8724,51903.0
2018-04-17 11:10:00,338.2,338.62,337.49,337.61,41343.0,323.9107,324.313,323.2307,323.3457,41343.0
2018-04-17 11:20:00,337.58,338.25,337.44,338.0,34245.0,323.3169,323.9586,323.1829,323.7192,34245.0
2018-04-17 11:30:00,337.92,338.4,337.83,338.15,27132.0,323.6426,324.1023,323.5564,323.8629,27132.0
2018-04-17 11:40:00,338.21,338.56,337.71,338.51,43856.0,323.9203,324.2555,323.4414,324.2076,43856.0
2018-04-17 11:50:00,338.55,338.68,337.84,337.84,33363.0,324.246,324.3705,323.566,323.566,33363.0
2018-04-17 12:00:00,337.96,338.55,337.75,337.85,33971.0,323.6809,324.246,323.4798,323.5755,33971.0
2018-04-17 12:10:00,337.92,338.1,337.11,337.15,31731.0,323.6426,323.815,322.8668,322.9051,31731.0
2018-04-17 12:20:00,337.15,337.25,336.79,337.06,43474.0,322.9051,323.0009,322.5603,322.8189,43474.0
2018-04-17 12:30:00,337.07,337.16,335.7,335.92,51435.0,322.8285,322.9147,321.5164,321.7271,51435.0
2018-04-17 12:40:00,335.98,336.44,335.93,336.05,43509.0,321.7845,322.2251,321.7367,321.8516,43509.0
2018-04-17 12:50:00,336.13,336.44,335.85,335.86,26666.0,321.9282,322.2251,321.66,321.6696,26666.0
2018-04-17 13:00:00,335.87,336.38,335.7,335.9,35314.0,321.6792,322.1676,321.5164,321.7079,35314.0
2018-04-17 13:10:00,335.84,336.29,335.38,335.84,56672.0,321.6505,322.0814,321.2099,321.6505,56672.0
2018-04-17 13:20:00,335.91,336.77,335.87,336.66,29553.0,321.7175,322.5412,321.6792,322.4358,29553.0
2018-04-17 13:30:00,336.73,336.77,335.93,336.35,33074.0,322.5029,322.5412,321.7367,322.1389,33074.0
2018-04-17 13:40:00,336.49,336.73,336.32,336.56,20735.0,322.273,322.5029,322.1102,322.34,20735.0
2018-04-17 13:50:00,336.47,336.51,335.96,336.07,27661.0,322.2538,322.2921,321.7654,321.8707,27661.0
2018-04-17 14:00:00,335.98,336.45,335.9,336.36,21638.0,321.7845,322.2347,321.7079,322.1485,21638.0
2018-04-17 14:10:00,336.36,336.78,336.18,336.21,27087.0,322.1485,322.5507,321.9761,322.0048,27087.0
2018-04-17 14:20:00,336.1,336.32,335.55,336.13,32534.0,321.8995,322.1102,321.3727,321.9282,32534.0
2018-04-17 14:30:00,336.15,336.6,336.03,336.6,22054.0,321.9474,322.3783,321.8324,322.3783,22054.0
2018-04-17 14:40:00,336.53,337.11,336.49,337.1,25371.0,322.3113,322.8668,322.273,322.8572,25371.0
2018-04-17 14:50:00,337.11,337.17,336.63,337.17,29152.0,322.8668,322.9243,322.4071,322.9243,29152.0
2018-04-17 15:00:00,337.11,337.11,336.59,336.91,28716.0,322.8668,322.8668,322.3688,322.6752,28716.0
2018-04-17 15:10:00,336.91,337.45,336.74,337.27,53689.0,322.6752,323.1924,322.5124,323.02,53689.0
2018-04-17 15:20:00,337.28,337.81,337.0,337.64,56937.0,323.0296,323.5372,322.7614,323.3744,56937.0
2018-04-17 15:30:00,337.72,337.86,337.37,337.46,42840.0,323.451,323.5851,323.1158,323.202,42840.0
2018-04-17 15:40:00,337.51,337.51,337.07,337.39,62498.0,323.2499,323.2499,322.8285,323.135,62498.0
2018-04-17 15:50:00,337.41,337.42,336.57,336.72,114710.0,323.1541,323.1637,322.3496,322.4933,114710.0
2018-04-18 09:30:00,338.33,339.41,338.16,338.77,157508.0,324.0353,325.0696,323.8724,324.4567,157508.0
2018-04-18 09:40:00,338.76,339.2,338.0,338.46,96380.0,324.4471,324.8685,323.7192,324.1598,96380.0
2018-04-18 09:50:00,338.4,339.05,338.2,338.49,46798.0,324.1023,324.7248,323.9107,324.1885,46798.0
2018-04-18 10:00:00,338.59,338.63,337.35,337.78,79731.0,324.2843,324.3226,323.0967,323.5085,79731.0
2018-04-18 10:10:00,337.7,338.12,337.18,337.55,55557.0,323.4319,323.8341,322.9338,323.2882,55557.0
2018-04-18 10:20:00,337.57,338.42,337.5,338.13,47839.0,323.3074,324.1214,323.2403,323.8437,47839.0
2018-04-18 10:30:00,338.09,338.53,338.0,338.27,38682.0,323.8054,324.2268,323.7192,323.9778,38682.0
2018-04-18 10:40:00,338.2,338.98,338.0,338.51,35499.0,323.9107,324.6578,323.7192,324.2076,35499.0
2018-04-18 10:50:00,338.54,339.7,338.52,339.3,72976.0,324.2364,325.3474,324.2172,324.9643,72976.0
2018-04-18 11:00:00,339.42,341.71,339.36,341.71,150172.0,325.0792,327.2724,325.0217,327.2724,150172.0
2018-04-18 11:10:00,341.71,341.86,340.41,340.69,70051.0,327.2724,327.4161,326.0274,326.2955,70051.0
2018-04-18 11:20:00,340.78,341.34,340.63,341.09,45752.0,326.3817,326.9181,326.2381,326.6786,45752.0
2018-04-18 11:30:00,341.17,341.29,340.56,341.2,36990.0,326.7553,326.8702,326.171,326.784,36990.0
2018-04-18 11:40:00,341.27,341.54,340.94,341.3,43446.0,326.851,327.1096,326.535,326.8798,43446.0
2018-04-18 11:50:00,341.29,341.62,340.66,340.66,40048.0,326.8702,327.1862,326.2668,326.2668,40048.0
2018-04-18 12:00:00,340.65,341.49,340.62,341.49,45603.0,326.2572,327.0617,326.2285,327.0617,45603.0
2018-04-18 12:10:00,341.48,341.75,341.33,341.68,50105.0,327.0522,327.3108,326.9085,327.2437,50105.0
2018-04-18 12:20:00,341.65,341.9,341.38,341.42,32064.0,327.215,327.4544,326.9564,326.9947,32064.0
2018-04-18 12:30:00,341.41,341.9,340.79,340.87,49224.0,326.9851,327.4544,326.3913,326.4679,49224.0
2018-04-18 12:40:00,340.8,341.12,340.6,340.79,30153.0,326.4009,326.7074,326.2093,326.3913,30153.0
2018-04-18 12:50:00,340.79,340.88,340.47,340.68,24160.0,326.3913,326.4775,326.0848,326.286,24160.0
2018-04-18 13:00:00,340.68,341.0,340.63,340.8,25322.0,326.286,326.5924,326.2381,326.4009,25322.0
2018-04-18 13:10:00,340.82,341.1,340.58,341.1,24461.0,326.42,326.6882,326.1902,326.6882,24461.0
2018-04-18 13:20:00,341.1,341.55,340.87,341.48,23054.0,326.6882,327.1192,326.4679,327.0522,23054.0
2018-04-18 13:30:00,341.44,342.4,341.44,342.13,80357.0,327.0139,327.9333,327.0139,327.6747,80357.0
2018-04-18 13:40:00,342.08,342.17,341.48,341.71,29145.0,327.6268,327.713,327.0522,327.2724,29145.0
2018-04-18 13:50:00,341.69,341.84,341.1,341.13,28248.0,327.2533,327.397,326.6882,326.7169,28248.0
2018-04-18 14:00:00,341.11,341.75,340.71,341.4,33040.0,326.6978,327.3108,326.3147,326.9755,33040.0
2018-04-18 14:10:00,341.41,341.84,341.12,341.75,35459.0,326.9851,327.397,326.7074,327.3108,35459.0
2018-04-18 14:20:00,341.69,341.91,341.37,341.42,29210.0,327.2533,327.464,326.9468,326.9947,29210.0
2018-04-18 14:30:00,341.39,341.61,340.95,340.97,33189.0,326.966,327.1767,326.5446,326.5637,33189.0
2018-04-18 14:40:00,340.96,341.55,340.85,341.55,21717.0,326.5541,327.1192,326.4488,327.1192,21717.0
2018-04-18 14:50:00,341.49,341.76,341.11,341.11,30910.0,327.0617,327.3203,326.6978,326.6978,30910.0
2018-04-18 15:00:00,341.23,341.37,340.77,340.77,24219.0,326.8127,326.9468,326.3722,326.3722,24219.0
2018-04-18 15:10:00,340.77,341.06,340.49,340.68,29611.0,326.3722,326.6499,326.104,326.286,29611.0
2018-04-18 15:20:00,340.69,340.76,340.3,340.51,37778.0,326.2955,326.3626,325.922,326.1231,37778.0
2018-04-18 15:30:00,340.45,341.17,340.34,341.16,36899.0,326.0657,326.7553,325.9603,326.7457,36899.0
2018-04-18 15:40:00,341.1,341.23,340.57,340.57,57098.0,326.6882,326.8127,326.1806,326.1806,57098.0
2018-04-18 15:50:00,340.65,341.28,340.56,341.0,198443.0,326.2572,326.8606,326.171,326.5924,198443.0
2018-04-19 09:30:00,340.19,340.39,338.21,339.09,142532.0,325.8167,326.0082,323.9203,324.7631,142532.0
2018-04-19 09:40:00,339.15,339.9,337.66,337.75,75653.0,324.8206,325.5389,323.3936,323.4798,75653.0
2018-04-19 09:50:00,337.67,339.38,337.5,339.38,93133.0,323.4031,325.0409,323.2403,325.0409,93133.0
2018-04-19 10:00:00,339.24,339.3,338.07,338.17,48087.0,324.9068,324.9643,323.7862,323.882,48087.0
2018-04-19 10:10:00,338.08,340.69,337.85,339.65,96003.0,323.7958,326.2955,323.5755,325.2995,96003.0
2018-04-19 10:20:00,339.7,341.24,339.7,340.45,65900.0,325.3474,326.8223,325.3474,326.0657,65900.0
2018-04-19 10:30:00,340.45,340.9,339.91,340.82,62513.0,326.0657,326.4967,325.5485,326.42,62513.0
2018-04-19 10:40:00,340.93,341.28,340.12,341.28,63653.0,326.5254,326.8606,325.7496,326.8606,63653.0
2018-04-19 10:50:00,341.31,341.62,340.42,341.12,46407.0,326.8893,327.1862,326.0369,326.7074,46407.0
2018-04-19 11:00:00,341.17,341.24,340.32,340.42,40806.0,326.7553,326.8223,325.9412,326.0369,40806.0
2018-04-19 11:10:00,340.27,340.4,339.58,340.09,33212.0,325.8933,326.0178,325.2324,325.7209,33212.0
2018-04-19 11:20:00,340.07,340.66,339.52,340.52,36750.0,325.7017,326.2668,325.175,326.1327,36750.0
2018-04-19 11:30:00,340.57,340.87,339.76,339.86,24017.0,326.1806,326.4679,325.4048,325.5006,24017.0
2018-04-19 11:40:00,340.0,340.93,339.94,340.86,33832.0,325.6347,326.5254,325.5772,326.4584,33832.0
2018-04-19 11:50:00,340.89,341.06,339.75,339.75,55075.0,326.4871,326.6499,325.3953,325.3953,55075.0
2018-04-19 12:00:00,339.71,339.77,338.91,339.34,50679.0,325.3569,325.4144,324.5907,325.0026,50679.0
2018-04-19 12:10:00,339.41,340.08,339.11,339.99,25099.0,325.0696,325.7113,324.7823,325.6251,25099.0
2018-04-19 12:20:00,340.04,340.74,340.0,340.21,34742.0,325.673,326.3434,325.6347,325.8358,34742.0
2018-04-19 12:30:00,340.15,341.35,340.0,340.99,42661.0,325.7784,326.9277,325.6347,326.5829,42661.0
2018-04-19 12:40:00,341.07,341.8,340.9,341.48,58076.0,326.6595,327.3586,326.4967,327.0522,58076.0
2018-04-19 12:50:00,341.48,341.59,340.5,340.88,47784.0,327.0522,327.1575,326.1136,326.4775,47784.0
2018-04-19 13:00:00,340.87,341.13,340.5,340.67,22543.0,326.4679,326.7169,326.1136,326.2764,22543.0
2018-04-19 13:10:00,340.5,340.61,340.07,340.1,32900.0,326.1136,326.2189,325.7017,325.7305,32900.0
2018-04-19 13:20:00,340.2,340.5,339.85,339.88,24936.0,325.8262,326.1136,325.491,325.5198,24936.0
2018-04-19 13:30:00,339.95,340.35,339.5,340.24,28400.0,325.5868,325.9699,325.1558,325.8646,28400.0
2018-04-19 13:40:00,340.14,340.71,340.12,340.45,31356.0,325.7688,326.3147,325.7496,326.0657,31356.0
2018-04-19 13:50:00,340.5,341.43,340.41,341.35,43751.0,326.1136,327.0043,326.0274,326.9277,43751.0
2018-04-19 14:00:00,341.4,341.69,340.89,340.93,41245.0,326.9755,327.2533,326.4871,326.5254,41245.0
2018-04-19 14:10:00,340.88,341.11,340.3,340.37,25533.0,326.4775,326.6978,325.922,325.9891,25533.0
2018-04-19 14:20:00,340.29,340.66,339.9,340.45,39706.0,325.9124,326.2668,325.5389,326.0657,39706.0
2018-04-19 14:30:00,340.42,340.83,340.32,340.64,21265.0,326.0369,326.4296,325.9412,326.2477,21265.0
2018-04-19 14:40:00,340.64,340.93,340.43,340.43,17435.0,326.2477,326.5254,326.0465,326.0465,17435.0
2018-04-19 14:50:00,340.45,341.0,340.27,340.8,21719.0,326.0657,326.5924,325.8933,326.4009,21719.0
2018-04-19 15:00:00,340.8,341.34,340.74,341.05,41495.0,326.4009,326.9181,326.3434,326.6403,41495.0
2018-04-19 15:10:00,341.12,341.16,340.41,340.78,25936.0,326.7074,326.7457,326.0274,326.3817,25936.0
2018-04-19 15:20:00,340.83,340.88,340.08,340.17,30351.0,326.4296,326.4775,325.7113,325.7975,30351.0
2018-04-19 15:30:00,340.13,342.41,340.08,341.36,100879.0,325.7592,327.9429,325.7113,326.9372,100879.0
2018-04-19 15:40:00,341.32,342.3,341.07,341.85,80910.0,326.8989,327.8375,326.6595,327.4065,80910.0
2018-04-19 15:50:00,341.92,342.03,339.94,340.64,293177.0,327.4736,327.5789,325.5772,326.2477,293177.0
2018-04-20 09:30:00,340.73,341.4,338.36,339.61,270639.0,326.3338,326.9755,324.064,325.2612,270639.0
2018-04-20 09:40:00,339.64,339.96,339.0,339.2,41694.0,325.2899,325.5964,324.6769,324.8685,41694.0
2018-04-20 09:50:00,339.18,340.21,338.81,339.62,49315.0,324.8493,325.8358,324.495,325.2707,49315.0
2018-04-20 10:00:00,339.67,339.67,338.91,338.94,41771.0,325.3186,325.3186,324.5907,324.6195,41771.0
2018-04-20 10:10:00,338.92,339.04,338.26,338.95,50800.0,324.6003,324.7153,323.9682,324.6291,50800.0
2018-04-20 10:20:00,339.02,339.37,338.8,339.07,43372.0,324.6961,325.0313,324.4854,324.744,43372.0
2018-04-20 10:30:00,338.91,339.68,338.55,339.65,51493.0,324.5907,325.3282,324.246,325.2995,51493.0
2018-04-20 10:40:00,339.71,339.71,338.77,339.16,34024.0,325.3569,325.3569,324.4567,324.8302,34024.0
2018-04-20 10:50:00,339.08,339.42,338.15,338.27,75219.0,324.7536,325.0792,323.8629,323.9778,75219.0
2018-04-20 11:00:00,338.22,338.26,336.52,336.52,100581.0,323.9299,323.9682,322.3017,322.3017,100581.0
2018-04-20 11:10:00,336.43,336.49,335.05,336.4,105771.0,322.2155,322.273,320.8938,322.1868,105771.0
2018-04-20 11:20:00,336.4,337.88,336.36,337.09,75402.0,322.1868,323.6043,322.1485,322.8476,75402.0
2018-04-20 11:30:00,337.1,338.16,337.05,337.97,28722.0,322.8572,323.8724,322.8093,323.6905,28722.0
2018-04-20 11:40:00,337.87,338.34,337.32,337.66,30182.0,323.5947,324.0448,323.0679,323.3936,30182.0
2018-04-20 11:50:00,337.6,338.16,337.4,337.64,28862.0,323.3361,323.8724,323.1445,323.3744,28862.0
2018-04-20 12:00:00,337.69,337.93,337.12,337.88,19694.0,323.4223,323.6522,322.8764,323.6043,19694.0
2018-04-20 12:10:00,337.83,338.34,337.1,337.53,60283.0,323.5564,324.0448,322.8572,323.2691,60283.0
2018-04-20 12:20:00,337.55,338.22,337.51,338.03,31141.0,323.2882,323.9299,323.2499,323.7479,31141.0
2018-04-20 12:30:00,337.99,338.52,337.42,338.16,41494.0,323.7096,324.2172,323.1637,323.8724,41494.0
2018-04-20 12:40:00,338.17,338.45,337.69,337.98,28921.0,323.882,324.1502,323.4223,323.7,28921.0
2018-04-20 12:50:00,337.99,338.85,337.71,338.7,34457.0,323.7096,324.5333,323.4414,324.3896,34457.0
2018-04-20 13:00:00,338.58,338.78,337.66,337.95,35572.0,324.2747,324.4662,323.3936,323.6713,35572.0
2018-04-20 13:10:00,337.91,338.73,337.9,338.36,22708.0,323.633,324.4184,323.6234,324.064,22708.0
2018-04-20 13:20:00,338.35,338.79,337.87,338.79,33047.0,324.0544,324.4758,323.5947,324.4758,33047.0
2018-04-20 13:30:00,338.66,339.0,338.48,338.92,15824.0,324.3513,324.6769,324.1789,324.6003,15824.0
2018-04-20 13:40:00,338.96,339.15,338.77,338.87,17124.0,324.6386,324.8206,324.4567,324.5524,17124.0
2018-04-20 13:50:00,338.79,339.24,338.63,338.63,12229.0,324.4758,324.9068,324.3226,324.3226,12229.0
2018-04-20 14:00:00,338.67,338.8,338.14,338.42,30276.0,324.3609,324.4854,323.8533,324.1214,30276.0
2018-04-20 14:10:00,338.33,338.5,338.03,338.29,24770.0,324.0353,324.1981,323.7479,323.9969,24770.0
2018-04-20 14:20:00,338.25,338.63,338.08,338.44,25147.0,323.9586,324.3226,323.7958,324.1406,25147.0
2018-04-20 14:30:00,338.47,338.67,337.66,337.82,23173.0,324.1693,324.3609,323.3936,323.5468,23173.0
2018-04-20 14:40:00,337.84,338.09,337.67,338.0,13902.0,323.566,323.8054,323.4031,323.7192,13902.0
2018-04-20 14:50:00,337.94,338.17,337.7,337.94,18343.0,323.6617,323.882,323.4319,323.6617,18343.0
2018-04-20 15:00:00,337.87,337.87,336.69,336.72,54818.0,323.5947,323.5947,322.4645,322.4933,54818.0
2018-04-20 15:10:00,336.73,337.29,336.61,336.63,37582.0,322.5029,323.0392,322.3879,322.4071,37582.0
2018-04-20 15:20:00,336.65,337.25,336.6,336.9,46301.0,322.4262,323.0009,322.3783,322.6657,46301.0
2018-04-20 15:30:00,336.9,337.42,336.63,337.36,60770.0,322.6657,323.1637,322.4071,323.1062,60770.0
2018-04-20 15:40:00,337.45,337.93,337.29,337.81,86461.0,323.1924,323.6522,323.0392,323.5372,86461.0
2018-04-20 15:50:00,337.82,338.82,337.51,338.67,163829.0,323.5468,324.5045,323.2499,324.3609,163829.0
2018-04-23 09:30:00,339.55,341.26,339.05,341.0,150920.0,325.2037,326.8415,324.7248,326.5924,150920.0
2018-04-23 09:40:00,340.97,341.22,339.26,339.38,86539.0,326.5637,326.8031,324.926,325.0409,86539.0
2018-04-23 09:50:00,339.34,339.82,338.65,339.7,51850.0,325.0026,325.4623,324.3417,325.3474,51850.0
2018-04-23 10:00:00,339.76,339.99,338.7,338.71,50767.0,325.4048,325.6251,324.3896,324.3992,50767.0
2018-04-23 10:10:00,338.89,339.5,338.88,338.92,37265.0,324.5716,325.1558,324.562,324.6003,37265.0
2018-04-23 10:20:00,338.93,339.75,338.84,339.47,41240.0,324.6099,325.3953,324.5237,325.1271,41240.0
2018-04-23 10:30:00,339.55,339.55,337.73,337.87,68417.0,325.2037,325.2037,323.4606,323.5947,68417.0
2018-04-23 10:40:00,337.79,338.51,337.36,337.95,39643.0,323.5181,324.2076,323.1062,323.6713,39643.0
2018-04-23 10:50:00,337.99,338.2,337.63,337.88,26254.0,323.7096,323.9107,323.3648,323.6043,26254.0
2018-04-23 11:00:00,337.94,339.25,337.66,339.17,43868.0,323.6617,324.9164,323.3936,324.8398,43868.0
2018-04-23 11:10:00,339.11,339.86,339.04,339.39,56978.0,324.7823,325.5006,324.7153,325.0505,56978.0
2018-04-23 11:20:00,339.4,339.8,339.18,339.8,28159.0,325.06,325.4431,324.8493,325.4431,28159.0
2018-04-23 11:30:00,339.79,339.9,339.25,339.29,28662.0,325.4336,325.5389,324.9164,324.9547,28662.0
2018-04-23 11:40:00,339.17,339.45,338.86,338.86,18327.0,324.8398,325.1079,324.5429,324.5429,18327.0
2018-04-23 11:50:00,338.78,339.16,338.46,339.07,21245.0,324.4662,324.8302,324.1598,324.744,21245.0
2018-04-23 12:00:00,339.0,339.14,338.8,339.01,16536.0,324.6769,324.811,324.4854,324.6865,16536.0
2018-04-23 12:10:00,338.91,339.31,338.19,338.44,25013.0,324.5907,324.9738,323.9012,324.1406,25013.0
2018-04-23 12:20:00,338.37,338.99,338.3,338.83,20721.0,324.0736,324.6674,324.0065,324.5141,20721.0
2018-04-23 12:30:00,338.74,339.04,338.61,338.93,24860.0,324.4279,324.7153,324.3034,324.6099,24860.0
2018-04-23 12:40:00,339.17,339.2,337.88,338.04,39885.0,324.8398,324.8685,323.6043,323.7575,39885.0
2018-04-23 12:50:00,338.08,338.42,337.79,338.18,21367.0,323.7958,324.1214,323.5181,323.8916,21367.0
2018-04-23 13:00:00,338.21,338.57,338.04,338.15,27393.0,323.9203,324.2651,323.7575,323.8629,27393.0
2018-04-23 13:10:00,338.16,338.77,338.16,338.77,21897.0,323.8724,324.4567,323.8724,324.4567,21897.0
2018-04-23 13:20:00,338.92,339.15,338.57,339.08,14520.0,324.6003,324.8206,324.2651,324.7536,14520.0
2018-04-23 13:30:00,339.01,339.39,338.52,338.52,17477.0,324.6865,325.0505,324.2172,324.2172,17477.0
2018-04-23 13:40:00,338.53,338.62,338.01,338.1,41901.0,324.2268,324.313,323.7288,323.815,41901.0
2018-04-23 13:50:00,338.13,338.7,338.11,338.39,17642.0,323.8437,324.3896,323.8245,324.0927,17642.0
2018-04-23 14:00:00,338.41,338.48,337.17,337.38,33004.0,324.1119,324.1789,322.9243,323.1254,33004.0
2018-04-23 14:10:00,337.36,337.74,336.89,337.21,36268.0,323.1062,323.4702,322.6561,322.9626,36268.0
2018-04-23 14:20:00,337.0,337.18,336.1,336.38,39454.0,322.7614,322.9338,321.8995,322.1676,39454.0
2018-04-23 14:30:00,336.3,336.92,336.0,336.73,44376.0,322.091,322.6848,321.8037,322.5029,44376.0
2018-04-23 14:40:00,336.71,337.48,336.69,336.84,31335.0,322.4837,323.2212,322.4645,322.6082,31335.0
2018-04-23 14:50:00,336.75,336.98,336.1,336.69,27917.0,322.522,322.7423,321.8995,322.4645,27917.0
2018-04-23 15:00:00,336.68,337.5,336.62,337.34,41237.0,322.455,323.2403,322.3975,323.0871,41237.0
2018-04-23 15:10:00,337.29,337.98,337.2,337.75,30197.0,323.0392,323.7,322.953,323.4798,30197.0
2018-04-23 15:20:00,337.83,338.31,337.71,337.99,45574.0,323.5564,324.0161,323.4414,323.7096,45574.0
2018-04-23 15:30:00,338.0,338.16,337.51,337.59,31246.0,323.7192,323.8724,323.2499,323.3265,31246.0
2018-04-23 15:40:00,337.5,338.1,337.34,338.06,42125.0,323.2403,323.815,323.0871,323.7767,42125.0
2018-04-23 15:50:00,337.98,338.76,337.98,338.37,133809.0,323.7,324.4471,323.7,324.0736,133809.0
2018-04-24 09:30:00,343.17,346.4,342.15,345.21,370149.0,328.6708,331.7643,327.6939,330.6246,370149.0
2018-04-24 09:40:00,345.38,347.67,345.34,345.81,274786.0,330.7874,332.9806,330.7491,331.1992,274786.0
2018-04-24 09:50:00,345.86,346.0,343.3,344.78,182846.0,331.2471,331.3812,328.7953,330.2127,182846.0
2018-04-24 10:00:00,344.87,345.6,344.39,344.9,101040.0,330.2989,330.9981,329.8392,330.3277,101040.0
2018-04-24 10:10:00,344.97,345.02,341.36,341.57,178616.0,330.3947,330.4426,326.9372,327.1384,178616.0
2018-04-24 10:20:00,341.75,342.25,340.42,340.65,116912.0,327.3108,327.7896,326.0369,326.2572,116912.0
2018-04-24 10:30:00,340.67,341.09,339.81,340.66,74593.0,326.2764,326.6786,325.4527,326.2668,74593.0
2018-04-24 10:40:00,340.58,341.43,340.39,341.13,83025.0,326.1902,327.0043,326.0082,326.7169,83025.0
2018-04-24 10:50:00,341.2,341.44,340.5,340.5,50334.0,326.784,327.0139,326.1136,326.1136,50334.0
2018-04-24 11:00:00,340.59,341.26,340.29,340.46,53822.0,326.1998,326.8415,325.9124,326.0753,53822.0
2018-04-24 11:10:00,340.43,340.99,338.99,339.83,94954.0,326.0465,326.5829,324.6674,325.4719,94954.0
2018-04-24 11:20:00,339.73,340.54,339.26,339.81,76102.0,325.3761,326.1519,324.926,325.4527,76102.0
2018-04-24 11:30:00,339.84,340.63,339.02,340.42,102135.0,325.4815,326.2381,324.6961,326.0369,102135.0
2018-04-24 11:40:00,340.6,341.14,338.91,339.29,84263.0,326.2093,326.7265,324.5907,324.9547,84263.0
2018-04-24 11:50:00,339.25,339.61,335.01,335.25,136565.0,324.9164,325.2612,320.8555,321.0854,136565.0
2018-04-24 12:00:00,335.14,335.33,333.21,334.15,166642.0,320.98,321.162,319.1316,320.0319,166642.0
2018-04-24 12:10:00,334.18,334.81,329.0,329.69,151782.0,320.0606,320.664,315.0995,315.7603,151782.0
2018-04-24 12:20:00,329.64,331.57,328.85,331.34,114383.0,315.7124,317.5609,314.9558,317.3406,114383.0
2018-04-24 12:30:00,331.14,331.3,329.7,331.07,84767.0,317.149,317.3023,315.7699,317.082,84767.0
2018-04-24 12:40:00,331.06,331.1,330.36,331.07,53698.0,317.0724,317.1107,316.402,317.082,53698.0
2018-04-24 12:50:00,330.98,331.02,328.88,328.97,97160.0,316.9958,317.0341,314.9845,315.0707,97160.0
2018-04-24 13:00:00,328.87,329.78,328.34,329.33,101979.0,314.9749,315.8465,314.4673,315.4155,101979.0
2018-04-24 13:10:00,329.34,329.99,327.26,327.42,104085.0,315.4251,316.0476,313.433,313.5862,104085.0
2018-04-24 13:20:00,327.41,327.83,325.26,325.81,149099.0,313.5766,313.9789,311.5175,312.0442,149099.0
2018-04-24 13:30:00,325.84,325.93,324.61,325.24,125654.0,312.073,312.1592,310.8949,311.4983,125654.0
2018-04-24 13:40:00,325.3,325.83,324.62,325.25,88505.0,311.5558,312.0634,310.9045,311.5079,88505.0
2018-04-24 13:50:00,325.14,325.27,323.29,323.86,95561.0,311.4025,311.527,309.6307,310.1766,95561.0
2018-04-24 14:00:00,323.92,325.09,323.28,324.91,142583.0,310.2341,311.3547,309.6211,311.1823,142583.0
2018-04-24 14:10:00,324.95,326.68,324.91,326.21,127806.0,311.2206,312.8775,311.1823,312.4273,127806.0
2018-04-24 14:20:00,326.17,328.11,325.7,325.84,95860.0,312.389,314.2471,311.9389,312.073,95860.0
2018-04-24 14:30:00,325.94,327.32,325.43,325.67,105434.0,312.1687,313.4904,311.6803,311.9101,105434.0
2018-04-24 14:40:00,325.78,327.46,325.7,326.52,112126.0,312.0155,313.6245,311.9389,312.7242,112126.0
2018-04-24 14:50:00,326.42,327.45,326.27,326.63,90626.0,312.6285,313.6149,312.4848,312.8296,90626.0
2018-04-24 15:00:00,326.7,328.58,326.47,327.52,122068.0,312.8966,314.6972,312.6763,313.682,122068.0
2018-04-24 15:10:00,327.56,327.98,326.54,327.52,126467.0,313.7203,314.1225,312.7434,313.682,126467.0
2018-04-24 15:20:00,327.52,329.02,327.43,327.95,164325.0,313.682,315.1186,313.5958,314.0938,164325.0
2018-04-24 15:30:00,327.97,328.36,327.41,328.19,137247.0,314.113,314.4865,313.5766,314.3237,137247.0
2018-04-24 15:40:00,328.15,328.39,327.04,328.14,217835.0,314.2854,314.5152,313.2223,314.2758,217835.0
2018-04-24 15:50:00,328.24,330.0,327.93,328.87,264732.0,314.3716,316.0572,314.0747,314.9749,264732.0
2018-04-25 09:30:00,338.12,344.03,332.89,334.4,983891.0,323.8341,329.4944,318.8251,320.2713,983891.0
2018-04-25 09:40:00,334.98,335.75,330.52,333.4,484745.0,320.8268,321.5643,316.5552,319.3135,484745.0
2018-04-25 09:50:00,333.31,335.0,331.36,331.72,320643.0,319.2274,320.8459,317.3597,317.7045,320643.0
2018-04-25 10:00:00,331.88,332.9,330.53,332.05,267674.0,317.8578,318.8347,316.5648,318.0206,267674.0
2018-04-25 10:10:00,332.08,333.59,331.52,332.45,206569.0,318.0493,319.4955,317.513,318.4037,206569.0
2018-04-25 10:20:00,332.58,336.5,332.3,336.46,342146.0,318.5282,322.2826,318.26,322.2443,342146.0
2018-04-25 10:30:00,336.46,340.01,336.46,338.06,366035.0,322.2443,325.6443,322.2443,323.7767,366035.0
2018-04-25 10:40:00,337.97,342.14,337.55,341.66,303015.0,323.6905,327.6843,323.2882,327.2246,303015.0
2018-04-25 10:50:00,341.71,341.98,339.63,339.81,258766.0,327.2724,327.531,325.2803,325.4527,258766.0
2018-04-25 11:00:00,339.79,341.5,339.11,339.3,216089.0,325.4336,327.0713,324.7823,324.9643,216089.0
2018-04-25 11:10:00,339.49,339.81,336.77,337.38,134291.0,325.1462,325.4527,322.5412,323.1254,134291.0
2018-04-25 11:20:00,337.32,338.15,335.85,336.93,149295.0,323.0679,323.8629,321.66,322.6944,149295.0
2018-04-25 11:30:00,337.05,337.88,333.75,334.84,232645.0,322.8093,323.6043,319.6488,320.6927,232645.0
2018-04-25 11:40:00,334.74,337.97,333.05,335.32,210579.0,320.5969,323.6905,318.9783,321.1524,210579.0
2018-04-25 11:50:00,335.2,336.21,334.2,335.0,104452.0,321.0375,322.0048,320.0797,320.8459,104452.0
2018-04-25 12:00:00,334.93,335.03,333.14,333.67,201895.0,320.7789,320.8747,319.0645,319.5721,201895.0
2018-04-25 12:10:00,333.66,335.03,333.42,334.86,158994.0,319.5626,320.8747,319.3327,320.7119,158994.0
2018-04-25 12:20:00,334.93,335.54,334.06,335.01,121943.0,320.7789,321.3631,319.9457,320.8555,121943.0
2018-04-25 12:30:00,335.03,337.18,334.72,336.54,113542.0,320.8747,322.9338,320.5778,322.3209,113542.0
2018-04-25 12:40:00,336.72,338.35,335.99,337.23,127502.0,322.4933,324.0544,321.7941,322.9817,127502.0
2018-04-25 12:50:00,337.22,337.51,336.02,336.72,108099.0,322.9722,323.2499,321.8229,322.4933,108099.0
2018-04-25 13:00:00,336.76,338.54,336.66,338.26,102611.0,322.5316,324.2364,322.4358,323.9682,102611.0
2018-04-25 13:10:00,338.35,338.35,337.16,337.21,65411.0,324.0544,324.0544,322.9147,322.9626,65411.0
2018-04-25 13:20:00,337.09,340.3,336.8,339.47,188737.0,322.8476,325.922,322.5699,325.1271,188737.0
2018-04-25 13:30:00,339.56,341.75,338.84,341.67,208489.0,325.2133,327.3108,324.5237,327.2341,208489.0
2018-04-25 13:40:00,341.67,342.02,340.6,340.93,169755.0,327.2341,327.5693,326.2093,326.5254,169755.0
2018-04-25 13:50:00,340.99,342.62,340.31,342.41,170539.0,326.5829,328.144,325.9316,327.9429,170539.0
2018-04-25 14:00:00,342.5,343.0,341.41,341.49,148213.0,328.0291,328.5079,326.9851,327.0617,148213.0
2018-04-25 14:10:00,341.5,341.92,340.1,341.09,115959.0,327.0713,327.4736,325.7305,326.6786,115959.0
2018-04-25 14:20:00,341.2,342.27,340.68,341.81,127613.0,326.784,327.8088,326.286,327.3682,127613.0
2018-04-25 14:30:00,341.78,343.09,341.44,342.74,173395.0,327.3395,328.5941,327.0139,328.2589,173395.0
2018-04-25 14:40:00,342.88,344.0,342.75,343.67,197023.0,328.393,329.4657,328.2685,329.1496,197023.0
2018-04-25 14:50:00,343.76,344.47,342.85,344.34,188382.0,329.2358,329.9158,328.3643,329.7913,188382.0
2018-04-25 15:00:00,344.32,344.91,343.55,343.87,190157.0,329.7722,330.3372,329.0347,329.3412,190157.0
2018-04-25 15:10:00,343.93,344.67,343.5,343.58,134834.0,329.3986,330.1074,328.9868,329.0634,134834.0
2018-04-25 15:20:00,343.61,344.8,343.3,343.77,159110.0,329.0922,330.2319,328.7953,329.2454,159110.0
2018-04-25 15:30:00,343.89,344.05,342.91,342.94,128353.0,329.3603,329.5136,328.4217,328.4505,128353.0
2018-04-25 15:40:00,342.96,343.44,341.44,342.18,179612.0,328.4696,328.9293,327.0139,327.7226,179612.0
2018-04-25 15:50:00,342.1,343.15,341.82,342.84,244699.0,327.646,328.6516,327.3778,328.3547,244699.0
2018-04-26 09:30:00,344.01,344.88,339.34,340.29,345293.0,329.4753,330.3085,325.0026,325.9124,345293.0
2018-04-26 09:40:00,340.46,341.37,339.21,339.56,171009.0,326.0753,326.9468,324.8781,325.2133,171009.0
2018-04-26 09:50:00,339.55,343.22,338.33,343.1,248311.0,325.2037,328.7186,324.0353,328.6037,248311.0
2018-04-26 10:00:00,343.09,344.32,341.95,342.48,150810.0,328.5941,329.7722,327.5023,328.0099,150810.0
2018-04-26 10:10:00,342.5,343.18,340.18,340.24,99671.0,328.0291,328.6803,325.8071,325.8646,99671.0
2018-04-26 10:20:00,340.22,341.5,340.03,341.06,133745.0,325.8454,327.0713,325.6634,326.6499,133745.0
2018-04-26 10:30:00,341.06,342.33,340.64,342.13,93723.0,326.6499,327.8662,326.2477,327.6747,93723.0
2018-04-26 10:40:00,342.19,342.26,340.59,341.52,66258.0,327.7322,327.7992,326.1998,327.0905,66258.0
2018-04-26 10:50:00,341.6,343.07,341.52,343.0,73193.0,327.1671,328.575,327.0905,328.5079,73193.0
2018-04-26 11:00:00,343.01,343.32,341.7,342.0,65406.0,328.5175,328.8144,327.2629,327.5502,65406.0
2018-04-26 11:10:00,342.02,342.38,341.02,341.04,55757.0,327.5693,327.9141,326.6116,326.6308,55757.0
2018-04-26 11:20:00,341.04,342.14,340.75,341.99,59756.0,326.6308,327.6843,326.353,327.5406,59756.0
2018-04-26 11:30:00,341.99,342.01,340.87,341.75,65624.0,327.5406,327.5598,326.4679,327.3108,65624.0
2018-04-26 11:40:00,341.66,341.66,340.21,340.67,55035.0,327.2246,327.2246,325.8358,326.2764,55035.0
2018-04-26 11:50:00,340.55,340.65,339.44,340.28,75565.0,326.1615,326.2572,325.0984,325.9029,75565.0
2018-04-26 12:00:00,340.27,340.85,339.97,340.42,47027.0,325.8933,326.4488,325.606,326.0369,47027.0
2018-04-26 12:10:00,340.45,341.58,340.38,340.95,56707.0,326.0657,327.1479,325.9986,326.5446,56707.0
2018-04-26 12:20:00,341.01,342.29,341.0,341.76,75902.0,326.602,327.8279,326.5924,327.3203,75902.0
2018-04-26 12:30:00,341.74,342.0,341.21,341.74,80965.0,327.3012,327.5502,326.7936,327.3012,80965.0
2018-04-26 12:40:00,341.7,343.01,341.7,342.21,93994.0,327.2629,328.5175,327.2629,327.7513,93994.0
2018-04-26 12:50:00,342.2,344.28,342.2,343.94,99339.0,327.7417,329.7339,327.7417,329.4082,99339.0
2018-04-26 13:00:00,343.93,344.84,343.63,344.57,111383.0,329.3986,330.2702,329.1113,330.0116,111383.0
2018-04-26 13:10:00,344.69,345.65,344.32,345.5,119014.0,330.1265,331.046,329.7722,330.9023,119014.0
2018-04-26 13:20:00,345.53,345.56,344.13,344.13,67263.0,330.931,330.9598,329.5902,329.5902,67263.0
2018-04-26 13:30:00,344.15,344.54,343.8,344.17,54723.0,329.6094,329.9829,329.2741,329.6285,54723.0
2018-04-26 13:40:00,344.25,345.0,344.05,344.68,39215.0,329.7051,330.4234,329.5136,330.117,39215.0
2018-04-26 13:50:00,344.7,344.74,344.17,344.52,38637.0,330.1361,330.1744,329.6285,329.9637,38637.0
2018-04-26 14:00:00,344.5,344.5,343.18,343.42,56054.0,329.9446,329.9446,328.6803,328.9102,56054.0
2018-04-26 14:10:00,343.25,343.95,342.87,342.87,55678.0,328.7474,329.4178,328.3834,328.3834,55678.0
2018-04-26 14:20:00,342.96,343.7,342.87,343.64,53282.0,328.4696,329.1784,328.3834,329.1209,53282.0
2018-04-26 14:30:00,343.75,344.0,343.41,343.61,62336.0,329.2263,329.4657,328.9006,329.0922,62336.0
2018-04-26 14:40:00,343.61,344.96,343.59,344.48,67086.0,329.0922,330.3851,329.073,329.9254,67086.0
2018-04-26 14:50:00,344.38,344.58,343.87,344.34,60674.0,329.8296,330.0212,329.3412,329.7913,60674.0
2018-04-26 15:00:00,344.35,345.0,344.16,344.24,96325.0,329.8009,330.4234,329.6189,329.6955,96325.0
2018-04-26 15:10:00,344.25,344.74,343.94,344.04,75881.0,329.7051,330.1744,329.4082,329.504,75881.0
2018-04-26 15:20:00,344.06,344.07,342.8,343.11,96088.0,329.5232,329.5327,328.3164,328.6133,96088.0
2018-04-26 15:30:00,343.11,343.25,342.59,342.66,93623.0,328.6133,328.7474,328.1153,328.1823,93623.0
2018-04-26 15:40:00,342.71,342.92,342.24,342.73,93156.0,328.2302,328.4313,327.7801,328.2493,93156.0
2018-04-26 15:50:00,342.69,343.09,342.23,342.79,182820.0,328.211,328.5941,327.7705,328.3068,182820.0
2018-04-27 09:30:00,341.25,342.92,340.0,340.68,270516.0,326.8319,328.4313,325.6347,326.286,270516.0
2018-04-27 09:40:00,340.65,342.44,340.53,341.98,177987.0,326.2572,327.9716,326.1423,327.531,177987.0
2018-04-27 09:50:00,341.95,342.31,340.71,341.31,84245.0,327.5023,327.8471,326.3147,326.8893,84245.0
2018-04-27 10:00:00,341.19,341.56,340.25,340.36,85568.0,326.7744,327.1288,325.8741,325.9795,85568.0
2018-04-27 10:10:00,340.36,340.36,339.55,339.98,99588.0,325.9795,325.9795,325.2037,325.6155,99588.0
2018-04-27 10:20:00,340.0,340.7,338.8,339.04,138566.0,325.6347,326.3051,324.4854,324.7153,138566.0
2018-04-27 10:30:00,338.98,339.01,337.84,337.92,126463.0,324.6578,324.6865,323.566,323.6426,126463.0
2018-04-27 10:40:00,337.98,339.2,337.77,338.76,76590.0,323.7,324.8685,323.4989,324.4471,76590.0
2018-04-27 10:50:00,338.86,339.23,338.03,338.72,61536.0,324.5429,324.8972,323.7479,324.4088,61536.0
2018-04-27 11:00:00,338.71,339.98,338.39,339.54,90050.0,324.3992,325.6155,324.0927,325.1941,90050.0
2018-04-27 11:10:00,339.37,339.91,339.02,339.35,48895.0,325.0313,325.5485,324.6961,325.0122,48895.0
2018-04-27 11:20:00,339.33,340.32,339.31,340.25,33692.0,324.993,325.9412,324.9738,325.8741,33692.0
2018-04-27 11:30:00,340.25,340.25,339.18,339.65,37281.0,325.8741,325.8741,324.8493,325.2995,37281.0
2018-04-27 11:40:00,339.44,339.44,338.32,338.62,40548.0,325.0984,325.0984,324.0257,324.313,40548.0
2018-04-27 11:50:00,338.66,339.14,338.46,338.87,33532.0,324.3513,324.811,324.1598,324.5524,33532.0
2018-04-27 12:00:00,338.75,340.25,338.75,339.87,58524.0,324.4375,325.8741,324.4375,325.5102,58524.0
2018-04-27 12:10:00,339.88,340.5,339.77,340.44,37700.0,325.5198,326.1136,325.4144,326.0561,37700.0
2018-04-27 12:20:00,340.37,340.75,340.0,340.56,30879.0,325.9891,326.353,325.6347,326.171,30879.0
2018-04-27 12:30:00,340.51,340.67,339.46,339.9,38479.0,326.1231,326.2764,325.1175,325.5389,38479.0
2018-04-27 12:40:00,339.86,340.75,339.67,340.49,30640.0,325.5006,326.353,325.3186,326.104,30640.0
2018-04-27 12:50:00,340.57,341.29,340.47,341.16,55140.0,326.1806,326.8702,326.0848,326.7457,55140.0
2018-04-27 13:00:00,341.09,342.02,340.89,341.48,45420.0,326.6786,327.5693,326.4871,327.0522,45420.0
2018-04-27 13:10:00,341.48,342.35,341.31,342.19,54290.0,327.0522,327.8854,326.8893,327.7322,54290.0
2018-04-27 13:20:00,342.12,342.22,341.31,341.61,29559.0,327.6651,327.7609,326.8893,327.1767,29559.0
2018-04-27 13:30:00,341.66,341.99,341.35,341.51,31601.0,327.2246,327.5406,326.9277,327.0809,31601.0
2018-04-27 13:40:00,341.61,341.61,341.0,341.01,19098.0,327.1767,327.1767,326.5924,326.602,19098.0
2018-04-27 13:50:00,340.94,341.57,340.88,341.11,23791.0,326.535,327.1384,326.4775,326.6978,23791.0
2018-04-27 14:00:00,341.16,341.37,340.84,341.03,24971.0,326.7457,326.9468,326.4392,326.6212,24971.0
2018-04-27 14:10:00,341.06,341.17,340.8,340.8,33821.0,326.6499,326.7553,326.4009,326.4009,33821.0
2018-04-27 14:20:00,340.81,341.11,340.75,340.91,23599.0,326.4105,326.6978,326.353,326.5062,23599.0
2018-04-27 14:30:00,340.84,341.16,340.53,340.56,24028.0,326.4392,326.7457,326.1423,326.171,24028.0
2018-04-27 14:40:00,340.51,341.07,340.47,340.83,17954.0,326.1231,326.6595,326.0848,326.4296,17954.0
2018-04-27 14:50:00,340.82,341.39,340.57,341.36,34422.0,326.42,326.966,326.1806,326.9372,34422.0
2018-04-27 15:00:00,341.36,342.32,341.07,341.67,71862.0,326.9372,327.8567,326.6595,327.2341,71862.0
2018-04-27 15:10:00,341.6,341.71,340.72,340.83,34918.0,327.1671,327.2724,326.3243,326.4296,34918.0
2018-04-27 15:20:00,340.62,340.93,340.48,340.78,48914.0,326.2285,326.5254,326.0944,326.3817,48914.0
2018-04-27 15:30:00,340.74,341.09,340.6,340.75,38630.0,326.3434,326.6786,326.2093,326.353,38630.0
2018-04-27 15:40:00,340.75,340.78,340.1,340.37,79385.0,326.353,326.3817,325.7305,325.9891,79385.0
2018-04-27 15:50:00,340.39,341.22,340.25,340.88,141636.0,326.0082,326.8031,325.8741,326.4775,141636.0
2018-04-30 09:30:00,341.17,342.58,341.0,341.46,145495.0,326.7553,328.1057,326.5924,327.033,145495.0
2018-04-30 09:40:00,341.54,342.14,338.52,339.51,133079.0,327.1096,327.6843,324.2172,325.1654,133079.0
2018-04-30 09:50:00,339.62,340.52,339.13,339.13,71587.0,325.2707,326.1327,324.8015,324.8015,71587.0
2018-04-30 10:00:00,339.1,340.11,339.1,339.34,50054.0,324.7727,325.74,324.7727,325.0026,50054.0
2018-04-30 10:10:00,339.37,339.44,337.69,338.04,74598.0,325.0313,325.0984,323.4223,323.7575,74598.0
2018-04-30 10:20:00,337.83,337.92,335.76,336.37,127428.0,323.5564,323.6426,321.5738,322.1581,127428.0
2018-04-30 10:30:00,336.34,337.35,336.24,336.73,77829.0,322.1293,323.0967,322.0336,322.5029,77829.0
2018-04-30 10:40:00,336.72,337.32,336.59,337.32,50875.0,322.4933,323.0679,322.3688,323.0679,50875.0
2018-04-30 10:50:00,337.19,337.27,336.43,337.15,40229.0,322.9434,323.02,322.2155,322.9051,40229.0
2018-04-30 11:00:00,337.27,338.44,337.17,338.28,70934.0,323.02,324.1406,322.9243,323.9874,70934.0
2018-04-30 11:10:00,338.35,339.37,338.35,338.97,67832.0,324.0544,325.0313,324.0544,324.6482,67832.0
2018-04-30 11:20:00,338.88,339.31,338.59,339.04,80893.0,324.562,324.9738,324.2843,324.7153,80893.0
2018-04-30 11:30:00,339.0,339.21,338.16,338.22,48059.0,324.6769,324.8781,323.8724,323.9299,48059.0
2018-04-30 11:40:00,338.22,338.76,337.79,338.25,57330.0,323.9299,324.4471,323.5181,323.9586,57330.0
2018-04-30 11:50:00,338.32,338.59,337.48,337.52,39410.0,324.0257,324.2843,323.2212,323.2595,39410.0
2018-04-30 12:00:00,337.57,337.8,337.14,337.23,20337.0,323.3074,323.5276,322.8955,322.9817,20337.0
2018-04-30 12:10:00,337.16,337.24,336.08,336.44,63184.0,322.9147,322.9913,321.8803,322.2251,63184.0
2018-04-30 12:20:00,336.45,337.23,336.3,337.03,26268.0,322.2347,322.9817,322.091,322.7902,26268.0
2018-04-30 12:30:00,337.11,337.33,336.83,337.2,23432.0,322.8668,323.0775,322.5986,322.953,23432.0
2018-04-30 12:40:00,337.19,337.45,336.84,336.98,15566.0,322.9434,323.1924,322.6082,322.7423,15566.0
2018-04-30 12:50:00,337.04,337.12,336.35,337.12,31111.0,322.7998,322.8764,322.1389,322.8764,31111.0
2018-04-30 13:00:00,337.15,337.71,336.87,336.99,25493.0,322.9051,323.4414,322.6369,322.7519,25493.0
2018-04-30 13:10:00,336.96,336.97,335.87,335.92,87855.0,322.7231,322.7327,321.6792,321.7271,87855.0
2018-04-30 13:20:00,335.9,336.37,335.62,336.0,47286.0,321.7079,322.1581,321.4398,321.8037,47286.0
2018-04-30 13:30:00,336.0,336.61,335.88,336.29,49647.0,321.8037,322.3879,321.6888,322.0814,49647.0
2018-04-30 13:40:00,336.26,336.44,335.89,336.19,31418.0,322.0527,322.2251,321.6983,321.9857,31418.0
2018-04-30 13:50:00,336.21,336.6,335.98,336.45,39858.0,322.0048,322.3783,321.7845,322.2347,39858.0
2018-04-30 14:00:00,336.46,336.48,335.55,335.65,59440.0,322.2443,322.2634,321.3727,321.4685,59440.0
2018-04-30 14:10:00,335.56,336.2,334.93,335.48,74781.0,321.3823,321.9952,320.7789,321.3057,74781.0
2018-04-30 14:20:00,335.53,335.85,335.13,335.64,35779.0,321.3536,321.66,320.9705,321.4589,35779.0
2018-04-30 14:30:00,335.45,335.71,335.17,335.17,29634.0,321.2769,321.5259,321.0088,321.0088,29634.0
2018-04-30 14:40:00,335.13,335.33,334.63,335.25,43380.0,320.9705,321.162,320.4916,321.0854,43380.0
2018-04-30 14:50:00,335.29,335.57,334.95,335.01,25938.0,321.1237,321.3919,320.7981,320.8555,25938.0
2018-04-30 15:00:00,335.03,335.54,334.94,335.37,30554.0,320.8747,321.3631,320.7885,321.2003,30554.0
2018-04-30 15:10:00,335.25,335.79,335.19,335.28,29040.0,321.0854,321.6026,321.0279,321.1141,29040.0
2018-04-30 15:20:00,335.28,335.28,334.29,334.58,62620.0,321.1141,321.1141,320.1659,320.4437,62620.0
2018-04-30 15:30:00,334.65,335.29,334.5,335.1,57403.0,320.5107,321.1237,320.3671,320.9417,57403.0
2018-04-30 15:40:00,335.17,335.22,334.61,335.07,91077.0,321.0088,321.0567,320.4724,320.913,91077.0
2018-04-30 15:50:00,335.0,335.01,333.43,333.59,228871.0,320.8459,320.8555,319.3423,319.4955,228871.0
2018-05-01 09:30:00,332.5,333.91,330.51,330.98,183557.0,318.4516,319.802,316.5457,316.9958,183557.0
2018-05-01 09:40:00,330.94,331.5,330.35,330.96,66483.0,316.9575,317.4938,316.3924,316.9766,66483.0
2018-05-01 09:50:00,331.0,331.45,330.85,331.14,72957.0,317.015,317.4459,316.8713,317.149,72957.0
2018-05-01 10:00:00,331.04,331.04,326.74,327.78,197034.0,317.0533,317.0533,312.9349,313.931,197034.0
2018-05-01 10:10:00,327.86,328.79,327.27,327.96,108533.0,314.0076,314.8983,313.4425,314.1034,108533.0
2018-05-01 10:20:00,328.04,329.97,327.75,328.68,98500.0,314.18,316.0285,313.9023,314.793,98500.0
2018-05-01 10:30:00,328.68,328.68,326.8,327.59,101341.0,314.793,314.793,312.9924,313.749,101341.0
2018-05-01 10:40:00,327.59,328.68,327.4,327.4,57484.0,313.749,314.793,313.5671,313.5671,57484.0
2018-05-01 10:50:00,327.38,327.62,327.0,327.26,40638.0,313.5479,313.7778,313.184,313.433,40638.0
2018-05-01 11:00:00,327.28,327.43,326.44,327.29,88875.0,313.4521,313.5958,312.6476,313.4617,88875.0
2018-05-01 11:10:00,327.31,327.89,326.47,327.6,60359.0,313.4809,314.0364,312.6763,313.7586,60359.0
2018-05-01 11:20:00,327.67,328.99,327.66,328.36,56854.0,313.8256,315.0899,313.8161,314.4865,56854.0
2018-05-01 11:30:00,328.47,329.97,328.26,329.66,64715.0,314.5918,316.0285,314.3907,315.7316,64715.0
2018-05-01 11:40:00,329.88,330.75,328.46,328.46,61415.0,315.9423,316.7755,314.5823,314.5823,61415.0
2018-05-01 11:50:00,328.41,329.14,328.32,328.44,28747.0,314.5344,315.2335,314.4482,314.5631,28747.0
2018-05-01 12:00:00,328.29,328.94,327.71,328.53,55914.0,314.4195,315.042,313.864,314.6493,55914.0
2018-05-01 12:10:00,328.43,329.04,328.16,328.93,25603.0,314.5535,315.1378,314.2949,315.0324,25603.0
2018-05-01 12:20:00,328.83,328.98,328.41,328.49,27393.0,314.9366,315.0803,314.5344,314.611,27393.0
2018-05-01 12:30:00,328.5,328.51,327.24,327.29,46242.0,314.6206,314.6302,313.4138,313.4617,46242.0
2018-05-01 12:40:00,327.3,327.75,327.03,327.36,28517.0,313.4713,313.9023,313.2127,313.5287,28517.0
2018-05-01 12:50:00,327.26,327.27,326.42,326.84,96388.0,313.433,313.4425,312.6285,313.0307,96388.0
2018-05-01 13:00:00,326.87,326.87,324.63,325.12,214339.0,313.0594,313.0594,310.9141,311.3834,214339.0
2018-05-01 13:10:00,325.08,325.48,325.0,325.32,56788.0,311.3451,311.7282,311.2685,311.5749,56788.0
2018-05-01 13:20:00,325.31,325.31,324.44,324.5,53396.0,311.5654,311.5654,310.7321,310.7896,53396.0
2018-05-01 13:30:00,324.44,325.45,324.18,325.05,59688.0,310.7321,311.6994,310.4831,311.3163,59688.0
2018-05-01 13:40:00,325.05,326.8,324.79,326.53,63682.0,311.3163,312.9924,311.0673,312.7338,63682.0
2018-05-01 13:50:00,326.51,326.71,325.19,326.52,55668.0,312.7147,312.9062,311.4504,312.7242,55668.0
2018-05-01 14:00:00,326.5,327.41,326.37,327.41,84625.0,312.7051,313.5766,312.5806,313.5766,84625.0
2018-05-01 14:10:00,327.38,328.08,327.37,327.78,50007.0,313.5479,314.2183,313.5383,313.931,50007.0
2018-05-01 14:20:00,328.0,328.87,327.84,328.41,50334.0,314.1417,314.9749,313.9885,314.5344,50334.0
2018-05-01 14:30:00,328.45,328.68,327.6,327.66,44509.0,314.5727,314.793,313.7586,313.8161,44509.0
2018-05-01 14:40:00,327.71,329.48,327.51,329.13,62767.0,313.864,315.5592,313.6724,315.224,62767.0
2018-05-01 14:50:00,329.14,329.48,328.41,329.04,45557.0,315.2335,315.5592,314.5344,315.1378,45557.0
2018-05-01 15:00:00,329.06,329.14,328.46,328.79,27122.0,315.1569,315.2335,314.5823,314.8983,27122.0
2018-05-01 15:10:00,328.79,328.79,327.4,327.44,45855.0,314.8983,314.8983,313.5671,313.6054,45855.0
2018-05-01 15:20:00,327.45,328.03,326.91,327.55,45637.0,313.6149,314.1704,313.0978,313.7107,45637.0
2018-05-01 15:30:00,327.53,328.24,327.21,327.53,69925.0,313.6916,314.3716,313.3851,313.6916,69925.0
2018-05-01 15:40:00,327.72,328.94,327.67,328.8,81831.0,313.8735,315.042,313.8256,314.9079,81831.0
2018-05-01 15:50:00,328.81,329.69,328.81,329.47,203611.0,314.9175,315.7603,314.9175,315.5496,203611.0
2018-05-02 09:30:00,329.5,330.71,327.85,328.06,93968.0,315.5783,316.7372,313.998,314.1992,93968.0
2018-05-02 09:40:00,327.78,329.06,327.55,328.21,49299.0,313.931,315.1569,313.7107,314.3428,49299.0
2018-05-02 09:50:00,327.97,328.86,327.07,327.11,62118.0,314.113,314.9654,313.251,313.2893,62118.0
2018-05-02 10:00:00,327.24,329.02,327.2,328.31,53458.0,313.4138,315.1186,313.3755,314.4386,53458.0
2018-05-02 10:10:00,328.42,328.42,327.33,327.58,46980.0,314.544,314.544,313.5,313.7394,46980.0
2018-05-02 10:20:00,327.57,328.31,326.88,327.41,67045.0,313.7299,314.4386,313.069,313.5766,67045.0
2018-05-02 10:30:00,327.36,328.69,327.0,328.56,43996.0,313.5287,314.8026,313.184,314.678,43996.0
2018-05-02 10:40:00,328.78,328.98,327.86,328.53,37617.0,314.8887,315.0803,314.0076,314.6493,37617.0
2018-05-02 10:50:00,328.59,328.61,327.69,328.09,27469.0,314.7068,314.7259,313.8448,314.2279,27469.0
2018-05-02 11:00:00,328.09,328.2,327.29,327.99,37217.0,314.2279,314.3333,313.4617,314.1321,37217.0
2018-05-02 11:10:00,327.9,328.4,327.69,327.97,36428.0,314.0459,314.5248,313.8448,314.113,36428.0
2018-05-02 11:20:00,328.05,328.22,327.68,327.95,23256.0,314.1896,314.3524,313.8352,314.0938,23256.0
2018-05-02 11:30:00,328.06,328.09,327.3,327.37,38242.0,314.1992,314.2279,313.4713,313.5383,38242.0
2018-05-02 11:40:00,327.38,327.39,326.24,326.39,57322.0,313.5479,313.5575,312.4561,312.5997,57322.0
2018-05-02 11:50:00,326.5,327.1,326.14,327.1,30879.0,312.7051,313.2797,312.3603,313.2797,30879.0
2018-05-02 12:00:00,327.12,327.21,326.67,326.88,34378.0,313.2989,313.3851,312.8679,313.069,34378.0
2018-05-02 12:10:00,326.81,327.91,326.8,327.49,24282.0,313.002,314.0555,312.9924,313.6533,24282.0
2018-05-02 12:20:00,327.43,327.72,327.1,327.29,22534.0,313.5958,313.8735,313.2797,313.4617,22534.0
2018-05-02 12:30:00,327.24,327.67,327.12,327.46,27065.0,313.4138,313.8256,313.2989,313.6245,27065.0
2018-05-02 12:40:00,327.44,327.72,327.0,327.25,19014.0,313.6054,313.8735,313.184,313.4234,19014.0
2018-05-02 12:50:00,327.18,327.77,326.87,327.5,30757.0,313.3563,313.9214,313.0594,313.6628,30757.0
2018-05-02 13:00:00,327.5,328.58,327.42,328.42,64830.0,313.6628,314.6972,313.5862,314.544,64830.0
2018-05-02 13:10:00,328.47,329.0,328.34,328.82,44432.0,314.5918,315.0995,314.4673,314.9271,44432.0
2018-05-02 13:20:00,328.84,328.98,328.28,328.36,41528.0,314.9462,315.0803,314.4099,314.4865,41528.0
2018-05-02 13:30:00,328.41,328.66,327.81,327.91,36171.0,314.5344,314.7738,313.9597,314.0555,36171.0
2018-05-02 13:40:00,327.96,328.16,327.65,327.73,18641.0,314.1034,314.2949,313.8065,313.8831,18641.0
2018-05-02 13:50:00,327.69,327.73,326.88,327.22,38160.0,313.8448,313.8831,313.069,313.3947,38160.0
2018-05-02 14:00:00,327.22,328.81,327.11,328.6,103629.0,313.3947,314.9175,313.2893,314.7164,103629.0
2018-05-02 14:10:00,328.6,329.21,328.48,329.05,104471.0,314.7164,315.3006,314.6014,315.1473,104471.0
2018-05-02 14:20:00,329.1,329.55,327.95,328.58,111446.0,315.1952,315.6262,314.0938,314.6972,111446.0
2018-05-02 14:30:00,328.57,328.82,328.0,328.53,55900.0,314.6876,314.9271,314.1417,314.6493,55900.0
2018-05-02 14:40:00,328.46,328.66,328.04,328.26,26879.0,314.5823,314.7738,314.18,314.3907,26879.0
2018-05-02 14:50:00,328.37,328.49,327.24,327.36,48038.0,314.4961,314.611,313.4138,313.5287,48038.0
2018-05-02 15:00:00,327.36,327.51,326.9,327.45,36533.0,313.5287,313.6724,313.0882,313.6149,36533.0
2018-05-02 15:10:00,327.41,327.41,326.06,326.14,69222.0,313.5766,313.5766,312.2837,312.3603,69222.0
2018-05-02 15:20:00,326.14,326.21,324.81,324.86,108951.0,312.3603,312.4273,311.0865,311.1344,108951.0
2018-05-02 15:30:00,324.88,325.15,324.5,325.02,93911.0,311.1535,311.4121,310.7896,311.2876,93911.0
2018-05-02 15:40:00,324.98,325.08,324.14,324.49,98758.0,311.2493,311.3451,310.4448,310.78,98758.0
2018-05-02 15:50:00,324.45,324.7,323.98,324.25,289531.0,310.7417,310.9811,310.2916,310.5501,289531.0
2018-05-03 09:30:00,322.97,323.66,320.65,322.61,230573.0,309.3242,309.9851,307.1022,308.9794,230573.0
2018-05-03 09:40:00,322.51,322.72,321.1,321.79,134287.0,308.8837,309.0848,307.5332,308.1941,134287.0
2018-05-03 09:50:00,321.91,324.58,321.61,323.42,117827.0,308.309,310.8662,308.0217,309.7552,117827.0
2018-05-03 10:00:00,323.43,324.15,322.73,323.25,90198.0,309.7648,310.4544,309.0944,309.5924,90198.0
2018-05-03 10:10:00,323.19,323.24,321.4,321.6,61873.0,309.5349,309.5828,307.8206,308.0121,61873.0
2018-05-03 10:20:00,321.52,321.57,320.32,320.79,107146.0,307.9355,307.9834,306.7862,307.2363,107146.0
2018-05-03 10:30:00,320.71,321.54,319.32,319.94,194885.0,307.1597,307.9546,305.8284,306.4222,194885.0
2018-05-03 10:40:00,320.14,321.12,319.12,321.02,87637.0,306.6138,307.5524,305.6369,307.4566,87637.0
2018-05-03 10:50:00,320.94,321.1,319.75,321.0,70958.0,307.38,307.5332,306.2403,307.4375,70958.0
2018-05-03 11:00:00,320.91,322.27,320.71,322.07,85330.0,307.3513,308.6538,307.1597,308.4623,85330.0
2018-05-03 11:10:00,321.89,323.17,321.69,322.54,69894.0,308.2899,309.5158,308.0983,308.9124,69894.0
2018-05-03 11:20:00,322.55,322.65,321.1,321.28,53499.0,308.922,309.0177,307.5332,307.7056,53499.0
2018-05-03 11:30:00,321.33,322.9,320.69,321.98,107148.0,307.7535,309.2572,307.1406,308.3761,107148.0
2018-05-03 11:40:00,322.04,323.34,321.33,323.12,118837.0,308.4335,309.6786,307.7535,309.4679,118837.0
2018-05-03 11:50:00,323.26,324.79,323.23,324.0,260982.0,309.602,311.0673,309.5732,310.3107,260982.0
2018-05-03 12:00:00,324.03,325.39,323.84,325.05,120008.0,310.3394,311.642,310.1575,311.3163,120008.0
2018-05-03 12:10:00,325.11,325.58,324.21,324.41,101771.0,311.3738,311.824,310.5118,310.7034,101771.0
2018-05-03 12:20:00,324.41,324.65,323.67,323.91,70899.0,310.7034,310.9332,309.9946,310.2245,70899.0
2018-05-03 12:30:00,323.96,325.82,323.95,325.65,72154.0,310.2724,312.0538,310.2628,311.891,72154.0
2018-05-03 12:40:00,325.69,327.61,325.69,327.0,162849.0,311.9293,313.7682,311.9293,313.184,162849.0
2018-05-03 12:50:00,327.0,330.14,326.57,329.93,204275.0,313.184,316.1913,312.7721,315.9902,204275.0
2018-05-03 13:00:00,329.76,329.86,328.22,328.64,129937.0,315.8273,315.9231,314.3524,314.7547,129937.0
2018-05-03 13:10:00,328.64,330.29,328.42,329.61,89047.0,314.7547,316.3349,314.544,315.6837,89047.0
2018-05-03 13:20:00,329.56,330.08,328.75,329.14,55242.0,315.6358,316.1338,314.86,315.2335,55242.0
2018-05-03 13:30:00,329.15,331.0,329.01,330.55,114818.0,315.2431,317.015,315.109,316.584,114818.0
2018-05-03 13:40:00,330.6,331.31,330.55,330.7,135648.0,316.6319,317.3119,316.584,316.7276,135648.0
2018-05-03 13:50:00,330.58,331.18,330.19,330.34,72609.0,316.6127,317.1873,316.2392,316.3828,72609.0
2018-05-03 14:00:00,330.37,330.55,329.38,330.4,83855.0,316.4116,316.584,315.4634,316.4403,83855.0
2018-05-03 14:10:00,330.34,330.57,329.8,329.87,52965.0,316.3828,316.6031,315.8657,315.9327,52965.0
2018-05-03 14:20:00,329.93,330.05,329.37,330.0,45204.0,315.9902,316.1051,315.4538,316.0572,45204.0
2018-05-03 14:30:00,329.98,331.85,329.97,331.78,139548.0,316.038,317.829,316.0285,317.762,139548.0
2018-05-03 14:40:00,331.8,332.31,331.19,331.22,151293.0,317.7812,318.2696,317.1969,317.2257,151293.0
2018-05-03 14:50:00,331.06,332.3,330.78,331.87,133224.0,317.0724,318.26,316.8042,317.8482,133224.0
2018-05-03 15:00:00,331.85,332.32,330.92,330.94,110481.0,317.829,318.2792,316.9383,316.9575,110481.0
2018-05-03 15:10:00,330.93,332.5,330.93,332.07,77225.0,316.9479,318.4516,316.9479,318.0397,77225.0
2018-05-03 15:20:00,332.03,332.33,331.63,332.1,53508.0,318.0014,318.2888,317.6183,318.0685,53508.0
2018-05-03 15:30:00,332.03,332.64,330.9,330.9,81532.0,318.0014,318.5857,316.9192,316.9192,81532.0
2018-05-03 15:40:00,331.01,331.05,330.34,330.65,89959.0,317.0245,317.0628,316.3828,316.6797,89959.0
2018-05-03 15:50:00,330.5,330.87,329.67,330.8,186488.0,316.5361,316.8904,315.7411,316.8234,186488.0
2018-05-04 09:30:00,328.04,330.8,328.04,330.7,182898.0,314.18,316.8234,314.18,316.7276,182898.0
2018-05-04 09:40:00,330.72,332.41,330.41,331.6,165748.0,316.7468,318.3654,316.4499,317.5896,165748.0
2018-05-04 09:50:00,331.58,331.64,329.46,330.06,104218.0,317.5704,317.6279,315.54,316.1147,104218.0
2018-05-04 10:00:00,330.01,330.18,329.01,330.05,81680.0,316.0668,316.2296,315.109,316.1051,81680.0
2018-05-04 10:10:00,330.0,330.28,329.32,329.76,69504.0,316.0572,316.3254,315.4059,315.8273,69504.0
2018-05-04 10:20:00,329.89,331.85,329.54,331.6,76023.0,315.9518,317.829,315.6166,317.5896,76023.0
2018-05-04 10:30:00,331.65,332.75,331.42,332.56,119857.0,317.6375,318.691,317.4172,318.509,119857.0
2018-05-04 10:40:00,332.66,333.71,332.3,333.22,126805.0,318.6048,319.6105,318.26,319.1412,126805.0
2018-05-04 10:50:00,333.35,333.76,333.15,333.15,64879.0,319.2657,319.6583,319.0741,319.0741,64879.0
2018-05-04 11:00:00,333.26,334.03,333.26,333.77,56528.0,319.1795,319.9169,319.1795,319.6679,56528.0
2018-05-04 11:10:00,333.84,334.05,333.26,333.89,51135.0,319.735,319.9361,319.1795,319.7828,51135.0
2018-05-04 11:20:00,333.95,334.46,333.76,334.19,43757.0,319.8403,320.3288,319.6583,320.0702,43757.0
2018-05-04 11:30:00,334.2,334.25,333.4,333.71,49239.0,320.0797,320.1276,319.3135,319.6105,49239.0
2018-05-04 11:40:00,333.76,333.76,332.09,332.13,65114.0,319.6583,319.6583,318.0589,318.0972,65114.0
2018-05-04 11:50:00,332.23,332.97,331.66,332.82,61607.0,318.193,318.9017,317.6471,318.7581,61607.0
2018-05-04 12:00:00,332.93,333.56,332.52,333.03,47511.0,318.8634,319.4668,318.4707,318.9592,47511.0
2018-05-04 12:10:00,333.04,333.04,332.36,332.92,29293.0,318.9688,318.9688,318.3175,318.8538,29293.0
2018-05-04 12:20:00,333.0,333.58,332.81,333.33,39071.0,318.9304,319.4859,318.7485,319.2465,39071.0
2018-05-04 12:30:00,333.44,333.51,333.01,333.17,23904.0,319.3519,319.4189,318.94,319.0933,23904.0
2018-05-04 12:40:00,333.19,333.64,332.66,333.06,39738.0,319.1124,319.5434,318.6048,318.9879,39738.0
2018-05-04 12:50:00,333.0,333.39,332.51,333.04,33069.0,318.9304,319.304,318.4612,318.9688,33069.0
2018-05-04 13:00:00,333.05,333.75,333.05,333.59,26741.0,318.9783,319.6488,318.9783,319.4955,26741.0
2018-05-04 13:10:00,333.62,333.62,332.85,333.04,25833.0,319.5243,319.5243,318.7868,318.9688,25833.0
2018-05-04 13:20:00,333.29,333.5,333.12,333.32,27479.0,319.2082,319.4093,319.0454,319.2369,27479.0
2018-05-04 13:30:00,333.28,333.59,333.09,333.12,24481.0,319.1986,319.4955,319.0166,319.0454,24481.0
2018-05-04 13:40:00,333.11,333.63,333.09,333.6,17306.0,319.0358,319.5338,319.0166,319.5051,17306.0
2018-05-04 13:50:00,333.66,334.65,333.65,334.61,56411.0,319.5626,320.5107,319.553,320.4724,56411.0
2018-05-04 14:00:00,334.61,334.61,334.05,334.37,54140.0,320.4724,320.4724,319.9361,320.2426,54140.0
2018-05-04 14:10:00,334.25,334.45,334.0,334.34,38353.0,320.1276,320.3192,319.8882,320.2138,38353.0
2018-05-04 14:20:00,334.35,335.06,334.27,334.99,70156.0,320.2234,320.9034,320.1468,320.8364,70156.0
2018-05-04 14:30:00,335.02,335.49,335.0,335.23,79430.0,320.8651,321.3152,320.8459,321.0662,79430.0
2018-05-04 14:40:00,335.24,335.89,335.18,335.44,74328.0,321.0758,321.6983,321.0183,321.2674,74328.0
2018-05-04 14:50:00,335.54,335.65,334.57,334.58,54181.0,321.3631,321.4685,320.4341,320.4437,54181.0
2018-05-04 15:00:00,334.58,335.5,334.44,334.58,37248.0,320.4437,321.3248,320.3096,320.4437,37248.0
2018-05-04 15:10:00,334.61,334.93,334.29,334.55,38967.0,320.4724,320.7789,320.1659,320.415,38967.0
2018-05-04 15:20:00,334.49,334.75,334.27,334.61,26832.0,320.3575,320.6065,320.1468,320.4724,26832.0
2018-05-04 15:30:00,334.67,335.01,334.32,334.49,39732.0,320.5299,320.8555,320.1947,320.3575,39732.0
2018-05-04 15:40:00,334.49,334.83,334.23,334.31,76530.0,320.3575,320.6831,320.1085,320.1851,76530.0
2018-05-04 15:50:00,334.28,334.47,333.6,334.37,165778.0,320.1564,320.3383,319.5051,320.2426,165778.0
2018-05-07 09:30:00,335.23,338.29,335.21,337.98,188867.0,321.0662,323.9969,321.0471,323.7,188867.0
2018-05-07 09:40:00,338.04,339.33,337.94,338.47,128637.0,323.7575,324.993,323.6617,324.1693,128637.0
2018-05-07 09:50:00,338.32,339.81,338.06,339.69,108673.0,324.0257,325.4527,323.7767,325.3378,108673.0
2018-05-07 10:00:00,339.75,340.0,338.66,339.94,113137.0,325.3953,325.6347,324.3513,325.5772,113137.0
2018-05-07 10:10:00,339.94,340.99,339.4,340.78,140772.0,325.5772,326.5829,325.06,326.3817,140772.0
2018-05-07 10:20:00,340.82,340.9,339.65,339.96,124660.0,326.42,326.4967,325.2995,325.5964,124660.0
2018-05-07 10:30:00,339.92,340.34,338.62,338.85,78766.0,325.5581,325.9603,324.313,324.5333,78766.0
2018-05-07 10:40:00,338.94,340.2,338.81,340.06,68683.0,324.6195,325.8262,324.495,325.6922,68683.0
2018-05-07 10:50:00,340.07,341.5,340.05,341.32,111882.0,325.7017,327.0713,325.6826,326.8989,111882.0
2018-05-07 11:00:00,341.47,341.98,340.79,341.98,99848.0,327.0426,327.531,326.3913,327.531,99848.0
2018-05-07 11:10:00,341.93,342.69,341.91,342.62,111787.0,327.4831,328.211,327.464,328.144,111787.0
2018-05-07 11:20:00,342.63,342.98,342.02,342.65,77170.0,328.1536,328.4888,327.5693,328.1727,77170.0
2018-05-07 11:30:00,342.58,342.76,341.16,341.3,66356.0,328.1057,328.2781,326.7457,326.8798,66356.0
2018-05-07 11:40:00,341.31,341.87,341.04,341.16,49765.0,326.8893,327.4257,326.6308,326.7457,49765.0
2018-05-07 11:50:00,341.1,341.49,340.59,341.48,48564.0,326.6882,327.0617,326.1998,327.0522,48564.0
2018-05-07 12:00:00,341.47,342.24,341.47,341.75,54985.0,327.0426,327.7801,327.0426,327.3108,54985.0
2018-05-07 12:10:00,341.84,342.28,341.6,342.19,35028.0,327.397,327.8184,327.1671,327.7322,35028.0
2018-05-07 12:20:00,342.3,342.54,341.76,342.22,27460.0,327.8375,328.0674,327.3203,327.7609,27460.0
2018-05-07 12:30:00,342.12,342.15,341.63,341.86,34578.0,327.6651,327.6939,327.1958,327.4161,34578.0
2018-05-07 12:40:00,341.83,342.14,341.45,341.72,52522.0,327.3874,327.6843,327.0234,327.282,52522.0
2018-05-07 12:50:00,341.61,341.7,341.01,341.37,41437.0,327.1767,327.2629,326.602,326.9468,41437.0
2018-05-07 13:00:00,341.37,341.82,341.2,341.42,30317.0,326.9468,327.3778,326.784,326.9947,30317.0
2018-05-07 13:10:00,341.3,341.84,341.09,341.83,35272.0,326.8798,327.397,326.6786,327.3874,35272.0
2018-05-07 13:20:00,341.85,342.04,341.52,341.55,43655.0,327.4065,327.5885,327.0905,327.1192,43655.0
2018-05-07 13:30:00,341.61,342.12,341.35,342.06,57710.0,327.1767,327.6651,326.9277,327.6077,57710.0
2018-05-07 13:40:00,342.07,342.37,341.99,342.1,44596.0,327.6172,327.9046,327.5406,327.646,44596.0
2018-05-07 13:50:00,342.09,342.81,342.07,342.65,65051.0,327.6364,328.326,327.6172,328.1727,65051.0
2018-05-07 14:00:00,342.63,342.67,341.71,341.81,58849.0,328.1536,328.1919,327.2724,327.3682,58849.0
2018-05-07 14:10:00,341.79,342.2,341.7,342.16,44013.0,327.3491,327.7417,327.2629,327.7034,44013.0
2018-05-07 14:20:00,342.19,342.24,341.63,341.91,52319.0,327.7322,327.7801,327.1958,327.464,52319.0
2018-05-07 14:30:00,341.89,342.09,341.37,341.37,69046.0,327.4448,327.6364,326.9468,326.9468,69046.0
2018-05-07 14:40:00,341.46,341.66,339.5,339.58,119592.0,327.033,327.2246,325.1558,325.2324,119592.0
2018-05-07 14:50:00,339.7,339.85,338.66,339.5,120018.0,325.3474,325.491,324.3513,325.1558,120018.0
2018-05-07 15:00:00,339.48,340.18,339.25,340.04,62589.0,325.1367,325.8071,324.9164,325.673,62589.0
2018-05-07 15:10:00,340.09,340.24,338.66,339.1,68301.0,325.7209,325.8646,324.3513,324.7727,68301.0
2018-05-07 15:20:00,339.1,339.18,337.87,338.52,133374.0,324.7727,324.8493,323.5947,324.2172,133374.0
2018-05-07 15:30:00,338.52,339.88,338.4,339.5,85842.0,324.2172,325.5198,324.1023,325.1558,85842.0
2018-05-07 15:40:00,339.47,340.38,339.4,340.25,96787.0,325.1271,325.9986,325.06,325.8741,96787.0
2018-05-07 15:50:00,340.27,340.61,339.94,340.45,165675.0,325.8933,326.2189,325.5772,326.0657,165675.0
2018-05-08 09:30:00,339.77,341.66,339.1,341.07,125200.0,325.4144,327.2246,324.7727,326.6595,125200.0
2018-05-08 09:40:00,341.02,341.5,339.98,340.0,102220.0,326.6116,327.0713,325.6155,325.6347,102220.0
2018-05-08 09:50:00,340.0,340.55,339.31,339.55,94349.0,325.6347,326.1615,324.9738,325.2037,94349.0
2018-05-08 10:00:00,339.54,340.25,339.53,339.59,38434.0,325.1941,325.8741,325.1846,325.242,38434.0
2018-05-08 10:10:00,339.59,339.65,338.38,338.89,86523.0,325.242,325.2995,324.0831,324.5716,86523.0
2018-05-08 10:20:00,338.86,339.24,338.52,338.9,44638.0,324.5429,324.9068,324.2172,324.5812,44638.0
2018-05-08 10:30:00,338.86,340.03,338.79,339.52,53839.0,324.5429,325.6634,324.4758,325.175,53839.0
2018-05-08 10:40:00,339.59,340.28,339.3,340.26,35349.0,325.242,325.9029,324.9643,325.8837,35349.0
2018-05-08 10:50:00,340.15,340.42,339.31,339.38,46007.0,325.7784,326.0369,324.9738,325.0409,46007.0
2018-05-08 11:00:00,339.33,339.4,338.35,338.36,63293.0,324.993,325.06,324.0544,324.064,63293.0
2018-05-08 11:10:00,338.35,340.14,338.32,339.25,78643.0,324.0544,325.7688,324.0257,324.9164,78643.0
2018-05-08 11:20:00,339.22,339.84,338.55,339.0,40033.0,324.8876,325.4815,324.246,324.6769,40033.0
2018-05-08 11:30:00,338.94,338.94,337.0,337.3,91301.0,324.6195,324.6195,322.7614,323.0488,91301.0
2018-05-08 11:40:00,337.22,338.67,336.85,338.19,85320.0,322.9722,324.3609,322.6178,323.9012,85320.0
2018-05-08 11:50:00,338.27,338.52,337.29,337.36,43653.0,323.9778,324.2172,323.0392,323.1062,43653.0
2018-05-08 12:00:00,337.29,337.48,336.61,337.31,58415.0,323.0392,323.2212,322.3879,323.0583,58415.0
2018-05-08 12:10:00,337.33,337.39,336.81,337.08,56744.0,323.0775,323.135,322.5795,322.8381,56744.0
2018-05-08 12:20:00,337.12,337.88,336.75,337.43,62741.0,322.8764,323.6043,322.522,323.1733,62741.0
2018-05-08 12:30:00,337.45,338.56,337.45,337.78,42217.0,323.1924,324.2555,323.1924,323.5085,42217.0
2018-05-08 12:40:00,337.88,338.18,337.24,337.29,33397.0,323.6043,323.8916,322.9913,323.0392,33397.0
2018-05-08 12:50:00,337.4,337.68,336.7,337.24,41777.0,323.1445,323.4127,322.4741,322.9913,41777.0
2018-05-08 13:00:00,337.15,337.87,337.1,337.33,31717.0,322.9051,323.5947,322.8572,323.0775,31717.0
2018-05-08 13:10:00,337.24,337.55,337.04,337.18,26705.0,322.9913,323.2882,322.7998,322.9338,26705.0
2018-05-08 13:20:00,337.14,337.84,337.13,337.74,41054.0,322.8955,323.566,322.886,323.4702,41054.0
2018-05-08 13:30:00,337.86,338.02,337.49,337.53,23912.0,323.5851,323.7383,323.2307,323.2691,23912.0
2018-05-08 13:40:00,337.51,338.36,337.49,338.24,28258.0,323.2499,324.064,323.2307,323.9491,28258.0
2018-05-08 13:50:00,338.12,338.6,337.7,337.78,38470.0,323.8341,324.2938,323.4319,323.5085,38470.0
2018-05-08 14:00:00,337.85,339.16,337.78,339.1,38356.0,323.5755,324.8302,323.5085,324.7727,38356.0
2018-05-08 14:10:00,339.01,339.72,338.79,339.66,99684.0,324.6865,325.3665,324.4758,325.3091,99684.0
2018-05-08 14:20:00,339.6,341.94,338.76,339.18,171225.0,325.2516,327.4927,324.4471,324.8493,171225.0
2018-05-08 14:30:00,339.02,339.57,338.24,338.42,108678.0,324.6961,325.2229,323.9491,324.1214,108678.0
2018-05-08 14:40:00,338.41,338.58,337.19,337.64,131412.0,324.1119,324.2747,322.9434,323.3744,131412.0
2018-05-08 14:50:00,337.63,338.0,337.04,337.32,121725.0,323.3648,323.7192,322.7998,323.0679,121725.0
2018-05-08 15:00:00,337.44,338.14,336.84,337.56,75937.0,323.1829,323.8533,322.6082,323.2978,75937.0
2018-05-08 15:10:00,337.56,338.61,337.37,338.39,89375.0,323.2978,324.3034,323.1158,324.0927,89375.0
2018-05-08 15:20:00,338.46,338.91,338.33,338.6,76351.0,324.1598,324.5907,324.0353,324.2938,76351.0
2018-05-08 15:30:00,338.6,339.0,338.48,338.64,59898.0,324.2938,324.6769,324.1789,324.3322,59898.0
2018-05-08 15:40:00,338.65,339.1,338.11,338.28,93052.0,324.3417,324.7727,323.8245,323.9874,93052.0
2018-05-08 15:50:00,338.31,338.93,338.12,338.48,143835.0,324.0161,324.6099,323.8341,324.1789,143835.0
2018-05-09 09:30:00,339.63,341.84,338.61,338.96,213978.0,325.2803,327.397,324.3034,324.6386,213978.0
2018-05-09 09:40:00,339.09,339.96,338.57,339.48,138965.0,324.7631,325.5964,324.2651,325.1367,138965.0
2018-05-09 09:50:00,339.54,340.2,339.07,339.46,100977.0,325.1941,325.8262,324.744,325.1175,100977.0
2018-05-09 10:00:00,339.47,339.83,338.76,339.74,88913.0,325.1271,325.4719,324.4471,325.3857,88913.0
2018-05-09 10:10:00,339.69,340.44,339.43,339.97,40642.0,325.3378,326.0561,325.0888,325.606,40642.0
2018-05-09 10:20:00,339.87,340.16,339.37,339.53,28147.0,325.5102,325.7879,325.0313,325.1846,28147.0
2018-05-09 10:30:00,339.61,340.2,339.36,340.2,38955.0,325.2612,325.8262,325.0217,325.8262,38955.0
2018-05-09 10:40:00,340.17,341.19,340.02,341.02,69505.0,325.7975,326.7744,325.6538,326.6116,69505.0
2018-05-09 10:50:00,341.05,341.2,339.93,340.14,47901.0,326.6403,326.784,325.5677,325.7688,47901.0
2018-05-09 11:00:00,340.2,340.65,339.3,339.91,64433.0,325.8262,326.2572,324.9643,325.5485,64433.0
2018-05-09 11:10:00,339.87,340.71,339.62,340.59,48042.0,325.5102,326.3147,325.2707,326.1998,48042.0
2018-05-09 11:20:00,340.63,341.24,340.46,340.82,34561.0,326.2381,326.8223,326.0753,326.42,34561.0
2018-05-09 11:30:00,340.78,340.78,340.11,340.5,28271.0,326.3817,326.3817,325.74,326.1136,28271.0
2018-05-09 11:40:00,340.5,340.96,340.31,340.82,26760.0,326.1136,326.5541,325.9316,326.42,26760.0
2018-05-09 11:50:00,340.88,341.37,340.54,341.12,35368.0,326.4775,326.9468,326.1519,326.7074,35368.0
2018-05-09 12:00:00,341.18,341.75,341.05,341.29,45444.0,326.7648,327.3108,326.6403,326.8702,45444.0
2018-05-09 12:10:00,341.23,341.64,341.14,341.56,27215.0,326.8127,327.2054,326.7265,327.1288,27215.0
2018-05-09 12:20:00,341.58,343.05,341.54,342.4,130523.0,327.1479,328.5558,327.1096,327.9333,130523.0
2018-05-09 12:30:00,342.45,342.88,342.23,342.73,43818.0,327.9812,328.393,327.7705,328.2493,43818.0
2018-05-09 12:40:00,342.73,344.78,342.63,344.58,128741.0,328.2493,330.2127,328.1536,330.0212,128741.0
2018-05-09 12:50:00,344.5,344.9,343.6,344.88,113854.0,329.9446,330.3277,329.0826,330.3085,113854.0
2018-05-09 13:00:00,344.9,345.32,344.03,344.63,175947.0,330.3277,330.7299,329.4944,330.0691,175947.0
2018-05-09 13:10:00,344.62,344.87,344.23,344.34,70410.0,330.0595,330.2989,329.686,329.7913,70410.0
2018-05-09 13:20:00,344.42,345.97,344.31,345.69,102217.0,329.8679,331.3525,329.7626,331.0843,102217.0
2018-05-09 13:30:00,345.68,345.97,345.53,345.91,76995.0,331.0747,331.3525,330.931,331.295,76995.0
2018-05-09 13:40:00,345.87,346.93,345.84,346.91,130534.0,331.2567,332.2719,331.2279,332.2527,130534.0
2018-05-09 13:50:00,346.82,346.9,346.13,346.36,61642.0,332.1665,332.2432,331.5057,331.726,61642.0
2018-05-09 14:00:00,346.38,346.46,345.82,346.18,58443.0,331.7451,331.8218,331.2088,331.5536,58443.0
2018-05-09 14:10:00,346.11,346.46,345.65,345.83,64185.0,331.4865,331.8218,331.046,331.2184,64185.0
2018-05-09 14:20:00,345.89,345.96,343.8,343.81,149164.0,331.2758,331.3429,329.2741,329.2837,149164.0
2018-05-09 14:30:00,343.81,345.1,343.81,344.4,66454.0,329.2837,330.5192,329.2837,329.8488,66454.0
2018-05-09 14:40:00,344.36,344.56,344.13,344.41,40328.0,329.8105,330.002,329.5902,329.8584,40328.0
2018-05-09 14:50:00,344.46,345.04,344.38,344.94,69759.0,329.9063,330.4617,329.8296,330.366,69759.0
2018-05-09 15:00:00,344.9,344.95,344.19,344.46,50109.0,330.3277,330.3756,329.6477,329.9063,50109.0
2018-05-09 15:10:00,344.49,344.56,344.2,344.32,68540.0,329.935,330.002,329.6572,329.7722,68540.0
2018-05-09 15:20:00,344.37,345.05,344.35,344.63,53966.0,329.8201,330.4713,329.8009,330.0691,53966.0
2018-05-09 15:30:00,344.71,344.91,344.17,344.17,54527.0,330.1457,330.3372,329.6285,329.6285,54527.0
2018-05-09 15:40:00,344.15,344.22,343.98,344.09,104807.0,329.6094,329.6764,329.4465,329.5519,104807.0
2018-05-09 15:50:00,344.11,344.66,343.97,344.56,198317.0,329.571,330.0978,329.437,330.002,198317.0
2018-05-10 09:30:00,343.99,345.98,343.55,345.47,215839.0,331.0935,333.0089,330.67,332.518,215839.0
2018-05-10 09:40:00,345.56,346.54,345.09,345.09,129271.0,332.6046,333.5479,332.1522,332.1522,129271.0
2018-05-10 09:50:00,345.03,345.76,345.03,345.56,69514.0,332.0945,332.7971,332.0945,332.6046,69514.0
2018-05-10 10:00:00,345.65,347.48,345.4,347.38,139832.0,332.6912,334.4526,332.4506,334.3564,139832.0
2018-05-10 10:10:00,347.37,347.37,346.53,346.57,90123.0,334.3468,334.3468,333.5383,333.5768,90123.0
2018-05-10 10:20:00,346.53,346.58,345.12,346.58,110629.0,333.5383,333.5864,332.1811,333.5864,110629.0
2018-05-10 10:30:00,346.5,346.74,345.75,346.03,83922.0,333.5094,333.7404,332.7875,333.057,83922.0
2018-05-10 10:40:00,345.94,347.53,345.94,347.52,97488.0,332.9704,334.5008,332.9704,334.4911,97488.0
2018-05-10 10:50:00,347.5,348.44,347.21,348.19,123552.0,334.4719,335.3766,334.1928,335.136,123552.0
2018-05-10 11:00:00,348.25,348.57,347.42,347.54,85754.0,335.1938,335.5018,334.3949,334.5104,85754.0
2018-05-10 11:10:00,347.55,348.3,347.51,347.79,38082.0,334.52,335.2419,334.4815,334.751,38082.0
2018-05-10 11:20:00,347.78,348.21,346.96,346.99,40213.0,334.7414,335.1553,333.9521,333.981,40213.0
2018-05-10 11:30:00,346.96,346.96,346.22,346.49,67289.0,333.9521,333.9521,333.2399,333.4998,67289.0
2018-05-10 11:40:00,346.51,346.61,345.9,346.24,46359.0,333.519,333.6153,332.9319,333.2591,46359.0
2018-05-10 11:50:00,346.28,346.28,345.55,345.86,59807.0,333.2976,333.2976,332.595,332.8934,59807.0
2018-05-10 12:00:00,345.93,346.42,345.66,346.32,65779.0,332.9607,333.4324,332.7009,333.3361,65779.0
2018-05-10 12:10:00,346.37,346.61,345.94,346.31,65342.0,333.3843,333.6153,332.9704,333.3265,65342.0
2018-05-10 12:20:00,346.33,346.34,345.74,345.75,43898.0,333.3458,333.3554,332.7779,332.7875,43898.0
2018-05-10 12:30:00,345.79,345.8,345.46,345.67,37600.0,332.826,332.8356,332.5084,332.7105,37600.0
2018-05-10 12:40:00,345.64,345.96,345.47,345.92,33031.0,332.6816,332.9896,332.518,332.9511,33031.0
2018-05-10 12:50:00,345.93,346.05,345.59,345.67,30579.0,332.9607,333.0763,332.6335,332.7105,30579.0
2018-05-10 13:00:00,345.68,346.14,345.59,346.0,28213.0,332.7201,333.1629,332.6335,333.0281,28213.0
2018-05-10 13:10:00,346.0,346.06,345.44,345.5,43157.0,333.0281,333.0859,332.4891,332.5469,43157.0
2018-05-10 13:20:00,345.4,345.6,344.4,344.5,83737.0,332.4506,332.6431,331.4881,331.5844,83737.0
2018-05-10 13:30:00,344.55,345.25,344.51,344.51,39718.0,331.6325,332.3062,331.594,331.594,39718.0
2018-05-10 13:40:00,344.62,344.63,343.35,343.54,72910.0,331.6999,331.7095,330.4775,330.6604,72910.0
2018-05-10 13:50:00,343.5,343.96,343.01,343.74,63116.0,330.6219,331.0646,330.1502,330.8529,63116.0
2018-05-10 14:00:00,343.8,344.52,343.41,344.44,52824.0,330.9106,331.6036,330.5352,331.5266,52824.0
2018-05-10 14:10:00,344.34,344.45,344.15,344.38,43957.0,331.4304,331.5362,331.2475,331.4689,43957.0
2018-05-10 14:20:00,344.3,344.53,343.45,344.01,48179.0,331.3919,331.6132,330.5737,331.1127,48179.0
2018-05-10 14:30:00,344.01,344.15,342.75,342.83,45902.0,331.1127,331.2475,329.9,329.977,45902.0
2018-05-10 14:40:00,342.8,343.69,342.41,343.58,82165.0,329.9481,330.8047,329.5727,330.6989,82165.0
2018-05-10 14:50:00,343.52,343.76,343.27,343.76,35952.0,330.6411,330.8721,330.4005,330.8721,35952.0
2018-05-10 15:00:00,343.84,344.05,343.48,343.76,44399.0,330.9491,331.1512,330.6026,330.8721,44399.0
2018-05-10 15:10:00,343.83,344.05,343.53,343.8,57654.0,330.9395,331.1512,330.6507,330.9106,57654.0
2018-05-10 15:20:00,343.79,344.17,343.79,344.17,43576.0,330.901,331.2667,330.901,331.2667,43576.0
2018-05-10 15:30:00,344.06,344.18,343.91,343.95,43845.0,331.1609,331.2764,331.0165,331.055,43845.0
2018-05-10 15:40:00,343.94,344.22,343.78,343.83,74979.0,331.0454,331.3149,330.8914,330.9395,74979.0
2018-05-10 15:50:00,343.87,344.16,343.32,344.04,151388.0,330.978,331.2571,330.4486,331.1416,151388.0
2018-05-11 09:30:00,343.77,344.93,343.51,344.51,92806.0,330.8817,331.9982,330.6315,331.594,92806.0
2018-05-11 09:40:00,344.36,344.58,343.7,343.71,58226.0,331.4496,331.6614,330.8144,330.824,58226.0
2018-05-11 09:50:00,343.75,344.0,343.27,343.68,53007.0,330.8625,331.1031,330.4005,330.7951,53007.0
2018-05-11 10:00:00,343.8,344.9,343.67,344.9,69744.0,330.9106,331.9694,330.7855,331.9694,69744.0
2018-05-11 10:10:00,344.89,345.42,344.24,344.27,69697.0,331.9597,332.4699,331.3341,331.363,69697.0
2018-05-11 10:20:00,344.33,345.07,344.33,344.55,35992.0,331.4207,332.133,331.4207,331.6325,35992.0
2018-05-11 10:30:00,344.53,344.97,344.21,344.82,28177.0,331.6132,332.0367,331.3052,331.8924,28177.0
2018-05-11 10:40:00,344.75,344.86,344.3,344.4,21771.0,331.825,331.9309,331.3919,331.4881,21771.0
2018-05-11 10:50:00,344.36,344.78,344.3,344.52,21202.0,331.4496,331.8539,331.3919,331.6036,21202.0
2018-05-11 11:00:00,344.61,344.84,344.28,344.28,25222.0,331.6902,331.9116,331.3726,331.3726,25222.0
2018-05-11 11:10:00,344.31,344.56,343.75,343.88,31562.0,331.4015,331.6421,330.8625,330.9876,31562.0
2018-05-11 11:20:00,343.88,344.04,343.75,343.82,30137.0,330.9876,331.1416,330.8625,330.9299,30137.0
2018-05-11 11:30:00,343.83,344.04,343.39,343.42,46899.0,330.9395,331.1416,330.516,330.5449,46899.0
2018-05-11 11:40:00,343.43,343.59,342.93,343.02,40474.0,330.5545,330.7085,330.0732,330.1598,40474.0
2018-05-11 11:50:00,342.98,343.55,342.35,342.4,38007.0,330.1213,330.67,329.515,329.5631,38007.0
2018-05-11 12:00:00,342.39,343.98,342.35,343.68,42737.0,329.5535,331.0839,329.515,330.7951,42737.0
2018-05-11 12:10:00,343.64,343.64,342.51,342.68,31958.0,330.7566,330.7566,329.669,329.8326,31958.0
2018-05-11 12:20:00,342.6,342.65,341.62,342.49,55760.0,329.7556,329.8037,328.8123,329.6497,55760.0
2018-05-11 12:30:00,342.51,342.51,341.61,341.83,54003.0,329.669,329.669,328.8027,329.0145,54003.0
2018-05-11 12:40:00,341.89,342.49,341.7,342.4,34433.0,329.0722,329.6497,328.8893,329.5631,34433.0
2018-05-11 12:50:00,342.4,342.9,342.4,342.61,24410.0,329.5631,330.0443,329.5631,329.7652,24410.0
2018-05-11 13:00:00,342.65,342.77,342.37,342.5,20375.0,329.8037,329.9192,329.5342,329.6593,20375.0
2018-05-11 13:10:00,342.55,342.71,342.17,342.21,20891.0,329.7075,329.8615,329.3417,329.3802,20891.0
2018-05-11 13:20:00,342.26,342.45,342.15,342.33,11960.0,329.4283,329.6112,329.3225,329.4957,11960.0
2018-05-11 13:30:00,342.27,342.31,341.45,341.45,33065.0,329.438,329.4765,328.6487,328.6487,33065.0
2018-05-11 13:40:00,341.4,341.54,341.05,341.33,32922.0,328.6006,328.7353,328.2637,328.5332,32922.0
2018-05-11 13:50:00,341.35,342.0,341.22,341.82,25395.0,328.5525,329.1781,328.4273,329.0048,25395.0
2018-05-11 14:00:00,341.8,342.13,341.71,341.71,22623.0,328.9856,329.3032,328.899,328.899,22623.0
2018-05-11 14:10:00,341.68,342.26,341.55,342.25,36705.0,328.8701,329.4283,328.745,329.4187,36705.0
2018-05-11 14:20:00,342.27,342.56,342.25,342.34,20553.0,329.438,329.7171,329.4187,329.5053,20553.0
2018-05-11 14:30:00,342.25,342.46,342.16,342.26,23870.0,329.4187,329.6208,329.3321,329.4283,23870.0
2018-05-11 14:40:00,342.31,342.5,341.96,342.5,25934.0,329.4765,329.6593,329.1396,329.6593,25934.0
2018-05-11 14:50:00,342.42,342.6,342.01,342.38,22892.0,329.5823,329.7556,329.1877,329.5438,22892.0
2018-05-11 15:00:00,342.45,342.78,342.33,342.6,19559.0,329.6112,329.9288,329.4957,329.7556,19559.0
2018-05-11 15:10:00,342.59,342.74,342.25,342.33,19074.0,329.746,329.8903,329.4187,329.4957,19074.0
2018-05-11 15:20:00,342.31,342.58,342.14,342.53,64887.0,329.4765,329.7363,329.3128,329.6882,64887.0
2018-05-11 15:30:00,342.51,342.87,342.24,342.78,41246.0,329.669,330.0155,329.4091,329.9288,41246.0
2018-05-11 15:40:00,342.72,342.72,341.74,342.21,62939.0,329.8711,329.8711,328.9278,329.3802,62939.0
2018-05-11 15:50:00,342.25,342.44,341.66,342.32,132841.0,329.4187,329.6016,328.8508,329.4861,132841.0
2018-05-14 09:30:00,344.0,347.74,343.91,347.27,258803.0,331.1031,334.7029,331.0165,334.2505,258803.0
2018-05-14 09:40:00,347.22,347.68,345.62,345.7,83280.0,334.2024,334.6451,332.6624,332.7394,83280.0
2018-05-14 09:50:00,345.75,345.87,344.52,344.83,85866.0,332.7875,332.903,331.6036,331.902,85866.0
2018-05-14 10:00:00,345.03,345.37,344.38,344.82,52729.0,332.0945,332.4217,331.4689,331.8924,52729.0
2018-05-14 10:10:00,344.89,344.97,344.12,344.45,37656.0,331.9597,332.0367,331.2186,331.5362,37656.0
2018-05-14 10:20:00,344.46,345.33,344.35,345.31,51501.0,331.5459,332.3832,331.44,332.364,51501.0
2018-05-14 10:30:00,345.35,346.15,345.35,345.48,63341.0,332.4025,333.1725,332.4025,332.5276,63341.0
2018-05-14 10:40:00,345.52,345.92,345.52,345.68,31397.0,332.5661,332.9511,332.5661,332.7201,31397.0
2018-05-14 10:50:00,345.78,346.13,345.57,345.57,42973.0,332.8164,333.1533,332.6142,332.6142,42973.0
2018-05-14 11:00:00,345.56,346.28,345.31,346.22,55212.0,332.6046,333.2976,332.364,333.2399,55212.0
2018-05-14 11:10:00,346.13,346.19,345.89,345.98,25300.0,333.1533,333.211,332.9222,333.0089,25300.0
2018-05-14 11:20:00,345.98,346.24,345.58,345.72,24642.0,333.0089,333.2591,332.6239,332.7586,24642.0
2018-05-14 11:30:00,345.69,346.06,345.5,345.58,27799.0,332.7297,333.0859,332.5469,332.6239,27799.0
2018-05-14 11:40:00,345.5,345.51,344.53,344.73,49107.0,332.5469,332.5565,331.6132,331.8057,49107.0
2018-05-14 11:50:00,344.76,345.61,344.76,345.49,34258.0,331.8346,332.6527,331.8346,332.5372,34258.0
2018-05-14 12:00:00,345.42,346.25,345.3,345.97,37008.0,332.4699,333.2688,332.3544,332.9992,37008.0
2018-05-14 12:10:00,346.01,346.16,345.67,345.69,17724.0,333.0377,333.1821,332.7105,332.7297,17724.0
2018-05-14 12:20:00,345.65,345.73,345.16,345.18,24958.0,332.6912,332.7682,332.2196,332.2389,24958.0
2018-05-14 12:30:00,345.2,345.76,345.2,345.64,15121.0,332.2581,332.7971,332.2581,332.6816,15121.0
2018-05-14 12:40:00,345.55,345.89,345.27,345.48,29988.0,332.595,332.9222,332.3255,332.5276,29988.0
2018-05-14 12:50:00,345.46,345.66,344.97,345.03,24664.0,332.5084,332.7009,332.0367,332.0945,24664.0
2018-05-14 13:00:00,345.1,345.24,344.75,345.05,22440.0,332.1619,332.2966,331.825,332.1137,22440.0
2018-05-14 13:10:00,345.01,345.18,343.89,343.93,39328.0,332.0752,332.2389,330.9972,331.0357,39328.0
2018-05-14 13:20:00,344.03,344.85,343.89,344.75,33450.0,331.132,331.9212,330.9972,331.825,33450.0
2018-05-14 13:30:00,344.71,345.17,344.46,345.02,25369.0,331.7865,332.2292,331.5459,332.0849,25369.0
2018-05-14 13:40:00,345.02,345.19,344.95,345.18,12075.0,332.0849,332.2485,332.0175,332.2389,12075.0
2018-05-14 13:50:00,345.16,345.34,344.84,344.84,23090.0,332.2196,332.3929,331.9116,331.9116,23090.0
2018-05-14 14:00:00,344.8,344.81,344.18,344.27,27127.0,331.8731,331.8827,331.2764,331.363,27127.0
2018-05-14 14:10:00,344.32,344.55,343.93,344.17,23591.0,331.4111,331.6325,331.0357,331.2667,23591.0
2018-05-14 14:20:00,344.18,344.58,344.18,344.47,14762.0,331.2764,331.6614,331.2764,331.5555,14762.0
2018-05-14 14:30:00,344.46,344.91,344.38,344.88,22515.0,331.5459,331.979,331.4689,331.9501,22515.0
2018-05-14 14:40:00,344.92,344.92,344.44,344.57,18682.0,331.9886,331.9886,331.5266,331.6517,18682.0
2018-05-14 14:50:00,344.51,345.0,344.4,344.79,19114.0,331.594,332.0656,331.4881,331.8635,19114.0
2018-05-14 15:00:00,344.75,344.83,344.37,344.76,19947.0,331.825,331.902,331.4592,331.8346,19947.0
2018-05-14 15:10:00,344.7,345.05,344.55,344.66,35318.0,331.7769,332.1137,331.6325,331.7384,35318.0
2018-05-14 15:20:00,344.71,345.21,344.7,344.78,36159.0,331.7865,332.2677,331.7769,331.8539,36159.0
2018-05-14 15:30:00,344.78,344.97,344.38,344.55,32586.0,331.8539,332.0367,331.4689,331.6325,32586.0
2018-05-14 15:40:00,344.56,344.59,344.03,344.11,49355.0,331.6421,331.671,331.132,331.209,49355.0
2018-05-14 15:50:00,344.1,344.62,344.02,344.58,108448.0,331.1994,331.6999,331.1224,331.6614,108448.0
2018-05-15 09:30:00,343.0,343.0,340.26,342.12,110881.0,330.1406,330.1406,327.5033,329.2936,110881.0
2018-05-15 09:40:00,342.05,343.54,341.61,343.54,55188.0,329.2262,330.6604,328.8027,330.6604,55188.0
2018-05-15 09:50:00,343.41,343.67,342.66,342.7,43561.0,330.5352,330.7855,329.8133,329.8518,43561.0
2018-05-15 10:00:00,342.59,342.59,341.72,341.95,68507.0,329.746,329.746,328.9086,329.13,68507.0
2018-05-15 10:10:00,342.01,342.2,341.33,341.84,52203.0,329.1877,329.3706,328.5332,329.0241,52203.0
2018-05-15 10:20:00,341.89,342.1,340.8,340.8,43960.0,329.0722,329.2743,328.0231,328.0231,43960.0
2018-05-15 10:30:00,340.75,341.48,340.74,341.48,45267.0,327.975,328.6776,327.9653,328.6776,45267.0
2018-05-15 10:40:00,341.44,341.46,340.4,340.55,55759.0,328.6391,328.6583,327.6381,327.7825,55759.0
2018-05-15 10:50:00,340.56,341.29,340.31,341.08,39862.0,327.7921,328.4947,327.5514,328.2926,39862.0
2018-05-15 11:00:00,341.07,341.83,340.69,340.81,40743.0,328.283,329.0145,327.9172,328.0327,40743.0
2018-05-15 11:10:00,340.93,343.82,340.82,343.74,272457.0,328.1482,330.9299,328.0423,330.8529,272457.0
2018-05-15 11:20:00,343.84,343.85,341.82,342.07,101976.0,330.9491,330.9587,329.0048,329.2455,101976.0
2018-05-15 11:30:00,342.07,342.52,342.04,342.33,26062.0,329.2455,329.6786,329.2166,329.4957,26062.0
2018-05-15 11:40:00,342.33,342.43,341.49,342.08,40170.0,329.4957,329.592,328.6872,329.2551,40170.0
2018-05-15 11:50:00,342.02,342.4,341.69,341.73,50632.0,329.1973,329.5631,328.8797,328.9182,50632.0
2018-05-15 12:00:00,341.7,341.88,340.94,341.24,52772.0,328.8893,329.0626,328.1578,328.4466,52772.0
2018-05-15 12:10:00,341.25,341.37,340.93,341.0,25464.0,328.4562,328.5717,328.1482,328.2156,25464.0
2018-05-15 12:20:00,341.06,341.8,340.94,341.71,32231.0,328.2733,328.9856,328.1578,328.899,32231.0
2018-05-15 12:30:00,341.67,342.11,341.65,341.8,32491.0,328.8605,329.284,328.8412,328.9856,32491.0
2018-05-15 12:40:00,341.78,343.01,341.67,342.96,53452.0,328.9663,330.1502,328.8605,330.1021,53452.0
2018-05-15 12:50:00,342.87,343.08,342.25,342.4,36607.0,330.0155,330.2176,329.4187,329.5631,36607.0
2018-05-15 13:00:00,342.34,342.44,341.76,341.8,26447.0,329.5053,329.6016,328.9471,328.9856,26447.0
2018-05-15 13:10:00,341.86,342.24,341.73,342.02,25875.0,329.0433,329.4091,328.9182,329.1973,25875.0
2018-05-15 13:20:00,342.07,342.25,341.55,342.05,25459.0,329.2455,329.4187,328.745,329.2262,25459.0
2018-05-15 13:30:00,341.97,342.21,341.77,341.94,16506.0,329.1492,329.3802,328.9567,329.1203,16506.0
2018-05-15 13:40:00,341.95,342.34,341.85,342.26,17339.0,329.13,329.5053,329.0337,329.4283,17339.0
2018-05-15 13:50:00,342.25,342.27,341.37,341.38,35393.0,329.4187,329.438,328.5717,328.5813,35393.0
2018-05-15 14:00:00,341.35,341.85,341.17,341.5,34475.0,328.5525,329.0337,328.3792,328.6968,34475.0
2018-05-15 14:10:00,341.47,342.07,341.45,341.78,34180.0,328.668,329.2455,328.6487,328.9663,34180.0
2018-05-15 14:20:00,341.65,342.23,341.37,341.8,38980.0,328.8412,329.3995,328.5717,328.9856,38980.0
2018-05-15 14:30:00,341.73,342.5,341.7,341.93,50309.0,328.9182,329.6593,328.8893,329.1107,50309.0
2018-05-15 14:40:00,341.87,342.19,341.65,341.88,30595.0,329.053,329.361,328.8412,329.0626,30595.0
2018-05-15 14:50:00,341.89,342.26,341.56,341.78,30176.0,329.0722,329.4283,328.7546,328.9663,30176.0
2018-05-15 15:00:00,341.81,342.0,341.4,341.6,27991.0,328.9952,329.1781,328.6006,328.7931,27991.0
2018-05-15 15:10:00,341.54,341.98,341.25,341.65,39056.0,328.7353,329.1588,328.4562,328.8412,39056.0
2018-05-15 15:20:00,341.72,342.11,341.55,341.87,45967.0,328.9086,329.284,328.745,329.053,45967.0
2018-05-15 15:30:00,341.8,342.1,341.63,341.9,50483.0,328.9856,329.2743,328.822,329.0818,50483.0
2018-05-15 15:40:00,341.95,341.96,341.23,341.31,63101.0,329.13,329.1396,328.437,328.514,63101.0
2018-05-15 15:50:00,341.32,342.33,341.31,342.14,157177.0,328.5236,329.4957,328.514,329.3128,157177.0
2018-05-16 09:30:00,342.0,342.75,341.17,342.14,62334.0,329.1781,329.9,328.3792,329.3128,62334.0
2018-05-16 09:40:00,342.2,343.48,341.83,343.43,40527.0,329.3706,330.6026,329.0145,330.5545,40527.0
2018-05-16 09:50:00,343.44,343.56,342.94,342.95,43883.0,330.5641,330.6796,330.0828,330.0925,43883.0
2018-05-16 10:00:00,342.98,343.05,342.4,342.83,37790.0,330.1213,330.1887,329.5631,329.977,37790.0
2018-05-16 10:10:00,342.82,342.86,342.17,342.61,37995.0,329.9673,330.0058,329.3417,329.7652,37995.0
2018-05-16 10:20:00,342.56,343.1,342.32,342.36,30295.0,329.7171,330.2368,329.4861,329.5246,30295.0
2018-05-16 10:30:00,342.49,343.12,342.4,343.06,32947.0,329.6497,330.2561,329.5631,330.1983,32947.0
2018-05-16 10:40:00,343.12,343.33,342.88,343.02,44682.0,330.2561,330.4582,330.0251,330.1598,44682.0
2018-05-16 10:50:00,342.97,343.15,342.43,342.8,31553.0,330.1117,330.285,329.592,329.9481,31553.0
2018-05-16 11:00:00,342.73,342.73,342.25,342.45,29084.0,329.8807,329.8807,329.4187,329.6112,29084.0
2018-05-16 11:10:00,342.5,342.53,342.0,342.44,33142.0,329.6593,329.6882,329.1781,329.6016,33142.0
2018-05-16 11:20:00,342.52,342.94,342.15,342.69,47660.0,329.6786,330.0828,329.3225,329.8422,47660.0
2018-05-16 11:30:00,342.71,342.8,342.45,342.61,20675.0,329.8615,329.9481,329.6112,329.7652,20675.0
2018-05-16 11:40:00,342.55,342.72,342.43,342.6,23809.0,329.7075,329.8711,329.592,329.7556,23809.0
2018-05-16 11:50:00,342.52,342.79,342.47,342.75,13887.0,329.6786,329.9385,329.6305,329.9,13887.0
2018-05-16 12:00:00,342.79,343.45,342.75,343.18,24618.0,329.9385,330.5737,329.9,330.3138,24618.0
2018-05-16 12:10:00,343.11,343.22,342.45,342.61,35863.0,330.2465,330.3523,329.6112,329.7652,35863.0
2018-05-16 12:20:00,342.65,342.76,342.26,342.39,24462.0,329.8037,329.9096,329.4283,329.5535,24462.0
2018-05-16 12:30:00,342.5,342.85,342.48,342.84,19311.0,329.6593,329.9962,329.6401,329.9866,19311.0
2018-05-16 12:40:00,342.82,342.88,342.34,342.49,16865.0,329.9673,330.0251,329.5053,329.6497,16865.0
2018-05-16 12:50:00,342.52,342.69,342.2,342.38,20261.0,329.6786,329.8422,329.3706,329.5438,20261.0
2018-05-16 13:00:00,342.43,342.6,342.05,342.31,40980.0,329.592,329.7556,329.2262,329.4765,40980.0
2018-05-16 13:10:00,342.33,342.62,342.25,342.37,20471.0,329.4957,329.7748,329.4187,329.5342,20471.0
2018-05-16 13:20:00,342.32,342.67,342.25,342.28,21953.0,329.4861,329.823,329.4187,329.4476,21953.0
2018-05-16 13:30:00,342.28,342.69,342.28,342.69,15869.0,329.4476,329.8422,329.4476,329.8422,15869.0
2018-05-16 13:40:00,342.66,342.77,342.48,342.52,14602.0,329.8133,329.9192,329.6401,329.6786,14602.0
2018-05-16 13:50:00,342.52,342.93,342.5,342.85,15297.0,329.6786,330.0732,329.6593,329.9962,15297.0
2018-05-16 14:00:00,342.89,342.98,342.72,342.8,18424.0,330.0347,330.1213,329.8711,329.9481,18424.0
2018-05-16 14:10:00,342.75,342.94,342.64,342.75,20467.0,329.9,330.0828,329.7941,329.9,20467.0
2018-05-16 14:20:00,342.83,342.83,342.26,342.28,25961.0,329.977,329.977,329.4283,329.4476,25961.0
2018-05-16 14:30:00,342.28,342.33,342.01,342.05,30507.0,329.4476,329.4957,329.1877,329.2262,30507.0
2018-05-16 14:40:00,342.1,342.1,341.3,341.54,48440.0,329.2743,329.2743,328.5043,328.7353,48440.0
2018-05-16 14:50:00,341.5,341.8,341.18,341.2,55233.0,328.6968,328.9856,328.3888,328.4081,55233.0
2018-05-16 15:00:00,341.15,341.32,340.89,341.23,65795.0,328.36,328.5236,328.1097,328.437,65795.0
2018-05-16 15:10:00,341.15,341.15,340.42,340.62,60084.0,328.36,328.36,327.6573,327.8498,60084.0
2018-05-16 15:20:00,340.64,341.21,340.61,341.01,48114.0,327.8691,328.4177,327.8402,328.2252,48114.0
2018-05-16 15:30:00,341.03,341.27,341.0,341.19,42277.0,328.2445,328.4755,328.2156,328.3985,42277.0
2018-05-16 15:40:00,341.12,341.26,340.3,340.34,57471.0,328.3311,328.4658,327.5418,327.5803,57471.0
2018-05-16 15:50:00,340.42,340.99,340.35,340.96,104175.0,327.6573,328.206,327.5899,328.1771,104175.0
2018-05-17 09:30:00,340.47,342.0,340.25,340.8,66168.0,327.7054,329.1781,327.4937,328.0231,66168.0
2018-05-17 09:40:00,340.74,341.49,340.48,341.31,20261.0,327.9653,328.6872,327.7151,328.514,20261.0
2018-05-17 09:50:00,341.4,341.61,340.71,340.88,31896.0,328.6006,328.8027,327.9365,328.1001,31896.0
2018-05-17 10:00:00,340.99,342.67,340.93,342.44,56983.0,328.206,329.823,328.1482,329.6016,56983.0
2018-05-17 10:10:00,342.37,342.57,341.76,341.84,33012.0,329.5342,329.7267,328.9471,329.0241,33012.0
2018-05-17 10:20:00,341.88,342.75,341.88,342.46,30722.0,329.0626,329.9,329.0626,329.6208,30722.0
2018-05-17 10:30:00,342.51,343.75,342.45,343.31,66336.0,329.669,330.8625,329.6112,330.439,66336.0
2018-05-17 10:40:00,343.39,344.32,343.39,344.06,66467.0,330.516,331.4111,330.516,331.1609,66467.0
2018-05-17 10:50:00,344.09,344.2,343.59,343.78,44132.0,331.1897,331.2956,330.7085,330.8914,44132.0
2018-05-17 11:00:00,343.81,344.11,343.02,343.13,73873.0,330.9202,331.209,330.1598,330.2657,73873.0
2018-05-17 11:10:00,343.13,343.37,342.97,343.36,40607.0,330.2657,330.4967,330.1117,330.4871,40607.0
2018-05-17 11:20:00,343.29,343.4,343.1,343.29,32564.0,330.4197,330.5256,330.2368,330.4197,32564.0
2018-05-17 11:30:00,343.34,343.45,342.9,343.39,34498.0,330.4679,330.5737,330.0443,330.516,34498.0
2018-05-17 11:40:00,343.49,343.76,343.25,343.41,30199.0,330.6122,330.8721,330.3812,330.5352,30199.0
2018-05-17 11:50:00,343.46,343.94,343.2,343.74,32527.0,330.5834,331.0454,330.3331,330.8529,32527.0
2018-05-17 12:00:00,343.78,343.85,343.32,343.6,20656.0,330.8914,330.9587,330.4486,330.7181,20656.0
2018-05-17 12:10:00,343.59,344.07,343.41,343.92,34550.0,330.7085,331.1705,330.5352,331.0261,34550.0
2018-05-17 12:20:00,343.96,344.09,343.78,343.93,19699.0,331.0646,331.1897,330.8914,331.0357,19699.0
2018-05-17 12:30:00,343.97,344.77,343.78,344.45,61514.0,331.0742,331.8442,330.8914,331.5362,61514.0
2018-05-17 12:40:00,344.41,344.41,343.29,343.38,36660.0,331.4977,331.4977,330.4197,330.5064,36660.0
2018-05-17 12:50:00,343.38,343.62,343.04,343.4,27698.0,330.5064,330.7374,330.1791,330.5256,27698.0
2018-05-17 13:00:00,343.4,343.8,343.39,343.61,15961.0,330.5256,330.9106,330.516,330.7277,15961.0
2018-05-17 13:10:00,343.65,343.82,343.18,343.36,11525.0,330.7662,330.9299,330.3138,330.4871,11525.0
2018-05-17 13:20:00,343.31,343.73,343.31,343.49,13083.0,330.439,330.8432,330.439,330.6122,13083.0
2018-05-17 13:30:00,343.55,343.62,343.26,343.41,14337.0,330.67,330.7374,330.3909,330.5352,14337.0
2018-05-17 13:40:00,343.42,343.54,342.84,343.0,20108.0,330.5449,330.6604,329.9866,330.1406,20108.0
2018-05-17 13:50:00,343.04,343.36,342.09,342.16,58326.0,330.1791,330.4871,329.2647,329.3321,58326.0
2018-05-17 14:00:00,342.1,342.41,341.54,341.87,66530.0,329.2743,329.5727,328.7353,329.053,66530.0
2018-05-17 14:10:00,341.81,342.94,341.73,342.87,48355.0,328.9952,330.0828,328.9182,330.0155,48355.0
2018-05-17 14:20:00,342.97,343.3,342.77,343.09,31529.0,330.1117,330.4294,329.9192,330.2272,31529.0
2018-05-17 14:30:00,343.12,343.35,343.07,343.07,17764.0,330.2561,330.4775,330.208,330.208,17764.0
2018-05-17 14:40:00,343.08,343.63,343.07,343.55,33980.0,330.2176,330.747,330.208,330.67,33980.0
2018-05-17 14:50:00,343.55,344.39,343.52,344.27,43963.0,330.67,331.4785,330.6411,331.363,43963.0
2018-05-17 15:00:00,344.24,344.31,343.66,343.74,46296.0,331.3341,331.4015,330.7759,330.8529,46296.0
2018-05-17 15:10:00,343.74,343.79,343.2,343.24,36625.0,330.8529,330.901,330.3331,330.3716,36625.0
2018-05-17 15:20:00,343.24,343.67,343.15,343.2,41508.0,330.3716,330.7855,330.285,330.3331,41508.0
2018-05-17 15:30:00,343.23,343.43,343.14,343.31,40823.0,330.362,330.5545,330.2753,330.439,40823.0
2018-05-17 15:40:00,343.25,344.15,343.2,344.13,80487.0,330.3812,331.2475,330.3331,331.2282,80487.0
2018-05-17 15:50:00,344.15,344.46,343.66,344.14,134715.0,331.2475,331.5459,330.7759,331.2379,134715.0
2018-05-18 09:30:00,345.6,347.05,345.19,347.05,214392.0,332.6431,334.0388,332.2485,334.0388,214392.0
2018-05-18 09:40:00,346.97,348.89,346.66,348.34,175073.0,333.9618,335.8098,333.6634,335.2804,175073.0
2018-05-18 09:50:00,348.41,349.85,348.17,349.33,152377.0,335.3478,336.7338,335.1168,336.2333,152377.0
2018-05-18 10:00:00,349.25,350.9,348.25,350.68,197204.0,336.1563,337.7444,335.1938,337.5327,197204.0
2018-05-18 10:10:00,350.61,351.18,350.1,350.5,131362.0,337.4653,338.0139,336.9744,337.3594,131362.0
2018-05-18 10:20:00,350.57,351.23,349.88,349.88,77338.0,337.4268,338.062,336.7627,336.7627,77338.0
2018-05-18 10:30:00,349.82,350.04,348.3,349.12,108175.0,336.7049,336.9167,335.2419,336.0312,108175.0
2018-05-18 10:40:00,349.11,350.19,348.51,349.9,76741.0,336.0215,337.061,335.444,336.7819,76741.0
2018-05-18 10:50:00,349.87,350.8,349.75,350.65,60429.0,336.753,337.6482,336.6375,337.5038,60429.0
2018-05-18 11:00:00,350.78,351.57,350.62,351.2,103827.0,337.6289,338.3893,337.4749,338.0332,103827.0
2018-05-18 11:10:00,351.21,351.53,350.96,351.5,67667.0,338.0428,338.3508,337.8022,338.3219,67667.0
2018-05-18 11:20:00,351.46,351.55,350.22,350.22,68813.0,338.2834,338.3701,337.0899,337.0899,68813.0
2018-05-18 11:30:00,350.6,351.5,350.46,351.29,51642.0,337.4557,338.3219,337.3209,338.1198,51642.0
2018-05-18 11:40:00,351.34,351.86,350.72,351.63,73930.0,338.1679,338.6684,337.5712,338.4471,73930.0
2018-05-18 11:50:00,351.65,351.7,351.2,351.66,48850.0,338.4663,338.5144,338.0332,338.4759,48850.0
2018-05-18 12:00:00,351.7,351.7,351.09,351.22,32173.0,338.5144,338.5144,337.9273,338.0524,32173.0
2018-05-18 12:10:00,351.2,351.67,351.12,351.67,42950.0,338.0332,338.4856,337.9562,338.4856,42950.0
2018-05-18 12:20:00,351.58,351.72,351.04,351.06,37108.0,338.3989,338.5337,337.8792,337.8984,37108.0
2018-05-18 12:30:00,351.12,351.12,350.66,351.02,58919.0,337.9562,337.9562,337.5134,337.8599,58919.0
2018-05-18 12:40:00,351.03,351.61,350.98,351.37,53185.0,337.8695,338.4278,337.8214,338.1968,53185.0
2018-05-18 12:50:00,351.36,351.45,350.77,351.39,59322.0,338.1872,338.2738,337.6193,338.216,59322.0
2018-05-18 13:00:00,351.42,351.46,351.06,351.06,37929.0,338.2449,338.2834,337.8984,337.8984,37929.0
2018-05-18 13:10:00,351.14,351.16,350.53,351.04,65334.0,337.9754,337.9947,337.3883,337.8792,65334.0
2018-05-18 13:20:00,351.1,351.1,350.62,350.66,48863.0,337.9369,337.9369,337.4749,337.5134,48863.0
2018-05-18 13:30:00,350.65,350.75,349.75,350.69,106534.0,337.5038,337.6,336.6375,337.5423,106534.0
2018-05-18 13:40:00,350.66,350.85,350.26,350.55,68224.0,337.5134,337.6963,337.1284,337.4075,68224.0
2018-05-18 13:50:00,350.52,350.7,350.33,350.54,32312.0,337.3787,337.5519,337.1958,337.3979,32312.0
2018-05-18 14:00:00,350.56,350.92,350.36,350.91,39551.0,337.4172,337.7637,337.2247,337.754,39551.0
2018-05-18 14:10:00,350.84,350.9,350.51,350.83,30085.0,337.6867,337.7444,337.369,337.677,30085.0
2018-05-18 14:20:00,350.74,350.96,350.71,350.8,28055.0,337.5904,337.8022,337.5615,337.6482,28055.0
2018-05-18 14:30:00,350.81,350.9,350.72,350.88,26218.0,337.6578,337.7444,337.5712,337.7252,26218.0
2018-05-18 14:40:00,350.88,350.97,350.78,350.85,35136.0,337.7252,337.8118,337.6289,337.6963,35136.0
2018-05-18 14:50:00,350.87,351.5,350.83,351.43,63853.0,337.7155,338.3219,337.677,338.2545,63853.0
2018-05-18 15:00:00,351.37,351.46,351.03,351.12,51705.0,338.1968,338.2834,337.8695,337.9562,51705.0
2018-05-18 15:10:00,351.12,351.13,350.72,350.83,62613.0,337.9562,337.9658,337.5712,337.677,62613.0
2018-05-18 15:20:00,350.87,351.13,350.75,351.06,64604.0,337.7155,337.9658,337.6,337.8984,64604.0
2018-05-18 15:30:00,351.07,351.79,350.84,351.77,112391.0,337.908,338.6011,337.6867,338.5818,112391.0
2018-05-18 15:40:00,351.77,352.05,351.57,351.75,184730.0,338.5818,338.8513,338.3893,338.5626,184730.0
2018-05-18 15:50:00,351.75,351.81,351.23,351.35,229807.0,338.5626,338.6203,338.062,338.1775,229807.0
2018-05-21 09:30:00,358.56,361.46,358.45,360.67,455693.0,345.1172,347.9085,345.0114,347.1481,455693.0
2018-05-21 09:40:00,360.78,361.2,359.26,359.4,187757.0,347.254,347.6583,345.791,345.9257,187757.0
2018-05-21 09:50:00,359.4,359.94,359.0,359.8,158506.0,345.9257,346.4455,345.5407,346.3107,158506.0
2018-05-21 10:00:00,359.88,361.53,359.59,361.36,167905.0,346.3878,347.9759,346.1086,347.8123,167905.0
2018-05-21 10:10:00,361.41,361.97,361.14,361.77,139205.0,347.8604,348.3994,347.6005,348.2069,139205.0
2018-05-21 10:20:00,361.86,362.4,361.43,362.34,178425.0,348.2935,348.8133,347.8796,348.7555,178425.0
2018-05-21 10:30:00,362.35,364.39,362.05,363.84,269463.0,348.7651,350.7287,348.4764,350.1993,269463.0
2018-05-21 10:40:00,363.85,365.0,363.51,364.99,195064.0,350.2089,351.3158,349.8817,351.3062,195064.0
2018-05-21 10:50:00,364.97,365.0,363.66,364.37,167057.0,351.2869,351.3158,350.026,350.7094,167057.0
2018-05-21 11:00:00,364.39,364.86,363.79,363.84,109284.0,350.7287,351.181,350.1512,350.1993,109284.0
2018-05-21 11:10:00,363.86,364.47,363.61,363.83,104868.0,350.2185,350.8057,349.9779,350.1897,104868.0
2018-05-21 11:20:00,363.82,363.85,361.69,362.17,195599.0,350.18,350.2089,348.1299,348.5919,195599.0
2018-05-21 11:30:00,362.2,362.88,361.83,362.46,128037.0,348.6208,349.2753,348.2646,348.871,128037.0
2018-05-21 11:40:00,362.59,362.99,362.28,362.72,76614.0,348.9961,349.3812,348.6978,349.1213,76614.0
2018-05-21 11:50:00,362.73,362.94,362.62,362.9,45526.0,349.1309,349.333,349.025,349.2945,45526.0
2018-05-21 12:00:00,362.94,363.1,362.54,362.79,47819.0,349.333,349.487,348.948,349.1887,47819.0
2018-05-21 12:10:00,362.84,364.0,362.84,363.98,77989.0,349.2368,350.3533,349.2368,350.334,77989.0
2018-05-21 12:20:00,363.94,364.24,363.26,363.32,58916.0,350.2955,350.5843,349.641,349.6988,58916.0
2018-05-21 12:30:00,363.32,363.43,362.73,363.2,70451.0,349.6988,349.8047,349.1309,349.5833,70451.0
2018-05-21 12:40:00,363.22,364.37,363.05,363.24,90230.0,349.6025,350.7094,349.4389,349.6218,90230.0
2018-05-21 12:50:00,363.28,363.86,363.14,363.68,61839.0,349.6603,350.2185,349.5255,350.0453,61839.0
2018-05-21 13:00:00,363.73,364.13,363.52,364.1,59339.0,350.0934,350.4784,349.8913,350.4495,59339.0
2018-05-21 13:10:00,364.1,364.27,363.65,364.11,51993.0,350.4495,350.6132,350.0164,350.4592,51993.0
2018-05-21 13:20:00,364.06,364.31,363.44,363.53,62995.0,350.411,350.6517,349.8143,349.9009,62995.0
2018-05-21 13:30:00,363.54,364.26,363.22,364.23,59851.0,349.9105,350.6035,349.6025,350.5747,59851.0
2018-05-21 13:40:00,364.2,364.8,364.13,364.59,92891.0,350.5458,351.1233,350.4784,350.9212,92891.0
2018-05-21 13:50:00,364.6,364.95,364.49,364.69,72175.0,350.9308,351.2677,350.8249,351.0174,72175.0
2018-05-21 14:00:00,364.68,365.0,364.12,364.7,91842.0,351.0078,351.3158,350.4688,351.027,91842.0
2018-05-21 14:10:00,364.65,364.89,363.65,363.77,70354.0,350.9789,351.2099,350.0164,350.1319,70354.0
2018-05-21 14:20:00,363.66,364.26,363.55,363.67,49182.0,350.026,350.6035,349.9202,350.0357,49182.0
2018-05-21 14:30:00,363.62,363.62,362.28,362.61,104417.0,349.9875,349.9875,348.6978,349.0154,104417.0
2018-05-21 14:40:00,362.66,363.28,362.5,363.1,70334.0,349.0635,349.6603,348.9095,349.487,70334.0
2018-05-21 14:50:00,363.1,363.8,363.02,363.73,60942.0,349.487,350.1608,349.41,350.0934,60942.0
2018-05-21 15:00:00,363.73,363.73,363.09,363.54,70234.0,350.0934,350.0934,349.4774,349.9105,70234.0
2018-05-21 15:10:00,363.5,364.11,363.39,363.42,57740.0,349.872,350.4592,349.7662,349.795,57740.0
2018-05-21 15:20:00,363.42,363.76,363.1,363.35,56481.0,349.795,350.1223,349.487,349.7277,56481.0
2018-05-21 15:30:00,363.38,363.58,363.11,363.54,64205.0,349.7565,349.949,349.4967,349.9105,64205.0
2018-05-21 15:40:00,363.51,363.84,363.11,363.22,108441.0,349.8817,350.1993,349.4967,349.6025,108441.0
2018-05-21 15:50:00,363.23,364.32,363.23,363.83,286579.0,349.6122,350.6613,349.6122,350.1897,286579.0
2018-05-22 09:30:00,364.0,364.85,361.02,361.95,231913.0,350.3533,351.1714,347.485,348.3801,231913.0
2018-05-22 09:40:00,361.8,362.6,361.53,361.75,84345.0,348.2358,349.0058,347.9759,348.1876,84345.0
2018-05-22 09:50:00,361.68,361.7,360.5,361.45,80243.0,348.1203,348.1395,346.9845,347.8989,80243.0
2018-05-22 10:00:00,361.34,361.47,360.03,360.18,119673.0,347.793,347.9181,346.5321,346.6765,119673.0
2018-05-22 10:10:00,360.12,360.72,359.12,359.66,148795.0,346.6188,347.1963,345.6562,346.176,148795.0
2018-05-22 10:20:00,359.68,359.84,358.11,358.51,144057.0,346.1952,346.3492,344.6841,345.0691,144057.0
2018-05-22 10:30:00,358.53,359.91,358.35,359.87,99941.0,345.0884,346.4166,344.9151,346.3781,99941.0
2018-05-22 10:40:00,359.82,359.96,359.05,359.11,78290.0,346.33,346.4648,345.5889,345.6466,78290.0
2018-05-22 10:50:00,359.08,359.29,358.43,358.72,62902.0,345.6177,345.8199,344.9921,345.2712,62902.0
2018-05-22 11:00:00,358.64,359.45,358.64,358.97,85183.0,345.1942,345.9739,345.1942,345.5119,85183.0
2018-05-22 11:10:00,358.92,360.29,358.91,360.24,83052.0,345.4637,346.7824,345.4541,346.7343,83052.0
2018-05-22 11:20:00,360.24,360.28,359.67,360.19,90735.0,346.7343,346.7728,346.1856,346.6861,90735.0
2018-05-22 11:30:00,360.21,360.78,360.08,360.74,84968.0,346.7054,347.254,346.5803,347.2155,84968.0
2018-05-22 11:40:00,360.75,360.96,359.68,359.76,68612.0,347.2251,347.4273,346.1952,346.2722,68612.0
2018-05-22 11:50:00,359.74,359.92,359.45,359.73,56382.0,346.253,346.4263,345.9739,346.2434,56382.0
2018-05-22 12:00:00,359.73,360.48,359.64,360.15,50029.0,346.2434,346.9653,346.1567,346.6476,50029.0
2018-05-22 12:10:00,360.14,360.54,360.01,360.37,62633.0,346.638,347.023,346.5129,346.8594,62633.0
2018-05-22 12:20:00,360.26,360.39,359.65,360.18,65827.0,346.7535,346.8786,346.1664,346.6765,65827.0
2018-05-22 12:30:00,360.22,360.59,359.79,360.07,60607.0,346.715,347.0711,346.3011,346.5706,60607.0
2018-05-22 12:40:00,360.1,360.21,359.46,359.59,57113.0,346.5995,346.7054,345.9835,346.1086,57113.0
2018-05-22 12:50:00,359.58,359.67,358.81,358.88,112297.0,346.099,346.1856,345.3579,345.4252,112297.0
2018-05-22 13:00:00,358.82,358.94,358.04,358.4,127799.0,345.3675,345.483,344.6167,344.9632,127799.0
2018-05-22 13:10:00,358.44,358.97,358.26,358.45,79840.0,345.0017,345.5119,344.8285,345.0114,79840.0
2018-05-22 13:20:00,358.43,358.91,357.92,358.68,95788.0,344.9921,345.4541,344.5012,345.2327,95788.0
2018-05-22 13:30:00,358.61,358.65,357.95,357.97,43926.0,345.1654,345.2039,344.5301,344.5494,43926.0
2018-05-22 13:40:00,357.94,358.14,357.59,357.84,68434.0,344.5205,344.713,344.1836,344.4242,68434.0
2018-05-22 13:50:00,357.82,358.08,357.39,358.0,69808.0,344.405,344.6552,343.9911,344.5782,69808.0
2018-05-22 14:00:00,358.0,358.43,357.79,357.81,74102.0,344.5782,344.9921,344.3761,344.3954,74102.0
2018-05-22 14:10:00,357.78,358.06,357.71,357.95,74283.0,344.3665,344.636,344.2991,344.5301,74283.0
2018-05-22 14:20:00,357.9,358.15,357.64,357.88,63681.0,344.482,344.7226,344.2317,344.4627,63681.0
2018-05-22 14:30:00,357.86,358.06,357.06,357.15,76291.0,344.4435,344.636,343.6735,343.7601,76291.0
2018-05-22 14:40:00,357.14,357.54,356.89,357.25,82929.0,343.7505,344.1355,343.5098,343.8564,82929.0
2018-05-22 14:50:00,357.25,357.46,356.34,356.58,77060.0,343.8564,344.0585,342.9805,343.2115,77060.0
2018-05-22 15:00:00,356.53,356.98,356.29,356.77,87503.0,343.1633,343.5965,342.9323,343.3943,87503.0
2018-05-22 15:10:00,356.7,357.11,356.43,356.94,65828.0,343.327,343.7216,343.0671,343.558,65828.0
2018-05-22 15:20:00,356.97,357.01,356.3,356.31,84700.0,343.5868,343.6253,342.942,342.9516,84700.0
2018-05-22 15:30:00,356.31,356.36,355.76,356.1,101477.0,342.9516,342.9997,342.4222,342.7495,101477.0
2018-05-22 15:40:00,356.08,356.09,354.86,355.14,172763.0,342.7302,342.7398,341.556,341.8255,172763.0
2018-05-22 15:50:00,355.12,355.56,354.52,355.12,301808.0,341.8062,342.2297,341.2287,341.8062,301808.0
2018-05-23 09:30:00,352.28,357.28,351.62,356.85,232166.0,339.0727,343.8852,338.4374,343.4713,232166.0
2018-05-23 09:40:00,356.72,357.5,355.53,357.37,108682.0,343.3462,344.097,342.2008,343.9719,108682.0
2018-05-23 09:50:00,357.44,357.95,356.91,357.29,117568.0,344.0392,344.5301,343.5291,343.8949,117568.0
2018-05-23 10:00:00,357.31,357.87,356.78,357.69,101719.0,343.9141,344.4531,343.404,344.2799,101719.0
2018-05-23 10:10:00,357.8,358.2,357.2,357.2,70108.0,344.3857,344.7707,343.8082,343.8082,70108.0
2018-05-23 10:20:00,357.13,357.95,357.13,357.24,47186.0,343.7409,344.5301,343.7409,343.8467,47186.0
2018-05-23 10:30:00,357.17,357.34,356.11,356.68,61827.0,343.7794,343.943,342.7591,343.3077,61827.0
2018-05-23 10:40:00,356.6,357.63,356.6,356.78,66009.0,343.2307,344.2221,343.2307,343.404,66009.0
2018-05-23 10:50:00,356.75,356.85,355.81,356.12,51288.0,343.3751,343.4713,342.4703,342.7687,51288.0
2018-05-23 11:00:00,356.05,356.54,354.93,355.25,126639.0,342.7013,343.173,341.6233,341.9313,126639.0
2018-05-23 11:10:00,355.32,356.17,355.24,355.79,64303.0,341.9987,342.8168,341.9217,342.4511,64303.0
2018-05-23 11:20:00,355.82,356.08,355.24,355.27,60883.0,342.48,342.7302,341.9217,341.9506,60883.0
2018-05-23 11:30:00,355.46,355.96,355.09,355.71,86555.0,342.1335,342.6147,341.7773,342.3741,86555.0
2018-05-23 11:40:00,355.66,356.68,355.47,356.62,95814.0,342.326,343.3077,342.1431,343.25,95814.0
2018-05-23 11:50:00,356.68,356.9,355.51,355.55,38720.0,343.3077,343.5195,342.1816,342.2201,38720.0
2018-05-23 12:00:00,355.55,356.64,355.37,356.57,51110.0,342.2201,343.2692,342.0468,343.2018,51110.0
2018-05-23 12:10:00,356.53,356.93,355.87,355.91,36146.0,343.1633,343.5483,342.5281,342.5666,36146.0
2018-05-23 12:20:00,355.91,356.28,355.5,355.77,39204.0,342.5666,342.9227,342.172,342.4318,39204.0
2018-05-23 12:30:00,355.75,355.85,355.45,355.82,55856.0,342.4126,342.5088,342.1238,342.48,55856.0
2018-05-23 12:40:00,355.89,357.07,355.89,356.68,66176.0,342.5473,343.6831,342.5473,343.3077,66176.0
2018-05-23 12:50:00,356.73,357.12,356.46,357.08,48563.0,343.3558,343.7312,343.096,343.6927,48563.0
2018-05-23 13:00:00,357.03,357.12,356.1,356.44,24203.0,343.6446,343.7312,342.7495,343.0767,24203.0
2018-05-23 13:10:00,356.45,357.05,356.33,356.94,37555.0,343.0863,343.6638,342.9708,343.558,37555.0
2018-05-23 13:20:00,356.97,358.0,356.91,357.56,101589.0,343.5868,344.5782,343.5291,344.1547,101589.0
2018-05-23 13:30:00,357.63,357.64,356.9,357.48,36196.0,344.2221,344.2317,343.5195,344.0777,36196.0
2018-05-23 13:40:00,357.42,358.01,357.38,357.9,78804.0,344.02,344.5879,343.9815,344.482,78804.0
2018-05-23 13:50:00,357.87,358.22,357.72,357.73,49044.0,344.4531,344.79,344.3087,344.3184,49044.0
2018-05-23 14:00:00,357.74,359.13,357.36,359.11,90328.0,344.328,345.6659,343.9622,345.6466,90328.0
2018-05-23 14:10:00,359.13,359.15,358.23,358.26,70502.0,345.6659,345.6851,344.7996,344.8285,70502.0
2018-05-23 14:20:00,358.25,358.71,357.64,358.19,62068.0,344.8189,345.2616,344.2317,344.7611,62068.0
2018-05-23 14:30:00,358.27,358.37,357.79,357.94,46565.0,344.8381,344.9344,344.3761,344.5205,46565.0
2018-05-23 14:40:00,358.01,358.63,358.0,358.46,59708.0,344.5879,345.1846,344.5782,345.021,59708.0
2018-05-23 14:50:00,358.34,359.2,358.34,359.1,44434.0,344.9055,345.7332,344.9055,345.637,44434.0
2018-05-23 15:00:00,359.13,359.6,358.83,359.01,51783.0,345.6659,346.1182,345.3771,345.5504,51783.0
2018-05-23 15:10:00,359.04,359.35,358.82,359.19,61441.0,345.5792,345.8776,345.3675,345.7236,61441.0
2018-05-23 15:20:00,359.22,359.33,358.7,358.96,58462.0,345.7525,345.8584,345.252,345.5022,58462.0
2018-05-23 15:30:00,358.95,359.13,358.45,358.83,50212.0,345.4926,345.6659,345.0114,345.3771,50212.0
2018-05-23 15:40:00,358.8,359.0,358.6,358.95,71394.0,345.3482,345.5407,345.1557,345.4926,71394.0
2018-05-23 15:50:00,358.98,359.52,358.98,359.13,198523.0,345.5215,346.0412,345.5215,345.6659,198523.0
2018-05-24 09:30:00,358.45,359.75,357.25,359.23,135268.0,345.0114,346.2626,343.8564,345.7621,135268.0
2018-05-24 09:40:00,359.07,360.66,357.77,357.85,130271.0,345.6081,347.1385,344.3569,344.4339,130271.0
2018-05-24 09:50:00,357.85,358.32,356.77,358.02,115567.0,344.4339,344.8862,343.3943,344.5975,115567.0
2018-05-24 10:00:00,357.82,358.32,357.56,357.59,94258.0,344.405,344.8862,344.1547,344.1836,94258.0
2018-05-24 10:10:00,357.69,358.9,357.56,357.66,58078.0,344.2799,345.4445,344.1547,344.251,58078.0
2018-05-24 10:20:00,357.81,358.52,357.28,357.57,88770.0,344.3954,345.0787,343.8852,344.1644,88770.0
2018-05-24 10:30:00,357.48,357.6,356.14,356.79,106118.0,344.0777,344.1932,342.788,343.4136,106118.0
2018-05-24 10:40:00,356.8,356.8,355.95,356.55,125428.0,343.4232,343.4232,342.6051,343.1826,125428.0
2018-05-24 10:50:00,356.47,356.81,355.4,355.45,52658.0,343.1056,343.4328,342.0757,342.1238,52658.0
2018-05-24 11:00:00,355.53,355.66,354.37,355.33,104396.0,342.2008,342.326,341.0843,342.0083,104396.0
2018-05-24 11:10:00,355.51,355.95,355.01,355.5,48774.0,342.1816,342.6051,341.7003,342.172,48774.0
2018-05-24 11:20:00,355.48,356.13,355.42,355.82,79688.0,342.1527,342.7783,342.095,342.48,79688.0
2018-05-24 11:30:00,355.76,356.05,355.34,355.5,54736.0,342.4222,342.7013,342.018,342.172,54736.0
2018-05-24 11:40:00,355.49,356.3,355.34,356.01,53887.0,342.1623,342.942,342.018,342.6628,53887.0
2018-05-24 11:50:00,356.0,357.0,355.51,356.71,56368.0,342.6532,343.6157,342.1816,343.3366,56368.0
2018-05-24 12:00:00,356.71,358.23,356.61,357.91,598404.0,343.3366,344.7996,343.2403,344.4916,598404.0
2018-05-24 12:10:00,357.96,358.61,357.9,358.07,47670.0,344.5397,345.1654,344.482,344.6456,47670.0
2018-05-24 12:20:00,358.04,358.93,357.88,358.27,57422.0,344.6167,345.4734,344.4627,344.8381,57422.0
2018-05-24 12:30:00,358.33,358.73,357.51,357.93,40088.0,344.8959,345.2809,344.1066,344.5109,40088.0
2018-05-24 12:40:00,357.87,358.26,357.69,358.21,17010.0,344.4531,344.8285,344.2799,344.7804,17010.0
2018-05-24 12:50:00,358.16,358.2,357.73,358.12,17489.0,344.7322,344.7707,344.3184,344.6937,17489.0
2018-05-24 13:00:00,358.15,358.55,357.81,358.36,36616.0,344.7226,345.1076,344.3954,344.9247,36616.0
2018-05-24 13:10:00,358.41,359.12,358.32,359.12,30616.0,344.9729,345.6562,344.8862,345.6562,30616.0
2018-05-24 13:20:00,359.17,359.35,358.8,359.01,33874.0,345.7044,345.8776,345.3482,345.5504,33874.0
2018-05-24 13:30:00,358.98,358.98,358.37,358.71,20985.0,345.5215,345.5215,344.9344,345.2616,20985.0
2018-05-24 13:40:00,358.76,359.0,358.48,358.85,15479.0,345.3097,345.5407,345.0402,345.3964,15479.0
2018-05-24 13:50:00,358.94,359.21,358.67,359.11,18353.0,345.483,345.7429,345.2231,345.6466,18353.0
2018-05-24 14:00:00,359.12,359.21,358.79,359.05,29063.0,345.6562,345.7429,345.3386,345.5889,29063.0
2018-05-24 14:10:00,359.05,359.48,359.0,359.19,28133.0,345.5889,346.0027,345.5407,345.7236,28133.0
2018-05-24 14:20:00,359.21,359.69,358.99,359.02,33167.0,345.7429,346.2049,345.5311,345.56,33167.0
2018-05-24 14:30:00,358.98,359.28,358.79,359.05,15947.0,345.5215,345.8102,345.3386,345.5889,15947.0
2018-05-24 14:40:00,359.07,359.29,358.53,358.53,18082.0,345.6081,345.8199,345.0884,345.0884,18082.0
2018-05-24 14:50:00,358.59,359.0,358.38,358.85,19723.0,345.1461,345.5407,344.944,345.3964,19723.0
2018-05-24 15:00:00,358.86,359.2,358.48,359.11,25100.0,345.406,345.7332,345.0402,345.6466,25100.0
2018-05-24 15:10:00,359.11,359.33,358.87,359.3,42219.0,345.6466,345.8584,345.4156,345.8295,42219.0
2018-05-24 15:20:00,359.29,359.68,359.15,359.36,41356.0,345.8199,346.1952,345.6851,345.8872,41356.0
2018-05-24 15:30:00,359.4,359.7,359.25,359.35,58226.0,345.9257,346.2145,345.7814,345.8776,58226.0
2018-05-24 15:40:00,359.32,359.43,358.74,359.43,103848.0,345.8487,345.9546,345.2905,345.9546,103848.0
2018-05-24 15:50:00,359.35,359.5,358.91,359.02,117706.0,345.8776,346.022,345.4541,345.56,117706.0
2018-05-25 09:30:00,358.25,359.52,357.37,358.0,77103.0,344.8189,346.0412,343.9719,344.5782,77103.0
2018-05-25 09:40:00,358.11,358.5,357.05,358.36,72156.0,344.6841,345.0595,343.6638,344.9247,72156.0
2018-05-25 09:50:00,358.29,359.8,357.96,359.13,53123.0,344.8574,346.3107,344.5397,345.6659,53123.0
2018-05-25 10:00:00,359.22,359.74,358.4,359.67,62746.0,345.7525,346.253,344.9632,346.1856,62746.0
2018-05-25 10:10:00,359.56,359.77,358.93,359.57,46192.0,346.0797,346.2819,345.4734,346.0894,46192.0
2018-05-25 10:20:00,359.54,359.57,359.02,359.14,38989.0,346.0605,346.0894,345.56,345.6755,38989.0
2018-05-25 10:30:00,359.2,359.54,358.64,358.76,24317.0,345.7332,346.0605,345.1942,345.3097,24317.0
2018-05-25 10:40:00,358.8,358.83,357.74,358.19,40933.0,345.3482,345.3771,344.328,344.7611,40933.0
2018-05-25 10:50:00,358.16,358.53,357.8,358.3,34826.0,344.7322,345.0884,344.3857,344.867,34826.0
2018-05-25 11:00:00,358.34,358.89,358.07,358.72,30107.0,344.9055,345.4349,344.6456,345.2712,30107.0
2018-05-25 11:10:00,358.82,359.1,358.48,359.1,41354.0,345.3675,345.637,345.0402,345.637,41354.0
2018-05-25 11:20:00,358.96,359.2,358.33,358.96,38974.0,345.5022,345.7332,344.8959,345.5022,38974.0
2018-05-25 11:30:00,358.96,359.25,358.88,359.25,25105.0,345.5022,345.7814,345.4252,345.7814,25105.0
2018-05-25 11:40:00,359.33,359.4,358.74,359.25,19907.0,345.8584,345.9257,345.2905,345.7814,19907.0
2018-05-25 11:50:00,359.23,359.25,358.86,358.86,16451.0,345.7621,345.7814,345.406,345.406,16451.0
2018-05-25 12:00:00,358.83,359.0,358.32,358.5,21660.0,345.3771,345.5407,344.8862,345.0595,21660.0
2018-05-25 12:10:00,358.44,358.89,358.22,358.81,41634.0,345.0017,345.4349,344.79,345.3579,41634.0
2018-05-25 12:20:00,358.78,359.47,358.53,359.39,38891.0,345.329,345.9931,345.0884,345.9161,38891.0
2018-05-25 12:30:00,359.37,359.75,359.08,359.64,38154.0,345.8969,346.2626,345.6177,346.1567,38154.0
2018-05-25 12:40:00,359.7,360.05,359.31,359.87,53108.0,346.2145,346.5514,345.8391,346.3781,53108.0
2018-05-25 12:50:00,359.87,359.99,359.42,359.73,27456.0,346.3781,346.4936,345.945,346.2434,27456.0
2018-05-25 13:00:00,359.84,359.94,359.52,359.66,22241.0,346.3492,346.4455,346.0412,346.176,22241.0
2018-05-25 13:10:00,359.75,359.78,359.32,359.59,18137.0,346.2626,346.2915,345.8487,346.1086,18137.0
2018-05-25 13:20:00,359.6,360.6,359.45,360.12,87265.0,346.1182,347.0808,345.9739,346.6188,87265.0
2018-05-25 13:30:00,360.09,360.4,359.47,359.97,44819.0,346.5899,346.8883,345.9931,346.4744,44819.0
2018-05-25 13:40:00,359.99,360.02,359.5,359.82,26703.0,346.4936,346.5225,346.022,346.33,26703.0
2018-05-25 13:50:00,359.85,359.88,359.2,359.5,28176.0,346.3589,346.3878,345.7332,346.022,28176.0
2018-05-25 14:00:00,359.41,359.9,359.21,359.6,23137.0,345.9354,346.407,345.7429,346.1182,23137.0
2018-05-25 14:10:00,359.65,359.94,359.52,359.9,25378.0,346.1664,346.4455,346.0412,346.407,25378.0
2018-05-25 14:20:00,359.95,360.0,359.55,359.67,24716.0,346.4551,346.5033,346.0701,346.1856,24716.0
2018-05-25 14:30:00,359.74,359.74,359.21,359.39,18589.0,346.253,346.253,345.7429,345.9161,18589.0
2018-05-25 14:40:00,359.33,359.37,358.68,359.11,49594.0,345.8584,345.8969,345.2327,345.6466,49594.0
2018-05-25 14:50:00,359.11,359.54,359.04,359.41,21253.0,345.6466,346.0605,345.5792,345.9354,21253.0
2018-05-25 15:00:00,359.36,359.5,359.18,359.34,13781.0,345.8872,346.022,345.714,345.868,13781.0
2018-05-25 15:10:00,359.28,359.78,359.23,359.59,33818.0,345.8102,346.2915,345.7621,346.1086,33818.0
2018-05-25 15:20:00,359.6,359.85,359.54,359.81,35319.0,346.1182,346.3589,346.0605,346.3204,35319.0
2018-05-25 15:30:00,359.83,360.06,359.59,359.89,41682.0,346.3396,346.561,346.1086,346.3974,41682.0
2018-05-25 15:40:00,359.94,360.37,359.51,360.13,67656.0,346.4455,346.8594,346.0316,346.6284,67656.0
2018-05-25 15:50:00,360.21,360.5,359.94,360.06,143059.0,346.7054,346.9845,346.4455,346.561,143059.0
2018-05-29 09:30:00,357.71,358.99,357.2,358.32,109274.0,344.2991,345.5311,343.8082,344.8862,109274.0
2018-05-29 09:40:00,358.07,359.32,357.7,359.0,78602.0,344.6456,345.8487,344.2895,345.5407,78602.0
2018-05-29 09:50:00,358.82,360.97,358.72,360.4,110017.0,345.3675,347.4369,345.2712,346.8883,110017.0
2018-05-29 10:00:00,360.56,360.78,360.1,360.31,61143.0,347.0423,347.254,346.5995,346.8016,61143.0
2018-05-29 10:10:00,360.31,360.62,359.95,360.19,93171.0,346.8016,347.1,346.4551,346.6861,93171.0
2018-05-29 10:20:00,360.09,360.62,359.5,360.5,70501.0,346.5899,347.1,346.022,346.9845,70501.0
2018-05-29 10:30:00,360.35,360.38,359.49,360.3,40249.0,346.8401,346.869,346.0124,346.792,40249.0
2018-05-29 10:40:00,360.38,360.93,359.82,360.26,58576.0,346.869,347.3984,346.33,346.7535,58576.0
2018-05-29 10:50:00,360.33,360.37,358.9,358.91,59714.0,346.8209,346.8594,345.4445,345.4541,59714.0
2018-05-29 11:00:00,358.96,359.12,357.72,358.39,88004.0,345.5022,345.6562,344.3087,344.9536,88004.0
2018-05-29 11:10:00,358.48,359.02,358.15,358.45,93777.0,345.0402,345.56,344.7226,345.0114,93777.0
2018-05-29 11:20:00,358.52,359.05,358.29,358.77,44025.0,345.0787,345.5889,344.8574,345.3194,44025.0
2018-05-29 11:30:00,358.75,358.86,357.32,357.44,54088.0,345.3001,345.406,343.9237,344.0392,54088.0
2018-05-29 11:40:00,357.32,357.55,355.75,356.56,90275.0,343.9237,344.1451,342.4126,343.1922,90275.0
2018-05-29 11:50:00,356.54,357.08,355.88,355.91,77928.0,343.173,343.6927,342.5377,342.5666,77928.0
2018-05-29 12:00:00,356.01,356.01,354.75,355.24,63279.0,342.6628,342.6628,341.4501,341.9217,63279.0
2018-05-29 12:10:00,355.14,355.42,354.25,355.1,65033.0,341.8255,342.095,340.9688,341.787,65033.0
2018-05-29 12:20:00,355.06,355.69,354.88,355.02,39103.0,341.7485,342.3548,341.5752,341.71,39103.0
2018-05-29 12:30:00,355.1,355.75,355.02,355.21,46119.0,341.787,342.4126,341.71,341.8928,46119.0
2018-05-29 12:40:00,355.32,355.69,355.02,355.43,34871.0,341.9987,342.3548,341.71,342.1046,34871.0
2018-05-29 12:50:00,355.63,355.97,355.25,355.57,33463.0,342.2971,342.6243,341.9313,342.2393,33463.0
2018-05-29 13:00:00,355.48,355.6,354.44,354.47,61904.0,342.1527,342.2682,341.1517,341.1806,61904.0
2018-05-29 13:10:00,354.57,355.12,354.45,354.95,36036.0,341.2768,341.8062,341.1613,341.6426,36036.0
2018-05-29 13:20:00,354.94,354.97,354.05,354.41,72972.0,341.633,341.6618,340.7763,341.1228,72972.0
2018-05-29 13:30:00,354.41,354.6,353.56,354.3,58430.0,341.1228,341.3057,340.3047,341.0169,58430.0
2018-05-29 13:40:00,354.37,355.1,354.24,354.84,30964.0,341.0843,341.787,340.9592,341.5367,30964.0
2018-05-29 13:50:00,354.82,355.23,354.52,354.62,28173.0,341.5175,341.9121,341.2287,341.325,28173.0
2018-05-29 14:00:00,354.45,354.89,353.8,354.14,55808.0,341.1613,341.5848,340.5357,340.8629,55808.0
2018-05-29 14:10:00,354.23,354.35,353.8,353.9,57890.0,340.9496,341.0651,340.5357,340.6319,57890.0
2018-05-29 14:20:00,353.93,353.96,352.77,353.1,117947.0,340.6608,340.6897,339.5443,339.8619,117947.0
2018-05-29 14:30:00,353.09,353.17,352.25,352.35,64225.0,339.8523,339.9293,339.0438,339.1401,64225.0
2018-05-29 14:40:00,352.35,352.82,351.44,351.69,95674.0,339.1401,339.5924,338.2642,338.5048,95674.0
2018-05-29 14:50:00,351.56,351.64,350.66,351.17,121787.0,338.3797,338.4567,337.5134,338.0043,121787.0
2018-05-29 15:00:00,351.21,352.35,351.15,351.83,77461.0,338.0428,339.1401,337.985,338.6396,77461.0
2018-05-29 15:10:00,351.82,351.94,351.02,351.25,67859.0,338.6299,338.7454,337.8599,338.0813,67859.0
2018-05-29 15:20:00,351.22,351.28,350.82,351.02,83784.0,338.0524,338.1102,337.6674,337.8599,83784.0
2018-05-29 15:30:00,351.0,352.8,350.97,352.66,96238.0,337.8407,339.5732,337.8118,339.4384,96238.0
2018-05-29 15:40:00,352.65,353.2,352.3,352.47,86829.0,339.4288,339.9582,339.0919,339.2556,86829.0
2018-05-29 15:50:00,352.55,353.1,352.14,352.58,169210.0,339.3326,339.8619,338.9379,339.3614,169210.0
2018-05-30 09:30:00,355.65,356.47,354.83,355.09,159213.0,342.3163,343.1056,341.5271,341.7773,159213.0
2018-05-30 09:40:00,354.86,355.98,354.1,355.63,99135.0,341.556,342.634,340.8244,342.2971,99135.0
2018-05-30 09:50:00,355.63,355.75,354.93,355.12,52100.0,342.2971,342.4126,341.6233,341.8062,52100.0
2018-05-30 10:00:00,355.05,355.47,354.6,355.33,56835.0,341.7388,342.1431,341.3057,342.0083,56835.0
2018-05-30 10:10:00,355.28,356.8,355.25,356.55,103311.0,341.9602,343.4232,341.9313,343.1826,103311.0
2018-05-30 10:20:00,356.61,356.85,356.02,356.6,56672.0,343.2403,343.4713,342.6725,343.2307,56672.0
2018-05-30 10:30:00,356.61,356.8,356.01,356.34,33333.0,343.2403,343.4232,342.6628,342.9805,33333.0
2018-05-30 10:40:00,356.35,357.35,356.09,357.27,62464.0,342.9901,343.9526,342.7398,343.8756,62464.0
2018-05-30 10:50:00,357.29,357.74,357.27,357.56,43528.0,343.8949,344.328,343.8756,344.1547,43528.0
2018-05-30 11:00:00,357.68,357.8,356.99,357.64,64205.0,344.2702,344.3857,343.6061,344.2317,64205.0
2018-05-30 11:10:00,357.68,358.15,357.18,357.33,49230.0,344.2702,344.7226,343.789,343.9334,49230.0
2018-05-30 11:20:00,357.25,357.65,356.8,356.87,32901.0,343.8564,344.2414,343.4232,343.4906,32901.0
2018-05-30 11:30:00,356.86,358.1,356.81,357.94,71474.0,343.481,344.6745,343.4328,344.5205,71474.0
2018-05-30 11:40:00,357.86,358.03,357.51,357.65,54989.0,344.4435,344.6071,344.1066,344.2414,54989.0
2018-05-30 11:50:00,357.7,358.3,357.67,358.3,38441.0,344.2895,344.867,344.2606,344.867,38441.0
2018-05-30 12:00:00,358.3,358.52,358.17,358.21,44547.0,344.867,345.0787,344.7419,344.7804,44547.0
2018-05-30 12:10:00,358.08,358.77,357.89,358.62,32735.0,344.6552,345.3194,344.4724,345.175,32735.0
2018-05-30 12:20:00,358.68,358.92,358.14,358.27,22448.0,345.2327,345.4637,344.713,344.8381,22448.0
2018-05-30 12:30:00,358.3,358.33,357.73,358.21,32268.0,344.867,344.8959,344.3184,344.7804,32268.0
2018-05-30 12:40:00,358.3,358.34,357.75,357.81,29489.0,344.867,344.9055,344.3376,344.3954,29489.0
2018-05-30 12:50:00,357.82,357.86,356.94,357.09,38871.0,344.405,344.4435,343.558,343.7024,38871.0
2018-05-30 13:00:00,357.15,357.57,356.92,357.25,25487.0,343.7601,344.1644,343.5387,343.8564,25487.0
2018-05-30 13:10:00,357.2,358.43,357.15,358.27,34953.0,343.8082,344.9921,343.7601,344.8381,34953.0
2018-05-30 13:20:00,358.3,358.44,357.89,358.1,23319.0,344.867,345.0017,344.4724,344.6745,23319.0
2018-05-30 13:30:00,358.04,358.16,357.59,357.72,21207.0,344.6167,344.7322,344.1836,344.3087,21207.0
2018-05-30 13:40:00,357.72,357.94,357.62,357.87,16332.0,344.3087,344.5205,344.2125,344.4531,16332.0
2018-05-30 13:50:00,357.83,357.9,357.47,357.48,26161.0,344.4146,344.482,344.0681,344.0777,26161.0
2018-05-30 14:00:00,357.62,357.73,357.03,357.59,24757.0,344.2125,344.3184,343.6446,344.1836,24757.0
2018-05-30 14:10:00,357.56,357.76,357.16,357.54,31808.0,344.1547,344.3472,343.7697,344.1355,31808.0
2018-05-30 14:20:00,357.46,357.71,357.19,357.71,26963.0,344.0585,344.2991,343.7986,344.2991,26963.0
2018-05-30 14:30:00,357.54,357.99,357.4,357.92,19886.0,344.1355,344.5686,344.0007,344.5012,19886.0
2018-05-30 14:40:00,357.91,358.03,357.52,357.94,17646.0,344.4916,344.6071,344.1162,344.5205,17646.0
2018-05-30 14:50:00,358.0,358.4,357.93,358.15,17792.0,344.5782,344.9632,344.5109,344.7226,17792.0
2018-05-30 15:00:00,358.16,358.29,357.32,357.44,30008.0,344.7322,344.8574,343.9237,344.0392,30008.0
2018-05-30 15:10:00,357.45,358.17,357.44,357.91,39506.0,344.0489,344.7419,344.0392,344.4916,39506.0
2018-05-30 15:20:00,357.97,357.98,357.37,357.48,33104.0,344.5494,344.559,343.9719,344.0777,33104.0
2018-05-30 15:30:00,357.45,357.87,357.16,357.76,63554.0,344.0489,344.4531,343.7697,344.3472,63554.0
2018-05-30 15:40:00,357.72,358.23,357.66,358.21,74549.0,344.3087,344.7996,344.251,344.7804,74549.0
2018-05-30 15:50:00,358.21,358.4,357.89,358.05,137418.0,344.7804,344.9632,344.4724,344.6264,137418.0
2018-05-31 09:30:00,356.83,356.83,353.47,353.6,203693.0,343.4521,343.4521,340.2181,340.3432,203693.0
2018-05-31 09:40:00,353.75,355.57,353.58,354.33,136112.0,340.4876,342.2393,340.3239,341.0458,136112.0
2018-05-31 09:50:00,354.35,355.45,354.18,354.75,79997.0,341.0651,342.1238,340.9014,341.4501,79997.0
2018-05-31 10:00:00,354.75,355.28,354.09,354.84,77593.0,341.4501,341.9602,340.8148,341.5367,77593.0
2018-05-31 10:10:00,354.77,355.2,354.13,354.21,61004.0,341.4693,341.8832,340.8533,340.9303,61004.0
2018-05-31 10:20:00,354.35,354.6,353.69,353.7,58888.0,341.0651,341.3057,340.4298,340.4394,58888.0
2018-05-31 10:30:00,353.77,354.74,353.48,353.91,69451.0,340.5068,341.4405,340.2277,340.6416,69451.0
2018-05-31 10:40:00,353.92,354.17,353.14,353.24,54243.0,340.6512,340.8918,339.9004,339.9967,54243.0
2018-05-31 10:50:00,353.25,353.36,352.67,352.84,81798.0,340.0063,340.1122,339.4481,339.6117,81798.0
2018-05-31 11:00:00,352.89,353.43,352.63,353.16,58211.0,339.6598,340.1796,339.4096,339.9197,58211.0
2018-05-31 11:10:00,353.11,353.4,352.7,353.14,71690.0,339.8716,340.1507,339.4769,339.9004,71690.0
2018-05-31 11:20:00,353.09,354.18,352.87,354.18,46677.0,339.8523,340.9014,339.6406,340.9014,46677.0
2018-05-31 11:30:00,354.04,354.98,353.83,354.61,81595.0,340.7667,341.6715,340.5646,341.3153,81595.0
2018-05-31 11:40:00,354.67,355.3,354.42,354.6,47899.0,341.3731,341.9795,341.1325,341.3057,47899.0
2018-05-31 11:50:00,354.65,354.75,354.12,354.18,27950.0,341.3538,341.4501,340.8437,340.9014,27950.0
2018-05-31 12:00:00,354.19,354.41,353.72,353.8,23605.0,340.9111,341.1228,340.4587,340.5357,23605.0
2018-05-31 12:10:00,353.74,353.92,353.44,353.89,36421.0,340.4779,340.6512,340.1892,340.6223,36421.0
2018-05-31 12:20:00,353.94,354.0,353.45,353.45,27964.0,340.6704,340.7282,340.1988,340.1988,27964.0
2018-05-31 12:30:00,353.5,353.86,353.44,353.63,18871.0,340.2469,340.5934,340.1892,340.3721,18871.0
2018-05-31 12:40:00,353.62,354.02,353.21,354.02,28111.0,340.3624,340.7474,339.9678,340.7474,28111.0
2018-05-31 12:50:00,353.97,354.04,353.5,353.75,21132.0,340.6993,340.7667,340.2469,340.4876,21132.0
2018-05-31 13:00:00,353.89,353.92,353.13,353.42,31225.0,340.6223,340.6512,339.8908,340.1699,31225.0
2018-05-31 13:10:00,353.35,353.61,353.0,353.23,37765.0,340.1026,340.3528,339.7657,339.9871,37765.0
2018-05-31 13:20:00,353.25,353.5,352.97,353.35,57143.0,340.0063,340.2469,339.7368,340.1026,57143.0
2018-05-31 13:30:00,353.35,353.47,352.83,353.08,44486.0,340.1026,340.2181,339.6021,339.8427,44486.0
2018-05-31 13:40:00,353.07,353.37,353.04,353.07,26644.0,339.8331,340.1218,339.8042,339.8331,26644.0
2018-05-31 13:50:00,353.15,353.3,352.22,352.33,52578.0,339.9101,340.0544,339.0149,339.1208,52578.0
2018-05-31 14:00:00,352.45,352.58,351.62,352.38,54539.0,339.2363,339.3614,338.4374,339.1689,54539.0
2018-05-31 14:10:00,352.34,353.14,352.28,353.06,45982.0,339.1304,339.9004,339.0727,339.8234,45982.0
2018-05-31 14:20:00,353.06,353.25,352.75,352.76,48216.0,339.8234,340.0063,339.5251,339.5347,48216.0
2018-05-31 14:30:00,352.76,352.99,352.34,352.81,32121.0,339.5347,339.7561,339.1304,339.5828,32121.0
2018-05-31 14:40:00,352.75,352.97,352.44,352.69,34533.0,339.5251,339.7368,339.2267,339.4673,34533.0
2018-05-31 14:50:00,352.69,352.94,352.35,352.78,31572.0,339.4673,339.7079,339.1401,339.5539,31572.0
2018-05-31 15:00:00,352.79,353.73,352.43,353.44,64885.0,339.5636,340.4683,339.2171,340.1892,64885.0
2018-05-31 15:10:00,353.43,353.65,353.17,353.37,37721.0,340.1796,340.3913,339.9293,340.1218,37721.0
2018-05-31 15:20:00,353.34,353.49,352.69,352.98,45978.0,340.0929,340.2373,339.4673,339.7464,45978.0
2018-05-31 15:30:00,352.97,353.34,352.72,353.13,54968.0,339.7368,340.0929,339.4962,339.8908,54968.0
2018-05-31 15:40:00,353.09,353.26,352.53,352.74,88362.0,339.8523,340.0159,339.3133,339.5154,88362.0
2018-05-31 15:50:00,352.74,353.13,352.0,352.16,278367.0,339.5154,339.8908,338.8032,338.9572,278367.0
2018-06-01 09:30:00,355.79,356.76,355.45,356.23,208792.0,342.4511,343.3847,342.1238,342.8746,208792.0
2018-06-01 09:40:00,356.25,358.15,356.21,356.95,183485.0,342.8938,344.7226,342.8553,343.5676,183485.0
2018-06-01 09:50:00,356.99,357.75,356.36,356.41,85204.0,343.6061,344.3376,342.9997,343.0478,85204.0
2018-06-01 10:00:00,356.52,357.19,355.51,355.51,76019.0,343.1537,343.7986,342.1816,342.1816,76019.0
2018-06-01 10:10:00,355.57,355.86,354.5,355.27,71925.0,342.2393,342.5185,341.2095,341.9506,71925.0
2018-06-01 10:20:00,355.43,356.53,355.3,355.63,52894.0,342.1046,343.1633,341.9795,342.2971,52894.0
2018-06-01 10:30:00,355.59,356.11,355.46,355.74,31563.0,342.2586,342.7591,342.1335,342.403,31563.0
2018-06-01 10:40:00,355.68,356.0,355.2,355.56,35846.0,342.3452,342.6532,341.8832,342.2297,35846.0
2018-06-01 10:50:00,355.59,355.94,355.37,355.61,19886.0,342.2586,342.5955,342.0468,342.2778,19886.0
2018-06-01 11:00:00,355.66,355.74,354.6,354.67,34123.0,342.326,342.403,341.3057,341.3731,34123.0
2018-06-01 11:10:00,354.61,355.2,354.46,355.05,40005.0,341.3153,341.8832,341.171,341.7388,40005.0
2018-06-01 11:20:00,354.96,355.59,354.96,354.99,34511.0,341.6522,342.2586,341.6522,341.6811,34511.0
2018-06-01 11:30:00,354.96,355.93,354.81,355.48,33537.0,341.6522,342.5858,341.5078,342.1527,33537.0
2018-06-01 11:40:00,355.49,355.93,355.19,355.29,25891.0,342.1623,342.5858,341.8736,341.9698,25891.0
2018-06-01 11:50:00,355.31,355.69,355.17,355.31,33026.0,341.9891,342.3548,341.8543,341.9891,33026.0
2018-06-01 12:00:00,355.28,356.27,355.27,356.09,35454.0,341.9602,342.9131,341.9506,342.7398,35454.0
2018-06-01 12:10:00,356.11,356.18,355.77,355.88,31168.0,342.7591,342.8265,342.4318,342.5377,31168.0
2018-06-01 12:20:00,355.9,355.94,355.63,355.9,18037.0,342.557,342.5955,342.2971,342.557,18037.0
2018-06-01 12:30:00,355.86,356.2,355.67,356.04,21512.0,342.5185,342.8457,342.3356,342.6917,21512.0
2018-06-01 12:40:00,356.02,356.33,355.93,356.24,26783.0,342.6725,342.9708,342.5858,342.8842,26783.0
2018-06-01 12:50:00,356.23,356.35,356.03,356.31,30453.0,342.8746,342.9901,342.6821,342.9516,30453.0
2018-06-01 13:00:00,356.34,356.66,356.34,356.59,30388.0,342.9805,343.2885,342.9805,343.2211,30388.0
2018-06-01 13:10:00,356.59,356.67,356.18,356.18,19514.0,343.2211,343.2981,342.8265,342.8265,19514.0
2018-06-01 13:20:00,356.13,356.75,356.13,356.72,28603.0,342.7783,343.3751,342.7783,343.3462,28603.0
2018-06-01 13:30:00,356.67,356.87,356.57,356.81,30279.0,343.2981,343.4906,343.2018,343.4328,30279.0
2018-06-01 13:40:00,356.84,357.07,356.8,356.94,23534.0,343.4617,343.6831,343.4232,343.558,23534.0
2018-06-01 13:50:00,356.93,357.06,356.62,356.66,24987.0,343.5483,343.6735,343.25,343.2885,24987.0
2018-06-01 14:00:00,356.63,356.79,355.59,355.87,34790.0,343.2596,343.4136,342.2586,342.5281,34790.0
2018-06-01 14:10:00,355.88,355.99,355.78,355.85,21946.0,342.5377,342.6436,342.4415,342.5088,21946.0
2018-06-01 14:20:00,355.9,356.22,355.84,356.1,23499.0,342.557,342.865,342.4992,342.7495,23499.0
2018-06-01 14:30:00,356.15,356.2,355.7,356.04,17290.0,342.7976,342.8457,342.3645,342.6917,17290.0
2018-06-01 14:40:00,356.03,356.51,355.98,356.32,36475.0,342.6821,343.1441,342.634,342.9612,36475.0
2018-06-01 14:50:00,356.36,356.92,356.3,356.7,34072.0,342.9997,343.5387,342.942,343.327,34072.0
2018-06-01 15:00:00,356.65,357.04,356.48,356.61,37123.0,343.2788,343.6542,343.1152,343.2403,37123.0
2018-06-01 15:10:00,356.66,356.67,356.03,356.16,37243.0,343.2885,343.2981,342.6821,342.8072,37243.0
2018-06-01 15:20:00,356.05,356.42,355.91,356.41,40122.0,342.7013,343.0575,342.5666,343.0478,40122.0
2018-06-01 15:30:00,356.42,356.86,356.35,356.5,38827.0,343.0575,343.481,342.9901,343.1345,38827.0
2018-06-01 15:40:00,356.5,356.59,356.04,356.04,59713.0,343.1345,343.2211,342.6917,342.6917,59713.0
2018-06-01 15:50:00,356.05,356.96,356.03,356.7,180359.0,342.7013,343.5772,342.6821,343.327,180359.0
2018-06-04 09:30:00,358.97,362.25,358.85,362.25,219231.0,345.5119,348.6689,345.3964,348.6689,219231.0
2018-06-04 09:40:00,362.39,363.39,361.83,363.01,166824.0,348.8036,349.7662,348.2646,349.4004,166824.0
2018-06-04 09:50:00,362.95,363.21,362.33,362.51,91224.0,349.3427,349.5929,348.7459,348.9191,91224.0
2018-06-04 10:00:00,362.33,362.64,361.49,361.65,76012.0,348.7459,349.0443,347.9374,348.0914,76012.0
2018-06-04 10:10:00,361.51,362.18,361.36,362.14,65610.0,347.9566,348.6015,347.8123,348.563,65610.0
2018-06-04 10:20:00,362.15,362.84,361.77,361.88,66399.0,348.5726,349.2368,348.2069,348.3128,66399.0
2018-06-04 10:30:00,361.88,362.14,361.21,361.55,61607.0,348.3128,348.563,347.6679,347.9951,61607.0
2018-06-04 10:40:00,361.67,362.02,360.53,360.91,63416.0,348.1106,348.4475,347.0134,347.3791,63416.0
2018-06-04 10:50:00,360.94,361.42,360.62,361.09,54602.0,347.408,347.87,347.1,347.5524,54602.0
2018-06-04 11:00:00,361.1,361.44,360.56,361.34,48611.0,347.562,347.8893,347.0423,347.793,48611.0
2018-06-04 11:10:00,361.4,361.56,360.96,361.23,33895.0,347.8508,348.0048,347.4273,347.6871,33895.0
2018-06-04 11:20:00,361.2,361.56,361.0,361.37,34630.0,347.6583,348.0048,347.4658,347.8219,34630.0
2018-06-04 11:30:00,361.52,361.69,361.22,361.53,35162.0,347.9663,348.1299,347.6775,347.9759,35162.0
2018-06-04 11:40:00,361.59,362.2,361.48,362.1,37425.0,348.0336,348.6208,347.9278,348.5245,37425.0
2018-06-04 11:50:00,362.16,362.16,361.6,361.86,20138.0,348.5823,348.5823,348.0433,348.2935,20138.0
2018-06-04 12:00:00,361.73,361.8,360.72,360.77,34735.0,348.1684,348.2358,347.1963,347.2444,34735.0
2018-06-04 12:10:00,360.74,360.91,360.15,360.8,54811.0,347.2155,347.3791,346.6476,347.2733,54811.0
2018-06-04 12:20:00,360.87,361.05,360.66,360.9,28358.0,347.3406,347.5139,347.1385,347.3695,28358.0
2018-06-04 12:30:00,360.88,361.19,360.75,360.93,26583.0,347.3503,347.6486,347.2251,347.3984,26583.0
2018-06-04 12:40:00,360.97,361.09,360.75,361.03,27784.0,347.4369,347.5524,347.2251,347.4946,27784.0
2018-06-04 12:50:00,361.04,361.05,360.83,360.98,21760.0,347.5043,347.5139,347.3021,347.4465,21760.0
2018-06-04 13:00:00,360.97,361.01,360.76,360.83,22062.0,347.4369,347.4754,347.2348,347.3021,22062.0
2018-06-04 13:10:00,360.8,360.86,360.51,360.65,40576.0,347.2733,347.331,346.9941,347.1289,40576.0
2018-06-04 13:20:00,360.62,360.96,360.61,360.73,47660.0,347.1,347.4273,347.0904,347.2059,47660.0
2018-06-04 13:30:00,360.76,361.09,360.21,360.26,55184.0,347.2348,347.5524,346.7054,346.7535,55184.0
2018-06-04 13:40:00,360.24,360.45,359.91,360.25,39709.0,346.7343,346.9364,346.4166,346.7439,39709.0
2018-06-04 13:50:00,360.16,360.21,359.66,359.97,40478.0,346.6573,346.7054,346.176,346.4744,40478.0
2018-06-04 14:00:00,359.99,360.3,359.95,360.13,33400.0,346.4936,346.792,346.4551,346.6284,33400.0
2018-06-04 14:10:00,360.17,360.33,359.92,360.0,31453.0,346.6669,346.8209,346.4263,346.5033,31453.0
2018-06-04 14:20:00,360.04,360.18,359.62,360.0,28450.0,346.5418,346.6765,346.1375,346.5033,28450.0
2018-06-04 14:30:00,360.04,360.19,359.87,360.05,32776.0,346.5418,346.6861,346.3781,346.5514,32776.0
2018-06-04 14:40:00,360.01,360.16,359.95,359.99,21952.0,346.5129,346.6573,346.4551,346.4936,21952.0
2018-06-04 14:50:00,360.0,360.32,359.95,360.28,28495.0,346.5033,346.8113,346.4551,346.7728,28495.0
2018-06-04 15:00:00,360.24,360.39,360.0,360.02,23879.0,346.7343,346.8786,346.5033,346.5225,23879.0
2018-06-04 15:10:00,360.02,360.23,359.8,360.23,27808.0,346.5225,346.7246,346.3107,346.7246,27808.0
2018-06-04 15:20:00,360.26,360.5,360.05,360.5,27672.0,346.7535,346.9845,346.5514,346.9845,27672.0
2018-06-04 15:30:00,360.45,361.07,360.42,361.03,45930.0,346.9364,347.5331,346.9075,347.4946,45930.0
2018-06-04 15:40:00,360.96,361.2,360.6,360.67,65007.0,347.4273,347.6583,347.0808,347.1481,65007.0
2018-06-04 15:50:00,360.71,361.0,360.59,360.71,110383.0,347.1866,347.4658,347.0711,347.1866,110383.0
2018-06-05 09:30:00,360.5,362.57,360.5,362.05,108828.0,346.9845,348.9769,346.9845,348.4764,108828.0
2018-06-05 09:40:00,362.02,362.05,360.88,361.57,70510.0,348.4475,348.4764,347.3503,348.0144,70510.0
2018-06-05 09:50:00,361.63,361.85,361.16,361.31,63790.0,348.0721,348.2839,347.6198,347.7641,63790.0
2018-06-05 10:00:00,361.31,363.37,361.26,363.22,112800.0,347.7641,349.7469,347.716,349.6025,112800.0
2018-06-05 10:10:00,363.25,363.25,361.6,361.73,67548.0,349.6314,349.6314,348.0433,348.1684,67548.0
2018-06-05 10:20:00,361.71,362.16,361.45,361.6,48992.0,348.1491,348.5823,347.8989,348.0433,48992.0
2018-06-05 10:30:00,361.69,361.84,360.88,361.31,56204.0,348.1299,348.2743,347.3503,347.7641,56204.0
2018-06-05 10:40:00,361.23,361.36,360.61,360.97,54834.0,347.6871,347.8123,347.0904,347.4369,54834.0
2018-06-05 10:50:00,361.03,361.91,360.98,361.42,45039.0,347.4946,348.3416,347.4465,347.87,45039.0
2018-06-05 11:00:00,361.49,361.84,361.04,361.04,27608.0,347.9374,348.2743,347.5043,347.5043,27608.0
2018-06-05 11:10:00,361.07,361.7,360.93,361.45,29987.0,347.5331,348.1395,347.3984,347.8989,29987.0
2018-06-05 11:20:00,361.5,361.58,360.71,361.11,20245.0,347.947,348.024,347.1866,347.5716,20245.0
2018-06-05 11:30:00,361.14,361.14,359.79,360.05,50585.0,347.6005,347.6005,346.3011,346.5514,50585.0
2018-06-05 11:40:00,360.03,360.09,359.45,360.05,60084.0,346.5321,346.5899,345.9739,346.5514,60084.0
2018-06-05 11:50:00,359.96,360.1,359.64,360.07,24369.0,346.4648,346.5995,346.1567,346.5706,24369.0
2018-06-05 12:00:00,360.07,360.07,358.85,359.65,49325.0,346.5706,346.5706,345.3964,346.1664,49325.0
2018-06-05 12:10:00,359.73,360.27,359.5,359.55,24048.0,346.2434,346.7631,346.022,346.0701,24048.0
2018-06-05 12:20:00,359.6,359.7,359.23,359.62,25529.0,346.1182,346.2145,345.7621,346.1375,25529.0
2018-06-05 12:30:00,359.63,359.63,358.95,359.34,21054.0,346.1471,346.1471,345.4926,345.868,21054.0
2018-06-05 12:40:00,359.4,359.74,359.06,359.35,16106.0,345.9257,346.253,345.5985,345.8776,16106.0
2018-06-05 12:50:00,359.4,359.75,359.32,359.72,22985.0,345.9257,346.2626,345.8487,346.2337,22985.0
2018-06-05 13:00:00,359.66,360.29,359.63,360.24,25273.0,346.176,346.7824,346.1471,346.7343,25273.0
2018-06-05 13:10:00,360.29,360.95,359.97,360.82,28282.0,346.7824,347.4176,346.4744,347.2925,28282.0
2018-06-05 13:20:00,360.88,360.96,360.26,360.26,22744.0,347.3503,347.4273,346.7535,346.7535,22744.0
2018-06-05 13:30:00,360.2,360.49,360.13,360.41,13077.0,346.6958,346.9749,346.6284,346.8979,13077.0
2018-06-05 13:40:00,360.41,360.41,359.94,360.02,12502.0,346.8979,346.8979,346.4455,346.5225,12502.0
2018-06-05 13:50:00,360.05,360.05,359.81,359.92,19033.0,346.5514,346.5514,346.3204,346.4263,19033.0
2018-06-05 14:00:00,359.97,360.3,359.9,360.27,20829.0,346.4744,346.792,346.407,346.7631,20829.0
2018-06-05 14:10:00,360.2,360.55,360.04,360.48,23070.0,346.6958,347.0326,346.5418,346.9653,23070.0
2018-06-05 14:20:00,360.47,360.47,360.14,360.39,22643.0,346.9556,346.9556,346.638,346.8786,22643.0
2018-06-05 14:30:00,360.39,360.64,360.06,360.19,26529.0,346.8786,347.1193,346.561,346.6861,26529.0
2018-06-05 14:40:00,360.21,360.63,360.16,360.55,20627.0,346.7054,347.1096,346.6573,347.0326,20627.0
2018-06-05 14:50:00,360.58,361.0,360.58,360.77,28179.0,347.0615,347.4658,347.0615,347.2444,28179.0
2018-06-05 15:00:00,360.78,360.94,360.67,360.75,18114.0,347.254,347.408,347.1481,347.2251,18114.0
2018-06-05 15:10:00,360.76,360.81,360.4,360.63,35717.0,347.2348,347.2829,346.8883,347.1096,35717.0
2018-06-05 15:20:00,360.66,360.68,359.73,359.81,39333.0,347.1385,347.1578,346.2434,346.3204,39333.0
2018-06-05 15:30:00,359.87,360.01,359.67,360.0,36670.0,346.3781,346.5129,346.1856,346.5033,36670.0
2018-06-05 15:40:00,359.99,360.45,359.58,360.44,41018.0,346.4936,346.9364,346.099,346.9268,41018.0
2018-06-05 15:50:00,360.4,360.48,359.96,360.28,106188.0,346.8883,346.9653,346.4648,346.7728,106188.0
2018-06-06 09:30:00,362.46,362.61,361.58,362.1,117046.0,348.871,349.0154,348.024,348.5245,117046.0
2018-06-06 09:40:00,362.12,362.21,360.99,361.52,70401.0,348.5438,348.6304,347.4561,347.9663,70401.0
2018-06-06 09:50:00,361.43,363.18,361.43,362.22,116804.0,347.8796,349.564,347.8796,348.64,116804.0
2018-06-06 10:00:00,362.32,363.27,361.55,363.22,84600.0,348.7363,349.6507,347.9951,349.6025,84600.0
2018-06-06 10:10:00,363.25,366.78,363.15,365.14,280408.0,349.6314,353.0291,349.5352,351.4505,280408.0
2018-06-06 10:20:00,365.26,366.73,365.07,365.73,114324.0,351.566,352.9809,351.3832,352.0184,114324.0
2018-06-06 10:30:00,365.71,366.28,365.03,365.25,70057.0,351.9992,352.5478,351.3447,351.5564,70057.0
2018-06-06 10:40:00,365.26,365.54,364.7,365.32,45737.0,351.566,351.8356,351.027,351.6238,45737.0
2018-06-06 10:50:00,365.25,365.38,364.72,365.18,42015.0,351.5564,351.6815,351.0463,351.489,42015.0
2018-06-06 11:00:00,365.11,366.82,365.11,366.46,87070.0,351.4217,353.0676,351.4217,352.7211,87070.0
2018-06-06 11:10:00,366.48,367.25,366.27,366.99,70662.0,352.7403,353.4814,352.5382,353.2312,70662.0
2018-06-06 11:20:00,367.04,367.5,366.99,367.0,45713.0,353.2793,353.7221,353.2312,353.2408,45713.0
2018-06-06 11:30:00,367.06,367.25,366.33,366.54,41729.0,353.2986,353.4814,352.5959,352.7981,41729.0
2018-06-06 11:40:00,366.5,366.7,366.17,366.51,62347.0,352.7596,352.9521,352.4419,352.7692,62347.0
2018-06-06 11:50:00,366.51,368.43,366.46,368.37,101086.0,352.7692,354.6172,352.7211,354.5595,101086.0
2018-06-06 12:00:00,368.36,369.14,367.73,368.24,86182.0,354.5498,355.3006,353.9434,354.4343,86182.0
2018-06-06 12:10:00,368.24,369.09,368.24,369.07,65765.0,354.4343,355.2525,354.4343,355.2332,65765.0
2018-06-06 12:20:00,369.01,369.68,368.92,369.49,58924.0,355.1755,355.8203,355.0888,355.6375,58924.0
2018-06-06 12:30:00,369.42,369.69,369.25,369.66,51845.0,355.5701,355.83,355.4065,355.8011,51845.0
2018-06-06 12:40:00,369.62,369.84,369.23,369.31,58476.0,355.7626,355.9743,355.3872,355.4642,58476.0
2018-06-06 12:50:00,369.27,369.99,369.15,369.89,70548.0,355.4257,356.1187,355.3102,356.0225,70548.0
2018-06-06 13:00:00,369.95,369.98,369.44,369.57,56919.0,356.0802,356.1091,355.5893,355.7145,56919.0
2018-06-06 13:10:00,369.61,369.87,369.33,369.43,38586.0,355.753,356.0032,355.4835,355.5797,38586.0
2018-06-06 13:20:00,369.45,369.48,368.37,368.76,79857.0,355.599,355.6278,354.5595,354.9348,79857.0
2018-06-06 13:30:00,368.8,369.95,368.8,369.91,72696.0,354.9733,356.0802,354.9733,356.0417,72696.0
2018-06-06 13:40:00,369.96,369.99,369.26,369.31,41802.0,356.0898,356.1187,355.4161,355.4642,41802.0
2018-06-06 13:50:00,369.31,369.34,368.2,368.56,67596.0,355.4642,355.4931,354.3958,354.7423,67596.0
2018-06-06 14:00:00,368.54,368.88,368.32,368.7,31556.0,354.7231,355.0503,354.5113,354.8771,31556.0
2018-06-06 14:10:00,368.68,368.9,368.19,368.57,56332.0,354.8578,355.0696,354.3862,354.752,56332.0
2018-06-06 14:20:00,368.63,369.45,368.63,369.38,41016.0,354.8097,355.599,354.8097,355.5316,41016.0
2018-06-06 14:30:00,369.41,370.06,369.3,369.98,123436.0,355.5605,356.1861,355.4546,356.1091,123436.0
2018-06-06 14:40:00,369.89,370.58,369.88,370.37,76894.0,356.0225,356.6866,356.0128,356.4845,76894.0
2018-06-06 14:50:00,370.39,370.42,369.98,370.13,63705.0,356.5037,356.5326,356.1091,356.2535,63705.0
2018-06-06 15:00:00,370.15,370.28,370.0,370.21,45788.0,356.2727,356.3978,356.1283,356.3305,45788.0
2018-06-06 15:10:00,370.11,371.0,370.01,370.76,81765.0,356.2342,357.0909,356.138,356.8598,81765.0
2018-06-06 15:20:00,370.75,370.9,370.36,370.43,84647.0,356.8502,356.9946,356.4748,356.5422,84647.0
2018-06-06 15:30:00,370.44,370.7,370.23,370.52,77151.0,356.5518,356.8021,356.3497,356.6288,77151.0
2018-06-06 15:40:00,370.52,371.25,370.51,371.11,155614.0,356.6288,357.3315,356.6192,357.1967,155614.0
2018-06-06 15:50:00,371.12,371.6,370.82,371.54,225152.0,357.2064,357.6684,356.9176,357.6106,225152.0
2018-06-07 09:30:00,372.0,374.48,369.55,370.73,370813.0,358.0534,360.4404,355.6952,356.831,370813.0
2018-06-07 09:40:00,370.72,373.47,370.15,371.82,178063.0,356.8213,359.4682,356.2727,357.8801,178063.0
2018-06-07 09:50:00,371.85,372.02,369.37,370.53,134789.0,357.909,358.0726,355.522,356.6385,134789.0
2018-06-07 10:00:00,370.59,370.95,369.53,369.77,69781.0,356.6962,357.0427,355.676,355.907,69781.0
2018-06-07 10:10:00,369.79,369.82,367.3,367.93,181380.0,355.9262,355.9551,353.5296,354.1359,181380.0
2018-06-07 10:20:00,367.92,368.0,366.56,367.44,112630.0,354.1263,354.2033,352.8173,353.6643,112630.0
2018-06-07 10:30:00,367.39,368.22,367.39,367.93,86820.0,353.6162,354.4151,353.6162,354.1359,86820.0
2018-06-07 10:40:00,367.99,368.94,367.4,367.88,77205.0,354.1937,355.1081,353.6258,354.0878,77205.0
2018-06-07 10:50:00,367.94,368.63,367.31,368.61,47941.0,354.1456,354.8097,353.5392,354.7905,47941.0
2018-06-07 11:00:00,368.64,369.74,368.06,369.52,70555.0,354.8193,355.8781,354.2611,355.6663,70555.0
2018-06-07 11:10:00,369.54,372.0,369.54,370.83,92596.0,355.6856,358.0534,355.6856,356.9272,92596.0
2018-06-07 11:20:00,370.83,370.83,369.72,370.02,36648.0,356.9272,356.9272,355.8588,356.1476,36648.0
2018-06-07 11:30:00,370.02,371.83,369.74,371.75,58294.0,356.1476,357.8897,355.8781,357.8127,58294.0
2018-06-07 11:40:00,371.88,372.34,371.0,371.1,76735.0,357.9379,358.3806,357.0909,357.1871,76735.0
2018-06-07 11:50:00,371.08,371.49,370.66,371.14,63850.0,357.1679,357.5625,356.7636,357.2256,63850.0
2018-06-07 12:00:00,371.09,372.15,371.05,371.61,42154.0,357.1775,358.1977,357.139,357.678,42154.0
2018-06-07 12:10:00,371.7,372.4,371.67,371.94,40963.0,357.7646,358.4384,357.7357,357.9956,40963.0
2018-06-07 12:20:00,371.94,371.95,371.09,371.18,41446.0,357.9956,358.0052,357.1775,357.2641,41446.0
2018-06-07 12:30:00,371.18,371.22,370.29,370.46,30476.0,357.2641,357.3026,356.4075,356.5711,30476.0
2018-06-07 12:40:00,370.45,370.8,369.33,369.42,60016.0,356.5615,356.8983,355.4835,355.5701,60016.0
2018-06-07 12:50:00,369.43,369.98,368.88,369.24,52013.0,355.5797,356.1091,355.0503,355.3968,52013.0
2018-06-07 13:00:00,369.24,369.32,368.74,368.79,32490.0,355.3968,355.4738,354.9156,354.9637,32490.0
2018-06-07 13:10:00,368.74,368.92,367.39,367.55,80847.0,354.9156,355.0888,353.6162,353.7702,80847.0
2018-06-07 13:20:00,367.61,368.46,367.59,367.76,60921.0,353.8279,354.6461,353.8087,353.9723,60921.0
2018-06-07 13:30:00,367.69,368.04,367.2,367.41,50345.0,353.9049,354.2418,353.4333,353.6354,50345.0
2018-06-07 13:40:00,367.34,368.08,367.1,368.08,54320.0,353.5681,354.2803,353.3371,354.2803,54320.0
2018-06-07 13:50:00,368.01,368.11,367.27,367.49,47855.0,354.2129,354.3092,353.5007,353.7124,47855.0
2018-06-07 14:00:00,367.6,367.67,366.43,366.54,87668.0,353.8183,353.8857,352.6922,352.7981,87668.0
2018-06-07 14:10:00,366.48,367.2,366.37,366.75,49755.0,352.7403,353.4333,352.6344,353.0002,49755.0
2018-06-07 14:20:00,366.68,366.93,366.05,366.86,65200.0,352.9328,353.1734,352.3264,353.1061,65200.0
2018-06-07 14:30:00,366.8,368.21,366.65,368.04,78097.0,353.0483,354.4055,352.9039,354.2418,78097.0
2018-06-07 14:40:00,367.89,368.33,367.68,368.25,28104.0,354.0974,354.521,353.8953,354.444,28104.0
2018-06-07 14:50:00,368.36,369.05,368.1,368.1,43021.0,354.5498,355.214,354.2996,354.2996,43021.0
2018-06-07 15:00:00,368.2,368.27,367.25,367.25,64035.0,354.3958,354.4632,353.4814,353.4814,64035.0
2018-06-07 15:10:00,367.27,367.57,367.24,367.56,35433.0,353.5007,353.7894,353.4718,353.7798,35433.0
2018-06-07 15:20:00,367.55,368.72,367.55,368.31,55543.0,353.7702,354.8963,353.7702,354.5017,55543.0
2018-06-07 15:30:00,368.3,368.52,367.85,368.49,46477.0,354.4921,354.7038,354.0589,354.675,46477.0
2018-06-07 15:40:00,368.41,368.92,368.2,368.34,76317.0,354.598,355.0888,354.3958,354.5306,76317.0
2018-06-07 15:50:00,368.39,368.96,367.96,368.39,143388.0,354.5787,355.1273,354.1648,354.5787,143388.0
2018-06-08 09:30:00,368.14,371.42,367.9,369.78,153446.0,354.3381,357.4951,354.1071,355.9166,153446.0
2018-06-08 09:40:00,369.84,370.24,367.41,367.6,134061.0,355.9743,356.3593,353.6354,353.8183,134061.0
2018-06-08 09:50:00,367.57,367.68,365.5,365.52,173021.0,353.7894,353.8953,351.7971,351.8163,173021.0
2018-06-08 10:00:00,365.51,368.0,365.46,367.96,82635.0,351.8067,354.2033,351.7586,354.1648,82635.0
2018-06-08 10:10:00,367.97,368.47,367.38,368.47,54773.0,354.1744,354.6557,353.6066,354.6557,54773.0
2018-06-08 10:20:00,368.37,369.31,367.92,368.12,67546.0,354.5595,355.4642,354.1263,354.3188,67546.0
2018-06-08 10:30:00,368.13,368.46,366.56,366.98,60096.0,354.3284,354.6461,352.8173,353.2216,60096.0
2018-06-08 10:40:00,366.93,367.18,366.61,366.94,41137.0,353.1734,353.4141,352.8654,353.1831,41137.0
2018-06-08 10:50:00,366.98,368.43,366.98,367.61,48764.0,353.2216,354.6172,353.2216,353.8279,48764.0
2018-06-08 11:00:00,367.54,368.1,367.38,368.1,27226.0,353.7606,354.2996,353.6066,354.2996,27226.0
2018-06-08 11:10:00,368.25,368.64,368.15,368.24,20397.0,354.444,354.8193,354.3477,354.4343,20397.0
2018-06-08 11:20:00,368.3,368.75,367.96,368.69,37372.0,354.4921,354.9252,354.1648,354.8675,37372.0
2018-06-08 11:30:00,368.66,368.66,367.72,368.32,31364.0,354.8386,354.8386,353.9338,354.5113,31364.0
2018-06-08 11:40:00,368.18,369.09,368.17,368.99,30744.0,354.3766,355.2525,354.367,355.1562,30744.0
2018-06-08 11:50:00,369.07,369.28,368.63,369.09,47679.0,355.2332,355.4353,354.8097,355.2525,47679.0
2018-06-08 12:00:00,369.17,369.8,369.17,369.52,33963.0,355.3295,355.9358,355.3295,355.6663,33963.0
2018-06-08 12:10:00,369.63,370.59,369.44,370.54,54677.0,355.7722,356.6962,355.5893,356.6481,54677.0
2018-06-08 12:20:00,370.46,370.64,369.83,370.41,44133.0,356.5711,356.7443,355.9647,356.523,44133.0
2018-06-08 12:30:00,370.34,370.85,370.23,370.23,42223.0,356.4556,356.9465,356.3497,356.3497,42223.0
2018-06-08 12:40:00,370.18,370.63,369.95,370.03,28499.0,356.3016,356.7347,356.0802,356.1572,28499.0
2018-06-08 12:50:00,369.99,370.14,369.58,369.8,24191.0,356.1187,356.2631,355.7241,355.9358,24191.0
2018-06-08 13:00:00,369.83,369.83,368.84,368.95,30988.0,355.9647,355.9647,355.0118,355.1177,30988.0
2018-06-08 13:10:00,368.95,369.41,368.8,368.94,21709.0,355.1177,355.5605,354.9733,355.1081,21709.0
2018-06-08 13:20:00,368.86,369.1,368.71,369.0,23033.0,355.0311,355.2621,354.8867,355.1658,23033.0
2018-06-08 13:30:00,369.01,369.06,368.55,368.77,20268.0,355.1755,355.2236,354.7327,354.9445,20268.0
2018-06-08 13:40:00,368.81,369.24,368.8,368.88,31617.0,354.983,355.3968,354.9733,355.0503,31617.0
2018-06-08 13:50:00,368.92,369.01,368.32,368.73,26172.0,355.0888,355.1755,354.5113,354.906,26172.0
2018-06-08 14:00:00,368.74,368.87,368.33,368.38,22746.0,354.9156,355.0407,354.521,354.5691,22746.0
2018-06-08 14:10:00,368.44,368.53,368.06,368.19,37932.0,354.6268,354.7135,354.2611,354.3862,37932.0
2018-06-08 14:20:00,368.18,368.31,367.97,367.97,33164.0,354.3766,354.5017,354.1744,354.1744,33164.0
2018-06-08 14:30:00,367.99,368.01,367.68,367.82,56250.0,354.1937,354.2129,353.8953,354.0301,56250.0
2018-06-08 14:40:00,367.8,368.96,367.7,368.81,53907.0,354.0108,355.1273,353.9146,354.983,53907.0
2018-06-08 14:50:00,368.78,369.11,368.53,368.58,37263.0,354.9541,355.2717,354.7135,354.7616,37263.0
2018-06-08 15:00:00,368.56,368.63,368.25,368.37,24712.0,354.7423,354.8097,354.444,354.5595,24712.0
2018-06-08 15:10:00,368.41,368.55,367.95,368.05,25364.0,354.598,354.7327,354.1552,354.2514,25364.0
2018-06-08 15:20:00,368.1,368.53,368.04,368.49,35809.0,354.2996,354.7135,354.2418,354.675,35809.0
2018-06-08 15:30:00,368.53,368.65,368.37,368.44,34279.0,354.7135,354.829,354.5595,354.6268,34279.0
2018-06-08 15:40:00,368.46,368.62,368.37,368.52,45764.0,354.6461,354.8001,354.5595,354.7038,45764.0
2018-06-08 15:50:00,368.56,369.69,368.56,369.45,210796.0,354.7423,355.83,354.7423,355.599,210796.0
2018-06-11 09:30:00,371.0,372.75,370.15,372.5,152184.0,357.0909,358.7752,356.2727,358.5346,152184.0
2018-06-11 09:40:00,372.51,373.26,372.39,372.52,107250.0,358.5442,359.2661,358.4287,358.5539,107250.0
2018-06-11 09:50:00,372.59,372.8,370.38,370.67,83212.0,358.6212,358.8234,356.4941,356.7732,83212.0
2018-06-11 10:00:00,370.67,372.86,370.67,372.46,87274.0,356.7732,358.8811,356.7732,358.4961,87274.0
2018-06-11 10:10:00,372.55,373.33,371.66,371.84,68617.0,358.5827,359.3335,357.7261,357.8994,68617.0
2018-06-11 10:20:00,371.79,372.1,371.43,371.58,41944.0,357.8512,358.1496,357.5047,357.6491,41944.0
2018-06-11 10:30:00,371.63,371.94,370.34,370.48,57437.0,357.6972,357.9956,356.4556,356.5903,57437.0
2018-06-11 10:40:00,370.41,370.71,369.35,370.04,94024.0,356.523,356.8117,355.5027,356.1668,94024.0
2018-06-11 10:50:00,370.05,370.48,369.57,369.73,32196.0,356.1765,356.5903,355.7145,355.8685,32196.0
2018-06-11 11:00:00,369.78,369.96,368.8,369.82,64630.0,355.9166,356.0898,354.9733,355.9551,64630.0
2018-06-11 11:10:00,369.8,370.28,369.38,370.01,29795.0,355.9358,356.3978,355.5316,356.138,29795.0
2018-06-11 11:20:00,369.97,370.6,369.91,370.25,31446.0,356.0995,356.7058,356.0417,356.369,31446.0
2018-06-11 11:30:00,370.31,370.91,370.1,370.77,38550.0,356.4267,357.0042,356.2246,356.8695,38550.0
2018-06-11 11:40:00,370.78,371.16,370.49,371.06,30449.0,356.8791,357.2449,356.6,357.1486,30449.0
2018-06-11 11:50:00,371.1,371.6,370.94,371.47,45664.0,357.1871,357.6684,357.0331,357.5432,45664.0
2018-06-11 12:00:00,371.4,371.47,370.69,371.16,18328.0,357.4759,357.5432,356.7925,357.2449,18328.0
2018-06-11 12:10:00,371.28,371.84,371.06,371.72,17950.0,357.3604,357.8994,357.1486,357.7839,17950.0
2018-06-11 12:20:00,371.75,371.79,371.4,371.72,35302.0,357.8127,357.8512,357.4759,357.7839,35302.0
2018-06-11 12:30:00,371.79,371.85,371.46,371.54,15322.0,357.8512,357.909,357.5336,357.6106,15322.0
2018-06-11 12:40:00,371.44,371.44,371.05,371.38,31015.0,357.5144,357.5144,357.139,357.4566,31015.0
2018-06-11 12:50:00,371.26,371.84,371.26,371.77,52476.0,357.3411,357.8994,357.3411,357.832,52476.0
2018-06-11 13:00:00,371.65,372.04,371.6,372.03,28649.0,357.7165,358.0919,357.6684,358.0822,28649.0
2018-06-11 13:10:00,372.05,372.17,371.66,371.67,16722.0,358.1015,358.217,357.7261,357.7357,16722.0
2018-06-11 13:20:00,371.63,371.8,371.5,371.61,23828.0,357.6972,357.8609,357.5721,357.678,23828.0
2018-06-11 13:30:00,371.52,371.64,371.37,371.58,14235.0,357.5914,357.7069,357.447,357.6491,14235.0
2018-06-11 13:40:00,371.56,371.72,371.16,371.22,20355.0,357.6299,357.7839,357.2449,357.3026,20355.0
2018-06-11 13:50:00,371.18,371.37,370.94,371.37,23201.0,357.2641,357.447,357.0331,357.447,23201.0
2018-06-11 14:00:00,371.28,371.38,370.91,371.08,22448.0,357.3604,357.4566,357.0042,357.1679,22448.0
2018-06-11 14:10:00,371.09,371.6,370.94,371.55,24141.0,357.1775,357.6684,357.0331,357.6202,24141.0
2018-06-11 14:20:00,371.55,371.76,371.37,371.43,27652.0,357.6202,357.8224,357.447,357.5047,27652.0
2018-06-11 14:30:00,371.49,371.57,371.18,371.23,14143.0,357.5625,357.6395,357.2641,357.3122,14143.0
2018-06-11 14:40:00,371.25,371.43,371.2,371.43,20637.0,357.3315,357.5047,357.2834,357.5047,20637.0
2018-06-11 14:50:00,371.48,371.58,371.25,371.35,14073.0,357.5529,357.6491,357.3315,357.4277,14073.0
2018-06-11 15:00:00,371.43,371.87,371.41,371.82,30961.0,357.5047,357.9282,357.4855,357.8801,30961.0
2018-06-11 15:10:00,371.88,371.97,371.7,371.92,25630.0,357.9379,358.0245,357.7646,357.9764,25630.0
2018-06-11 15:20:00,371.96,371.99,371.74,371.82,31466.0,358.0149,358.0437,357.8031,357.8801,31466.0
2018-06-11 15:30:00,371.77,371.79,371.33,371.4,27945.0,357.832,357.8512,357.4085,357.4759,27945.0
2018-06-11 15:40:00,371.4,371.7,371.18,371.67,48995.0,357.4759,357.7646,357.2641,357.7357,48995.0
2018-06-11 15:50:00,371.66,371.67,370.71,370.94,142973.0,357.7261,357.7357,356.8117,357.0331,142973.0
2018-06-12 09:30:00,371.24,372.73,371.24,371.44,138467.0,357.3219,358.756,357.3219,357.5144,138467.0
2018-06-12 09:40:00,371.44,371.44,368.81,369.52,139491.0,357.5144,357.5144,354.983,355.6663,139491.0
2018-06-12 09:50:00,369.34,369.84,367.99,369.84,128946.0,355.4931,355.9743,354.1937,355.9743,128946.0
2018-06-12 10:00:00,369.72,371.29,369.63,370.96,60972.0,355.8588,357.37,355.7722,357.0524,60972.0
2018-06-12 10:10:00,371.02,371.28,370.47,370.95,30616.0,357.1101,357.3604,356.5807,357.0427,30616.0
2018-06-12 10:20:00,370.83,371.21,370.54,371.02,34943.0,356.9272,357.293,356.6481,357.1101,34943.0
2018-06-12 10:30:00,371.05,371.17,370.56,370.78,32329.0,357.139,357.2545,356.6673,356.8791,32329.0
2018-06-12 10:40:00,370.78,371.6,370.6,371.31,38408.0,356.8791,357.6684,356.7058,357.3892,38408.0
2018-06-12 10:50:00,371.28,371.37,370.5,371.01,34035.0,357.3604,357.447,356.6096,357.1005,34035.0
2018-06-12 11:00:00,371.05,371.24,370.56,370.65,25484.0,357.139,357.3219,356.6673,356.754,25484.0
2018-06-12 11:10:00,370.68,370.73,369.94,370.16,33670.0,356.7828,356.831,356.0706,356.2823,33670.0
2018-06-12 11:20:00,370.08,370.29,369.59,369.59,38128.0,356.2053,356.4075,355.7337,355.7337,38128.0
2018-06-12 11:30:00,369.65,370.29,369.61,369.86,34896.0,355.7915,356.4075,355.753,355.9936,34896.0
2018-06-12 11:40:00,369.9,370.36,369.81,370.27,23498.0,356.0321,356.4748,355.9455,356.3882,23498.0
2018-06-12 11:50:00,370.28,370.41,370.17,370.36,21822.0,356.3978,356.523,356.292,356.4748,21822.0
2018-06-12 12:00:00,370.37,370.55,370.1,370.32,40908.0,356.4845,356.6577,356.2246,356.4363,40908.0
2018-06-12 12:10:00,370.35,370.52,370.0,370.25,18682.0,356.4652,356.6288,356.1283,356.369,18682.0
2018-06-12 12:20:00,370.25,370.26,370.0,370.08,19903.0,356.369,356.3786,356.1283,356.2053,19903.0
2018-06-12 12:30:00,370.08,370.12,369.7,369.78,33608.0,356.2053,356.2438,355.8396,355.9166,33608.0
2018-06-12 12:40:00,369.7,370.0,369.7,369.93,18620.0,355.8396,356.1283,355.8396,356.061,18620.0
2018-06-12 12:50:00,369.92,370.19,369.86,370.15,28111.0,356.0513,356.3112,355.9936,356.2727,28111.0
2018-06-12 13:00:00,370.14,370.16,369.98,370.02,9512.0,356.2631,356.2823,356.1091,356.1476,9512.0
2018-06-12 13:10:00,370.04,370.39,369.98,370.22,14497.0,356.1668,356.5037,356.1091,356.3401,14497.0
2018-06-12 13:20:00,370.18,370.38,370.03,370.09,19804.0,356.3016,356.4941,356.1572,356.215,19804.0
2018-06-12 13:30:00,370.03,370.12,369.85,370.06,21783.0,356.1572,356.2438,355.984,356.1861,21783.0
2018-06-12 13:40:00,370.07,370.24,369.94,370.18,16047.0,356.1957,356.3593,356.0706,356.3016,16047.0
2018-06-12 13:50:00,370.24,370.61,370.1,370.58,18269.0,356.3593,356.7155,356.2246,356.6866,18269.0
2018-06-12 14:00:00,370.5,370.53,370.17,370.26,13072.0,356.6096,356.6385,356.292,356.3786,13072.0
2018-06-12 14:10:00,370.18,370.39,370.11,370.28,21365.0,356.3016,356.5037,356.2342,356.3978,21365.0
2018-06-12 14:20:00,370.21,370.41,369.79,369.91,28005.0,356.3305,356.523,355.9262,356.0417,28005.0
2018-06-12 14:30:00,369.92,370.37,369.8,370.36,25349.0,356.0513,356.4845,355.9358,356.4748,25349.0
2018-06-12 14:40:00,370.35,370.46,370.16,370.38,19584.0,356.4652,356.5711,356.2823,356.4941,19584.0
2018-06-12 14:50:00,370.32,370.43,369.88,369.9,52694.0,356.4363,356.5422,356.0128,356.0321,52694.0
2018-06-12 15:00:00,369.91,370.4,369.87,370.32,42739.0,356.0417,356.5133,356.0032,356.4363,42739.0
2018-06-12 15:10:00,370.33,370.43,370.13,370.26,26468.0,356.446,356.5422,356.2535,356.3786,26468.0
2018-06-12 15:20:00,370.28,370.59,370.25,370.47,25042.0,356.3978,356.6962,356.369,356.5807,25042.0
2018-06-12 15:30:00,370.47,370.59,370.26,370.54,26907.0,356.5807,356.6962,356.3786,356.6481,26907.0
2018-06-12 15:40:00,370.58,370.62,370.18,370.37,47251.0,356.6866,356.7251,356.3016,356.4845,47251.0
2018-06-12 15:50:00,370.4,370.75,370.4,370.61,153139.0,356.5133,356.8502,356.5133,356.7155,153139.0
2018-06-13 09:30:00,370.67,371.0,369.35,370.24,99768.0,356.7732,357.0909,355.5027,356.3593,99768.0
2018-06-13 09:40:00,370.34,370.4,369.5,369.94,41518.0,356.4556,356.5133,355.6471,356.0706,41518.0
2018-06-13 09:50:00,369.95,369.98,369.48,369.63,52784.0,356.0802,356.1091,355.6278,355.7722,52784.0
2018-06-13 10:00:00,369.57,369.73,368.55,369.39,48713.0,355.7145,355.8685,354.7327,355.5412,48713.0
2018-06-13 10:10:00,369.37,370.05,369.3,369.69,61676.0,355.522,356.1765,355.4546,355.83,61676.0
2018-06-13 10:20:00,369.61,369.75,369.0,369.11,42835.0,355.753,355.8877,355.1658,355.2717,42835.0
2018-06-13 10:30:00,369.24,369.45,368.63,368.64,56193.0,355.3968,355.599,354.8097,354.8193,56193.0
2018-06-13 10:40:00,368.67,368.92,368.37,368.61,29467.0,354.8482,355.0888,354.5595,354.7905,29467.0
2018-06-13 10:50:00,368.66,369.3,368.65,368.84,23471.0,354.8386,355.4546,354.829,355.0118,23471.0
2018-06-13 11:00:00,368.9,369.92,368.81,369.91,31003.0,355.0696,356.0513,354.983,356.0417,31003.0
2018-06-13 11:10:00,369.95,369.96,369.59,369.7,26207.0,356.0802,356.0898,355.7337,355.8396,26207.0
2018-06-13 11:20:00,369.69,369.84,369.55,369.69,20547.0,355.83,355.9743,355.6952,355.83,20547.0
2018-06-13 11:30:00,369.64,369.85,369.45,369.56,23586.0,355.7818,355.984,355.599,355.7048,23586.0
2018-06-13 11:40:00,369.59,369.65,369.1,369.1,19326.0,355.7337,355.7915,355.2621,355.2621,19326.0
2018-06-13 11:50:00,369.14,369.17,368.65,369.13,46649.0,355.3006,355.3295,354.829,355.291,46649.0
2018-06-13 12:00:00,369.18,369.18,367.86,368.12,68654.0,355.3391,355.3391,354.0686,354.3188,68654.0
2018-06-13 12:10:00,368.14,368.71,367.77,368.43,72881.0,354.3381,354.8867,353.9819,354.6172,72881.0
2018-06-13 12:20:00,368.43,368.99,368.13,368.66,39667.0,354.6172,355.1562,354.3284,354.8386,39667.0
2018-06-13 12:30:00,368.54,368.77,367.98,368.21,57272.0,354.7231,354.9445,354.1841,354.4055,57272.0
2018-06-13 12:40:00,368.16,368.16,366.9,366.9,55769.0,354.3573,354.3573,353.1446,353.1446,55769.0
2018-06-13 12:50:00,366.99,367.17,365.69,366.68,126573.0,353.2312,353.4044,351.9799,352.9328,126573.0
2018-06-13 13:00:00,366.68,366.7,365.95,366.26,68376.0,352.9328,352.9521,352.2302,352.5286,68376.0
2018-06-13 13:10:00,366.24,366.62,365.84,366.13,53460.0,352.5093,352.8751,352.1243,352.4034,53460.0
2018-06-13 13:20:00,366.1,366.2,365.48,365.63,45850.0,352.3746,352.4708,351.7778,351.9222,45850.0
2018-06-13 13:30:00,365.65,366.25,365.42,366.0,39164.0,351.9414,352.5189,351.7201,352.2783,39164.0
2018-06-13 13:40:00,366.0,366.45,366.0,366.34,36996.0,352.2783,352.7114,352.2783,352.6056,36996.0
2018-06-13 13:50:00,366.29,366.59,366.24,366.55,34843.0,352.5574,352.8462,352.5093,352.8077,34843.0
2018-06-13 14:00:00,366.52,366.81,365.21,365.31,74052.0,352.7788,353.0579,351.5179,351.6142,74052.0
2018-06-13 14:10:00,365.25,366.69,365.22,366.11,47067.0,351.5564,352.9424,351.5275,352.3842,47067.0
2018-06-13 14:20:00,366.08,366.33,365.4,365.6,43775.0,352.3553,352.5959,351.7008,351.8933,43775.0
2018-06-13 14:30:00,365.6,366.35,365.3,366.02,54153.0,351.8933,352.6152,351.6045,352.2976,54153.0
2018-06-13 14:40:00,366.1,366.4,364.69,365.0,128940.0,352.3746,352.6633,351.0174,351.3158,128940.0
2018-06-13 14:50:00,364.99,365.22,364.79,364.93,52142.0,351.3062,351.5275,351.1137,351.2484,52142.0
2018-06-13 15:00:00,364.96,366.01,364.96,365.71,72487.0,351.2773,352.2879,351.2773,351.9992,72487.0
2018-06-13 15:10:00,365.7,365.7,365.16,365.35,64580.0,351.9896,351.9896,351.4698,351.6527,64580.0
2018-06-13 15:20:00,365.42,365.86,364.99,365.25,75104.0,351.7201,352.1436,351.3062,351.5564,75104.0
2018-06-13 15:30:00,365.24,365.56,364.78,364.87,97899.0,351.5468,351.8548,351.104,351.1907,97899.0
2018-06-13 15:40:00,364.84,365.16,364.62,364.62,106879.0,351.1618,351.4698,350.95,350.95,106879.0
2018-06-13 15:50:00,364.59,364.8,363.29,364.0,250294.0,350.9212,351.1233,349.6699,350.3533,250294.0
2018-06-14 09:30:00,366.15,367.64,366.07,367.0,156442.0,352.4227,353.8568,352.3457,353.2408,156442.0
2018-06-14 09:40:00,367.15,367.32,365.51,365.51,77726.0,353.3852,353.5488,351.8067,351.8067,77726.0
2018-06-14 09:50:00,365.5,365.92,365.24,365.73,68338.0,351.7971,352.2013,351.5468,352.0184,68338.0
2018-06-14 10:00:00,365.73,367.28,365.73,366.1,65363.0,352.0184,353.5103,352.0184,352.3746,65363.0
2018-06-14 10:10:00,366.08,366.18,363.77,363.97,78641.0,352.3553,352.4516,350.1319,350.3244,78641.0
2018-06-14 10:20:00,363.91,364.95,363.73,363.9,56728.0,350.2667,351.2677,350.0934,350.257,56728.0
2018-06-14 10:30:00,363.94,363.98,361.69,362.7,99995.0,350.2955,350.334,348.1299,349.102,99995.0
2018-06-14 10:40:00,362.64,362.9,361.3,361.39,80812.0,349.0443,349.2945,347.7545,347.8411,80812.0
2018-06-14 10:50:00,361.25,361.65,359.73,359.89,158688.0,347.7064,348.0914,346.2434,346.3974,158688.0
2018-06-14 11:00:00,359.81,360.83,358.82,360.38,141425.0,346.3204,347.3021,345.3675,346.869,141425.0
2018-06-14 11:10:00,360.31,361.78,360.2,361.36,74726.0,346.8016,348.2165,346.6958,347.8123,74726.0
2018-06-14 11:20:00,361.26,361.75,361.19,361.57,26171.0,347.716,348.1876,347.6486,348.0144,26171.0
2018-06-14 11:30:00,361.53,362.0,361.53,361.89,30747.0,347.9759,348.4283,347.9759,348.3224,30747.0
2018-06-14 11:40:00,361.9,362.03,360.66,360.67,43301.0,348.332,348.4571,347.1385,347.1481,43301.0
2018-06-14 11:50:00,360.72,361.12,360.34,360.35,54134.0,347.1963,347.5813,346.8305,346.8401,54134.0
2018-06-14 12:00:00,360.35,361.43,360.34,361.32,39044.0,346.8401,347.8796,346.8305,347.7738,39044.0
2018-06-14 12:10:00,361.37,361.61,361.16,361.51,74774.0,347.8219,348.0529,347.6198,347.9566,74774.0
2018-06-14 12:20:00,361.51,361.9,361.44,361.86,52912.0,347.9566,348.332,347.8893,348.2935,52912.0
2018-06-14 12:30:00,361.9,361.9,361.45,361.5,40840.0,348.332,348.332,347.8989,347.947,40840.0
2018-06-14 12:40:00,361.6,361.74,361.18,361.37,24780.0,348.0433,348.178,347.639,347.8219,24780.0
2018-06-14 12:50:00,361.4,361.73,361.24,361.49,24503.0,347.8508,348.1684,347.6968,347.9374,24503.0
2018-06-14 13:00:00,361.39,361.92,361.24,361.91,24411.0,347.8411,348.3513,347.6968,348.3416,24411.0
2018-06-14 13:10:00,361.8,362.0,361.57,361.85,23728.0,348.2358,348.4283,348.0144,348.2839,23728.0
2018-06-14 13:20:00,361.8,362.15,361.73,362.09,30708.0,348.2358,348.5726,348.1684,348.5149,30708.0
2018-06-14 13:30:00,362.14,364.64,362.0,364.02,135690.0,348.563,350.9693,348.4283,350.3725,135690.0
2018-06-14 13:40:00,364.04,364.09,362.78,362.83,55594.0,350.3918,350.4399,349.179,349.2272,55594.0
2018-06-14 13:50:00,362.85,363.0,362.07,362.07,22969.0,349.2464,349.3908,348.4956,348.4956,22969.0
2018-06-14 14:00:00,362.11,362.23,361.47,361.87,53450.0,348.5341,348.6496,347.9181,348.3031,53450.0
2018-06-14 14:10:00,361.86,362.39,361.44,361.7,50650.0,348.2935,348.8036,347.8893,348.1395,50650.0
2018-06-14 14:20:00,361.76,362.19,361.56,361.86,31409.0,348.1973,348.6111,348.0048,348.2935,31409.0
2018-06-14 14:30:00,361.92,361.92,361.21,361.35,52990.0,348.3513,348.3513,347.6679,347.8026,52990.0
2018-06-14 14:40:00,361.32,361.48,361.07,361.14,74152.0,347.7738,347.9278,347.5331,347.6005,74152.0
2018-06-14 14:50:00,361.15,361.15,360.08,360.16,92699.0,347.6101,347.6101,346.5803,346.6573,92699.0
2018-06-14 15:00:00,360.16,360.88,360.15,360.81,48063.0,346.6573,347.3503,346.6476,347.2829,48063.0
2018-06-14 15:10:00,360.79,361.5,360.77,361.13,52630.0,347.2636,347.947,347.2444,347.5909,52630.0
2018-06-14 15:20:00,361.11,361.74,361.03,361.4,66935.0,347.5716,348.178,347.4946,347.8508,66935.0
2018-06-14 15:30:00,361.41,361.75,361.33,361.68,85695.0,347.8604,348.1876,347.7834,348.1203,85695.0
2018-06-14 15:40:00,361.69,362.54,361.66,362.54,97254.0,348.1299,348.948,348.101,348.948,97254.0
2018-06-14 15:50:00,362.52,362.65,361.99,362.46,207576.0,348.9288,349.0539,348.4186,348.871,207576.0
2018-06-15 09:30:00,358.15,358.15,353.53,354.26,1510673.0,344.7226,344.7226,340.2758,340.9784,1510673.0
2018-06-15 09:40:00,354.34,357.62,353.8,356.31,208339.0,341.0555,344.2125,340.5357,342.9516,208339.0
2018-06-15 09:50:00,356.35,357.74,355.69,357.48,79948.0,342.9901,344.328,342.3548,344.0777,79948.0
2018-06-15 10:00:00,357.38,358.07,356.13,356.14,97496.0,343.9815,344.6456,342.7783,342.788,97496.0
2018-06-15 10:10:00,356.17,356.66,355.44,355.49,77871.0,342.8168,343.2885,342.1142,342.1623,77871.0
2018-06-15 10:20:00,355.47,355.96,354.61,354.88,88406.0,342.1431,342.6147,341.3153,341.5752,88406.0
2018-06-15 10:30:00,354.81,354.84,353.47,353.87,139641.0,341.5078,341.5367,340.2181,340.6031,139641.0
2018-06-15 10:40:00,353.89,354.8,353.59,354.42,105729.0,340.6223,341.4982,340.3336,341.1325,105729.0
2018-06-15 10:50:00,354.44,356.54,354.24,356.3,185745.0,341.1517,343.173,340.9592,342.942,185745.0
2018-06-15 11:00:00,356.22,356.26,354.9,355.2,95822.0,342.865,342.9035,341.5945,341.8832,95822.0
2018-06-15 11:10:00,355.2,356.35,355.17,356.09,69244.0,341.8832,342.9901,341.8543,342.7398,69244.0
2018-06-15 11:20:00,356.09,356.17,355.04,355.24,81196.0,342.7398,342.8168,341.7292,341.9217,81196.0
2018-06-15 11:30:00,355.18,355.68,354.19,354.23,112550.0,341.864,342.3452,340.9111,340.9496,112550.0
2018-06-15 11:40:00,354.17,354.62,353.96,354.61,104758.0,340.8918,341.325,340.6897,341.3153,104758.0
2018-06-15 11:50:00,354.55,354.76,354.19,354.38,72797.0,341.2576,341.4597,340.9111,341.094,72797.0
2018-06-15 12:00:00,354.38,354.47,353.83,354.31,92421.0,341.094,341.1806,340.5646,341.0266,92421.0
2018-06-15 12:10:00,354.19,354.75,354.14,354.53,77456.0,340.9111,341.4501,340.8629,341.2383,77456.0
2018-06-15 12:20:00,354.53,355.19,354.52,355.19,45427.0,341.2383,341.8736,341.2287,341.8736,45427.0
2018-06-15 12:30:00,355.15,355.91,355.03,355.81,65045.0,341.8351,342.5666,341.7196,342.4703,65045.0
2018-06-15 12:40:00,355.84,356.19,355.33,355.44,68161.0,342.4992,342.8361,342.0083,342.1142,68161.0
2018-06-15 12:50:00,355.48,355.48,354.67,355.29,62101.0,342.1527,342.1527,341.3731,341.9698,62101.0
2018-06-15 13:00:00,355.29,355.29,354.7,355.18,40331.0,341.9698,341.9698,341.402,341.864,40331.0
2018-06-15 13:10:00,355.16,355.4,354.92,355.34,56766.0,341.8447,342.0757,341.6137,342.018,56766.0
2018-06-15 13:20:00,355.36,355.72,355.31,355.33,58740.0,342.0372,342.3837,341.9891,342.0083,58740.0
2018-06-15 13:30:00,355.32,355.41,354.33,354.8,72123.0,341.9987,342.0853,341.0458,341.4982,72123.0
2018-06-15 13:40:00,354.8,354.8,354.02,354.08,49809.0,341.4982,341.4982,340.7474,340.8052,49809.0
2018-06-15 13:50:00,354.07,356.63,354.04,355.81,203915.0,340.7956,343.2596,340.7667,342.4703,203915.0
2018-06-15 14:00:00,355.81,357.4,355.65,357.34,84065.0,342.4703,344.0007,342.3163,343.943,84065.0
2018-06-15 14:10:00,357.32,357.85,356.89,357.77,102593.0,343.9237,344.4339,343.5098,344.3569,102593.0
2018-06-15 14:20:00,357.84,360.92,357.84,360.25,209870.0,344.4242,347.3888,344.4242,346.7439,209870.0
2018-06-15 14:30:00,360.34,361.66,359.77,360.86,197268.0,346.8305,348.101,346.2819,347.331,197268.0
2018-06-15 14:40:00,360.85,361.32,359.85,360.62,144498.0,347.3214,347.7738,346.3589,347.1,144498.0
2018-06-15 14:50:00,360.56,360.67,359.17,359.27,118286.0,347.0423,347.1481,345.7044,345.8006,118286.0
2018-06-15 15:00:00,359.31,359.31,357.7,358.11,106935.0,345.8391,345.8391,344.2895,344.6841,106935.0
2018-06-15 15:10:00,358.17,358.71,357.3,357.54,136516.0,344.7419,345.2616,343.9045,344.1355,136516.0
2018-06-15 15:20:00,357.51,357.66,357.09,357.44,113121.0,344.1066,344.251,343.7024,344.0392,113121.0
2018-06-15 15:30:00,357.42,357.74,356.8,356.83,111936.0,344.02,344.328,343.4232,343.4521,111936.0
2018-06-15 15:40:00,356.79,357.18,356.38,356.71,129423.0,343.4136,343.789,343.019,343.3366,129423.0
2018-06-15 15:50:00,356.75,357.79,356.46,357.61,409579.0,343.3751,344.3761,343.096,344.2029,409579.0
2018-06-18 09:30:00,353.19,355.99,352.37,355.1,243735.0,339.9486,342.6436,339.1593,341.787,243735.0
2018-06-18 09:40:00,355.08,356.59,354.45,356.42,86142.0,341.7677,343.2211,341.1613,343.0575,86142.0
2018-06-18 09:50:00,356.37,357.65,355.4,356.84,148481.0,343.0093,344.2414,342.0757,343.4617,148481.0
2018-06-18 10:00:00,356.75,357.61,355.73,356.06,115337.0,343.3751,344.2029,342.3933,342.711,115337.0
2018-06-18 10:10:00,355.92,356.73,355.15,355.36,112370.0,342.5762,343.3558,341.8351,342.0372,112370.0
2018-06-18 10:20:00,355.51,355.69,354.2,354.45,57534.0,342.1816,342.3548,340.9207,341.1613,57534.0
2018-06-18 10:30:00,354.41,355.35,354.28,354.99,60692.0,341.1228,342.0276,340.9977,341.6811,60692.0
2018-06-18 10:40:00,355.03,355.46,354.54,354.6,66431.0,341.7196,342.1335,341.248,341.3057,66431.0
2018-06-18 10:50:00,354.6,354.84,354.14,354.33,49411.0,341.3057,341.5367,340.8629,341.0458,49411.0
2018-06-18 11:00:00,354.34,354.98,354.25,354.76,28318.0,341.0555,341.6715,340.9688,341.4597,28318.0
2018-06-18 11:10:00,354.82,355.99,354.82,354.98,67995.0,341.5175,342.6436,341.5175,341.6715,67995.0
2018-06-18 11:20:00,354.96,355.19,354.51,354.82,48906.0,341.6522,341.8736,341.2191,341.5175,48906.0
2018-06-18 11:30:00,354.89,355.09,354.12,355.02,64277.0,341.5848,341.7773,340.8437,341.71,64277.0
2018-06-18 11:40:00,355.04,355.5,354.7,355.07,67254.0,341.7292,342.172,341.402,341.7581,67254.0
2018-06-18 11:50:00,355.11,355.41,354.6,355.0,28420.0,341.7966,342.0853,341.3057,341.6907,28420.0
2018-06-18 12:00:00,355.08,355.82,354.85,355.65,38263.0,341.7677,342.48,341.5463,342.3163,38263.0
2018-06-18 12:10:00,355.61,355.61,355.04,355.26,26501.0,342.2778,342.2778,341.7292,341.941,26501.0
2018-06-18 12:20:00,355.22,355.43,354.93,355.01,26681.0,341.9025,342.1046,341.6233,341.7003,26681.0
2018-06-18 12:30:00,354.9,355.15,354.71,354.95,20747.0,341.5945,341.8351,341.4116,341.6426,20747.0
2018-06-18 12:40:00,354.89,355.15,354.78,354.79,15153.0,341.5848,341.8351,341.479,341.4886,15153.0
2018-06-18 12:50:00,354.86,355.1,354.71,355.03,28992.0,341.556,341.787,341.4116,341.7196,28992.0
2018-06-18 13:00:00,355.07,355.09,354.55,354.55,35249.0,341.7581,341.7773,341.2576,341.2576,35249.0
2018-06-18 13:10:00,354.58,354.58,353.23,353.68,124165.0,341.2865,341.2865,339.9871,340.4202,124165.0
2018-06-18 13:20:00,353.58,355.0,353.28,354.25,47183.0,340.3239,341.6907,340.0352,340.9688,47183.0
2018-06-18 13:30:00,354.3,354.64,354.06,354.29,41183.0,341.0169,341.3442,340.7859,341.0073,41183.0
2018-06-18 13:40:00,354.31,354.36,353.57,353.57,35354.0,341.0266,341.0747,340.3143,340.3143,35354.0
2018-06-18 13:50:00,353.62,353.98,353.21,353.77,65617.0,340.3624,340.7089,339.9678,340.5068,65617.0
2018-06-18 14:00:00,353.77,354.45,353.42,354.34,43101.0,340.5068,341.1613,340.1699,341.0555,43101.0
2018-06-18 14:10:00,354.36,354.7,354.19,354.68,30572.0,341.0747,341.402,340.9111,341.3827,30572.0
2018-06-18 14:20:00,354.65,355.03,354.65,354.87,26591.0,341.3538,341.7196,341.3538,341.5656,26591.0
2018-06-18 14:30:00,354.92,355.1,354.77,354.96,29171.0,341.6137,341.787,341.4693,341.6522,29171.0
2018-06-18 14:40:00,355.0,355.47,354.75,355.32,72132.0,341.6907,342.1431,341.4501,341.9987,72132.0
2018-06-18 14:50:00,355.43,355.6,354.6,354.6,50828.0,342.1046,342.2682,341.3057,341.3057,50828.0
2018-06-18 15:00:00,354.51,355.02,354.34,354.67,45665.0,341.2191,341.71,341.0555,341.3731,45665.0
2018-06-18 15:10:00,354.68,354.95,354.49,354.7,43091.0,341.3827,341.6426,341.1998,341.402,43091.0
2018-06-18 15:20:00,354.69,355.0,354.61,354.61,47018.0,341.3923,341.6907,341.3153,341.3153,47018.0
2018-06-18 15:30:00,354.65,354.86,354.35,354.42,42742.0,341.3538,341.556,341.0651,341.1325,42742.0
2018-06-18 15:40:00,354.37,355.15,354.32,355.15,52670.0,341.0843,341.8351,341.0362,341.8351,52670.0
2018-06-18 15:50:00,355.12,355.2,354.64,354.79,129657.0,341.8062,341.8832,341.3442,341.4886,129657.0
2018-06-19 09:30:00,347.17,347.17,343.46,344.17,541689.0,334.1543,334.1543,330.5834,331.2667,541689.0
2018-06-19 09:40:00,344.26,344.97,343.11,344.97,291470.0,331.3534,332.0367,330.2465,332.0367,291470.0
2018-06-19 09:50:00,344.97,345.13,340.58,340.71,230147.0,332.0367,332.1907,327.8113,327.9365,230147.0
2018-06-19 10:00:00,340.58,341.8,340.02,341.11,242469.0,327.8113,328.9856,327.2723,328.3215,242469.0
2018-06-19 10:10:00,341.08,341.25,339.44,339.7,230482.0,328.2926,328.4562,326.7141,326.9643,230482.0
2018-06-19 10:20:00,339.69,340.25,338.61,338.88,218603.0,326.9547,327.4937,325.9152,326.1751,218603.0
2018-06-19 10:30:00,339.0,340.07,338.57,339.48,162416.0,326.2906,327.3204,325.8767,326.7526,162416.0
2018-06-19 10:40:00,339.47,342.18,339.13,342.07,270481.0,326.7429,329.3513,326.4157,329.2455,270481.0
2018-06-19 10:50:00,342.06,343.27,341.56,341.9,152745.0,329.2358,330.4005,328.7546,329.0818,152745.0
2018-06-19 11:00:00,341.87,342.54,341.62,342.18,80640.0,329.053,329.6978,328.8123,329.3513,80640.0
2018-06-19 11:10:00,342.27,343.72,342.08,343.52,132188.0,329.438,330.8336,329.2551,330.6411,132188.0
2018-06-19 11:20:00,343.53,344.35,342.76,343.18,125256.0,330.6507,331.44,329.9096,330.3138,125256.0
2018-06-19 11:30:00,343.24,343.43,341.86,342.04,98386.0,330.3716,330.5545,329.0433,329.2166,98386.0
2018-06-19 11:40:00,342.06,343.57,341.75,343.21,60280.0,329.2358,330.6892,328.9375,330.3427,60280.0
2018-06-19 11:50:00,343.18,343.27,342.43,342.47,40341.0,330.3138,330.4005,329.592,329.6305,40341.0
2018-06-19 12:00:00,342.54,342.6,342.07,342.38,36121.0,329.6978,329.7556,329.2455,329.5438,36121.0
2018-06-19 12:10:00,342.4,342.41,341.58,341.78,67337.0,329.5631,329.5727,328.7738,328.9663,67337.0
2018-06-19 12:20:00,341.74,342.07,341.34,341.88,52205.0,328.9278,329.2455,328.5428,329.0626,52205.0
2018-06-19 12:30:00,341.86,341.91,340.8,340.86,72587.0,329.0433,329.0915,328.0231,328.0808,72587.0
2018-06-19 12:40:00,340.86,340.86,340.18,340.68,65593.0,328.0808,328.0808,327.4263,327.9076,65593.0
2018-06-19 12:50:00,340.7,341.94,340.51,341.83,82290.0,327.9268,329.1203,327.744,329.0145,82290.0
2018-06-19 13:00:00,341.87,341.97,341.0,341.2,56183.0,329.053,329.1492,328.2156,328.4081,56183.0
2018-06-19 13:10:00,341.15,341.15,340.75,340.78,27888.0,328.36,328.36,327.975,328.0038,27888.0
2018-06-19 13:20:00,340.73,340.98,340.51,340.76,45012.0,327.9557,328.1963,327.744,327.9846,45012.0
2018-06-19 13:30:00,340.76,341.26,340.27,341.26,43141.0,327.9846,328.4658,327.5129,328.4658,43141.0
2018-06-19 13:40:00,341.25,342.42,341.24,342.42,82429.0,328.4562,329.5823,328.4466,329.5823,82429.0
2018-06-19 13:50:00,342.49,342.89,342.19,342.36,49724.0,329.6497,330.0347,329.361,329.5246,49724.0
2018-06-19 14:00:00,342.3,343.2,342.2,342.91,58756.0,329.4668,330.3331,329.3706,330.054,58756.0
2018-06-19 14:10:00,342.88,342.92,341.59,342.04,80308.0,330.0251,330.0636,328.7835,329.2166,80308.0
2018-06-19 14:20:00,342.08,342.11,341.61,341.65,70632.0,329.2551,329.284,328.8027,328.8412,70632.0
2018-06-19 14:30:00,341.61,341.64,340.98,341.28,60217.0,328.8027,328.8316,328.1963,328.4851,60217.0
2018-06-19 14:40:00,341.28,341.82,341.13,341.34,70461.0,328.4851,329.0048,328.3407,328.5428,70461.0
2018-06-19 14:50:00,341.36,341.94,341.18,341.8,86556.0,328.5621,329.1203,328.3888,328.9856,86556.0
2018-06-19 15:00:00,341.8,341.8,340.99,341.01,80111.0,328.9856,328.9856,328.206,328.2252,80111.0
2018-06-19 15:10:00,341.04,341.74,340.86,341.03,125948.0,328.2541,328.9278,328.0808,328.2445,125948.0
2018-06-19 15:20:00,341.05,341.07,340.3,340.33,97408.0,328.2637,328.283,327.5418,327.5707,97408.0
2018-06-19 15:30:00,340.29,340.53,340.0,340.31,208864.0,327.5322,327.7632,327.2531,327.5514,208864.0
2018-06-19 15:40:00,340.3,340.66,340.14,340.31,150097.0,327.5418,327.8883,327.3878,327.5514,150097.0
2018-06-19 15:50:00,340.36,341.28,340.36,341.1,261604.0,327.5996,328.4851,327.5996,328.3118,261604.0
2018-06-20 09:30:00,346.0,346.98,341.37,342.41,375957.0,333.0281,333.9714,328.5717,329.5727,375957.0
2018-06-20 09:40:00,342.35,344.09,341.25,343.78,190235.0,329.515,331.1897,328.4562,330.8914,190235.0
2018-06-20 09:50:00,343.79,344.4,343.25,344.26,117094.0,330.901,331.4881,330.3812,331.3534,117094.0
2018-06-20 10:00:00,344.22,345.2,343.61,343.82,109708.0,331.3149,332.2581,330.7277,330.9299,109708.0
2018-06-20 10:10:00,343.75,343.9,342.69,343.11,105457.0,330.8625,331.0069,329.8422,330.2465,105457.0
2018-06-20 10:20:00,343.18,343.42,342.1,342.41,99278.0,330.3138,330.5449,329.2743,329.5727,99278.0
2018-06-20 10:30:00,342.48,342.49,341.18,342.33,97478.0,329.6401,329.6497,328.3888,329.4957,97478.0
2018-06-20 10:40:00,342.34,342.67,341.69,341.81,101835.0,329.5053,329.823,328.8797,328.9952,101835.0
2018-06-20 10:50:00,341.71,342.27,341.18,341.82,70876.0,328.899,329.438,328.3888,329.0048,70876.0
2018-06-20 11:00:00,341.76,341.77,340.46,341.3,86719.0,328.9471,328.9567,327.6958,328.5043,86719.0
2018-06-20 11:10:00,341.36,341.87,340.94,341.67,53715.0,328.5621,329.053,328.1578,328.8605,53715.0
2018-06-20 11:20:00,341.77,342.18,341.75,341.97,58594.0,328.9567,329.3513,328.9375,329.1492,58594.0
2018-06-20 11:30:00,342.0,342.11,341.4,341.62,64939.0,329.1781,329.284,328.6006,328.8123,64939.0
2018-06-20 11:40:00,341.56,342.09,341.44,341.96,47294.0,328.7546,329.2647,328.6391,329.1396,47294.0
2018-06-20 11:50:00,341.94,342.46,341.76,342.35,64308.0,329.1203,329.6208,328.9471,329.515,64308.0
2018-06-20 12:00:00,342.45,343.42,342.39,342.93,90507.0,329.6112,330.5449,329.5535,330.0732,90507.0
2018-06-20 12:10:00,342.94,343.79,342.88,343.58,81309.0,330.0828,330.901,330.0251,330.6989,81309.0
2018-06-20 12:20:00,343.54,344.85,343.23,344.81,70975.0,330.6604,331.9212,330.362,331.8827,70975.0
2018-06-20 12:30:00,344.8,344.85,344.11,344.62,68494.0,331.8731,331.9212,331.209,331.6999,68494.0
2018-06-20 12:40:00,344.67,345.0,344.43,344.95,62403.0,331.748,332.0656,331.517,332.0175,62403.0
2018-06-20 12:50:00,344.96,345.16,344.64,344.81,71241.0,332.0271,332.2196,331.7191,331.8827,71241.0
2018-06-20 13:00:00,344.87,344.96,344.15,344.15,45492.0,331.9405,332.0271,331.2475,331.2475,45492.0
2018-06-20 13:10:00,344.17,344.24,343.29,344.0,51307.0,331.2667,331.3341,330.4197,331.1031,51307.0
2018-06-20 13:20:00,343.98,344.04,342.95,343.25,50314.0,331.0839,331.1416,330.0925,330.3812,50314.0
2018-06-20 13:30:00,343.28,343.63,343.26,343.36,20438.0,330.4101,330.747,330.3909,330.4871,20438.0
2018-06-20 13:40:00,343.31,343.42,342.99,342.99,31195.0,330.439,330.5449,330.131,330.131,31195.0
2018-06-20 13:50:00,342.98,343.74,342.91,343.74,31450.0,330.1213,330.8529,330.054,330.8529,31450.0
2018-06-20 14:00:00,343.77,343.98,343.37,343.98,30198.0,330.8817,331.0839,330.4967,331.0839,30198.0
2018-06-20 14:10:00,343.93,344.31,343.66,343.71,44971.0,331.0357,331.4015,330.7759,330.824,44971.0
2018-06-20 14:20:00,343.72,343.86,343.54,343.84,28136.0,330.8336,330.9684,330.6604,330.9491,28136.0
2018-06-20 14:30:00,343.85,344.01,343.62,343.92,34276.0,330.9587,331.1127,330.7374,331.0261,34276.0
2018-06-20 14:40:00,343.9,344.0,343.62,343.86,31164.0,331.0069,331.1031,330.7374,330.9684,31164.0
2018-06-20 14:50:00,343.8,343.9,343.07,343.42,37281.0,330.9106,331.0069,330.208,330.5449,37281.0
2018-06-20 15:00:00,343.42,343.6,343.07,343.58,49189.0,330.5449,330.7181,330.208,330.6989,49189.0
2018-06-20 15:10:00,343.5,343.66,343.28,343.28,37717.0,330.6219,330.7759,330.4101,330.4101,37717.0
2018-06-20 15:20:00,343.26,343.7,343.06,343.7,33367.0,330.3909,330.8144,330.1983,330.8144,33367.0
2018-06-20 15:30:00,343.72,343.8,343.08,343.25,54632.0,330.8336,330.9106,330.2176,330.3812,54632.0
2018-06-20 15:40:00,343.19,343.22,342.69,342.73,72733.0,330.3235,330.3523,329.8422,329.8807,72733.0
2018-06-20 15:50:00,342.73,342.79,341.99,342.64,204508.0,329.8807,329.9385,329.1685,329.7941,204508.0
2018-06-21 09:30:00,341.15,341.15,338.23,339.13,267827.0,328.36,328.36,325.5494,326.4157,267827.0
2018-06-21 09:40:00,339.07,339.34,337.6,338.01,169756.0,326.3579,326.6178,324.943,325.3377,169756.0
2018-06-21 09:50:00,337.97,338.14,336.19,337.19,135218.0,325.2992,325.4628,323.5859,324.5484,135218.0
2018-06-21 10:00:00,337.11,337.87,337.0,337.13,87201.0,324.4714,325.2029,324.3655,324.4907,87201.0
2018-06-21 10:10:00,337.22,338.44,336.93,336.93,85887.0,324.5773,325.7516,324.2982,324.2982,85887.0
2018-06-21 10:20:00,336.9,337.57,336.7,337.57,74063.0,324.2693,324.9142,324.0768,324.9142,74063.0
2018-06-21 10:30:00,337.49,337.75,337.07,337.4,74506.0,324.8372,325.0874,324.4329,324.7505,74506.0
2018-06-21 10:40:00,337.22,337.78,337.05,337.6,76155.0,324.5773,325.1163,324.4137,324.943,76155.0
2018-06-21 10:50:00,337.64,338.26,337.49,337.99,60332.0,324.9815,325.5783,324.8372,325.3184,60332.0
2018-06-21 11:00:00,337.99,338.36,337.71,337.8,36540.0,325.3184,325.6746,325.0489,325.1356,36540.0
2018-06-21 11:10:00,337.87,338.5,337.75,338.48,52034.0,325.2029,325.8093,325.0874,325.7901,52034.0
2018-06-21 11:20:00,338.45,338.78,338.39,338.48,57640.0,325.7612,326.0788,325.7034,325.7901,57640.0
2018-06-21 11:30:00,338.51,338.75,338.25,338.35,46576.0,325.8189,326.0499,325.5687,325.6649,46576.0
2018-06-21 11:40:00,338.42,339.19,338.27,339.18,47994.0,325.7323,326.4734,325.5879,326.4638,47994.0
2018-06-21 11:50:00,339.21,339.45,338.64,338.65,66164.0,326.4927,326.7237,325.9441,325.9537,66164.0
2018-06-21 12:00:00,338.62,338.66,338.25,338.44,40484.0,325.9248,325.9633,325.5687,325.7516,40484.0
2018-06-21 12:10:00,338.47,339.25,338.47,339.0,45735.0,325.7804,326.5312,325.7804,326.2906,45735.0
2018-06-21 12:20:00,339.06,339.06,338.13,338.84,53992.0,326.3483,326.3483,325.4532,326.1366,53992.0
2018-06-21 12:30:00,338.79,338.9,338.2,338.25,47216.0,326.0884,326.1943,325.5206,325.5687,47216.0
2018-06-21 12:40:00,338.31,338.42,338.09,338.2,29268.0,325.6264,325.7323,325.4147,325.5206,29268.0
2018-06-21 12:50:00,338.23,338.35,337.89,337.98,74459.0,325.5494,325.6649,325.2222,325.3088,74459.0
2018-06-21 13:00:00,337.9,338.43,337.86,338.4,46024.0,325.2318,325.7419,325.1933,325.7131,46024.0
2018-06-21 13:10:00,338.43,338.65,338.2,338.41,29168.0,325.7419,325.9537,325.5206,325.7227,29168.0
2018-06-21 13:20:00,338.34,338.6,338.04,338.08,20890.0,325.6553,325.9056,325.3666,325.4051,20890.0
2018-06-21 13:30:00,338.09,338.24,337.86,338.14,31289.0,325.4147,325.5591,325.1933,325.4628,31289.0
2018-06-21 13:40:00,338.15,338.32,337.93,337.97,22604.0,325.4724,325.6361,325.2607,325.2992,22604.0
2018-06-21 13:50:00,338.01,338.17,337.71,337.81,26485.0,325.3377,325.4917,325.0489,325.1452,26485.0
2018-06-21 14:00:00,337.79,338.35,337.7,338.35,43627.0,325.1259,325.6649,325.0393,325.6649,43627.0
2018-06-21 14:10:00,338.35,338.68,338.0,338.07,37760.0,325.6649,325.9826,325.3281,325.3954,37760.0
2018-06-21 14:20:00,338.12,338.33,337.94,338.03,30708.0,325.4436,325.6457,325.2703,325.3569,30708.0
2018-06-21 14:30:00,338.0,338.73,338.0,338.44,28614.0,325.3281,326.0307,325.3281,325.7516,28614.0
2018-06-21 14:40:00,338.48,338.58,338.32,338.55,21150.0,325.7901,325.8863,325.6361,325.8574,21150.0
2018-06-21 14:50:00,338.56,338.6,337.55,337.55,30314.0,325.8671,325.9056,324.8949,324.8949,30314.0
2018-06-21 15:00:00,337.54,338.1,337.42,337.86,35815.0,324.8853,325.4243,324.7698,325.1933,35815.0
2018-06-21 15:10:00,337.93,338.03,337.37,337.38,36304.0,325.2607,325.3569,324.7217,324.7313,36304.0
2018-06-21 15:20:00,337.37,337.61,336.5,337.5,137871.0,324.7217,324.9527,323.8843,324.8468,137871.0
2018-06-21 15:30:00,337.41,337.48,336.84,337.11,91713.0,324.7602,324.8275,324.2115,324.4714,91713.0
2018-06-21 15:40:00,337.11,337.59,336.5,337.54,122453.0,324.4714,324.9334,323.8843,324.8853,122453.0
2018-06-21 15:50:00,337.53,337.93,337.18,337.51,241153.0,324.8757,325.2607,324.5388,324.8564,241153.0
2018-06-22 09:30:00,340.43,340.94,337.61,337.73,154553.0,327.6669,328.1578,324.9527,325.0682,154553.0
2018-06-22 09:40:00,337.59,338.26,336.6,337.71,77203.0,324.9334,325.5783,323.9805,325.0489,77203.0
2018-06-22 09:50:00,337.66,340.11,337.65,339.67,119964.0,325.0008,327.3589,324.9912,326.9354,119964.0
2018-06-22 10:00:00,339.59,340.55,339.43,340.05,78347.0,326.8584,327.7825,326.7044,327.3012,78347.0
2018-06-22 10:10:00,339.96,340.06,339.62,340.02,34288.0,327.2146,327.3108,326.8873,327.2723,34288.0
2018-06-22 10:20:00,339.91,340.15,338.64,339.11,75067.0,327.1664,327.3974,325.9441,326.3964,75067.0
2018-06-22 10:30:00,339.1,339.6,338.4,338.4,50721.0,326.3868,326.8681,325.7131,325.7131,50721.0
2018-06-22 10:40:00,338.4,338.41,336.9,336.99,74555.0,325.7131,325.7227,324.2693,324.3559,74555.0
2018-06-22 10:50:00,337.03,337.66,336.82,337.58,43594.0,324.3944,325.0008,324.1923,324.9238,43594.0
2018-06-22 11:00:00,337.6,338.57,337.55,338.19,34906.0,324.943,325.8767,324.8949,325.5109,34906.0
2018-06-22 11:10:00,338.12,338.37,337.97,338.34,22857.0,325.4436,325.6842,325.2992,325.6553,22857.0
2018-06-22 11:20:00,338.34,338.69,338.0,338.67,27809.0,325.6553,325.9922,325.3281,325.9729,27809.0
2018-06-22 11:30:00,338.62,338.74,338.39,338.4,21168.0,325.9248,326.0403,325.7034,325.7131,21168.0
2018-06-22 11:40:00,338.37,338.88,338.37,338.77,28957.0,325.6842,326.1751,325.6842,326.0692,28957.0
2018-06-22 11:50:00,338.8,338.95,338.32,338.47,30656.0,326.0981,326.2424,325.6361,325.7804,30656.0
2018-06-22 12:00:00,338.52,338.68,338.25,338.58,28816.0,325.8286,325.9826,325.5687,325.8863,28816.0
2018-06-22 12:10:00,338.57,339.45,338.45,339.14,45174.0,325.8767,326.7237,325.7612,326.4253,45174.0
2018-06-22 12:20:00,339.07,339.09,338.77,338.91,17042.0,326.3579,326.3772,326.0692,326.2039,17042.0
2018-06-22 12:30:00,338.87,338.93,338.6,338.71,14473.0,326.1654,326.2232,325.9056,326.0114,14473.0
2018-06-22 12:40:00,338.76,339.05,338.63,338.94,18191.0,326.0596,326.3387,325.9344,326.2328,18191.0
2018-06-22 12:50:00,338.89,339.18,338.88,338.92,13548.0,326.1847,326.4638,326.1751,326.2136,13548.0
2018-06-22 13:00:00,338.96,339.04,338.69,338.9,19945.0,326.2521,326.3291,325.9922,326.1943,19945.0
2018-06-22 13:10:00,338.83,339.11,338.67,338.7,21029.0,326.1269,326.3964,325.9729,326.0018,21029.0
2018-06-22 13:20:00,338.7,339.13,338.7,339.09,13777.0,326.0018,326.4157,326.0018,326.3772,13777.0
2018-06-22 13:30:00,339.1,339.59,338.88,339.48,40700.0,326.3868,326.8584,326.1751,326.7526,40700.0
2018-06-22 13:40:00,339.57,339.85,339.43,339.65,22293.0,326.8392,327.1087,326.7044,326.9162,22293.0
2018-06-22 13:50:00,339.62,340.03,339.3,339.45,28393.0,326.8873,327.2819,326.5793,326.7237,28393.0
2018-06-22 14:00:00,339.43,339.83,339.37,339.6,22297.0,326.7044,327.0894,326.6467,326.8681,22297.0
2018-06-22 14:10:00,339.65,339.72,339.2,339.34,23861.0,326.9162,326.9836,326.4831,326.6178,23861.0
2018-06-22 14:20:00,339.34,339.4,339.05,339.1,33867.0,326.6178,326.6756,326.3387,326.3868,33867.0
2018-06-22 14:30:00,339.1,339.16,338.62,338.7,21036.0,326.3868,326.4446,325.9248,326.0018,21036.0
2018-06-22 14:40:00,338.73,339.21,338.67,339.07,18909.0,326.0307,326.4927,325.9729,326.3579,18909.0
2018-06-22 14:50:00,339.12,339.29,338.96,339.13,29564.0,326.4061,326.5697,326.2521,326.4157,29564.0
2018-06-22 15:00:00,339.14,339.33,339.01,339.23,24995.0,326.4253,326.6082,326.3002,326.5119,24995.0
2018-06-22 15:10:00,339.23,339.32,339.12,339.3,30152.0,326.5119,326.5986,326.4061,326.5793,30152.0
2018-06-22 15:20:00,339.31,339.66,339.21,339.5,47492.0,326.5889,326.9258,326.4927,326.7718,47492.0
2018-06-22 15:30:00,339.46,339.65,339.22,339.22,49147.0,326.7333,326.9162,326.5023,326.5023,49147.0
2018-06-22 15:40:00,339.25,340.26,339.23,340.03,110793.0,326.5312,327.5033,326.5119,327.2819,110793.0
2018-06-22 15:50:00,340.02,340.26,338.64,338.98,218685.0,327.2723,327.5033,325.9441,326.2713,218685.0
2018-06-25 09:30:00,332.52,333.85,331.05,332.54,340765.0,320.0535,321.3336,318.6386,320.0728,340765.0
2018-06-25 09:40:00,332.61,332.82,329.07,330.32,261592.0,320.1401,320.3423,316.7328,317.936,261592.0
2018-06-25 09:50:00,330.33,331.27,329.4,330.6,181599.0,317.9456,318.8504,317.0505,318.2055,181599.0
2018-06-25 10:00:00,330.72,330.84,329.0,329.51,105891.0,318.321,318.4365,316.6655,317.1564,105891.0
2018-06-25 10:10:00,329.51,329.83,328.55,329.41,114095.0,317.1564,317.4644,316.2323,317.0601,114095.0
2018-06-25 10:20:00,329.44,330.65,328.88,330.29,80453.0,317.089,318.2536,316.55,317.9071,80453.0
2018-06-25 10:30:00,330.27,331.52,330.01,331.41,64058.0,317.8879,319.091,317.6376,318.9851,64058.0
2018-06-25 10:40:00,331.5,332.32,331.13,331.41,85093.0,319.0717,319.861,318.7156,318.9851,85093.0
2018-06-25 10:50:00,331.41,332.2,330.11,330.39,76260.0,318.9851,319.7455,317.7339,318.0034,76260.0
2018-06-25 11:00:00,330.43,330.54,329.98,330.11,58972.0,318.0419,318.1477,317.6087,317.7339,58972.0
2018-06-25 11:10:00,330.1,330.86,329.94,330.19,49877.0,317.7242,318.4557,317.5702,317.8109,49877.0
2018-06-25 11:20:00,330.16,330.31,328.98,329.01,62950.0,317.782,317.9264,316.6462,316.6751,62950.0
2018-06-25 11:30:00,329.03,329.16,328.16,328.71,81107.0,316.6943,316.8195,315.857,316.3863,81107.0
2018-06-25 11:40:00,328.78,329.9,328.49,329.74,65684.0,316.4537,317.5317,316.1746,317.3777,65684.0
2018-06-25 11:50:00,329.64,329.79,329.19,329.44,44958.0,317.2815,317.4259,316.8483,317.089,44958.0
2018-06-25 12:00:00,329.32,329.48,328.16,328.29,85944.0,316.9735,317.1275,315.857,315.9821,85944.0
2018-06-25 12:10:00,328.27,328.46,327.6,328.27,78588.0,315.9628,316.1457,315.318,315.9628,78588.0
2018-06-25 12:20:00,328.13,329.21,327.92,329.05,56909.0,315.8281,316.8676,315.626,316.7136,56909.0
2018-06-25 12:30:00,329.1,329.23,328.49,328.67,36971.0,316.7617,316.8868,316.1746,316.3478,36971.0
2018-06-25 12:40:00,328.7,329.3,328.68,329.07,29660.0,316.3767,316.9542,316.3575,316.7328,29660.0
2018-06-25 12:50:00,329.04,329.88,328.95,329.87,57386.0,316.704,317.5125,316.6173,317.5029,57386.0
2018-06-25 13:00:00,329.88,330.19,329.46,330.02,41026.0,317.5125,317.8109,317.1082,317.6472,41026.0
2018-06-25 13:10:00,330.08,330.08,329.1,329.37,30517.0,317.705,317.705,316.7617,317.0216,30517.0
2018-06-25 13:20:00,329.23,330.32,329.22,330.01,31153.0,316.8868,317.936,316.8772,317.6376,31153.0
2018-06-25 13:30:00,330.06,330.6,330.02,330.52,28180.0,317.6857,318.2055,317.6472,318.1285,28180.0
2018-06-25 13:40:00,330.51,331.69,330.41,331.46,58522.0,318.1189,319.2546,318.0226,319.0332,58522.0
2018-06-25 13:50:00,331.41,331.6,330.84,331.25,48107.0,318.9851,319.168,318.4365,318.8311,48107.0
2018-06-25 14:00:00,331.25,331.66,330.17,330.63,60944.0,318.8311,319.2257,317.7916,318.2344,60944.0
2018-06-25 14:10:00,330.67,330.91,330.26,330.28,51546.0,318.2729,318.5039,317.8782,317.8975,51546.0
2018-06-25 14:20:00,330.41,330.45,329.82,330.04,29949.0,318.0226,318.0611,317.4547,317.6665,29949.0
2018-06-25 14:30:00,330.04,330.04,328.82,328.92,43399.0,317.6665,317.6665,316.4922,316.5885,43399.0
2018-06-25 14:40:00,328.79,329.1,328.61,328.69,41735.0,316.4633,316.7617,316.2901,316.3671,41735.0
2018-06-25 14:50:00,328.6,329.0,327.7,328.9,83363.0,316.2805,316.6655,315.4142,316.5692,83363.0
2018-06-25 15:00:00,328.89,329.23,328.52,328.71,44412.0,316.5596,316.8868,316.2035,316.3863,44412.0
2018-06-25 15:10:00,328.62,329.83,328.25,329.72,94893.0,316.2997,317.4644,315.9436,317.3585,94893.0
2018-06-25 15:20:00,329.65,329.99,329.15,329.23,60577.0,317.2911,317.6184,316.8098,316.8868,60577.0
2018-06-25 15:30:00,329.21,330.9,328.8,330.76,105228.0,316.8676,318.4942,316.473,318.3595,105228.0
2018-06-25 15:40:00,330.77,331.67,330.45,330.85,137587.0,318.3691,319.2354,318.0611,318.4461,137587.0
2018-06-25 15:50:00,330.84,332.46,330.7,331.21,323085.0,318.4365,319.9958,318.3017,318.7926,323085.0
2018-06-26 09:30:00,332.39,332.78,330.89,332.51,155150.0,319.9284,320.3038,318.4846,320.0439,155150.0
2018-06-26 09:40:00,332.32,334.23,332.32,333.88,103559.0,319.861,321.6994,319.861,321.3625,103559.0
2018-06-26 09:50:00,333.88,334.06,332.49,333.2,79128.0,321.3625,321.5358,320.0246,320.708,79128.0
2018-06-26 10:00:00,333.55,334.4,332.93,333.28,109308.0,321.0449,321.863,320.4481,320.785,109308.0
2018-06-26 10:10:00,333.29,334.31,333.06,334.06,65164.0,320.7946,321.7764,320.5733,321.5358,65164.0
2018-06-26 10:20:00,334.08,334.21,332.34,332.34,61005.0,321.555,321.6801,319.8803,319.8803,61005.0
2018-06-26 10:30:00,332.41,333.02,331.63,331.98,45515.0,319.9476,320.5348,319.1969,319.5337,45515.0
2018-06-26 10:40:00,331.98,332.38,330.72,331.12,61148.0,319.5337,319.9188,318.321,318.706,61148.0
2018-06-26 10:50:00,331.06,331.8,330.85,331.19,45592.0,318.6482,319.3605,318.4461,318.7734,45592.0
2018-06-26 11:00:00,331.17,331.6,330.91,331.15,48533.0,318.7541,319.168,318.5039,318.7349,48533.0
2018-06-26 11:10:00,331.22,331.52,330.5,330.82,37537.0,318.8022,319.091,318.1092,318.4172,37537.0
2018-06-26 11:20:00,330.76,331.26,330.5,330.78,29595.0,318.3595,318.8407,318.1092,318.3787,29595.0
2018-06-26 11:30:00,330.84,331.45,330.48,331.34,30622.0,318.4365,319.0236,318.09,318.9177,30622.0
2018-06-26 11:40:00,331.35,331.83,330.8,331.03,42188.0,318.9274,319.3894,318.398,318.6194,42188.0
2018-06-26 11:50:00,331.0,331.41,330.74,331.38,30558.0,318.5905,318.9851,318.3402,318.9562,30558.0
2018-06-26 12:00:00,331.37,331.79,331.12,331.2,40211.0,318.9466,319.3509,318.706,318.783,40211.0
2018-06-26 12:10:00,331.27,332.67,331.13,332.2,76718.0,318.8504,320.1979,318.7156,319.7455,76718.0
2018-06-26 12:20:00,332.19,332.23,331.57,331.62,19873.0,319.7359,319.7744,319.1391,319.1872,19873.0
2018-06-26 12:30:00,331.65,332.25,331.64,332.04,20460.0,319.2161,319.7936,319.2065,319.5915,20460.0
2018-06-26 12:40:00,332.14,332.42,331.3,331.51,43268.0,319.6877,319.9573,318.8792,319.0814,43268.0
2018-06-26 12:50:00,331.59,332.04,331.31,331.79,26101.0,319.1584,319.5915,318.8889,319.3509,26101.0
2018-06-26 13:00:00,331.86,332.81,331.73,332.68,44024.0,319.4182,320.3326,319.2931,320.2075,44024.0
2018-06-26 13:10:00,332.69,333.34,332.56,333.31,50167.0,320.2171,320.8428,320.092,320.8139,50167.0
2018-06-26 13:20:00,333.33,333.5,332.99,333.41,45628.0,320.8331,320.9968,320.5059,320.9101,45628.0
2018-06-26 13:30:00,333.41,333.41,332.42,332.52,35783.0,320.9101,320.9101,319.9573,320.0535,35783.0
2018-06-26 13:40:00,332.52,332.57,332.01,332.42,35075.0,320.0535,320.1016,319.5626,319.9573,35075.0
2018-06-26 13:50:00,332.38,332.95,332.36,332.78,33721.0,319.9188,320.4674,319.8995,320.3038,33721.0
2018-06-26 14:00:00,332.87,333.35,332.35,332.5,50197.0,320.3904,320.8524,319.8899,320.0343,50197.0
2018-06-26 14:10:00,332.55,332.65,332.1,332.33,26707.0,320.0824,320.1786,319.6492,319.8706,26707.0
2018-06-26 14:20:00,332.33,333.2,332.28,333.17,25788.0,319.8706,320.708,319.8225,320.6791,25788.0
2018-06-26 14:30:00,333.15,333.36,333.02,333.13,30145.0,320.6599,320.862,320.5348,320.6406,30145.0
2018-06-26 14:40:00,333.19,333.44,332.82,332.91,40716.0,320.6984,320.939,320.3423,320.4289,40716.0
2018-06-26 14:50:00,332.91,333.13,331.9,332.17,38649.0,320.4289,320.6406,319.4567,319.7166,38649.0
2018-06-26 15:00:00,332.15,332.53,332.04,332.15,22960.0,319.6974,320.0631,319.5915,319.6974,22960.0
2018-06-26 15:10:00,332.12,332.2,331.71,331.77,32074.0,319.6685,319.7455,319.2739,319.3316,32074.0
2018-06-26 15:20:00,331.75,332.05,331.71,331.71,34008.0,319.3124,319.6011,319.2739,319.2739,34008.0
2018-06-26 15:30:00,331.7,332.72,331.7,332.61,52542.0,319.2642,320.246,319.2642,320.1401,52542.0
2018-06-26 15:40:00,332.61,332.83,331.75,331.88,80350.0,320.1401,320.3519,319.3124,319.4375,80350.0
2018-06-26 15:50:00,331.81,331.83,331.22,331.29,149808.0,319.3701,319.3894,318.8022,318.8696,149808.0
2018-06-27 09:30:00,334.85,337.71,334.31,336.28,256801.0,322.2961,325.0489,321.7764,323.6725,256801.0
2018-06-27 09:40:00,336.28,336.85,335.04,336.65,112289.0,323.6725,324.2212,322.479,324.0287,112289.0
2018-06-27 09:50:00,336.48,337.1,335.56,335.95,78306.0,323.865,324.4618,322.9795,323.3549,78306.0
2018-06-27 10:00:00,336.24,337.17,335.64,337.04,71573.0,323.634,324.5292,323.0565,324.404,71573.0
2018-06-27 10:10:00,337.1,340.95,337.09,339.75,248560.0,324.4618,328.1675,324.4522,327.0124,248560.0
2018-06-27 10:20:00,339.85,340.05,338.71,338.72,115266.0,327.1087,327.3012,326.0114,326.0211,115266.0
2018-06-27 10:30:00,338.85,340.8,338.77,340.69,109013.0,326.1462,328.0231,326.0692,327.9172,109013.0
2018-06-27 10:40:00,340.69,341.42,339.78,339.79,113040.0,327.9172,328.6198,327.0413,327.0509,113040.0
2018-06-27 10:50:00,339.9,339.9,338.95,339.14,64571.0,327.1568,327.1568,326.2424,326.4253,64571.0
2018-06-27 11:00:00,339.07,340.0,337.34,337.43,100787.0,326.3579,327.2531,324.6928,324.7794,100787.0
2018-06-27 11:10:00,337.46,338.47,336.48,338.46,81890.0,324.8083,325.7804,323.865,325.7708,81890.0
2018-06-27 11:20:00,338.55,338.56,335.79,335.83,76370.0,325.8574,325.8671,323.2009,323.2394,76370.0
2018-06-27 11:30:00,336.0,336.54,335.27,335.5,71034.0,323.403,323.9228,322.7004,322.9218,71034.0
2018-06-27 11:40:00,335.42,335.82,334.69,335.54,56549.0,322.8448,323.2298,322.1421,322.9603,56549.0
2018-06-27 11:50:00,335.45,335.7,334.89,335.29,41503.0,322.8737,323.1143,322.3346,322.7197,41503.0
2018-06-27 12:00:00,335.21,336.43,335.0,336.01,50429.0,322.6427,323.8169,322.4405,323.4127,50429.0
2018-06-27 12:10:00,336.04,336.26,335.38,336.16,41400.0,323.4415,323.6533,322.8063,323.557,41400.0
2018-06-27 12:20:00,336.2,336.89,335.78,335.86,72431.0,323.5955,324.2597,323.1913,323.2683,72431.0
2018-06-27 12:30:00,335.92,336.07,335.14,335.58,34351.0,323.326,323.4704,322.5753,322.9988,34351.0
2018-06-27 12:40:00,335.48,335.54,334.44,335.05,54661.0,322.9025,322.9603,321.9015,322.4887,54661.0
2018-06-27 12:50:00,334.98,335.55,334.44,334.58,28452.0,322.4213,322.9699,321.9015,322.0363,28452.0
2018-06-27 13:00:00,334.53,334.64,332.78,332.83,53797.0,321.9881,322.094,320.3038,320.3519,53797.0
2018-06-27 13:10:00,332.83,333.3,331.63,331.84,74277.0,320.3519,320.8043,319.1969,319.399,74277.0
2018-06-27 13:20:00,331.84,332.9,331.68,332.41,56081.0,319.399,320.4193,319.245,319.9476,56081.0
2018-06-27 13:30:00,332.43,332.86,332.05,332.69,39364.0,319.9669,320.3808,319.6011,320.2171,39364.0
2018-06-27 13:40:00,332.57,333.6,332.57,332.73,58252.0,320.1016,321.093,320.1016,320.2556,58252.0
2018-06-27 13:50:00,332.64,332.96,331.9,332.8,48250.0,320.169,320.477,319.4567,320.323,48250.0
2018-06-27 14:00:00,332.86,334.01,331.67,331.74,51085.0,320.3808,321.4876,319.2354,319.3027,51085.0
2018-06-27 14:10:00,331.94,332.43,331.49,332.21,44866.0,319.4952,319.9669,319.0621,319.7551,44866.0
2018-06-27 14:20:00,332.18,332.79,331.76,331.82,50682.0,319.7263,320.3134,319.322,319.3797,50682.0
2018-06-27 14:30:00,331.69,333.0,331.37,332.84,43287.0,319.2546,320.5155,318.9466,320.3615,43287.0
2018-06-27 14:40:00,332.75,332.76,331.93,332.1,24170.0,320.2749,320.2845,319.4856,319.6492,24170.0
2018-06-27 14:50:00,332.08,332.08,330.55,330.76,52864.0,319.63,319.63,318.1574,318.3595,52864.0
2018-06-27 15:00:00,330.55,331.33,330.5,330.72,38293.0,318.1574,318.9081,318.1092,318.321,38293.0
2018-06-27 15:10:00,330.71,330.97,329.9,330.8,56711.0,318.3114,318.5616,317.5317,318.398,56711.0
2018-06-27 15:20:00,330.8,332.57,330.75,332.14,67327.0,318.398,320.1016,318.3499,319.6877,67327.0
2018-06-27 15:30:00,332.05,332.24,331.5,331.71,43329.0,319.6011,319.784,319.0717,319.2739,43329.0
2018-06-27 15:40:00,331.86,332.58,330.2,330.43,88177.0,319.4182,320.1113,317.8205,318.0419,88177.0
2018-06-27 15:50:00,330.42,331.26,329.76,330.01,240647.0,318.0322,318.8407,317.397,317.6376,240647.0
2018-06-28 09:30:00,330.0,330.65,327.77,330.46,227313.0,317.628,318.2536,315.4816,318.0707,227313.0
2018-06-28 09:40:00,330.55,330.91,327.29,327.56,106959.0,318.1574,318.5039,315.0196,315.2795,106959.0
2018-06-28 09:50:00,327.48,329.75,327.48,329.06,72239.0,315.2025,317.3874,315.2025,316.7232,72239.0
2018-06-28 10:00:00,328.98,330.33,328.73,329.86,50222.0,316.6462,317.9456,316.4056,317.4932,50222.0
2018-06-28 10:10:00,329.78,330.25,329.0,329.5,43403.0,317.4162,317.8686,316.6655,317.1467,43403.0
2018-06-28 10:20:00,329.42,332.57,329.29,331.91,100748.0,317.0697,320.1016,316.9446,319.4664,100748.0
2018-06-28 10:30:00,331.78,331.78,329.89,330.89,50403.0,319.3412,319.3412,317.5221,318.4846,50403.0
2018-06-28 10:40:00,330.87,331.98,330.36,331.07,56501.0,318.4654,319.5337,317.9745,318.6579,56501.0
2018-06-28 10:50:00,331.11,333.07,330.6,332.88,88303.0,318.6964,320.5829,318.2055,320.4,88303.0
2018-06-28 11:00:00,333.06,333.17,331.25,332.26,65138.0,320.5733,320.6791,318.8311,319.8033,65138.0
2018-06-28 11:10:00,332.37,332.37,331.31,332.06,48536.0,319.9091,319.9091,318.8889,319.6107,48536.0
2018-06-28 11:20:00,332.0,332.55,331.41,331.92,60249.0,319.553,320.0824,318.9851,319.476,60249.0
2018-06-28 11:30:00,331.84,332.41,331.55,332.15,44788.0,319.399,319.9476,319.1199,319.6974,44788.0
2018-06-28 11:40:00,332.1,332.25,331.68,331.81,53189.0,319.6492,319.7936,319.245,319.3701,53189.0
2018-06-28 11:50:00,331.8,332.62,331.69,332.34,65676.0,319.3605,320.1498,319.2546,319.8803,65676.0
2018-06-28 12:00:00,332.54,332.6,331.56,331.58,40764.0,320.0728,320.1305,319.1295,319.1487,40764.0
2018-06-28 12:10:00,331.5,331.77,331.36,331.55,25951.0,319.0717,319.3316,318.937,319.1199,25951.0
2018-06-28 12:20:00,331.57,331.59,330.87,331.35,35037.0,319.1391,319.1584,318.4654,318.9274,35037.0
2018-06-28 12:30:00,331.35,331.52,331.05,331.47,15222.0,318.9274,319.091,318.6386,319.0429,15222.0
2018-06-28 12:40:00,331.5,331.5,330.94,331.42,19865.0,319.0717,319.0717,318.5327,318.9947,19865.0
2018-06-28 12:50:00,331.55,332.5,331.55,332.31,27498.0,319.1199,320.0343,319.1199,319.8514,27498.0
2018-06-28 13:00:00,332.37,332.49,331.44,331.44,41591.0,319.9091,320.0246,319.014,319.014,41591.0
2018-06-28 13:10:00,331.51,332.1,331.22,331.85,21158.0,319.0814,319.6492,318.8022,319.4086,21158.0
2018-06-28 13:20:00,331.86,332.63,331.77,332.44,24492.0,319.4182,320.1594,319.3316,319.9765,24492.0
2018-06-28 13:30:00,332.34,332.7,332.12,332.12,13140.0,319.8803,320.2268,319.6685,319.6685,13140.0
2018-06-28 13:40:00,332.06,332.72,331.81,332.06,14949.0,319.6107,320.246,319.3701,319.6107,14949.0
2018-06-28 13:50:00,332.07,333.6,332.03,333.53,41194.0,319.6204,321.093,319.5819,321.0256,41194.0
2018-06-28 14:00:00,333.56,333.73,332.77,333.04,33786.0,321.0545,321.2181,320.2941,320.554,33786.0
2018-06-28 14:10:00,333.11,333.78,332.82,333.64,58933.0,320.6214,321.2663,320.3423,321.1315,58933.0
2018-06-28 14:20:00,333.7,334.4,333.6,334.38,78554.0,321.1893,321.863,321.093,321.8438,78554.0
2018-06-28 14:30:00,334.43,334.64,334.08,334.2,40382.0,321.8919,322.094,321.555,321.6705,40382.0
2018-06-28 14:40:00,334.26,335.16,334.05,335.0,36910.0,321.7283,322.5945,321.5261,322.4405,36910.0
2018-06-28 14:50:00,335.04,335.54,334.86,335.48,60290.0,322.479,322.9603,322.3058,322.9025,60290.0
2018-06-28 15:00:00,335.52,336.78,335.42,336.38,120007.0,322.941,324.1538,322.8448,323.7688,120007.0
2018-06-28 15:10:00,336.4,337.54,336.33,336.88,132227.0,323.788,324.8853,323.7207,324.25,132227.0
2018-06-28 15:20:00,336.81,337.36,335.94,336.01,64820.0,324.1827,324.712,323.3453,323.4127,64820.0
2018-06-28 15:30:00,336.12,336.16,335.17,335.38,66497.0,323.5185,323.557,322.6042,322.8063,66497.0
2018-06-28 15:40:00,335.39,335.65,334.94,335.39,80798.0,322.8159,323.0662,322.3828,322.8159,80798.0
2018-06-28 15:50:00,335.36,335.44,334.4,334.67,126354.0,322.787,322.864,321.863,322.1229,126354.0
2018-06-29 09:30:00,337.19,339.24,336.55,339.24,191268.0,324.5484,326.5216,323.9324,326.5216,191268.0
2018-06-29 09:40:00,339.33,339.88,338.85,339.29,96087.0,326.6082,327.1376,326.1462,326.5697,96087.0
2018-06-29 09:50:00,339.34,339.57,338.65,338.96,76143.0,326.6178,326.8392,325.9537,326.2521,76143.0
2018-06-29 10:00:00,338.97,340.0,338.78,339.19,71755.0,326.2617,327.2531,326.0788,326.4734,71755.0
2018-06-29 10:10:00,339.3,339.81,338.92,339.77,48006.0,326.5793,327.0702,326.2136,327.0317,48006.0
2018-06-29 10:20:00,339.75,339.85,338.72,338.84,60450.0,327.0124,327.1087,326.0211,326.1366,60450.0
2018-06-29 10:30:00,338.72,339.0,338.18,338.67,47232.0,326.0211,326.2906,325.5013,325.9729,47232.0
2018-06-29 10:40:00,338.67,339.15,338.3,338.98,40682.0,325.9729,326.4349,325.6168,326.2713,40682.0
2018-06-29 10:50:00,338.81,339.3,338.61,338.76,25163.0,326.1077,326.5793,325.9152,326.0596,25163.0
2018-06-29 11:00:00,338.78,338.96,338.46,338.79,27349.0,326.0788,326.2521,325.7708,326.0884,27349.0
2018-06-29 11:10:00,338.84,339.31,338.55,338.98,30115.0,326.1366,326.5889,325.8574,326.2713,30115.0
2018-06-29 11:20:00,339.15,339.93,339.15,339.15,68338.0,326.4349,327.1857,326.4349,326.4349,68338.0
2018-06-29 11:30:00,339.16,339.19,338.13,338.15,41809.0,326.4446,326.4734,325.4532,325.4724,41809.0
2018-06-29 11:40:00,338.27,338.4,337.88,338.28,50717.0,325.5879,325.7131,325.2126,325.5976,50717.0
2018-06-29 11:50:00,338.27,338.55,337.73,337.78,56975.0,325.5879,325.8574,325.0682,325.1163,56975.0
2018-06-29 12:00:00,337.78,338.6,337.74,338.41,26831.0,325.1163,325.9056,325.0778,325.7227,26831.0
2018-06-29 12:10:00,338.47,338.73,338.02,338.33,29804.0,325.7804,326.0307,325.3473,325.6457,29804.0
2018-06-29 12:20:00,338.33,338.75,338.14,338.18,19602.0,325.6457,326.0499,325.4628,325.5013,19602.0
2018-06-29 12:30:00,338.18,338.24,337.65,337.91,20604.0,325.5013,325.5591,324.9912,325.2414,20604.0
2018-06-29 12:40:00,337.84,338.69,337.75,338.37,24224.0,325.1741,325.9922,325.0874,325.6842,24224.0
2018-06-29 12:50:00,338.37,338.7,338.07,338.37,18122.0,325.6842,326.0018,325.3954,325.6842,18122.0
2018-06-29 13:00:00,338.47,339.54,338.35,339.1,50037.0,325.7804,326.8103,325.6649,326.3868,50037.0
2018-06-29 13:10:00,339.0,339.38,338.94,339.38,20032.0,326.2906,326.6563,326.2328,326.6563,20032.0
2018-06-29 13:20:00,339.3,339.47,339.07,339.07,15350.0,326.5793,326.7429,326.3579,326.3579,15350.0
2018-06-29 13:30:00,339.08,339.24,338.69,339.0,19763.0,326.3676,326.5216,325.9922,326.2906,19763.0
2018-06-29 13:40:00,339.03,339.55,339.02,339.45,29151.0,326.3194,326.8199,326.3098,326.7237,29151.0
2018-06-29 13:50:00,339.41,339.54,338.95,339.24,18852.0,326.6852,326.8103,326.2424,326.5216,18852.0
2018-06-29 14:00:00,339.31,339.41,338.61,338.89,33255.0,326.5889,326.6852,325.9152,326.1847,33255.0
2018-06-29 14:10:00,338.92,339.22,338.48,339.0,33904.0,326.2136,326.5023,325.7901,326.2906,33904.0
2018-06-29 14:20:00,338.9,339.22,338.79,338.9,21531.0,326.1943,326.5023,326.0884,326.1943,21531.0
2018-06-29 14:30:00,338.86,339.1,338.39,338.52,32915.0,326.1558,326.3868,325.7034,325.8286,32915.0
2018-06-29 14:40:00,338.62,338.75,338.03,338.08,34554.0,325.9248,326.0499,325.3569,325.4051,34554.0
2018-06-29 14:50:00,338.02,338.29,337.84,338.2,36650.0,325.3473,325.6072,325.1741,325.5206,36650.0
2018-06-29 15:00:00,338.16,338.55,337.84,337.84,40068.0,325.4821,325.8574,325.1741,325.1741,40068.0
2018-06-29 15:10:00,337.8,337.8,336.85,336.96,42780.0,325.1356,325.1356,324.2212,324.327,42780.0
2018-06-29 15:20:00,336.96,337.9,336.7,337.28,42075.0,324.327,325.2318,324.0768,324.635,42075.0
2018-06-29 15:30:00,337.26,337.66,337.01,337.16,30822.0,324.6158,325.0008,324.3752,324.5195,30822.0
2018-06-29 15:40:00,337.21,337.37,336.42,336.53,71901.0,324.5677,324.7217,323.8073,323.9132,71901.0
2018-06-29 15:50:00,336.53,337.26,335.36,335.58,297866.0,323.9132,324.6158,322.787,322.9988,297866.0
2018-07-02 09:30:00,330.69,332.5,329.32,332.34,229493.0,318.2921,320.0343,316.9735,319.8803,229493.0
2018-07-02 09:40:00,332.29,332.7,330.84,331.36,79150.0,319.8321,320.2268,318.4365,318.937,79150.0
2018-07-02 09:50:00,331.41,332.02,330.75,331.47,80794.0,318.9851,319.5722,318.3499,319.0429,80794.0
2018-07-02 10:00:00,331.39,332.35,330.91,332.17,70951.0,318.9659,319.8899,318.5039,319.7166,70951.0
2018-07-02 10:10:00,332.06,332.69,331.14,332.36,47544.0,319.6107,320.2171,318.7252,319.8995,47544.0
2018-07-02 10:20:00,332.51,333.53,332.2,332.67,41894.0,320.0439,321.0256,319.7455,320.1979,41894.0
2018-07-02 10:30:00,332.9,333.69,332.65,333.66,31487.0,320.4193,321.1796,320.1786,321.1508,31487.0
2018-07-02 10:40:00,333.69,334.34,333.01,333.45,45024.0,321.1796,321.8053,320.5251,320.9486,45024.0
2018-07-02 10:50:00,333.45,333.8,333.13,333.43,43409.0,320.9486,321.2855,320.6406,320.9294,43409.0
2018-07-02 11:00:00,333.44,334.2,333.1,333.26,43132.0,320.939,321.6705,320.6118,320.7658,43132.0
2018-07-02 11:10:00,333.32,333.35,332.15,332.44,33865.0,320.8235,320.8524,319.6974,319.9765,33865.0
2018-07-02 11:20:00,332.46,333.54,332.2,333.25,34510.0,319.9958,321.0353,319.7455,320.7561,34510.0
2018-07-02 11:30:00,333.26,333.32,332.27,332.79,38234.0,320.7658,320.8235,319.8129,320.3134,38234.0
2018-07-02 11:40:00,332.71,332.87,332.01,332.2,32850.0,320.2364,320.3904,319.5626,319.7455,32850.0
2018-07-02 11:50:00,332.2,332.86,332.1,332.29,30671.0,319.7455,320.3808,319.6492,319.8321,30671.0
2018-07-02 12:00:00,332.37,332.59,331.84,332.25,36905.0,319.9091,320.1209,319.399,319.7936,36905.0
2018-07-02 12:10:00,332.29,332.59,331.94,332.08,45386.0,319.8321,320.1209,319.4952,319.63,45386.0
2018-07-02 12:20:00,332.1,333.17,332.0,333.01,32083.0,319.6492,320.6791,319.553,320.5251,32083.0
2018-07-02 12:30:00,332.97,333.73,332.91,333.56,39226.0,320.4866,321.2181,320.4289,321.0545,39226.0
2018-07-02 12:40:00,333.63,334.35,333.3,334.18,27609.0,321.1219,321.8149,320.8043,321.6513,27609.0
2018-07-02 12:50:00,334.04,334.14,333.55,333.69,28892.0,321.5165,321.6128,321.0449,321.1796,28892.0
2018-07-02 13:00:00,333.64,333.98,333.31,333.67,22828.0,321.1315,321.4588,320.8139,321.1604,22828.0
2018-07-02 13:10:00,333.72,333.73,332.68,333.31,36915.0,321.2085,321.2181,320.2075,320.8139,36915.0
2018-07-02 13:20:00,333.15,333.33,332.67,332.85,24143.0,320.6599,320.8331,320.1979,320.3711,24143.0
2018-07-02 13:30:00,332.78,334.03,332.72,333.99,25252.0,320.3038,321.5069,320.246,321.4684,25252.0
2018-07-02 13:40:00,334.0,335.07,333.97,334.85,28227.0,321.478,322.5079,321.4491,322.2961,28227.0
2018-07-02 13:50:00,334.88,335.06,334.62,334.68,17783.0,322.325,322.4983,322.0748,322.1325,17783.0
2018-07-02 14:00:00,334.69,334.99,334.3,334.43,34121.0,322.1421,322.4309,321.7668,321.8919,34121.0
2018-07-02 14:10:00,334.56,335.99,334.0,335.87,69430.0,322.017,323.3934,321.478,323.2779,69430.0
2018-07-02 14:20:00,335.83,335.99,335.13,335.67,39141.0,323.2394,323.3934,322.5657,323.0854,39141.0
2018-07-02 14:30:00,335.64,336.16,334.94,334.94,37647.0,323.0565,323.557,322.3828,322.3828,37647.0
2018-07-02 14:40:00,334.88,335.74,334.62,335.18,21857.0,322.325,323.1528,322.0748,322.6138,21857.0
2018-07-02 14:50:00,335.17,335.56,334.54,334.68,46006.0,322.6042,322.9795,321.9978,322.1325,46006.0
2018-07-02 15:00:00,334.84,334.9,334.19,334.79,40545.0,322.2865,322.3443,321.6609,322.2384,40545.0
2018-07-02 15:10:00,334.87,335.67,334.81,335.15,53694.0,322.3154,323.0854,322.2576,322.5849,53694.0
2018-07-02 15:20:00,335.1,335.5,334.86,335.34,41686.0,322.5368,322.9218,322.3058,322.7678,41686.0
2018-07-02 15:30:00,335.34,335.37,334.4,335.23,54026.0,322.7678,322.7967,321.863,322.6619,54026.0
2018-07-02 15:40:00,335.23,335.42,334.79,335.41,63537.0,322.6619,322.8448,322.2384,322.8352,63537.0
2018-07-02 15:50:00,335.44,336.33,335.44,335.98,161014.0,322.864,323.7207,322.864,323.3838,161014.0
2018-07-03 09:30:00,338.18,339.2,337.57,338.14,104576.0,325.5013,326.4831,324.9142,325.4628,104576.0
2018-07-03 09:40:00,338.08,339.69,337.98,338.71,72290.0,325.4051,326.9547,325.3088,326.0114,72290.0
2018-07-03 09:50:00,338.66,338.66,337.54,338.15,75469.0,325.9633,325.9633,324.8853,325.4724,75469.0
2018-07-03 10:00:00,337.91,338.19,336.13,336.5,58242.0,325.2414,325.5109,323.5282,323.8843,58242.0
2018-07-03 10:10:00,336.62,337.87,336.53,337.5,36014.0,323.9998,325.2029,323.9132,324.8468,36014.0
2018-07-03 10:20:00,337.58,338.09,337.22,337.94,32182.0,324.9238,325.4147,324.5773,325.2703,32182.0
2018-07-03 10:30:00,337.88,338.19,336.95,336.95,30223.0,325.2126,325.5109,324.3174,324.3174,30223.0
2018-07-03 10:40:00,336.96,336.97,336.06,336.76,52533.0,324.327,324.3367,323.4608,324.1345,52533.0
2018-07-03 10:50:00,336.66,337.27,336.36,336.83,36423.0,324.0383,324.6254,323.7495,324.2019,36423.0
2018-07-03 11:00:00,336.78,336.92,336.3,336.92,19547.0,324.1538,324.2885,323.6918,324.2885,19547.0
2018-07-03 11:10:00,336.88,337.08,336.66,336.69,20513.0,324.25,324.4425,324.0383,324.0672,20513.0
2018-07-03 11:20:00,336.79,337.0,336.29,336.8,31595.0,324.1634,324.3655,323.6822,324.173,31595.0
2018-07-03 11:30:00,336.9,337.17,336.68,336.69,23449.0,324.2693,324.5292,324.0575,324.0672,23449.0
2018-07-03 11:40:00,336.73,336.74,336.09,336.14,23317.0,324.1057,324.1153,323.4897,323.5378,23317.0
2018-07-03 11:50:00,336.14,336.14,334.84,335.62,34130.0,323.5378,323.5378,322.2865,323.0373,34130.0
2018-07-03 12:00:00,335.64,336.2,335.56,335.94,29592.0,323.0565,323.5955,322.9795,323.3453,29592.0
2018-07-03 12:10:00,335.97,336.1,335.15,335.65,24509.0,323.3742,323.4993,322.5849,323.0662,24509.0
2018-07-03 12:20:00,335.61,335.63,334.93,335.1,26099.0,323.0277,323.0469,322.3731,322.5368,26099.0
2018-07-03 12:30:00,335.14,335.23,333.87,333.91,52969.0,322.5753,322.6619,321.3529,321.3914,52969.0
2018-07-03 12:40:00,333.89,334.03,333.06,333.29,73745.0,321.3721,321.5069,320.5733,320.7946,73745.0
2018-07-03 12:50:00,333.23,333.29,332.0,333.21,118229.0,320.7369,320.7946,319.553,320.7176,118229.0
2018-07-05 09:30:00,336.15,337.28,333.5,335.25,136503.0,323.5474,324.635,320.9968,322.6812,136503.0
2018-07-05 09:40:00,335.32,335.89,333.84,333.98,96037.0,322.7485,323.2972,321.324,321.4588,96037.0
2018-07-05 09:50:00,333.99,334.79,333.03,333.82,64877.0,321.4684,322.2384,320.5444,321.3048,64877.0
2018-07-05 10:00:00,334.06,334.45,333.02,333.7,41889.0,321.5358,321.9111,320.5348,321.1893,41889.0
2018-07-05 10:10:00,333.91,333.92,332.38,332.38,50157.0,321.3914,321.401,319.9188,319.9188,50157.0
2018-07-05 10:20:00,332.47,332.75,331.26,331.9,88203.0,320.0054,320.2749,318.8407,319.4567,88203.0
2018-07-05 10:30:00,331.81,332.16,331.3,331.38,36534.0,319.3701,319.707,318.8792,318.9562,36534.0
2018-07-05 10:40:00,331.34,331.67,330.57,331.14,54831.0,318.9177,319.2354,318.1766,318.7252,54831.0
2018-07-05 10:50:00,331.07,331.71,329.3,329.44,132036.0,318.6579,319.2739,316.9542,317.089,132036.0
2018-07-05 11:00:00,329.27,331.36,329.1,331.03,86237.0,316.9253,318.937,316.7617,318.6194,86237.0
2018-07-05 11:10:00,331.09,332.43,330.94,332.3,68181.0,318.6771,319.9669,318.5327,319.8418,68181.0
2018-07-05 11:20:00,332.35,333.6,332.16,333.38,54910.0,319.8899,321.093,319.707,320.8813,54910.0
2018-07-05 11:30:00,333.41,334.25,333.3,333.65,46281.0,320.9101,321.7186,320.8043,321.1411,46281.0
2018-07-05 11:40:00,333.69,334.78,333.64,334.34,39922.0,321.1796,322.2288,321.1315,321.8053,39922.0
2018-07-05 11:50:00,334.32,334.56,333.27,333.37,20160.0,321.786,322.017,320.7754,320.8716,20160.0
2018-07-05 12:00:00,333.27,334.28,332.59,333.4,66813.0,320.7754,321.7475,320.1209,320.9005,66813.0
2018-07-05 12:10:00,333.3,333.3,332.16,333.01,26977.0,320.8043,320.8043,319.707,320.5251,26977.0
2018-07-05 12:20:00,333.01,333.74,332.86,333.5,25223.0,320.5251,321.2278,320.3808,320.9968,25223.0
2018-07-05 12:30:00,333.41,333.5,333.03,333.36,23835.0,320.9101,320.9968,320.5444,320.862,23835.0
2018-07-05 12:40:00,333.18,333.46,332.72,332.72,13473.0,320.6888,320.9583,320.246,320.246,13473.0
2018-07-05 12:50:00,332.7,333.35,332.58,333.26,24742.0,320.2268,320.8524,320.1113,320.7658,24742.0
2018-07-05 13:00:00,333.34,333.84,333.18,333.34,26915.0,320.8428,321.324,320.6888,320.8428,26915.0
2018-07-05 13:10:00,333.25,333.92,333.15,333.86,27906.0,320.7561,321.401,320.6599,321.3433,27906.0
2018-07-05 13:20:00,333.82,333.87,333.13,333.19,15230.0,321.3048,321.3529,320.6406,320.6984,15230.0
2018-07-05 13:30:00,333.19,333.31,332.61,332.68,17532.0,320.6984,320.8139,320.1401,320.2075,17532.0
2018-07-05 13:40:00,332.68,333.33,332.45,333.08,21460.0,320.2075,320.8331,319.9861,320.5925,21460.0
2018-07-05 13:50:00,333.07,333.07,332.56,332.89,11123.0,320.5829,320.5829,320.092,320.4096,11123.0
2018-07-05 14:00:00,332.91,333.52,331.6,331.77,59338.0,320.4289,321.016,319.168,319.3316,59338.0
2018-07-05 14:10:00,331.7,332.43,331.32,332.43,38554.0,319.2642,319.9669,318.8985,319.9669,38554.0
2018-07-05 14:20:00,332.34,332.82,332.05,332.77,34973.0,319.8803,320.3423,319.6011,320.2941,34973.0
2018-07-05 14:30:00,332.68,333.21,332.68,332.76,25370.0,320.2075,320.7176,320.2075,320.2845,25370.0
2018-07-05 14:40:00,332.78,333.12,332.58,333.08,16258.0,320.3038,320.631,320.1113,320.5925,16258.0
2018-07-05 14:50:00,333.12,333.45,332.66,333.31,21661.0,320.631,320.9486,320.1883,320.8139,21661.0
2018-07-05 15:00:00,333.23,333.86,333.07,333.11,14164.0,320.7369,321.3433,320.5829,320.6214,14164.0
2018-07-05 15:10:00,333.16,333.36,332.84,333.27,14693.0,320.6695,320.862,320.3615,320.7754,14693.0
2018-07-05 15:20:00,333.37,333.4,332.65,332.86,42101.0,320.8716,320.9005,320.1786,320.3808,42101.0
2018-07-05 15:30:00,332.86,333.3,332.69,333.21,20218.0,320.3808,320.8043,320.2171,320.7176,20218.0
2018-07-05 15:40:00,333.22,333.38,332.84,332.92,42664.0,320.7273,320.8813,320.3615,320.4385,42664.0
2018-07-05 15:50:00,332.84,333.33,332.84,333.2,97744.0,320.3615,320.8331,320.3615,320.708,97744.0
2018-07-06 09:30:00,332.84,333.25,330.52,331.61,115345.0,320.3615,320.7561,318.1285,319.1776,115345.0
2018-07-06 09:40:00,331.74,332.01,330.78,330.84,63688.0,319.3027,319.5626,318.3787,318.4365,63688.0
2018-07-06 09:50:00,330.84,332.86,330.45,332.29,84040.0,318.4365,320.3808,318.0611,319.8321,84040.0
2018-07-06 10:00:00,332.38,333.4,331.85,332.61,43025.0,319.9188,320.9005,319.4086,320.1401,43025.0
2018-07-06 10:10:00,332.62,332.84,331.9,331.9,29125.0,320.1498,320.3615,319.4567,319.4567,29125.0
2018-07-06 10:20:00,331.87,332.34,331.14,332.29,34815.0,319.4279,319.8803,318.7252,319.8321,34815.0
2018-07-06 10:30:00,332.26,332.64,331.7,332.51,32500.0,319.8033,320.169,319.2642,320.0439,32500.0
2018-07-06 10:40:00,332.51,333.97,332.51,333.55,57276.0,320.0439,321.4491,320.0439,321.0449,57276.0
2018-07-06 10:50:00,333.76,333.93,333.2,333.44,33412.0,321.247,321.4106,320.708,320.939,33412.0
2018-07-06 11:00:00,333.45,334.73,333.22,334.73,35849.0,320.9486,322.1806,320.7273,322.1806,35849.0
2018-07-06 11:10:00,334.72,335.15,334.61,335.03,47720.0,322.171,322.5849,322.0651,322.4694,47720.0
2018-07-06 11:20:00,335.01,335.09,334.16,334.86,38577.0,322.4502,322.5272,321.632,322.3058,38577.0
2018-07-06 11:30:00,334.91,335.25,334.69,335.05,37789.0,322.3539,322.6812,322.1421,322.4887,37789.0
2018-07-06 11:40:00,335.05,335.13,334.43,334.69,36491.0,322.4887,322.5657,321.8919,322.1421,36491.0
2018-07-06 11:50:00,334.59,334.59,333.74,334.48,25887.0,322.0459,322.0459,321.2278,321.94,25887.0
2018-07-06 12:00:00,334.49,335.05,334.43,334.79,36238.0,321.9496,322.4887,321.8919,322.2384,36238.0
2018-07-06 12:10:00,334.88,335.54,334.69,335.3,37549.0,322.325,322.9603,322.1421,322.7293,37549.0
2018-07-06 12:20:00,335.41,336.1,335.26,336.0,39931.0,322.8352,323.4993,322.6908,323.403,39931.0
2018-07-06 12:30:00,335.9,335.91,335.46,335.87,18523.0,323.3068,323.3164,322.8833,323.2779,18523.0
2018-07-06 12:40:00,335.84,335.95,335.34,335.39,39497.0,323.249,323.3549,322.7678,322.8159,39497.0
2018-07-06 12:50:00,335.4,335.6,335.28,335.47,20491.0,322.8255,323.018,322.71,322.8929,20491.0
2018-07-06 13:00:00,335.48,335.92,335.48,335.83,23368.0,322.9025,323.326,322.9025,323.2394,23368.0
2018-07-06 13:10:00,335.8,335.8,335.2,335.35,19232.0,323.2105,323.2105,322.633,322.7774,19232.0
2018-07-06 13:20:00,335.35,335.71,335.24,335.69,17442.0,322.7774,323.1239,322.6715,323.1047,17442.0
2018-07-06 13:30:00,335.68,335.92,335.63,335.75,19511.0,323.095,323.326,323.0469,323.1624,19511.0
2018-07-06 13:40:00,335.71,335.85,335.42,335.76,9701.0,323.1239,323.2587,322.8448,323.172,9701.0
2018-07-06 13:50:00,335.74,335.98,335.67,335.76,15588.0,323.1528,323.3838,323.0854,323.172,15588.0
2018-07-06 14:00:00,335.69,335.76,335.41,335.5,17108.0,323.1047,323.172,322.8352,322.9218,17108.0
2018-07-06 14:10:00,335.57,335.64,335.41,335.51,13068.0,322.9892,323.0565,322.8352,322.9314,13068.0
2018-07-06 14:20:00,335.52,335.64,335.47,335.52,6174.0,322.941,323.0565,322.8929,322.941,6174.0
2018-07-06 14:30:00,335.47,335.51,334.32,334.46,26628.0,322.8929,322.9314,321.786,321.9208,26628.0
2018-07-06 14:40:00,334.41,334.93,334.17,334.93,22653.0,321.8726,322.3731,321.6416,322.3731,22653.0
2018-07-06 14:50:00,334.91,335.19,334.83,334.94,19019.0,322.3539,322.6234,322.2769,322.3828,19019.0
2018-07-06 15:00:00,334.93,334.95,334.5,334.66,19626.0,322.3731,322.3924,321.9593,322.1133,19626.0
2018-07-06 15:10:00,334.67,335.02,334.59,335.02,27744.0,322.1229,322.4598,322.0459,322.4598,27744.0
2018-07-06 15:20:00,335.03,335.15,334.76,334.94,23759.0,322.4694,322.5849,322.2095,322.3828,23759.0
2018-07-06 15:30:00,334.93,334.97,334.35,334.69,32248.0,322.3731,322.4117,321.8149,322.1421,32248.0
2018-07-06 15:40:00,334.67,334.71,333.87,333.9,66188.0,322.1229,322.1614,321.3529,321.3818,66188.0
2018-07-06 15:50:00,333.88,335.0,333.81,334.57,127177.0,321.3625,322.4405,321.2951,322.0266,127177.0
2018-07-09 09:30:00,337.5,338.12,336.51,337.88,116491.0,324.8468,325.4436,323.8939,325.2126,116491.0
2018-07-09 09:40:00,337.92,338.88,337.74,338.88,118650.0,325.2511,326.1751,325.0778,326.1751,118650.0
2018-07-09 09:50:00,338.86,339.35,338.22,339.17,87374.0,326.1558,326.6274,325.5398,326.4542,87374.0
2018-07-09 10:00:00,339.28,339.5,339.05,339.23,67868.0,326.5601,326.7718,326.3387,326.5119,67868.0
2018-07-09 10:10:00,339.12,340.41,339.12,340.19,91708.0,326.4061,327.6477,326.4061,327.4359,91708.0
2018-07-09 10:20:00,340.1,340.81,339.73,339.94,85543.0,327.3493,328.0327,326.9932,327.1953,85543.0
2018-07-09 10:30:00,339.86,341.28,339.71,340.93,102028.0,327.1183,328.4851,326.9739,328.1482,102028.0
2018-07-09 10:40:00,341.02,341.73,340.88,341.36,86305.0,328.2348,328.9182,328.1001,328.5621,86305.0
2018-07-09 10:50:00,341.3,341.65,340.89,341.39,54675.0,328.5043,328.8412,328.1097,328.591,54675.0
2018-07-09 11:00:00,341.31,341.73,340.41,340.51,43166.0,328.514,328.9182,327.6477,327.744,43166.0
2018-07-09 11:10:00,340.57,341.37,340.51,340.71,55831.0,327.8017,328.5717,327.744,327.9365,55831.0
2018-07-09 11:20:00,340.72,341.23,340.53,340.97,25664.0,327.9461,328.437,327.7632,328.1867,25664.0
2018-07-09 11:30:00,340.8,340.8,339.54,340.34,44419.0,328.0231,328.0231,326.8103,327.5803,44419.0
2018-07-09 11:40:00,340.27,340.58,339.78,340.12,34710.0,327.5129,327.8113,327.0413,327.3686,34710.0
2018-07-09 11:50:00,340.11,340.29,339.4,340.19,40196.0,327.3589,327.5322,326.6756,327.4359,40196.0
2018-07-09 12:00:00,340.14,340.65,339.98,340.58,25519.0,327.3878,327.8787,327.2338,327.8113,25519.0
2018-07-09 12:10:00,340.59,341.2,340.51,341.2,33816.0,327.821,328.4081,327.744,328.4081,33816.0
2018-07-09 12:20:00,341.16,341.25,340.52,341.0,28919.0,328.3696,328.4562,327.7536,328.2156,28919.0
2018-07-09 12:30:00,340.95,341.1,340.57,341.01,18908.0,328.1675,328.3118,327.8017,328.2252,18908.0
2018-07-09 12:40:00,341.01,341.08,340.45,340.48,43901.0,328.2252,328.2926,327.6862,327.7151,43901.0
2018-07-09 12:50:00,340.47,340.68,340.38,340.39,19193.0,327.7054,327.9076,327.6188,327.6284,19193.0
2018-07-09 13:00:00,340.41,340.81,340.08,340.15,22526.0,327.6477,328.0327,327.3301,327.3974,22526.0
2018-07-09 13:10:00,340.17,340.25,339.82,340.22,22776.0,327.4167,327.4937,327.0798,327.4648,22776.0
2018-07-09 13:20:00,340.21,340.82,340.15,340.48,24782.0,327.4552,328.0423,327.3974,327.7151,24782.0
2018-07-09 13:30:00,340.43,341.36,340.42,341.01,30589.0,327.6669,328.5621,327.6573,328.2252,30589.0
2018-07-09 13:40:00,340.93,341.65,340.9,341.62,21086.0,328.1482,328.8412,328.1193,328.8123,21086.0
2018-07-09 13:50:00,341.59,341.87,341.55,341.75,26429.0,328.7835,329.053,328.745,328.9375,26429.0
2018-07-09 14:00:00,341.78,342.03,341.66,341.74,47880.0,328.9663,329.207,328.8508,328.9278,47880.0
2018-07-09 14:10:00,341.73,341.97,341.64,341.86,24527.0,328.9182,329.1492,328.8316,329.0433,24527.0
2018-07-09 14:20:00,341.93,341.97,341.56,341.56,26954.0,329.1107,329.1492,328.7546,328.7546,26954.0
2018-07-09 14:30:00,341.54,342.04,341.34,342.04,52471.0,328.7353,329.2166,328.5428,329.2166,52471.0
2018-07-09 14:40:00,342.01,342.46,341.96,342.45,49912.0,329.1877,329.6208,329.1396,329.6112,49912.0
2018-07-09 14:50:00,342.41,343.04,342.4,342.88,64321.0,329.5727,330.1791,329.5631,330.0251,64321.0
2018-07-09 15:00:00,342.89,342.91,342.26,342.58,52447.0,330.0347,330.054,329.4283,329.7363,52447.0
2018-07-09 15:10:00,342.57,342.74,342.06,342.52,54023.0,329.7267,329.8903,329.2358,329.6786,54023.0
2018-07-09 15:20:00,342.47,342.78,342.37,342.62,36679.0,329.6305,329.9288,329.5342,329.7748,36679.0
2018-07-09 15:30:00,342.63,342.95,342.41,342.95,52766.0,329.7845,330.0925,329.5727,330.0925,52766.0
2018-07-09 15:40:00,342.87,342.99,342.71,342.75,83057.0,330.0155,330.131,329.8615,329.9,83057.0
2018-07-09 15:50:00,342.75,342.8,341.74,341.96,214120.0,329.9,329.9481,328.9278,329.1396,214120.0
2018-07-10 09:30:00,342.78,346.79,342.78,346.77,233418.0,329.9288,333.7885,329.9288,333.7693,233418.0
2018-07-10 09:40:00,346.78,346.93,344.54,344.6,141478.0,333.7789,333.9233,331.6229,331.6806,141478.0
2018-07-10 09:50:00,344.75,347.04,344.63,347.04,100190.0,331.825,334.0291,331.7095,334.0291,100190.0
2018-07-10 10:00:00,346.93,347.2,345.76,346.02,59287.0,333.9233,334.1831,332.7971,333.0474,59287.0
2018-07-10 10:10:00,346.05,347.05,345.92,346.58,49400.0,333.0763,334.0388,332.9511,333.5864,49400.0
2018-07-10 10:20:00,346.61,347.2,346.25,346.25,56607.0,333.6153,334.1831,333.2688,333.2688,56607.0
2018-07-10 10:30:00,346.35,347.96,346.34,347.8,95170.0,333.365,334.9146,333.3554,334.7606,95170.0
2018-07-10 10:40:00,347.82,347.9,346.62,347.22,49009.0,334.7799,334.8569,333.6249,334.2024,49009.0
2018-07-10 10:50:00,347.32,347.79,346.77,346.77,64036.0,334.2986,334.751,333.7693,333.7693,64036.0
2018-07-10 11:00:00,346.94,347.8,346.56,347.51,60628.0,333.9329,334.7606,333.5671,334.4815,60628.0
2018-07-10 11:10:00,347.52,347.52,346.33,346.41,62875.0,334.4911,334.4911,333.3458,333.4228,62875.0
2018-07-10 11:20:00,346.41,346.46,345.28,345.74,81753.0,333.4228,333.4709,332.3351,332.7779,81753.0
2018-07-10 11:30:00,345.79,346.95,345.6,346.65,64703.0,332.826,333.9425,332.6431,333.6538,64703.0
2018-07-10 11:40:00,346.61,346.83,346.22,346.67,44686.0,333.6153,333.827,333.2399,333.673,44686.0
2018-07-10 11:50:00,346.61,347.28,346.49,347.28,50010.0,333.6153,334.2601,333.4998,334.2601,50010.0
2018-07-10 12:00:00,347.13,347.26,346.54,346.71,48747.0,334.1158,334.2409,333.5479,333.7115,48747.0
2018-07-10 12:10:00,346.72,347.26,346.72,347.21,37314.0,333.7211,334.2409,333.7211,334.1928,37314.0
2018-07-10 12:20:00,347.2,347.59,346.81,347.44,56909.0,334.1831,334.5585,333.8078,334.4141,56909.0
2018-07-10 12:30:00,347.5,348.0,347.49,347.99,30206.0,334.4719,334.9531,334.4623,334.9435,30206.0
2018-07-10 12:40:00,347.94,347.98,347.06,347.29,44635.0,334.8954,334.9339,334.0484,334.2698,44635.0
2018-07-10 12:50:00,347.33,347.58,347.31,347.51,32979.0,334.3083,334.5489,334.289,334.4815,32979.0
2018-07-10 13:00:00,347.51,348.0,347.44,347.49,57326.0,334.4815,334.9531,334.4141,334.4623,57326.0
2018-07-10 13:10:00,347.49,347.67,347.08,347.34,39567.0,334.4623,334.6355,334.0676,334.3179,39567.0
2018-07-10 13:20:00,347.3,347.89,347.3,347.74,44024.0,334.2794,334.8473,334.2794,334.7029,44024.0
2018-07-10 13:30:00,347.73,347.76,346.89,346.9,31748.0,334.6933,334.7221,333.8848,333.8944,31748.0
2018-07-10 13:40:00,346.86,347.17,346.48,346.56,45749.0,333.8559,334.1543,333.4901,333.5671,45749.0
2018-07-10 13:50:00,346.5,347.27,346.3,347.06,36444.0,333.5094,334.2505,333.3169,334.0484,36444.0
2018-07-10 14:00:00,346.96,347.37,346.85,347.24,39300.0,333.9521,334.3468,333.8463,334.2216,39300.0
2018-07-10 14:10:00,347.26,347.55,346.96,347.12,31878.0,334.2409,334.52,333.9521,334.1061,31878.0
2018-07-10 14:20:00,347.1,347.26,346.73,347.03,31126.0,334.0869,334.2409,333.7308,334.0195,31126.0
2018-07-10 14:30:00,347.11,347.5,347.07,347.42,22694.0,334.0965,334.4719,334.058,334.3949,22694.0
2018-07-10 14:40:00,347.42,347.46,346.82,347.13,26074.0,334.3949,334.4334,333.8174,334.1158,26074.0
2018-07-10 14:50:00,347.14,347.36,346.83,347.27,23479.0,334.1254,334.3371,333.827,334.2505,23479.0
2018-07-10 15:00:00,347.24,347.58,347.0,347.57,32527.0,334.2216,334.5489,333.9906,334.5393,32527.0
2018-07-10 15:10:00,347.57,347.79,347.36,347.46,63741.0,334.5393,334.751,334.3371,334.4334,63741.0
2018-07-10 15:20:00,347.4,347.57,347.14,347.29,54975.0,334.3756,334.5393,334.1254,334.2698,54975.0
2018-07-10 15:30:00,347.3,347.6,347.01,347.52,62464.0,334.2794,334.5681,334.0003,334.4911,62464.0
2018-07-10 15:40:00,347.55,347.8,346.8,346.91,98166.0,334.52,334.7606,333.7981,333.904,98166.0
2018-07-10 15:50:00,346.95,347.2,346.81,347.16,180771.0,333.9425,334.1831,333.8078,334.1446,180771.0
2018-07-11 09:30:00,341.73,344.39,340.81,343.76,208843.0,328.9182,331.4785,328.0327,330.8721,208843.0
2018-07-11 09:40:00,343.81,343.98,342.31,342.96,76958.0,330.9202,331.0839,329.4765,330.1021,76958.0
2018-07-11 09:50:00,342.84,343.01,342.24,342.84,42673.0,329.9866,330.1502,329.4091,329.9866,42673.0
2018-07-11 10:00:00,342.74,343.25,342.44,342.83,71818.0,329.8903,330.3812,329.6016,329.977,71818.0
2018-07-11 10:10:00,342.76,342.77,342.11,342.55,67269.0,329.9096,329.9192,329.284,329.7075,67269.0
2018-07-11 10:20:00,342.57,342.96,342.38,342.96,72702.0,329.7267,330.1021,329.5438,330.1021,72702.0
2018-07-11 10:30:00,343.02,343.59,342.8,342.82,53320.0,330.1598,330.7085,329.9481,329.9673,53320.0
2018-07-11 10:40:00,342.86,343.24,341.9,342.26,69267.0,330.0058,330.3716,329.0818,329.4283,69267.0
2018-07-11 10:50:00,342.3,343.02,342.29,342.76,46955.0,329.4668,330.1598,329.4572,329.9096,46955.0
2018-07-11 11:00:00,342.77,343.38,342.25,342.34,41513.0,329.9192,330.5064,329.4187,329.5053,41513.0
2018-07-11 11:10:00,342.35,342.38,341.62,341.75,58878.0,329.515,329.5438,328.8123,328.9375,58878.0
2018-07-11 11:20:00,341.73,342.3,341.3,341.54,49906.0,328.9182,329.4668,328.5043,328.7353,49906.0
2018-07-11 11:30:00,341.46,342.17,341.0,341.57,31973.0,328.6583,329.3417,328.2156,328.7642,31973.0
2018-07-11 11:40:00,341.64,341.67,341.03,341.11,47652.0,328.8316,328.8605,328.2445,328.3215,47652.0
2018-07-11 11:50:00,341.12,341.18,340.73,340.8,57852.0,328.3311,328.3888,327.9557,328.0231,57852.0
2018-07-11 12:00:00,340.72,341.28,340.5,341.26,42127.0,327.9461,328.4851,327.7343,328.4658,42127.0
2018-07-11 12:10:00,341.3,342.04,341.12,341.7,45938.0,328.5043,329.2166,328.3311,328.8893,45938.0
2018-07-11 12:20:00,341.68,342.24,341.68,341.97,16768.0,328.8701,329.4091,328.8701,329.1492,16768.0
2018-07-11 12:30:00,341.95,342.57,341.65,341.69,36141.0,329.13,329.7267,328.8412,328.8797,36141.0
2018-07-11 12:40:00,341.66,341.67,340.97,341.46,35162.0,328.8508,328.8605,328.1867,328.6583,35162.0
2018-07-11 12:50:00,341.46,341.46,340.75,340.84,30945.0,328.6583,328.6583,327.975,328.0616,30945.0
2018-07-11 13:00:00,340.95,341.1,340.67,340.88,54471.0,328.1675,328.3118,327.898,328.1001,54471.0
2018-07-11 13:10:00,340.92,341.16,340.7,341.03,31820.0,328.1386,328.3696,327.9268,328.2445,31820.0
2018-07-11 13:20:00,340.98,341.56,340.9,340.97,34359.0,328.1963,328.7546,328.1193,328.1867,34359.0
2018-07-11 13:30:00,340.94,341.28,340.71,340.86,23563.0,328.1578,328.4851,327.9365,328.0808,23563.0
2018-07-11 13:40:00,340.92,341.0,340.54,340.54,31326.0,328.1386,328.2156,327.7728,327.7728,31326.0
2018-07-11 13:50:00,340.51,340.51,340.2,340.31,35365.0,327.744,327.744,327.4456,327.5514,35365.0
2018-07-11 14:00:00,340.27,340.69,339.83,339.89,49506.0,327.5129,327.9172,327.0894,327.1472,49506.0
2018-07-11 14:10:00,339.82,339.96,339.19,339.77,59029.0,327.0798,327.2146,326.4734,327.0317,59029.0
2018-07-11 14:20:00,339.74,340.66,339.73,340.59,33769.0,327.0028,327.8883,326.9932,327.821,33769.0
2018-07-11 14:30:00,340.65,341.0,340.53,340.68,41993.0,327.8787,328.2156,327.7632,327.9076,41993.0
2018-07-11 14:40:00,340.58,340.94,340.28,340.66,34770.0,327.8113,328.1578,327.5226,327.8883,34770.0
2018-07-11 14:50:00,340.66,341.0,340.46,340.52,26630.0,327.8883,328.2156,327.6958,327.7536,26630.0
2018-07-11 15:00:00,340.51,341.11,340.39,341.11,59661.0,327.744,328.3215,327.6284,328.3215,59661.0
2018-07-11 15:10:00,341.08,341.31,340.64,340.75,79547.0,328.2926,328.514,327.8691,327.975,79547.0
2018-07-11 15:20:00,340.7,340.9,340.53,340.81,64209.0,327.9268,328.1193,327.7632,328.0327,64209.0
2018-07-11 15:30:00,340.84,341.54,340.81,341.16,67823.0,328.0616,328.7353,328.0327,328.3696,67823.0
2018-07-11 15:40:00,341.11,341.58,340.97,341.43,82575.0,328.3215,328.7738,328.1867,328.6295,82575.0
2018-07-11 15:50:00,341.37,341.38,340.39,340.67,177508.0,328.5717,328.5813,327.6284,327.898,177508.0
2018-07-12 09:30:00,345.28,345.35,344.13,344.35,149444.0,332.3351,332.4025,331.2282,331.44,149444.0
2018-07-12 09:40:00,344.34,344.84,342.73,343.16,83005.0,331.4304,331.9116,329.8807,330.2946,83005.0
2018-07-12 09:50:00,343.12,344.62,343.02,344.27,52511.0,330.2561,331.6999,330.1598,331.363,52511.0
2018-07-12 10:00:00,344.27,344.64,343.91,344.04,25098.0,331.363,331.7191,331.0165,331.1416,25098.0
2018-07-12 10:10:00,343.89,343.92,343.04,343.56,49179.0,330.9972,331.0261,330.1791,330.6796,49179.0
2018-07-12 10:20:00,343.59,345.09,343.58,345.05,54486.0,330.7085,332.1522,330.6989,332.1137,54486.0
2018-07-12 10:30:00,345.09,345.19,344.54,344.93,21287.0,332.1522,332.2485,331.6229,331.9982,21287.0
2018-07-12 10:40:00,344.93,345.0,343.66,344.01,34734.0,331.9982,332.0656,330.7759,331.1127,34734.0
2018-07-12 10:50:00,343.94,344.44,343.79,344.34,23861.0,331.0454,331.5266,330.901,331.4304,23861.0
2018-07-12 11:00:00,344.35,345.16,344.35,345.03,24127.0,331.44,332.2196,331.44,332.0945,24127.0
2018-07-12 11:10:00,345.03,345.24,344.87,345.01,42873.0,332.0945,332.2966,331.9405,332.0752,42873.0
2018-07-12 11:20:00,345.03,345.69,344.79,345.53,80845.0,332.0945,332.7297,331.8635,332.5757,80845.0
2018-07-12 11:30:00,345.48,346.0,345.25,345.36,38334.0,332.5276,333.0281,332.3062,332.4121,38334.0
2018-07-12 11:40:00,345.31,346.0,345.0,345.84,32366.0,332.364,333.0281,332.0656,332.8741,32366.0
2018-07-12 11:50:00,345.84,346.6,345.67,346.16,32928.0,332.8741,333.6056,332.7105,333.1821,32928.0
2018-07-12 12:00:00,346.16,346.33,345.57,345.74,21062.0,333.1821,333.3458,332.6142,332.7779,21062.0
2018-07-12 12:10:00,345.66,345.95,345.14,345.15,22277.0,332.7009,332.98,332.2004,332.21,22277.0
2018-07-12 12:20:00,345.21,345.67,345.05,345.56,13633.0,332.2677,332.7105,332.1137,332.6046,13633.0
2018-07-12 12:30:00,345.54,345.83,345.37,345.42,14635.0,332.5854,332.8645,332.4217,332.4699,14635.0
2018-07-12 12:40:00,345.41,345.41,344.58,345.0,62178.0,332.4602,332.4602,331.6614,332.0656,62178.0
2018-07-12 12:50:00,345.02,345.8,344.96,345.71,20996.0,332.0849,332.8356,332.0271,332.749,20996.0
2018-07-12 13:00:00,345.71,345.71,345.34,345.6,26080.0,332.749,332.749,332.3929,332.6431,26080.0
2018-07-12 13:10:00,345.6,345.78,345.43,345.59,14407.0,332.6431,332.8164,332.4795,332.6335,14407.0
2018-07-12 13:20:00,345.69,345.99,345.36,345.94,11860.0,332.7297,333.0185,332.4121,332.9704,11860.0
2018-07-12 13:30:00,345.92,346.05,345.25,345.7,17358.0,332.9511,333.0763,332.3062,332.7394,17358.0
2018-07-12 13:40:00,345.72,345.86,345.4,345.58,12617.0,332.7586,332.8934,332.4506,332.6239,12617.0
2018-07-12 13:50:00,345.43,345.53,345.02,345.18,12992.0,332.4795,332.5757,332.0849,332.2389,12992.0
2018-07-12 14:00:00,345.13,345.42,345.0,345.01,12596.0,332.1907,332.4699,332.0656,332.0752,12596.0
2018-07-12 14:10:00,345.0,345.24,344.99,345.11,18946.0,332.0656,332.2966,332.056,332.1715,18946.0
2018-07-12 14:20:00,345.13,345.32,345.12,345.18,8659.0,332.1907,332.3736,332.1811,332.2389,8659.0
2018-07-12 14:30:00,345.18,345.52,345.02,345.36,22897.0,332.2389,332.5661,332.0849,332.4121,22897.0
2018-07-12 14:40:00,345.38,345.38,345.08,345.21,13668.0,332.4314,332.4314,332.1426,332.2677,13668.0
2018-07-12 14:50:00,345.25,345.83,345.2,345.75,26366.0,332.3062,332.8645,332.2581,332.7875,26366.0
2018-07-12 15:00:00,345.75,346.16,345.75,345.9,22591.0,332.7875,333.1821,332.7875,332.9319,22591.0
2018-07-12 15:10:00,345.92,346.38,345.68,345.83,39548.0,332.9511,333.3939,332.7201,332.8645,39548.0
2018-07-12 15:20:00,345.85,345.98,345.3,345.74,38335.0,332.8837,333.0089,332.3544,332.7779,38335.0
2018-07-12 15:30:00,345.73,346.04,345.56,345.82,38350.0,332.7682,333.0666,332.6046,332.8549,38350.0
2018-07-12 15:40:00,345.76,346.19,345.5,346.19,62781.0,332.7971,333.211,332.5469,333.211,62781.0
2018-07-12 15:50:00,346.14,346.3,345.6,345.97,128693.0,333.1629,333.3169,332.6431,332.9992,128693.0
2018-07-13 09:30:00,347.0,350.3,346.2,350.1,135925.0,333.9906,337.1669,333.2206,336.9744,135925.0
2018-07-13 09:40:00,350.15,350.23,346.67,348.15,91785.0,337.0225,337.0995,333.673,335.0975,91785.0
2018-07-13 09:50:00,348.27,348.9,347.97,348.21,71692.0,335.213,335.8194,334.9243,335.1553,71692.0
2018-07-13 10:00:00,348.19,349.58,347.54,349.46,66869.0,335.136,336.4739,334.5104,336.3584,66869.0
2018-07-13 10:10:00,349.4,349.89,349.06,349.87,29305.0,336.3007,336.7723,335.9734,336.753,29305.0
2018-07-13 10:20:00,349.83,350.09,348.97,349.13,42473.0,336.7145,336.9648,335.8868,336.0408,42473.0
2018-07-13 10:30:00,349.03,349.3,348.5,349.14,26312.0,335.9445,336.2044,335.4344,336.0504,26312.0
2018-07-13 10:40:00,349.16,349.49,348.76,348.77,23494.0,336.0697,336.3873,335.6846,335.6943,23494.0
2018-07-13 10:50:00,348.93,349.5,348.46,348.5,23344.0,335.8483,336.3969,335.3959,335.4344,23344.0
2018-07-13 11:00:00,348.54,348.72,347.84,347.87,39596.0,335.4729,335.6461,334.7991,334.828,39596.0
2018-07-13 11:10:00,348.01,348.65,347.94,348.2,25319.0,334.9628,335.5788,334.8954,335.1456,25319.0
2018-07-13 11:20:00,348.28,348.95,348.19,348.53,15531.0,335.2226,335.8675,335.136,335.4633,15531.0
2018-07-13 11:30:00,348.47,348.69,348.25,348.59,13943.0,335.4055,335.6173,335.1938,335.521,13943.0
2018-07-13 11:40:00,348.61,349.0,347.86,348.93,33731.0,335.5403,335.9157,334.8184,335.8483,33731.0
2018-07-13 11:50:00,349.0,349.09,348.5,348.73,20369.0,335.9157,336.0023,335.4344,335.6558,20369.0
2018-07-13 12:00:00,348.78,349.25,348.63,349.18,15819.0,335.7039,336.1563,335.5595,336.0889,15819.0
2018-07-13 12:10:00,349.16,349.56,349.15,349.4,29259.0,336.0697,336.4547,336.06,336.3007,29259.0
2018-07-13 12:20:00,349.3,349.3,348.95,349.17,12210.0,336.2044,336.2044,335.8675,336.0793,12210.0
2018-07-13 12:30:00,349.09,349.29,348.7,349.23,26221.0,336.0023,336.1948,335.6269,336.137,26221.0
2018-07-13 12:40:00,349.24,349.56,348.84,348.84,20723.0,336.1467,336.4547,335.7617,335.7617,20723.0
2018-07-13 12:50:00,348.98,349.76,348.93,349.57,18832.0,335.8964,336.6472,335.8483,336.4643,18832.0
2018-07-13 13:00:00,349.65,349.97,349.5,349.88,21834.0,336.5413,336.8493,336.3969,336.7627,21834.0
2018-07-13 13:10:00,349.89,349.99,349.69,349.76,19312.0,336.7723,336.8685,336.5798,336.6472,19312.0
2018-07-13 13:20:00,349.81,350.3,349.61,350.23,28845.0,336.6953,337.1669,336.5028,337.0995,28845.0
2018-07-13 13:30:00,350.35,350.36,349.56,349.71,13701.0,337.215,337.2247,336.4547,336.599,13701.0
2018-07-13 13:40:00,349.64,349.71,349.25,349.39,19141.0,336.5317,336.599,336.1563,336.291,19141.0
2018-07-13 13:50:00,349.39,349.93,349.39,349.88,27407.0,336.291,336.8108,336.291,336.7627,27407.0
2018-07-13 14:00:00,349.83,349.91,349.57,349.78,14434.0,336.7145,336.7915,336.4643,336.6664,14434.0
2018-07-13 14:10:00,349.82,350.98,349.82,350.6,46299.0,336.7049,337.8214,336.7049,337.4557,46299.0
2018-07-13 14:20:00,350.58,350.84,350.1,350.82,24887.0,337.4364,337.6867,336.9744,337.6674,24887.0
2018-07-13 14:30:00,350.76,350.8,349.91,349.97,24028.0,337.6097,337.6482,336.7915,336.8493,24028.0
2018-07-13 14:40:00,350.05,350.76,350.01,350.72,17439.0,336.9263,337.6097,336.8878,337.5712,17439.0
2018-07-13 14:50:00,350.8,350.95,350.62,350.68,26683.0,337.6482,337.7925,337.4749,337.5327,26683.0
2018-07-13 15:00:00,350.65,350.84,350.44,350.45,22297.0,337.5038,337.6867,337.3017,337.3113,22297.0
2018-07-13 15:10:00,350.41,351.08,350.4,351.02,42073.0,337.2728,337.9177,337.2632,337.8599,42073.0
2018-07-13 15:20:00,351.02,351.03,350.55,350.77,31260.0,337.8599,337.8695,337.4075,337.6193,31260.0
2018-07-13 15:30:00,350.77,351.0,350.68,350.95,53738.0,337.6193,337.8407,337.5327,337.7925,53738.0
2018-07-13 15:40:00,350.9,351.05,350.38,350.91,88659.0,337.7444,337.8888,337.2439,337.754,88659.0
2018-07-13 15:50:00,350.95,351.24,350.78,350.82,161972.0,337.7925,338.0717,337.6289,337.6674,161972.0
2018-07-16 09:30:00,353.97,354.95,353.1,353.79,206494.0,340.6993,341.6426,339.8619,340.5261,206494.0
2018-07-16 09:40:00,353.81,354.1,352.35,352.91,135558.0,340.5453,340.8244,339.1401,339.6791,135558.0
2018-07-16 09:50:00,352.94,355.29,352.5,355.27,100014.0,339.7079,341.9698,339.2844,341.9506,100014.0
2018-07-16 10:00:00,355.31,355.89,354.56,355.34,86010.0,341.9891,342.5473,341.2672,342.018,86010.0
2018-07-16 10:10:00,355.32,355.44,354.79,355.15,50190.0,341.9987,342.1142,341.4886,341.8351,50190.0
2018-07-16 10:20:00,355.16,355.4,354.51,355.4,41628.0,341.8447,342.0757,341.2191,342.0757,41628.0
2018-07-16 10:30:00,355.4,355.96,355.01,355.85,64269.0,342.0757,342.6147,341.7003,342.5088,64269.0
2018-07-16 10:40:00,355.77,355.83,354.17,354.17,36663.0,342.4318,342.4896,340.8918,340.8918,36663.0
2018-07-16 10:50:00,354.16,354.33,353.55,353.58,44633.0,340.8822,341.0458,340.2951,340.3239,44633.0
2018-07-16 11:00:00,353.55,354.66,353.46,354.35,35946.0,340.2951,341.3635,340.2084,341.0651,35946.0
2018-07-16 11:10:00,354.3,355.17,354.29,355.06,34302.0,341.0169,341.8543,341.0073,341.7485,34302.0
2018-07-16 11:20:00,355.0,355.5,354.58,354.73,37661.0,341.6907,342.172,341.2865,341.4308,37661.0
2018-07-16 11:30:00,354.78,355.75,354.7,355.27,41161.0,341.479,342.4126,341.402,341.9506,41161.0
2018-07-16 11:40:00,355.29,355.5,354.66,355.23,22284.0,341.9698,342.172,341.3635,341.9121,22284.0
2018-07-16 11:50:00,355.36,355.9,355.27,355.34,21451.0,342.0372,342.557,341.9506,342.018,21451.0
2018-07-16 12:00:00,355.39,355.39,354.83,355.2,26524.0,342.0661,342.0661,341.5271,341.8832,26524.0
2018-07-16 12:10:00,355.26,355.35,354.83,355.25,26182.0,341.941,342.0276,341.5271,341.9313,26182.0
2018-07-16 12:20:00,355.31,355.58,354.99,355.3,18455.0,341.9891,342.249,341.6811,341.9795,18455.0
2018-07-16 12:30:00,355.37,355.65,355.31,355.61,20143.0,342.0468,342.3163,341.9891,342.2778,20143.0
2018-07-16 12:40:00,355.55,355.65,355.41,355.62,21190.0,342.2201,342.3163,342.0853,342.2875,21190.0
2018-07-16 12:50:00,355.63,355.87,355.5,355.83,25501.0,342.2971,342.5281,342.172,342.4896,25501.0
2018-07-16 13:00:00,355.84,356.34,355.72,355.72,78341.0,342.4992,342.9805,342.3837,342.3837,78341.0
2018-07-16 13:10:00,355.66,355.7,355.28,355.67,23432.0,342.326,342.3645,341.9602,342.3356,23432.0
2018-07-16 13:20:00,355.66,355.88,355.02,355.47,24121.0,342.326,342.5377,341.71,342.1431,24121.0
2018-07-16 13:30:00,355.41,355.65,355.32,355.52,21940.0,342.0853,342.3163,341.9987,342.1912,21940.0
2018-07-16 13:40:00,355.52,355.91,355.51,355.81,16633.0,342.1912,342.5666,342.1816,342.4703,16633.0
2018-07-16 13:50:00,355.85,356.0,355.66,355.99,22002.0,342.5088,342.6532,342.326,342.6436,22002.0
2018-07-16 14:00:00,355.98,356.0,355.35,355.58,24389.0,342.634,342.6532,342.0276,342.249,24389.0
2018-07-16 14:10:00,355.66,355.72,354.96,355.3,22720.0,342.326,342.3837,341.6522,341.9795,22720.0
2018-07-16 14:20:00,355.25,355.55,355.18,355.2,14464.0,341.9313,342.2201,341.864,341.8832,14464.0
2018-07-16 14:30:00,355.2,355.53,354.98,355.48,32082.0,341.8832,342.2008,341.6715,342.1527,32082.0
2018-07-16 14:40:00,355.52,355.55,355.04,355.54,29061.0,342.1912,342.2201,341.7292,342.2105,29061.0
2018-07-16 14:50:00,355.59,355.94,355.3,355.52,29751.0,342.2586,342.5955,341.9795,342.1912,29751.0
2018-07-16 15:00:00,355.52,355.61,355.16,355.5,25364.0,342.1912,342.2778,341.8447,342.172,25364.0
2018-07-16 15:10:00,355.53,355.7,355.4,355.55,14825.0,342.2008,342.3645,342.0757,342.2201,14825.0
2018-07-16 15:20:00,355.52,355.61,355.34,355.57,29710.0,342.1912,342.2778,342.018,342.2393,29710.0
2018-07-16 15:30:00,355.56,355.96,355.56,355.94,50023.0,342.2297,342.6147,342.2297,342.5955,50023.0
2018-07-16 15:40:00,355.92,356.15,355.54,355.73,68747.0,342.5762,342.7976,342.2105,342.3933,68747.0
2018-07-16 15:50:00,355.73,356.2,355.68,356.05,168147.0,342.3933,342.8457,342.3452,342.7013,168147.0
2018-07-17 09:30:00,357.61,359.0,355.53,355.95,193040.0,344.2029,345.5407,342.2008,342.6051,193040.0
2018-07-17 09:40:00,355.88,357.29,355.47,357.1,119226.0,342.5377,343.8949,342.1431,343.712,119226.0
2018-07-17 09:50:00,357.09,357.8,356.35,356.99,62132.0,343.7024,344.3857,342.9901,343.6061,62132.0
2018-07-17 10:00:00,357.1,357.72,356.15,356.52,62786.0,343.712,344.3087,342.7976,343.1537,62786.0
2018-07-17 10:10:00,356.54,356.84,355.2,355.3,107087.0,343.173,343.4617,341.8832,341.9795,107087.0
2018-07-17 10:20:00,355.25,356.09,355.04,355.98,61257.0,341.9313,342.7398,341.7292,342.634,61257.0
2018-07-17 10:30:00,355.97,356.35,355.72,356.02,44546.0,342.6243,342.9901,342.3837,342.6725,44546.0
2018-07-17 10:40:00,356.02,356.35,355.68,355.7,54463.0,342.6725,342.9901,342.3452,342.3645,54463.0
2018-07-17 10:50:00,355.78,356.7,355.58,356.28,52581.0,342.4415,343.327,342.249,342.9227,52581.0
2018-07-17 11:00:00,356.34,356.5,355.8,355.94,30533.0,342.9805,343.1345,342.4607,342.5955,30533.0
2018-07-17 11:10:00,356.1,356.73,355.96,356.33,21446.0,342.7495,343.3558,342.6147,342.9708,21446.0
2018-07-17 11:20:00,356.31,356.31,355.77,355.88,22641.0,342.9516,342.9516,342.4318,342.5377,22641.0
2018-07-17 11:30:00,355.8,355.81,355.25,355.34,38862.0,342.4607,342.4703,341.9313,342.018,38862.0
2018-07-17 11:40:00,355.32,355.94,355.25,355.88,42056.0,341.9987,342.5955,341.9313,342.5377,42056.0
2018-07-17 11:50:00,355.84,356.32,355.7,356.23,17304.0,342.4992,342.9612,342.3645,342.8746,17304.0
2018-07-17 12:00:00,356.14,356.15,355.25,355.38,28013.0,342.788,342.7976,341.9313,342.0565,28013.0
2018-07-17 12:10:00,355.39,356.1,355.28,355.89,30546.0,342.0661,342.7495,341.9602,342.5473,30546.0
2018-07-17 12:20:00,355.88,356.46,355.82,356.38,35296.0,342.5377,343.096,342.48,343.019,35296.0
2018-07-17 12:30:00,356.41,356.61,356.19,356.5,40172.0,343.0478,343.2403,342.8361,343.1345,40172.0
2018-07-17 12:40:00,356.54,356.76,356.45,356.73,40190.0,343.173,343.3847,343.0863,343.3558,40190.0
2018-07-17 12:50:00,356.73,357.32,356.73,357.08,37698.0,343.3558,343.9237,343.3558,343.6927,37698.0
2018-07-17 13:00:00,357.17,357.29,356.86,357.07,28210.0,343.7794,343.8949,343.481,343.6831,28210.0
2018-07-17 13:10:00,357.04,357.47,357.03,357.31,33618.0,343.6542,344.0681,343.6446,343.9141,33618.0
2018-07-17 13:20:00,357.32,357.75,357.12,357.61,38902.0,343.9237,344.3376,343.7312,344.2029,38902.0
2018-07-17 13:30:00,357.64,357.79,357.3,357.79,61664.0,344.2317,344.3761,343.9045,344.3761,61664.0
2018-07-17 13:40:00,357.74,358.07,357.51,357.98,31820.0,344.328,344.6456,344.1066,344.559,31820.0
2018-07-17 13:50:00,357.95,358.08,357.73,357.81,23913.0,344.5301,344.6552,344.3184,344.3954,23913.0
2018-07-17 14:00:00,357.78,357.81,357.08,357.39,32795.0,344.3665,344.3954,343.6927,343.9911,32795.0
2018-07-17 14:10:00,357.44,357.52,357.24,357.39,19833.0,344.0392,344.1162,343.8467,343.9911,19833.0
2018-07-17 14:20:00,357.4,357.41,356.97,357.2,47496.0,344.0007,344.0104,343.5868,343.8082,47496.0
2018-07-17 14:30:00,357.17,357.38,356.98,357.03,16022.0,343.7794,343.9815,343.5965,343.6446,16022.0
2018-07-17 14:40:00,357.01,357.45,357.01,357.4,29667.0,343.6253,344.0489,343.6253,344.0007,29667.0
2018-07-17 14:50:00,357.31,357.32,356.87,356.97,14012.0,343.9141,343.9237,343.4906,343.5868,14012.0
2018-07-17 15:00:00,356.93,357.18,356.74,357.17,36607.0,343.5483,343.789,343.3655,343.7794,36607.0
2018-07-17 15:10:00,357.18,357.77,357.13,357.55,28299.0,343.789,344.3569,343.7409,344.1451,28299.0
2018-07-17 15:20:00,357.55,357.9,357.23,357.35,81603.0,344.1451,344.482,343.8371,343.9526,81603.0
2018-07-17 15:30:00,357.35,357.6,357.09,357.46,53833.0,343.9526,344.1932,343.7024,344.0585,53833.0
2018-07-17 15:40:00,357.5,357.61,357.19,357.34,55667.0,344.097,344.2029,343.7986,343.943,55667.0
2018-07-17 15:50:00,357.32,357.32,356.61,356.89,127009.0,343.9237,343.9237,343.2403,343.5098,127009.0
2018-07-18 09:30:00,359.0,359.12,354.26,355.57,196049.0,345.5407,345.6562,340.9784,342.2393,196049.0
2018-07-18 09:40:00,355.66,358.34,355.57,357.86,105458.0,342.326,344.9055,342.2393,344.4435,105458.0
2018-07-18 09:50:00,358.05,359.86,357.95,359.44,144578.0,344.6264,346.3685,344.5301,345.9642,144578.0
2018-07-18 10:00:00,359.44,361.44,359.44,360.58,160023.0,345.9642,347.8893,345.9642,347.0615,160023.0
2018-07-18 10:10:00,360.52,360.78,358.37,358.76,100116.0,347.0038,347.254,344.9344,345.3097,100116.0
2018-07-18 10:20:00,358.85,359.59,358.73,359.25,50309.0,345.3964,346.1086,345.2809,345.7814,50309.0
2018-07-18 10:30:00,359.09,359.28,358.52,359.27,39621.0,345.6274,345.8102,345.0787,345.8006,39621.0
2018-07-18 10:40:00,359.49,360.51,359.3,360.12,51037.0,346.0124,346.9941,345.8295,346.6188,51037.0
2018-07-18 10:50:00,360.11,361.11,359.96,360.36,54495.0,346.6091,347.5716,346.4648,346.8498,54495.0
2018-07-18 11:00:00,360.42,360.87,360.42,360.87,24413.0,346.9075,347.3406,346.9075,347.3406,24413.0
2018-07-18 11:10:00,360.79,360.94,360.36,360.58,28550.0,347.2636,347.408,346.8498,347.0615,28550.0
2018-07-18 11:20:00,360.52,361.0,360.45,360.95,25603.0,347.0038,347.4658,346.9364,347.4176,25603.0
2018-07-18 11:30:00,360.9,360.99,360.54,360.54,21137.0,347.3695,347.4561,347.023,347.023,21137.0
2018-07-18 11:40:00,360.54,360.56,359.88,360.07,28277.0,347.023,347.0423,346.3878,346.5706,28277.0
2018-07-18 11:50:00,360.13,360.41,359.73,360.15,22145.0,346.6284,346.8979,346.2434,346.6476,22145.0
2018-07-18 12:00:00,360.11,360.24,359.24,359.75,63562.0,346.6091,346.7343,345.7717,346.2626,63562.0
2018-07-18 12:10:00,359.89,360.95,359.88,360.87,51685.0,346.3974,347.4176,346.3878,347.3406,51685.0
2018-07-18 12:20:00,360.95,361.42,360.94,361.03,69797.0,347.4176,347.87,347.408,347.4946,69797.0
2018-07-18 12:30:00,361.0,361.36,360.76,360.76,35213.0,347.4658,347.8123,347.2348,347.2348,35213.0
2018-07-18 12:40:00,360.81,361.1,360.76,360.94,37701.0,347.2829,347.562,347.2348,347.408,37701.0
2018-07-18 12:50:00,360.96,361.0,360.54,360.82,31559.0,347.4273,347.4658,347.023,347.2925,31559.0
2018-07-18 13:00:00,360.85,361.05,360.61,360.83,20803.0,347.3214,347.5139,347.0904,347.3021,20803.0
2018-07-18 13:10:00,360.81,361.18,360.69,360.98,29621.0,347.2829,347.639,347.1674,347.4465,29621.0
2018-07-18 13:20:00,360.98,361.79,360.98,361.76,32210.0,347.4465,348.2261,347.4465,348.1973,32210.0
2018-07-18 13:30:00,361.8,361.86,361.19,361.32,42534.0,348.2358,348.2935,347.6486,347.7738,42534.0
2018-07-18 13:40:00,361.27,361.59,361.11,361.16,37426.0,347.7256,348.0336,347.5716,347.6198,37426.0
2018-07-18 13:50:00,361.19,361.26,360.68,361.03,28670.0,347.6486,347.716,347.1578,347.4946,28670.0
2018-07-18 14:00:00,361.0,361.4,360.91,361.4,27362.0,347.4658,347.8508,347.3791,347.8508,27362.0
2018-07-18 14:10:00,361.4,361.41,360.91,361.11,26335.0,347.8508,347.8604,347.3791,347.5716,26335.0
2018-07-18 14:20:00,361.06,361.29,360.87,361.12,37222.0,347.5235,347.7449,347.3406,347.5813,37222.0
2018-07-18 14:30:00,361.13,361.62,361.02,361.37,24550.0,347.5909,348.0625,347.485,347.8219,24550.0
2018-07-18 14:40:00,361.32,361.37,360.92,361.05,32212.0,347.7738,347.8219,347.3888,347.5139,32212.0
2018-07-18 14:50:00,361.01,361.43,360.9,361.28,38353.0,347.4754,347.8796,347.3695,347.7353,38353.0
2018-07-18 15:00:00,361.26,361.29,360.52,360.63,47838.0,347.716,347.7449,347.0038,347.1096,47838.0
2018-07-18 15:10:00,360.58,360.78,360.37,360.37,42868.0,347.0615,347.254,346.8594,346.8594,42868.0
2018-07-18 15:20:00,360.42,360.61,360.27,360.35,32885.0,346.9075,347.0904,346.7631,346.8401,32885.0
2018-07-18 15:30:00,360.37,360.66,360.12,360.24,39023.0,346.8594,347.1385,346.6188,346.7343,39023.0
2018-07-18 15:40:00,360.25,360.51,360.1,360.35,92705.0,346.7439,346.9941,346.5995,346.8401,92705.0
2018-07-18 15:50:00,360.32,360.71,360.06,360.33,220809.0,346.8113,347.1866,346.561,346.8209,220809.0
2018-07-19 09:30:00,357.69,359.28,356.51,358.65,154656.0,344.2799,345.8102,343.1441,345.2039,154656.0
2018-07-19 09:40:00,358.69,359.39,357.26,357.46,68528.0,345.2424,345.9161,343.866,344.0585,68528.0
2018-07-19 09:50:00,357.39,357.51,356.31,357.37,91566.0,343.9911,344.1066,342.9516,343.9719,91566.0
2018-07-19 10:00:00,357.44,357.97,357.05,357.5,31257.0,344.0392,344.5494,343.6638,344.097,31257.0
2018-07-19 10:10:00,357.54,359.15,357.54,358.62,45518.0,344.1355,345.6851,344.1355,345.175,45518.0
2018-07-19 10:20:00,358.62,359.25,357.88,357.88,31390.0,345.175,345.7814,344.4627,344.4627,31390.0
2018-07-19 10:30:00,357.99,358.79,357.4,358.32,26519.0,344.5686,345.3386,344.0007,344.8862,26519.0
2018-07-19 10:40:00,358.42,358.53,357.14,357.22,45408.0,344.9825,345.0884,343.7505,343.8275,45408.0
2018-07-19 10:50:00,357.27,357.54,356.56,356.56,40694.0,343.8756,344.1355,343.1922,343.1922,40694.0
2018-07-19 11:00:00,356.66,357.87,356.6,357.54,40786.0,343.2885,344.4531,343.2307,344.1355,40786.0
2018-07-19 11:10:00,357.55,357.57,356.65,356.71,37337.0,344.1451,344.1644,343.2788,343.3366,37337.0
2018-07-19 11:20:00,356.69,357.48,356.58,356.75,34550.0,343.3173,344.0777,343.2115,343.3751,34550.0
2018-07-19 11:30:00,356.76,357.25,356.66,357.09,15829.0,343.3847,343.8564,343.2885,343.7024,15829.0
2018-07-19 11:40:00,357.11,357.24,356.45,356.53,40553.0,343.7216,343.8467,343.0863,343.1633,40553.0
2018-07-19 11:50:00,356.49,357.0,356.35,356.61,42157.0,343.1248,343.6157,342.9901,343.2403,42157.0
2018-07-19 12:00:00,356.63,356.83,356.45,356.72,28059.0,343.2596,343.4521,343.0863,343.3462,28059.0
2018-07-19 12:10:00,356.74,357.17,356.7,356.73,20068.0,343.3655,343.7794,343.327,343.3558,20068.0
2018-07-19 12:20:00,356.73,356.99,356.4,356.84,28709.0,343.3558,343.6061,343.0382,343.4617,28709.0
2018-07-19 12:30:00,356.75,357.07,356.65,356.85,13878.0,343.3751,343.6831,343.2788,343.4713,13878.0
2018-07-19 12:40:00,356.8,356.99,356.34,356.35,31943.0,343.4232,343.6061,342.9805,342.9901,31943.0
2018-07-19 12:50:00,356.3,356.73,356.26,356.59,25588.0,342.942,343.3558,342.9035,343.2211,25588.0
2018-07-19 13:00:00,356.5,357.0,356.02,356.46,32914.0,343.1345,343.6157,342.6725,343.096,32914.0
2018-07-19 13:10:00,356.41,356.48,356.11,356.38,13176.0,343.0478,343.1152,342.7591,343.019,13176.0
2018-07-19 13:20:00,356.44,356.93,356.44,356.6,12951.0,343.0767,343.5483,343.0767,343.2307,12951.0
2018-07-19 13:30:00,356.54,356.95,356.34,356.76,14538.0,343.173,343.5676,342.9805,343.3847,14538.0
2018-07-19 13:40:00,356.66,356.79,356.25,356.42,34044.0,343.2885,343.4136,342.8938,343.0575,34044.0
2018-07-19 13:50:00,356.44,356.44,356.15,356.17,21630.0,343.0767,343.0767,342.7976,342.8168,21630.0
2018-07-19 14:00:00,356.24,356.68,356.18,356.67,22250.0,342.8842,343.3077,342.8265,343.2981,22250.0
2018-07-19 14:10:00,356.74,356.77,356.22,356.48,11497.0,343.3655,343.3943,342.865,343.1152,11497.0
2018-07-19 14:20:00,356.5,356.85,356.43,356.8,40207.0,343.1345,343.4713,343.0671,343.4232,40207.0
2018-07-19 14:30:00,356.75,356.96,356.5,356.5,20168.0,343.3751,343.5772,343.1345,343.1345,20168.0
2018-07-19 14:40:00,356.4,356.53,356.15,356.25,33485.0,343.0382,343.1633,342.7976,342.8938,33485.0
2018-07-19 14:50:00,356.23,356.55,356.07,356.55,36775.0,342.8746,343.1826,342.7206,343.1826,36775.0
2018-07-19 15:00:00,356.57,356.66,356.01,356.18,62048.0,343.2018,343.2885,342.6628,342.8265,62048.0
2018-07-19 15:10:00,356.13,356.14,355.6,355.73,45130.0,342.7783,342.788,342.2682,342.3933,45130.0
2018-07-19 15:20:00,355.73,355.99,355.68,355.71,25814.0,342.3933,342.6436,342.3452,342.3741,25814.0
2018-07-19 15:30:00,355.68,356.05,355.62,355.85,51360.0,342.3452,342.7013,342.2875,342.5088,51360.0
2018-07-19 15:40:00,355.85,355.97,355.74,355.8,89594.0,342.5088,342.6243,342.403,342.4607,89594.0
2018-07-19 15:50:00,355.83,355.91,355.26,355.48,163782.0,342.4896,342.5666,341.941,342.1527,163782.0
2018-07-20 09:30:00,353.04,354.89,353.0,354.41,148889.0,339.8042,341.5848,339.7657,341.1228,148889.0
2018-07-20 09:40:00,354.51,354.99,354.05,354.2,43415.0,341.2191,341.6811,340.7763,340.9207,43415.0
2018-07-20 09:50:00,354.19,354.52,354.05,354.3,32533.0,340.9111,341.2287,340.7763,341.0169,32533.0
2018-07-20 10:00:00,354.41,354.42,354.05,354.19,40399.0,341.1228,341.1325,340.7763,340.9111,40399.0
2018-07-20 10:10:00,354.19,355.4,354.17,354.84,55195.0,340.9111,342.0757,340.8918,341.5367,55195.0
2018-07-20 10:20:00,354.91,356.01,354.9,355.55,39482.0,341.6041,342.6628,341.5945,342.2201,39482.0
2018-07-20 10:30:00,355.5,356.46,355.33,355.9,36135.0,342.172,343.096,342.0083,342.557,36135.0
2018-07-20 10:40:00,355.89,356.12,355.53,355.88,21093.0,342.5473,342.7687,342.2008,342.5377,21093.0
2018-07-20 10:50:00,355.94,356.21,355.59,356.18,19111.0,342.5955,342.8553,342.2586,342.8265,19111.0
2018-07-20 11:00:00,356.27,356.45,355.74,356.19,26343.0,342.9131,343.0863,342.403,342.8361,26343.0
2018-07-20 11:10:00,356.24,356.68,356.13,356.46,22057.0,342.8842,343.3077,342.7783,343.096,22057.0
2018-07-20 11:20:00,356.36,356.75,356.08,356.67,24910.0,342.9997,343.3751,342.7302,343.2981,24910.0
2018-07-20 11:30:00,356.62,356.99,356.36,356.65,24413.0,343.25,343.6061,342.9997,343.2788,24413.0
2018-07-20 11:40:00,356.66,356.78,356.25,356.5,14951.0,343.2885,343.404,342.8938,343.1345,14951.0
2018-07-20 11:50:00,356.38,356.67,356.21,356.66,19755.0,343.019,343.2981,342.8553,343.2885,19755.0
2018-07-20 12:00:00,356.58,356.83,356.41,356.44,29295.0,343.2115,343.4521,343.0478,343.0767,29295.0
2018-07-20 12:10:00,356.39,356.41,355.97,356.24,14842.0,343.0286,343.0478,342.6243,342.8842,14842.0
2018-07-20 12:20:00,356.26,356.54,356.16,356.22,15637.0,342.9035,343.173,342.8072,342.865,15637.0
2018-07-20 12:30:00,356.22,356.28,355.92,356.15,22845.0,342.865,342.9227,342.5762,342.7976,22845.0
2018-07-20 12:40:00,356.1,356.18,355.8,356.04,23891.0,342.7495,342.8265,342.4607,342.6917,23891.0
2018-07-20 12:50:00,356.08,356.08,355.7,355.91,19693.0,342.7302,342.7302,342.3645,342.5666,19693.0
2018-07-20 13:00:00,355.87,356.25,355.74,356.18,17493.0,342.5281,342.8938,342.403,342.8265,17493.0
2018-07-20 13:10:00,356.22,356.39,356.13,356.14,14530.0,342.865,343.0286,342.7783,342.788,14530.0
2018-07-20 13:20:00,356.14,356.22,355.56,355.62,16082.0,342.788,342.865,342.2297,342.2875,16082.0
2018-07-20 13:30:00,355.57,355.89,355.57,355.82,14869.0,342.2393,342.5473,342.2393,342.48,14869.0
2018-07-20 13:40:00,355.83,356.01,355.63,355.75,12414.0,342.4896,342.6628,342.2971,342.4126,12414.0
2018-07-20 13:50:00,355.75,355.77,355.53,355.53,15370.0,342.4126,342.4318,342.2008,342.2008,15370.0
2018-07-20 14:00:00,355.56,355.81,355.43,355.47,15037.0,342.2297,342.4703,342.1046,342.1431,15037.0
2018-07-20 14:10:00,355.48,355.69,355.41,355.46,25333.0,342.1527,342.3548,342.0853,342.1335,25333.0
2018-07-20 14:20:00,355.46,355.54,355.28,355.35,22910.0,342.1335,342.2105,341.9602,342.0276,22910.0
2018-07-20 14:30:00,355.36,355.38,354.76,355.15,42454.0,342.0372,342.0565,341.4597,341.8351,42454.0
2018-07-20 14:40:00,355.21,355.62,355.17,355.45,14423.0,341.8928,342.2875,341.8543,342.1238,14423.0
2018-07-20 14:50:00,355.53,355.56,355.27,355.4,18213.0,342.2008,342.2297,341.9506,342.0757,18213.0
2018-07-20 15:00:00,355.33,355.36,355.1,355.19,22092.0,342.0083,342.0372,341.787,341.8736,22092.0
2018-07-20 15:10:00,355.2,355.29,354.79,354.99,29478.0,341.8832,341.9698,341.4886,341.6811,29478.0
2018-07-20 15:20:00,354.96,355.0,354.7,354.94,22938.0,341.6522,341.6907,341.402,341.633,22938.0
2018-07-20 15:30:00,354.98,355.31,354.95,355.29,30824.0,341.6715,341.9891,341.6426,341.9698,30824.0
2018-07-20 15:40:00,355.31,355.57,355.19,355.22,47576.0,341.9891,342.2393,341.8736,341.9025,47576.0
2018-07-20 15:50:00,355.2,355.23,354.73,354.9,88628.0,341.8832,341.9121,341.4308,341.5945,88628.0
2018-07-23 09:30:00,354.9,355.0,353.6,354.36,79151.0,341.5945,341.6907,340.3432,341.0747,79151.0
2018-07-23 09:40:00,354.24,354.25,352.51,352.78,47888.0,340.9592,340.9688,339.2941,339.5539,47888.0
2018-07-23 09:50:00,352.69,353.47,352.39,353.21,109566.0,339.4673,340.2181,339.1786,339.9678,109566.0
2018-07-23 10:00:00,353.28,354.35,353.16,354.3,79865.0,340.0352,341.0651,339.9197,341.0169,79865.0
2018-07-23 10:10:00,354.31,355.0,353.69,353.71,60324.0,341.0266,341.6907,340.4298,340.4491,60324.0
2018-07-23 10:20:00,353.58,354.12,353.11,353.84,36866.0,340.3239,340.8437,339.8716,340.5742,36866.0
2018-07-23 10:30:00,353.73,353.98,353.17,353.86,35108.0,340.4683,340.7089,339.9293,340.5934,35108.0
2018-07-23 10:40:00,353.79,353.98,353.29,353.65,21488.0,340.5261,340.7089,340.0448,340.3913,21488.0
2018-07-23 10:50:00,353.7,354.0,353.1,353.19,18813.0,340.4394,340.7282,339.8619,339.9486,18813.0
2018-07-23 11:00:00,353.26,353.5,353.08,353.36,20486.0,340.0159,340.2469,339.8427,340.1122,20486.0
2018-07-23 11:10:00,353.31,353.78,353.1,353.13,13610.0,340.0641,340.5164,339.8619,339.8908,13610.0
2018-07-23 11:20:00,353.17,353.61,352.96,353.32,24246.0,339.9293,340.3528,339.7272,340.0737,24246.0
2018-07-23 11:30:00,353.3,353.52,352.95,352.99,28289.0,340.0544,340.2662,339.7176,339.7561,28289.0
2018-07-23 11:40:00,353.01,353.52,352.97,353.44,15636.0,339.7753,340.2662,339.7368,340.1892,15636.0
2018-07-23 11:50:00,353.44,353.92,353.43,353.7,18298.0,340.1892,340.6512,340.1796,340.4394,18298.0
2018-07-23 12:00:00,353.65,353.97,353.59,353.91,14732.0,340.3913,340.6993,340.3336,340.6416,14732.0
2018-07-23 12:10:00,353.9,354.25,353.85,354.1,15536.0,340.6319,340.9688,340.5838,340.8244,15536.0
2018-07-23 12:20:00,354.18,354.64,354.07,354.31,16011.0,340.9014,341.3442,340.7956,341.0266,16011.0
2018-07-23 12:30:00,354.4,354.54,354.22,354.37,16523.0,341.1132,341.248,340.9399,341.0843,16523.0
2018-07-23 12:40:00,354.38,354.67,354.37,354.42,13813.0,341.094,341.3731,341.0843,341.1325,13813.0
2018-07-23 12:50:00,354.42,354.58,354.35,354.54,18882.0,341.1325,341.2865,341.0651,341.248,18882.0
2018-07-23 13:00:00,354.62,354.75,354.41,354.44,9946.0,341.325,341.4501,341.1228,341.1517,9946.0
2018-07-23 13:10:00,354.44,354.53,353.98,354.04,15598.0,341.1517,341.2383,340.7089,340.7667,15598.0
2018-07-23 13:20:00,354.0,354.08,353.67,353.83,42766.0,340.7282,340.8052,340.4106,340.5646,42766.0
2018-07-23 13:30:00,353.87,354.27,353.81,354.24,19991.0,340.6031,340.9881,340.5453,340.9592,19991.0
2018-07-23 13:40:00,354.25,354.41,354.12,354.3,11352.0,340.9688,341.1228,340.8437,341.0169,11352.0
2018-07-23 13:50:00,354.36,354.37,354.15,354.24,11071.0,341.0747,341.0843,340.8726,340.9592,11071.0
2018-07-23 14:00:00,354.28,354.3,353.91,354.01,19989.0,340.9977,341.0169,340.6416,340.7378,19989.0
2018-07-23 14:10:00,354.03,354.31,353.98,354.15,13930.0,340.7571,341.0266,340.7089,340.8726,13930.0
2018-07-23 14:20:00,354.2,354.34,354.11,354.2,11501.0,340.9207,341.0555,340.8341,340.9207,11501.0
2018-07-23 14:30:00,354.19,354.39,353.73,353.9,17164.0,340.9111,341.1036,340.4683,340.6319,17164.0
2018-07-23 14:40:00,354.04,354.04,353.55,353.74,13176.0,340.7667,340.7667,340.2951,340.4779,13176.0
2018-07-23 14:50:00,353.78,353.84,353.58,353.66,23101.0,340.5164,340.5742,340.3239,340.4009,23101.0
2018-07-23 15:00:00,353.64,353.86,353.64,353.69,17292.0,340.3817,340.5934,340.3817,340.4298,17292.0
2018-07-23 15:10:00,353.69,353.76,353.41,353.5,22143.0,340.4298,340.4972,340.1603,340.2469,22143.0
2018-07-23 15:20:00,353.46,353.58,353.4,353.43,27736.0,340.2084,340.3239,340.1507,340.1796,27736.0
2018-07-23 15:30:00,353.42,353.56,353.28,353.4,27145.0,340.1699,340.3047,340.0352,340.1507,27145.0
2018-07-23 15:40:00,353.42,353.57,353.33,353.5,55771.0,340.1699,340.3143,340.0833,340.2469,55771.0
2018-07-23 15:50:00,353.53,353.63,352.9,353.2,127056.0,340.2758,340.3721,339.6694,339.9582,127056.0
2018-07-24 09:30:00,356.75,359.47,356.75,358.51,165139.0,343.3751,345.9931,343.3751,345.0691,165139.0
2018-07-24 09:40:00,358.65,358.84,356.22,356.57,94534.0,345.2039,345.3867,342.865,343.2018,94534.0
2018-07-24 09:50:00,356.57,357.0,354.64,355.78,88538.0,343.2018,343.6157,341.3442,342.4415,88538.0
2018-07-24 10:00:00,355.76,356.77,355.41,356.41,49059.0,342.4222,343.3943,342.0853,343.0478,49059.0
2018-07-24 10:10:00,356.52,357.22,356.1,356.95,63981.0,343.1537,343.8275,342.7495,343.5676,63981.0
2018-07-24 10:20:00,356.97,358.1,356.75,357.89,49357.0,343.5868,344.6745,343.3751,344.4724,49357.0
2018-07-24 10:30:00,357.98,358.9,357.8,358.54,53134.0,344.559,345.4445,344.3857,345.098,53134.0
2018-07-24 10:40:00,358.42,359.15,358.18,358.29,54474.0,344.9825,345.6851,344.7515,344.8574,54474.0
2018-07-24 10:50:00,358.24,359.24,358.23,358.73,52871.0,344.8092,345.7717,344.7996,345.2809,52871.0
2018-07-24 11:00:00,358.78,358.88,356.45,356.61,63192.0,345.329,345.4252,343.0863,343.2403,63192.0
2018-07-24 11:10:00,356.54,357.55,356.02,357.06,39689.0,343.173,344.1451,342.6725,343.6735,39689.0
2018-07-24 11:20:00,357.03,357.55,356.61,357.5,36197.0,343.6446,344.1451,343.2403,344.097,36197.0
2018-07-24 11:30:00,357.6,357.85,356.62,356.97,36426.0,344.1932,344.4339,343.25,343.5868,36426.0
2018-07-24 11:40:00,357.01,357.19,356.44,356.91,27173.0,343.6253,343.7986,343.0767,343.5291,27173.0
2018-07-24 11:50:00,356.9,356.94,356.17,356.73,25276.0,343.5195,343.558,342.8168,343.3558,25276.0
2018-07-24 12:00:00,356.66,357.42,356.66,356.97,28819.0,343.2885,344.02,343.2885,343.5868,28819.0
2018-07-24 12:10:00,357.06,357.75,356.9,357.41,33263.0,343.6735,344.3376,343.5195,344.0104,33263.0
2018-07-24 12:20:00,357.37,358.5,357.31,357.99,43783.0,343.9719,345.0595,343.9141,344.5686,43783.0
2018-07-24 12:30:00,357.99,358.12,357.27,357.39,25157.0,344.5686,344.6937,343.8756,343.9911,25157.0
2018-07-24 12:40:00,357.4,357.61,356.94,356.95,27611.0,344.0007,344.2029,343.558,343.5676,27611.0
2018-07-24 12:50:00,356.87,357.22,356.46,357.19,33908.0,343.4906,343.8275,343.096,343.7986,33908.0
2018-07-24 13:00:00,357.13,357.34,356.94,357.15,22934.0,343.7409,343.943,343.558,343.7601,22934.0
2018-07-24 13:10:00,357.16,357.39,356.46,356.5,24079.0,343.7697,343.9911,343.096,343.1345,24079.0
2018-07-24 13:20:00,356.56,356.68,356.3,356.57,22482.0,343.1922,343.3077,342.942,343.2018,22482.0
2018-07-24 13:30:00,356.57,356.74,355.77,355.93,43211.0,343.2018,343.3655,342.4318,342.5858,43211.0
2018-07-24 13:40:00,355.91,356.86,355.89,356.8,30844.0,342.5666,343.481,342.5473,343.4232,30844.0
2018-07-24 13:50:00,356.8,356.92,356.34,356.69,20916.0,343.4232,343.5387,342.9805,343.3173,20916.0
2018-07-24 14:00:00,356.61,356.73,355.83,356.04,19134.0,343.2403,343.3558,342.4896,342.6917,19134.0
2018-07-24 14:10:00,356.05,356.29,355.59,355.99,32898.0,342.7013,342.9323,342.2586,342.6436,32898.0
2018-07-24 14:20:00,356.0,356.57,356.0,356.55,54941.0,342.6532,343.2018,342.6532,343.1826,54941.0
2018-07-24 14:30:00,356.49,356.93,356.24,356.34,49717.0,343.1248,343.5483,342.8842,342.9805,49717.0
2018-07-24 14:40:00,356.41,356.77,356.25,356.77,42042.0,343.0478,343.3943,342.8938,343.3943,42042.0
2018-07-24 14:50:00,356.75,356.79,356.27,356.7,29309.0,343.3751,343.4136,342.9131,343.327,29309.0
2018-07-24 15:00:00,356.66,357.09,356.47,356.98,37223.0,343.2885,343.7024,343.1056,343.5965,37223.0
2018-07-24 15:10:00,356.97,357.11,356.67,357.09,29629.0,343.5868,343.7216,343.2981,343.7024,29629.0
2018-07-24 15:20:00,357.05,357.27,356.83,357.27,58926.0,343.6638,343.8756,343.4521,343.8756,58926.0
2018-07-24 15:30:00,357.3,357.41,356.81,356.9,61832.0,343.9045,344.0104,343.4328,343.5195,61832.0
2018-07-24 15:40:00,357.0,357.27,356.65,357.0,87861.0,343.6157,343.8756,343.2788,343.6157,87861.0
2018-07-24 15:50:00,357.0,358.63,356.9,358.2,260151.0,343.6157,345.1846,343.5195,344.7707,260151.0
2018-07-25 09:30:00,351.52,354.97,348.4,351.0,443942.0,338.3412,341.6618,335.3381,337.8407,443942.0
2018-07-25 09:40:00,351.0,351.49,348.83,349.2,247717.0,337.8407,338.3123,335.752,336.1082,247717.0
2018-07-25 09:50:00,349.12,349.66,347.13,348.3,299603.0,336.0312,336.5509,334.1158,335.2419,299603.0
2018-07-25 10:00:00,348.24,348.78,347.26,347.32,160302.0,335.1841,335.7039,334.2409,334.2986,160302.0
2018-07-25 10:10:00,347.37,347.51,345.61,346.39,278122.0,334.3468,334.4815,332.6527,333.4035,278122.0
2018-07-25 10:20:00,346.39,346.98,345.5,346.16,180330.0,333.4035,333.9714,332.5469,333.1821,180330.0
2018-07-25 10:30:00,346.18,348.34,345.75,347.91,194320.0,333.2014,335.2804,332.7875,334.8665,194320.0
2018-07-25 10:40:00,348.08,349.3,346.63,346.75,216487.0,335.0301,336.2044,333.6345,333.75,216487.0
2018-07-25 10:50:00,346.75,349.77,346.62,349.32,155636.0,333.75,336.6568,333.6249,336.2237,155636.0
2018-07-25 11:00:00,349.34,349.69,346.5,347.32,121848.0,336.2429,336.5798,333.5094,334.2986,121848.0
2018-07-25 11:10:00,347.35,347.85,346.6,347.32,116530.0,334.3275,334.8088,333.6056,334.2986,116530.0
2018-07-25 11:20:00,347.22,348.84,347.16,348.84,127829.0,334.2024,335.7617,334.1446,335.7617,127829.0
2018-07-25 11:30:00,348.78,349.67,348.78,349.3,104960.0,335.7039,336.5605,335.7039,336.2044,104960.0
2018-07-25 11:40:00,349.32,352.13,349.31,351.97,234671.0,336.2237,338.9283,336.214,338.7743,234671.0
2018-07-25 11:50:00,351.85,352.05,350.65,350.88,143019.0,338.6588,338.8513,337.5038,337.7252,143019.0
2018-07-25 12:00:00,350.86,351.95,350.29,350.45,132415.0,337.7059,338.7551,337.1573,337.3113,132415.0
2018-07-25 12:10:00,350.45,351.7,350.45,351.11,76460.0,337.3113,338.5144,337.3113,337.9465,76460.0
2018-07-25 12:20:00,351.13,351.73,350.92,351.16,77521.0,337.9658,338.5433,337.7637,337.9947,77521.0
2018-07-25 12:30:00,351.08,351.2,350.58,350.92,54225.0,337.9177,338.0332,337.4364,337.7637,54225.0
2018-07-25 12:40:00,350.92,351.04,350.44,350.84,44108.0,337.7637,337.8792,337.3017,337.6867,44108.0
2018-07-25 12:50:00,350.79,350.8,349.52,349.87,74709.0,337.6385,337.6482,336.4162,336.753,74709.0
2018-07-25 13:00:00,349.9,351.25,349.79,351.15,68892.0,336.7819,338.0813,336.676,337.985,68892.0
2018-07-25 13:10:00,351.2,351.2,349.75,349.95,61049.0,338.0332,338.0332,336.6375,336.83,61049.0
2018-07-25 13:20:00,349.9,350.38,349.02,349.6,66657.0,336.7819,337.2439,335.9349,336.4932,66657.0
2018-07-25 13:30:00,349.6,349.97,349.42,349.8,59410.0,336.4932,336.8493,336.3199,336.6857,59410.0
2018-07-25 13:40:00,349.88,350.03,349.06,349.39,59787.0,336.7627,336.907,335.9734,336.291,59787.0
2018-07-25 13:50:00,349.4,349.75,349.02,349.12,38656.0,336.3007,336.6375,335.9349,336.0312,38656.0
2018-07-25 14:00:00,349.24,351.6,349.22,351.56,104270.0,336.1467,338.4182,336.1274,338.3797,104270.0
2018-07-25 14:10:00,351.51,351.93,350.99,351.17,146130.0,338.3315,338.7358,337.831,338.0043,146130.0
2018-07-25 14:20:00,351.23,351.94,350.64,351.81,93001.0,338.062,338.7454,337.4942,338.6203,93001.0
2018-07-25 14:30:00,351.78,352.49,351.52,352.49,103180.0,338.5914,339.2748,338.3412,339.2748,103180.0
2018-07-25 14:40:00,352.47,352.47,351.83,352.27,58093.0,339.2556,339.2556,338.6396,339.0631,58093.0
2018-07-25 14:50:00,352.27,352.3,351.19,351.9,65306.0,339.0631,339.0919,338.0235,338.7069,65306.0
2018-07-25 15:00:00,351.9,352.35,351.52,351.63,60788.0,338.7069,339.1401,338.3412,338.4471,60788.0
2018-07-25 15:10:00,351.74,352.0,351.65,351.79,35447.0,338.5529,338.8032,338.4663,338.6011,35447.0
2018-07-25 15:20:00,351.79,352.35,351.78,352.35,72660.0,338.6011,339.1401,338.5914,339.1401,72660.0
2018-07-25 15:30:00,352.45,353.32,351.56,352.3,135941.0,339.2363,340.0737,338.3797,339.0919,135941.0
2018-07-25 15:40:00,353.06,356.3,352.29,355.46,362172.0,339.8234,342.942,339.0823,342.1335,362172.0
2018-07-25 15:50:00,355.63,356.2,352.29,355.93,292560.0,342.2971,342.8457,339.0823,342.5858,292560.0
2018-07-26 09:30:00,355.38,358.14,355.27,357.03,219329.0,342.0565,344.713,341.9506,343.6446,219329.0
2018-07-26 09:40:00,357.02,359.4,356.61,357.61,162837.0,343.635,345.9257,343.2403,344.2029,162837.0
2018-07-26 09:50:00,357.56,358.0,356.94,357.92,65090.0,344.1547,344.5782,343.558,344.5012,65090.0
2018-07-26 10:00:00,357.91,359.19,357.9,359.07,84141.0,344.4916,345.7236,344.482,345.6081,84141.0
2018-07-26 10:10:00,359.17,359.62,358.16,358.52,91276.0,345.7044,346.1375,344.7322,345.0787,91276.0
2018-07-26 10:20:00,358.5,358.58,357.55,357.92,55221.0,345.0595,345.1365,344.1451,344.5012,55221.0
2018-07-26 10:30:00,357.91,359.0,357.69,358.62,51815.0,344.4916,345.5407,344.2799,345.175,51815.0
2018-07-26 10:40:00,358.65,359.12,358.41,358.85,65864.0,345.2039,345.6562,344.9729,345.3964,65864.0
2018-07-26 10:50:00,358.84,359.47,358.74,359.47,49784.0,345.3867,345.9931,345.2905,345.9931,49784.0
2018-07-26 11:00:00,359.4,359.93,359.09,359.72,68951.0,345.9257,346.4359,345.6274,346.2337,68951.0
2018-07-26 11:10:00,359.73,360.01,359.14,359.68,86291.0,346.2434,346.5129,345.6755,346.1952,86291.0
2018-07-26 11:20:00,359.67,360.07,358.7,358.7,65095.0,346.1856,346.5706,345.252,345.252,65095.0
2018-07-26 11:30:00,358.7,359.33,358.37,359.03,39229.0,345.252,345.8584,344.9344,345.5696,39229.0
2018-07-26 11:40:00,358.99,359.62,358.77,358.89,40613.0,345.5311,346.1375,345.3194,345.4349,40613.0
2018-07-26 11:50:00,358.79,358.79,358.26,358.43,33794.0,345.3386,345.3386,344.8285,344.9921,33794.0
2018-07-26 12:00:00,358.45,359.14,357.72,357.82,56079.0,345.0114,345.6755,344.3087,344.405,56079.0
2018-07-26 12:10:00,357.72,358.23,357.48,357.52,34028.0,344.3087,344.7996,344.0777,344.1162,34028.0
2018-07-26 12:20:00,357.5,358.3,357.46,357.97,37140.0,344.097,344.867,344.0585,344.5494,37140.0
2018-07-26 12:30:00,358.03,358.34,357.66,358.24,40700.0,344.6071,344.9055,344.251,344.8092,40700.0
2018-07-26 12:40:00,358.28,358.96,358.16,358.63,18354.0,344.8477,345.5022,344.7322,345.1846,18354.0
2018-07-26 12:50:00,358.66,358.81,357.46,357.49,34437.0,345.2135,345.3579,344.0585,344.0874,34437.0
2018-07-26 13:00:00,357.56,357.83,357.42,357.61,29250.0,344.1547,344.4146,344.02,344.2029,29250.0
2018-07-26 13:10:00,357.65,358.67,357.6,358.45,20944.0,344.2414,345.2231,344.1932,345.0114,20944.0
2018-07-26 13:20:00,358.38,358.97,358.24,358.63,21942.0,344.944,345.5119,344.8092,345.1846,21942.0
2018-07-26 13:30:00,358.61,358.96,358.49,358.87,20198.0,345.1654,345.5022,345.0499,345.4156,20198.0
2018-07-26 13:40:00,358.86,358.95,358.37,358.58,23219.0,345.406,345.4926,344.9344,345.1365,23219.0
2018-07-26 13:50:00,358.67,359.43,358.61,359.43,32540.0,345.2231,345.9546,345.1654,345.9546,32540.0
2018-07-26 14:00:00,359.42,359.98,359.09,359.46,56660.0,345.945,346.484,345.6274,345.9835,56660.0
2018-07-26 14:10:00,359.53,359.97,359.53,359.75,20103.0,346.0509,346.4744,346.0509,346.2626,20103.0
2018-07-26 14:20:00,359.69,359.99,359.49,359.87,28476.0,346.2049,346.4936,346.0124,346.3781,28476.0
2018-07-26 14:30:00,359.87,360.2,359.69,359.75,61456.0,346.3781,346.6958,346.2049,346.2626,61456.0
2018-07-26 14:40:00,359.76,359.86,358.69,358.9,34236.0,346.2722,346.3685,345.2424,345.4445,34236.0
2018-07-26 14:50:00,358.86,359.32,358.11,358.14,56550.0,345.406,345.8487,344.6841,344.713,56550.0
2018-07-26 15:00:00,358.12,359.43,358.11,359.35,74885.0,344.6937,345.9546,344.6841,345.8776,74885.0
2018-07-26 15:10:00,359.35,359.35,358.9,359.02,34563.0,345.8776,345.8776,345.4445,345.56,34563.0
2018-07-26 15:20:00,358.87,359.31,358.47,359.3,39042.0,345.4156,345.8391,345.0306,345.8295,39042.0
2018-07-26 15:30:00,359.3,360.19,359.3,360.14,69079.0,345.8295,346.6861,345.8295,346.638,69079.0
2018-07-26 15:40:00,360.13,360.13,359.14,359.19,76547.0,346.6284,346.6284,345.6755,345.7236,76547.0
2018-07-26 15:50:00,359.14,359.6,358.93,359.42,122771.0,345.6755,346.1182,345.4734,345.945,122771.0
2018-07-27 09:30:00,360.59,361.98,360.18,361.37,107218.0,347.0711,348.409,346.6765,347.8219,107218.0
2018-07-27 09:40:00,361.42,363.41,361.27,363.4,113633.0,347.87,349.7854,347.7256,349.7758,113633.0
2018-07-27 09:50:00,363.31,363.69,362.27,362.39,113019.0,349.6892,350.0549,348.6881,348.8036,113019.0
2018-07-27 10:00:00,362.42,364.5,362.37,364.0,96468.0,348.8325,350.8345,348.7844,350.3533,96468.0
2018-07-27 10:10:00,364.0,364.06,363.09,363.88,65405.0,350.3533,350.411,349.4774,350.2378,65405.0
2018-07-27 10:20:00,363.89,364.54,363.78,364.01,72663.0,350.2474,350.873,350.1415,350.3629,72663.0
2018-07-27 10:30:00,364.06,364.5,363.55,363.82,40313.0,350.411,350.8345,349.9202,350.18,40313.0
2018-07-27 10:40:00,363.88,364.01,362.71,362.78,47184.0,350.2378,350.3629,349.1117,349.179,47184.0
2018-07-27 10:50:00,362.68,363.41,362.5,363.22,65834.0,349.0828,349.7854,348.9095,349.6025,65834.0
2018-07-27 11:00:00,363.11,363.96,363.02,363.33,35274.0,349.4967,350.3148,349.41,349.7084,35274.0
2018-07-27 11:10:00,363.26,363.51,362.56,362.78,35329.0,349.641,349.8817,348.9673,349.179,35329.0
2018-07-27 11:20:00,362.72,363.7,362.67,363.49,38386.0,349.1213,350.0645,349.0732,349.8624,38386.0
2018-07-27 11:30:00,363.39,363.79,362.9,363.57,28700.0,349.7662,350.1512,349.2945,349.9394,28700.0
2018-07-27 11:40:00,363.45,363.71,363.04,363.47,25116.0,349.8239,350.0742,349.4293,349.8432,25116.0
2018-07-27 11:50:00,363.52,363.91,362.6,362.61,36918.0,349.8913,350.2667,349.0058,349.0154,36918.0
2018-07-27 12:00:00,362.66,362.68,362.07,362.23,33814.0,349.0635,349.0828,348.4956,348.6496,33814.0
2018-07-27 12:10:00,362.19,362.61,362.07,362.26,25328.0,348.6111,349.0154,348.4956,348.6785,25328.0
2018-07-27 12:20:00,362.22,362.26,361.22,361.61,34832.0,348.64,348.6785,347.6775,348.0529,34832.0
2018-07-27 12:30:00,361.58,361.66,360.59,360.64,45306.0,348.024,348.101,347.0711,347.1193,45306.0
2018-07-27 12:40:00,360.7,361.14,360.59,361.01,31319.0,347.177,347.6005,347.0711,347.4754,31319.0
2018-07-27 12:50:00,361.07,361.35,360.41,360.59,56698.0,347.5331,347.8026,346.8979,347.0711,56698.0
2018-07-27 13:00:00,360.46,361.16,359.47,360.92,70328.0,346.946,347.6198,345.9931,347.3888,70328.0
2018-07-27 13:10:00,360.85,361.6,360.76,361.43,42258.0,347.3214,348.0433,347.2348,347.8796,42258.0
2018-07-27 13:20:00,361.47,361.56,360.75,361.32,35700.0,347.9181,348.0048,347.2251,347.7738,35700.0
2018-07-27 13:30:00,361.24,361.58,360.98,361.49,18566.0,347.6968,348.024,347.4465,347.9374,18566.0
2018-07-27 13:40:00,361.67,362.0,361.51,361.84,29907.0,348.1106,348.4283,347.9566,348.2743,29907.0
2018-07-27 13:50:00,361.79,362.53,361.58,361.68,46614.0,348.2261,348.9384,348.024,348.1203,46614.0
2018-07-27 14:00:00,361.66,362.13,360.8,361.28,26941.0,348.101,348.5534,347.2733,347.7353,26941.0
2018-07-27 14:10:00,361.19,361.34,360.33,360.44,22445.0,347.6486,347.793,346.8209,346.9268,22445.0
2018-07-27 14:20:00,360.38,360.45,359.96,360.14,34881.0,346.869,346.9364,346.4648,346.638,34881.0
2018-07-27 14:30:00,360.15,361.25,360.09,360.54,32412.0,346.6476,347.7064,346.5899,347.023,32412.0
2018-07-27 14:40:00,360.39,360.83,360.08,360.14,35914.0,346.8786,347.3021,346.5803,346.638,35914.0
2018-07-27 14:50:00,360.15,360.66,360.0,360.26,57574.0,346.6476,347.1385,346.5033,346.7535,57574.0
2018-07-27 15:00:00,360.46,361.14,360.46,360.94,33621.0,346.946,347.6005,346.946,347.408,33621.0
2018-07-27 15:10:00,360.92,361.27,360.89,361.09,45756.0,347.3888,347.7256,347.3599,347.5524,45756.0
2018-07-27 15:20:00,361.05,361.35,360.88,360.88,36740.0,347.5139,347.8026,347.3503,347.3503,36740.0
2018-07-27 15:30:00,360.88,361.07,360.62,360.62,76728.0,347.3503,347.5331,347.1,347.1,76728.0
2018-07-27 15:40:00,360.6,360.93,360.3,360.46,94599.0,347.0808,347.3984,346.792,346.946,94599.0
2018-07-27 15:50:00,360.46,360.9,360.29,360.67,148346.0,346.946,347.3695,346.7824,347.1481,148346.0
2018-07-30 09:30:00,361.99,362.45,360.11,360.16,101706.0,348.4186,348.8614,346.6091,346.6573,101706.0
2018-07-30 09:40:00,360.22,361.87,360.21,361.61,51949.0,346.715,348.3031,346.7054,348.0529,51949.0
2018-07-30 09:50:00,361.67,361.8,359.68,359.81,57586.0,348.1106,348.2358,346.1952,346.3204,57586.0
2018-07-30 10:00:00,359.69,361.02,359.55,360.81,42202.0,346.2049,347.485,346.0701,347.2829,42202.0
2018-07-30 10:10:00,360.89,361.91,360.38,361.71,33489.0,347.3599,348.3416,346.869,348.1491,33489.0
2018-07-30 10:20:00,361.61,362.04,361.03,361.91,35105.0,348.0529,348.4668,347.4946,348.3416,35105.0
2018-07-30 10:30:00,361.92,361.97,360.81,360.93,28783.0,348.3513,348.3994,347.2829,347.3984,28783.0
2018-07-30 10:40:00,360.88,361.0,360.06,360.61,46599.0,347.3503,347.4658,346.561,347.0904,46599.0
2018-07-30 10:50:00,360.61,360.71,359.51,359.69,33780.0,347.0904,347.1866,346.0316,346.2049,33780.0
2018-07-30 11:00:00,359.6,359.72,359.04,359.05,37027.0,346.1182,346.2337,345.5792,345.5889,37027.0
2018-07-30 11:10:00,359.05,359.37,358.13,358.35,47167.0,345.5889,345.8969,344.7034,344.9151,47167.0
2018-07-30 11:20:00,358.46,358.53,357.3,357.85,60047.0,345.021,345.0884,343.9045,344.4339,60047.0
2018-07-30 11:30:00,357.87,358.03,356.73,356.89,35726.0,344.4531,344.6071,343.3558,343.5098,35726.0
2018-07-30 11:40:00,356.9,357.34,355.6,355.87,51195.0,343.5195,343.943,342.2682,342.5281,51195.0
2018-07-30 11:50:00,355.89,355.9,355.47,355.62,96010.0,342.5473,342.557,342.1431,342.2875,96010.0
2018-07-30 12:00:00,355.62,356.09,355.49,355.59,62704.0,342.2875,342.7398,342.1623,342.2586,62704.0
2018-07-30 12:10:00,355.58,355.77,354.38,354.41,74508.0,342.249,342.4318,341.094,341.1228,74508.0
2018-07-30 12:20:00,354.43,355.0,354.1,354.93,58665.0,341.1421,341.6907,340.8244,341.6233,58665.0
2018-07-30 12:30:00,354.93,355.0,354.22,354.46,43997.0,341.6233,341.6907,340.9399,341.171,43997.0
2018-07-30 12:40:00,354.41,354.73,353.61,353.79,33964.0,341.1228,341.4308,340.3528,340.5261,33964.0
2018-07-30 12:50:00,353.78,354.0,353.51,353.81,45827.0,340.5164,340.7282,340.2566,340.5453,45827.0
2018-07-30 13:00:00,353.78,353.83,352.9,353.5,50743.0,340.5164,340.5646,339.6694,340.2469,50743.0
2018-07-30 13:10:00,353.52,353.79,353.24,353.72,39539.0,340.2662,340.5261,339.9967,340.4587,39539.0
2018-07-30 13:20:00,353.76,354.5,353.61,354.48,55294.0,340.4972,341.2095,340.3528,341.1902,55294.0
2018-07-30 13:30:00,354.38,355.53,354.31,355.12,53460.0,341.094,342.2008,341.0266,341.8062,53460.0
2018-07-30 13:40:00,355.06,355.06,353.84,353.86,37038.0,341.7485,341.7485,340.5742,340.5934,37038.0
2018-07-30 13:50:00,353.83,354.21,353.54,354.06,36837.0,340.5646,340.9303,340.2854,340.7859,36837.0
2018-07-30 14:00:00,354.09,354.35,353.78,353.78,30723.0,340.8148,341.0651,340.5164,340.5164,30723.0
2018-07-30 14:10:00,353.81,354.06,353.77,353.89,26033.0,340.5453,340.7859,340.5068,340.6223,26033.0
2018-07-30 14:20:00,353.86,353.89,353.28,353.61,43810.0,340.5934,340.6223,340.0352,340.3528,43810.0
2018-07-30 14:30:00,353.63,353.94,353.17,353.25,33961.0,340.3721,340.6704,339.9293,340.0063,33961.0
2018-07-30 14:40:00,353.23,353.37,352.9,353.31,72532.0,339.9871,340.1218,339.6694,340.0641,72532.0
2018-07-30 14:50:00,353.31,353.66,353.03,353.1,55437.0,340.0641,340.4009,339.7946,339.8619,55437.0
2018-07-30 15:00:00,353.09,353.35,352.9,353.12,47515.0,339.8523,340.1026,339.6694,339.8812,47515.0
2018-07-30 15:10:00,353.07,353.11,351.0,352.39,90665.0,339.8331,339.8716,337.8407,339.1786,90665.0
2018-07-30 15:20:00,352.39,352.62,352.04,352.09,46478.0,339.1786,339.3999,338.8417,338.8898,46478.0
2018-07-30 15:30:00,352.01,352.45,351.4,351.59,74424.0,338.8128,339.2363,338.2257,338.4086,74424.0
2018-07-30 15:40:00,351.52,351.6,351.1,351.28,111073.0,338.3412,338.4182,337.9369,338.1102,111073.0
2018-07-30 15:50:00,351.25,351.56,350.47,350.98,262870.0,338.0813,338.3797,337.3305,337.8214,262870.0
2018-07-31 09:30:00,354.38,357.66,354.06,356.24,169481.0,341.094,344.251,340.7859,342.8842,169481.0
2018-07-31 09:40:00,356.08,356.44,354.89,355.77,78375.0,342.7302,343.0767,341.5848,342.4318,78375.0
2018-07-31 09:50:00,355.87,355.95,354.58,355.58,54427.0,342.5281,342.6051,341.2865,342.249,54427.0
2018-07-31 10:00:00,355.68,357.24,355.64,356.99,92018.0,342.3452,343.8467,342.3067,343.6061,92018.0
2018-07-31 10:10:00,357.06,357.66,356.31,356.69,99693.0,343.6735,344.251,342.9516,343.3173,99693.0
2018-07-31 10:20:00,356.82,356.91,355.63,356.34,71743.0,343.4425,343.5291,342.2971,342.9805,71743.0
2018-07-31 10:30:00,356.5,357.63,356.5,357.25,48048.0,343.1345,344.2221,343.1345,343.8564,48048.0
2018-07-31 10:40:00,357.22,357.82,357.14,357.59,38876.0,343.8275,344.405,343.7505,344.1836,38876.0
2018-07-31 10:50:00,357.52,357.83,357.2,357.45,32436.0,344.1162,344.4146,343.8082,344.0489,32436.0
2018-07-31 11:00:00,357.38,358.22,357.38,358.2,42727.0,343.9815,344.79,343.9815,344.7707,42727.0
2018-07-31 11:10:00,358.21,358.56,357.67,357.91,56969.0,344.7804,345.1172,344.2606,344.4916,56969.0
2018-07-31 11:20:00,357.93,357.93,356.65,356.93,26455.0,344.5109,344.5109,343.2788,343.5483,26455.0
2018-07-31 11:30:00,356.92,357.69,356.64,357.32,21086.0,343.5387,344.2799,343.2692,343.9237,21086.0
2018-07-31 11:40:00,357.25,358.12,356.79,357.85,31607.0,343.8564,344.6937,343.4136,344.4339,31607.0
2018-07-31 11:50:00,357.88,358.49,357.74,358.0,41853.0,344.4627,345.0499,344.328,344.5782,41853.0
2018-07-31 12:00:00,358.04,358.68,358.04,358.45,23722.0,344.6167,345.2327,344.6167,345.0114,23722.0
2018-07-31 12:10:00,358.38,358.98,358.38,358.98,35495.0,344.944,345.5215,344.944,345.5215,35495.0
2018-07-31 12:20:00,358.98,359.03,358.25,358.37,32173.0,345.5215,345.5696,344.8189,344.9344,32173.0
2018-07-31 12:30:00,358.52,358.52,357.7,358.12,29639.0,345.0787,345.0787,344.2895,344.6937,29639.0
2018-07-31 12:40:00,358.09,358.23,357.79,357.91,22175.0,344.6649,344.7996,344.3761,344.4916,22175.0
2018-07-31 12:50:00,357.99,358.24,357.74,357.87,23049.0,344.5686,344.8092,344.328,344.4531,23049.0
2018-07-31 13:00:00,357.93,358.17,357.76,357.97,26375.0,344.5109,344.7419,344.3472,344.5494,26375.0
2018-07-31 13:10:00,357.89,357.9,357.22,357.88,21459.0,344.4724,344.482,343.8275,344.4627,21459.0
2018-07-31 13:20:00,357.93,357.97,357.54,357.56,22493.0,344.5109,344.5494,344.1355,344.1547,22493.0
2018-07-31 13:30:00,357.56,357.6,356.82,357.37,30911.0,344.1547,344.1932,343.4425,343.9719,30911.0
2018-07-31 13:40:00,357.42,357.78,357.04,357.69,18170.0,344.02,344.3665,343.6542,344.2799,18170.0
2018-07-31 13:50:00,357.64,357.84,357.21,357.51,19170.0,344.2317,344.4242,343.8179,344.1066,19170.0
2018-07-31 14:00:00,357.56,357.61,357.03,357.03,24829.0,344.1547,344.2029,343.6446,343.6446,24829.0
2018-07-31 14:10:00,357.15,357.27,356.93,357.27,11948.0,343.7601,343.8756,343.5483,343.8756,11948.0
2018-07-31 14:20:00,357.37,357.48,357.08,357.3,14439.0,343.9719,344.0777,343.6927,343.9045,14439.0
2018-07-31 14:30:00,357.24,357.34,356.7,356.72,18361.0,343.8467,343.943,343.327,343.3462,18361.0
2018-07-31 14:40:00,356.7,356.85,356.3,356.55,25311.0,343.327,343.4713,342.942,343.1826,25311.0
2018-07-31 14:50:00,356.54,356.64,356.2,356.24,16407.0,343.173,343.2692,342.8457,342.8842,16407.0
2018-07-31 15:00:00,356.24,356.71,355.91,356.66,29417.0,342.8842,343.3366,342.5666,343.2885,29417.0
2018-07-31 15:10:00,356.63,356.96,356.28,356.55,23862.0,343.2596,343.5772,342.9227,343.1826,23862.0
2018-07-31 15:20:00,356.51,356.98,356.47,356.98,29657.0,343.1441,343.5965,343.1056,343.5965,29657.0
2018-07-31 15:30:00,357.0,357.0,356.5,356.79,48482.0,343.6157,343.6157,343.1345,343.4136,48482.0
2018-07-31 15:40:00,356.82,357.04,355.5,355.71,80425.0,343.4425,343.6542,342.172,342.3741,80425.0
2018-07-31 15:50:00,355.84,356.69,355.64,356.42,131047.0,342.4992,343.3173,342.3067,343.0575,131047.0
2018-08-01 09:30:00,354.09,354.8,353.2,354.76,111179.0,340.8148,341.4982,339.9582,341.4597,111179.0
2018-08-01 09:40:00,354.88,355.42,354.11,355.29,43472.0,341.5752,342.095,340.8341,341.9698,43472.0
2018-08-01 09:50:00,355.31,356.29,355.22,355.9,56625.0,341.9891,342.9323,341.9025,342.557,56625.0
2018-08-01 10:00:00,355.63,356.0,355.02,355.95,37571.0,342.2971,342.6532,341.71,342.6051,37571.0
2018-08-01 10:10:00,355.95,357.1,355.89,356.96,47895.0,342.6051,343.712,342.5473,343.5772,47895.0
2018-08-01 10:20:00,357.04,357.29,356.77,357.09,52521.0,343.6542,343.8949,343.3943,343.7024,52521.0
2018-08-01 10:30:00,357.05,357.58,356.77,357.5,29183.0,343.6638,344.174,343.3943,344.097,29183.0
2018-08-01 10:40:00,357.56,357.92,357.0,357.21,25849.0,344.1547,344.5012,343.6157,343.8179,25849.0
2018-08-01 10:50:00,357.27,357.39,356.17,356.52,30467.0,343.8756,343.9911,342.8168,343.1537,30467.0
2018-08-01 11:00:00,356.4,356.41,355.62,355.64,28203.0,343.0382,343.0478,342.2875,342.3067,28203.0
2018-08-01 11:10:00,355.65,355.7,355.21,355.47,38944.0,342.3163,342.3645,341.8928,342.1431,38944.0
2018-08-01 11:20:00,355.46,355.76,354.33,355.7,32806.0,342.1335,342.4222,341.0458,342.3645,32806.0
2018-08-01 11:30:00,355.72,355.78,354.61,355.11,26692.0,342.3837,342.4415,341.3153,341.7966,26692.0
2018-08-01 11:40:00,355.02,355.02,354.01,354.01,46469.0,341.71,341.71,340.7378,340.7378,46469.0
2018-08-01 11:50:00,354.05,354.44,353.61,354.05,44729.0,340.7763,341.1517,340.3528,340.7763,44729.0
2018-08-01 12:00:00,354.04,354.08,353.24,353.82,38338.0,340.7667,340.8052,339.9967,340.5549,38338.0
2018-08-01 12:10:00,353.77,353.99,353.52,353.64,22104.0,340.5068,340.7186,340.2662,340.3817,22104.0
2018-08-01 12:20:00,353.69,353.85,352.96,353.39,36556.0,340.4298,340.5838,339.7272,340.1411,36556.0
2018-08-01 12:30:00,353.3,353.85,353.27,353.58,22889.0,340.0544,340.5838,340.0256,340.3239,22889.0
2018-08-01 12:40:00,353.59,353.77,353.33,353.61,15649.0,340.3336,340.5068,340.0833,340.3528,15649.0
2018-08-01 12:50:00,353.66,354.0,353.42,353.64,27914.0,340.4009,340.7282,340.1699,340.3817,27914.0
2018-08-01 13:00:00,353.6,353.96,353.56,353.66,26211.0,340.3432,340.6897,340.3047,340.4009,26211.0
2018-08-01 13:10:00,353.68,353.84,353.35,353.35,27974.0,340.4202,340.5742,340.1026,340.1026,27974.0
2018-08-01 13:20:00,353.41,353.45,353.01,353.04,23313.0,340.1603,340.1988,339.7753,339.8042,23313.0
2018-08-01 13:30:00,353.03,353.15,352.57,352.57,32680.0,339.7946,339.9101,339.3518,339.3518,32680.0
2018-08-01 13:40:00,352.57,352.67,351.91,352.19,57986.0,339.3518,339.4481,338.7166,338.9861,57986.0
2018-08-01 13:50:00,352.19,352.35,351.71,351.98,42624.0,338.9861,339.1401,338.5241,338.7839,42624.0
2018-08-01 14:00:00,352.04,352.33,350.79,350.94,90816.0,338.8417,339.1208,337.6385,337.7829,90816.0
2018-08-01 14:10:00,350.93,352.6,350.5,352.36,74067.0,337.7733,339.3807,337.3594,339.1497,74067.0
2018-08-01 14:20:00,352.34,352.87,351.76,352.84,53069.0,339.1304,339.6406,338.5722,339.6117,53069.0
2018-08-01 14:30:00,352.85,353.17,352.25,352.42,38918.0,339.6213,339.9293,339.0438,339.2074,38918.0
2018-08-01 14:40:00,352.41,352.56,351.58,352.56,29364.0,339.1978,339.3422,338.3989,339.3422,29364.0
2018-08-01 14:50:00,352.56,353.22,352.21,353.2,33857.0,339.3422,339.9774,339.0053,339.9582,33857.0
2018-08-01 15:00:00,353.22,353.46,353.22,353.38,31200.0,339.9774,340.2084,339.9774,340.1314,31200.0
2018-08-01 15:10:00,353.38,353.45,352.85,353.06,30577.0,340.1314,340.1988,339.6213,339.8234,30577.0
2018-08-01 15:20:00,353.07,353.37,353.07,353.22,25846.0,339.8331,340.1218,339.8331,339.9774,25846.0
2018-08-01 15:30:00,353.24,353.38,352.76,353.31,37793.0,339.9967,340.1314,339.5347,340.0641,37793.0
2018-08-01 15:40:00,353.32,353.86,353.28,353.66,58853.0,340.0737,340.5934,340.0352,340.4009,58853.0
2018-08-01 15:50:00,353.6,353.85,352.49,352.75,132564.0,340.3432,340.5838,339.2748,339.5251,132564.0
2018-08-02 09:30:00,348.62,349.34,346.06,346.09,237702.0,335.5499,336.2429,333.0859,333.1148,237702.0
2018-08-02 09:40:00,346.1,348.42,346.03,348.18,142471.0,333.1244,335.3574,333.057,335.1264,142471.0
2018-08-02 09:50:00,348.22,349.65,348.22,348.81,95191.0,335.1649,336.5413,335.1649,335.7328,95191.0
2018-08-02 10:00:00,348.99,350.02,348.4,348.92,92614.0,335.906,336.8974,335.3381,335.8387,92614.0
2018-08-02 10:10:00,348.96,349.13,348.06,348.33,47409.0,335.8772,336.0408,335.0109,335.2708,47409.0
2018-08-02 10:20:00,348.33,349.25,348.07,348.16,68347.0,335.2708,336.1563,335.0205,335.1071,68347.0
2018-08-02 10:30:00,348.15,348.23,347.36,347.87,63452.0,335.0975,335.1745,334.3371,334.828,63452.0
2018-08-02 10:40:00,347.9,348.07,346.9,347.12,55112.0,334.8569,335.0205,333.8944,334.1061,55112.0
2018-08-02 10:50:00,347.15,347.59,346.69,346.94,44810.0,334.135,334.5585,333.6923,333.9329,44810.0
2018-08-02 11:00:00,347.03,347.63,346.8,346.82,52914.0,334.0195,334.597,333.7981,333.8174,52914.0
2018-08-02 11:10:00,346.88,348.34,346.8,347.8,34468.0,333.8751,335.2804,333.7981,334.7606,34468.0
2018-08-02 11:20:00,347.78,347.98,347.29,347.57,34377.0,334.7414,334.9339,334.2698,334.5393,34377.0
2018-08-02 11:30:00,347.62,348.25,347.38,347.65,48211.0,334.5874,335.1938,334.3564,334.6163,48211.0
2018-08-02 11:40:00,347.7,348.53,347.5,348.12,34370.0,334.6644,335.4633,334.4719,335.0686,34370.0
2018-08-02 11:50:00,348.15,348.17,347.45,347.88,25314.0,335.0975,335.1168,334.4238,334.8376,25314.0
2018-08-02 12:00:00,347.88,348.57,347.58,348.54,27807.0,334.8376,335.5018,334.5489,335.4729,27807.0
2018-08-02 12:10:00,348.6,348.83,348.47,348.67,31399.0,335.5306,335.752,335.4055,335.598,31399.0
2018-08-02 12:20:00,348.78,349.68,348.63,349.56,50390.0,335.7039,336.5702,335.5595,336.4547,50390.0
2018-08-02 12:30:00,349.5,349.59,349.11,349.23,39441.0,336.3969,336.4835,336.0215,336.137,39441.0
2018-08-02 12:40:00,349.25,349.76,349.25,349.59,26068.0,336.1563,336.6472,336.1563,336.4835,26068.0
2018-08-02 12:50:00,349.5,349.7,348.88,349.0,19611.0,336.3969,336.5894,335.8002,335.9157,19611.0
2018-08-02 13:00:00,349.09,349.33,348.92,349.19,15947.0,336.0023,336.2333,335.8387,336.0985,15947.0
2018-08-02 13:10:00,349.11,349.28,348.9,349.19,22709.0,336.0215,336.1852,335.8194,336.0985,22709.0
2018-08-02 13:20:00,349.24,349.67,349.15,349.48,16296.0,336.1467,336.5605,336.06,336.3777,16296.0
2018-08-02 13:30:00,349.53,350.22,349.46,349.94,30011.0,336.4258,337.0899,336.3584,336.8204,30011.0
2018-08-02 13:40:00,349.94,350.27,349.79,349.99,32147.0,336.8204,337.138,336.676,336.8685,32147.0
2018-08-02 13:50:00,350.0,350.59,349.98,350.59,26204.0,336.8782,337.446,336.8589,337.446,26204.0
2018-08-02 14:00:00,350.53,350.6,350.17,350.53,19341.0,337.3883,337.4557,337.0418,337.3883,19341.0
2018-08-02 14:10:00,350.54,350.67,350.03,350.04,21212.0,337.3979,337.523,336.907,336.9167,21212.0
2018-08-02 14:20:00,350.1,350.23,349.9,349.96,26135.0,336.9744,337.0995,336.7819,336.8397,26135.0
2018-08-02 14:30:00,349.92,350.05,349.75,349.93,28869.0,336.8012,336.9263,336.6375,336.8108,28869.0
2018-08-02 14:40:00,349.89,350.03,349.48,349.72,22235.0,336.7723,336.907,336.3777,336.6087,22235.0
2018-08-02 14:50:00,349.71,349.87,349.14,349.52,38635.0,336.599,336.753,336.0504,336.4162,38635.0
2018-08-02 15:00:00,349.49,350.0,349.34,349.49,22295.0,336.3873,336.8782,336.2429,336.3873,22295.0
2018-08-02 15:10:00,349.41,349.9,349.16,349.88,33494.0,336.3103,336.7819,336.0697,336.7627,33494.0
2018-08-02 15:20:00,349.88,349.9,349.62,349.88,22983.0,336.7627,336.7819,336.5124,336.7627,22983.0
2018-08-02 15:30:00,349.86,350.14,349.82,350.01,37467.0,336.7434,337.0129,336.7049,336.8878,37467.0
2018-08-02 15:40:00,349.99,350.73,349.98,350.72,57128.0,336.8685,337.5808,336.8589,337.5712,57128.0
2018-08-02 15:50:00,350.65,350.67,349.68,349.84,125948.0,337.5038,337.523,336.5702,336.7242,125948.0
2018-08-03 09:30:00,349.5,350.99,347.79,348.53,92117.0,336.3969,337.831,334.751,335.4633,92117.0
2018-08-03 09:40:00,348.52,349.04,348.26,348.67,40780.0,335.4536,335.9542,335.2034,335.598,40780.0
2018-08-03 09:50:00,348.81,349.18,347.29,348.0,69457.0,335.7328,336.0889,334.2698,334.9531,69457.0
2018-08-03 10:00:00,348.14,348.97,348.05,348.36,31883.0,335.0879,335.8868,335.0013,335.2996,31883.0
2018-08-03 10:10:00,348.4,348.48,347.02,347.75,61129.0,335.3381,335.4151,334.0099,334.7125,61129.0
2018-08-03 10:20:00,347.81,348.5,347.5,348.32,38056.0,334.7703,335.4344,334.4719,335.2611,38056.0
2018-08-03 10:30:00,348.28,348.5,347.33,347.33,47395.0,335.2226,335.4344,334.3083,334.3083,47395.0
2018-08-03 10:40:00,347.38,347.63,346.53,346.84,64642.0,334.3564,334.597,333.5383,333.8366,64642.0
2018-08-03 10:50:00,346.84,347.22,346.32,346.49,105955.0,333.8366,334.2024,333.3361,333.4998,105955.0
2018-08-03 11:00:00,346.51,346.56,346.1,346.25,41138.0,333.519,333.5671,333.1244,333.2688,41138.0
2018-08-03 11:10:00,346.3,346.68,345.67,345.82,67112.0,333.3169,333.6826,332.7105,332.8549,67112.0
2018-08-03 11:20:00,345.9,346.72,345.9,346.58,38457.0,332.9319,333.7211,332.9319,333.5864,38457.0
2018-08-03 11:30:00,346.55,347.32,346.44,347.17,27433.0,333.5575,334.2986,333.4516,334.1543,27433.0
2018-08-03 11:40:00,347.17,347.63,346.81,347.54,27271.0,334.1543,334.597,333.8078,334.5104,27271.0
2018-08-03 11:50:00,347.54,347.8,347.05,347.1,30212.0,334.5104,334.7606,334.0388,334.0869,30212.0
2018-08-03 12:00:00,347.11,347.63,347.1,347.25,19285.0,334.0965,334.597,334.0869,334.2313,19285.0
2018-08-03 12:10:00,347.25,347.69,347.14,347.39,35303.0,334.2313,334.6548,334.1254,334.366,35303.0
2018-08-03 12:20:00,347.25,347.35,346.95,347.02,21688.0,334.2313,334.3275,333.9425,334.0099,21688.0
2018-08-03 12:30:00,347.02,347.76,347.02,347.75,17560.0,334.0099,334.7221,334.0099,334.7125,17560.0
2018-08-03 12:40:00,347.73,347.94,347.56,347.85,25465.0,334.6933,334.8954,334.5296,334.8088,25465.0
2018-08-03 12:50:00,347.86,348.14,347.65,348.0,31373.0,334.8184,335.0879,334.6163,334.9531,31373.0
2018-08-03 13:00:00,348.04,348.26,347.86,347.86,10423.0,334.9916,335.2034,334.8184,334.8184,10423.0
2018-08-03 13:10:00,347.86,347.9,347.5,347.59,16448.0,334.8184,334.8569,334.4719,334.5585,16448.0
2018-08-03 13:20:00,347.56,347.89,347.55,347.89,9261.0,334.5296,334.8473,334.52,334.8473,9261.0
2018-08-03 13:30:00,347.86,347.87,347.52,347.7,21982.0,334.8184,334.828,334.4911,334.6644,21982.0
2018-08-03 13:40:00,347.76,348.0,347.64,347.79,11870.0,334.7221,334.9531,334.6066,334.751,11870.0
2018-08-03 13:50:00,347.76,347.91,347.63,347.65,10036.0,334.7221,334.8665,334.597,334.6163,10036.0
2018-08-03 14:00:00,347.72,347.82,347.45,347.48,18241.0,334.6836,334.7799,334.4238,334.4526,18241.0
2018-08-03 14:10:00,347.45,347.59,347.4,347.44,12701.0,334.4238,334.5585,334.3756,334.4141,12701.0
2018-08-03 14:20:00,347.5,347.6,347.41,347.53,12358.0,334.4719,334.5681,334.3853,334.5008,12358.0
2018-08-03 14:30:00,347.56,347.8,347.37,347.42,12565.0,334.5296,334.7606,334.3468,334.3949,12565.0
2018-08-03 14:40:00,347.39,347.56,347.26,347.27,14742.0,334.366,334.5296,334.2409,334.2505,14742.0
2018-08-03 14:50:00,347.29,347.43,347.24,347.41,21346.0,334.2698,334.4045,334.2216,334.3853,21346.0
2018-08-03 15:00:00,347.36,347.42,347.16,347.24,27542.0,334.3371,334.3949,334.1446,334.2216,27542.0
2018-08-03 15:10:00,347.26,348.98,347.19,348.84,60980.0,334.2409,335.8964,334.1735,335.7617,60980.0
2018-08-03 15:20:00,348.82,349.05,348.02,348.12,55376.0,335.7424,335.9638,334.9724,335.0686,55376.0
2018-08-03 15:30:00,348.08,348.36,347.84,348.25,26757.0,335.0301,335.2996,334.7991,335.1938,26757.0
2018-08-03 15:40:00,348.31,348.56,347.96,348.23,54023.0,335.2515,335.4921,334.9146,335.1745,54023.0
2018-08-03 15:50:00,348.23,348.7,348.18,348.5,168877.0,335.1745,335.6269,335.1264,335.4344,168877.0
2018-08-06 09:30:00,347.37,347.37,343.22,344.17,192804.0,334.3468,334.3468,330.3523,331.2667,192804.0
2018-08-06 09:40:00,344.18,345.43,343.54,345.12,96248.0,331.2764,332.4795,330.6604,332.1811,96248.0
2018-08-06 09:50:00,345.19,345.51,344.3,344.5,54392.0,332.2485,332.5565,331.3919,331.5844,54392.0
2018-08-06 10:00:00,344.46,345.42,344.42,345.2,42418.0,331.5459,332.4699,331.5074,332.2581,42418.0
2018-08-06 10:10:00,345.11,345.61,344.4,344.53,52895.0,332.1715,332.6527,331.4881,331.6132,52895.0
2018-08-06 10:20:00,344.45,344.45,343.12,343.55,122588.0,331.5362,331.5362,330.2561,330.67,122588.0
2018-08-06 10:30:00,343.65,344.24,343.57,343.95,74721.0,330.7662,331.3341,330.6892,331.055,74721.0
2018-08-06 10:40:00,344.06,344.26,343.61,343.98,44844.0,331.1609,331.3534,330.7277,331.0839,44844.0
2018-08-06 10:50:00,344.0,344.62,343.69,344.29,54441.0,331.1031,331.6999,330.8047,331.3822,54441.0
2018-08-06 11:00:00,344.27,344.82,344.27,344.6,60862.0,331.363,331.8924,331.363,331.6806,60862.0
2018-08-06 11:10:00,344.62,344.94,344.35,344.78,55594.0,331.6999,332.0079,331.44,331.8539,55594.0
2018-08-06 11:20:00,344.89,345.45,344.87,345.03,73345.0,331.9597,332.4987,331.9405,332.0945,73345.0
2018-08-06 11:30:00,345.0,345.11,344.64,344.64,30045.0,332.0656,332.1715,331.7191,331.7191,30045.0
2018-08-06 11:40:00,344.71,345.01,344.4,344.88,43369.0,331.7865,332.0752,331.4881,331.9501,43369.0
2018-08-06 11:50:00,344.86,345.03,344.45,344.94,38847.0,331.9309,332.0945,331.5362,332.0079,38847.0
2018-08-06 12:00:00,344.94,345.41,344.89,345.18,37704.0,332.0079,332.4602,331.9597,332.2389,37704.0
2018-08-06 12:10:00,345.23,346.05,345.23,345.85,61443.0,332.287,333.0763,332.287,332.8837,61443.0
2018-08-06 12:20:00,345.86,346.4,345.86,346.2,37666.0,332.8934,333.4131,332.8934,333.2206,37666.0
2018-08-06 12:30:00,346.18,346.18,345.63,345.75,29054.0,333.2014,333.2014,332.672,332.7875,29054.0
2018-08-06 12:40:00,345.71,345.75,345.32,345.37,28905.0,332.749,332.7875,332.3736,332.4217,28905.0
2018-08-06 12:50:00,345.4,345.41,344.93,345.32,32574.0,332.4506,332.4602,331.9982,332.3736,32574.0
2018-08-06 13:00:00,345.31,345.68,345.21,345.54,25676.0,332.364,332.7201,332.2677,332.5854,25676.0
2018-08-06 13:10:00,345.55,345.76,345.01,345.12,44896.0,332.595,332.7971,332.0752,332.1811,44896.0
2018-08-06 13:20:00,345.21,345.22,344.73,344.76,35507.0,332.2677,332.2774,331.8057,331.8346,35507.0
2018-08-06 13:30:00,344.84,345.2,344.55,345.16,30010.0,331.9116,332.2581,331.6325,332.2196,30010.0
2018-08-06 13:40:00,345.18,345.26,344.74,345.03,29658.0,332.2389,332.3159,331.8154,332.0945,29658.0
2018-08-06 13:50:00,345.03,345.03,344.54,344.67,31574.0,332.0945,332.0945,331.6229,331.748,31574.0
2018-08-06 14:00:00,344.71,345.31,344.52,345.17,35413.0,331.7865,332.364,331.6036,332.2292,35413.0
2018-08-06 14:10:00,345.22,346.06,345.16,345.86,42898.0,332.2774,333.0859,332.2196,332.8934,42898.0
2018-08-06 14:20:00,345.97,346.46,345.94,346.38,54844.0,332.9992,333.4709,332.9704,333.3939,54844.0
2018-08-06 14:30:00,346.36,346.38,345.89,346.08,46528.0,333.3746,333.3939,332.9222,333.1051,46528.0
2018-08-06 14:40:00,346.12,346.8,346.12,346.3,68879.0,333.1436,333.7981,333.1436,333.3169,68879.0
2018-08-06 14:50:00,346.3,346.3,345.74,346.09,36882.0,333.3169,333.3169,332.7779,333.1148,36882.0
2018-08-06 15:00:00,346.06,346.39,345.83,346.0,92632.0,333.0859,333.4035,332.8645,333.0281,92632.0
2018-08-06 15:10:00,345.97,346.48,345.88,346.42,47589.0,332.9992,333.4901,332.9126,333.4324,47589.0
2018-08-06 15:20:00,346.43,346.68,345.93,346.29,40455.0,333.442,333.6826,332.9607,333.3073,40455.0
2018-08-06 15:30:00,346.31,346.56,346.11,346.4,55254.0,333.3265,333.5671,333.134,333.4131,55254.0
2018-08-06 15:40:00,346.39,346.84,346.35,346.84,55441.0,333.4035,333.8366,333.365,333.8366,55441.0
2018-08-06 15:50:00,346.94,346.95,346.4,346.56,130507.0,333.9329,333.9425,333.4131,333.5671,130507.0
2018-08-07 09:30:00,348.05,348.47,345.5,347.93,136695.0,335.0013,335.4055,332.5469,334.8858,136695.0
2018-08-07 09:40:00,347.96,349.25,347.63,348.62,76303.0,334.9146,336.1563,334.597,335.5499,76303.0
2018-08-07 09:50:00,348.57,349.85,348.56,349.85,105776.0,335.5018,336.7338,335.4921,336.7338,105776.0
2018-08-07 10:00:00,349.88,350.88,349.75,350.35,114031.0,336.7627,337.7252,336.6375,337.215,114031.0
2018-08-07 10:10:00,350.48,350.69,350.15,350.55,43724.0,337.3402,337.5423,337.0225,337.4075,43724.0
2018-08-07 10:20:00,350.58,351.2,350.52,351.0,52572.0,337.4364,338.0332,337.3787,337.8407,52572.0
2018-08-07 10:30:00,351.09,351.49,350.84,351.17,45167.0,337.9273,338.3123,337.6867,338.0043,45167.0
2018-08-07 10:40:00,351.16,351.38,350.8,351.11,33064.0,337.9947,338.2064,337.6482,337.9465,33064.0
2018-08-07 10:50:00,351.07,351.78,351.07,351.2,51083.0,337.908,338.5914,337.908,338.0332,51083.0
2018-08-07 11:00:00,351.31,351.7,350.85,351.69,37181.0,338.139,338.5144,337.6963,338.5048,37181.0
2018-08-07 11:10:00,351.68,351.83,351.2,351.58,32092.0,338.4952,338.6396,338.0332,338.3989,32092.0
2018-08-07 11:20:00,351.66,351.85,350.76,351.04,43864.0,338.4759,338.6588,337.6097,337.8792,43864.0
2018-08-07 11:30:00,351.03,351.4,350.92,351.4,27918.0,337.8695,338.2257,337.7637,338.2257,27918.0
2018-08-07 11:40:00,351.42,351.42,350.61,351.0,22063.0,338.2449,338.2449,337.4653,337.8407,22063.0
2018-08-07 11:50:00,350.99,351.04,349.95,350.06,28933.0,337.831,337.8792,336.83,336.9359,28933.0
2018-08-07 12:00:00,350.08,350.2,349.75,349.92,42339.0,336.9552,337.0707,336.6375,336.8012,42339.0
2018-08-07 12:10:00,349.99,350.58,349.98,350.47,26727.0,336.8685,337.4364,336.8589,337.3305,26727.0
2018-08-07 12:20:00,350.4,350.64,350.34,350.61,19439.0,337.2632,337.4942,337.2054,337.4653,19439.0
2018-08-07 12:30:00,350.63,351.11,350.47,351.09,24818.0,337.4845,337.9465,337.3305,337.9273,24818.0
2018-08-07 12:40:00,351.11,351.7,350.92,351.7,32703.0,337.9465,338.5144,337.7637,338.5144,32703.0
2018-08-07 12:50:00,351.66,352.12,351.45,351.53,47187.0,338.4759,338.9187,338.2738,338.3508,47187.0
2018-08-07 13:00:00,351.57,351.59,351.21,351.43,18000.0,338.3893,338.4086,338.0428,338.2545,18000.0
2018-08-07 13:10:00,351.41,351.65,351.41,351.52,18354.0,338.2353,338.4663,338.2353,338.3412,18354.0
2018-08-07 13:20:00,351.56,351.6,350.92,350.94,19157.0,338.3797,338.4182,337.7637,337.7829,19157.0
2018-08-07 13:30:00,350.9,351.32,350.81,351.01,15082.0,337.7444,338.1487,337.6578,337.8503,15082.0
2018-08-07 13:40:00,351.01,351.01,350.35,350.88,17078.0,337.8503,337.8503,337.215,337.7252,17078.0
2018-08-07 13:50:00,350.85,351.64,350.76,351.64,19324.0,337.6963,338.4567,337.6097,338.4567,19324.0
2018-08-07 14:00:00,351.6,351.79,351.38,351.48,24431.0,338.4182,338.6011,338.2064,338.3027,24431.0
2018-08-07 14:10:00,351.44,351.64,351.07,351.14,28947.0,338.2642,338.4567,337.908,337.9754,28947.0
2018-08-07 14:20:00,351.11,351.54,351.11,351.5,15157.0,337.9465,338.3604,337.9465,338.3219,15157.0
2018-08-07 14:30:00,351.46,351.57,351.16,351.36,16947.0,338.2834,338.3893,337.9947,338.1872,16947.0
2018-08-07 14:40:00,351.34,351.45,351.09,351.44,11633.0,338.1679,338.2738,337.9273,338.2642,11633.0
2018-08-07 14:50:00,351.43,351.53,351.16,351.4,14725.0,338.2545,338.3508,337.9947,338.2257,14725.0
2018-08-07 15:00:00,351.36,351.4,350.93,351.36,19438.0,338.1872,338.2257,337.7733,338.1872,19438.0
2018-08-07 15:10:00,351.34,351.48,351.28,351.3,20519.0,338.1679,338.3027,338.1102,338.1294,20519.0
2018-08-07 15:20:00,351.34,351.54,351.17,351.19,23736.0,338.1679,338.3604,338.0043,338.0235,23736.0
2018-08-07 15:30:00,351.19,351.4,351.11,351.4,37316.0,338.0235,338.2257,337.9465,338.2257,37316.0
2018-08-07 15:40:00,351.41,351.72,351.14,351.69,78595.0,338.2353,338.5337,337.9754,338.5048,78595.0
2018-08-07 15:50:00,351.7,351.71,350.7,350.87,126440.0,338.5144,338.5241,337.5519,337.7155,126440.0
2018-08-08 09:30:00,350.5,351.62,349.15,349.8,107542.0,337.3594,338.4374,336.06,336.6857,107542.0
2018-08-08 09:40:00,349.84,350.75,349.53,349.85,94009.0,336.7242,337.6,336.4258,336.7338,94009.0
2018-08-08 09:50:00,349.89,350.23,349.2,350.12,67896.0,336.7723,337.0995,336.1082,336.9937,67896.0
2018-08-08 10:00:00,350.16,350.21,349.08,349.38,59340.0,337.0322,337.0803,335.9927,336.2814,59340.0
2018-08-08 10:10:00,349.41,349.81,349.0,349.06,45637.0,336.3103,336.6953,335.9157,335.9734,45637.0
2018-08-08 10:20:00,349.02,349.76,348.99,349.69,42258.0,335.9349,336.6472,335.906,336.5798,42258.0
2018-08-08 10:30:00,349.67,349.88,348.14,348.21,37064.0,336.5605,336.7627,335.0879,335.1553,37064.0
2018-08-08 10:40:00,348.27,348.88,348.25,348.88,42804.0,335.213,335.8002,335.1938,335.8002,42804.0
2018-08-08 10:50:00,348.96,349.51,348.84,349.0,39458.0,335.8772,336.4065,335.7617,335.9157,39458.0
2018-08-08 11:00:00,349.04,349.12,348.01,348.07,32351.0,335.9542,336.0312,334.9628,335.0205,32351.0
2018-08-08 11:10:00,348.11,348.27,347.77,347.81,52466.0,335.059,335.213,334.7318,334.7703,52466.0
2018-08-08 11:20:00,347.82,347.89,347.0,347.32,58543.0,334.7799,334.8473,333.9906,334.2986,58543.0
2018-08-08 11:30:00,347.31,347.86,347.16,347.16,53344.0,334.289,334.8184,334.1446,334.1446,53344.0
2018-08-08 11:40:00,347.19,347.48,346.81,347.0,102554.0,334.1735,334.4526,333.8078,333.9906,102554.0
2018-08-08 11:50:00,346.97,347.24,346.76,346.83,57696.0,333.9618,334.2216,333.7596,333.827,57696.0
2018-08-08 12:00:00,346.88,346.91,346.46,346.51,41628.0,333.8751,333.904,333.4709,333.519,41628.0
2018-08-08 12:10:00,346.56,346.6,346.25,346.32,37346.0,333.5671,333.6056,333.2688,333.3361,37346.0
2018-08-08 12:20:00,346.32,347.03,346.31,346.6,49973.0,333.3361,334.0195,333.3265,333.6056,49973.0
2018-08-08 12:30:00,346.71,346.84,346.5,346.77,66703.0,333.7115,333.8366,333.5094,333.7693,66703.0
2018-08-08 12:40:00,346.8,347.07,346.53,346.87,55907.0,333.7981,334.058,333.5383,333.8655,55907.0
2018-08-08 12:50:00,346.87,346.87,346.32,346.52,26665.0,333.8655,333.8655,333.3361,333.5286,26665.0
2018-08-08 13:00:00,346.51,347.28,346.5,347.23,44709.0,333.519,334.2601,333.5094,334.212,44709.0
2018-08-08 13:10:00,347.23,347.83,347.22,347.7,37896.0,334.212,334.7895,334.2024,334.6644,37896.0
2018-08-08 13:20:00,347.71,348.18,347.69,348.06,37285.0,334.674,335.1264,334.6548,335.0109,37285.0
2018-08-08 13:30:00,348.03,348.49,347.84,348.05,38995.0,334.982,335.4248,334.7991,335.0013,38995.0
2018-08-08 13:40:00,348.05,348.25,348.0,348.25,6927.0,335.0013,335.1938,334.9531,335.1938,6927.0
2018-08-08 13:50:00,348.22,348.25,348.0,348.24,13341.0,335.1649,335.1938,334.9531,335.1841,13341.0
2018-08-08 14:00:00,348.3,348.3,348.0,348.05,17805.0,335.2419,335.2419,334.9531,335.0013,17805.0
2018-08-08 14:10:00,348.06,348.24,347.95,348.22,20478.0,335.0109,335.1841,334.905,335.1649,20478.0
2018-08-08 14:20:00,348.19,348.2,347.92,348.05,29355.0,335.136,335.1456,334.8761,335.0013,29355.0
2018-08-08 14:30:00,348.01,348.2,347.99,348.19,11456.0,334.9628,335.1456,334.9435,335.136,11456.0
2018-08-08 14:40:00,348.15,348.25,347.97,348.16,22503.0,335.0975,335.1938,334.9243,335.1071,22503.0
2018-08-08 14:50:00,348.13,348.69,348.03,348.52,31871.0,335.0783,335.6173,334.982,335.4536,31871.0
2018-08-08 15:00:00,348.46,348.51,348.21,348.27,17407.0,335.3959,335.444,335.1553,335.213,17407.0
2018-08-08 15:10:00,348.25,348.55,348.25,348.36,14792.0,335.1938,335.4825,335.1938,335.2996,14792.0
2018-08-08 15:20:00,348.41,348.64,348.41,348.64,19379.0,335.3478,335.5691,335.3478,335.5691,19379.0
2018-08-08 15:30:00,348.65,348.89,348.55,348.61,32055.0,335.5788,335.8098,335.4825,335.5403,32055.0
2018-08-08 15:40:00,348.61,348.94,348.52,348.6,52393.0,335.5403,335.8579,335.4536,335.5306,52393.0
2018-08-08 15:50:00,348.61,348.7,347.59,347.78,113895.0,335.5403,335.6269,334.5585,334.7414,113895.0
2018-08-09 09:30:00,346.07,346.84,345.0,345.61,133132.0,334.7526,335.4975,333.7176,334.3077,133132.0
2018-08-09 09:40:00,345.67,346.68,345.0,345.67,52225.0,334.3657,335.3427,333.7176,334.3657,52225.0
2018-08-09 09:50:00,345.76,345.88,345.18,345.52,51808.0,334.4528,334.5689,333.8917,334.2206,51808.0
2018-08-09 10:00:00,345.56,346.09,345.04,345.1,66263.0,334.2593,334.772,333.7563,333.8144,66263.0
2018-08-09 10:10:00,345.07,346.0,344.5,345.88,60783.0,333.7853,334.6849,333.234,334.5689,60783.0
2018-08-09 10:20:00,345.88,345.91,345.01,345.01,40516.0,334.5689,334.5979,333.7273,333.7273,40516.0
2018-08-09 10:30:00,344.98,345.3,344.73,345.15,34496.0,333.6983,334.0078,333.4565,333.8627,34496.0
2018-08-09 10:40:00,345.18,345.72,344.82,345.04,24574.0,333.8917,334.4141,333.5435,333.7563,24574.0
2018-08-09 10:50:00,345.04,345.07,344.3,344.81,52913.0,333.7563,333.7853,333.0405,333.5338,52913.0
2018-08-09 11:00:00,344.79,345.43,344.74,344.76,28194.0,333.5145,334.1336,333.4661,333.4855,28194.0
2018-08-09 11:10:00,344.74,344.77,344.21,344.67,30540.0,333.4661,333.4952,332.9535,333.3984,30540.0
2018-08-09 11:20:00,344.7,345.05,344.59,345.05,43415.0,333.4274,333.766,333.321,333.766,43415.0
2018-08-09 11:30:00,345.05,345.08,344.4,344.68,41122.0,333.766,333.795,333.1373,333.4081,41122.0
2018-08-09 11:40:00,344.69,344.92,343.74,343.89,53379.0,333.4178,333.6403,332.4988,332.6439,53379.0
2018-08-09 11:50:00,343.83,343.89,343.12,343.13,67791.0,332.5859,332.6439,331.8991,331.9088,67791.0
2018-08-09 12:00:00,343.16,344.0,343.13,343.54,34769.0,331.9378,332.7503,331.9088,332.3054,34769.0
2018-08-09 12:10:00,343.56,344.34,343.54,344.06,58445.0,332.3247,333.0792,332.3054,332.8084,58445.0
2018-08-09 12:20:00,344.0,344.11,343.7,344.03,27223.0,332.7503,332.8567,332.4601,332.7794,27223.0
2018-08-09 12:30:00,344.01,344.6,343.98,344.6,35864.0,332.76,333.3307,332.731,333.3307,35864.0
2018-08-09 12:40:00,344.6,344.85,344.49,344.85,23954.0,333.3307,333.5725,333.2243,333.5725,23954.0
2018-08-09 12:50:00,344.84,345.32,344.76,345.07,32250.0,333.5629,334.0272,333.4855,333.7853,32250.0
2018-08-09 13:00:00,345.0,345.1,344.61,345.03,26919.0,333.7176,333.8144,333.3404,333.7467,26919.0
2018-08-09 13:10:00,345.02,345.05,344.8,344.83,20794.0,333.737,333.766,333.5242,333.5532,20794.0
2018-08-09 13:20:00,344.84,344.89,344.41,344.48,15285.0,333.5629,333.6112,333.1469,333.2146,15285.0
2018-08-09 13:30:00,344.48,344.86,344.48,344.73,21241.0,333.2146,333.5822,333.2146,333.4565,21241.0
2018-08-09 13:40:00,344.76,345.05,344.73,344.95,21485.0,333.4855,333.766,333.4565,333.6693,21485.0
2018-08-09 13:50:00,344.95,345.1,344.86,344.99,16548.0,333.6693,333.8144,333.5822,333.708,16548.0
2018-08-09 14:00:00,344.95,345.01,344.77,344.94,16958.0,333.6693,333.7273,333.4952,333.6596,16958.0
2018-08-09 14:10:00,344.92,344.99,344.62,344.69,20954.0,333.6403,333.708,333.3501,333.4178,20954.0
2018-08-09 14:20:00,344.69,344.69,344.38,344.52,21822.0,333.4178,333.4178,333.1179,333.2533,21822.0
2018-08-09 14:30:00,344.54,344.86,344.54,344.83,27173.0,333.2727,333.5822,333.2727,333.5532,27173.0
2018-08-09 14:40:00,344.82,344.98,344.68,344.88,20557.0,333.5435,333.6983,333.4081,333.6016,20557.0
2018-08-09 14:50:00,344.83,344.84,344.54,344.79,15764.0,333.5532,333.5629,333.2727,333.5145,15764.0
2018-08-09 15:00:00,344.8,344.97,344.75,344.8,16769.0,333.5242,333.6886,333.4758,333.5242,16769.0
2018-08-09 15:10:00,344.77,344.87,344.73,344.86,11920.0,333.4952,333.5919,333.4565,333.5822,11920.0
2018-08-09 15:20:00,344.87,344.9,344.59,344.64,26828.0,333.5919,333.6209,333.321,333.3694,26828.0
2018-08-09 15:30:00,344.65,344.69,344.3,344.32,38948.0,333.3791,333.4178,333.0405,333.0599,38948.0
2018-08-09 15:40:00,344.3,344.42,343.51,343.55,66270.0,333.0405,333.1566,332.2764,332.3151,66270.0
2018-08-09 15:50:00,343.53,343.89,343.36,343.72,137498.0,332.2957,332.6439,332.1313,332.4795,137498.0
2018-08-10 09:30:00,341.0,341.0,337.56,339.62,243438.0,329.8484,329.8484,326.5209,328.5136,243438.0
2018-08-10 09:40:00,339.35,339.97,339.12,339.41,87331.0,328.2524,328.8521,328.0299,328.3104,87331.0
2018-08-10 09:50:00,339.37,339.74,337.56,337.56,131651.0,328.2718,328.6297,326.5209,326.5209,131651.0
2018-08-10 10:00:00,337.56,337.93,336.45,337.18,147235.0,326.5209,326.8788,325.4472,326.1534,147235.0
2018-08-10 10:10:00,337.25,338.4,337.17,338.13,78296.0,326.2211,327.3335,326.1437,327.0723,78296.0
2018-08-10 10:20:00,338.12,338.31,337.39,337.48,43485.0,327.0626,327.2464,326.3565,326.4436,43485.0
2018-08-10 10:30:00,337.57,338.3,337.41,337.6,63640.0,326.5306,327.2367,326.3758,326.5596,63640.0
2018-08-10 10:40:00,337.65,338.99,337.65,338.66,60374.0,326.608,327.9042,326.608,327.585,60374.0
2018-08-10 10:50:00,338.59,339.44,338.43,339.37,46760.0,327.5173,328.3395,327.3625,328.2718,46760.0
2018-08-10 11:00:00,339.45,339.8,339.31,339.33,65820.0,328.3491,328.6877,328.2137,328.2331,65820.0
2018-08-10 11:10:00,339.36,339.93,339.23,339.57,34310.0,328.2621,328.8134,328.1363,328.4652,34310.0
2018-08-10 11:20:00,339.58,340.11,339.43,339.7,43603.0,328.4749,328.9876,328.3298,328.591,43603.0
2018-08-10 11:30:00,339.78,340.77,339.66,340.27,47900.0,328.6683,329.626,328.5523,329.1423,47900.0
2018-08-10 11:40:00,340.22,340.27,339.6,339.93,24247.0,329.094,329.1423,328.4942,328.8134,24247.0
2018-08-10 11:50:00,339.93,340.02,339.31,339.37,19640.0,328.8134,328.9005,328.2137,328.2718,19640.0
2018-08-10 12:00:00,339.33,339.7,338.88,339.5,22687.0,328.2331,328.591,327.7978,328.3975,22687.0
2018-08-10 12:10:00,339.56,339.73,339.41,339.46,27668.0,328.4555,328.62,328.3104,328.3588,27668.0
2018-08-10 12:20:00,339.46,339.57,339.2,339.54,20220.0,328.3588,328.4652,328.1073,328.4362,20220.0
2018-08-10 12:30:00,339.53,340.02,339.53,339.7,14239.0,328.4265,328.9005,328.4265,328.591,14239.0
2018-08-10 12:40:00,339.72,339.97,339.71,339.86,26397.0,328.6103,328.8521,328.6006,328.7457,26397.0
2018-08-10 12:50:00,339.86,339.94,339.63,339.86,16870.0,328.7457,328.8231,328.5232,328.7457,16870.0
2018-08-10 13:00:00,339.86,339.92,339.6,339.89,15071.0,328.7457,328.8038,328.4942,328.7747,15071.0
2018-08-10 13:10:00,339.92,340.1,339.53,339.54,18301.0,328.8038,328.9779,328.4265,328.4362,18301.0
2018-08-10 13:20:00,339.58,339.91,339.57,339.81,10153.0,328.4749,328.7941,328.4652,328.6974,10153.0
2018-08-10 13:30:00,339.78,339.8,339.21,339.38,17800.0,328.6683,328.6877,328.117,328.2814,17800.0
2018-08-10 13:40:00,339.37,339.4,339.01,339.34,22577.0,328.2718,328.3008,327.9235,328.2427,22577.0
2018-08-10 13:50:00,339.34,339.48,338.88,339.06,30741.0,328.2427,328.3782,327.7978,327.9719,30741.0
2018-08-10 14:00:00,339.07,339.38,339.05,339.28,22313.0,327.9816,328.2814,327.9622,328.1847,22313.0
2018-08-10 14:10:00,339.21,339.58,339.2,339.46,11841.0,328.117,328.4749,328.1073,328.3588,11841.0
2018-08-10 14:20:00,339.45,339.45,338.61,338.61,27055.0,328.3491,328.3491,327.5366,327.5366,27055.0
2018-08-10 14:30:00,338.63,338.79,338.24,338.33,28639.0,327.556,327.7107,327.1787,327.2658,28639.0
2018-08-10 14:40:00,338.3,338.35,337.9,338.14,52678.0,327.2367,327.2851,326.8498,327.082,52678.0
2018-08-10 14:50:00,338.16,338.99,338.13,338.99,39346.0,327.1013,327.9042,327.0723,327.9042,39346.0
2018-08-10 15:00:00,338.9,338.94,338.51,338.78,27997.0,327.8171,327.8558,327.4399,327.701,27997.0
2018-08-10 15:10:00,338.78,339.41,338.45,339.35,46927.0,327.701,328.3104,327.3818,328.2524,46927.0
2018-08-10 15:20:00,339.38,340.28,339.38,340.03,59980.0,328.2814,329.152,328.2814,328.9102,59980.0
2018-08-10 15:30:00,340.09,340.25,339.76,339.95,58618.0,328.9682,329.123,328.649,328.8328,58618.0
2018-08-10 15:40:00,339.89,339.93,339.33,339.56,64127.0,328.7747,328.8134,328.2331,328.4555,64127.0
2018-08-10 15:50:00,339.53,339.73,339.32,339.42,132096.0,328.4265,328.62,328.2234,328.3201,132096.0
2018-08-13 09:30:00,339.6,341.44,339.43,340.34,81617.0,328.4942,330.2741,328.3298,329.21,81617.0
2018-08-13 09:40:00,340.39,341.95,340.21,341.81,43714.0,329.2584,330.7674,329.0843,330.632,43714.0
2018-08-13 09:50:00,341.75,342.15,341.5,341.5,33947.0,330.5739,330.9608,330.3321,330.3321,33947.0
2018-08-13 10:00:00,341.5,341.84,341.27,341.72,26701.0,330.3321,330.661,330.1096,330.5449,26701.0
2018-08-13 10:10:00,341.76,342.0,340.54,340.79,35063.0,330.5836,330.8157,329.4035,329.6453,35063.0
2018-08-13 10:20:00,340.84,341.05,340.43,340.49,41243.0,329.6937,329.8968,329.2971,329.3551,41243.0
2018-08-13 10:30:00,340.54,340.54,339.44,339.8,56456.0,329.4035,329.4035,328.3395,328.6877,56456.0
2018-08-13 10:40:00,339.78,339.89,339.11,339.54,38120.0,328.6683,328.7747,328.0203,328.4362,38120.0
2018-08-13 10:50:00,339.63,339.7,338.6,339.02,40337.0,328.5232,328.591,327.5269,327.9332,40337.0
2018-08-13 11:00:00,339.08,339.64,338.63,339.09,30932.0,327.9912,328.5329,327.556,328.0009,30932.0
2018-08-13 11:10:00,338.93,339.0,337.98,338.07,27526.0,327.8461,327.9139,326.9272,327.0143,27526.0
2018-08-13 11:20:00,338.09,338.61,337.41,338.4,39858.0,327.0336,327.5366,326.3758,327.3335,39858.0
2018-08-13 11:30:00,338.4,338.54,337.84,338.39,23809.0,327.3335,327.4689,326.7918,327.3238,23809.0
2018-08-13 11:40:00,338.39,338.8,338.12,338.28,17498.0,327.3238,327.7204,327.0626,327.2174,17498.0
2018-08-13 11:50:00,338.2,338.5,337.9,338.0,29964.0,327.14,327.4302,326.8498,326.9466,29964.0
2018-08-13 12:00:00,338.0,338.7,338.0,338.62,15264.0,326.9466,327.6237,326.9466,327.5463,15264.0
2018-08-13 12:10:00,338.62,338.69,338.0,338.06,24456.0,327.5463,327.614,326.9466,327.0046,24456.0
2018-08-13 12:20:00,338.0,338.25,337.4,337.76,29850.0,326.9466,327.1884,326.3662,326.7144,29850.0
2018-08-13 12:30:00,337.74,338.15,337.5,337.9,22857.0,326.6951,327.0916,326.4629,326.8498,22857.0
2018-08-13 12:40:00,337.99,338.06,337.69,337.85,15592.0,326.9369,327.0046,326.6467,326.8015,15592.0
2018-08-13 12:50:00,337.89,338.21,337.77,337.92,16960.0,326.8402,327.1497,326.7241,326.8692,16960.0
2018-08-13 13:00:00,337.89,337.89,337.34,337.57,22944.0,326.8402,326.8402,326.3081,326.5306,22944.0
2018-08-13 13:10:00,337.6,338.47,337.6,338.44,21411.0,326.5596,327.4012,326.5596,327.3722,21411.0
2018-08-13 13:20:00,338.41,338.94,338.36,338.93,69431.0,327.3431,327.8558,327.2948,327.8461,69431.0
2018-08-13 13:30:00,338.94,339.45,338.94,339.1,31527.0,327.8558,328.3491,327.8558,328.0106,31527.0
2018-08-13 13:40:00,339.2,339.31,338.88,338.97,8502.0,328.1073,328.2137,327.7978,327.8848,8502.0
2018-08-13 13:50:00,338.96,339.44,338.88,339.19,25186.0,327.8752,328.3395,327.7978,328.0976,25186.0
2018-08-13 14:00:00,339.23,339.94,339.22,339.54,31626.0,328.1363,328.8231,328.1267,328.4362,31626.0
2018-08-13 14:10:00,339.47,339.69,339.0,339.12,13770.0,328.3685,328.5813,327.9139,328.0299,13770.0
2018-08-13 14:20:00,339.04,339.48,338.98,339.2,27674.0,327.9525,328.3782,327.8945,328.1073,27674.0
2018-08-13 14:30:00,339.24,339.26,338.82,339.07,24455.0,328.146,328.1653,327.7397,327.9816,24455.0
2018-08-13 14:40:00,339.07,339.42,339.01,339.28,13464.0,327.9816,328.3201,327.9235,328.1847,13464.0
2018-08-13 14:50:00,339.17,339.22,338.79,339.12,20195.0,328.0783,328.1267,327.7107,328.0299,20195.0
2018-08-13 15:00:00,339.13,339.13,338.7,338.89,26411.0,328.0396,328.0396,327.6237,327.8074,26411.0
2018-08-13 15:10:00,338.89,339.29,338.89,338.98,18797.0,327.8074,328.1944,327.8074,327.8945,18797.0
2018-08-13 15:20:00,338.92,339.1,338.6,338.69,23236.0,327.8365,328.0106,327.5269,327.614,23236.0
2018-08-13 15:30:00,338.75,338.85,338.49,338.83,35805.0,327.672,327.7688,327.4205,327.7494,35805.0
2018-08-13 15:40:00,338.8,338.95,338.38,338.56,46862.0,327.7204,327.8655,327.3141,327.4882,46862.0
2018-08-13 15:50:00,338.55,338.6,338.12,338.34,75713.0,327.4786,327.5269,327.0626,327.2754,75713.0
2018-08-14 09:30:00,339.12,340.15,339.06,339.7,81198.0,328.0299,329.0262,327.9719,328.591,81198.0
2018-08-14 09:40:00,339.68,339.79,337.99,338.0,69898.0,328.5716,328.678,326.9369,326.9466,69898.0
2018-08-14 09:50:00,338.06,339.65,338.06,339.46,33375.0,327.0046,328.5426,327.0046,328.3588,33375.0
2018-08-14 10:00:00,339.46,339.46,337.62,338.84,53530.0,328.3588,328.3588,326.579,327.7591,53530.0
2018-08-14 10:10:00,338.83,339.23,338.78,339.2,29599.0,327.7494,328.1363,327.701,328.1073,29599.0
2018-08-14 10:20:00,339.2,339.9,339.17,339.69,76187.0,328.1073,328.7844,328.0783,328.5813,76187.0
2018-08-14 10:30:00,339.75,339.78,338.55,338.6,44802.0,328.6393,328.6683,327.4786,327.5269,44802.0
2018-08-14 10:40:00,338.53,339.38,338.29,339.32,28336.0,327.4592,328.2814,327.2271,328.2234,28336.0
2018-08-14 10:50:00,339.25,339.35,338.73,339.0,59648.0,328.1557,328.2524,327.6527,327.9139,59648.0
2018-08-14 11:00:00,339.0,339.05,338.41,338.41,52707.0,327.9139,327.9622,327.3431,327.3431,52707.0
2018-08-14 11:10:00,338.51,339.18,338.19,338.32,47422.0,327.4399,328.088,327.1303,327.2561,47422.0
2018-08-14 11:20:00,338.32,338.47,338.07,338.18,64335.0,327.2561,327.4012,327.0143,327.1207,64335.0
2018-08-14 11:30:00,338.25,338.67,338.19,338.66,28291.0,327.1884,327.5946,327.1303,327.585,28291.0
2018-08-14 11:40:00,338.71,339.31,338.6,339.29,41619.0,327.6333,328.2137,327.5269,328.1944,41619.0
2018-08-14 11:50:00,339.35,339.38,338.91,339.19,18192.0,328.2524,328.2814,327.8268,328.0976,18192.0
2018-08-14 12:00:00,339.25,339.39,338.98,339.05,27089.0,328.1557,328.2911,327.8945,327.9622,27089.0
2018-08-14 12:10:00,339.1,339.78,339.06,339.54,44476.0,328.0106,328.6683,327.9719,328.4362,44476.0
2018-08-14 12:20:00,339.57,339.57,339.11,339.34,25339.0,328.4652,328.4652,328.0203,328.2427,25339.0
2018-08-14 12:30:00,339.38,339.78,339.31,339.71,29452.0,328.2814,328.6683,328.2137,328.6006,29452.0
2018-08-14 12:40:00,339.75,339.75,339.15,339.19,21491.0,328.6393,328.6393,328.0589,328.0976,21491.0
2018-08-14 12:50:00,339.21,339.35,338.87,338.93,19765.0,328.117,328.2524,327.7881,327.8461,19765.0
2018-08-14 13:00:00,338.95,339.29,338.94,339.02,18084.0,327.8655,328.1944,327.8558,327.9332,18084.0
2018-08-14 13:10:00,339.15,339.15,338.92,339.03,16039.0,328.0589,328.0589,327.8365,327.9429,16039.0
2018-08-14 13:20:00,339.04,339.09,338.61,338.69,23027.0,327.9525,328.0009,327.5366,327.614,23027.0
2018-08-14 13:30:00,338.71,338.76,338.59,338.69,23239.0,327.6333,327.6817,327.5173,327.614,23239.0
2018-08-14 13:40:00,338.7,339.0,338.62,338.93,17175.0,327.6237,327.9139,327.5463,327.8461,17175.0
2018-08-14 13:50:00,338.88,339.2,338.65,339.14,17172.0,327.7978,328.1073,327.5753,328.0493,17172.0
2018-08-14 14:00:00,339.2,339.27,338.77,339.0,19334.0,328.1073,328.175,327.6914,327.9139,19334.0
2018-08-14 14:10:00,338.99,339.2,338.93,339.02,14266.0,327.9042,328.1073,327.8461,327.9332,14266.0
2018-08-14 14:20:00,339.06,339.1,338.74,338.92,12438.0,327.9719,328.0106,327.6624,327.8365,12438.0
2018-08-14 14:30:00,338.93,339.29,338.88,339.25,11684.0,327.8461,328.1944,327.7978,328.1557,11684.0
2018-08-14 14:40:00,339.22,339.42,339.18,339.38,18783.0,328.1267,328.3201,328.088,328.2814,18783.0
2018-08-14 14:50:00,339.4,339.56,339.36,339.38,21283.0,328.3008,328.4555,328.2621,328.2814,21283.0
2018-08-14 15:00:00,339.38,339.42,339.02,339.18,24453.0,328.2814,328.3201,327.9332,328.088,24453.0
2018-08-14 15:10:00,339.2,339.25,339.05,339.2,17646.0,328.1073,328.1557,327.9622,328.1073,17646.0
2018-08-14 15:20:00,339.19,339.38,339.09,339.09,20304.0,328.0976,328.2814,328.0009,328.0009,20304.0
2018-08-14 15:30:00,339.1,339.29,338.99,339.2,37904.0,328.0106,328.1944,327.9042,328.1073,37904.0
2018-08-14 15:40:00,339.19,339.19,338.98,339.07,55789.0,328.0976,328.0976,327.8945,327.9816,55789.0
2018-08-14 15:50:00,339.07,339.14,338.76,339.13,89486.0,327.9816,328.0493,327.6817,328.0396,89486.0
2018-08-15 09:30:00,336.57,337.15,334.41,335.02,145696.0,325.5633,326.1244,323.474,324.064,145696.0
2018-08-15 09:40:00,335.24,335.56,333.41,333.62,99982.0,324.2768,324.5863,322.5067,322.7098,99982.0
2018-08-15 09:50:00,333.6,334.3,333.24,333.49,67912.0,322.6904,323.3676,322.3422,322.584,67912.0
2018-08-15 10:00:00,333.41,333.44,330.39,330.63,263664.0,322.5067,322.5357,319.5854,319.8176,263664.0
2018-08-15 10:10:00,330.8,331.26,330.02,330.46,113875.0,319.982,320.427,319.2275,319.6531,113875.0
2018-08-15 10:20:00,330.46,330.87,329.53,329.95,92580.0,319.6531,320.0497,318.7535,319.1598,92580.0
2018-08-15 10:30:00,329.81,330.62,328.86,330.33,123558.0,319.0244,319.8079,318.1055,319.5274,123558.0
2018-08-15 10:40:00,330.25,330.64,329.32,329.86,61075.0,319.45,319.8272,318.5504,319.0728,61075.0
2018-08-15 10:50:00,329.61,329.99,329.07,329.73,84790.0,318.8309,319.1985,318.3086,318.947,84790.0
2018-08-15 11:00:00,329.72,330.2,328.96,330.02,57863.0,318.9373,319.4016,318.2022,319.2275,57863.0
2018-08-15 11:10:00,330.02,330.94,330.02,330.45,59683.0,319.2275,320.1174,319.2275,319.6435,59683.0
2018-08-15 11:20:00,330.55,331.02,330.0,330.81,54149.0,319.7402,320.1948,319.2082,319.9917,54149.0
2018-08-15 11:30:00,331.02,331.56,330.51,330.65,58277.0,320.1948,320.7172,319.7015,319.8369,58277.0
2018-08-15 11:40:00,330.61,330.65,329.97,330.44,36100.0,319.7982,319.8369,319.1792,319.6338,36100.0
2018-08-15 11:50:00,330.43,330.52,329.2,329.27,44353.0,319.6241,319.7112,318.4343,318.502,44353.0
2018-08-15 12:00:00,329.34,329.93,329.2,329.49,43784.0,318.5698,319.1405,318.4343,318.7149,43784.0
2018-08-15 12:10:00,329.45,330.01,329.29,329.56,76777.0,318.6762,319.2178,318.5214,318.7826,76777.0
2018-08-15 12:20:00,329.64,330.29,329.4,330.24,31699.0,318.8599,319.4887,318.6278,319.4403,31699.0
2018-08-15 12:30:00,330.43,331.22,330.33,331.22,53124.0,319.6241,320.3883,319.5274,320.3883,53124.0
2018-08-15 12:40:00,331.3,331.37,330.59,330.68,27823.0,320.4657,320.5334,319.7789,319.8659,27823.0
2018-08-15 12:50:00,330.7,331.13,330.6,330.82,18746.0,319.8853,320.3012,319.7886,320.0014,18746.0
2018-08-15 13:00:00,330.95,331.21,330.56,330.76,42671.0,320.1271,320.3786,319.7499,319.9433,42671.0
2018-08-15 13:10:00,330.86,330.86,330.25,330.3,24480.0,320.04,320.04,319.45,319.4984,24480.0
2018-08-15 13:20:00,330.25,330.58,329.93,330.01,41377.0,319.45,319.7692,319.1405,319.2178,41377.0
2018-08-15 13:30:00,330.03,330.15,329.56,329.86,61373.0,319.2372,319.3533,318.7826,319.0728,61373.0
2018-08-15 13:40:00,329.95,330.59,329.86,330.1,22567.0,319.1598,319.7789,319.0728,319.3049,22567.0
2018-08-15 13:50:00,330.13,330.59,330.04,330.19,30657.0,319.3339,319.7789,319.2469,319.392,30657.0
2018-08-15 14:00:00,330.2,330.2,329.52,329.55,51953.0,319.4016,319.4016,318.7439,318.7729,51953.0
2018-08-15 14:10:00,329.56,329.67,328.03,328.57,153340.0,318.7826,318.889,317.3026,317.8249,153340.0
2018-08-15 14:20:00,328.52,329.0,328.26,328.44,65985.0,317.7766,318.2409,317.5251,317.6992,65985.0
2018-08-15 14:30:00,328.44,329.2,328.26,329.04,37019.0,317.6992,318.4343,317.5251,318.2796,37019.0
2018-08-15 14:40:00,329.06,329.41,328.58,329.11,35870.0,318.2989,318.6375,317.8346,318.3473,35870.0
2018-08-15 14:50:00,329.14,329.87,329.06,329.8,33384.0,318.3763,319.0824,318.2989,319.0147,33384.0
2018-08-15 15:00:00,329.9,331.3,329.82,331.07,48448.0,319.1114,320.4657,319.0341,320.2432,48448.0
2018-08-15 15:10:00,331.13,331.13,330.2,330.74,42555.0,320.3012,320.3012,319.4016,319.924,42555.0
2018-08-15 15:20:00,330.7,331.29,330.68,331.2,31965.0,319.8853,320.456,319.8659,320.3689,31965.0
2018-08-15 15:30:00,331.23,332.31,331.19,331.8,99530.0,320.3979,321.4426,320.3593,320.9493,99530.0
2018-08-15 15:40:00,331.76,332.36,331.62,331.97,75408.0,320.9106,321.491,320.7752,321.1137,75408.0
2018-08-15 15:50:00,331.94,331.97,331.36,331.76,171963.0,321.0847,321.1137,320.5237,320.9106,171963.0
2018-08-16 09:30:00,338.93,342.79,338.3,341.68,532435.0,327.8461,331.5799,327.2367,330.5062,532435.0
2018-08-16 09:40:00,341.8,342.63,340.87,341.03,195451.0,330.6223,331.4251,329.7227,329.8775,195451.0
2018-08-16 09:50:00,341.03,343.85,340.92,343.15,255272.0,329.8775,332.6052,329.7711,331.9281,255272.0
2018-08-16 10:00:00,343.11,343.65,342.65,343.23,151240.0,331.8894,332.4118,331.4445,332.0055,151240.0
2018-08-16 10:10:00,343.37,343.44,342.33,343.25,130292.0,332.1409,332.2087,331.135,332.0249,130292.0
2018-08-16 10:20:00,343.16,343.58,342.18,342.2,131265.0,331.9378,332.3441,330.9899,331.0092,131265.0
2018-08-16 10:30:00,342.2,343.31,342.05,343.25,102187.0,331.0092,332.0829,330.8641,332.0249,102187.0
2018-08-16 10:40:00,343.32,343.64,342.47,343.17,99945.0,332.0926,332.4021,331.2704,331.9475,99945.0
2018-08-16 10:50:00,343.15,343.19,341.9,342.9,98879.0,331.9281,331.9668,330.719,331.6863,98879.0
2018-08-16 11:00:00,342.9,343.49,342.84,343.24,73169.0,331.6863,332.257,331.6283,332.0152,73169.0
2018-08-16 11:10:00,343.23,344.08,343.23,343.63,100210.0,332.0055,332.8277,332.0055,332.3924,100210.0
2018-08-16 11:20:00,343.65,344.01,343.15,343.88,75314.0,332.4118,332.76,331.9281,332.6343,75314.0
2018-08-16 11:30:00,343.92,344.63,343.34,344.6,88728.0,332.673,333.3597,332.1119,333.3307,88728.0
2018-08-16 11:40:00,344.6,344.93,344.17,344.8,82121.0,333.3307,333.6499,332.9148,333.5242,82121.0
2018-08-16 11:50:00,344.79,345.01,344.35,344.8,99967.0,333.5145,333.7273,333.0889,333.5242,99967.0
2018-08-16 12:00:00,344.96,345.47,344.84,345.29,86019.0,333.6789,334.1723,333.5629,333.9982,86019.0
2018-08-16 12:10:00,345.29,345.99,345.2,345.93,74782.0,333.9982,334.6753,333.9111,334.6172,74782.0
2018-08-16 12:20:00,345.94,345.95,344.79,344.79,98736.0,334.6269,334.6366,333.5145,333.5145,98736.0
2018-08-16 12:30:00,344.79,345.12,344.43,345.07,142296.0,333.5145,333.8337,333.1663,333.7853,142296.0
2018-08-16 12:40:00,345.03,345.14,344.2,344.34,87812.0,333.7467,333.8531,332.9438,333.0792,87812.0
2018-08-16 12:50:00,344.3,344.99,343.85,344.82,72136.0,333.0405,333.708,332.6052,333.5435,72136.0
2018-08-16 13:00:00,344.87,345.5,344.81,345.23,86411.0,333.5919,334.2013,333.5338,333.9401,86411.0
2018-08-16 13:10:00,345.25,345.5,344.94,345.12,50383.0,333.9595,334.2013,333.6596,333.8337,50383.0
2018-08-16 13:20:00,345.17,345.72,345.03,345.6,30901.0,333.8821,334.4141,333.7467,334.298,30901.0
2018-08-16 13:30:00,345.52,345.92,345.39,345.8,39130.0,334.2206,334.6075,334.0949,334.4915,39130.0
2018-08-16 13:40:00,345.79,345.94,344.68,345.11,72508.0,334.4818,334.6269,333.4081,333.824,72508.0
2018-08-16 13:50:00,345.06,346.16,344.85,346.06,87485.0,333.7757,334.8397,333.5725,334.743,87485.0
2018-08-16 14:00:00,346.06,346.46,345.53,346.4,81120.0,334.743,335.1299,334.2303,335.0719,81120.0
2018-08-16 14:10:00,346.42,346.78,346.05,346.56,101579.0,335.0912,335.4394,334.7333,335.2266,101579.0
2018-08-16 14:20:00,346.61,347.72,346.38,346.6,185900.0,335.275,336.3487,335.0525,335.2653,185900.0
2018-08-16 14:30:00,346.56,347.0,346.03,346.4,98495.0,335.2266,335.6522,334.714,335.0719,98495.0
2018-08-16 14:40:00,346.3,346.78,346.04,346.32,84945.0,334.9751,335.4394,334.7236,334.9945,84945.0
2018-08-16 14:50:00,346.26,346.74,345.89,346.23,68856.0,334.9364,335.4007,334.5785,334.9074,68856.0
2018-08-16 15:00:00,346.19,346.52,345.84,345.92,45867.0,334.8687,335.1879,334.5302,334.6075,45867.0
2018-08-16 15:10:00,345.97,346.42,345.9,346.14,58015.0,334.6559,335.0912,334.5882,334.8204,58015.0
2018-08-16 15:20:00,346.15,346.56,345.96,346.44,85449.0,334.83,335.2266,334.6462,335.1105,85449.0
2018-08-16 15:30:00,346.39,346.68,346.0,346.51,90360.0,335.0622,335.3427,334.6849,335.1783,90360.0
2018-08-16 15:40:00,346.51,346.71,346.04,346.23,105364.0,335.1783,335.3717,334.7236,334.9074,105364.0
2018-08-16 15:50:00,346.2,346.2,345.56,345.97,202037.0,334.8784,334.8784,334.2593,334.6559,202037.0
2018-08-17 09:30:00,346.0,346.44,343.77,346.0,198719.0,334.6849,335.1105,332.5279,334.6849,198719.0
2018-08-17 09:40:00,345.85,346.0,342.67,343.95,115954.0,334.5398,334.6849,331.4638,332.702,115954.0
2018-08-17 09:50:00,343.92,344.68,342.67,344.57,85961.0,332.673,333.4081,331.4638,333.3017,85961.0
2018-08-17 10:00:00,344.48,344.48,342.39,342.82,71712.0,333.2146,333.2146,331.193,331.6089,71712.0
2018-08-17 10:10:00,342.83,343.45,341.84,342.6,86139.0,331.6186,332.2183,330.661,331.3961,86139.0
2018-08-17 10:20:00,342.59,342.83,341.67,342.22,48876.0,331.3864,331.6186,330.4965,331.0285,48876.0
2018-08-17 10:30:00,342.29,343.74,342.24,343.11,31752.0,331.0963,332.4988,331.0479,331.8894,31752.0
2018-08-17 10:40:00,343.18,343.63,342.72,343.29,43542.0,331.9572,332.3924,331.5122,332.0636,43542.0
2018-08-17 10:50:00,343.29,343.82,342.91,343.27,36235.0,332.0636,332.5762,331.696,332.0442,36235.0
2018-08-17 11:00:00,343.27,343.49,342.5,343.25,31038.0,332.0442,332.257,331.2994,332.0249,31038.0
2018-08-17 11:10:00,343.25,343.81,343.2,343.79,37684.0,332.0249,332.5666,331.9765,332.5472,37684.0
2018-08-17 11:20:00,343.75,344.85,343.75,344.85,51633.0,332.5085,333.5725,332.5085,333.5725,51633.0
2018-08-17 11:30:00,344.94,345.75,344.85,345.15,61752.0,333.6596,334.4431,333.5725,333.8627,61752.0
2018-08-17 11:40:00,345.2,345.9,345.11,345.68,32989.0,333.9111,334.5882,333.824,334.3754,32989.0
2018-08-17 11:50:00,345.71,346.93,345.35,346.74,65253.0,334.4044,335.5845,334.0562,335.4007,65253.0
2018-08-17 12:00:00,346.79,346.87,345.68,345.9,39891.0,335.4491,335.5265,334.3754,334.5882,39891.0
2018-08-17 12:10:00,345.87,346.18,345.23,345.57,33506.0,334.5592,334.859,333.9401,334.269,33506.0
2018-08-17 12:20:00,345.53,345.57,345.03,345.2,24225.0,334.2303,334.269,333.7467,333.9111,24225.0
2018-08-17 12:30:00,345.09,345.11,344.07,344.07,26230.0,333.8047,333.824,332.818,332.818,26230.0
2018-08-17 12:40:00,344.16,344.53,344.16,344.41,36928.0,332.9051,333.263,332.9051,333.1469,36928.0
2018-08-17 12:50:00,344.46,344.83,344.25,344.29,23848.0,333.1953,333.5532,332.9922,333.0309,23848.0
2018-08-17 13:00:00,344.27,344.58,344.27,344.58,10662.0,333.0115,333.3114,333.0115,333.3114,10662.0
2018-08-17 13:10:00,344.6,344.93,344.56,344.81,17296.0,333.3307,333.6499,333.292,333.5338,17296.0
2018-08-17 13:20:00,344.75,344.85,344.11,344.15,17656.0,333.4758,333.5725,332.8567,332.8954,17656.0
2018-08-17 13:30:00,344.2,344.53,344.2,344.53,12793.0,332.9438,333.263,332.9438,333.263,12793.0
2018-08-17 13:40:00,344.52,344.82,344.2,344.2,17275.0,333.2533,333.5435,332.9438,332.9438,17275.0
2018-08-17 13:50:00,344.1,344.81,344.06,344.69,24131.0,332.8471,333.5338,332.8084,333.4178,24131.0
2018-08-17 14:00:00,344.62,346.71,344.46,346.57,80815.0,333.3501,335.3717,333.1953,335.2363,80815.0
2018-08-17 14:10:00,346.71,347.51,346.17,347.21,150283.0,335.3717,336.1456,334.8494,335.8554,150283.0
2018-08-17 14:20:00,347.23,348.5,347.15,347.98,141994.0,335.8747,337.1032,335.7973,336.6002,141994.0
2018-08-17 14:30:00,347.98,348.45,346.93,347.13,81235.0,336.6002,337.0548,335.5845,335.778,81235.0
2018-08-17 14:40:00,347.15,347.46,346.78,346.79,46622.0,335.7973,336.0972,335.4394,335.4491,46622.0
2018-08-17 14:50:00,346.81,347.75,346.75,347.42,52081.0,335.4684,336.3777,335.4104,336.0585,52081.0
2018-08-17 15:00:00,347.31,347.51,346.65,346.72,32419.0,335.9521,336.1456,335.3137,335.3814,32419.0
2018-08-17 15:10:00,346.67,347.09,346.59,347.07,32292.0,335.333,335.7393,335.2556,335.7199,32292.0
2018-08-17 15:20:00,347.08,347.36,347.04,347.14,28402.0,335.7296,336.0005,335.6909,335.7877,28402.0
2018-08-17 15:30:00,347.1,347.15,346.8,346.9,36135.0,335.749,335.7973,335.4588,335.5555,36135.0
2018-08-17 15:40:00,346.9,347.19,346.73,346.73,49001.0,335.5555,335.836,335.3911,335.3911,49001.0
2018-08-17 15:50:00,346.67,346.81,346.13,346.37,124354.0,335.333,335.4684,334.8107,335.0428,124354.0
2018-08-20 09:30:00,348.6,349.45,347.1,348.94,147341.0,337.1999,338.0221,335.749,337.5288,147341.0
2018-08-20 09:40:00,349.03,349.6,348.28,349.27,94262.0,337.6158,338.1672,336.8904,337.848,94262.0
2018-08-20 09:50:00,349.3,350.25,348.86,349.54,132418.0,337.877,338.7959,337.4514,338.1092,132418.0
2018-08-20 10:00:00,349.62,350.62,349.25,350.31,94880.0,338.1865,339.1538,337.8286,338.854,94880.0
2018-08-20 10:10:00,350.3,350.42,348.88,349.32,66061.0,338.8443,338.9604,337.4707,337.8964,66061.0
2018-08-20 10:20:00,349.25,351.16,349.24,350.67,78570.0,337.8286,339.6762,337.819,339.2022,78570.0
2018-08-20 10:30:00,350.67,351.1,349.9,349.9,62862.0,339.2022,339.6182,338.4574,338.4574,62862.0
2018-08-20 10:40:00,349.85,350.0,348.67,349.95,77851.0,338.409,338.5541,337.2676,338.5058,77851.0
2018-08-20 10:50:00,349.96,350.0,348.64,348.98,57771.0,338.5154,338.5541,337.2386,337.5675,57771.0
2018-08-20 11:00:00,348.93,350.19,348.67,349.52,46961.0,337.5191,338.7379,337.2676,338.0898,46961.0
2018-08-20 11:10:00,349.63,350.12,349.31,350.12,41927.0,338.1962,338.6702,337.8867,338.6702,41927.0
2018-08-20 11:20:00,350.07,350.61,349.63,350.61,38463.0,338.6218,339.1442,338.1962,339.1442,38463.0
2018-08-20 11:30:00,350.51,351.27,350.38,351.27,46444.0,339.0474,339.7826,338.9217,339.7826,46444.0
2018-08-20 11:40:00,351.19,351.53,350.82,351.19,46038.0,339.7052,340.0341,339.3473,339.7052,46038.0
2018-08-20 11:50:00,351.38,351.98,351.33,351.54,32275.0,339.889,340.4694,339.8406,340.0438,32275.0
2018-08-20 12:00:00,351.46,351.68,351.24,351.41,26442.0,339.9664,340.1792,339.7536,339.918,26442.0
2018-08-20 12:10:00,351.4,351.4,350.88,351.11,26089.0,339.9083,339.9083,339.4053,339.6278,26089.0
2018-08-20 12:20:00,351.12,351.35,350.85,350.85,37890.0,339.6375,339.86,339.3763,339.3763,37890.0
2018-08-20 12:30:00,350.94,351.25,350.81,351.18,23340.0,339.4634,339.7632,339.3376,339.6955,23340.0
2018-08-20 12:40:00,351.24,351.52,351.03,351.28,34503.0,339.7536,340.0244,339.5504,339.7923,34503.0
2018-08-20 12:50:00,351.21,351.39,350.96,351.38,28546.0,339.7246,339.8987,339.4827,339.889,28546.0
2018-08-20 13:00:00,351.4,351.47,350.94,351.06,49864.0,339.9083,339.9761,339.4634,339.5795,49864.0
2018-08-20 13:10:00,351.04,351.2,350.55,350.65,26564.0,339.5601,339.7149,339.0861,339.1829,26564.0
2018-08-20 13:20:00,350.61,350.93,350.46,350.83,28027.0,339.1442,339.4537,338.9991,339.357,28027.0
2018-08-20 13:30:00,350.86,351.17,350.81,351.08,17767.0,339.386,339.6859,339.3376,339.5988,17767.0
2018-08-20 13:40:00,351.05,351.4,350.9,351.28,24920.0,339.5698,339.9083,339.4247,339.7923,24920.0
2018-08-20 13:50:00,351.28,351.66,351.21,351.6,34367.0,339.7923,340.1598,339.7246,340.1018,34367.0
2018-08-20 14:00:00,351.57,352.12,351.5,351.78,69004.0,340.0728,340.6048,340.0051,340.2759,69004.0
2018-08-20 14:10:00,351.85,352.18,351.72,352.11,32648.0,340.3436,340.6628,340.2179,340.5951,32648.0
2018-08-20 14:20:00,352.09,352.55,352.0,352.52,42697.0,340.5758,341.0207,340.4887,340.9917,42697.0
2018-08-20 14:30:00,352.54,352.61,351.49,351.63,40935.0,341.0111,341.0788,339.9954,340.1308,40935.0
2018-08-20 14:40:00,351.66,351.81,351.28,351.34,34566.0,340.1598,340.3049,339.7923,339.8503,34566.0
2018-08-20 14:50:00,351.44,351.52,351.09,351.18,25571.0,339.947,340.0244,339.6085,339.6955,25571.0
2018-08-20 15:00:00,351.13,351.3,351.02,351.28,27114.0,339.6472,339.8116,339.5408,339.7923,27114.0
2018-08-20 15:10:00,351.24,351.64,351.15,351.59,21278.0,339.7536,340.1405,339.6665,340.0921,21278.0
2018-08-20 15:20:00,351.58,351.66,350.93,350.98,38632.0,340.0825,340.1598,339.4537,339.5021,38632.0
2018-08-20 15:30:00,350.96,350.98,350.72,350.75,59509.0,339.4827,339.5021,339.2506,339.2796,59509.0
2018-08-20 15:40:00,350.73,351.15,350.54,351.06,82632.0,339.2603,339.6665,339.0765,339.5795,82632.0
2018-08-20 15:50:00,351.06,351.11,350.61,350.72,138143.0,339.5795,339.6278,339.1442,339.2506,138143.0
2018-08-21 09:30:00,351.0,351.77,349.63,351.72,128331.0,339.5214,340.2662,338.1962,340.2179,128331.0
2018-08-21 09:40:00,351.69,353.4,351.45,352.38,100759.0,340.1889,341.8429,339.9567,340.8563,100759.0
2018-08-21 09:50:00,352.33,353.14,351.9,352.01,64057.0,340.8079,341.5914,340.392,340.4984,64057.0
2018-08-21 10:00:00,351.95,352.2,351.25,351.44,66064.0,340.4404,340.6822,339.7632,339.947,66064.0
2018-08-21 10:10:00,351.31,353.19,351.18,352.87,56476.0,339.8213,341.6398,339.6955,341.3303,56476.0
2018-08-21 10:20:00,352.74,352.81,352.03,352.26,28723.0,341.2045,341.2722,340.5177,340.7402,28723.0
2018-08-21 10:30:00,352.25,353.26,352.25,352.85,45426.0,340.7305,341.7075,340.7305,341.3109,45426.0
2018-08-21 10:40:00,352.87,353.4,352.72,353.21,41101.0,341.3303,341.8429,341.1852,341.6591,41101.0
2018-08-21 10:50:00,353.26,353.48,353.14,353.34,46608.0,341.7075,341.9203,341.5914,341.7849,46608.0
2018-08-21 11:00:00,353.44,353.62,352.98,353.24,34798.0,341.8816,342.0557,341.4367,341.6882,34798.0
2018-08-21 11:10:00,353.27,353.49,352.26,352.43,31849.0,341.7172,341.93,340.7402,340.9047,31849.0
2018-08-21 11:20:00,352.45,352.81,352.04,352.57,25383.0,340.924,341.2722,340.5274,341.0401,25383.0
2018-08-21 11:30:00,352.59,352.65,352.25,352.5,27554.0,341.0594,341.1175,340.7305,340.9724,27554.0
2018-08-21 11:40:00,352.53,352.75,352.24,352.37,22888.0,341.0014,341.2142,340.7209,340.8466,22888.0
2018-08-21 11:50:00,352.44,352.73,352.14,352.24,49465.0,340.9143,341.1948,340.6241,340.7209,49465.0
2018-08-21 12:00:00,352.24,352.37,351.98,352.3,22690.0,340.7209,340.8466,340.4694,340.7789,22690.0
2018-08-21 12:10:00,352.37,352.38,351.88,351.88,28688.0,340.8466,340.8563,340.3726,340.3726,28688.0
2018-08-21 12:20:00,351.93,351.93,351.54,351.79,26626.0,340.421,340.421,340.0438,340.2856,26626.0
2018-08-21 12:30:00,351.77,352.5,351.76,352.5,27981.0,340.2662,340.9724,340.2566,340.9724,27981.0
2018-08-21 12:40:00,352.45,353.0,352.37,352.99,42761.0,340.924,341.456,340.8466,341.4463,42761.0
2018-08-21 12:50:00,352.93,353.29,352.92,353.08,31139.0,341.3883,341.7365,341.3786,341.5334,31139.0
2018-08-21 13:00:00,353.05,353.37,352.96,353.06,31659.0,341.5044,341.8139,341.4173,341.5141,31659.0
2018-08-21 13:10:00,352.95,353.11,352.61,353.11,41042.0,341.4077,341.5624,341.0788,341.5624,41042.0
2018-08-21 13:20:00,353.11,353.52,353.08,353.43,41573.0,341.5624,341.959,341.5334,341.872,41573.0
2018-08-21 13:30:00,353.43,353.59,353.23,353.57,21952.0,341.872,342.0267,341.6785,342.0074,21952.0
2018-08-21 13:40:00,353.54,353.62,353.16,353.26,29331.0,341.9784,342.0557,341.6108,341.7075,29331.0
2018-08-21 13:50:00,353.22,353.65,353.12,353.43,21688.0,341.6688,342.0848,341.5721,341.872,21688.0
2018-08-21 14:00:00,353.42,353.46,353.05,353.29,22422.0,341.8623,341.901,341.5044,341.7365,22422.0
2018-08-21 14:10:00,353.29,354.0,353.19,353.84,32582.0,341.7365,342.4233,341.6398,342.2685,32582.0
2018-08-21 14:20:00,353.88,354.4,353.77,354.4,45969.0,342.3072,342.8102,342.2008,342.8102,45969.0
2018-08-21 14:30:00,354.28,354.45,353.75,353.92,38281.0,342.6942,342.8586,342.1815,342.3459,38281.0
2018-08-21 14:40:00,353.84,353.94,353.39,353.49,21478.0,342.2685,342.3653,341.8333,341.93,21478.0
2018-08-21 14:50:00,353.45,353.57,353.22,353.49,34306.0,341.8913,342.0074,341.6688,341.93,34306.0
2018-08-21 15:00:00,353.45,353.83,353.4,353.8,28035.0,341.8913,342.2589,341.8429,342.2299,28035.0
2018-08-21 15:10:00,353.77,353.87,353.16,353.2,29217.0,342.2008,342.2976,341.6108,341.6495,29217.0
2018-08-21 15:20:00,353.16,353.86,352.86,353.82,61346.0,341.6108,342.2879,341.3206,342.2492,61346.0
2018-08-21 15:30:00,353.75,354.0,353.46,353.96,63385.0,342.1815,342.4233,341.901,342.3846,63385.0
2018-08-21 15:40:00,353.94,354.36,353.66,354.02,154503.0,342.3653,342.7715,342.0944,342.4427,154503.0
2018-08-21 15:50:00,353.88,354.29,353.69,353.76,141820.0,342.3072,342.7038,342.1235,342.1912,141820.0
2018-08-22 09:30:00,354.32,355.87,353.24,355.45,144815.0,342.7328,344.2322,341.6882,343.8259,144815.0
2018-08-22 09:40:00,355.3,355.51,353.8,354.7,101297.0,343.6808,343.8839,342.2299,343.1004,101297.0
2018-08-22 09:50:00,354.65,354.84,353.84,354.45,73273.0,343.0521,343.2358,342.2685,342.8586,73273.0
2018-08-22 10:00:00,354.57,354.93,353.24,353.38,71950.0,342.9747,343.3229,341.6882,341.8236,71950.0
2018-08-22 10:10:00,353.34,354.33,353.33,353.92,50372.0,341.7849,342.7425,341.7752,342.3459,50372.0
2018-08-22 10:20:00,353.99,354.38,353.3,353.3,25375.0,342.4136,342.7909,341.7462,341.7462,25375.0
2018-08-22 10:30:00,353.45,353.88,352.95,353.5,60499.0,341.8913,342.3072,341.4077,341.9397,60499.0
2018-08-22 10:40:00,353.27,354.26,353.27,354.1,50934.0,341.7172,342.6748,341.7172,342.52,50934.0
2018-08-22 10:50:00,354.16,354.17,353.5,353.61,28855.0,342.5781,342.5878,341.9397,342.0461,28855.0
2018-08-22 11:00:00,353.62,353.65,351.78,352.1,107456.0,342.0557,342.0848,340.2759,340.5854,107456.0
2018-08-22 11:10:00,352.06,352.45,351.9,352.08,46794.0,340.5468,340.924,340.392,340.5661,46794.0
2018-08-22 11:20:00,352.13,352.35,352.0,352.32,23711.0,340.6145,340.8273,340.4887,340.7983,23711.0
2018-08-22 11:30:00,352.4,352.59,351.58,352.59,48787.0,340.8756,341.0594,340.0825,341.0594,48787.0
2018-08-22 11:40:00,352.57,352.65,352.23,352.23,34817.0,341.0401,341.1175,340.7112,340.7112,34817.0
2018-08-22 11:50:00,352.23,352.6,352.18,352.48,54561.0,340.7112,341.0691,340.6628,340.953,54561.0
2018-08-22 12:00:00,352.6,352.88,352.38,352.65,24905.0,341.0691,341.3399,340.8563,341.1175,24905.0
2018-08-22 12:10:00,352.68,352.68,351.91,352.21,22018.0,341.1465,341.1465,340.4017,340.6919,22018.0
2018-08-22 12:20:00,352.23,352.35,351.37,351.48,33480.0,340.7112,340.8273,339.8793,339.9857,33480.0
2018-08-22 12:30:00,351.53,351.82,351.44,351.51,19302.0,340.0341,340.3146,339.947,340.0147,19302.0
2018-08-22 12:40:00,351.56,351.68,351.34,351.41,27384.0,340.0631,340.1792,339.8503,339.918,27384.0
2018-08-22 12:50:00,351.42,351.48,351.17,351.4,25977.0,339.9277,339.9857,339.6859,339.9083,25977.0
2018-08-22 13:00:00,351.4,351.53,351.24,351.46,24383.0,339.9083,340.0341,339.7536,339.9664,24383.0
2018-08-22 13:10:00,351.49,351.58,351.3,351.47,24490.0,339.9954,340.0825,339.8116,339.9761,24490.0
2018-08-22 13:20:00,351.52,351.71,351.47,351.5,17049.0,340.0244,340.2082,339.9761,340.0051,17049.0
2018-08-22 13:30:00,351.42,351.47,351.08,351.09,19639.0,339.9277,339.9761,339.5988,339.6085,19639.0
2018-08-22 13:40:00,351.11,351.38,350.83,351.28,46594.0,339.6278,339.889,339.357,339.7923,46594.0
2018-08-22 13:50:00,351.18,351.18,350.86,350.98,20935.0,339.6955,339.6955,339.386,339.5021,20935.0
2018-08-22 14:00:00,350.91,351.61,350.86,351.01,51863.0,339.4344,340.1115,339.386,339.5311,51863.0
2018-08-22 14:10:00,351.0,351.12,350.08,350.21,42595.0,339.5214,339.6375,338.6315,338.7573,42595.0
2018-08-22 14:20:00,350.19,350.56,349.84,350.5,63175.0,338.7379,339.0958,338.3994,339.0378,63175.0
2018-08-22 14:30:00,350.55,350.78,350.48,350.65,38446.0,339.0861,339.3086,339.0184,339.1829,38446.0
2018-08-22 14:40:00,350.65,350.7,350.36,350.62,30552.0,339.1829,339.2312,338.9024,339.1538,30552.0
2018-08-22 14:50:00,350.58,350.82,350.46,350.51,51816.0,339.1152,339.3473,338.9991,339.0474,51816.0
2018-08-22 15:00:00,350.55,350.75,350.4,350.55,41085.0,339.0861,339.2796,338.941,339.0861,41085.0
2018-08-22 15:10:00,350.54,350.63,350.29,350.35,32963.0,339.0765,339.1635,338.8346,338.8927,32963.0
2018-08-22 15:20:00,350.4,350.4,350.15,350.25,34444.0,338.941,338.941,338.6992,338.7959,34444.0
2018-08-22 15:30:00,350.31,350.9,350.13,350.85,69474.0,338.854,339.4247,338.6799,339.3763,69474.0
2018-08-22 15:40:00,350.8,351.2,350.36,350.46,76931.0,339.328,339.7149,338.9024,338.9991,76931.0
2018-08-22 15:50:00,350.41,350.41,349.9,350.05,130869.0,338.9507,338.9507,338.4574,338.6025,130869.0
2018-08-23 09:30:00,349.15,349.85,347.45,348.96,130144.0,337.7319,338.409,336.0875,337.5481,130144.0
2018-08-23 09:40:00,348.98,350.28,348.86,349.55,49224.0,337.5675,338.825,337.4514,338.1188,49224.0
2018-08-23 09:50:00,349.42,350.18,348.8,349.12,34829.0,337.9931,338.7282,337.3934,337.7029,34829.0
2018-08-23 10:00:00,349.26,349.37,348.25,349.26,39352.0,337.8383,337.9447,336.8614,337.8383,39352.0
2018-08-23 10:10:00,349.19,349.55,348.86,348.98,20590.0,337.7706,338.1188,337.4514,337.5675,20590.0
2018-08-23 10:20:00,349.0,349.18,348.31,348.83,43943.0,337.5868,337.7609,336.9194,337.4224,43943.0
2018-08-23 10:30:00,348.88,349.36,348.86,349.27,18107.0,337.4707,337.9351,337.4514,337.848,18107.0
2018-08-23 10:40:00,349.17,349.55,348.84,349.02,11207.0,337.7513,338.1188,337.4321,337.6062,11207.0
2018-08-23 10:50:00,349.07,349.07,348.75,348.75,28303.0,337.6545,337.6545,337.345,337.345,28303.0
2018-08-23 11:00:00,348.75,348.98,348.07,348.21,20209.0,337.345,337.5675,336.6872,336.8227,20209.0
2018-08-23 11:10:00,348.17,348.21,346.11,346.23,50810.0,336.784,336.8227,334.7913,334.9074,50810.0
2018-08-23 11:20:00,346.17,346.93,346.05,346.65,73272.0,334.8494,335.5845,334.7333,335.3137,73272.0
2018-08-23 11:30:00,346.68,346.99,345.46,345.6,52894.0,335.3427,335.6426,334.1626,334.298,52894.0
2018-08-23 11:40:00,345.6,346.69,345.49,346.35,63360.0,334.298,335.3524,334.1916,335.0235,63360.0
2018-08-23 11:50:00,346.43,347.15,346.43,346.88,34575.0,335.1009,335.7973,335.1009,335.5362,34575.0
2018-08-23 12:00:00,346.75,347.61,346.75,347.31,22861.0,335.4104,336.2423,335.4104,335.9521,22861.0
2018-08-23 12:10:00,347.42,347.92,347.16,347.76,27369.0,336.0585,336.5421,335.807,336.3874,27369.0
2018-08-23 12:20:00,347.75,348.09,347.64,348.06,21277.0,336.3777,336.7066,336.2713,336.6776,21277.0
2018-08-23 12:30:00,348.0,348.3,347.77,348.16,24174.0,336.6195,336.9097,336.397,336.7743,24174.0
2018-08-23 12:40:00,348.27,348.7,347.27,347.27,41210.0,336.8807,337.2966,335.9134,335.9134,41210.0
2018-08-23 12:50:00,347.26,347.96,347.13,347.5,27665.0,335.9037,336.5808,335.778,336.1359,27665.0
2018-08-23 13:00:00,347.56,347.57,347.0,347.07,6879.0,336.1939,336.2036,335.6522,335.7199,6879.0
2018-08-23 13:10:00,347.08,347.09,346.64,346.94,9738.0,335.7296,335.7393,335.304,335.5942,9738.0
2018-08-23 13:20:00,346.89,347.55,346.83,347.51,11798.0,335.5458,336.1842,335.4878,336.1456,11798.0
2018-08-23 13:30:00,347.54,347.54,346.73,346.85,12467.0,336.1746,336.1746,335.3911,335.5071,12467.0
2018-08-23 13:40:00,346.93,347.28,346.83,346.87,7869.0,335.5845,335.9231,335.4878,335.5265,7869.0
2018-08-23 13:50:00,346.92,347.0,346.35,346.51,13994.0,335.5748,335.6522,335.0235,335.1783,13994.0
2018-08-23 14:00:00,346.53,347.31,346.53,347.13,11340.0,335.1976,335.9521,335.1976,335.778,11340.0
2018-08-23 14:10:00,347.11,347.48,347.08,347.39,23048.0,335.7586,336.1165,335.7296,336.0295,23048.0
2018-08-23 14:20:00,347.42,347.84,347.41,347.84,19482.0,336.0585,336.4648,336.0488,336.4648,19482.0
2018-08-23 14:30:00,347.83,348.0,347.65,347.92,25407.0,336.4551,336.6195,336.281,336.5421,25407.0
2018-08-23 14:40:00,347.96,348.62,347.77,348.42,24165.0,336.5808,337.2193,336.397,337.0258,24165.0
2018-08-23 14:50:00,348.38,348.38,348.02,348.19,10388.0,336.9871,336.9871,336.6389,336.8033,10388.0
2018-08-23 15:00:00,348.27,348.3,348.0,348.22,13646.0,336.8807,336.9097,336.6195,336.8323,13646.0
2018-08-23 15:10:00,348.24,348.34,347.88,347.9,15007.0,336.8517,336.9484,336.5035,336.5228,15007.0
2018-08-23 15:20:00,347.92,348.05,347.56,347.89,20914.0,336.5421,336.6679,336.1939,336.5131,20914.0
2018-08-23 15:30:00,347.89,347.94,347.33,347.44,31634.0,336.5131,336.5615,335.9714,336.0778,31634.0
2018-08-23 15:40:00,347.41,347.48,346.87,347.48,61675.0,336.0488,336.1165,335.5265,336.1165,61675.0
2018-08-23 15:50:00,347.44,347.48,346.99,347.42,78377.0,336.0778,336.1165,335.6426,336.0585,78377.0
2018-08-24 09:30:00,348.77,350.5,348.1,349.72,95126.0,337.3643,339.0378,336.7163,338.2833,95126.0
2018-08-24 09:40:00,349.72,349.77,348.8,349.05,32628.0,338.2833,338.3316,337.3934,337.6352,32628.0
2018-08-24 09:50:00,349.0,349.12,348.32,349.0,33496.0,337.5868,337.7029,336.9291,337.5868,33496.0
2018-08-24 10:00:00,349.1,349.91,348.56,348.56,40523.0,337.6836,338.4671,337.1612,337.1612,40523.0
2018-08-24 10:10:00,348.88,349.45,348.79,349.36,45919.0,337.4707,338.0221,337.3837,337.9351,45919.0
2018-08-24 10:20:00,349.36,350.0,349.36,349.42,24927.0,337.9351,338.5541,337.9351,337.9931,24927.0
2018-08-24 10:30:00,349.56,350.42,349.03,350.15,29266.0,338.1285,338.9604,337.6158,338.6992,29266.0
2018-08-24 10:40:00,350.34,350.38,349.88,350.06,37928.0,338.883,338.9217,338.438,338.6122,37928.0
2018-08-24 10:50:00,350.06,350.63,349.85,350.27,34765.0,338.6122,339.1635,338.409,338.8153,34765.0
2018-08-24 11:00:00,350.36,350.46,349.44,349.56,25024.0,338.9024,338.9991,338.0124,338.1285,25024.0
2018-08-24 11:10:00,349.6,349.73,349.39,349.73,20411.0,338.1672,338.293,337.9641,338.293,20411.0
2018-08-24 11:20:00,349.73,349.82,349.3,349.41,25024.0,338.293,338.38,337.877,337.9834,25024.0
2018-08-24 11:30:00,349.4,350.1,349.35,349.53,38677.0,337.9737,338.6509,337.9254,338.0995,38677.0
2018-08-24 11:40:00,349.59,349.83,349.31,349.76,19933.0,338.1575,338.3897,337.8867,338.322,19933.0
2018-08-24 11:50:00,349.76,349.81,349.5,349.62,10638.0,338.322,338.3703,338.0705,338.1865,10638.0
2018-08-24 12:00:00,349.62,349.9,349.61,349.85,16363.0,338.1865,338.4574,338.1769,338.409,16363.0
2018-08-24 12:10:00,349.81,349.87,349.25,349.4,15731.0,338.3703,338.4284,337.8286,337.9737,15731.0
2018-08-24 12:20:00,349.5,349.67,349.3,349.51,11766.0,338.0705,338.2349,337.877,338.0801,11766.0
2018-08-24 12:30:00,349.53,349.55,349.32,349.36,19135.0,338.0995,338.1188,337.8964,337.9351,19135.0
2018-08-24 12:40:00,349.42,349.63,349.38,349.55,11160.0,337.9931,338.1962,337.9544,338.1188,11160.0
2018-08-24 12:50:00,349.59,349.63,349.26,349.4,12395.0,338.1575,338.1962,337.8383,337.9737,12395.0
2018-08-24 13:00:00,349.44,349.52,349.22,349.25,36613.0,338.0124,338.0898,337.7996,337.8286,36613.0
2018-08-24 13:10:00,349.27,349.36,348.91,348.94,28240.0,337.848,337.9351,337.4998,337.5288,28240.0
2018-08-24 13:20:00,348.94,349.15,348.75,349.02,25044.0,337.5288,337.7319,337.345,337.6062,25044.0
2018-08-24 13:30:00,349.0,349.29,348.9,348.97,21663.0,337.5868,337.8673,337.4901,337.5578,21663.0
2018-08-24 13:40:00,348.9,349.14,348.73,349.13,15713.0,337.4901,337.7222,337.3257,337.7126,15713.0
2018-08-24 13:50:00,349.09,349.23,348.82,348.99,16916.0,337.6739,337.8093,337.4127,337.5772,16916.0
2018-08-24 14:00:00,348.98,349.28,348.94,349.25,19015.0,337.5675,337.8577,337.5288,337.8286,19015.0
2018-08-24 14:10:00,349.27,349.6,349.08,349.35,18805.0,337.848,338.1672,337.6642,337.9254,18805.0
2018-08-24 14:20:00,349.39,349.52,349.29,349.49,12966.0,337.9641,338.0898,337.8673,338.0608,12966.0
2018-08-24 14:30:00,349.52,349.54,349.13,349.28,16700.0,338.0898,338.1092,337.7126,337.8577,16700.0
2018-08-24 14:40:00,349.28,349.43,349.1,349.16,22947.0,337.8577,338.0028,337.6836,337.7416,22947.0
2018-08-24 14:50:00,349.12,349.45,349.09,349.1,22546.0,337.7029,338.0221,337.6739,337.6836,22546.0
2018-08-24 15:00:00,349.09,349.23,348.75,348.75,21986.0,337.6739,337.8093,337.345,337.345,21986.0
2018-08-24 15:10:00,348.79,349.18,348.79,349.0,27775.0,337.3837,337.7609,337.3837,337.5868,27775.0
2018-08-24 15:20:00,349.0,349.07,348.73,348.91,26423.0,337.5868,337.6545,337.3257,337.4998,26423.0
2018-08-24 15:30:00,348.93,349.16,348.82,348.98,29986.0,337.5191,337.7416,337.4127,337.5675,29986.0
2018-08-24 15:40:00,348.99,349.33,348.85,349.3,68520.0,337.5772,337.906,337.4417,337.877,68520.0
2018-08-24 15:50:00,349.37,349.49,348.93,349.42,84097.0,337.9447,338.0608,337.5191,337.9931,84097.0
2018-08-27 09:30:00,352.11,352.9,351.01,352.75,115715.0,340.5951,341.3593,339.5311,341.2142,115715.0
2018-08-27 09:40:00,352.73,354.28,352.54,354.1,89915.0,341.1948,342.6942,341.0111,342.52,89915.0
2018-08-27 09:50:00,354.12,354.34,353.66,354.34,69410.0,342.5394,342.7522,342.0944,342.7522,69410.0
2018-08-27 10:00:00,354.29,354.55,354.02,354.45,47536.0,342.7038,342.9553,342.4427,342.8586,47536.0
2018-08-27 10:10:00,354.48,354.74,354.11,354.48,41257.0,342.8876,343.1391,342.5297,342.8876,41257.0
2018-08-27 10:20:00,354.42,354.54,353.73,353.81,39413.0,342.8296,342.9457,342.1621,342.2395,39413.0
2018-08-27 10:30:00,353.8,353.84,352.7,352.79,55279.0,342.2299,342.2685,341.1658,341.2529,55279.0
2018-08-27 10:40:00,352.75,353.55,352.74,353.27,30893.0,341.2142,341.988,341.2045,341.7172,30893.0
2018-08-27 10:50:00,353.38,353.59,353.26,353.5,12427.0,341.8236,342.0267,341.7075,341.9397,12427.0
2018-08-27 11:00:00,353.53,353.95,353.0,353.47,51319.0,341.9687,342.3749,341.456,341.9106,51319.0
2018-08-27 11:10:00,353.53,353.78,353.0,353.15,31460.0,341.9687,342.2105,341.456,341.6011,31460.0
2018-08-27 11:20:00,353.08,353.33,352.71,353.12,35807.0,341.5334,341.7752,341.1755,341.5721,35807.0
2018-08-27 11:30:00,353.08,353.2,352.75,352.89,38154.0,341.5334,341.6495,341.2142,341.3496,38154.0
2018-08-27 11:40:00,352.82,353.2,352.77,352.97,23661.0,341.2819,341.6495,341.2335,341.427,23661.0
2018-08-27 11:50:00,353.04,354.0,353.04,353.95,37042.0,341.4947,342.4233,341.4947,342.3749,37042.0
2018-08-27 12:00:00,353.95,354.16,353.17,354.06,45721.0,342.3749,342.5781,341.6205,342.4814,45721.0
2018-08-27 12:10:00,354.1,354.49,353.83,354.28,31244.0,342.52,342.8973,342.2589,342.6942,31244.0
2018-08-27 12:20:00,354.26,354.44,353.95,354.1,24510.0,342.6748,342.8489,342.3749,342.52,24510.0
2018-08-27 12:30:00,354.17,354.48,353.76,353.99,23801.0,342.5878,342.8876,342.1912,342.4136,23801.0
2018-08-27 12:40:00,353.95,354.25,353.74,353.77,24094.0,342.3749,342.6651,342.1718,342.2008,24094.0
2018-08-27 12:50:00,353.85,354.06,353.55,353.84,14116.0,342.2782,342.4814,341.988,342.2685,14116.0
2018-08-27 13:00:00,353.79,353.93,353.5,353.7,13252.0,342.2202,342.3556,341.9397,342.1331,13252.0
2018-08-27 13:10:00,353.7,354.23,353.66,354.14,18580.0,342.1331,342.6458,342.0944,342.5587,18580.0
2018-08-27 13:20:00,354.11,354.16,353.96,354.15,23526.0,342.5297,342.5781,342.3846,342.5684,23526.0
2018-08-27 13:30:00,354.11,354.38,353.89,354.12,22675.0,342.5297,342.7909,342.3169,342.5394,22675.0
2018-08-27 13:40:00,354.08,354.12,353.89,353.93,14779.0,342.5007,342.5394,342.3169,342.3556,14779.0
2018-08-27 13:50:00,353.9,353.94,353.59,353.69,22217.0,342.3266,342.3653,342.0267,342.1235,22217.0
2018-08-27 14:00:00,353.77,353.99,353.56,353.7,14385.0,342.2008,342.4136,341.9977,342.1331,14385.0
2018-08-27 14:10:00,353.68,353.71,353.39,353.61,18804.0,342.1138,342.1428,341.8333,342.0461,18804.0
2018-08-27 14:20:00,353.62,353.86,353.52,353.86,29632.0,342.0557,342.2879,341.959,342.2879,29632.0
2018-08-27 14:30:00,353.85,354.37,353.78,354.11,29411.0,342.2782,342.7812,342.2105,342.5297,29411.0
2018-08-27 14:40:00,354.03,354.6,354.03,354.6,55810.0,342.4523,343.0037,342.4523,343.0037,55810.0
2018-08-27 14:50:00,354.5,354.98,354.34,354.92,37763.0,342.907,343.3713,342.7522,343.3132,37763.0
2018-08-27 15:00:00,354.92,355.0,354.42,354.42,56630.0,343.3132,343.3906,342.8296,342.8296,56630.0
2018-08-27 15:10:00,354.44,354.44,353.72,353.72,28194.0,342.8489,342.8489,342.1525,342.1525,28194.0
2018-08-27 15:20:00,353.66,353.94,353.64,353.87,30577.0,342.0944,342.3653,342.0751,342.2976,30577.0
2018-08-27 15:30:00,353.84,353.86,353.52,353.58,44957.0,342.2685,342.2879,341.959,342.017,44957.0
2018-08-27 15:40:00,353.55,353.71,353.4,353.56,73895.0,341.988,342.1428,341.8429,341.9977,73895.0
2018-08-27 15:50:00,353.46,353.89,353.15,353.78,103417.0,341.901,342.3169,341.6011,342.2105,103417.0
2018-08-28 09:30:00,355.0,355.68,352.81,354.19,142239.0,343.3906,344.0484,341.2722,342.6071,142239.0
2018-08-28 09:40:00,354.28,354.5,353.44,353.88,48310.0,342.6942,342.907,341.8816,342.3072,48310.0
2018-08-28 09:50:00,353.77,354.15,352.55,353.55,43302.0,342.2008,342.5684,341.0207,341.988,43302.0
2018-08-28 10:00:00,353.72,353.86,353.25,353.43,51164.0,342.1525,342.2879,341.6978,341.872,51164.0
2018-08-28 10:10:00,353.48,354.0,352.89,353.18,42094.0,341.9203,342.4233,341.3496,341.6301,42094.0
2018-08-28 10:20:00,353.21,353.33,352.33,352.94,71127.0,341.6591,341.7752,340.8079,341.398,71127.0
2018-08-28 10:30:00,353.06,353.58,352.71,353.37,42527.0,341.5141,342.017,341.1755,341.8139,42527.0
2018-08-28 10:40:00,353.31,353.4,352.59,352.72,34512.0,341.7559,341.8429,341.0594,341.1852,34512.0
2018-08-28 10:50:00,352.65,353.1,352.63,352.88,41358.0,341.1175,341.5527,341.0981,341.3399,41358.0
2018-08-28 11:00:00,352.76,352.8,351.67,352.16,71983.0,341.2239,341.2626,340.1695,340.6435,71983.0
2018-08-28 11:10:00,352.17,352.78,351.82,351.91,39868.0,340.6532,341.2432,340.3146,340.4017,39868.0
2018-08-28 11:20:00,351.95,352.3,351.64,351.95,59574.0,340.4404,340.7789,340.1405,340.4404,59574.0
2018-08-28 11:30:00,351.94,351.94,351.06,351.18,40236.0,340.4307,340.4307,339.5795,339.6955,40236.0
2018-08-28 11:40:00,351.21,351.59,351.05,351.49,26354.0,339.7246,340.0921,339.5698,339.9954,26354.0
2018-08-28 11:50:00,351.49,351.59,351.19,351.36,21045.0,339.9954,340.0921,339.7052,339.8696,21045.0
2018-08-28 12:00:00,351.28,351.76,351.28,351.47,35642.0,339.7923,340.2566,339.7923,339.9761,35642.0
2018-08-28 12:10:00,351.43,351.85,351.41,351.45,15815.0,339.9374,340.3436,339.918,339.9567,15815.0
2018-08-28 12:20:00,351.5,351.5,350.7,351.03,61261.0,340.0051,340.0051,339.2312,339.5504,61261.0
2018-08-28 12:30:00,351.03,351.55,351.03,351.35,29062.0,339.5504,340.0534,339.5504,339.86,29062.0
2018-08-28 12:40:00,351.3,351.49,350.86,351.27,28821.0,339.8116,339.9954,339.386,339.7826,28821.0
2018-08-28 12:50:00,351.37,351.37,351.0,351.05,30954.0,339.8793,339.8793,339.5214,339.5698,30954.0
2018-08-28 13:00:00,351.11,351.11,350.8,350.84,41760.0,339.6278,339.6278,339.328,339.3667,41760.0
2018-08-28 13:10:00,350.86,351.22,350.84,351.0,31070.0,339.386,339.7342,339.3667,339.5214,31070.0
2018-08-28 13:20:00,351.09,351.25,350.88,350.98,40325.0,339.6085,339.7632,339.4053,339.5021,40325.0
2018-08-28 13:30:00,350.97,351.33,350.89,351.15,24009.0,339.4924,339.8406,339.415,339.6665,24009.0
2018-08-28 13:40:00,351.1,351.53,351.1,351.48,26126.0,339.6182,340.0341,339.6182,339.9857,26126.0
2018-08-28 13:50:00,351.43,351.55,350.94,351.08,34596.0,339.9374,340.0534,339.4634,339.5988,34596.0
2018-08-28 14:00:00,351.13,351.23,351.0,351.16,26083.0,339.6472,339.7439,339.5214,339.6762,26083.0
2018-08-28 14:10:00,351.1,351.24,351.05,351.16,18559.0,339.6182,339.7536,339.5698,339.6762,18559.0
2018-08-28 14:20:00,351.14,351.22,351.05,351.11,18997.0,339.6568,339.7342,339.5698,339.6278,18997.0
2018-08-28 14:30:00,351.09,351.33,351.05,351.26,31421.0,339.6085,339.8406,339.5698,339.7729,31421.0
2018-08-28 14:40:00,351.25,351.64,351.24,351.45,21196.0,339.7632,340.1405,339.7536,339.9567,21196.0
2018-08-28 14:50:00,351.43,351.48,351.25,351.3,28288.0,339.9374,339.9857,339.7632,339.8116,28288.0
2018-08-28 15:00:00,351.25,351.43,351.09,351.4,25654.0,339.7632,339.9374,339.6085,339.9083,25654.0
2018-08-28 15:10:00,351.43,351.56,351.3,351.32,26611.0,339.9374,340.0631,339.8116,339.831,26611.0
2018-08-28 15:20:00,351.32,351.41,351.0,351.03,50577.0,339.831,339.918,339.5214,339.5504,50577.0
2018-08-28 15:30:00,351.05,351.07,350.88,350.97,64692.0,339.5698,339.5891,339.4053,339.4924,64692.0
2018-08-28 15:40:00,350.95,350.97,350.66,350.75,89857.0,339.4731,339.4924,339.1925,339.2796,89857.0
2018-08-28 15:50:00,350.7,351.21,350.61,351.2,110349.0,339.2312,339.7246,339.1442,339.7149,110349.0
2018-08-29 09:30:00,352.15,352.35,350.1,350.72,96811.0,340.6338,340.8273,338.6509,339.2506,96811.0
2018-08-29 09:40:00,350.62,351.14,349.63,350.89,74192.0,339.1538,339.6568,338.1962,339.415,74192.0
2018-08-29 09:50:00,350.98,351.46,350.64,350.88,36474.0,339.5021,339.9664,339.1732,339.4053,36474.0
2018-08-29 10:00:00,350.82,350.91,350.05,350.42,42129.0,339.3473,339.4344,338.6025,338.9604,42129.0
2018-08-29 10:10:00,350.35,350.5,349.72,349.72,30557.0,338.8927,339.0378,338.2833,338.2833,30557.0
2018-08-29 10:20:00,349.78,350.09,349.41,349.64,37458.0,338.3413,338.6412,337.9834,338.2059,37458.0
2018-08-29 10:30:00,349.64,349.67,349.25,349.44,35179.0,338.2059,338.2349,337.8286,338.0124,35179.0
2018-08-29 10:40:00,349.37,350.2,349.21,350.05,44882.0,337.9447,338.7476,337.79,338.6025,44882.0
2018-08-29 10:50:00,350.05,350.16,349.6,349.99,29919.0,338.6025,338.7089,338.1672,338.5445,29919.0
2018-08-29 11:00:00,349.96,350.19,349.85,349.92,27123.0,338.5154,338.7379,338.409,338.4767,27123.0
2018-08-29 11:10:00,349.8,350.18,349.56,350.17,21464.0,338.3607,338.7282,338.1285,338.7186,21464.0
2018-08-29 11:20:00,350.13,350.85,350.09,350.56,35113.0,338.6799,339.3763,338.6412,339.0958,35113.0
2018-08-29 11:30:00,350.55,351.21,350.46,350.77,48383.0,339.0861,339.7246,338.9991,339.2989,48383.0
2018-08-29 11:40:00,350.78,351.0,350.47,350.48,30085.0,339.3086,339.5214,339.0088,339.0184,30085.0
2018-08-29 11:50:00,350.46,350.86,350.29,350.85,18037.0,338.9991,339.386,338.8346,339.3763,18037.0
2018-08-29 12:00:00,350.85,350.92,350.58,350.77,14190.0,339.3763,339.444,339.1152,339.2989,14190.0
2018-08-29 12:10:00,350.7,350.93,350.58,350.72,16412.0,339.2312,339.4537,339.1152,339.2506,16412.0
2018-08-29 12:20:00,350.72,350.75,350.18,350.41,31055.0,339.2506,339.2796,338.7282,338.9507,31055.0
2018-08-29 12:30:00,350.34,350.73,350.32,350.6,18638.0,338.883,339.2603,338.8637,339.1345,18638.0
2018-08-29 12:40:00,350.54,351.08,350.54,350.94,29797.0,339.0765,339.5988,339.0765,339.4634,29797.0
2018-08-29 12:50:00,350.98,351.25,350.82,351.22,33704.0,339.5021,339.7632,339.3473,339.7342,33704.0
2018-08-29 13:00:00,351.23,351.26,350.95,351.18,24756.0,339.7439,339.7729,339.4731,339.6955,24756.0
2018-08-29 13:10:00,351.25,351.5,351.2,351.33,18151.0,339.7632,340.0051,339.7149,339.8406,18151.0
2018-08-29 13:20:00,351.29,351.29,350.73,350.82,15659.0,339.8019,339.8019,339.2603,339.3473,15659.0
2018-08-29 13:30:00,350.67,351.19,350.67,351.13,16843.0,339.2022,339.7052,339.2022,339.6472,16843.0
2018-08-29 13:40:00,351.18,351.24,350.8,351.06,10409.0,339.6955,339.7536,339.328,339.5795,10409.0
2018-08-29 13:50:00,351.05,351.11,350.59,350.59,20186.0,339.5698,339.6278,339.1248,339.1248,20186.0
2018-08-29 14:00:00,350.65,350.72,350.36,350.38,16121.0,339.1829,339.2506,338.9024,338.9217,16121.0
2018-08-29 14:10:00,350.41,350.74,350.31,350.5,12056.0,338.9507,339.2699,338.854,339.0378,12056.0
2018-08-29 14:20:00,350.54,350.67,350.49,350.53,12290.0,339.0765,339.2022,339.0281,339.0668,12290.0
2018-08-29 14:30:00,350.52,350.77,350.43,350.48,18423.0,339.0571,339.2989,338.9701,339.0184,18423.0
2018-08-29 14:40:00,350.53,350.58,350.06,350.09,18992.0,339.0668,339.1152,338.6122,338.6412,18992.0
2018-08-29 14:50:00,350.1,350.21,349.97,350.09,25032.0,338.6509,338.7573,338.5251,338.6412,25032.0
2018-08-29 15:00:00,350.08,350.23,349.99,350.17,30253.0,338.6315,338.7766,338.5445,338.7186,30253.0
2018-08-29 15:10:00,350.14,350.3,349.97,350.22,24592.0,338.6895,338.8443,338.5251,338.7669,24592.0
2018-08-29 15:20:00,350.21,350.41,350.16,350.34,19887.0,338.7573,338.9507,338.7089,338.883,19887.0
2018-08-29 15:30:00,350.39,350.66,350.33,350.6,31242.0,338.9314,339.1925,338.8733,339.1345,31242.0
2018-08-29 15:40:00,350.58,350.69,350.43,350.65,33195.0,339.1152,339.2216,338.9701,339.1829,33195.0
2018-08-29 15:50:00,350.66,350.7,349.91,350.19,105952.0,339.1925,339.2312,338.4671,338.7379,105952.0
2018-08-30 09:30:00,350.35,350.7,348.32,350.07,95915.0,338.8927,339.2312,336.9291,338.6218,95915.0
2018-08-30 09:40:00,349.91,350.95,349.91,350.25,59826.0,338.4671,339.4731,338.4671,338.7959,59826.0
2018-08-30 09:50:00,350.25,350.26,349.56,349.71,53795.0,338.7959,338.8056,338.1285,338.2736,53795.0
2018-08-30 10:00:00,349.7,349.88,348.88,348.88,49717.0,338.2639,338.438,337.4707,337.4707,49717.0
2018-08-30 10:10:00,348.85,349.03,348.32,349.03,75659.0,337.4417,337.6158,336.9291,337.6158,75659.0
2018-08-30 10:20:00,349.06,349.27,348.64,349.25,41767.0,337.6449,337.848,337.2386,337.8286,41767.0
2018-08-30 10:30:00,349.25,349.63,348.91,349.11,41042.0,337.8286,338.1962,337.4998,337.6932,41042.0
2018-08-30 10:40:00,349.03,349.58,348.86,349.55,45147.0,337.6158,338.1479,337.4514,338.1188,45147.0
2018-08-30 10:50:00,349.55,349.81,349.19,349.41,26148.0,338.1188,338.3703,337.7706,337.9834,26148.0
2018-08-30 11:00:00,349.49,349.97,349.19,349.39,40140.0,338.0608,338.5251,337.7706,337.9641,40140.0
2018-08-30 11:10:00,349.41,349.78,349.31,349.43,38763.0,337.9834,338.3413,337.8867,338.0028,38763.0
2018-08-30 11:20:00,349.4,349.74,349.14,349.25,36895.0,337.9737,338.3026,337.7222,337.8286,36895.0
2018-08-30 11:30:00,349.35,349.6,349.2,349.48,53290.0,337.9254,338.1672,337.7803,338.0511,53290.0
2018-08-30 11:40:00,349.48,349.63,349.0,349.42,48277.0,338.0511,338.1962,337.5868,337.9931,48277.0
2018-08-30 11:50:00,349.44,349.8,349.14,349.17,30450.0,338.0124,338.3607,337.7222,337.7513,30450.0
2018-08-30 12:00:00,349.17,349.36,349.0,349.0,29193.0,337.7513,337.9351,337.5868,337.5868,29193.0
2018-08-30 12:10:00,349.0,349.25,349.0,349.1,23425.0,337.5868,337.8286,337.5868,337.6836,23425.0
2018-08-30 12:20:00,349.13,349.2,348.97,349.04,26793.0,337.7126,337.7803,337.5578,337.6255,26793.0
2018-08-30 12:30:00,349.11,349.46,348.98,349.4,27079.0,337.6932,338.0318,337.5675,337.9737,27079.0
2018-08-30 12:40:00,349.37,349.39,348.75,348.76,22898.0,337.9447,337.9641,337.345,337.3547,22898.0
2018-08-30 12:50:00,348.82,349.0,348.64,348.74,31321.0,337.4127,337.5868,337.2386,337.3353,31321.0
2018-08-30 13:00:00,348.84,348.86,348.45,348.67,27502.0,337.4321,337.4514,337.0548,337.2676,27502.0
2018-08-30 13:10:00,348.66,348.73,348.38,348.49,41755.0,337.2579,337.3257,336.9871,337.0935,41755.0
2018-08-30 13:20:00,348.49,348.6,348.36,348.42,25419.0,337.0935,337.1999,336.9678,337.0258,25419.0
2018-08-30 13:30:00,348.41,348.67,348.27,348.44,33264.0,337.0161,337.2676,336.8807,337.0451,33264.0
2018-08-30 13:40:00,348.44,348.48,348.35,348.36,13758.0,337.0451,337.0838,336.9581,336.9678,13758.0
2018-08-30 13:50:00,348.38,348.4,347.71,347.81,46933.0,336.9871,337.0064,336.339,336.4357,46933.0
2018-08-30 14:00:00,347.79,348.04,347.6,347.95,48472.0,336.4164,336.6582,336.2326,336.5712,48472.0
2018-08-30 14:10:00,347.93,348.23,346.8,346.84,67182.0,336.5518,336.842,335.4588,335.4975,67182.0
2018-08-30 14:20:00,346.85,347.19,345.75,346.32,121143.0,335.5071,335.836,334.4431,334.9945,121143.0
2018-08-30 14:30:00,346.32,347.64,346.28,347.56,74639.0,334.9945,336.2713,334.9558,336.1939,74639.0
2018-08-30 14:40:00,347.59,347.85,347.17,347.47,49482.0,336.2229,336.4744,335.8167,336.1069,49482.0
2018-08-30 14:50:00,347.29,347.36,346.21,346.43,69993.0,335.9327,336.0005,334.8881,335.1009,69993.0
2018-08-30 15:00:00,346.38,346.49,345.91,346.17,59848.0,335.0525,335.1589,334.5979,334.8494,59848.0
2018-08-30 15:10:00,346.22,346.28,345.84,346.19,44926.0,334.8977,334.9558,334.5302,334.8687,44926.0
2018-08-30 15:20:00,346.13,346.51,345.99,346.41,39902.0,334.8107,335.1783,334.6753,335.0815,39902.0
2018-08-30 15:30:00,346.43,346.7,346.21,346.59,48092.0,335.1009,335.362,334.8881,335.2556,48092.0
2018-08-30 15:40:00,346.56,346.78,345.93,346.03,71023.0,335.2266,335.4394,334.6172,334.714,71023.0
2018-08-30 15:50:00,346.09,347.13,346.09,346.93,144288.0,334.772,335.778,334.772,335.5845,144288.0
2018-08-31 09:30:00,345.05,345.85,343.29,345.0,207448.0,333.766,334.5398,332.0636,333.7176,207448.0
2018-08-31 09:40:00,345.05,345.39,344.11,344.75,55823.0,333.766,334.0949,332.8567,333.4758,55823.0
2018-08-31 09:50:00,344.69,345.0,344.1,344.52,48702.0,333.4178,333.7176,332.8471,333.2533,48702.0
2018-08-31 10:00:00,344.61,345.01,344.04,344.47,53532.0,333.3404,333.7273,332.789,333.205,53532.0
2018-08-31 10:10:00,344.47,344.79,344.16,344.53,56597.0,333.205,333.5145,332.9051,333.263,56597.0
2018-08-31 10:20:00,344.58,344.65,343.89,344.15,51167.0,333.3114,333.3791,332.6439,332.8954,51167.0
2018-08-31 10:30:00,344.2,344.33,343.97,344.29,33161.0,332.9438,333.0695,332.7213,333.0309,33161.0
2018-08-31 10:40:00,344.19,344.25,343.92,344.07,37897.0,332.9341,332.9922,332.673,332.818,37897.0
2018-08-31 10:50:00,344.01,344.3,343.92,344.18,32760.0,332.76,333.0405,332.673,332.9245,32760.0
2018-08-31 11:00:00,344.17,344.54,343.01,343.02,63491.0,332.9148,333.2727,331.7927,331.8024,63491.0
2018-08-31 11:10:00,343.01,343.29,342.53,342.94,101289.0,331.7927,332.0636,331.3284,331.725,101289.0
2018-08-31 11:20:00,342.93,342.93,342.29,342.34,75775.0,331.7153,331.7153,331.0963,331.1446,75775.0
2018-08-31 11:30:00,342.35,342.85,342.24,342.6,45975.0,331.1543,331.6379,331.0479,331.3961,45975.0
2018-08-31 11:40:00,342.57,342.86,342.3,342.34,43528.0,331.3671,331.6476,331.1059,331.1446,43528.0
2018-08-31 11:50:00,342.35,342.42,341.76,341.85,52504.0,331.1543,331.222,330.5836,330.6706,52504.0
2018-08-31 12:00:00,341.85,342.14,341.58,342.08,46814.0,330.6706,330.9512,330.4095,330.8931,46814.0
2018-08-31 12:10:00,342.15,342.7,341.87,342.38,32623.0,330.9608,331.4929,330.69,331.1833,32623.0
2018-08-31 12:20:00,342.37,342.58,341.81,342.19,28906.0,331.1736,331.3768,330.632,330.9995,28906.0
2018-08-31 12:30:00,342.14,342.42,341.8,342.23,32178.0,330.9512,331.222,330.6223,331.0382,32178.0
2018-08-31 12:40:00,342.28,342.62,342.27,342.54,21958.0,331.0866,331.4155,331.0769,331.3381,21958.0
2018-08-31 12:50:00,342.55,342.58,342.23,342.32,27506.0,331.3478,331.3768,331.0382,331.1253,27506.0
2018-08-31 13:00:00,342.29,342.6,342.06,342.39,40254.0,331.0963,331.3961,330.8738,331.193,40254.0
2018-08-31 13:10:00,342.44,342.47,342.07,342.17,16989.0,331.2414,331.2704,330.8835,330.9802,16989.0
2018-08-31 13:20:00,342.14,342.32,342.0,342.11,16427.0,330.9512,331.1253,330.8157,330.9221,16427.0
2018-08-31 13:30:00,342.07,342.44,341.92,342.05,20404.0,330.8835,331.2414,330.7384,330.8641,20404.0
2018-08-31 13:40:00,342.03,342.14,341.85,342.08,19664.0,330.8448,330.9512,330.6706,330.8931,19664.0
2018-08-31 13:50:00,342.06,342.29,341.96,342.1,25069.0,330.8738,331.0963,330.7771,330.9125,25069.0
2018-08-31 14:00:00,342.16,342.69,342.05,342.57,42337.0,330.9705,331.4832,330.8641,331.3671,42337.0
2018-08-31 14:10:00,342.61,342.68,342.34,342.68,31214.0,331.4058,331.4735,331.1446,331.4735,31214.0
2018-08-31 14:20:00,342.66,342.81,342.42,342.5,33149.0,331.4542,331.5993,331.222,331.2994,33149.0
2018-08-31 14:30:00,342.5,342.62,341.85,341.85,39352.0,331.2994,331.4155,330.6706,330.6706,39352.0
2018-08-31 14:40:00,342.03,342.22,341.99,342.2,30376.0,330.8448,331.0285,330.8061,331.0092,30376.0
2018-08-31 14:50:00,342.21,342.43,341.99,342.0,39645.0,331.0189,331.2317,330.8061,330.8157,39645.0
2018-08-31 15:00:00,342.04,342.37,341.99,342.2,46277.0,330.8544,331.1736,330.8061,331.0092,46277.0
2018-08-31 15:10:00,342.26,342.52,342.08,342.39,55983.0,331.0672,331.3187,330.8931,331.193,55983.0
2018-08-31 15:20:00,342.4,342.49,341.99,342.05,70638.0,331.2027,331.2897,330.8061,330.8641,70638.0
2018-08-31 15:30:00,342.07,342.93,342.06,342.85,68834.0,330.8835,331.7153,330.8738,331.6379,68834.0
2018-08-31 15:40:00,342.84,343.22,342.71,342.84,102363.0,331.6283,331.9958,331.5025,331.6283,102363.0
2018-08-31 15:50:00,342.92,343.2,342.51,342.69,207733.0,331.7057,331.9765,331.3091,331.4832,207733.0
2018-09-04 09:30:00,341.21,342.27,340.54,340.84,170941.0,330.0516,331.0769,329.4035,329.6937,170941.0
2018-09-04 09:40:00,340.73,341.4,339.28,341.15,80754.0,329.5873,330.2354,328.1847,329.9935,80754.0
2018-09-04 09:50:00,341.17,341.18,340.33,340.69,48314.0,330.0129,330.0226,329.2004,329.5486,48314.0
2018-09-04 10:00:00,340.7,341.8,340.7,341.7,62749.0,329.5583,330.6223,329.5583,330.5256,62749.0
2018-09-04 10:10:00,341.76,342.82,341.65,342.74,84390.0,330.5836,331.6089,330.4772,331.5315,84390.0
2018-09-04 10:20:00,342.74,343.0,341.93,342.39,66794.0,331.5315,331.783,330.748,331.193,66794.0
2018-09-04 10:30:00,342.4,342.65,342.17,342.2,36759.0,331.2027,331.4445,330.9802,331.0092,36759.0
2018-09-04 10:40:00,342.18,342.24,341.56,341.8,35999.0,330.9899,331.0479,330.3901,330.6223,35999.0
2018-09-04 10:50:00,341.82,342.66,341.82,342.53,39578.0,330.6416,331.4542,330.6416,331.3284,39578.0
2018-09-04 11:00:00,342.65,343.57,342.54,343.37,75225.0,331.4445,332.3344,331.3381,332.1409,75225.0
2018-09-04 11:10:00,343.43,343.67,342.97,343.6,35529.0,332.199,332.4311,331.754,332.3634,35529.0
2018-09-04 11:20:00,343.57,343.65,343.09,343.24,34898.0,332.3344,332.4118,331.8701,332.0152,34898.0
2018-09-04 11:30:00,343.29,344.46,343.17,344.27,47575.0,332.0636,333.1953,331.9475,333.0115,47575.0
2018-09-04 11:40:00,344.22,344.41,343.75,343.81,40589.0,332.9631,333.1469,332.5085,332.5666,40589.0
2018-09-04 11:50:00,343.86,343.96,343.56,343.6,31972.0,332.6149,332.7116,332.3247,332.3634,31972.0
2018-09-04 12:00:00,343.64,343.89,342.88,342.97,27895.0,332.4021,332.6439,331.667,331.754,27895.0
2018-09-04 12:10:00,342.91,343.1,342.68,342.87,21890.0,331.696,331.8798,331.4735,331.6573,21890.0
2018-09-04 12:20:00,342.93,343.47,342.54,343.38,37169.0,331.7153,332.2377,331.3381,332.1506,37169.0
2018-09-04 12:30:00,343.39,343.88,343.19,343.82,28434.0,332.1603,332.6343,331.9668,332.5762,28434.0
2018-09-04 12:40:00,343.76,343.93,343.6,343.87,34769.0,332.5182,332.6826,332.3634,332.6246,34769.0
2018-09-04 12:50:00,343.85,343.88,343.54,343.61,25801.0,332.6052,332.6343,332.3054,332.3731,25801.0
2018-09-04 13:00:00,343.57,343.98,343.51,343.81,23037.0,332.3344,332.731,332.2764,332.5666,23037.0
2018-09-04 13:10:00,343.89,343.99,343.49,343.58,22710.0,332.6439,332.7407,332.257,332.3441,22710.0
2018-09-04 13:20:00,343.67,343.99,343.57,343.88,14165.0,332.4311,332.7407,332.3344,332.6343,14165.0
2018-09-04 13:30:00,343.92,344.0,343.6,343.64,16487.0,332.673,332.7503,332.3634,332.4021,16487.0
2018-09-04 13:40:00,343.6,344.4,343.55,344.29,22865.0,332.3634,333.1373,332.3151,333.0309,22865.0
2018-09-04 13:50:00,344.27,344.87,344.26,344.65,34929.0,333.0115,333.5919,333.0018,333.3791,34929.0
2018-09-04 14:00:00,344.6,345.13,344.49,345.13,25663.0,333.3307,333.8434,333.2243,333.8434,25663.0
2018-09-04 14:10:00,345.1,345.82,345.07,345.66,40621.0,333.8144,334.5108,333.7853,334.3561,40621.0
2018-09-04 14:20:00,345.69,346.25,345.63,345.85,46401.0,334.3851,334.9268,334.327,334.5398,46401.0
2018-09-04 14:30:00,345.75,346.03,345.55,345.9,29687.0,334.4431,334.714,334.2496,334.5882,29687.0
2018-09-04 14:40:00,345.91,346.03,345.38,345.91,33765.0,334.5979,334.714,334.0852,334.5979,33765.0
2018-09-04 14:50:00,345.86,346.28,345.82,346.06,40241.0,334.5495,334.9558,334.5108,334.743,40241.0
2018-09-04 15:00:00,346.16,346.19,345.46,345.64,37866.0,334.8397,334.8687,334.1626,334.3367,37866.0
2018-09-04 15:10:00,345.66,345.77,345.41,345.52,37615.0,334.3561,334.4625,334.1142,334.2206,37615.0
2018-09-04 15:20:00,345.52,346.01,345.38,345.88,52668.0,334.2206,334.6946,334.0852,334.5689,52668.0
2018-09-04 15:30:00,345.81,346.14,345.61,345.9,57755.0,334.5011,334.8204,334.3077,334.5882,57755.0
2018-09-04 15:40:00,345.87,346.23,345.8,346.0,46123.0,334.5592,334.9074,334.4915,334.6849,46123.0
2018-09-04 15:50:00,346.01,346.32,345.43,346.13,141600.0,334.6946,334.9945,334.1336,334.8107,141600.0
2018-09-05 09:30:00,345.77,345.83,343.37,345.19,134983.0,334.4625,334.5205,332.1409,333.9014,134983.0
2018-09-05 09:40:00,345.09,346.02,344.49,346.0,77655.0,333.8047,334.7043,333.2243,334.6849,77655.0
2018-09-05 09:50:00,346.02,346.44,344.62,344.93,58217.0,334.7043,335.1105,333.3501,333.6499,58217.0
2018-09-05 10:00:00,344.96,345.14,344.38,344.8,44141.0,333.6789,333.8531,333.1179,333.5242,44141.0
2018-09-05 10:10:00,344.7,344.75,343.85,344.13,33415.0,333.4274,333.4758,332.6052,332.8761,33415.0
2018-09-05 10:20:00,344.22,344.23,343.34,343.64,62364.0,332.9631,332.9728,332.1119,332.4021,62364.0
2018-09-05 10:30:00,343.8,343.95,343.19,343.5,34579.0,332.5569,332.702,331.9668,332.2667,34579.0
2018-09-05 10:40:00,343.41,344.73,343.16,344.09,31957.0,332.1796,333.4565,331.9378,332.8374,31957.0
2018-09-05 10:50:00,344.07,345.08,344.02,344.67,29671.0,332.818,333.795,332.7697,333.3984,29671.0
2018-09-05 11:00:00,344.84,344.96,344.11,344.22,29317.0,333.5629,333.6789,332.8567,332.9631,29317.0
2018-09-05 11:10:00,344.17,344.9,344.0,344.65,36260.0,332.9148,333.6209,332.7503,333.3791,36260.0
2018-09-05 11:20:00,344.71,345.29,344.36,344.46,28774.0,333.4371,333.9982,333.0986,333.1953,28774.0
2018-09-05 11:30:00,344.49,344.58,344.0,344.35,23627.0,333.2243,333.3114,332.7503,333.0889,23627.0
2018-09-05 11:40:00,344.47,344.5,344.0,344.32,24433.0,333.205,333.234,332.7503,333.0599,24433.0
2018-09-05 11:50:00,344.39,345.15,344.39,344.93,38509.0,333.1276,333.8627,333.1276,333.6499,38509.0
2018-09-05 12:00:00,345.0,345.61,344.92,345.05,23257.0,333.7176,334.3077,333.6403,333.766,23257.0
2018-09-05 12:10:00,345.01,345.47,344.78,345.47,23837.0,333.7273,334.1723,333.5048,334.1723,23837.0
2018-09-05 12:20:00,345.47,345.54,344.91,344.92,20190.0,334.1723,334.24,333.6306,333.6403,20190.0
2018-09-05 12:30:00,344.91,345.7,344.87,345.58,25382.0,333.6306,334.3947,333.5919,334.2787,25382.0
2018-09-05 12:40:00,345.56,345.56,345.23,345.34,15959.0,334.2593,334.2593,333.9401,334.0465,15959.0
2018-09-05 12:50:00,345.35,345.35,344.42,344.42,21979.0,334.0562,334.0562,333.1566,333.1566,21979.0
2018-09-05 13:00:00,344.43,344.6,344.32,344.47,14010.0,333.1663,333.3307,333.0599,333.205,14010.0
2018-09-05 13:10:00,344.48,344.86,344.35,344.73,19810.0,333.2146,333.5822,333.0889,333.4565,19810.0
2018-09-05 13:20:00,344.71,345.29,344.63,345.29,17401.0,333.4371,333.9982,333.3597,333.9982,17401.0
2018-09-05 13:30:00,345.31,345.46,344.97,345.07,20326.0,334.0175,334.1626,333.6886,333.7853,20326.0
2018-09-05 13:40:00,345.0,345.11,344.67,344.67,21014.0,333.7176,333.824,333.3984,333.3984,21014.0
2018-09-05 13:50:00,344.69,344.88,344.58,344.84,15370.0,333.4178,333.6016,333.3114,333.5629,15370.0
2018-09-05 14:00:00,344.9,345.03,344.44,344.52,21608.0,333.6209,333.7467,333.1759,333.2533,21608.0
2018-09-05 14:10:00,344.6,344.9,344.4,344.86,17636.0,333.3307,333.6209,333.1373,333.5822,17636.0
2018-09-05 14:20:00,344.86,344.99,344.57,344.85,18204.0,333.5822,333.708,333.3017,333.5725,18204.0
2018-09-05 14:30:00,344.75,344.96,344.5,344.84,18153.0,333.4758,333.6789,333.234,333.5629,18153.0
2018-09-05 14:40:00,344.81,345.14,344.61,344.77,29207.0,333.5338,333.8531,333.3404,333.4952,29207.0
2018-09-05 14:50:00,344.73,344.79,344.28,344.74,46721.0,333.4565,333.5145,333.0212,333.4661,46721.0
2018-09-05 15:00:00,344.69,344.88,344.64,344.76,21989.0,333.4178,333.6016,333.3694,333.4855,21989.0
2018-09-05 15:10:00,344.74,345.0,344.49,344.88,29400.0,333.4661,333.7176,333.2243,333.6016,29400.0
2018-09-05 15:20:00,344.79,344.82,344.41,344.74,38320.0,333.5145,333.5435,333.1469,333.4661,38320.0
2018-09-05 15:30:00,344.69,344.93,344.61,344.79,36721.0,333.4178,333.6499,333.3404,333.5145,36721.0
2018-09-05 15:40:00,344.83,345.58,344.77,345.49,106637.0,333.5532,334.2787,333.4952,334.1916,106637.0
2018-09-05 15:50:00,345.5,347.25,345.39,346.68,292378.0,334.2013,335.8941,334.0949,335.3427,292378.0
2018-09-06 09:30:00,347.55,349.29,346.58,348.39,140184.0,336.1842,337.8673,335.246,336.9968,140184.0
2018-09-06 09:40:00,348.36,350.19,348.12,349.33,157872.0,336.9678,338.7379,336.7356,337.906,157872.0
2018-09-06 09:50:00,349.48,350.5,349.34,350.46,91532.0,338.0511,339.0378,337.9157,338.9991,91532.0
2018-09-06 10:00:00,350.43,350.89,349.7,350.05,89772.0,338.9701,339.415,338.2639,338.6025,89772.0
2018-09-06 10:10:00,350.05,350.39,349.29,350.29,90694.0,338.6025,338.9314,337.8673,338.8346,90694.0
2018-09-06 10:20:00,350.27,351.32,350.02,351.22,118301.0,338.8153,339.831,338.5735,339.7342,118301.0
2018-09-06 10:30:00,351.36,353.0,351.12,352.77,164301.0,339.8696,341.456,339.6375,341.2335,164301.0
2018-09-06 10:40:00,352.75,353.35,350.41,350.55,101244.0,341.2142,341.7946,338.9507,339.0861,101244.0
2018-09-06 10:50:00,350.64,351.19,350.26,351.0,67498.0,339.1732,339.7052,338.8056,339.5214,67498.0
2018-09-06 11:00:00,350.86,351.1,349.35,349.61,90085.0,339.386,339.6182,337.9254,338.1769,90085.0
2018-09-06 11:10:00,349.56,350.63,349.39,350.33,43689.0,338.1285,339.1635,337.9641,338.8733,43689.0
2018-09-06 11:20:00,350.37,351.25,349.92,351.1,40320.0,338.912,339.7632,338.4767,339.6182,40320.0
2018-09-06 11:30:00,351.01,351.5,350.94,351.26,42104.0,339.5311,340.0051,339.4634,339.7729,42104.0
2018-09-06 11:40:00,351.25,351.68,351.0,351.58,37961.0,339.7632,340.1792,339.5214,340.0825,37961.0
2018-09-06 11:50:00,351.5,352.11,351.47,351.99,39147.0,340.0051,340.5951,339.9761,340.479,39147.0
2018-09-06 12:00:00,351.94,352.19,351.61,351.88,31166.0,340.4307,340.6725,340.1115,340.3726,31166.0
2018-09-06 12:10:00,351.73,352.11,351.6,351.62,42579.0,340.2275,340.5951,340.1018,340.1211,42579.0
2018-09-06 12:20:00,351.67,352.25,351.41,352.23,45015.0,340.1695,340.7305,339.918,340.7112,45015.0
2018-09-06 12:30:00,352.21,352.42,351.71,351.98,45098.0,340.6919,340.895,340.2082,340.4694,45098.0
2018-09-06 12:40:00,351.95,352.55,351.71,351.91,62354.0,340.4404,341.0207,340.2082,340.4017,62354.0
2018-09-06 12:50:00,351.92,351.92,351.12,351.24,36874.0,340.4113,340.4113,339.6375,339.7536,36874.0
2018-09-06 13:00:00,351.24,351.56,350.72,351.29,30460.0,339.7536,340.0631,339.2506,339.8019,30460.0
2018-09-06 13:10:00,351.27,351.93,351.09,351.87,30186.0,339.7826,340.421,339.6085,340.363,30186.0
2018-09-06 13:20:00,351.89,352.0,351.57,351.66,23450.0,340.3823,340.4887,340.0728,340.1598,23450.0
2018-09-06 13:30:00,351.66,352.35,351.48,352.23,21703.0,340.1598,340.8273,339.9857,340.7112,21703.0
2018-09-06 13:40:00,352.31,352.69,352.16,352.49,33956.0,340.7886,341.1562,340.6435,340.9627,33956.0
2018-09-06 13:50:00,352.63,352.63,351.99,352.27,27635.0,341.0981,341.0981,340.479,340.7499,27635.0
2018-09-06 14:00:00,352.2,352.6,351.93,352.33,25518.0,340.6822,341.0691,340.421,340.8079,25518.0
2018-09-06 14:10:00,352.36,352.87,352.14,352.8,27743.0,340.8369,341.3303,340.6241,341.2626,27743.0
2018-09-06 14:20:00,352.8,352.89,352.06,352.24,44324.0,341.2626,341.3496,340.5468,340.7209,44324.0
2018-09-06 14:30:00,352.26,353.0,352.26,352.75,54240.0,340.7402,341.456,340.7402,341.2142,54240.0
2018-09-06 14:40:00,352.75,353.11,352.75,352.81,49962.0,341.2142,341.5624,341.2142,341.2722,49962.0
2018-09-06 14:50:00,352.76,352.91,352.36,352.38,48521.0,341.2239,341.369,340.8369,340.8563,48521.0
2018-09-06 15:00:00,352.38,352.64,352.27,352.32,58045.0,340.8563,341.1078,340.7499,340.7983,58045.0
2018-09-06 15:10:00,352.32,352.47,352.04,352.11,39190.0,340.7983,340.9433,340.5274,340.5951,39190.0
2018-09-06 15:20:00,352.05,352.5,352.05,352.23,41112.0,340.5371,340.9724,340.5371,340.7112,41112.0
2018-09-06 15:30:00,352.26,352.29,351.46,351.5,68071.0,340.7402,340.7692,339.9664,340.0051,68071.0
2018-09-06 15:40:00,351.5,351.68,351.22,351.5,63410.0,340.0051,340.1792,339.7342,340.0051,63410.0
2018-09-06 15:50:00,351.49,351.82,351.09,351.29,166266.0,339.9954,340.3146,339.6085,339.8019,166266.0
2018-09-07 09:30:00,348.82,348.98,347.0,347.64,156092.0,337.4127,337.5675,335.6522,336.2713,156092.0
2018-09-07 09:40:00,347.75,348.87,347.11,348.53,97192.0,336.3777,337.4611,335.7586,337.1322,97192.0
2018-09-07 09:50:00,348.59,349.25,347.25,347.42,104234.0,337.1902,337.8286,335.8941,336.0585,104234.0
2018-09-07 10:00:00,347.35,347.68,347.03,347.1,51987.0,335.9908,336.31,335.6812,335.749,51987.0
2018-09-07 10:10:00,347.04,347.79,346.86,347.2,104789.0,335.6909,336.4164,335.5168,335.8457,104789.0
2018-09-07 10:20:00,347.15,347.4,346.95,346.96,72180.0,335.7973,336.0391,335.6039,335.6135,72180.0
2018-09-07 10:30:00,347.0,347.53,346.87,347.5,74929.0,335.6522,336.1649,335.5265,336.1359,74929.0
2018-09-07 10:40:00,347.55,347.81,346.94,347.81,53902.0,336.1842,336.4357,335.5942,336.4357,53902.0
2018-09-07 10:50:00,347.81,348.11,347.75,347.93,41211.0,336.4357,336.7259,336.3777,336.5518,41211.0
2018-09-07 11:00:00,347.9,347.92,347.4,347.47,31631.0,336.5228,336.5421,336.0391,336.1069,31631.0
2018-09-07 11:10:00,347.42,347.76,347.23,347.76,24023.0,336.0585,336.3874,335.8747,336.3874,24023.0
2018-09-07 11:20:00,347.76,347.8,347.38,347.79,33994.0,336.3874,336.4261,336.0198,336.4164,33994.0
2018-09-07 11:30:00,347.8,348.76,347.69,348.7,86433.0,336.4261,337.3547,336.3197,337.2966,86433.0
2018-09-07 11:40:00,348.72,348.97,348.54,348.67,47785.0,337.316,337.5578,337.1419,337.2676,47785.0
2018-09-07 11:50:00,348.68,348.98,348.13,348.13,58589.0,337.2773,337.5675,336.7453,336.7453,58589.0
2018-09-07 12:00:00,348.15,348.19,346.94,347.07,66343.0,336.7646,336.8033,335.5942,335.7199,66343.0
2018-09-07 12:10:00,347.05,347.22,345.63,345.86,147098.0,335.7006,335.865,334.327,334.5495,147098.0
2018-09-07 12:20:00,345.86,346.18,345.43,345.7,79853.0,334.5495,334.859,334.1336,334.3947,79853.0
2018-09-07 12:30:00,345.68,346.28,345.57,345.82,53686.0,334.3754,334.9558,334.269,334.5108,53686.0
2018-09-07 12:40:00,345.76,346.09,345.12,346.0,65344.0,334.4528,334.772,333.8337,334.6849,65344.0
2018-09-07 12:50:00,346.05,346.19,345.1,345.59,81221.0,334.7333,334.8687,333.8144,334.2883,81221.0
2018-09-07 13:00:00,345.75,345.78,344.75,344.77,73315.0,334.4431,334.4721,333.4758,333.4952,73315.0
2018-09-07 13:10:00,344.78,344.99,344.46,344.91,58694.0,333.5048,333.708,333.1953,333.6306,58694.0
2018-09-07 13:20:00,344.88,345.35,344.84,345.34,32248.0,333.6016,334.0562,333.5629,334.0465,32248.0
2018-09-07 13:30:00,345.33,345.86,345.33,345.67,25333.0,334.0368,334.5495,334.0368,334.3657,25333.0
2018-09-07 13:40:00,345.63,345.98,345.49,345.73,26746.0,334.327,334.6656,334.1916,334.4238,26746.0
2018-09-07 13:50:00,345.69,346.09,345.69,346.06,28649.0,334.3851,334.772,334.3851,334.743,28649.0
2018-09-07 14:00:00,346.07,346.66,346.01,346.56,35495.0,334.7526,335.3233,334.6946,335.2266,35495.0
2018-09-07 14:10:00,346.56,347.41,346.56,347.1,59883.0,335.2266,336.0488,335.2266,335.749,59883.0
2018-09-07 14:20:00,347.1,348.06,346.94,348.06,52391.0,335.749,336.6776,335.5942,336.6776,52391.0
2018-09-07 14:30:00,348.0,348.31,347.73,348.17,56525.0,336.6195,336.9194,336.3584,336.784,56525.0
2018-09-07 14:40:00,348.18,348.81,348.15,348.57,41934.0,336.7936,337.403,336.7646,337.1709,41934.0
2018-09-07 14:50:00,348.59,349.11,348.19,348.98,68269.0,337.1902,337.6932,336.8033,337.5675,68269.0
2018-09-07 15:00:00,348.98,349.0,348.51,349.0,68364.0,337.5675,337.5868,337.1128,337.5868,68364.0
2018-09-07 15:10:00,348.97,349.41,348.76,348.76,79073.0,337.5578,337.9834,337.3547,337.3547,79073.0
2018-09-07 15:20:00,348.73,349.58,348.54,349.4,53809.0,337.3257,338.1479,337.1419,337.9737,53809.0
2018-09-07 15:30:00,349.41,349.98,349.3,349.89,89008.0,337.9834,338.5348,337.877,338.4477,89008.0
2018-09-07 15:40:00,349.86,350.01,349.13,349.16,145461.0,338.4187,338.5638,337.7126,337.7416,145461.0
2018-09-07 15:50:00,349.15,349.7,348.97,349.34,208828.0,337.7319,338.2639,337.5578,337.9157,208828.0
2018-09-10 09:30:00,349.49,350.75,346.0,346.74,153861.0,338.0608,339.2796,334.6849,335.4007,153861.0
2018-09-10 09:40:00,346.87,347.5,346.06,347.29,77987.0,335.5265,336.1359,334.743,335.9327,77987.0
2018-09-10 09:50:00,347.2,347.32,346.2,346.28,40362.0,335.8457,335.9618,334.8784,334.9558,40362.0
2018-09-10 10:00:00,346.4,347.33,345.75,346.27,68795.0,335.0719,335.9714,334.4431,334.9461,68795.0
2018-09-10 10:10:00,346.22,346.74,345.22,346.3,56362.0,334.8977,335.4007,333.9304,334.9751,56362.0
2018-09-10 10:20:00,346.2,346.45,345.8,346.15,28334.0,334.8784,335.1202,334.4915,334.83,28334.0
2018-09-10 10:30:00,346.2,346.49,345.38,345.74,40680.0,334.8784,335.1589,334.0852,334.4334,40680.0
2018-09-10 10:40:00,345.61,345.7,345.15,345.37,40027.0,334.3077,334.3947,333.8627,334.0755,40027.0
2018-09-10 10:50:00,345.29,345.38,344.61,344.82,45646.0,333.9982,334.0852,333.3404,333.5435,45646.0
2018-09-10 11:00:00,344.73,344.73,344.07,344.4,44022.0,333.4565,333.4565,332.818,333.1373,44022.0
2018-09-10 11:10:00,344.32,345.38,344.21,345.35,38560.0,333.0599,334.0852,332.9535,334.0562,38560.0
2018-09-10 11:20:00,345.29,345.68,345.03,345.4,36545.0,333.9982,334.3754,333.7467,334.1046,36545.0
2018-09-10 11:30:00,345.44,345.47,344.65,344.77,24124.0,334.1432,334.1723,333.3791,333.4952,24124.0
2018-09-10 11:40:00,344.76,345.07,344.35,345.05,39473.0,333.4855,333.7853,333.0889,333.766,39473.0
2018-09-10 11:50:00,345.0,345.04,344.6,344.69,17073.0,333.7176,333.7563,333.3307,333.4178,17073.0
2018-09-10 12:00:00,344.69,344.7,344.17,344.17,51479.0,333.4178,333.4274,332.9148,332.9148,51479.0
2018-09-10 12:10:00,344.15,344.26,343.45,343.55,58420.0,332.8954,333.0018,332.2183,332.3151,58420.0
2018-09-10 12:20:00,343.51,343.89,343.4,343.55,29121.0,332.2764,332.6439,332.17,332.3151,29121.0
2018-09-10 12:30:00,343.63,343.96,343.52,343.74,29200.0,332.3924,332.7116,332.286,332.4988,29200.0
2018-09-10 12:40:00,343.74,343.81,343.45,343.53,46486.0,332.4988,332.5666,332.2183,332.2957,46486.0
2018-09-10 12:50:00,343.45,343.67,343.33,343.41,37491.0,332.2183,332.4311,332.1022,332.1796,37491.0
2018-09-10 13:00:00,343.41,343.72,343.18,343.42,52447.0,332.1796,332.4795,331.9572,332.1893,52447.0
2018-09-10 13:10:00,343.41,343.72,343.39,343.52,34575.0,332.1796,332.4795,332.1603,332.286,34575.0
2018-09-10 13:20:00,343.55,343.84,343.49,343.75,62899.0,332.3151,332.5956,332.257,332.5085,62899.0
2018-09-10 13:30:00,343.72,343.81,343.39,343.45,66787.0,332.4795,332.5666,332.1603,332.2183,66787.0
2018-09-10 13:40:00,343.44,343.61,343.0,343.32,37654.0,332.2087,332.3731,331.783,332.0926,37654.0
2018-09-10 13:50:00,343.27,343.32,343.08,343.28,26817.0,332.0442,332.0926,331.8604,332.0539,26817.0
2018-09-10 14:00:00,343.25,343.26,342.71,342.71,53461.0,332.0249,332.0345,331.5025,331.5025,53461.0
2018-09-10 14:10:00,342.71,342.84,342.25,342.59,35422.0,331.5025,331.6283,331.0576,331.3864,35422.0
2018-09-10 14:20:00,342.59,342.83,342.32,342.76,53206.0,331.3864,331.6186,331.1253,331.5509,53206.0
2018-09-10 14:30:00,342.8,343.67,342.8,343.48,61055.0,331.5896,332.4311,331.5896,332.2473,61055.0
2018-09-10 14:40:00,343.55,343.58,343.3,343.43,22259.0,332.3151,332.3441,332.0732,332.199,22259.0
2018-09-10 14:50:00,343.43,343.48,342.93,343.06,31944.0,332.199,332.2473,331.7153,331.8411,31944.0
2018-09-10 15:00:00,343.15,343.79,343.15,343.23,42968.0,331.9281,332.5472,331.9281,332.0055,42968.0
2018-09-10 15:10:00,343.27,343.32,342.43,342.62,50001.0,332.0442,332.0926,331.2317,331.4155,50001.0
2018-09-10 15:20:00,342.56,342.77,342.33,342.63,77047.0,331.3574,331.5606,331.135,331.4251,77047.0
2018-09-10 15:30:00,342.61,343.14,342.55,342.9,70949.0,331.4058,331.9185,331.3478,331.6863,70949.0
2018-09-10 15:40:00,342.86,342.9,342.4,342.43,102242.0,331.6476,331.6863,331.2027,331.2317,102242.0
2018-09-10 15:50:00,342.41,342.53,341.68,341.93,274697.0,331.2123,331.3284,330.5062,330.748,274697.0
2018-09-11 09:30:00,339.01,340.66,337.31,340.43,188262.0,327.9235,329.5196,326.2791,329.2971,188262.0
2018-09-11 09:40:00,340.41,341.9,339.75,341.43,65376.0,329.2777,330.719,328.6393,330.2644,65376.0
2018-09-11 09:50:00,341.5,342.3,341.06,342.16,55392.0,330.3321,331.1059,329.9065,330.9705,55392.0
2018-09-11 10:00:00,342.21,343.18,342.06,342.8,65394.0,331.0189,331.9572,330.8738,331.5896,65394.0
2018-09-11 10:10:00,342.78,342.94,342.0,342.66,42526.0,331.5702,331.725,330.8157,331.4542,42526.0
2018-09-11 10:20:00,342.66,342.66,341.75,342.16,43540.0,331.4542,331.4542,330.5739,330.9705,43540.0
2018-09-11 10:30:00,342.17,342.29,341.11,341.14,34650.0,330.9802,331.0963,329.9548,329.9839,34650.0
2018-09-11 10:40:00,341.11,341.68,340.91,341.28,34442.0,329.9548,330.5062,329.7614,330.1193,34442.0
2018-09-11 10:50:00,341.37,342.82,341.31,342.77,34148.0,330.2063,331.6089,330.1483,331.5606,34148.0
2018-09-11 11:00:00,342.87,344.68,342.7,344.6,82648.0,331.6573,333.4081,331.4929,333.3307,82648.0
2018-09-11 11:10:00,344.6,345.0,343.88,344.13,66314.0,333.3307,333.7176,332.6343,332.8761,66314.0
2018-09-11 11:20:00,344.18,344.86,344.15,344.44,41503.0,332.9245,333.5822,332.8954,333.1759,41503.0
2018-09-11 11:30:00,344.39,344.77,344.28,344.66,38354.0,333.1276,333.4952,333.0212,333.3888,38354.0
2018-09-11 11:40:00,344.66,345.61,344.66,345.5,63750.0,333.3888,334.3077,333.3888,334.2013,63750.0
2018-09-11 11:50:00,345.57,346.53,345.51,346.3,49037.0,334.269,335.1976,334.211,334.9751,49037.0
2018-09-11 12:00:00,346.3,346.62,345.95,345.95,43505.0,334.9751,335.2847,334.6366,334.6366,43505.0
2018-09-11 12:10:00,345.92,345.97,345.09,345.44,28908.0,334.6075,334.6559,333.8047,334.1432,28908.0
2018-09-11 12:20:00,345.45,345.83,345.43,345.57,21551.0,334.1529,334.5205,334.1336,334.269,21551.0
2018-09-11 12:30:00,345.56,346.2,345.41,346.15,32265.0,334.2593,334.8784,334.1142,334.83,32265.0
2018-09-11 12:40:00,346.15,346.2,345.58,345.8,22669.0,334.83,334.8784,334.2787,334.4915,22669.0
2018-09-11 12:50:00,345.83,346.36,345.75,346.12,27268.0,334.5205,335.0332,334.4431,334.801,27268.0
2018-09-11 13:00:00,346.09,346.16,345.24,345.73,32895.0,334.772,334.8397,333.9498,334.4238,32895.0
2018-09-11 13:10:00,345.71,345.99,345.37,345.94,22266.0,334.4044,334.6753,334.0755,334.6269,22266.0
2018-09-11 13:20:00,345.87,345.99,345.4,345.88,22847.0,334.5592,334.6753,334.1046,334.5689,22847.0
2018-09-11 13:30:00,345.87,346.38,345.54,346.27,29453.0,334.5592,335.0525,334.24,334.9461,29453.0
2018-09-11 13:40:00,346.3,346.33,345.7,346.09,23232.0,334.9751,335.0041,334.3947,334.772,23232.0
2018-09-11 13:50:00,346.09,346.2,345.52,345.78,34930.0,334.772,334.8784,334.2206,334.4721,34930.0
2018-09-11 14:00:00,345.7,345.77,345.1,345.54,29901.0,334.3947,334.4625,333.8144,334.24,29901.0
2018-09-11 14:10:00,345.53,345.95,345.49,345.95,21915.0,334.2303,334.6366,334.1916,334.6366,21915.0
2018-09-11 14:20:00,345.93,346.03,345.27,345.33,21847.0,334.6172,334.714,333.9788,334.0368,21847.0
2018-09-11 14:30:00,345.29,345.59,345.06,345.28,27572.0,333.9982,334.2883,333.7757,333.9885,27572.0
2018-09-11 14:40:00,345.3,345.68,345.26,345.29,19534.0,334.0078,334.3754,333.9691,333.9982,19534.0
2018-09-11 14:50:00,345.29,345.43,345.16,345.32,23990.0,333.9982,334.1336,333.8724,334.0272,23990.0
2018-09-11 15:00:00,345.25,345.43,345.11,345.24,22685.0,333.9595,334.1336,333.824,333.9498,22685.0
2018-09-11 15:10:00,345.28,345.49,344.99,345.21,36060.0,333.9885,334.1916,333.708,333.9208,36060.0
2018-09-11 15:20:00,345.26,345.41,345.01,345.15,26491.0,333.9691,334.1142,333.7273,333.8627,26491.0
2018-09-11 15:30:00,345.11,345.56,344.96,345.33,34439.0,333.824,334.2593,333.6789,334.0368,34439.0
2018-09-11 15:40:00,345.34,345.48,344.99,345.19,87312.0,334.0465,334.1819,333.708,333.9014,87312.0
2018-09-11 15:50:00,345.15,345.32,345.08,345.26,101065.0,333.8627,334.0272,333.795,333.9691,101065.0
2018-09-12 09:30:00,345.0,346.74,344.6,346.53,69162.0,333.7176,335.4007,333.3307,335.1976,69162.0
2018-09-12 09:40:00,346.75,348.46,346.6,348.33,76124.0,335.4104,337.0645,335.2653,336.9387,76124.0
2018-09-12 09:50:00,348.32,348.49,347.18,347.97,65965.0,336.9291,337.0935,335.8263,336.5905,65965.0
2018-09-12 10:00:00,347.9,348.09,347.31,347.43,37842.0,336.5228,336.7066,335.9521,336.0682,37842.0
2018-09-12 10:10:00,347.43,347.43,346.59,346.9,34561.0,336.0682,336.0682,335.2556,335.5555,34561.0
2018-09-12 10:20:00,346.8,346.8,346.11,346.32,23744.0,335.4588,335.4588,334.7913,334.9945,23744.0
2018-09-12 10:30:00,346.2,346.98,345.78,346.94,43655.0,334.8784,335.6329,334.4721,335.5942,43655.0
2018-09-12 10:40:00,346.88,347.29,346.66,346.72,32660.0,335.5362,335.9327,335.3233,335.3814,32660.0
2018-09-12 10:50:00,346.81,347.48,346.53,347.03,39959.0,335.4684,336.1165,335.1976,335.6812,39959.0
2018-09-12 11:00:00,346.76,347.63,346.75,347.08,44518.0,335.4201,336.2616,335.4104,335.7296,44518.0
2018-09-12 11:10:00,347.12,352.05,347.12,351.83,219233.0,335.7683,340.5371,335.7683,340.3243,219233.0
2018-09-12 11:20:00,351.86,353.89,351.21,353.86,282110.0,340.3533,342.3169,339.7246,342.2879,282110.0
2018-09-12 11:30:00,353.8,355.0,353.5,354.01,227560.0,342.2299,343.3906,341.9397,342.433,227560.0
2018-09-12 11:40:00,353.94,354.7,353.55,354.28,152266.0,342.3653,343.1004,341.988,342.6942,152266.0
2018-09-12 11:50:00,354.29,354.3,352.56,352.92,113945.0,342.7038,342.7135,341.0304,341.3786,113945.0
2018-09-12 12:00:00,353.22,354.35,353.01,353.94,148599.0,341.6688,342.7619,341.4657,342.3653,148599.0
2018-09-12 12:10:00,353.82,354.58,353.29,354.06,85720.0,342.2492,342.9843,341.7365,342.4814,85720.0
2018-09-12 12:20:00,354.0,354.78,353.96,354.42,78089.0,342.4233,343.1778,342.3846,342.8296,78089.0
2018-09-12 12:30:00,354.49,354.82,354.25,354.63,40224.0,342.8973,343.2165,342.6651,343.0327,40224.0
2018-09-12 12:40:00,354.6,355.04,354.33,354.37,93635.0,343.0037,343.4293,342.7425,342.7812,93635.0
2018-09-12 12:50:00,354.37,354.5,353.72,353.74,40258.0,342.7812,342.907,342.1525,342.1718,40258.0
2018-09-12 13:00:00,353.73,354.03,353.27,353.27,29586.0,342.1621,342.4523,341.7172,341.7172,29586.0
2018-09-12 13:10:00,353.36,353.65,353.07,353.49,24886.0,341.8042,342.0848,341.5237,341.93,24886.0
2018-09-12 13:20:00,353.49,353.66,353.29,353.57,25578.0,341.93,342.0944,341.7365,342.0074,25578.0
2018-09-12 13:30:00,353.51,353.71,353.29,353.55,25100.0,341.9493,342.1428,341.7365,341.988,25100.0
2018-09-12 13:40:00,353.58,353.75,352.8,353.0,45442.0,342.017,342.1815,341.2626,341.456,45442.0
2018-09-12 13:50:00,353.06,353.07,352.3,352.41,35420.0,341.5141,341.5237,340.7789,340.8853,35420.0
2018-09-12 14:00:00,352.46,352.88,352.11,352.33,40608.0,340.9337,341.3399,340.5951,340.8079,40608.0
2018-09-12 14:10:00,352.39,352.75,352.19,352.5,33170.0,340.866,341.2142,340.6725,340.9724,33170.0
2018-09-12 14:20:00,352.54,352.93,352.25,352.46,31212.0,341.0111,341.3883,340.7305,340.9337,31212.0
2018-09-12 14:30:00,352.47,352.84,352.27,352.39,27552.0,340.9433,341.3012,340.7499,340.866,27552.0
2018-09-12 14:40:00,352.47,352.57,351.65,352.48,36083.0,340.9433,341.0401,340.1502,340.953,36083.0
2018-09-12 14:50:00,352.42,352.79,352.31,352.61,27605.0,340.895,341.2529,340.7886,341.0788,27605.0
2018-09-12 15:00:00,352.57,353.12,352.4,353.04,44489.0,341.0401,341.5721,340.8756,341.4947,44489.0
2018-09-12 15:10:00,353.1,353.59,353.06,353.06,44367.0,341.5527,342.0267,341.5141,341.5141,44367.0
2018-09-12 15:20:00,353.06,354.01,353.06,353.86,64777.0,341.5141,342.433,341.5141,342.2879,64777.0
2018-09-12 15:30:00,353.86,354.59,353.67,354.31,94886.0,342.2879,342.994,342.1041,342.7232,94886.0
2018-09-12 15:40:00,354.28,354.29,353.24,353.29,105948.0,342.6942,342.7038,341.6882,341.7365,105948.0
2018-09-12 15:50:00,353.4,353.84,353.4,353.47,165785.0,341.8429,342.2685,341.8429,341.9106,165785.0
2018-09-13 09:30:00,356.36,360.42,356.36,358.19,430942.0,344.7061,348.6334,344.7061,346.4763,430942.0
2018-09-13 09:40:00,358.33,359.75,358.19,359.02,141195.0,346.6117,347.9853,346.4763,347.2791,141195.0
2018-09-13 09:50:00,359.02,360.35,358.77,359.98,117947.0,347.2791,348.5657,347.0373,348.2078,117947.0
2018-09-13 10:00:00,360.0,360.35,358.33,358.69,96776.0,348.2271,348.5657,346.6117,346.9599,96776.0
2018-09-13 10:10:00,358.51,359.04,356.88,357.29,91657.0,346.7858,347.2985,345.2091,345.6057,91657.0
2018-09-13 10:20:00,357.21,357.36,355.74,356.29,87117.0,345.5283,345.6734,344.1064,344.6384,87117.0
2018-09-13 10:30:00,356.31,356.72,355.39,355.77,50371.0,344.6578,345.0544,343.7679,344.1354,50371.0
2018-09-13 10:40:00,355.69,355.9,355.09,355.51,46916.0,344.058,344.2612,343.4777,343.8839,46916.0
2018-09-13 10:50:00,355.58,356.65,355.13,356.0,53971.0,343.9516,344.9867,343.5164,344.3579,53971.0
2018-09-13 11:00:00,356.09,356.21,355.65,356.08,22229.0,344.445,344.561,344.0194,344.4353,22229.0
2018-09-13 11:10:00,356.15,356.9,355.74,355.74,42282.0,344.503,345.2285,344.1064,344.1064,42282.0
2018-09-13 11:20:00,355.82,356.51,355.82,356.0,31980.0,344.1838,344.8512,344.1838,344.3579,31980.0
2018-09-13 11:30:00,356.01,356.7,355.37,356.68,35529.0,344.3676,345.035,343.7485,345.0157,35529.0
2018-09-13 11:40:00,356.61,357.79,356.51,357.79,36727.0,344.948,346.0894,344.8512,346.0894,36727.0
2018-09-13 11:50:00,357.8,358.3,357.49,357.89,44353.0,346.099,346.5827,345.7992,346.1861,44353.0
2018-09-13 12:00:00,357.94,358.11,356.9,357.06,34811.0,346.2345,346.3989,345.2285,345.3832,34811.0
2018-09-13 12:10:00,357.11,357.37,356.68,357.26,25596.0,345.4316,345.6831,345.0157,345.5767,25596.0
2018-09-13 12:20:00,357.22,357.23,356.45,356.5,30486.0,345.538,345.5477,344.7932,344.8416,30486.0
2018-09-13 12:30:00,356.55,357.1,356.55,356.79,20054.0,344.8899,345.4219,344.8899,345.1221,20054.0
2018-09-13 12:40:00,356.68,356.71,356.4,356.7,20881.0,345.0157,345.0447,344.7448,345.035,20881.0
2018-09-13 12:50:00,356.73,356.73,355.97,355.97,24499.0,345.064,345.064,344.3289,344.3289,24499.0
2018-09-13 13:00:00,356.1,356.44,355.85,355.9,20229.0,344.4546,344.7835,344.2128,344.2612,20229.0
2018-09-13 13:10:00,355.8,356.32,355.76,356.05,16858.0,344.1644,344.6674,344.1258,344.4063,16858.0
2018-09-13 13:20:00,356.04,356.2,355.86,356.13,13645.0,344.3966,344.5514,344.2225,344.4837,13645.0
2018-09-13 13:30:00,356.05,356.64,356.05,356.45,15703.0,344.4063,344.977,344.4063,344.7932,15703.0
2018-09-13 13:40:00,356.46,356.65,356.36,356.47,10709.0,344.8029,344.9867,344.7061,344.8125,10709.0
2018-09-13 13:50:00,356.44,356.63,356.27,356.42,12163.0,344.7835,344.9673,344.6191,344.7642,12163.0
2018-09-13 14:00:00,356.35,356.46,355.99,355.99,19773.0,344.6965,344.8029,344.3482,344.3482,19773.0
2018-09-13 14:10:00,356.01,356.04,355.55,355.58,21676.0,344.3676,344.3966,343.9226,343.9516,21676.0
2018-09-13 14:20:00,355.52,356.01,355.43,355.76,18121.0,343.8936,344.3676,343.8065,344.1258,18121.0
2018-09-13 14:30:00,355.85,356.24,355.71,356.18,13599.0,344.2128,344.5901,344.0774,344.532,13599.0
2018-09-13 14:40:00,356.19,356.33,355.87,355.94,24586.0,344.5417,344.6771,344.2322,344.2999,24586.0
2018-09-13 14:50:00,355.89,355.89,355.45,355.59,23728.0,344.2515,344.2515,343.8259,343.9613,23728.0
2018-09-13 15:00:00,355.57,355.57,354.78,355.19,39039.0,343.942,343.942,343.1778,343.5744,39039.0
2018-09-13 15:10:00,355.15,355.31,354.86,355.07,23975.0,343.5357,343.6905,343.2552,343.4583,23975.0
2018-09-13 15:20:00,355.05,355.34,354.94,354.96,26650.0,343.439,343.7195,343.3326,343.3519,26650.0
2018-09-13 15:30:00,354.95,355.14,354.64,354.71,42863.0,343.3422,343.526,343.0424,343.1101,42863.0
2018-09-13 15:40:00,354.71,354.9,354.3,354.9,61798.0,343.1101,343.2939,342.7135,343.2939,61798.0
2018-09-13 15:50:00,354.92,355.44,354.74,355.43,107227.0,343.3132,343.8162,343.1391,343.8065,107227.0
2018-09-14 09:30:00,356.44,358.34,356.1,358.12,107535.0,344.7835,346.6214,344.4546,346.4086,107535.0
2018-09-14 09:40:00,358.15,359.28,357.87,358.21,101007.0,346.4376,347.5306,346.1668,346.4956,101007.0
2018-09-14 09:50:00,358.1,358.63,357.77,358.5,30940.0,346.3892,346.9019,346.07,346.7762,30940.0
2018-09-14 10:00:00,358.64,358.65,358.06,358.28,38565.0,346.9116,346.9212,346.3505,346.5633,38565.0
2018-09-14 10:10:00,358.18,358.88,358.18,358.57,48418.0,346.4666,347.1437,346.4666,346.8439,48418.0
2018-09-14 10:20:00,358.63,358.73,357.95,358.38,39548.0,346.9019,346.9986,346.2441,346.6601,39548.0
2018-09-14 10:30:00,358.47,358.96,358.35,358.69,35820.0,346.7471,347.2211,346.6311,346.9599,35820.0
2018-09-14 10:40:00,358.63,359.11,358.29,358.99,38200.0,346.9019,347.3662,346.573,347.2501,38200.0
2018-09-14 10:50:00,358.99,359.74,358.86,359.09,46272.0,347.2501,347.9756,347.1244,347.3469,46272.0
2018-09-14 11:00:00,359.09,359.53,358.9,359.45,24153.0,347.3469,347.7725,347.1631,347.6951,24153.0
2018-09-14 11:10:00,359.5,360.27,359.49,360.21,75991.0,347.7434,348.4883,347.7338,348.4302,75991.0
2018-09-14 11:20:00,360.15,360.66,359.95,360.64,56206.0,348.3722,348.8655,348.1787,348.8462,56206.0
2018-09-14 11:30:00,360.67,361.66,360.64,361.61,68432.0,348.8752,349.8328,348.8462,349.7844,68432.0
2018-09-14 11:40:00,361.64,362.26,361.19,361.19,112517.0,349.8135,350.4132,349.3782,349.3782,112517.0
2018-09-14 11:50:00,361.17,361.39,360.86,361.23,41433.0,349.3588,349.5716,349.059,349.4169,41433.0
2018-09-14 12:00:00,361.09,361.15,356.6,358.37,222522.0,349.2815,349.3395,344.9383,346.6504,222522.0
2018-09-14 12:10:00,358.3,358.72,357.0,357.96,63262.0,346.5827,346.989,345.3252,346.2538,63262.0
2018-09-14 12:20:00,357.96,358.23,356.48,357.2,57721.0,346.2538,346.515,344.8222,345.5187,57721.0
2018-09-14 12:30:00,357.16,357.65,356.91,357.32,29591.0,345.48,345.9539,345.2381,345.6347,29591.0
2018-09-14 12:40:00,357.34,357.95,357.17,357.8,24200.0,345.6541,346.2441,345.4896,346.099,24200.0
2018-09-14 12:50:00,357.66,357.93,357.41,357.64,23556.0,345.9636,346.2248,345.7218,345.9443,23556.0
2018-09-14 13:00:00,357.55,358.22,357.55,358.1,30338.0,345.8572,346.5053,345.8572,346.3892,30338.0
2018-09-14 13:10:00,358.0,358.99,357.95,358.9,32324.0,346.2925,347.2501,346.2441,347.1631,32324.0
2018-09-14 13:20:00,358.92,359.54,358.91,359.36,30777.0,347.1824,347.7821,347.1727,347.608,30777.0
2018-09-14 13:30:00,359.39,359.8,359.15,359.22,23608.0,347.637,348.0336,347.4049,347.4726,23608.0
2018-09-14 13:40:00,359.22,359.41,359.1,359.19,16303.0,347.4726,347.6564,347.3565,347.4436,16303.0
2018-09-14 13:50:00,359.2,359.57,359.19,359.25,18592.0,347.4533,347.8112,347.4436,347.5016,18592.0
2018-09-14 14:00:00,359.34,359.65,359.28,359.55,22037.0,347.5887,347.8885,347.5306,347.7918,22037.0
2018-09-14 14:10:00,359.5,359.66,359.21,359.46,18801.0,347.7434,347.8982,347.4629,347.7048,18801.0
2018-09-14 14:20:00,359.51,359.72,358.95,359.18,23255.0,347.7531,347.9563,347.2114,347.4339,23255.0
2018-09-14 14:30:00,359.18,359.32,358.98,359.31,17364.0,347.4339,347.5693,347.2405,347.5597,17364.0
2018-09-14 14:40:00,359.26,359.34,359.01,359.34,17265.0,347.5113,347.5887,347.2695,347.5887,17265.0
2018-09-14 14:50:00,359.34,359.42,358.95,359.03,20646.0,347.5887,347.6661,347.2114,347.2888,20646.0
2018-09-14 15:00:00,359.03,359.48,358.98,359.31,16452.0,347.2888,347.7241,347.2405,347.5597,16452.0
2018-09-14 15:10:00,359.36,359.85,359.36,359.84,25933.0,347.608,348.082,347.608,348.0723,25933.0
2018-09-14 15:20:00,359.83,359.89,359.01,359.05,36080.0,348.0627,348.1207,347.2695,347.3082,36080.0
2018-09-14 15:30:00,359.08,359.71,358.96,359.64,52566.0,347.3372,347.9466,347.2211,347.8789,52566.0
2018-09-14 15:40:00,359.56,360.19,359.48,360.11,77312.0,347.8015,348.4109,347.7241,348.3335,77312.0
2018-09-14 15:50:00,360.09,360.21,359.7,359.87,138729.0,348.3142,348.4302,347.9369,348.1013,138729.0
2018-09-17 09:30:00,359.0,359.55,356.6,358.55,118957.0,347.2598,347.7918,344.9383,346.8245,118957.0
2018-09-17 09:40:00,358.54,361.3,358.54,360.53,97687.0,346.8148,349.4846,346.8148,348.7398,97687.0
2018-09-17 09:50:00,360.52,360.53,359.11,359.85,45309.0,348.7301,348.7398,347.3662,348.082,45309.0
2018-09-17 10:00:00,359.76,359.76,358.11,358.59,46583.0,347.9949,347.9949,346.3989,346.8632,46583.0
2018-09-17 10:10:00,358.53,359.6,358.17,358.8,38265.0,346.8052,347.8402,346.4569,347.0663,38265.0
2018-09-17 10:20:00,358.73,359.6,358.73,359.0,31000.0,346.9986,347.8402,346.9986,347.2598,31000.0
2018-09-17 10:30:00,359.08,359.99,359.06,359.99,38610.0,347.3372,348.2174,347.3178,348.2174,38610.0
2018-09-17 10:40:00,359.9,360.74,359.73,360.39,51746.0,348.1304,348.9429,347.9659,348.6043,51746.0
2018-09-17 10:50:00,360.39,360.85,358.94,358.95,45489.0,348.6043,349.0493,347.2018,347.2114,45489.0
2018-09-17 11:00:00,358.87,359.35,358.8,359.29,24013.0,347.1341,347.5984,347.0663,347.5403,24013.0
2018-09-17 11:10:00,359.35,359.84,359.25,359.83,23444.0,347.5984,348.0723,347.5016,348.0627,23444.0
2018-09-17 11:20:00,359.77,359.77,359.06,359.18,35809.0,348.0046,348.0046,347.3178,347.4339,35809.0
2018-09-17 11:30:00,359.21,359.54,358.78,358.8,20827.0,347.4629,347.7821,347.047,347.0663,20827.0
2018-09-17 11:40:00,358.8,358.91,358.26,358.42,24236.0,347.0663,347.1727,346.544,346.6988,24236.0
2018-09-17 11:50:00,358.39,358.55,358.25,358.34,16820.0,346.6697,346.8245,346.5343,346.6214,16820.0
2018-09-17 12:00:00,358.36,358.47,358.16,358.19,25472.0,346.6407,346.7471,346.4473,346.4763,25472.0
2018-09-17 12:10:00,358.17,358.55,358.07,358.48,31745.0,346.4569,346.8245,346.3602,346.7568,31745.0
2018-09-17 12:20:00,358.46,359.36,358.46,358.75,30267.0,346.7375,347.608,346.7375,347.018,30267.0
2018-09-17 12:30:00,358.81,359.12,358.51,358.76,23851.0,347.076,347.3759,346.7858,347.0276,23851.0
2018-09-17 12:40:00,358.73,358.86,358.25,358.84,21555.0,346.9986,347.1244,346.5343,347.105,21555.0
2018-09-17 12:50:00,358.9,359.0,357.65,357.93,32282.0,347.1631,347.2598,345.9539,346.2248,32282.0
2018-09-17 13:00:00,357.92,358.15,357.25,357.35,28184.0,346.2151,346.4376,345.567,345.6638,28184.0
2018-09-17 13:10:00,357.26,357.26,356.24,356.45,64692.0,345.5767,345.5767,344.5901,344.7932,64692.0
2018-09-17 13:20:00,356.45,356.95,356.35,356.88,21426.0,344.7932,345.2768,344.6965,345.2091,21426.0
2018-09-17 13:30:00,356.84,356.84,356.33,356.61,30772.0,345.1704,345.1704,344.6771,344.948,30772.0
2018-09-17 13:40:00,356.62,357.32,356.54,357.26,29065.0,344.9576,345.6347,344.8802,345.5767,29065.0
2018-09-17 13:50:00,357.22,357.81,357.11,357.56,32332.0,345.538,346.1087,345.4316,345.8669,32332.0
2018-09-17 14:00:00,357.59,357.6,357.2,357.49,13928.0,345.8959,345.9056,345.5187,345.7992,13928.0
2018-09-17 14:10:00,357.4,357.45,357.0,357.1,17181.0,345.7121,345.7605,345.3252,345.4219,17181.0
2018-09-17 14:20:00,357.14,357.65,357.14,357.65,24301.0,345.4606,345.9539,345.4606,345.9539,24301.0
2018-09-17 14:30:00,357.65,357.86,357.51,357.85,22716.0,345.9539,346.1571,345.8185,346.1474,22716.0
2018-09-17 14:40:00,357.88,357.89,357.24,357.45,15536.0,346.1764,346.1861,345.5574,345.7605,15536.0
2018-09-17 14:50:00,357.5,357.51,356.41,356.75,29197.0,345.8089,345.8185,344.7545,345.0834,29197.0
2018-09-17 15:00:00,356.83,357.11,356.06,356.13,47988.0,345.1608,345.4316,344.4159,344.4837,47988.0
2018-09-17 15:10:00,356.15,356.57,356.08,356.13,50219.0,344.503,344.9093,344.4353,344.4837,50219.0
2018-09-17 15:20:00,356.09,356.09,355.5,355.84,85799.0,344.445,344.445,343.8743,344.2031,85799.0
2018-09-17 15:30:00,355.81,355.84,355.13,355.13,51076.0,344.1741,344.2031,343.5164,343.5164,51076.0
2018-09-17 15:40:00,355.13,356.15,354.54,355.95,128755.0,343.5164,344.503,342.9457,344.3095,128755.0
2018-09-17 15:50:00,355.94,356.01,355.15,355.99,189976.0,344.2999,344.3676,343.5357,344.3482,189976.0
2018-09-18 09:30:00,357.3,359.1,356.87,357.93,88947.0,345.6154,347.3565,345.1995,346.2248,88947.0
2018-09-18 09:40:00,358.0,359.1,357.6,358.51,66924.0,346.2925,347.3565,345.9056,346.7858,66924.0
2018-09-18 09:50:00,358.65,358.82,357.8,357.81,43354.0,346.9212,347.0857,346.099,346.1087,43354.0
2018-09-18 10:00:00,357.93,358.21,356.1,356.74,53050.0,346.2248,346.4956,344.4546,345.0737,53050.0
2018-09-18 10:10:00,356.57,358.85,356.53,358.58,56232.0,344.9093,347.1147,344.8706,346.8535,56232.0
2018-09-18 10:20:00,358.57,359.04,358.14,358.5,41080.0,346.8439,347.2985,346.4279,346.7762,41080.0
2018-09-18 10:30:00,358.56,358.67,357.56,358.45,42628.0,346.8342,346.9406,345.8669,346.7278,42628.0
2018-09-18 10:40:00,358.4,358.65,357.65,358.11,21847.0,346.6794,346.9212,345.9539,346.3989,21847.0
2018-09-18 10:50:00,358.06,358.27,357.39,358.27,16410.0,346.3505,346.5537,345.7025,346.5537,16410.0
2018-09-18 11:00:00,358.5,358.8,357.76,358.33,38767.0,346.7762,347.0663,346.0604,346.6117,38767.0
2018-09-18 11:10:00,358.23,358.57,357.82,358.51,25648.0,346.515,346.8439,346.1184,346.7858,25648.0
2018-09-18 11:20:00,358.59,359.58,358.59,359.5,34124.0,346.8632,347.8208,346.8632,347.7434,34124.0
2018-09-18 11:30:00,359.57,359.83,359.26,359.83,24520.0,347.8112,348.0627,347.5113,348.0627,24520.0
2018-09-18 11:40:00,359.83,359.87,359.44,359.59,27422.0,348.0627,348.1013,347.6854,347.8305,27422.0
2018-09-18 11:50:00,359.6,359.82,359.5,359.71,16901.0,347.8402,348.053,347.7434,347.9466,16901.0
2018-09-18 12:00:00,359.75,360.81,359.75,360.31,53153.0,347.9853,349.0106,347.9853,348.527,53153.0
2018-09-18 12:10:00,360.31,360.83,360.21,360.25,39605.0,348.527,349.03,348.4302,348.4689,39605.0
2018-09-18 12:20:00,360.26,360.35,359.98,360.25,38141.0,348.4786,348.5657,348.2078,348.4689,38141.0
2018-09-18 12:30:00,360.22,360.5,360.15,360.46,17494.0,348.4399,348.7107,348.3722,348.6721,17494.0
2018-09-18 12:40:00,360.55,360.6,360.16,360.24,21132.0,348.7591,348.8075,348.3819,348.4592,21132.0
2018-09-18 12:50:00,360.25,360.47,360.11,360.29,20227.0,348.4689,348.6817,348.3335,348.5076,20227.0
2018-09-18 13:00:00,360.32,361.1,360.31,361.1,30233.0,348.5366,349.2911,348.527,349.2911,30233.0
2018-09-18 13:10:00,361.09,361.87,360.98,361.68,44515.0,349.2815,350.0359,349.175,349.8522,44515.0
2018-09-18 13:20:00,361.67,361.8,361.29,361.35,31369.0,349.8425,349.9682,349.4749,349.5329,31369.0
2018-09-18 13:30:00,361.35,361.75,361.28,361.7,36460.0,349.5329,349.9199,349.4652,349.8715,36460.0
2018-09-18 13:40:00,361.75,362.31,361.62,362.26,43498.0,349.9199,350.4616,349.7941,350.4132,43498.0
2018-09-18 13:50:00,362.33,362.96,362.29,362.87,45950.0,350.4809,351.0903,350.4422,351.0032,45950.0
2018-09-18 14:00:00,362.9,363.75,362.71,363.14,67792.0,351.0323,351.8545,350.8485,351.2644,67792.0
2018-09-18 14:10:00,363.19,363.89,363.16,363.82,44280.0,351.3128,351.9899,351.2838,351.9222,44280.0
2018-09-18 14:20:00,363.79,364.63,363.74,364.5,76641.0,351.8932,352.7057,351.8448,352.5799,76641.0
2018-09-18 14:30:00,364.55,365.21,364.48,365.1,85238.0,352.6283,353.2667,352.5606,353.1603,85238.0
2018-09-18 14:40:00,365.15,365.81,364.82,364.86,95928.0,353.2087,353.8471,352.8895,352.9282,95928.0
2018-09-18 14:50:00,364.91,364.91,364.27,364.69,60175.0,352.9765,352.9765,352.3575,352.7637,60175.0
2018-09-18 15:00:00,364.6,365.06,364.05,364.26,74380.0,352.6767,353.1216,352.1447,352.3478,74380.0
2018-09-18 15:10:00,364.27,364.45,363.6,363.99,61901.0,352.3575,352.5316,351.7094,352.0866,61901.0
2018-09-18 15:20:00,364.0,364.59,363.99,364.2,64689.0,352.0963,352.667,352.0866,352.2897,64689.0
2018-09-18 15:30:00,364.24,364.3,363.77,364.16,75637.0,352.3284,352.3865,351.8738,352.2511,75637.0
2018-09-18 15:40:00,364.18,364.37,363.58,363.61,119386.0,352.2704,352.4542,351.69,351.719,119386.0
2018-09-18 15:50:00,363.61,364.0,363.21,363.57,190838.0,351.719,352.0963,351.3321,351.6804,190838.0
2018-09-19 09:30:00,363.58,367.49,363.19,366.94,206476.0,351.69,355.4722,351.3128,354.9401,206476.0
2018-09-19 09:40:00,366.89,368.78,366.89,367.17,135794.0,354.8918,356.72,354.8918,355.1626,135794.0
2018-09-19 09:50:00,367.37,369.66,367.18,369.15,144883.0,355.3561,357.5712,355.1723,357.0779,144883.0
2018-09-19 10:00:00,369.17,369.24,367.67,368.83,96735.0,357.0972,357.1649,355.6463,356.7683,96735.0
2018-09-19 10:10:00,368.85,368.94,367.61,368.5,109182.0,356.7877,356.8747,355.5882,356.4491,109182.0
2018-09-19 10:20:00,368.43,368.66,367.64,368.25,86135.0,356.3814,356.6039,355.6173,356.2073,86135.0
2018-09-19 10:30:00,368.29,369.61,368.03,369.5,62057.0,356.246,357.5228,355.9945,357.4164,62057.0
2018-09-19 10:40:00,369.52,371.23,369.48,370.7,179021.0,357.4358,359.0898,357.3971,358.5772,179021.0
2018-09-19 10:50:00,370.7,370.73,369.53,370.34,106441.0,358.5772,358.6062,357.4454,358.229,106441.0
2018-09-19 11:00:00,370.34,370.82,369.93,370.82,77405.0,358.229,358.6933,357.8324,358.6933,77405.0
2018-09-19 11:10:00,370.85,370.94,369.16,369.32,88974.0,358.7223,358.8093,357.0875,357.2423,88974.0
2018-09-19 11:20:00,369.33,370.0,369.28,370.0,57339.0,357.252,357.9001,357.2036,357.9001,57339.0
2018-09-19 11:30:00,369.99,371.23,369.7,370.05,105108.0,357.8904,359.0898,357.6099,357.9484,105108.0
2018-09-19 11:40:00,370.1,370.1,369.15,369.4,75983.0,357.9968,357.9968,357.0779,357.3197,75983.0
2018-09-19 11:50:00,369.47,369.53,368.77,368.85,67480.0,357.3874,357.4454,356.7103,356.7877,67480.0
2018-09-19 12:00:00,368.77,369.35,368.76,369.27,62282.0,356.7103,357.2713,356.7006,357.1939,62282.0
2018-09-19 12:10:00,369.22,369.67,368.96,369.67,38026.0,357.1456,357.5809,356.8941,357.5809,38026.0
2018-09-19 12:20:00,369.66,370.29,369.5,370.17,55490.0,357.5712,358.1806,357.4164,358.0645,55490.0
2018-09-19 12:30:00,370.14,370.17,369.36,369.39,39197.0,358.0355,358.0645,357.281,357.31,39197.0
2018-09-19 12:40:00,369.38,369.98,369.14,369.94,53251.0,357.3003,357.8807,357.0682,357.842,53251.0
2018-09-19 12:50:00,369.96,370.47,369.38,370.41,71686.0,357.8614,358.3547,357.3003,358.2967,71686.0
2018-09-19 13:00:00,370.43,370.84,370.32,370.69,51126.0,358.316,358.7126,358.2096,358.5675,51126.0
2018-09-19 13:10:00,370.67,371.16,370.63,370.98,60031.0,358.5482,359.0221,358.5095,358.848,60031.0
2018-09-19 13:20:00,370.92,371.03,370.63,370.76,60064.0,358.79,358.8964,358.5095,358.6352,60064.0
2018-09-19 13:30:00,370.68,370.68,369.42,369.54,60282.0,358.5578,358.5578,357.339,357.4551,60282.0
2018-09-19 13:40:00,369.55,369.75,369.14,369.46,46035.0,357.4648,357.6582,357.0682,357.3777,46035.0
2018-09-19 13:50:00,369.46,370.13,369.44,369.85,46004.0,357.3777,358.0258,357.3584,357.755,46004.0
2018-09-19 14:00:00,369.89,370.09,369.83,369.99,39178.0,357.7937,357.9871,357.7356,357.8904,39178.0
2018-09-19 14:10:00,370.01,370.05,369.71,369.79,37731.0,357.9097,357.9484,357.6196,357.6969,37731.0
2018-09-19 14:20:00,369.75,369.8,368.53,368.72,77157.0,357.6582,357.7066,356.4781,356.6619,77157.0
2018-09-19 14:30:00,368.72,368.72,367.23,367.78,57636.0,356.6619,356.6619,355.2207,355.7527,57636.0
2018-09-19 14:40:00,367.58,367.95,367.26,367.38,50920.0,355.5592,355.9171,355.2497,355.3658,50920.0
2018-09-19 14:50:00,367.47,367.69,366.02,366.1,93822.0,355.4528,355.6656,354.0502,354.1276,93822.0
2018-09-19 15:00:00,366.1,366.38,365.69,365.69,86480.0,354.1276,354.3985,353.731,353.731,86480.0
2018-09-19 15:10:00,365.68,365.8,365.28,365.47,71618.0,353.7213,353.8374,353.3344,353.5182,71618.0
2018-09-19 15:20:00,365.49,365.92,365.44,365.6,60777.0,353.5376,353.9535,353.4892,353.644,60777.0
2018-09-19 15:30:00,365.6,365.91,365.45,365.77,92122.0,353.644,353.9438,353.4989,353.8084,92122.0
2018-09-19 15:40:00,365.78,365.83,365.08,365.12,126554.0,353.8181,353.8664,353.141,353.1797,126554.0
2018-09-19 15:50:00,365.2,365.61,365.1,365.29,151976.0,353.257,353.6536,353.1603,353.3441,151976.0
2018-09-20 09:30:00,368.74,371.73,367.91,368.96,215644.0,356.6813,359.5735,355.8784,356.8941,215644.0
2018-09-20 09:40:00,368.8,369.3,365.67,367.95,128174.0,356.7393,357.223,353.7117,355.9171,128174.0
2018-09-20 09:50:00,367.75,369.97,367.49,369.14,103435.0,355.7237,357.8711,355.4722,357.0682,103435.0
2018-09-20 10:00:00,369.2,369.95,369.2,369.62,101807.0,357.1262,357.8517,357.1262,357.5325,101807.0
2018-09-20 10:10:00,369.63,370.0,368.58,369.26,113854.0,357.5422,357.9001,356.5265,357.1843,113854.0
2018-09-20 10:20:00,369.24,369.58,368.0,368.1,49795.0,357.1649,357.4938,355.9655,356.0622,49795.0
2018-09-20 10:30:00,367.91,369.0,367.74,368.9,98703.0,355.8784,356.9328,355.714,356.836,98703.0
2018-09-20 10:40:00,368.95,370.2,368.88,370.15,111138.0,356.8844,358.0935,356.8167,358.0452,111138.0
2018-09-20 10:50:00,370.18,370.2,369.33,369.95,78175.0,358.0742,358.0935,357.252,357.8517,78175.0
2018-09-20 11:00:00,369.83,370.3,369.69,369.7,50933.0,357.7356,358.1903,357.6002,357.6099,50933.0
2018-09-20 11:10:00,369.74,369.83,369.15,369.58,44990.0,357.6486,357.7356,357.0779,357.4938,44990.0
2018-09-20 11:20:00,369.46,370.14,369.21,370.14,47584.0,357.3777,358.0355,357.1359,358.0355,47584.0
2018-09-20 11:30:00,370.15,370.22,368.15,368.47,50457.0,358.0452,358.1129,356.1106,356.4201,50457.0
2018-09-20 11:40:00,368.52,368.75,368.05,368.24,45874.0,356.4685,356.691,356.0138,356.1976,45874.0
2018-09-20 11:50:00,368.33,369.28,368.31,369.23,25428.0,356.2847,357.2036,356.2653,357.1553,25428.0
2018-09-20 12:00:00,369.28,369.45,368.89,369.13,45609.0,357.2036,357.3681,356.8264,357.0585,45609.0
2018-09-20 12:10:00,369.04,369.47,368.86,369.47,29383.0,356.9715,357.3874,356.7974,357.3874,29383.0
2018-09-20 12:20:00,369.51,369.7,369.09,369.24,28757.0,357.4261,357.6099,357.0198,357.1649,28757.0
2018-09-20 12:30:00,369.3,369.75,368.95,369.73,25824.0,357.223,357.6582,356.8844,357.6389,25824.0
2018-09-20 12:40:00,369.67,369.91,369.48,369.63,25660.0,357.5809,357.813,357.3971,357.5422,25660.0
2018-09-20 12:50:00,369.65,369.86,369.26,369.35,19958.0,357.5615,357.7647,357.1843,357.2713,19958.0
2018-09-20 13:00:00,369.32,369.74,369.27,369.44,22254.0,357.2423,357.6486,357.1939,357.3584,22254.0
2018-09-20 13:10:00,369.46,369.7,369.43,369.51,25054.0,357.3777,357.6099,357.3487,357.4261,25054.0
2018-09-20 13:20:00,369.49,369.5,367.57,367.57,61111.0,357.4068,357.4164,355.5495,355.5495,61111.0
2018-09-20 13:30:00,367.55,367.83,366.75,366.79,69775.0,355.5302,355.801,354.7564,354.795,69775.0
2018-09-20 13:40:00,366.87,367.35,366.39,367.11,61805.0,354.8724,355.3367,354.4081,355.1046,61805.0
2018-09-20 13:50:00,367.17,367.31,366.7,366.88,45494.0,355.1626,355.298,354.708,354.8821,45494.0
2018-09-20 14:00:00,366.84,367.01,365.93,366.08,55628.0,354.8434,355.0079,353.9632,354.1083,55628.0
2018-09-20 14:10:00,366.08,366.18,365.78,365.86,55300.0,354.1083,354.205,353.8181,353.8955,55300.0
2018-09-20 14:20:00,365.85,367.06,365.8,367.06,52014.0,353.8858,355.0562,353.8374,355.0562,52014.0
2018-09-20 14:30:00,367.09,367.11,366.79,366.92,37453.0,355.0852,355.1046,354.795,354.9208,37453.0
2018-09-20 14:40:00,366.87,368.06,366.33,367.96,60157.0,354.8724,356.0235,354.3501,355.9268,60157.0
2018-09-20 14:50:00,368.03,368.04,367.65,367.86,31181.0,355.9945,356.0042,355.6269,355.8301,31181.0
2018-09-20 15:00:00,367.83,368.35,367.67,367.99,57665.0,355.801,356.304,355.6463,355.9558,57665.0
2018-09-20 15:10:00,368.0,368.62,367.79,368.5,37748.0,355.9655,356.5652,355.7623,356.4491,37748.0
2018-09-20 15:20:00,368.44,368.58,367.54,367.76,60201.0,356.3911,356.5265,355.5205,355.7333,60201.0
2018-09-20 15:30:00,367.75,367.76,367.17,367.17,77063.0,355.7237,355.7333,355.1626,355.1626,77063.0
2018-09-20 15:40:00,367.23,367.44,366.91,367.22,101271.0,355.2207,355.4238,354.9111,355.211,101271.0
2018-09-20 15:50:00,367.21,367.75,367.12,367.66,164891.0,355.2013,355.7237,355.1143,355.6366,164891.0
2018-09-21 09:30:00,369.4,369.97,366.05,366.74,1372853.0,357.3197,357.8711,354.0792,354.7467,1372853.0
2018-09-21 09:40:00,366.81,367.85,366.36,367.35,79218.0,354.8144,355.8204,354.3791,355.3367,79218.0
2018-09-21 09:50:00,367.41,368.87,367.34,368.22,90236.0,355.3948,356.807,355.3271,356.1783,90236.0
2018-09-21 10:00:00,368.2,368.2,367.5,367.99,51325.0,356.1589,356.1589,355.4818,355.9558,51325.0
2018-09-21 10:10:00,368.09,368.5,367.92,368.3,33977.0,356.0525,356.4491,355.8881,356.2557,33977.0
2018-09-21 10:20:00,368.27,368.29,367.71,367.91,42520.0,356.2266,356.246,355.685,355.8784,42520.0
2018-09-21 10:30:00,367.71,368.61,367.53,368.56,34540.0,355.685,356.5555,355.5108,356.5072,34540.0
2018-09-21 10:40:00,368.58,368.85,368.3,368.82,42743.0,356.5265,356.7877,356.2557,356.7587,42743.0
2018-09-21 10:50:00,368.87,368.97,368.24,368.6,34727.0,356.807,356.9038,356.1976,356.5459,34727.0
2018-09-21 11:00:00,368.56,369.05,368.42,368.99,64564.0,356.5072,356.9811,356.3717,356.9231,64564.0
2018-09-21 11:10:00,369.02,371.37,369.02,370.6,124322.0,356.9521,359.2253,356.9521,358.4805,124322.0
2018-09-21 11:20:00,370.6,371.3,370.1,371.3,68336.0,358.4805,359.1576,357.9968,359.1576,68336.0
2018-09-21 11:30:00,371.35,371.5,370.54,371.12,63462.0,359.2059,359.351,358.4224,358.9834,63462.0
2018-09-21 11:40:00,371.1,371.91,370.87,371.86,69807.0,358.9641,359.7476,358.7416,359.6992,69807.0
2018-09-21 11:50:00,371.85,372.5,371.75,372.43,111244.0,359.6896,360.3183,359.5928,360.2506,111244.0
2018-09-21 12:00:00,372.38,372.42,371.7,372.28,56015.0,360.2022,360.2409,359.5445,360.1055,56015.0
2018-09-21 12:10:00,372.18,372.33,371.3,371.47,82903.0,360.0088,360.1539,359.1576,359.322,82903.0
2018-09-21 12:20:00,371.47,371.47,370.67,370.88,56168.0,359.322,359.322,358.5482,358.7513,56168.0
2018-09-21 12:30:00,370.92,371.08,370.35,370.39,43252.0,358.79,358.9448,358.2386,358.2773,43252.0
2018-09-21 12:40:00,370.35,370.74,370.12,370.42,27173.0,358.2386,358.6159,358.0161,358.3063,27173.0
2018-09-21 12:50:00,370.42,370.69,370.27,370.44,27753.0,358.3063,358.5675,358.1612,358.3257,27753.0
2018-09-21 13:00:00,370.41,370.97,370.39,370.85,16136.0,358.2967,358.8384,358.2773,358.7223,16136.0
2018-09-21 13:10:00,370.9,371.56,370.72,371.36,30871.0,358.7706,359.4091,358.5965,359.2156,30871.0
2018-09-21 13:20:00,371.32,371.61,371.04,371.32,29837.0,359.1769,359.4574,358.9061,359.1769,29837.0
2018-09-21 13:30:00,371.31,371.75,371.17,371.75,35872.0,359.1672,359.5928,359.0318,359.5928,35872.0
2018-09-21 13:40:00,371.69,371.97,371.58,371.71,24177.0,359.5348,359.8056,359.4284,359.5542,24177.0
2018-09-21 13:50:00,371.65,371.85,371.43,371.69,23046.0,359.4961,359.6896,359.2833,359.5348,23046.0
2018-09-21 14:00:00,371.74,372.0,371.5,371.61,24483.0,359.5832,359.8347,359.351,359.4574,24483.0
2018-09-21 14:10:00,371.54,371.59,370.91,371.14,35278.0,359.3897,359.4381,358.7803,359.0028,35278.0
2018-09-21 14:20:00,371.03,372.04,370.96,371.97,52729.0,358.8964,359.8734,358.8287,359.8056,52729.0
2018-09-21 14:30:00,372.02,372.32,371.78,372.2,40320.0,359.854,360.1442,359.6219,360.0281,40320.0
2018-09-21 14:40:00,372.21,372.35,372.05,372.05,38868.0,360.0378,360.1732,359.883,359.883,38868.0
2018-09-21 14:50:00,372.07,372.12,371.31,371.55,39801.0,359.9024,359.9507,359.1672,359.3994,39801.0
2018-09-21 15:00:00,371.51,372.3,371.47,372.23,39501.0,359.3607,360.1249,359.322,360.0571,39501.0
2018-09-21 15:10:00,372.19,372.57,372.17,372.38,99094.0,360.0185,360.386,359.9991,360.2022,99094.0
2018-09-21 15:20:00,372.39,372.55,372.0,372.06,92079.0,360.2119,360.3667,359.8347,359.8927,92079.0
2018-09-21 15:30:00,372.03,372.4,371.97,372.13,84799.0,359.8637,360.2216,359.8056,359.9604,84799.0
2018-09-21 15:40:00,372.16,372.19,371.81,371.85,85968.0,359.9894,360.0185,359.6509,359.6896,85968.0
2018-09-21 15:50:00,371.87,372.31,371.34,371.85,336776.0,359.7089,360.1345,359.1963,359.6896,336776.0
2018-09-24 09:30:00,371.0,371.0,368.01,370.2,156872.0,358.8674,358.8674,355.9752,358.0935,156872.0
2018-09-24 09:40:00,370.44,370.85,369.8,370.1,68669.0,358.3257,358.7223,357.7066,357.9968,68669.0
2018-09-24 09:50:00,370.18,370.61,369.18,369.89,46265.0,358.0742,358.4901,357.1069,357.7937,46265.0
2018-09-24 10:00:00,369.89,370.29,369.2,369.53,48515.0,357.7937,358.1806,357.1262,357.4454,48515.0
2018-09-24 10:10:00,369.63,370.63,369.39,370.31,44675.0,357.5422,358.5095,357.31,358.1999,44675.0
2018-09-24 10:20:00,370.28,370.94,369.68,370.44,48903.0,358.1709,358.8093,357.5905,358.3257,48903.0
2018-09-24 10:30:00,370.6,371.9,370.19,370.7,54922.0,358.4805,359.7379,358.0839,358.5772,54922.0
2018-09-24 10:40:00,370.84,371.79,370.13,370.13,56978.0,358.7126,359.6315,358.0258,358.0258,56978.0
2018-09-24 10:50:00,370.03,370.72,369.56,369.95,59734.0,357.9291,358.5965,357.4745,357.8517,59734.0
2018-09-24 11:00:00,370.0,370.92,369.77,370.2,47688.0,357.9001,358.79,357.6776,358.0935,47688.0
2018-09-24 11:10:00,370.17,370.68,370.11,370.48,45749.0,358.0645,358.5578,358.0065,358.3644,45749.0
2018-09-24 11:20:00,370.45,370.57,369.71,369.8,53324.0,358.3354,358.4514,357.6196,357.7066,53324.0
2018-09-24 11:30:00,369.8,370.01,369.2,369.2,42776.0,357.7066,357.9097,357.1262,357.1262,42776.0
2018-09-24 11:40:00,369.31,369.55,368.69,368.7,50154.0,357.2326,357.4648,356.6329,356.6426,50154.0
2018-09-24 11:50:00,368.62,368.79,367.9,367.99,81132.0,356.5652,356.7296,355.8687,355.9558,81132.0
2018-09-24 12:00:00,368.0,368.6,367.97,368.1,33264.0,355.9655,356.5459,355.9365,356.0622,33264.0
2018-09-24 12:10:00,368.16,368.47,368.13,368.28,27857.0,356.1202,356.4201,356.0912,356.2363,27857.0
2018-09-24 12:20:00,368.32,368.37,368.03,368.1,23469.0,356.275,356.3234,355.9945,356.0622,23469.0
2018-09-24 12:30:00,368.15,368.19,367.56,367.72,52143.0,356.1106,356.1493,355.5399,355.6946,52143.0
2018-09-24 12:40:00,367.68,368.26,367.53,367.97,44198.0,355.6559,356.217,355.5108,355.9365,44198.0
2018-09-24 12:50:00,368.0,368.23,367.55,367.65,34913.0,355.9655,356.188,355.5302,355.6269,34913.0
2018-09-24 13:00:00,367.66,367.94,367.33,367.82,35359.0,355.6366,355.9074,355.3174,355.7914,35359.0
2018-09-24 13:10:00,367.86,368.22,367.77,368.2,20257.0,355.8301,356.1783,355.743,356.1589,20257.0
2018-09-24 13:20:00,368.28,368.74,367.99,367.99,22841.0,356.2363,356.6813,355.9558,355.9558,22841.0
2018-09-24 13:30:00,368.1,368.47,368.09,368.32,11737.0,356.0622,356.4201,356.0525,356.275,11737.0
2018-09-24 13:40:00,368.29,368.59,368.23,368.23,16438.0,356.246,356.5362,356.188,356.188,16438.0
2018-09-24 13:50:00,368.31,368.38,367.91,367.93,27087.0,356.2653,356.3331,355.8784,355.8978,27087.0
2018-09-24 14:00:00,367.98,368.36,367.95,368.12,22850.0,355.9461,356.3137,355.9171,356.0816,22850.0
2018-09-24 14:10:00,368.16,368.17,367.71,367.73,29341.0,356.1202,356.1299,355.685,355.7043,29341.0
2018-09-24 14:20:00,367.71,368.09,367.65,367.95,18042.0,355.685,356.0525,355.6269,355.9171,18042.0
2018-09-24 14:30:00,367.9,368.48,367.9,368.41,19461.0,355.8687,356.4298,355.8687,356.3621,19461.0
2018-09-24 14:40:00,368.42,368.42,367.96,367.96,17256.0,356.3717,356.3717,355.9268,355.9268,17256.0
2018-09-24 14:50:00,368.05,368.55,367.97,368.1,19248.0,356.0138,356.4975,355.9365,356.0622,19248.0
2018-09-24 15:00:00,368.16,368.68,368.01,368.68,31826.0,356.1202,356.6232,355.9752,356.6232,31826.0
2018-09-24 15:10:00,368.66,369.0,368.39,368.89,40822.0,356.6039,356.9328,356.3427,356.8264,40822.0
2018-09-24 15:20:00,368.86,369.05,368.65,368.71,36902.0,356.7974,356.9811,356.5942,356.6523,36902.0
2018-09-24 15:30:00,368.71,368.78,368.52,368.54,49338.0,356.6523,356.72,356.4685,356.4878,49338.0
2018-09-24 15:40:00,368.53,368.55,368.2,368.21,63332.0,356.4781,356.4975,356.1589,356.1686,63332.0
2018-09-24 15:50:00,368.26,368.38,367.88,368.0,137024.0,356.217,356.3331,355.8494,355.9655,137024.0
2018-09-25 09:30:00,369.08,370.19,367.67,369.72,155261.0,357.0102,358.0839,355.6463,357.6292,155261.0
2018-09-25 09:40:00,369.8,370.15,368.41,368.89,51976.0,357.7066,358.0452,356.3621,356.8264,51976.0
2018-09-25 09:50:00,368.83,369.86,368.77,369.47,38109.0,356.7683,357.7647,356.7103,357.3874,38109.0
2018-09-25 10:00:00,369.39,370.46,369.26,369.52,96994.0,357.31,358.345,357.1843,357.4358,96994.0
2018-09-25 10:10:00,369.5,369.63,368.92,369.25,43704.0,357.4164,357.5422,356.8554,357.1746,43704.0
2018-09-25 10:20:00,369.28,370.32,368.93,369.54,80473.0,357.2036,358.2096,356.8651,357.4551,80473.0
2018-09-25 10:30:00,369.48,369.62,369.16,369.17,27519.0,357.3971,357.5325,357.0875,357.0972,27519.0
2018-09-25 10:40:00,369.16,369.73,369.1,369.61,35532.0,357.0875,357.6389,357.0295,357.5228,35532.0
2018-09-25 10:50:00,369.61,369.73,368.3,368.45,66532.0,357.5228,357.6389,356.2557,356.4008,66532.0
2018-09-25 11:00:00,368.39,368.88,367.53,368.88,38722.0,356.3427,356.8167,355.5108,356.8167,38722.0
2018-09-25 11:10:00,369.04,369.47,368.82,369.36,21419.0,356.9715,357.3874,356.7587,357.281,21419.0
2018-09-25 11:20:00,369.19,369.39,368.9,369.08,17338.0,357.1166,357.31,356.836,357.0102,17338.0
2018-09-25 11:30:00,369.17,369.3,368.25,368.25,24364.0,357.0972,357.223,356.2073,356.2073,24364.0
2018-09-25 11:40:00,368.28,368.6,368.12,368.19,38617.0,356.2363,356.5459,356.0816,356.1493,38617.0
2018-09-25 11:50:00,368.22,368.43,368.04,368.37,30347.0,356.1783,356.3814,356.0042,356.3234,30347.0
2018-09-25 12:00:00,368.53,369.64,368.46,369.56,30721.0,356.4781,357.5518,356.4104,357.4745,30721.0
2018-09-25 12:10:00,369.6,369.61,369.09,369.18,24335.0,357.5132,357.5228,357.0198,357.1069,24335.0
2018-09-25 12:20:00,369.24,369.42,369.06,369.33,21097.0,357.1649,357.339,356.9908,357.252,21097.0
2018-09-25 12:30:00,369.37,369.41,368.99,369.08,21272.0,357.2907,357.3294,356.9231,357.0102,21272.0
2018-09-25 12:40:00,369.19,369.5,368.8,368.83,26484.0,357.1166,357.4164,356.7393,356.7683,26484.0
2018-09-25 12:50:00,368.82,369.43,368.82,369.19,20738.0,356.7587,357.3487,356.7587,357.1166,20738.0
2018-09-25 13:00:00,369.17,369.28,368.78,368.93,12564.0,357.0972,357.2036,356.72,356.8651,12564.0
2018-09-25 13:10:00,368.85,368.96,368.62,368.85,18063.0,356.7877,356.8941,356.5652,356.7877,18063.0
2018-09-25 13:20:00,368.9,368.9,368.63,368.75,15180.0,356.836,356.836,356.5749,356.691,15180.0
2018-09-25 13:30:00,368.73,369.04,368.62,369.04,21727.0,356.6716,356.9715,356.5652,356.9715,21727.0
2018-09-25 13:40:00,369.03,369.03,368.03,368.1,28130.0,356.9618,356.9618,355.9945,356.0622,28130.0
2018-09-25 13:50:00,368.03,368.35,367.93,368.21,28420.0,355.9945,356.304,355.8978,356.1686,28420.0
2018-09-25 14:00:00,368.13,368.24,367.83,367.84,13732.0,356.0912,356.1976,355.801,355.8107,13732.0
2018-09-25 14:10:00,367.86,368.19,367.84,368.12,21336.0,355.8301,356.1493,355.8107,356.0816,21336.0
2018-09-25 14:20:00,368.12,368.8,368.09,368.43,20810.0,356.0816,356.7393,356.0525,356.3814,20810.0
2018-09-25 14:30:00,368.37,368.51,368.02,368.17,19349.0,356.3234,356.4588,355.9848,356.1299,19349.0
2018-09-25 14:40:00,368.11,368.35,367.73,367.88,18613.0,356.0719,356.304,355.7043,355.8494,18613.0
2018-09-25 14:50:00,367.84,367.89,367.48,367.78,20903.0,355.8107,355.8591,355.4625,355.7527,20903.0
2018-09-25 15:00:00,367.86,367.95,367.64,367.92,18356.0,355.8301,355.9171,355.6173,355.8881,18356.0
2018-09-25 15:10:00,367.95,368.18,367.69,367.73,30235.0,355.9171,356.1396,355.6656,355.7043,30235.0
2018-09-25 15:20:00,367.74,368.05,367.68,367.97,24615.0,355.714,356.0138,355.6559,355.9365,24615.0
2018-09-25 15:30:00,368.01,368.01,367.39,367.42,62099.0,355.9752,355.9752,355.3754,355.4044,62099.0
2018-09-25 15:40:00,367.39,367.46,366.88,367.3,106657.0,355.3754,355.4431,354.8821,355.2884,106657.0
2018-09-25 15:50:00,367.26,367.57,367.11,367.5,164331.0,355.2497,355.5495,355.1046,355.4818,164331.0
2018-09-26 09:30:00,367.5,368.5,365.17,367.52,116104.0,355.4818,356.4491,353.228,355.5012,116104.0
2018-09-26 09:40:00,367.5,367.5,365.8,366.53,50575.0,355.4818,355.4818,353.8374,354.5436,50575.0
2018-09-26 09:50:00,366.63,367.78,366.33,366.77,39752.0,354.6403,355.7527,354.3501,354.7757,39752.0
2018-09-26 10:00:00,366.7,366.99,366.52,366.62,22501.0,354.708,354.9885,354.5339,354.6306,22501.0
2018-09-26 10:10:00,366.62,367.1,366.45,366.82,24288.0,354.6306,355.0949,354.4662,354.8241,24288.0
2018-09-26 10:20:00,366.82,367.27,366.6,367.18,24828.0,354.8241,355.2594,354.6113,355.1723,24828.0
2018-09-26 10:30:00,367.15,367.29,366.42,366.97,25240.0,355.1433,355.2787,354.4371,354.9692,25240.0
2018-09-26 10:40:00,366.88,366.92,366.02,366.15,54206.0,354.8821,354.9208,354.0502,354.176,54206.0
2018-09-26 10:50:00,366.39,366.44,366.11,366.24,22500.0,354.4081,354.4565,354.1373,354.263,22500.0
2018-09-26 11:00:00,366.22,366.31,365.38,365.59,45446.0,354.2437,354.3307,353.4312,353.6343,45446.0
2018-09-26 11:10:00,365.47,366.15,365.14,366.15,42554.0,353.5182,354.176,353.199,354.176,42554.0
2018-09-26 11:20:00,366.1,366.22,365.72,366.16,35525.0,354.1276,354.2437,353.76,354.1857,35525.0
2018-09-26 11:30:00,366.09,366.22,365.63,365.91,36680.0,354.1179,354.2437,353.673,353.9438,36680.0
2018-09-26 11:40:00,365.92,366.63,365.91,366.38,30395.0,353.9535,354.6403,353.9438,354.3985,30395.0
2018-09-26 11:50:00,366.22,366.81,366.0,366.53,30634.0,354.2437,354.8144,354.0309,354.5436,30634.0
2018-09-26 12:00:00,366.5,366.62,366.27,366.35,19297.0,354.5145,354.6306,354.2921,354.3694,19297.0
2018-09-26 12:10:00,366.32,366.33,365.96,366.25,19512.0,354.3404,354.3501,353.9922,354.2727,19512.0
2018-09-26 12:20:00,366.2,366.28,366.07,366.18,12824.0,354.2243,354.3017,354.0986,354.205,12824.0
2018-09-26 12:30:00,366.21,366.95,366.21,366.88,31903.0,354.234,354.9498,354.234,354.8821,31903.0
2018-09-26 12:40:00,366.88,367.81,366.82,367.8,32967.0,354.8821,355.7817,354.8241,355.772,32967.0
2018-09-26 12:50:00,367.81,368.46,367.66,368.33,31889.0,355.7817,356.4104,355.6366,356.2847,31889.0
2018-09-26 13:00:00,368.34,368.5,367.95,367.98,34274.0,356.2944,356.4491,355.9171,355.9461,34274.0
2018-09-26 13:10:00,367.96,368.1,367.65,367.77,23488.0,355.9268,356.0622,355.6269,355.743,23488.0
2018-09-26 13:20:00,367.73,367.8,367.23,367.24,12621.0,355.7043,355.772,355.2207,355.2303,12621.0
2018-09-26 13:30:00,367.24,367.9,367.23,367.34,31042.0,355.2303,355.8687,355.2207,355.3271,31042.0
2018-09-26 13:40:00,367.44,367.46,367.12,367.28,14102.0,355.4238,355.4431,355.1143,355.269,14102.0
2018-09-26 13:50:00,367.34,367.38,367.05,367.34,12083.0,355.3271,355.3658,355.0465,355.3271,12083.0
2018-09-26 14:00:00,367.39,368.25,367.06,367.27,37576.0,355.3754,356.2073,355.0562,355.2594,37576.0
2018-09-26 14:10:00,367.26,368.57,367.12,368.42,30009.0,355.2497,356.5168,355.1143,356.3717,30009.0
2018-09-26 14:20:00,368.2,368.42,368.03,368.37,36410.0,356.1589,356.3717,355.9945,356.3234,36410.0
2018-09-26 14:30:00,368.35,368.38,367.69,367.87,25006.0,356.304,356.3331,355.6656,355.8397,25006.0
2018-09-26 14:40:00,367.81,367.89,367.14,367.48,24404.0,355.7817,355.8591,355.1336,355.4625,24404.0
2018-09-26 14:50:00,367.31,367.5,366.8,367.31,18822.0,355.298,355.4818,354.8047,355.298,18822.0
2018-09-26 15:00:00,367.2,367.21,366.63,367.04,36716.0,355.1916,355.2013,354.6403,355.0369,36716.0
2018-09-26 15:10:00,367.02,367.15,366.51,367.04,29030.0,355.0175,355.1433,354.5242,355.0369,29030.0
2018-09-26 15:20:00,367.1,367.42,366.96,367.12,27837.0,355.0949,355.4044,354.9595,355.1143,27837.0
2018-09-26 15:30:00,367.06,367.12,366.05,366.38,53318.0,355.0562,355.1143,354.0792,354.3985,53318.0
2018-09-26 15:40:00,366.38,366.38,364.48,364.73,124317.0,354.3985,354.3985,352.5606,352.8024,124317.0
2018-09-26 15:50:00,364.72,365.19,364.32,365.06,218349.0,352.7927,353.2474,352.4058,353.1216,218349.0
2018-09-27 09:30:00,368.4,368.97,364.4,365.65,132001.0,356.3524,356.9038,352.4832,353.6923,132001.0
2018-09-27 09:40:00,365.8,366.27,364.73,365.26,36548.0,353.8374,354.2921,352.8024,353.3151,36548.0
2018-09-27 09:50:00,365.31,366.08,365.04,365.26,47461.0,353.3634,354.1083,353.1023,353.3151,47461.0
2018-09-27 10:00:00,365.45,366.82,365.45,366.55,43555.0,353.4989,354.8241,353.4989,354.5629,43555.0
2018-09-27 10:10:00,366.5,366.5,365.52,365.65,26978.0,354.5145,354.5145,353.5666,353.6923,26978.0
2018-09-27 10:20:00,365.73,365.8,365.13,365.46,28425.0,353.7697,353.8374,353.1893,353.5085,28425.0
2018-09-27 10:30:00,365.52,366.54,365.4,366.31,41923.0,353.5666,354.5532,353.4505,354.3307,41923.0
2018-09-27 10:40:00,366.37,366.54,366.06,366.31,33206.0,354.3888,354.5532,354.0889,354.3307,33206.0
2018-09-27 10:50:00,366.39,366.55,365.63,366.18,43884.0,354.4081,354.5629,353.673,354.205,43884.0
2018-09-27 11:00:00,366.23,366.62,366.17,366.44,25700.0,354.2534,354.6306,354.1953,354.4565,25700.0
2018-09-27 11:10:00,366.45,366.66,365.91,366.46,18018.0,354.4662,354.6693,353.9438,354.4758,18018.0
2018-09-27 11:20:00,366.46,366.63,365.71,366.09,52973.0,354.4758,354.6403,353.7504,354.1179,52973.0
2018-09-27 11:30:00,366.1,366.28,365.94,366.12,17587.0,354.1276,354.3017,353.9728,354.147,17587.0
2018-09-27 11:40:00,366.07,367.21,366.07,367.12,23028.0,354.0986,355.2013,354.0986,355.1143,23028.0
2018-09-27 11:50:00,367.05,367.42,366.77,367.27,18150.0,355.0465,355.4044,354.7757,355.2594,18150.0
2018-09-27 12:00:00,367.38,368.19,367.35,368.01,54824.0,355.3658,356.1493,355.3367,355.9752,54824.0
2018-09-27 12:10:00,368.1,368.1,367.27,367.55,23940.0,356.0622,356.0622,355.2594,355.5302,23940.0
2018-09-27 12:20:00,367.57,367.61,367.22,367.61,18509.0,355.5495,355.5882,355.211,355.5882,18509.0
2018-09-27 12:30:00,367.65,367.67,367.48,367.57,18398.0,355.6269,355.6463,355.4625,355.5495,18398.0
2018-09-27 12:40:00,367.58,367.88,367.57,367.83,18171.0,355.5592,355.8494,355.5495,355.801,18171.0
2018-09-27 12:50:00,367.83,368.2,367.64,367.64,21148.0,355.801,356.1589,355.6173,355.6173,21148.0
2018-09-27 13:00:00,367.56,367.61,366.74,366.98,20627.0,355.5399,355.5882,354.7467,354.9788,20627.0
2018-09-27 13:10:00,366.98,367.23,366.72,367.11,10507.0,354.9788,355.2207,354.7273,355.1046,10507.0
2018-09-27 13:20:00,367.09,367.21,366.79,367.0,18176.0,355.0852,355.2013,354.795,354.9982,18176.0
2018-09-27 13:30:00,367.06,367.15,366.93,366.98,9295.0,355.0562,355.1433,354.9305,354.9788,9295.0
2018-09-27 13:40:00,366.95,366.99,366.62,366.69,13394.0,354.9498,354.9885,354.6306,354.6983,13394.0
2018-09-27 13:50:00,366.66,366.79,366.55,366.74,19437.0,354.6693,354.795,354.5629,354.7467,19437.0
2018-09-27 14:00:00,366.67,366.89,366.35,366.58,18728.0,354.679,354.8918,354.3694,354.5919,18728.0
2018-09-27 14:10:00,366.62,367.55,366.61,367.53,20109.0,354.6306,355.5302,354.6209,355.5108,20109.0
2018-09-27 14:20:00,367.47,367.54,367.23,367.4,26408.0,355.4528,355.5205,355.2207,355.3851,26408.0
2018-09-27 14:30:00,367.4,367.5,367.12,367.26,21315.0,355.3851,355.4818,355.1143,355.2497,21315.0
2018-09-27 14:40:00,367.27,367.27,366.85,366.92,21047.0,355.2594,355.2594,354.8531,354.9208,21047.0
2018-09-27 14:50:00,366.85,367.15,366.73,366.73,32437.0,354.8531,355.1433,354.737,354.737,32437.0
2018-09-27 15:00:00,366.8,367.03,366.55,366.66,22956.0,354.8047,355.0272,354.5629,354.6693,22956.0
2018-09-27 15:10:00,366.59,367.15,366.39,367.0,24504.0,354.6016,355.1433,354.4081,354.9982,24504.0
2018-09-27 15:20:00,367.0,367.93,366.47,367.47,114854.0,354.9982,355.8978,354.4855,355.4528,114854.0
2018-09-27 15:30:00,367.58,367.84,367.06,367.27,77199.0,355.5592,355.8107,355.0562,355.2594,77199.0
2018-09-27 15:40:00,367.25,367.42,366.97,367.36,53810.0,355.24,355.4044,354.9692,355.3464,53810.0
2018-09-27 15:50:00,367.33,367.86,367.06,367.37,198996.0,355.3174,355.8301,355.0562,355.3561,198996.0
2018-09-28 09:30:00,368.63,369.51,366.22,367.42,155964.0,356.5749,357.4261,354.2437,355.4044,155964.0
2018-09-28 09:40:00,367.54,368.12,366.35,367.17,78940.0,355.5205,356.0816,354.3694,355.1626,78940.0
2018-09-28 09:50:00,367.15,368.48,366.92,368.39,36306.0,355.1433,356.4298,354.9208,356.3427,36306.0
2018-09-28 10:00:00,368.16,368.88,368.07,368.75,39132.0,356.1202,356.8167,356.0332,356.691,39132.0
2018-09-28 10:10:00,368.76,370.54,368.34,370.4,123429.0,356.7006,358.4224,356.2944,358.287,123429.0
2018-09-28 10:20:00,370.47,371.4,369.67,371.1,82901.0,358.3547,359.2543,357.5809,358.9641,82901.0
2018-09-28 10:30:00,370.94,371.1,370.05,370.77,52940.0,358.8093,358.9641,357.9484,358.6449,52940.0
2018-09-28 10:40:00,370.74,371.0,370.54,370.97,41694.0,358.6159,358.8674,358.4224,358.8384,41694.0
2018-09-28 10:50:00,371.0,371.43,370.89,371.22,70736.0,358.8674,359.2833,358.761,359.0802,70736.0
2018-09-28 11:00:00,371.16,371.16,370.43,370.63,41084.0,359.0221,359.0221,358.316,358.5095,41084.0
2018-09-28 11:10:00,370.63,371.35,370.3,370.44,32888.0,358.5095,359.2059,358.1903,358.3257,32888.0
2018-09-28 11:20:00,370.44,371.3,370.22,371.13,38193.0,358.3257,359.1576,358.1129,358.9931,38193.0
2018-09-28 11:30:00,371.09,371.53,370.78,371.26,41805.0,358.9544,359.38,358.6546,359.1189,41805.0
2018-09-28 11:40:00,371.25,371.5,370.95,371.17,34064.0,359.1092,359.351,358.819,359.0318,34064.0
2018-09-28 11:50:00,371.28,371.38,370.61,370.88,26436.0,359.1382,359.2349,358.4901,358.7513,26436.0
2018-09-28 12:00:00,370.95,371.4,370.85,371.4,36291.0,358.819,359.2543,358.7223,359.2543,36291.0
2018-09-28 12:10:00,371.33,371.93,371.27,371.62,59826.0,359.1866,359.767,359.1285,359.4671,59826.0
2018-09-28 12:20:00,371.66,372.08,371.6,371.91,61119.0,359.5058,359.9121,359.4477,359.7476,61119.0
2018-09-28 12:30:00,371.91,373.27,371.91,372.84,77560.0,359.7476,361.0631,359.7476,360.6472,77560.0
2018-09-28 12:40:00,372.81,373.07,371.54,371.66,47080.0,360.6182,360.8697,359.3897,359.5058,47080.0
2018-09-28 12:50:00,371.64,372.36,371.62,372.35,27313.0,359.4864,360.1829,359.4671,360.1732,27313.0
2018-09-28 13:00:00,372.36,372.47,372.01,372.21,22886.0,360.1829,360.2893,359.8443,360.0378,22886.0
2018-09-28 13:10:00,372.23,373.13,372.21,373.06,36918.0,360.0571,360.9277,360.0378,360.86,36918.0
2018-09-28 13:20:00,373.14,374.05,372.99,374.05,84129.0,360.9374,361.8176,360.7923,361.8176,84129.0
2018-09-28 13:30:00,374.0,374.22,373.41,373.57,52121.0,361.7693,361.9821,361.1986,361.3533,52121.0
2018-09-28 13:40:00,373.68,373.73,373.01,373.2,25762.0,361.4597,361.5081,360.8116,360.9954,25762.0
2018-09-28 13:50:00,373.13,373.55,373.1,373.29,23368.0,360.9277,361.334,360.8987,361.0825,23368.0
2018-09-28 14:00:00,373.29,373.37,372.05,372.38,43645.0,361.0825,361.1599,359.883,360.2022,43645.0
2018-09-28 14:10:00,372.45,372.5,371.94,372.29,38855.0,360.27,360.3183,359.7766,360.1152,38855.0
2018-09-28 14:20:00,372.3,372.59,372.12,372.35,53595.0,360.1249,360.4054,359.9507,360.1732,53595.0
2018-09-28 14:30:00,372.28,372.54,371.9,372.09,39471.0,360.1055,360.357,359.7379,359.9217,39471.0
2018-09-28 14:40:00,372.14,372.25,371.82,371.84,23971.0,359.9701,360.0765,359.6606,359.6799,23971.0
2018-09-28 14:50:00,371.84,371.93,371.43,371.53,32242.0,359.6799,359.767,359.2833,359.38,32242.0
2018-09-28 15:00:00,371.51,371.91,371.21,371.35,39938.0,359.3607,359.7476,359.0705,359.2059,39938.0
2018-09-28 15:10:00,371.35,371.59,370.9,370.91,44021.0,359.2059,359.4381,358.7706,358.7803,44021.0
2018-09-28 15:20:00,370.86,371.52,370.83,371.22,71615.0,358.7319,359.3704,358.7029,359.0802,71615.0
2018-09-28 15:30:00,371.14,371.8,370.67,371.78,63475.0,359.0028,359.6412,358.5482,359.6219,63475.0
2018-09-28 15:40:00,371.77,372.52,371.57,372.25,112106.0,359.6122,360.3377,359.4187,360.0765,112106.0
2018-09-28 15:50:00,372.25,372.5,371.61,371.93,243840.0,360.0765,360.3183,359.4574,359.767,243840.0
2018-10-01 09:30:00,375.16,376.9,375.0,375.01,239538.0,362.8913,364.5744,362.7366,362.7462,239538.0
2018-10-01 09:40:00,375.1,377.88,375.0,377.17,118027.0,362.8333,365.5224,362.7366,364.8356,118027.0
2018-10-01 09:50:00,377.17,377.5,376.77,377.12,88212.0,364.8356,365.1548,364.4487,364.7872,88212.0
2018-10-01 10:00:00,377.19,378.0,376.61,377.3,94962.0,364.8549,365.6385,364.2939,364.9613,94962.0
2018-10-01 10:10:00,377.18,377.6,376.7,377.26,58072.0,364.8453,365.2515,364.381,364.9227,58072.0
2018-10-01 10:20:00,377.31,378.6,377.27,377.92,135891.0,364.971,366.2188,364.9323,365.5611,135891.0
2018-10-01 10:30:00,378.0,379.28,377.88,379.21,110656.0,365.6385,366.8766,365.5224,366.8089,110656.0
2018-10-01 10:40:00,379.17,380.47,378.8,379.71,151098.0,366.7702,368.0277,366.4123,367.2925,151098.0
2018-10-01 10:50:00,379.8,380.46,379.18,380.14,92883.0,367.3796,368.018,366.7799,367.7085,92883.0
2018-10-01 11:00:00,380.15,380.98,379.64,380.59,111578.0,367.7181,368.521,367.2248,368.1438,111578.0
2018-10-01 11:10:00,380.67,381.48,380.3,380.99,98779.0,368.2211,369.0046,367.8632,368.5307,98779.0
2018-10-01 11:20:00,380.95,381.17,380.17,380.98,66842.0,368.492,368.7048,367.7375,368.521,66842.0
2018-10-01 11:30:00,381.0,381.0,380.11,380.35,51898.0,368.5403,368.5403,367.6795,367.9116,51898.0
2018-10-01 11:40:00,380.49,381.0,380.17,380.53,59844.0,368.047,368.5403,367.7375,368.0857,59844.0
2018-10-01 11:50:00,380.45,380.92,380.21,380.61,41703.0,368.0083,368.463,367.7762,368.1631,41703.0
2018-10-01 12:00:00,380.58,380.75,380.3,380.45,47413.0,368.1341,368.2985,367.8632,368.0083,47413.0
2018-10-01 12:10:00,380.48,380.66,380.31,380.6,40947.0,368.0374,368.2115,367.8729,368.1534,40947.0
2018-10-01 12:20:00,380.62,380.65,379.07,379.07,56542.0,368.1728,368.2018,366.6735,366.6735,56542.0
2018-10-01 12:30:00,379.12,380.36,379.11,380.13,46544.0,366.7218,367.9213,366.7122,367.6988,46544.0
2018-10-01 12:40:00,380.05,380.32,379.56,379.84,38817.0,367.6214,367.8826,367.1474,367.4183,38817.0
2018-10-01 12:50:00,379.88,380.92,379.62,380.86,64101.0,367.457,368.463,367.2055,368.4049,64101.0
2018-10-01 13:00:00,380.85,381.55,380.61,381.41,71054.0,368.3953,369.0724,368.1631,368.9369,71054.0
2018-10-01 13:10:00,381.36,382.71,381.27,382.63,147180.0,368.8886,370.1944,368.8015,370.117,147180.0
2018-10-01 13:20:00,382.7,382.91,381.79,382.2,66210.0,370.1848,370.3879,369.3045,369.7011,66210.0
2018-10-01 13:30:00,382.23,382.41,381.99,382.31,35764.0,369.7301,369.9042,369.498,369.8075,35764.0
2018-10-01 13:40:00,382.3,382.54,382.08,382.16,35848.0,369.7978,370.03,369.585,369.6624,35848.0
2018-10-01 13:50:00,382.18,382.21,381.12,381.62,48993.0,369.6818,369.7108,368.6564,369.1401,48993.0
2018-10-01 14:00:00,381.58,381.71,380.92,381.67,41501.0,369.1014,369.2271,368.463,369.1884,41501.0
2018-10-01 14:10:00,381.71,381.94,381.31,381.31,46136.0,369.2271,369.4496,368.8402,368.8402,46136.0
2018-10-01 14:20:00,381.28,382.47,381.27,382.11,41971.0,368.8112,369.9623,368.8015,369.614,41971.0
2018-10-01 14:30:00,382.1,382.36,381.65,382.05,57558.0,369.6044,369.8559,369.1691,369.556,57558.0
2018-10-01 14:40:00,382.08,382.69,381.73,382.35,41755.0,369.585,370.1751,369.2465,369.8462,41755.0
2018-10-01 14:50:00,382.31,382.61,381.94,382.18,30744.0,369.8075,370.0977,369.4496,369.6818,30744.0
2018-10-01 15:00:00,382.22,382.29,381.87,381.98,49105.0,369.7204,369.7882,369.3819,369.4883,49105.0
2018-10-01 15:10:00,381.96,382.49,381.73,382.47,50273.0,369.469,369.9816,369.2465,369.9623,50273.0
2018-10-01 15:20:00,382.44,382.44,380.92,381.44,100751.0,369.9333,369.9333,368.463,368.966,100751.0
2018-10-01 15:30:00,381.36,381.47,380.2,380.73,111706.0,368.8886,368.995,367.7665,368.2792,111706.0
2018-10-01 15:40:00,380.73,382.06,380.6,382.03,100524.0,368.2792,369.5657,368.1534,369.5367,100524.0
2018-10-01 15:50:00,381.86,383.21,381.82,382.84,343958.0,369.3722,370.6781,369.3335,370.3202,343958.0
2018-10-02 09:30:00,380.85,381.77,379.77,380.13,148526.0,368.3953,369.2852,367.3506,367.6988,148526.0
2018-10-02 09:40:00,380.2,382.21,380.0,381.51,58162.0,367.7665,369.7108,367.573,369.0337,58162.0
2018-10-02 09:50:00,381.5,382.29,381.0,381.8,43230.0,369.024,369.7882,368.5403,369.3142,43230.0
2018-10-02 10:00:00,381.83,381.87,380.38,381.27,70126.0,369.3432,369.3819,367.9406,368.8015,70126.0
2018-10-02 10:10:00,381.27,381.8,381.07,381.33,35534.0,368.8015,369.3142,368.6081,368.8596,35534.0
2018-10-02 10:20:00,381.31,384.09,381.31,384.09,93041.0,368.8402,371.5293,368.8402,371.5293,93041.0
2018-10-02 10:30:00,384.06,384.25,383.33,383.72,91698.0,371.5003,371.6841,370.7941,371.1714,91698.0
2018-10-02 10:40:00,383.7,385.74,383.7,385.74,76948.0,371.152,373.1253,371.152,373.1253,76948.0
2018-10-02 10:50:00,385.67,386.43,384.89,385.04,82898.0,373.0576,373.7928,372.3031,372.4482,82898.0
2018-10-02 11:00:00,385.05,385.58,383.82,385.41,69680.0,372.4579,372.9706,371.2681,372.8061,69680.0
2018-10-02 11:10:00,385.5,387.13,385.5,386.15,115757.0,372.8932,374.4699,372.8932,373.5219,115757.0
2018-10-02 11:20:00,386.0,387.21,386.0,386.83,83987.0,373.3768,374.5473,373.3768,374.1797,83987.0
2018-10-02 11:30:00,386.95,387.25,386.18,386.4,67270.0,374.2958,374.586,373.5509,373.7638,67270.0
2018-10-02 11:40:00,386.17,386.55,385.65,386.19,65896.0,373.5413,373.9088,373.0383,373.5606,65896.0
2018-10-02 11:50:00,386.02,386.39,385.73,386.23,39171.0,373.3962,373.7541,373.1157,373.5993,39171.0
2018-10-02 12:00:00,386.25,387.35,386.17,386.38,67594.0,373.6187,374.6827,373.5413,373.7444,67594.0
2018-10-02 12:10:00,386.39,386.98,386.09,386.93,42069.0,373.7541,374.3248,373.4639,374.2764,42069.0
2018-10-02 12:20:00,386.99,387.66,386.6,387.59,56641.0,374.3345,374.9825,373.9572,374.9148,56641.0
2018-10-02 12:30:00,387.57,388.03,387.13,387.41,82986.0,374.8955,375.3404,374.4699,374.7407,82986.0
2018-10-02 12:40:00,387.32,387.32,385.86,385.9,97527.0,374.6537,374.6537,373.2414,373.2801,97527.0
2018-10-02 12:50:00,385.82,385.9,384.19,385.12,89579.0,373.2027,373.2801,371.626,372.5256,89579.0
2018-10-02 13:00:00,385.21,386.81,385.16,386.73,49813.0,372.6127,374.1603,372.5643,374.083,49813.0
2018-10-02 13:10:00,386.69,387.38,386.6,387.23,56379.0,374.0443,374.7117,373.9572,374.5666,56379.0
2018-10-02 13:20:00,387.28,387.46,386.78,387.29,31504.0,374.615,374.7891,374.1313,374.6246,31504.0
2018-10-02 13:30:00,387.23,388.61,387.08,388.31,104481.0,374.5666,375.9015,374.4215,375.6113,104481.0
2018-10-02 13:40:00,388.37,388.62,387.49,387.5,61367.0,375.6693,375.9112,374.8181,374.8278,61367.0
2018-10-02 13:50:00,387.51,388.07,387.19,387.62,63773.0,374.8375,375.3791,374.5279,374.9439,63773.0
2018-10-02 14:00:00,387.66,387.97,387.26,387.95,34460.0,374.9825,375.2824,374.5956,375.2631,34460.0
2018-10-02 14:10:00,387.91,388.46,387.71,388.06,51299.0,375.2244,375.7564,375.0309,375.3695,51299.0
2018-10-02 14:20:00,388.1,388.13,387.59,387.96,48477.0,375.4082,375.4372,374.9148,375.2727,48477.0
2018-10-02 14:30:00,387.99,388.28,387.77,388.02,41361.0,375.3018,375.5823,375.0889,375.3308,41361.0
2018-10-02 14:40:00,388.09,388.45,387.26,387.63,67471.0,375.3985,375.7467,374.5956,374.9535,67471.0
2018-10-02 14:50:00,387.64,387.81,387.26,387.31,48606.0,374.9632,375.1276,374.5956,374.644,48606.0
2018-10-02 15:00:00,387.37,387.48,386.0,386.65,83749.0,374.702,374.8084,373.3768,374.0056,83749.0
2018-10-02 15:10:00,386.81,386.93,386.11,386.11,54784.0,374.1603,374.2764,373.4832,373.4832,54784.0
2018-10-02 15:20:00,386.1,386.91,386.08,386.72,55710.0,373.4736,374.2571,373.4542,374.0733,55710.0
2018-10-02 15:30:00,386.76,387.1,385.99,386.06,97555.0,374.112,374.4409,373.3672,373.4349,97555.0
2018-10-02 15:40:00,386.04,387.22,386.04,387.17,91518.0,373.4155,374.5569,373.4155,374.5086,91518.0
2018-10-02 15:50:00,387.24,387.27,386.39,386.51,212088.0,374.5763,374.6053,373.7541,373.8702,212088.0
2018-10-03 09:30:00,388.9,390.06,387.9,388.42,213937.0,376.182,377.3041,375.2147,375.7177,213937.0
2018-10-03 09:40:00,388.43,389.63,386.69,388.65,148130.0,375.7274,376.8881,374.0443,375.9402,148130.0
2018-10-03 09:50:00,388.65,390.28,388.49,390.1,96668.0,375.9402,377.5169,375.7854,377.3428,96668.0
2018-10-03 10:00:00,390.03,390.74,389.71,389.99,119526.0,377.275,377.9618,376.9655,377.2363,119526.0
2018-10-03 10:10:00,389.99,390.75,389.53,390.65,103942.0,377.2363,377.9715,376.7914,377.8748,103942.0
2018-10-03 10:20:00,390.69,391.74,390.33,391.5,113761.0,377.9135,378.9291,377.5652,378.697,113761.0
2018-10-03 10:30:00,391.45,391.83,390.74,391.09,114065.0,378.6486,379.0162,377.9618,378.3004,114065.0
2018-10-03 10:40:00,391.12,392.4,390.5,392.31,106762.0,378.3294,379.5675,377.7297,379.4805,106762.0
2018-10-03 10:50:00,392.3,392.91,391.85,392.38,142794.0,379.4708,380.0609,379.0355,379.5482,142794.0
2018-10-03 11:00:00,392.49,392.51,390.51,391.71,97625.0,379.6546,379.6739,377.7393,378.9001,97625.0
2018-10-03 11:10:00,391.7,391.74,390.73,391.02,51768.0,378.8904,378.9291,377.9521,378.2327,51768.0
2018-10-03 11:20:00,391.05,391.5,390.75,391.47,57956.0,378.2617,378.697,377.9715,378.668,57956.0
2018-10-03 11:30:00,391.47,391.66,390.7,391.03,45933.0,378.668,378.8517,377.9231,378.2423,45933.0
2018-10-03 11:40:00,391.0,391.19,390.72,391.07,33012.0,378.2133,378.3971,377.9425,378.281,33012.0
2018-10-03 11:50:00,391.04,392.74,391.01,392.62,74960.0,378.252,379.8964,378.223,379.7803,74960.0
2018-10-03 12:00:00,392.71,392.73,391.97,392.12,60496.0,379.8674,379.8867,379.1516,379.2967,60496.0
2018-10-03 12:10:00,392.16,393.2,392.13,393.18,62886.0,379.3354,380.3414,379.3064,380.322,62886.0
2018-10-03 12:20:00,393.19,393.43,392.59,392.68,78321.0,380.3317,380.5639,379.7513,379.8384,78321.0
2018-10-03 12:30:00,392.64,392.91,392.39,392.72,47823.0,379.7997,380.0609,379.5579,379.8771,47823.0
2018-10-03 12:40:00,392.65,393.44,392.63,393.44,35579.0,379.8094,380.5735,379.79,380.5735,35579.0
2018-10-03 12:50:00,393.41,394.12,393.29,393.4,83855.0,380.5445,381.2313,380.4284,380.5348,83855.0
2018-10-03 13:00:00,393.45,393.78,393.1,393.22,57642.0,380.5832,380.9024,380.2446,380.3607,57642.0
2018-10-03 13:10:00,393.18,393.54,392.99,393.53,36607.0,380.322,380.6703,380.1382,380.6606,36607.0
2018-10-03 13:20:00,393.43,393.56,392.64,393.22,64704.0,380.5639,380.6896,379.7997,380.3607,64704.0
2018-10-03 13:30:00,393.29,393.63,393.11,393.49,32877.0,380.4284,380.7573,380.2543,380.6219,32877.0
2018-10-03 13:40:00,393.47,394.12,393.24,394.1,86110.0,380.6025,381.2313,380.3801,381.2119,86110.0
2018-10-03 13:50:00,394.1,394.28,392.89,393.4,78175.0,381.2119,381.3861,380.0415,380.5348,78175.0
2018-10-03 14:00:00,393.25,393.42,392.91,393.3,42566.0,380.3897,380.5542,380.0609,380.4381,42566.0
2018-10-03 14:10:00,393.26,393.75,392.9,393.06,32885.0,380.3994,380.8734,380.0512,380.206,32885.0
2018-10-03 14:20:00,393.1,393.48,393.01,393.39,29714.0,380.2446,380.6122,380.1576,380.5252,29714.0
2018-10-03 14:30:00,393.34,393.46,392.24,392.29,70724.0,380.4768,380.5929,379.4128,379.4611,70724.0
2018-10-03 14:40:00,392.31,393.12,391.85,392.5,68426.0,379.4805,380.264,379.0355,379.6643,68426.0
2018-10-03 14:50:00,392.59,393.0,392.24,392.97,45640.0,379.7513,380.1479,379.4128,380.1189,45640.0
2018-10-03 15:00:00,392.97,392.99,392.0,392.4,45304.0,380.1189,380.1382,379.1806,379.5675,45304.0
2018-10-03 15:10:00,392.42,392.7,391.78,391.88,54704.0,379.5869,379.8577,378.9678,379.0645,54704.0
2018-10-03 15:20:00,391.88,391.91,391.18,391.49,88365.0,379.0645,379.0936,378.3874,378.6873,88365.0
2018-10-03 15:30:00,391.48,392.78,391.48,392.27,100503.0,378.6776,379.9351,378.6776,379.4418,100503.0
2018-10-03 15:40:00,392.27,393.13,392.13,392.69,123108.0,379.4418,380.2737,379.3064,379.8481,123108.0
2018-10-03 15:50:00,392.67,392.96,392.26,392.45,181764.0,379.8287,380.1092,379.4321,379.6159,181764.0
2018-10-04 09:30:00,390.74,391.09,388.64,388.84,242777.0,377.9618,378.3004,375.9305,376.124,242777.0
2018-10-04 09:40:00,388.71,390.85,388.33,390.4,87773.0,375.9982,378.0682,375.6306,377.6329,87773.0
2018-10-04 09:50:00,390.34,390.61,389.5,389.98,66009.0,377.5749,377.8361,376.7624,377.2267,66009.0
2018-10-04 10:00:00,389.84,389.84,388.34,388.35,77793.0,377.0913,377.0913,375.6403,375.65,77793.0
2018-10-04 10:10:00,388.34,388.83,387.35,387.86,106351.0,375.6403,376.1143,374.6827,375.176,106351.0
2018-10-04 10:20:00,387.81,387.86,386.6,386.85,111303.0,375.1276,375.176,373.9572,374.199,111303.0
2018-10-04 10:30:00,387.07,387.35,385.76,386.64,99906.0,374.4118,374.6827,373.1447,373.9959,99906.0
2018-10-04 10:40:00,386.67,388.02,386.54,387.89,50520.0,374.0249,375.3308,373.8992,375.205,50520.0
2018-10-04 10:50:00,387.8,388.33,387.21,387.3,47458.0,375.118,375.6306,374.5473,374.6343,47458.0
2018-10-04 11:00:00,387.28,389.55,387.23,389.08,55009.0,374.615,376.8107,374.5666,376.3561,55009.0
2018-10-04 11:10:00,389.12,389.89,389.01,389.48,67062.0,376.3948,377.1396,376.2884,376.743,67062.0
2018-10-04 11:20:00,389.53,390.64,389.1,389.1,79393.0,376.7914,377.8651,376.3755,376.3755,79393.0
2018-10-04 11:30:00,389.21,389.64,388.29,388.29,39093.0,376.4819,376.8978,375.5919,375.5919,39093.0
2018-10-04 11:40:00,388.35,389.37,388.26,389.0,61256.0,375.65,376.6366,375.5629,376.2787,61256.0
2018-10-04 11:50:00,389.06,389.65,388.95,389.0,42407.0,376.3368,376.9075,376.2304,376.2787,42407.0
2018-10-04 12:00:00,389.01,389.08,386.34,387.29,120466.0,376.2884,376.3561,373.7057,374.6246,120466.0
2018-10-04 12:10:00,387.37,387.42,386.49,386.58,80243.0,374.702,374.7504,373.8508,373.9379,80243.0
2018-10-04 12:20:00,386.59,386.79,385.29,386.7,68568.0,373.9475,374.141,372.6901,374.0539,68568.0
2018-10-04 12:30:00,386.74,388.33,386.62,387.46,48055.0,374.0926,375.6306,373.9766,374.7891,48055.0
2018-10-04 12:40:00,387.49,388.35,387.2,388.03,46402.0,374.8181,375.65,374.5376,375.3404,46402.0
2018-10-04 12:50:00,388.0,388.07,387.36,387.9,75327.0,375.3114,375.3791,374.6924,375.2147,75327.0
2018-10-04 13:00:00,387.93,388.26,387.34,387.51,35643.0,375.2437,375.5629,374.673,374.8375,35643.0
2018-10-04 13:10:00,387.59,387.61,387.1,387.24,20857.0,374.9148,374.9342,374.4409,374.5763,20857.0
2018-10-04 13:20:00,387.26,387.43,386.69,387.19,42476.0,374.5956,374.7601,374.0443,374.5279,42476.0
2018-10-04 13:30:00,387.1,387.13,386.07,386.32,35666.0,374.4409,374.4699,373.4445,373.6864,35666.0
2018-10-04 13:40:00,386.33,387.54,386.31,387.22,43785.0,373.696,374.8665,373.6767,374.5569,43785.0
2018-10-04 13:50:00,387.17,387.55,386.81,386.95,27608.0,374.5086,374.8761,374.1603,374.2958,27608.0
2018-10-04 14:00:00,387.06,387.69,386.69,386.75,44006.0,374.4022,375.0116,374.0443,374.1023,44006.0
2018-10-04 14:10:00,386.67,387.82,386.51,387.04,48596.0,374.0249,375.1373,373.8702,374.3828,48596.0
2018-10-04 14:20:00,386.93,387.3,386.6,386.99,42900.0,374.2764,374.6343,373.9572,374.3345,42900.0
2018-10-04 14:30:00,386.93,388.45,386.91,388.42,35063.0,374.2764,375.7467,374.2571,375.7177,35063.0
2018-10-04 14:40:00,388.32,389.22,388.17,388.84,60242.0,375.621,376.4915,375.4759,376.124,60242.0
2018-10-04 14:50:00,388.81,389.84,388.81,389.73,51654.0,376.0949,377.0913,376.0949,376.9849,51654.0
2018-10-04 15:00:00,389.68,390.3,389.32,390.05,51751.0,376.9365,377.5362,376.5883,377.2944,51751.0
2018-10-04 15:10:00,390.11,390.4,389.52,389.85,43636.0,377.3524,377.6329,376.7817,377.1009,43636.0
2018-10-04 15:20:00,389.85,389.85,388.78,388.86,48363.0,377.1009,377.1009,376.0659,376.1433,48363.0
2018-10-04 15:30:00,388.85,389.04,388.1,388.64,61359.0,376.1336,376.3174,375.4082,375.9305,61359.0
2018-10-04 15:40:00,388.54,390.1,388.31,389.72,101065.0,375.8338,377.3428,375.6113,376.9752,101065.0
2018-10-04 15:50:00,389.9,390.33,389.64,389.94,137671.0,377.1493,377.5652,376.8978,377.188,137671.0
2018-10-05 09:30:00,389.0,392.34,388.79,391.64,114228.0,376.2787,379.5095,376.0756,378.8324,114228.0
2018-10-05 09:40:00,391.58,392.39,390.66,391.2,70107.0,378.7744,379.5579,377.8844,378.4068,70107.0
2018-10-05 09:50:00,391.25,392.06,389.59,389.78,64276.0,378.4551,379.2387,376.8494,377.0332,64276.0
2018-10-05 10:00:00,389.9,390.82,389.49,389.88,44104.0,377.1493,378.0392,376.7527,377.1299,44104.0
2018-10-05 10:10:00,389.8,389.8,388.27,388.27,45049.0,377.0526,377.0526,375.5726,375.5726,45049.0
2018-10-05 10:20:00,388.18,389.83,388.18,389.36,36074.0,375.4855,377.0816,375.4855,376.627,36074.0
2018-10-05 10:30:00,389.32,390.06,389.07,389.07,25125.0,376.5883,377.3041,376.3464,376.3464,25125.0
2018-10-05 10:40:00,389.02,389.18,387.69,387.88,40760.0,376.2981,376.4528,375.0116,375.1954,40760.0
2018-10-05 10:50:00,387.85,388.03,387.01,387.28,51962.0,375.1663,375.3404,374.3538,374.615,51962.0
2018-10-05 11:00:00,387.15,387.5,386.28,387.26,40933.0,374.4892,374.8278,373.6477,374.5956,40933.0
2018-10-05 11:10:00,387.11,387.79,386.74,386.94,46250.0,374.4505,375.1083,374.0926,374.2861,46250.0
2018-10-05 11:20:00,386.8,387.75,386.52,386.79,34999.0,374.1507,375.0696,373.8798,374.141,34999.0
2018-10-05 11:30:00,386.77,387.01,385.61,386.36,53471.0,374.1217,374.3538,372.9996,373.7251,53471.0
2018-10-05 11:40:00,386.36,386.36,383.79,384.6,109485.0,373.7251,373.7251,371.2391,372.0226,109485.0
2018-10-05 11:50:00,384.55,384.77,383.59,384.1,97434.0,371.9743,372.1871,371.0456,371.539,97434.0
2018-10-05 12:00:00,384.06,385.66,383.9,385.57,37430.0,371.5003,373.048,371.3455,372.9609,37430.0
2018-10-05 12:10:00,385.53,385.56,384.42,384.89,37390.0,372.9222,372.9512,371.8485,372.3031,37390.0
2018-10-05 12:20:00,385.0,385.77,385.0,385.34,44438.0,372.4095,373.1544,372.4095,372.7384,44438.0
2018-10-05 12:30:00,385.28,385.4,384.77,384.89,20463.0,372.6804,372.7965,372.1871,372.3031,20463.0
2018-10-05 12:40:00,384.82,384.82,384.07,384.49,29087.0,372.2354,372.2354,371.5099,371.9162,29087.0
2018-10-05 12:50:00,384.46,384.61,384.0,384.17,30878.0,371.8872,372.0323,371.4422,371.6067,30878.0
2018-10-05 13:00:00,384.04,384.08,383.33,383.87,47035.0,371.4809,371.5196,370.7941,371.3165,47035.0
2018-10-05 13:10:00,383.74,384.73,383.49,384.41,28390.0,371.1907,372.1484,370.9489,371.8388,28390.0
2018-10-05 13:20:00,384.33,384.36,383.03,383.23,38537.0,371.7614,371.7905,370.504,370.6974,38537.0
2018-10-05 13:30:00,383.43,383.93,383.1,383.73,37950.0,370.8909,371.3745,370.5717,371.1811,37950.0
2018-10-05 13:40:00,383.78,385.14,383.74,385.14,29237.0,371.2294,372.545,371.1907,372.545,29237.0
2018-10-05 13:50:00,385.22,386.12,385.07,385.61,68339.0,372.6223,373.4929,372.4772,372.9996,68339.0
2018-10-05 14:00:00,385.59,385.95,384.72,384.89,34101.0,372.9802,373.3285,372.1387,372.3031,34101.0
2018-10-05 14:10:00,384.98,386.19,384.72,386.14,20176.0,372.3902,373.5606,372.1387,373.5123,20176.0
2018-10-05 14:20:00,386.12,386.5,385.85,386.14,31808.0,373.4929,373.8605,373.2317,373.5123,31808.0
2018-10-05 14:30:00,386.09,386.55,385.77,386.17,27046.0,373.4639,373.9088,373.1544,373.5413,27046.0
2018-10-05 14:40:00,386.17,386.86,385.81,386.24,36861.0,373.5413,374.2087,373.193,373.609,36861.0
2018-10-05 14:50:00,386.25,386.44,385.6,386.1,22396.0,373.6187,373.8024,372.9899,373.4736,22396.0
2018-10-05 15:00:00,386.17,386.99,385.86,386.85,36971.0,373.5413,374.3345,373.2414,374.199,36971.0
2018-10-05 15:10:00,386.8,386.85,386.02,386.08,19599.0,374.1507,374.199,373.3962,373.4542,19599.0
2018-10-05 15:20:00,386.1,386.48,385.76,386.24,38899.0,373.4736,373.8411,373.1447,373.609,38899.0
2018-10-05 15:30:00,386.17,386.31,385.29,385.43,35791.0,373.5413,373.6767,372.6901,372.8255,35791.0
2018-10-05 15:40:00,385.38,387.0,385.06,386.84,88792.0,372.7771,374.3441,372.4676,374.1894,88792.0
2018-10-05 15:50:00,386.76,387.3,386.04,386.43,157747.0,374.112,374.6343,373.4155,373.7928,157747.0
2018-10-08 09:30:00,383.84,384.01,382.25,383.13,175902.0,371.2875,371.4519,369.7495,370.6007,175902.0
2018-10-08 09:40:00,383.25,384.79,382.78,384.28,73876.0,370.7168,372.2064,370.2621,371.7131,73876.0
2018-10-08 09:50:00,384.23,385.09,384.15,384.35,60930.0,371.6647,372.4966,371.5873,371.7808,60930.0
2018-10-08 10:00:00,384.39,385.0,384.02,384.9,37671.0,371.8195,372.4095,371.4616,372.3128,37671.0
2018-10-08 10:10:00,384.87,385.67,384.81,385.08,47968.0,372.2838,373.0576,372.2257,372.4869,47968.0
2018-10-08 10:20:00,385.09,386.08,385.07,385.69,50731.0,372.4966,373.4542,372.4772,373.077,50731.0
2018-10-08 10:30:00,385.88,385.88,384.68,384.79,63076.0,373.2608,373.2608,372.1,372.2064,63076.0
2018-10-08 10:40:00,384.82,384.82,383.52,383.89,39854.0,372.2354,372.2354,370.9779,371.3358,39854.0
2018-10-08 10:50:00,383.86,384.7,383.85,384.34,21409.0,371.3068,372.1193,371.2971,371.7711,21409.0
2018-10-08 11:00:00,384.23,384.36,383.26,383.5,22289.0,371.6647,371.7905,370.7264,370.9586,22289.0
2018-10-08 11:10:00,383.5,384.4,382.66,383.22,68559.0,370.9586,371.8292,370.1461,370.6877,68559.0
2018-10-08 11:20:00,383.25,383.46,382.6,382.6,20865.0,370.7168,370.9199,370.088,370.088,20865.0
2018-10-08 11:30:00,382.56,382.61,377.35,379.31,239978.0,370.0493,370.0977,365.0097,366.9056,239978.0
2018-10-08 11:40:00,379.34,379.72,377.65,377.95,70364.0,366.9346,367.3022,365.2999,365.5901,70364.0
2018-10-08 11:50:00,377.86,379.72,377.61,379.3,79238.0,365.503,367.3022,365.2612,366.8959,79238.0
2018-10-08 12:00:00,379.44,381.13,379.35,380.88,44227.0,367.0314,368.6661,366.9443,368.4243,44227.0
2018-10-08 12:10:00,381.03,381.59,380.18,381.37,31351.0,368.5694,369.1111,367.7472,368.8982,31351.0
2018-10-08 12:20:00,381.35,382.66,381.12,382.38,29219.0,368.8789,370.1461,368.6564,369.8752,29219.0
2018-10-08 12:30:00,382.39,382.92,381.9,382.32,27504.0,369.8849,370.3976,369.4109,369.8172,27504.0
2018-10-08 12:40:00,382.27,383.0,382.18,382.53,23590.0,369.7688,370.4749,369.6818,370.0203,23590.0
2018-10-08 12:50:00,382.48,382.61,381.16,381.23,19628.0,369.9719,370.0977,368.6951,368.7628,19628.0
2018-10-08 13:00:00,381.08,382.19,380.78,382.14,44238.0,368.6177,369.6914,368.3275,369.6431,44238.0
2018-10-08 13:10:00,382.17,382.49,381.16,381.5,22320.0,369.6721,369.9816,368.6951,369.024,22320.0
2018-10-08 13:20:00,381.5,382.1,381.41,382.0,13318.0,369.024,369.6044,368.9369,369.5076,13318.0
2018-10-08 13:30:00,381.93,382.93,381.77,382.8,26232.0,369.4399,370.4072,369.2852,370.2815,26232.0
2018-10-08 13:40:00,382.88,383.17,382.56,382.61,18097.0,370.3589,370.6394,370.0493,370.0977,18097.0
2018-10-08 13:50:00,382.63,383.28,382.35,382.35,13540.0,370.117,370.7458,369.8462,369.8462,13540.0
2018-10-08 14:00:00,382.34,385.05,382.14,384.99,42556.0,369.8365,372.4579,369.6431,372.3999,42556.0
2018-10-08 14:10:00,384.82,385.57,384.2,384.25,34321.0,372.2354,372.9609,371.6357,371.6841,34321.0
2018-10-08 14:20:00,384.34,384.72,384.13,384.36,22908.0,371.7711,372.1387,371.568,371.7905,22908.0
2018-10-08 14:30:00,384.5,385.4,384.34,384.94,35277.0,371.9259,372.7965,371.7711,372.3515,35277.0
2018-10-08 14:40:00,384.94,385.49,384.7,385.32,23874.0,372.3515,372.8835,372.1193,372.7191,23874.0
2018-10-08 14:50:00,385.3,385.61,384.64,384.75,28109.0,372.6997,372.9996,372.0613,372.1677,28109.0
2018-10-08 15:00:00,384.71,385.99,384.71,385.55,44872.0,372.129,373.3672,372.129,372.9415,44872.0
2018-10-08 15:10:00,385.74,385.89,385.22,385.67,33853.0,373.1253,373.2704,372.6223,373.0576,33853.0
2018-10-08 15:20:00,385.7,385.7,384.81,384.94,34754.0,373.0866,373.0866,372.2257,372.3515,34754.0
2018-10-08 15:30:00,385.02,386.0,384.83,385.8,51858.0,372.4289,373.3768,372.2451,373.1834,51858.0
2018-10-08 15:40:00,385.84,386.67,385.78,386.62,79033.0,373.2221,374.0249,373.164,373.9766,79033.0
2018-10-08 15:50:00,386.72,386.73,385.48,385.99,148047.0,374.0733,374.083,372.8738,373.3672,148047.0
2018-10-09 09:30:00,383.93,385.54,383.54,384.22,70595.0,371.3745,372.9319,370.9973,371.655,70595.0
2018-10-09 09:40:00,384.28,384.38,381.33,382.59,52152.0,371.7131,371.8098,368.8596,370.0783,52152.0
2018-10-09 09:50:00,382.48,384.58,382.04,384.54,52168.0,369.9719,372.0033,369.5463,371.9646,52168.0
2018-10-09 10:00:00,384.61,385.2,384.12,384.5,75128.0,372.0323,372.603,371.5583,371.9259,75128.0
2018-10-09 10:10:00,384.41,385.16,384.02,384.61,33644.0,371.8388,372.5643,371.4616,372.0323,33644.0
2018-10-09 10:20:00,384.51,384.87,384.03,384.8,33952.0,371.9356,372.2838,371.4713,372.2161,33952.0
2018-10-09 10:30:00,384.7,385.23,384.27,384.38,37529.0,372.1193,372.632,371.7034,371.8098,37529.0
2018-10-09 10:40:00,384.5,384.82,383.5,383.5,25869.0,371.9259,372.2354,370.9586,370.9586,25869.0
2018-10-09 10:50:00,383.41,383.76,382.44,382.66,46714.0,370.8715,371.2101,369.9333,370.1461,46714.0
2018-10-09 11:00:00,382.63,383.25,381.25,381.3,80419.0,370.117,370.7168,368.7822,368.8305,80419.0
2018-10-09 11:10:00,381.41,383.97,381.14,383.21,103847.0,368.9369,371.4132,368.6758,370.6781,103847.0
2018-10-09 11:20:00,383.21,385.42,382.96,385.41,75751.0,370.6781,372.8158,370.4362,372.8061,75751.0
2018-10-09 11:30:00,385.34,385.77,384.12,384.53,52334.0,372.7384,373.1544,371.5583,371.9549,52334.0
2018-10-09 11:40:00,384.7,385.12,384.44,385.1,25823.0,372.1193,372.5256,371.8678,372.5063,25823.0
2018-10-09 11:50:00,385.16,386.79,385.09,386.04,96270.0,372.5643,374.141,372.4966,373.4155,96270.0
2018-10-09 12:00:00,385.93,386.82,385.67,386.45,32079.0,373.3091,374.17,373.0576,373.8121,32079.0
2018-10-09 12:10:00,386.45,386.6,385.14,385.26,40475.0,373.8121,373.9572,372.545,372.661,40475.0
2018-10-09 12:20:00,385.17,385.53,385.0,385.18,20462.0,372.574,372.9222,372.4095,372.5836,20462.0
2018-10-09 12:30:00,385.18,385.9,384.95,385.68,28424.0,372.5836,373.2801,372.3612,373.0673,28424.0
2018-10-09 12:40:00,385.72,385.72,383.6,384.06,47391.0,373.106,373.106,371.0553,371.5003,47391.0
2018-10-09 12:50:00,384.06,384.4,383.5,384.08,28015.0,371.5003,371.8292,370.9586,371.5196,28015.0
2018-10-09 13:00:00,384.02,384.02,382.88,383.99,35297.0,371.4616,371.4616,370.3589,371.4326,35297.0
2018-10-09 13:10:00,383.91,384.96,383.91,384.51,39755.0,371.3552,372.3708,371.3552,371.9356,39755.0
2018-10-09 13:20:00,384.51,385.49,384.35,385.36,36509.0,371.9356,372.8835,371.7808,372.7578,36509.0
2018-10-09 13:30:00,385.37,385.61,384.34,384.84,27162.0,372.7674,372.9996,371.7711,372.2548,27162.0
2018-10-09 13:40:00,384.93,385.34,384.58,385.0,31928.0,372.3418,372.7384,372.0033,372.4095,31928.0
2018-10-09 13:50:00,385.05,385.51,384.52,385.22,31734.0,372.4579,372.9029,371.9452,372.6223,31734.0
2018-10-09 14:00:00,385.23,385.51,384.58,385.06,28235.0,372.632,372.9029,372.0033,372.4676,28235.0
2018-10-09 14:10:00,385.19,386.07,384.94,385.97,39077.0,372.5933,373.4445,372.3515,373.3478,39077.0
2018-10-09 14:20:00,385.97,386.31,385.66,386.22,30911.0,373.3478,373.6767,373.048,373.5896,30911.0
2018-10-09 14:30:00,386.24,386.35,385.49,386.27,39677.0,373.609,373.7154,372.8835,373.638,39677.0
2018-10-09 14:40:00,386.27,386.27,385.01,385.61,37042.0,373.638,373.638,372.4192,372.9996,37042.0
2018-10-09 14:50:00,385.58,386.5,385.49,386.39,42848.0,372.9706,373.8605,372.8835,373.7541,42848.0
2018-10-09 15:00:00,386.39,386.49,385.87,386.15,43615.0,373.7541,373.8508,373.2511,373.5219,43615.0
2018-10-09 15:10:00,386.22,386.45,385.82,385.86,59199.0,373.5896,373.8121,373.2027,373.2414,59199.0
2018-10-09 15:20:00,385.86,385.87,384.96,385.75,49474.0,373.2414,373.2511,372.3708,373.135,49474.0
2018-10-09 15:30:00,385.75,385.79,385.22,385.34,58083.0,373.135,373.1737,372.6223,372.7384,58083.0
2018-10-09 15:40:00,385.34,386.22,385.19,386.06,73743.0,372.7384,373.5896,372.5933,373.4349,73743.0
2018-10-09 15:50:00,385.92,385.96,385.18,385.44,137195.0,373.2994,373.3381,372.5836,372.8351,137195.0
2018-10-10 09:30:00,382.96,383.8,380.56,380.79,124687.0,370.4362,371.2488,368.1147,368.3372,124687.0
2018-10-10 09:40:00,380.75,381.17,379.3,379.3,119385.0,368.2985,368.7048,366.8959,366.8959,119385.0
2018-10-10 09:50:00,379.43,380.5,377.1,377.92,107793.0,367.0217,368.0567,364.7679,365.5611,107793.0
2018-10-10 10:00:00,378.0,378.7,373.38,375.89,202418.0,365.6385,366.3156,361.1695,363.5975,202418.0
2018-10-10 10:10:00,375.76,376.89,374.29,375.94,106315.0,363.4717,364.5648,362.0498,363.6458,106315.0
2018-10-10 10:20:00,375.93,377.33,375.92,376.06,84057.0,363.6361,364.9904,363.6265,363.7619,84057.0
2018-10-10 10:30:00,375.83,376.25,374.51,375.25,68538.0,363.5394,363.9457,362.2626,362.9784,68538.0
2018-10-10 10:40:00,375.38,375.68,373.76,374.01,103851.0,363.1041,363.3943,361.5371,361.7789,103851.0
2018-10-10 10:50:00,374.14,375.28,372.88,372.97,95140.0,361.9047,363.0074,360.6859,360.7729,95140.0
2018-10-10 11:00:00,373.0,373.42,370.27,370.38,180937.0,360.802,361.2082,358.1612,358.2676,180937.0
2018-10-10 11:10:00,370.38,370.68,368.81,369.66,197500.0,358.2676,358.5578,356.749,357.5712,197500.0
2018-10-10 11:20:00,369.67,371.36,368.6,370.61,173292.0,357.5809,359.2156,356.5459,358.4901,173292.0
2018-10-10 11:30:00,370.47,370.86,369.36,369.58,93168.0,358.3547,358.7319,357.281,357.4938,93168.0
2018-10-10 11:40:00,369.61,374.17,369.44,373.92,127612.0,357.5228,361.9337,357.3584,361.6919,127612.0
2018-10-10 11:50:00,373.92,374.02,371.77,371.77,68906.0,361.6919,361.7886,359.6122,359.6122,68906.0
2018-10-10 12:00:00,371.67,372.92,371.3,371.98,46791.0,359.5155,360.7246,359.1576,359.8153,46791.0
2018-10-10 12:10:00,371.85,374.02,371.35,374.0,49520.0,359.6896,361.7886,359.2059,361.7693,49520.0
2018-10-10 12:20:00,374.01,374.02,372.47,372.62,36872.0,361.7789,361.7886,360.2893,360.4344,36872.0
2018-10-10 12:30:00,372.59,372.64,371.3,372.15,54942.0,360.4054,360.4537,359.1576,359.9798,54942.0
2018-10-10 12:40:00,372.12,373.81,371.75,373.72,43192.0,359.9507,361.5855,359.5928,361.4984,43192.0
2018-10-10 12:50:00,373.77,374.13,372.0,372.11,51168.0,361.5468,361.895,359.8347,359.9411,51168.0
2018-10-10 13:00:00,372.11,372.75,371.3,372.62,51236.0,359.9411,360.5601,359.1576,360.4344,51236.0
2018-10-10 13:10:00,372.49,373.18,371.93,372.81,44866.0,360.3086,360.9761,359.767,360.6182,44866.0
2018-10-10 13:20:00,372.9,374.27,372.6,372.85,43832.0,360.7052,362.0304,360.415,360.6569,43832.0
2018-10-10 13:30:00,372.77,373.0,372.0,372.31,40434.0,360.5795,360.802,359.8347,360.1345,40434.0
2018-10-10 13:40:00,372.47,373.31,371.55,372.96,46587.0,360.2893,361.1018,359.3994,360.7633,46587.0
2018-10-10 13:50:00,372.86,372.88,371.37,372.28,62326.0,360.6665,360.6859,359.2253,360.1055,62326.0
2018-10-10 14:00:00,372.13,372.48,370.28,370.3,71928.0,359.9604,360.299,358.1709,358.1903,71928.0
2018-10-10 14:10:00,370.23,372.75,370.0,371.75,103267.0,358.1226,360.5601,357.9001,359.5928,103267.0
2018-10-10 14:20:00,371.94,372.19,370.98,371.54,51826.0,359.7766,360.0185,358.848,359.3897,51826.0
2018-10-10 14:30:00,371.47,372.11,370.15,370.58,72839.0,359.322,359.9411,358.0452,358.4611,72839.0
2018-10-10 14:40:00,370.58,370.89,370.0,370.25,67796.0,358.4611,358.761,357.9001,358.1419,67796.0
2018-10-10 14:50:00,370.18,371.94,370.11,371.6,80635.0,358.0742,359.7766,358.0065,359.4477,80635.0
2018-10-10 15:00:00,371.73,371.73,369.87,370.13,84067.0,359.5735,359.5735,357.7743,358.0258,84067.0
2018-10-10 15:10:00,370.18,370.57,369.09,370.03,101220.0,358.0742,358.4514,357.0198,357.9291,101220.0
2018-10-10 15:20:00,369.98,371.5,369.67,371.42,117379.0,357.8807,359.351,357.5809,359.2736,117379.0
2018-10-10 15:30:00,371.44,371.67,369.07,369.09,101411.0,359.293,359.5155,357.0005,357.0198,101411.0
2018-10-10 15:40:00,369.03,369.75,367.09,369.59,248221.0,356.9618,357.6582,355.0852,357.5035,248221.0
2018-10-10 15:50:00,369.6,369.73,367.13,367.78,317854.0,357.5132,357.6389,355.1239,355.7527,317854.0
2018-10-11 09:30:00,363.44,367.46,361.75,365.47,260034.0,351.5546,355.4431,349.9199,353.5182,260034.0
2018-10-11 09:40:00,365.84,365.86,360.52,365.34,208260.0,353.8761,353.8955,348.7301,353.3925,208260.0
2018-10-11 09:50:00,365.31,369.77,365.15,369.38,184744.0,353.3634,357.6776,353.2087,357.3003,184744.0
2018-10-11 10:00:00,369.29,369.85,365.9,367.81,110557.0,357.2133,357.755,353.9342,355.7817,110557.0
2018-10-11 10:10:00,368.05,368.16,365.52,366.8,76197.0,356.0138,356.1202,353.5666,354.8047,76197.0
2018-10-11 10:20:00,366.44,368.5,366.3,368.42,63807.0,354.4565,356.4491,354.3211,356.3717,63807.0
2018-10-11 10:30:00,368.2,369.46,366.01,366.86,70548.0,356.1589,357.3777,354.0406,354.8628,70548.0
2018-10-11 10:40:00,366.58,366.89,363.7,363.88,65591.0,354.5919,354.8918,351.8061,351.9802,65591.0
2018-10-11 10:50:00,364.0,365.35,363.05,363.42,66632.0,352.0963,353.4021,351.1774,351.5353,66632.0
2018-10-11 11:00:00,363.63,363.71,360.79,361.95,112577.0,351.7384,351.8158,348.9913,350.1133,112577.0
2018-10-11 11:10:00,361.93,361.98,359.24,361.12,174177.0,350.094,350.1423,347.492,349.3105,174177.0
2018-10-11 11:20:00,361.2,364.59,360.96,363.34,99634.0,349.3879,352.667,349.1557,351.4579,99634.0
2018-10-11 11:30:00,363.46,363.95,361.81,362.46,61426.0,351.5739,352.0479,349.9779,350.6066,61426.0
2018-10-11 11:40:00,362.69,365.85,362.58,365.85,51959.0,350.8291,353.8858,350.7227,353.8858,51959.0
2018-10-11 11:50:00,365.85,367.13,365.12,365.45,118871.0,353.8858,355.1239,353.1797,353.4989,118871.0
2018-10-11 12:00:00,365.32,366.5,365.17,365.69,48567.0,353.3731,354.5145,353.228,353.731,48567.0
2018-10-11 12:10:00,365.8,367.55,365.74,367.31,51574.0,353.8374,355.5302,353.7794,355.298,51574.0
2018-10-11 12:20:00,367.38,369.77,367.38,368.25,86333.0,355.3658,357.6776,355.3658,356.2073,86333.0
2018-10-11 12:30:00,367.89,368.4,366.69,366.88,57627.0,355.8591,356.3524,354.6983,354.8821,57627.0
2018-10-11 12:40:00,366.88,368.1,366.4,366.51,47737.0,354.8821,356.0622,354.4178,354.5242,47737.0
2018-10-11 12:50:00,366.93,367.3,366.06,366.92,34945.0,354.9305,355.2884,354.0889,354.9208,34945.0
2018-10-11 13:00:00,366.92,366.92,364.5,364.8,50731.0,354.9208,354.9208,352.5799,352.8701,50731.0
2018-10-11 13:10:00,364.89,367.41,364.28,366.69,47062.0,352.9572,355.3948,352.3671,354.6983,47062.0
2018-10-11 13:20:00,366.71,367.52,365.33,365.99,32631.0,354.7177,355.5012,353.3828,354.0212,32631.0
2018-10-11 13:30:00,366.18,367.0,365.13,366.0,28128.0,354.205,354.9982,353.1893,354.0309,28128.0
2018-10-11 13:40:00,366.0,366.13,364.15,364.15,44621.0,354.0309,354.1566,352.2414,352.2414,44621.0
2018-10-11 13:50:00,364.07,365.01,363.38,364.69,47129.0,352.164,353.0733,351.4966,352.7637,47129.0
2018-10-11 14:00:00,364.64,365.12,362.92,363.37,40482.0,352.7154,353.1797,351.0516,351.4869,40482.0
2018-10-11 14:10:00,363.23,363.59,362.04,363.07,48764.0,351.3515,351.6997,350.2004,351.1967,48764.0
2018-10-11 14:20:00,362.9,364.39,362.42,363.02,63324.0,351.0323,352.4735,350.568,351.1483,63324.0
2018-10-11 14:30:00,362.85,363.01,359.86,360.4,117101.0,350.9839,351.1387,348.0917,348.614,117101.0
2018-10-11 14:40:00,360.29,360.54,355.1,358.27,193232.0,348.5076,348.7494,343.4873,346.5537,193232.0
2018-10-11 14:50:00,358.22,360.41,356.75,359.23,124351.0,346.5053,348.6237,345.0834,347.4823,124351.0
2018-10-11 15:00:00,359.0,360.69,358.19,359.08,95315.0,347.2598,348.8945,346.4763,347.3372,95315.0
2018-10-11 15:10:00,359.05,363.76,357.54,363.76,183708.0,347.3082,351.8641,345.8475,351.8641,183708.0
2018-10-11 15:20:00,363.94,363.94,362.13,362.38,99217.0,352.0383,352.0383,350.2874,350.5293,99217.0
2018-10-11 15:30:00,362.25,363.16,360.28,362.01,99516.0,350.4035,351.2838,348.4979,350.1714,99516.0
2018-10-11 15:40:00,361.88,362.55,358.63,358.83,163013.0,350.0456,350.6937,346.9019,347.0954,163013.0
2018-10-11 15:50:00,358.88,360.53,357.91,358.09,311920.0,347.1437,348.7398,346.2054,346.3796,311920.0
2018-10-12 09:30:00,366.01,367.12,362.78,366.3,287663.0,354.0406,355.1143,350.9162,354.3211,287663.0
2018-10-12 09:40:00,366.41,366.99,364.34,364.64,117085.0,354.4275,354.9885,352.4252,352.7154,117085.0
2018-10-12 09:50:00,364.55,366.32,363.51,365.93,105077.0,352.6283,354.3404,351.6223,353.9632,105077.0
2018-10-12 10:00:00,365.93,366.18,362.66,363.94,86580.0,353.9632,354.205,350.8001,352.0383,86580.0
2018-10-12 10:10:00,364.0,364.16,361.15,361.32,79691.0,352.0963,352.2511,349.3395,349.5039,79691.0
2018-10-12 10:20:00,361.29,361.8,359.24,359.33,92661.0,349.4749,349.9682,347.492,347.579,92661.0
2018-10-12 10:30:00,359.57,361.41,359.2,360.2,92494.0,347.8112,349.591,347.4533,348.4206,92494.0
2018-10-12 10:40:00,360.36,361.23,359.8,360.0,66892.0,348.5753,349.4169,348.0336,348.2271,66892.0
2018-10-12 10:50:00,360.07,360.88,359.61,359.84,81133.0,348.2948,349.0783,347.8499,348.0723,81133.0
2018-10-12 11:00:00,359.86,360.0,358.88,359.51,84769.0,348.0917,348.2271,347.1437,347.7531,84769.0
2018-10-12 11:10:00,359.52,360.17,359.1,359.16,65862.0,347.7628,348.3915,347.3565,347.4146,65862.0
2018-10-12 11:20:00,359.03,360.08,358.17,358.71,67870.0,347.2888,348.3045,346.4569,346.9793,67870.0
2018-10-12 11:30:00,358.6,358.85,357.2,357.68,86302.0,346.8729,347.1147,345.5187,345.983,86302.0
2018-10-12 11:40:00,357.57,358.15,356.21,357.35,96593.0,345.8766,346.4376,344.561,345.6638,96593.0
2018-10-12 11:50:00,357.32,358.38,356.93,357.59,73918.0,345.6347,346.6601,345.2575,345.8959,73918.0
2018-10-12 12:00:00,357.69,358.0,355.34,356.0,91329.0,345.9926,346.2925,343.7195,344.3579,91329.0
2018-10-12 12:10:00,355.91,356.82,355.39,355.68,61974.0,344.2709,345.1511,343.7679,344.0484,61974.0
2018-10-12 12:20:00,355.54,356.2,354.31,355.24,91818.0,343.913,344.5514,342.7232,343.6228,91818.0
2018-10-12 12:30:00,355.15,355.32,353.02,353.49,106885.0,343.5357,343.7001,341.4754,341.93,106885.0
2018-10-12 12:40:00,353.42,353.88,352.41,352.96,113354.0,341.8623,342.3072,340.8853,341.4173,113354.0
2018-10-12 12:50:00,352.91,355.63,352.26,355.0,86114.0,341.369,344.0,340.7402,343.3906,86114.0
2018-10-12 13:00:00,354.96,357.53,353.86,357.18,72501.0,343.3519,345.8379,342.2879,345.4993,72501.0
2018-10-12 13:10:00,357.38,358.12,355.66,355.83,60901.0,345.6928,346.4086,344.029,344.1935,60901.0
2018-10-12 13:20:00,355.93,358.1,355.83,356.66,33335.0,344.2902,346.3892,344.1935,344.9963,33335.0
2018-10-12 13:30:00,356.42,356.42,354.33,355.3,44358.0,344.7642,344.7642,342.7425,343.6808,44358.0
2018-10-12 13:40:00,355.35,358.22,355.17,358.0,41335.0,343.7292,346.5053,343.5551,346.2925,41335.0
2018-10-12 13:50:00,358.01,358.09,356.65,357.05,34747.0,346.3022,346.3796,344.9867,345.3736,34747.0
2018-10-12 14:00:00,356.92,357.17,355.0,355.55,45543.0,345.2478,345.4896,343.3906,343.9226,45543.0
2018-10-12 14:10:00,355.5,356.8,354.19,356.67,45666.0,343.8743,345.1317,342.6071,345.006,45666.0
2018-10-12 14:20:00,356.76,357.63,355.82,357.47,46165.0,345.0931,345.9346,344.1838,345.7798,46165.0
2018-10-12 14:30:00,357.52,357.53,355.65,356.07,44947.0,345.8282,345.8379,344.0194,344.4256,44947.0
2018-10-12 14:40:00,356.17,356.49,355.59,355.88,39610.0,344.5223,344.8319,343.9613,344.2418,39610.0
2018-10-12 14:50:00,355.82,358.68,355.82,357.98,54054.0,344.1838,346.9503,344.1838,346.2732,54054.0
2018-10-12 15:00:00,357.93,358.96,356.23,358.59,55750.0,346.2248,347.2211,344.5804,346.8632,55750.0
2018-10-12 15:10:00,358.73,359.13,357.9,358.17,77048.0,346.9986,347.3855,346.1958,346.4569,77048.0
2018-10-12 15:20:00,358.25,359.97,358.07,359.59,75631.0,346.5343,348.1981,346.3602,347.8305,75631.0
2018-10-12 15:30:00,359.63,359.97,358.17,358.43,75857.0,347.8692,348.1981,346.4569,346.7084,75857.0
2018-10-12 15:40:00,358.36,360.72,358.3,360.5,115262.0,346.6407,348.9236,346.5827,348.7107,115262.0
2018-10-12 15:50:00,360.55,361.25,359.75,359.79,225141.0,348.7591,349.4362,347.9853,348.024,225141.0
2018-10-15 09:30:00,359.46,360.03,356.44,357.3,126640.0,347.7048,348.2561,344.7835,345.6154,126640.0
2018-10-15 09:40:00,357.49,359.02,357.32,358.66,93866.0,345.7992,347.2791,345.6347,346.9309,93866.0
2018-10-15 09:50:00,358.76,358.97,356.15,357.28,41733.0,347.0276,347.2308,344.503,345.596,41733.0
2018-10-15 10:00:00,357.41,357.55,356.08,356.73,53973.0,345.7218,345.8572,344.4353,345.064,53973.0
2018-10-15 10:10:00,356.73,357.09,355.5,355.87,55810.0,345.064,345.4123,343.8743,344.2322,55810.0
2018-10-15 10:20:00,356.02,357.44,356.0,357.0,66605.0,344.3773,345.7508,344.3579,345.3252,66605.0
2018-10-15 10:30:00,356.87,357.26,356.15,356.29,40165.0,345.1995,345.5767,344.503,344.6384,40165.0
2018-10-15 10:40:00,356.37,356.89,355.69,356.32,28782.0,344.7158,345.2188,344.058,344.6674,28782.0
2018-10-15 10:50:00,356.3,357.55,355.85,357.11,34716.0,344.6481,345.8572,344.2128,345.4316,34716.0
2018-10-15 11:00:00,357.17,358.55,357.17,358.12,56935.0,345.4896,346.8245,345.4896,346.4086,56935.0
2018-10-15 11:10:00,358.13,358.42,357.51,358.04,38404.0,346.4183,346.6988,345.8185,346.3312,38404.0
2018-10-15 11:20:00,358.07,359.6,357.98,359.6,49897.0,346.3602,347.8402,346.2732,347.8402,49897.0
2018-10-15 11:30:00,359.7,360.29,358.88,359.79,30011.0,347.9369,348.5076,347.1437,348.024,30011.0
2018-10-15 11:40:00,359.8,360.4,359.57,360.15,34791.0,348.0336,348.614,347.8112,348.3722,34791.0
2018-10-15 11:50:00,360.1,361.0,357.66,358.32,61520.0,348.3238,349.1944,345.9636,346.602,61520.0
2018-10-15 12:00:00,358.06,358.21,356.67,357.28,48649.0,346.3505,346.4956,345.006,345.596,48649.0
2018-10-15 12:10:00,357.32,358.11,356.68,357.98,42365.0,345.6347,346.3989,345.0157,346.2732,42365.0
2018-10-15 12:20:00,358.1,358.8,357.65,358.67,22744.0,346.3892,347.0663,345.9539,346.9406,22744.0
2018-10-15 12:30:00,358.75,359.62,358.02,359.31,27244.0,347.018,347.8595,346.3118,347.5597,27244.0
2018-10-15 12:40:00,359.44,359.62,358.62,359.24,22014.0,347.6854,347.8595,346.8922,347.492,22014.0
2018-10-15 12:50:00,359.31,359.67,358.95,359.31,16352.0,347.5597,347.9079,347.2114,347.5597,16352.0
2018-10-15 13:00:00,359.53,360.5,359.51,360.07,28871.0,347.7725,348.7107,347.7531,348.2948,28871.0
2018-10-15 13:10:00,360.14,360.51,360.09,360.23,22623.0,348.3625,348.7204,348.3142,348.4496,22623.0
2018-10-15 13:20:00,360.23,360.23,359.42,359.71,25033.0,348.4496,348.4496,347.6661,347.9466,25033.0
2018-10-15 13:30:00,359.59,360.65,359.26,360.43,20388.0,347.8305,348.8558,347.5113,348.643,20388.0
2018-10-15 13:40:00,360.34,361.58,360.28,361.24,46221.0,348.556,349.7554,348.4979,349.4265,46221.0
2018-10-15 13:50:00,361.39,361.5,361.0,361.17,30187.0,349.5716,349.678,349.1944,349.3588,30187.0
2018-10-15 14:00:00,361.31,361.35,360.5,360.9,28927.0,349.4943,349.5329,348.7107,349.0977,28927.0
2018-10-15 14:10:00,361.01,361.01,359.18,359.75,34037.0,349.2041,349.2041,347.4339,347.9853,34037.0
2018-10-15 14:20:00,359.64,360.05,358.95,358.95,28420.0,347.8789,348.2755,347.2114,347.2114,28420.0
2018-10-15 14:30:00,358.85,359.9,358.65,359.83,23578.0,347.1147,348.1304,346.9212,348.0627,23578.0
2018-10-15 14:40:00,360.26,361.88,360.15,361.77,31296.0,348.4786,350.0456,348.3722,349.9392,31296.0
2018-10-15 14:50:00,361.87,362.47,361.57,361.67,42050.0,350.0359,350.6163,349.7458,349.8425,42050.0
2018-10-15 15:00:00,361.73,362.55,360.95,361.39,39159.0,349.9005,350.6937,349.146,349.5716,39159.0
2018-10-15 15:10:00,361.42,361.43,360.23,360.28,45007.0,349.6007,349.6103,348.4496,348.4979,45007.0
2018-10-15 15:20:00,360.2,361.26,360.16,360.65,32469.0,348.4206,349.4459,348.3819,348.8558,32469.0
2018-10-15 15:30:00,360.65,360.75,359.89,360.12,43603.0,348.8558,348.9526,348.1207,348.3432,43603.0
2018-10-15 15:40:00,360.1,360.74,359.5,360.08,55800.0,348.3238,348.9429,347.7434,348.3045,55800.0
2018-10-15 15:50:00,359.94,360.41,358.66,358.71,120618.0,348.1691,348.6237,346.9309,346.9793,120618.0
2018-10-16 09:30:00,360.45,362.35,360.45,361.02,110283.0,348.6624,350.5002,348.6624,349.2137,110283.0
2018-10-16 09:40:00,361.09,361.35,359.0,359.19,59341.0,349.2815,349.5329,347.2598,347.4436,59341.0
2018-10-16 09:50:00,359.32,361.56,358.55,361.46,78960.0,347.5693,349.7361,346.8245,349.6394,78960.0
2018-10-16 10:00:00,361.46,361.8,360.46,361.5,65485.0,349.6394,349.9682,348.6721,349.678,65485.0
2018-10-16 10:10:00,361.48,361.63,359.73,360.91,41215.0,349.6587,349.8038,347.9659,349.1073,41215.0
2018-10-16 10:20:00,360.85,361.41,360.59,360.8,46142.0,349.0493,349.591,348.7978,349.0009,46142.0
2018-10-16 10:30:00,360.65,361.55,360.61,361.43,35853.0,348.8558,349.7264,348.8171,349.6103,35853.0
2018-10-16 10:40:00,361.51,363.32,361.39,362.75,46547.0,349.6877,351.4385,349.5716,350.8872,46547.0
2018-10-16 10:50:00,362.74,363.82,362.74,363.22,41831.0,350.8775,351.9222,350.8775,351.3418,41831.0
2018-10-16 11:00:00,363.14,363.46,362.76,363.1,28686.0,351.2644,351.5739,350.8968,351.2257,28686.0
2018-10-16 11:10:00,363.19,363.83,362.8,363.83,28120.0,351.3128,351.9318,350.9355,351.9318,28120.0
2018-10-16 11:20:00,363.83,364.26,363.58,363.86,31971.0,351.9318,352.3478,351.69,351.9609,31971.0
2018-10-16 11:30:00,363.78,364.19,363.52,363.74,23271.0,351.8835,352.2801,351.632,351.8448,23271.0
2018-10-16 11:40:00,363.9,363.97,363.05,363.16,20741.0,351.9996,352.0673,351.1774,351.2838,20741.0
2018-10-16 11:50:00,363.24,364.19,362.94,364.05,26568.0,351.3611,352.2801,351.071,352.1447,26568.0
2018-10-16 12:00:00,364.08,364.53,363.94,364.12,29872.0,352.1737,352.609,352.0383,352.2124,29872.0
2018-10-16 12:10:00,364.05,364.59,363.67,363.8,29531.0,352.1447,352.667,351.7771,351.9028,29531.0
2018-10-16 12:20:00,363.69,363.93,363.43,363.77,23283.0,351.7964,352.0286,351.5449,351.8738,23283.0
2018-10-16 12:30:00,363.72,364.08,363.51,363.81,16626.0,351.8254,352.1737,351.6223,351.9125,16626.0
2018-10-16 12:40:00,363.75,364.89,363.74,364.75,22711.0,351.8545,352.9572,351.8448,352.8218,22711.0
2018-10-16 12:50:00,364.8,364.98,364.42,364.72,26487.0,352.8701,353.0442,352.5026,352.7927,26487.0
2018-10-16 13:00:00,364.76,365.2,364.28,364.43,27198.0,352.8314,353.257,352.3671,352.5122,27198.0
2018-10-16 13:10:00,364.52,365.02,364.34,364.97,11096.0,352.5993,353.0829,352.4252,353.0346,11096.0
2018-10-16 13:20:00,364.94,365.23,364.57,364.77,21747.0,353.0055,353.2861,352.6476,352.8411,21747.0
2018-10-16 13:30:00,364.77,365.76,364.66,365.65,26805.0,352.8411,353.7987,352.7347,353.6923,26805.0
2018-10-16 13:40:00,365.76,367.5,365.7,367.39,48635.0,353.7987,355.4818,353.7407,355.3754,48635.0
2018-10-16 13:50:00,367.38,367.72,366.56,366.76,47027.0,355.3658,355.6946,354.5726,354.766,47027.0
2018-10-16 14:00:00,366.78,367.72,366.73,367.36,34585.0,354.7854,355.6946,354.737,355.3464,34585.0
2018-10-16 14:10:00,367.45,367.75,366.75,367.19,39356.0,355.4335,355.7237,354.7564,355.182,39356.0
2018-10-16 14:20:00,367.27,367.6,367.07,367.6,34637.0,355.2594,355.5786,355.0659,355.5786,34637.0
2018-10-16 14:30:00,367.62,367.98,367.18,367.21,44082.0,355.5979,355.9461,355.1723,355.2013,44082.0
2018-10-16 14:40:00,367.11,367.53,367.02,367.26,35353.0,355.1046,355.5108,355.0175,355.2497,35353.0
2018-10-16 14:50:00,367.19,367.23,365.86,366.26,58279.0,355.182,355.2207,353.8955,354.2824,58279.0
2018-10-16 15:00:00,366.18,366.93,365.78,366.89,43461.0,354.205,354.9305,353.8181,354.8918,43461.0
2018-10-16 15:10:00,366.8,367.5,366.44,367.16,37796.0,354.8047,355.4818,354.4565,355.1529,37796.0
2018-10-16 15:20:00,367.11,367.17,366.37,366.61,36787.0,355.1046,355.1626,354.3888,354.6209,36787.0
2018-10-16 15:30:00,366.66,367.4,366.2,367.4,33578.0,354.6693,355.3851,354.2243,355.3851,33578.0
2018-10-16 15:40:00,367.43,368.04,367.31,368.0,104570.0,355.4141,356.0042,355.298,355.9655,104570.0
2018-10-16 15:50:00,368.06,368.57,367.22,368.1,201750.0,356.0235,356.5168,355.211,356.0622,201750.0
2018-10-17 09:30:00,368.0,368.5,364.58,364.99,128836.0,355.9655,356.4491,352.6573,353.0539,128836.0
2018-10-17 09:40:00,364.86,367.2,364.53,364.86,51589.0,352.9282,355.1916,352.609,352.9282,51589.0
2018-10-17 09:50:00,364.88,366.3,364.65,364.71,43256.0,352.9475,354.3211,352.725,352.7831,43256.0
2018-10-17 10:00:00,364.65,365.91,364.22,365.91,40033.0,352.725,353.9438,352.3091,353.9438,40033.0
2018-10-17 10:10:00,365.99,366.22,364.39,365.22,98221.0,354.0212,354.2437,352.4735,353.2764,98221.0
2018-10-17 10:20:00,365.0,365.27,364.22,364.96,33100.0,353.0636,353.3248,352.3091,353.0249,33100.0
2018-10-17 10:30:00,364.89,365.36,363.04,363.72,37810.0,352.9572,353.4118,351.1677,351.8254,37810.0
2018-10-17 10:40:00,363.78,364.18,362.7,363.87,36733.0,351.8835,352.2704,350.8388,351.9705,36733.0
2018-10-17 10:50:00,363.75,364.95,363.42,364.34,23687.0,351.8545,353.0152,351.5353,352.4252,23687.0
2018-10-17 11:00:00,364.16,364.83,363.0,364.8,20612.0,352.2511,352.8991,351.129,352.8701,20612.0
2018-10-17 11:10:00,364.8,364.89,363.64,364.66,22932.0,352.8701,352.9572,351.7481,352.7347,22932.0
2018-10-17 11:20:00,364.72,365.25,364.39,365.14,13415.0,352.7927,353.3054,352.4735,353.199,13415.0
2018-10-17 11:30:00,365.15,365.5,364.76,365.13,32725.0,353.2087,353.5472,352.8314,353.1893,32725.0
2018-10-17 11:40:00,365.2,367.97,365.2,367.32,51135.0,353.257,355.9365,353.257,355.3077,51135.0
2018-10-17 11:50:00,367.37,367.48,366.06,367.22,33107.0,355.3561,355.4625,354.0889,355.211,33107.0
2018-10-17 12:00:00,367.29,367.66,366.62,367.34,50464.0,355.2787,355.6366,354.6306,355.3271,50464.0
2018-10-17 12:10:00,367.41,368.3,366.76,368.26,30474.0,355.3948,356.2557,354.766,356.217,30474.0
2018-10-17 12:20:00,368.23,368.24,366.62,366.62,24006.0,356.188,356.1976,354.6306,354.6306,24006.0
2018-10-17 12:30:00,366.69,366.91,366.01,366.75,22083.0,354.6983,354.9111,354.0406,354.7564,22083.0
2018-10-17 12:40:00,366.92,367.82,366.3,366.5,18447.0,354.9208,355.7914,354.3211,354.5145,18447.0
2018-10-17 12:50:00,366.38,366.82,365.5,365.8,64492.0,354.3985,354.8241,353.5472,353.8374,64492.0
2018-10-17 13:00:00,365.98,366.57,365.65,366.33,18256.0,354.0115,354.5822,353.6923,354.3501,18256.0
2018-10-17 13:10:00,366.19,366.57,365.67,366.1,19374.0,354.2147,354.5822,353.7117,354.1276,19374.0
2018-10-17 13:20:00,366.03,366.5,365.84,366.21,14400.0,354.0599,354.5145,353.8761,354.234,14400.0
2018-10-17 13:30:00,366.42,367.18,365.82,367.06,20229.0,354.4371,355.1723,353.8568,355.0562,20229.0
2018-10-17 13:40:00,367.0,367.45,366.43,366.48,17495.0,354.9982,355.4335,354.4468,354.4952,17495.0
2018-10-17 13:50:00,366.39,367.0,366.29,366.92,11482.0,354.4081,354.9982,354.3114,354.9208,11482.0
2018-10-17 14:00:00,366.88,367.31,365.88,367.05,28947.0,354.8821,355.298,353.9148,355.0465,28947.0
2018-10-17 14:10:00,366.8,366.87,365.81,366.21,25159.0,354.8047,354.8724,353.8471,354.234,25159.0
2018-10-17 14:20:00,366.11,366.11,364.45,365.38,36835.0,354.1373,354.1373,352.5316,353.4312,36835.0
2018-10-17 14:30:00,365.22,365.98,364.94,365.75,21250.0,353.2764,354.0115,353.0055,353.7891,21250.0
2018-10-17 14:40:00,365.75,366.33,365.66,366.17,15649.0,353.7891,354.3501,353.702,354.1953,15649.0
2018-10-17 14:50:00,366.17,367.2,365.92,366.69,20462.0,354.1953,355.1916,353.9535,354.6983,20462.0
2018-10-17 15:00:00,366.63,367.15,366.31,367.15,22413.0,354.6403,355.1433,354.3307,355.1433,22413.0
2018-10-17 15:10:00,367.02,367.17,365.65,365.65,37079.0,355.0175,355.1626,353.6923,353.6923,37079.0
2018-10-17 15:20:00,365.63,365.96,365.31,365.68,48626.0,353.673,353.9922,353.3634,353.7213,48626.0
2018-10-17 15:30:00,365.61,365.81,364.72,365.34,48125.0,353.6536,353.8471,352.7927,353.3925,48125.0
2018-10-17 15:40:00,365.28,365.48,364.52,364.92,52245.0,353.3344,353.5279,352.5993,352.9862,52245.0
2018-10-17 15:50:00,364.83,365.68,364.71,365.46,97015.0,352.8991,353.7213,352.7831,353.5085,97015.0
2018-10-18 09:30:00,364.82,364.82,362.02,363.56,108522.0,352.8895,352.8895,350.181,351.6707,108522.0
2018-10-18 09:40:00,363.78,367.37,363.78,367.12,60516.0,351.8835,355.3561,351.8835,355.1143,60516.0
2018-10-18 09:50:00,366.87,367.19,364.45,364.71,112386.0,354.8724,355.182,352.5316,352.7831,112386.0
2018-10-18 10:00:00,364.45,366.1,364.12,364.85,51074.0,352.5316,354.1276,352.2124,352.9185,51074.0
2018-10-18 10:10:00,364.85,365.14,363.75,363.85,76127.0,352.9185,353.199,351.8545,351.9512,76127.0
2018-10-18 10:20:00,363.9,364.87,363.23,364.87,32720.0,351.9996,352.9378,351.3515,352.9378,32720.0
2018-10-18 10:30:00,364.68,366.95,364.45,366.0,73919.0,352.7541,354.9498,352.5316,354.0309,73919.0
2018-10-18 10:40:00,366.12,366.45,365.6,365.99,31154.0,354.147,354.4662,353.644,354.0212,31154.0
2018-10-18 10:50:00,366.01,367.76,366.01,366.83,36618.0,354.0406,355.7333,354.0406,354.8337,36618.0
2018-10-18 11:00:00,366.76,367.0,363.56,364.45,67899.0,354.766,354.9982,351.6707,352.5316,67899.0
2018-10-18 11:10:00,364.66,364.67,362.96,363.58,49203.0,352.7347,352.7444,351.0903,351.69,49203.0
2018-10-18 11:20:00,363.6,363.6,361.86,362.0,52177.0,351.7094,351.7094,350.0263,350.1617,52177.0
2018-10-18 11:30:00,361.94,362.53,360.75,362.04,76865.0,350.1037,350.6744,348.9526,350.2004,76865.0
2018-10-18 11:40:00,361.95,362.07,359.16,360.02,80263.0,350.1133,350.2294,347.4146,348.2464,80263.0
2018-10-18 11:50:00,360.15,360.72,358.82,360.52,47547.0,348.3722,348.9236,347.0857,348.7301,47547.0
2018-10-18 12:00:00,360.47,360.93,359.62,359.69,50670.0,348.6817,349.1267,347.8595,347.9272,50670.0
2018-10-18 12:10:00,359.82,360.12,359.01,359.32,32701.0,348.053,348.3432,347.2695,347.5693,32701.0
2018-10-18 12:20:00,359.23,361.67,359.23,361.13,34991.0,347.4823,349.8425,347.4823,349.3201,34991.0
2018-10-18 12:30:00,360.96,361.9,360.54,361.72,18746.0,349.1557,350.065,348.7494,349.8908,18746.0
2018-10-18 12:40:00,361.74,362.26,361.28,361.63,22469.0,349.9102,350.4132,349.4652,349.8038,22469.0
2018-10-18 12:50:00,361.76,362.09,360.96,361.22,23053.0,349.9295,350.2487,349.1557,349.4072,23053.0
2018-10-18 13:00:00,361.28,361.88,360.2,360.21,49968.0,349.4652,350.0456,348.4206,348.4302,49968.0
2018-10-18 13:10:00,360.21,360.53,359.11,359.45,51592.0,348.4302,348.7398,347.3662,347.6951,51592.0
2018-10-18 13:20:00,359.45,359.7,358.47,358.88,44323.0,347.6951,347.9369,346.7471,347.1437,44323.0
2018-10-18 13:30:00,358.92,359.06,358.01,358.65,62347.0,347.1824,347.3178,346.3022,346.9212,62347.0
2018-10-18 13:40:00,358.6,358.6,356.87,357.55,75321.0,346.8729,346.8729,345.1995,345.8572,75321.0
2018-10-18 13:50:00,357.53,357.95,356.76,357.55,58716.0,345.8379,346.2441,345.0931,345.8572,58716.0
2018-10-18 14:00:00,357.6,359.68,357.43,359.31,45720.0,345.9056,347.9176,345.7411,347.5597,45720.0
2018-10-18 14:10:00,359.12,359.73,358.24,358.63,55460.0,347.3759,347.9659,346.5247,346.9019,55460.0
2018-10-18 14:20:00,358.68,360.64,358.42,359.55,34147.0,346.9503,348.8462,346.6988,347.7918,34147.0
2018-10-18 14:30:00,359.74,360.06,358.71,359.3,33569.0,347.9756,348.2851,346.9793,347.55,33569.0
2018-10-18 14:40:00,359.16,360.7,359.09,360.02,31741.0,347.4146,348.9042,347.3469,348.2464,31741.0
2018-10-18 14:50:00,359.97,360.59,359.19,359.36,21759.0,348.1981,348.7978,347.4436,347.608,21759.0
2018-10-18 15:00:00,359.39,359.65,358.26,358.37,29554.0,347.637,347.8885,346.544,346.6504,29554.0
2018-10-18 15:10:00,358.4,359.17,357.68,358.3,66226.0,346.6794,347.4242,345.983,346.5827,66226.0
2018-10-18 15:20:00,358.43,359.27,358.32,358.94,72143.0,346.7084,347.521,346.602,347.2018,72143.0
2018-10-18 15:30:00,358.89,359.63,358.03,359.54,43850.0,347.1534,347.8692,346.3215,347.7821,43850.0
2018-10-18 15:40:00,359.72,359.98,358.82,359.69,75520.0,347.9563,348.2078,347.0857,347.9272,75520.0
2018-10-18 15:50:00,359.59,359.62,358.76,359.5,106897.0,347.8305,347.8595,347.0276,347.7434,106897.0
2018-10-19 09:30:00,359.8,359.87,357.33,358.97,268198.0,348.0336,348.1013,345.6444,347.2308,268198.0
2018-10-19 09:40:00,358.77,359.1,358.2,358.64,77650.0,347.0373,347.3565,346.486,346.9116,77650.0
2018-10-19 09:50:00,358.59,359.01,357.49,358.18,65075.0,346.8632,347.2695,345.7992,346.4666,65075.0
2018-10-19 10:00:00,358.43,358.64,357.44,358.22,99183.0,346.7084,346.9116,345.7508,346.5053,99183.0
2018-10-19 10:10:00,358.16,358.5,356.71,356.83,74300.0,346.4473,346.7762,345.0447,345.1608,74300.0
2018-10-19 10:20:00,356.83,357.71,356.05,356.18,75752.0,345.1608,346.012,344.4063,344.532,75752.0
2018-10-19 10:30:00,356.19,357.02,355.81,356.37,68167.0,344.5417,345.3446,344.1741,344.7158,68167.0
2018-10-19 10:40:00,356.45,357.02,356.02,356.57,40251.0,344.7932,345.3446,344.3773,344.9093,40251.0
2018-10-19 10:50:00,356.68,356.68,355.41,356.07,62236.0,345.0157,345.0157,343.7872,344.4256,62236.0
2018-10-19 11:00:00,356.15,356.75,355.8,355.89,44386.0,344.503,345.0834,344.1644,344.2515,44386.0
2018-10-19 11:10:00,355.89,356.66,355.81,356.19,52672.0,344.2515,344.9963,344.1741,344.5417,52672.0
2018-10-19 11:20:00,356.12,356.72,355.57,355.85,28566.0,344.474,345.0544,343.942,344.2128,28566.0
2018-10-19 11:30:00,355.93,356.07,354.59,354.84,69868.0,344.2902,344.4256,342.994,343.2358,69868.0
2018-10-19 11:40:00,354.86,355.32,354.2,355.0,103187.0,343.2552,343.7001,342.6168,343.3906,103187.0
2018-10-19 11:50:00,354.96,357.01,354.85,356.74,73407.0,343.3519,345.3349,343.2455,345.0737,73407.0
2018-10-19 12:00:00,356.75,357.45,356.12,356.4,53110.0,345.0834,345.7605,344.474,344.7448,53110.0
2018-10-19 12:10:00,356.58,356.64,355.64,356.06,34936.0,344.9189,344.977,344.0097,344.4159,34936.0
2018-10-19 12:20:00,356.0,356.15,355.28,355.99,72023.0,344.3579,344.503,343.6615,344.3482,72023.0
2018-10-19 12:30:00,355.89,356.08,354.46,354.89,115207.0,344.2515,344.4353,342.8683,343.2842,115207.0
2018-10-19 12:40:00,354.71,356.08,354.21,356.02,44513.0,343.1101,344.4353,342.6264,344.3773,44513.0
2018-10-19 12:50:00,355.99,357.04,355.51,356.58,44316.0,344.3482,345.3639,343.8839,344.9189,44316.0
2018-10-19 13:00:00,356.47,356.47,355.41,355.69,43138.0,344.8125,344.8125,343.7872,344.058,43138.0
2018-10-19 13:10:00,355.71,357.49,355.71,356.93,39778.0,344.0774,345.7992,344.0774,345.2575,39778.0
2018-10-19 13:20:00,357.16,357.47,356.75,357.18,32474.0,345.48,345.7798,345.0834,345.4993,32474.0
2018-10-19 13:30:00,357.21,357.6,356.81,356.92,27879.0,345.5283,345.9056,345.1414,345.2478,27879.0
2018-10-19 13:40:00,356.83,357.56,356.79,357.55,24663.0,345.1608,345.8669,345.1221,345.8572,24663.0
2018-10-19 13:50:00,357.52,357.75,357.18,357.71,29882.0,345.8282,346.0507,345.4993,346.012,29882.0
2018-10-19 14:00:00,357.67,357.67,354.77,355.8,45501.0,345.9733,345.9733,343.1681,344.1644,45501.0
2018-10-19 14:10:00,355.78,356.72,355.65,356.58,42042.0,344.1451,345.0544,344.0194,344.9189,42042.0
2018-10-19 14:20:00,356.49,357.67,356.37,356.99,37192.0,344.8319,345.9733,344.7158,345.3155,37192.0
2018-10-19 14:30:00,356.95,357.37,356.59,356.75,32094.0,345.2768,345.6831,344.9286,345.0834,32094.0
2018-10-19 14:40:00,356.74,357.0,356.0,356.77,26520.0,345.0737,345.3252,344.3579,345.1027,26520.0
2018-10-19 14:50:00,356.79,357.09,355.95,356.07,18773.0,345.1221,345.4123,344.3095,344.4256,18773.0
2018-10-19 15:00:00,356.0,356.35,355.2,355.59,28948.0,344.3579,344.6965,343.5841,343.9613,28948.0
2018-10-19 15:10:00,355.53,356.35,355.2,356.32,31396.0,343.9033,344.6965,343.5841,344.6674,31396.0
2018-10-19 15:20:00,356.3,357.04,355.68,356.94,46049.0,344.6481,345.3639,344.0484,345.2672,46049.0
2018-10-19 15:30:00,356.97,357.2,356.45,356.54,41899.0,345.2962,345.5187,344.7932,344.8802,41899.0
2018-10-19 15:40:00,356.54,357.26,356.24,356.82,57193.0,344.8802,345.5767,344.5901,345.1511,57193.0
2018-10-19 15:50:00,356.73,357.33,356.05,356.09,166579.0,345.064,345.6444,344.4063,344.445,166579.0
2018-10-22 09:30:00,357.85,358.1,354.54,354.89,83282.0,346.1474,346.3892,342.9457,343.2842,83282.0
2018-10-22 09:40:00,354.79,355.89,354.27,355.41,37431.0,343.1875,344.2515,342.6845,343.7872,37431.0
2018-10-22 09:50:00,355.23,355.5,353.55,354.54,42701.0,343.6131,343.8743,341.988,342.9457,42701.0
2018-10-22 10:00:00,353.95,354.89,352.51,353.98,58921.0,342.3749,343.2842,340.982,342.404,58921.0
2018-10-22 10:10:00,353.83,355.15,352.46,353.5,76853.0,342.2589,343.5357,340.9337,341.9397,76853.0
2018-10-22 10:20:00,353.44,354.81,352.6,354.06,32553.0,341.8816,343.2068,341.0691,342.4814,32553.0
2018-10-22 10:30:00,353.9,356.05,353.81,355.61,39851.0,342.3266,344.4063,342.2395,343.9807,39851.0
2018-10-22 10:40:00,355.68,357.99,355.68,357.72,46627.0,344.0484,346.2828,344.0484,346.0217,46627.0
2018-10-22 10:50:00,357.87,358.76,357.47,357.89,54076.0,346.1668,347.0276,345.7798,346.1861,54076.0
2018-10-22 11:00:00,357.81,357.81,356.16,356.35,31655.0,346.1087,346.1087,344.5127,344.6965,31655.0
2018-10-22 11:10:00,356.16,356.16,355.11,355.91,32039.0,344.5127,344.5127,343.497,344.2709,32039.0
2018-10-22 11:20:00,356.22,357.6,355.83,355.93,36624.0,344.5707,345.9056,344.1935,344.2902,36624.0
2018-10-22 11:30:00,355.89,356.24,355.31,355.68,54733.0,344.2515,344.5901,343.6905,344.0484,54733.0
2018-10-22 11:40:00,355.65,355.74,354.84,355.73,28597.0,344.0194,344.1064,343.2358,344.0967,28597.0
2018-10-22 11:50:00,355.69,355.71,354.01,355.06,25774.0,344.058,344.0774,342.433,343.4486,25774.0
2018-10-22 12:00:00,355.23,355.85,354.52,355.37,19781.0,343.6131,344.2128,342.9263,343.7485,19781.0
2018-10-22 12:10:00,355.49,355.49,354.08,354.54,22431.0,343.8646,343.8646,342.5007,342.9457,22431.0
2018-10-22 12:20:00,354.69,354.76,353.74,354.4,23187.0,343.0907,343.1585,342.1718,342.8102,23187.0
2018-10-22 12:30:00,354.34,355.17,354.31,354.87,18452.0,342.7522,343.5551,342.7232,343.2649,18452.0
2018-10-22 12:40:00,354.97,355.91,354.97,355.51,21472.0,343.3616,344.2709,343.3616,343.8839,21472.0
2018-10-22 12:50:00,355.52,356.93,355.47,356.59,46665.0,343.8936,345.2575,343.8452,344.9286,46665.0
2018-10-22 13:00:00,356.37,357.29,355.77,357.09,17670.0,344.7158,345.6057,344.1354,345.4123,17670.0
2018-10-22 13:10:00,357.11,357.27,356.62,356.96,17124.0,345.4316,345.5864,344.9576,345.2865,17124.0
2018-10-22 13:20:00,356.91,357.12,355.97,356.41,29913.0,345.2381,345.4413,344.3289,344.7545,29913.0
2018-10-22 13:30:00,356.43,356.9,356.13,356.32,15161.0,344.7738,345.2285,344.4837,344.6674,15161.0
2018-10-22 13:40:00,356.49,356.85,355.92,355.92,17639.0,344.8319,345.1801,344.2805,344.2805,17639.0
2018-10-22 13:50:00,355.98,356.34,355.59,355.9,13031.0,344.3386,344.6868,343.9613,344.2612,13031.0
2018-10-22 14:00:00,355.87,356.46,355.75,356.05,15188.0,344.2322,344.8029,344.1161,344.4063,15188.0
2018-10-22 14:10:00,356.12,356.53,355.79,355.95,14955.0,344.474,344.8706,344.1548,344.3095,14955.0
2018-10-22 14:20:00,355.92,356.12,355.53,355.84,29958.0,344.2805,344.474,343.9033,344.2031,29958.0
2018-10-22 14:30:00,355.75,356.91,355.52,356.46,14746.0,344.1161,345.2381,343.8936,344.8029,14746.0
2018-10-22 14:40:00,356.63,357.74,356.25,357.43,29297.0,344.9673,346.041,344.5997,345.7411,29297.0
2018-10-22 14:50:00,357.29,357.62,356.75,357.26,20336.0,345.6057,345.9249,345.0834,345.5767,20336.0
2018-10-22 15:00:00,357.25,358.0,357.09,357.3,31290.0,345.567,346.2925,345.4123,345.6154,31290.0
2018-10-22 15:10:00,357.23,357.49,356.75,356.87,24847.0,345.5477,345.7992,345.0834,345.1995,24847.0
2018-10-22 15:20:00,356.87,357.18,356.58,356.85,25313.0,345.1995,345.4993,344.9189,345.1801,25313.0
2018-10-22 15:30:00,356.69,357.77,356.52,356.92,44451.0,345.0253,346.07,344.8609,345.2478,44451.0
2018-10-22 15:40:00,356.84,357.19,356.28,356.37,52519.0,345.1704,345.509,344.6288,344.7158,52519.0
2018-10-22 15:50:00,356.32,356.68,355.85,355.98,96710.0,344.6674,345.0157,344.2128,344.3386,96710.0
2018-10-23 09:30:00,349.5,352.29,345.02,350.33,222129.0,338.0705,340.7692,333.737,338.8733,222129.0
2018-10-23 09:40:00,350.4,352.89,349.61,351.69,71891.0,338.941,341.3496,338.1769,340.1889,71891.0
2018-10-23 09:50:00,351.51,352.64,351.0,351.3,62854.0,340.0147,341.1078,339.5214,339.8116,62854.0
2018-10-23 10:00:00,351.38,351.38,348.23,348.86,107434.0,339.889,339.889,336.842,337.4514,107434.0
2018-10-23 10:10:00,348.94,349.36,345.27,345.68,170390.0,337.5288,337.9351,333.9788,334.3754,170390.0
2018-10-23 10:20:00,345.65,346.01,342.82,345.9,228918.0,334.3464,334.6946,331.6089,334.5882,228918.0
2018-10-23 10:30:00,345.88,347.36,345.18,346.64,70054.0,334.5689,336.0005,333.8917,335.304,70054.0
2018-10-23 10:40:00,346.85,349.24,346.36,349.13,53120.0,335.5071,337.819,335.0332,337.7126,53120.0
2018-10-23 10:50:00,349.07,349.29,347.27,347.58,76814.0,337.6545,337.8673,335.9134,336.2133,76814.0
2018-10-23 11:00:00,347.6,348.85,346.83,347.71,43255.0,336.2326,337.4417,335.4878,336.339,43255.0
2018-10-23 11:10:00,347.78,348.78,346.45,348.14,73050.0,336.4067,337.374,335.1202,336.7549,73050.0
2018-10-23 11:20:00,348.02,348.98,347.49,348.11,78241.0,336.6389,337.5675,336.1262,336.7259,78241.0
2018-10-23 11:30:00,348.18,348.73,346.59,346.65,59543.0,336.7936,337.3257,335.2556,335.3137,59543.0
2018-10-23 11:40:00,346.56,347.08,345.66,345.82,51293.0,335.2266,335.7296,334.3561,334.5108,51293.0
2018-10-23 11:50:00,345.87,345.88,344.55,344.56,43463.0,334.5592,334.5689,333.2824,333.292,43463.0
2018-10-23 12:00:00,344.67,347.56,344.48,347.16,56164.0,333.3984,336.1939,333.2146,335.807,56164.0
2018-10-23 12:10:00,347.15,347.53,346.12,346.57,45196.0,335.7973,336.1649,334.801,335.2363,45196.0
2018-10-23 12:20:00,346.52,347.69,346.35,347.38,38747.0,335.1879,336.3197,335.0235,336.0198,38747.0
2018-10-23 12:30:00,347.47,348.31,347.25,348.06,36559.0,336.1069,336.9194,335.8941,336.6776,36559.0
2018-10-23 12:40:00,347.93,348.39,347.41,347.87,54008.0,336.5518,336.9968,336.0488,336.4938,54008.0
2018-10-23 12:50:00,347.88,348.25,347.37,348.06,39434.0,336.5035,336.8614,336.0101,336.6776,39434.0
2018-10-23 13:00:00,347.95,350.32,347.82,350.1,66260.0,336.5712,338.8637,336.4454,338.6509,66260.0
2018-10-23 13:10:00,350.07,350.58,349.29,349.8,69955.0,338.6218,339.1152,337.8673,338.3607,69955.0
2018-10-23 13:20:00,349.86,351.46,349.84,350.49,62200.0,338.4187,339.9664,338.3994,339.0281,62200.0
2018-10-23 13:30:00,350.59,351.26,349.94,351.26,59009.0,339.1248,339.7729,338.4961,339.7729,59009.0
2018-10-23 13:40:00,351.22,351.37,349.23,349.5,50204.0,339.7342,339.8793,337.8093,338.0705,50204.0
2018-10-23 13:50:00,349.41,350.41,349.08,349.97,40102.0,337.9834,338.9507,337.6642,338.5251,40102.0
2018-10-23 14:00:00,350.1,351.16,349.8,351.0,36459.0,338.6509,339.6762,338.3607,339.5214,36459.0
2018-10-23 14:10:00,350.95,352.37,350.79,352.26,40826.0,339.4731,340.8466,339.3183,340.7402,40826.0
2018-10-23 14:20:00,352.3,352.37,351.0,351.58,52961.0,340.7789,340.8466,339.5214,340.0825,52961.0
2018-10-23 14:30:00,351.63,352.43,351.49,352.34,53916.0,340.1308,340.9047,339.9954,340.8176,53916.0
2018-10-23 14:40:00,352.33,352.72,351.55,352.15,57216.0,340.8079,341.1852,340.0534,340.6338,57216.0
2018-10-23 14:50:00,351.99,353.2,351.98,352.71,64530.0,340.479,341.6495,340.4694,341.1755,64530.0
2018-10-23 15:00:00,352.64,353.39,352.48,352.83,46040.0,341.1078,341.8333,340.953,341.2916,46040.0
2018-10-23 15:10:00,352.77,353.01,352.26,352.86,63873.0,341.2335,341.4657,340.7402,341.3206,63873.0
2018-10-23 15:20:00,352.94,353.57,352.29,352.57,84285.0,341.398,342.0074,340.7692,341.0401,84285.0
2018-10-23 15:30:00,352.57,353.16,352.04,352.22,72174.0,341.0401,341.6108,340.5274,340.7015,72174.0
2018-10-23 15:40:00,352.2,352.51,351.0,351.6,88443.0,340.6822,340.982,339.5214,340.1018,88443.0
2018-10-23 15:50:00,351.54,351.97,349.44,349.74,203402.0,340.0438,340.4597,338.0124,338.3026,203402.0
2018-10-24 09:30:00,361.59,362.99,357.5,360.46,479282.0,349.7651,351.1193,345.8089,348.6721,479282.0
2018-10-24 09:40:00,360.26,364.6,360.11,361.62,305795.0,348.4786,352.6767,348.3335,349.7941,305795.0
2018-10-24 09:50:00,361.34,363.47,360.25,360.7,152577.0,349.5233,351.5836,348.4689,348.9042,152577.0
2018-10-24 10:00:00,360.53,362.29,359.51,362.29,211673.0,348.7398,350.4422,347.7531,350.4422,211673.0
2018-10-24 10:10:00,362.36,362.43,359.1,360.03,99251.0,350.5099,350.5776,347.3565,348.2561,99251.0
2018-10-24 10:20:00,360.03,360.5,358.5,359.08,116888.0,348.2561,348.7107,346.7762,347.3372,116888.0
2018-10-24 10:30:00,358.93,359.3,356.11,356.5,123738.0,347.1921,347.55,344.4643,344.8416,123738.0
2018-10-24 10:40:00,356.7,357.08,353.73,356.0,252193.0,345.035,345.4026,342.1621,344.3579,252193.0
2018-10-24 10:50:00,355.87,357.23,355.3,356.11,140024.0,344.2322,345.5477,343.6808,344.4643,140024.0
2018-10-24 11:00:00,356.14,356.46,351.69,352.74,194685.0,344.4933,344.8029,340.1889,341.2045,194685.0
2018-10-24 11:10:00,352.83,355.47,352.68,353.78,162719.0,341.2916,343.8452,341.1465,342.2105,162719.0
2018-10-24 11:20:00,353.8,354.79,352.1,352.51,172160.0,342.2299,343.1875,340.5854,340.982,172160.0
2018-10-24 11:30:00,352.49,356.6,352.2,356.49,195447.0,340.9627,344.9383,340.6822,344.8319,195447.0
2018-10-24 11:40:00,356.47,361.0,356.41,359.98,268897.0,344.8125,349.1944,344.7545,348.2078,268897.0
2018-10-24 11:50:00,359.8,362.0,358.66,361.36,169406.0,348.0336,350.1617,346.9309,349.5426,169406.0
2018-10-24 12:00:00,361.29,363.39,360.38,362.7,189414.0,349.4749,351.5062,348.5947,350.8388,189414.0
2018-10-24 12:10:00,362.81,363.69,360.9,361.27,175943.0,350.9452,351.7964,349.0977,349.4556,175943.0
2018-10-24 12:20:00,361.11,362.0,360.59,361.67,122132.0,349.3008,350.1617,348.7978,349.8425,122132.0
2018-10-24 12:30:00,361.74,362.75,360.59,360.86,80995.0,349.9102,350.8872,348.7978,349.059,80995.0
2018-10-24 12:40:00,360.86,362.75,360.26,362.59,85434.0,349.059,350.8872,348.4786,350.7324,85434.0
2018-10-24 12:50:00,362.5,363.49,361.25,363.02,80226.0,350.6453,351.603,349.4362,351.1483,80226.0
2018-10-24 13:00:00,362.89,362.89,360.37,360.95,71396.0,351.0226,351.0226,348.585,349.146,71396.0
2018-10-24 13:10:00,360.81,362.63,360.11,362.61,62847.0,349.0106,350.7711,348.3335,350.7517,62847.0
2018-10-24 13:20:00,362.42,362.56,361.02,361.46,54851.0,350.568,350.7034,349.2137,349.6394,54851.0
2018-10-24 13:30:00,361.55,362.4,360.14,361.83,69156.0,349.7264,350.5486,348.3625,349.9973,69156.0
2018-10-24 13:40:00,361.55,363.0,360.99,362.9,84898.0,349.7264,351.129,349.1847,351.0323,84898.0
2018-10-24 13:50:00,362.71,364.4,361.9,362.93,132035.0,350.8485,352.4832,350.065,351.0613,132035.0
2018-10-24 14:00:00,363.02,363.16,359.34,360.14,114663.0,351.1483,351.2838,347.5887,348.3625,114663.0
2018-10-24 14:10:00,360.29,361.52,359.38,360.16,117095.0,348.5076,349.6974,347.6274,348.3819,117095.0
2018-10-24 14:20:00,360.07,361.88,359.84,361.41,93696.0,348.2948,350.0456,348.0723,349.591,93696.0
2018-10-24 14:30:00,361.4,362.25,360.54,361.01,67993.0,349.5813,350.4035,348.7494,349.2041,67993.0
2018-10-24 14:40:00,360.97,361.17,358.9,359.52,74470.0,349.1654,349.3588,347.1631,347.7628,74470.0
2018-10-24 14:50:00,359.74,361.18,359.37,360.44,68959.0,347.9756,349.3685,347.6177,348.6527,68959.0
2018-10-24 15:00:00,360.43,360.48,358.24,359.81,126054.0,348.643,348.6914,346.5247,348.0433,126054.0
2018-10-24 15:10:00,359.71,359.71,358.74,358.91,95544.0,347.9466,347.9466,347.0083,347.1727,95544.0
2018-10-24 15:20:00,358.83,358.92,356.02,356.36,133249.0,347.0954,347.1824,344.3773,344.7061,133249.0
2018-10-24 15:30:00,356.37,358.06,355.21,357.32,217736.0,344.7158,346.3505,343.5937,345.6347,217736.0
2018-10-24 15:40:00,357.14,358.56,355.76,356.1,248388.0,345.4606,346.8342,344.1258,344.4546,248388.0
2018-10-24 15:50:00,355.87,357.47,354.2,354.85,461021.0,344.2322,345.7798,342.6168,343.2455,461021.0
2018-10-25 09:30:00,357.3,359.11,355.0,356.41,184350.0,345.6154,347.3662,343.3906,344.7545,184350.0
2018-10-25 09:40:00,356.53,358.48,354.97,358.39,92367.0,344.8706,346.7568,343.3616,346.6697,92367.0
2018-10-25 09:50:00,358.52,361.58,358.25,361.5,150196.0,346.7955,349.7554,346.5343,349.678,150196.0
2018-10-25 10:00:00,361.31,362.94,360.99,362.85,144859.0,349.4943,351.071,349.1847,350.9839,144859.0
2018-10-25 10:10:00,362.85,362.97,360.54,360.54,116610.0,350.9839,351.1,348.7494,348.7494,116610.0
2018-10-25 10:20:00,360.54,362.5,359.5,362.36,70084.0,348.7494,350.6453,347.7434,350.5099,70084.0
2018-10-25 10:30:00,362.4,363.74,361.43,361.64,108424.0,350.5486,351.8448,349.6103,349.8135,108424.0
2018-10-25 10:40:00,361.91,362.66,361.0,361.13,128316.0,350.0746,350.8001,349.1944,349.3201,128316.0
2018-10-25 10:50:00,361.2,362.84,360.83,361.45,118743.0,349.3879,350.9742,349.03,349.6297,118743.0
2018-10-25 11:00:00,361.57,362.33,360.71,362.33,71094.0,349.7458,350.4809,348.9139,350.4809,71094.0
2018-10-25 11:10:00,362.33,362.54,361.05,362.46,49258.0,350.4809,350.684,349.2428,350.6066,49258.0
2018-10-25 11:20:00,362.73,364.12,362.46,363.76,70385.0,350.8678,352.2124,350.6066,351.8641,70385.0
2018-10-25 11:30:00,363.87,364.21,362.71,363.34,54268.0,351.9705,352.2994,350.8485,351.4579,54268.0
2018-10-25 11:40:00,363.28,364.16,363.0,363.66,48940.0,351.3998,352.2511,351.129,351.7674,48940.0
2018-10-25 11:50:00,363.77,364.39,363.06,363.43,48397.0,351.8738,352.4735,351.187,351.5449,48397.0
2018-10-25 12:00:00,363.53,363.53,361.47,362.17,59128.0,351.6417,351.6417,349.649,350.3261,59128.0
2018-10-25 12:10:00,362.18,363.3,360.16,360.61,69471.0,350.3358,351.4192,348.3819,348.8171,69471.0
2018-10-25 12:20:00,360.65,361.29,360.37,360.7,39662.0,348.8558,349.4749,348.585,348.9042,39662.0
2018-10-25 12:30:00,360.7,361.27,360.1,360.39,62126.0,348.9042,349.4556,348.3238,348.6043,62126.0
2018-10-25 12:40:00,360.34,361.39,359.45,361.36,43075.0,348.556,349.5716,347.6951,349.5426,43075.0
2018-10-25 12:50:00,361.45,361.94,360.92,361.32,29846.0,349.6297,350.1037,349.117,349.5039,29846.0
2018-10-25 13:00:00,361.32,361.74,360.26,360.32,27519.0,349.5039,349.9102,348.4786,348.5366,27519.0
2018-10-25 13:10:00,360.49,360.73,359.62,359.9,34820.0,348.7011,348.9332,347.8595,348.1304,34820.0
2018-10-25 13:20:00,359.83,361.09,359.83,360.41,24853.0,348.0627,349.2815,348.0627,348.6237,24853.0
2018-10-25 13:30:00,360.52,362.86,360.47,362.5,50577.0,348.7301,350.9936,348.6817,350.6453,50577.0
2018-10-25 13:40:00,362.42,363.09,362.24,362.81,27573.0,350.568,351.216,350.3938,350.9452,27573.0
2018-10-25 13:50:00,362.9,363.19,362.48,362.86,22800.0,351.0323,351.3128,350.626,350.9936,22800.0
2018-10-25 14:00:00,362.72,363.97,362.55,363.74,28409.0,350.8581,352.0673,350.6937,351.8448,28409.0
2018-10-25 14:10:00,363.8,363.95,362.5,362.65,33427.0,351.9028,352.0479,350.6453,350.7904,33427.0
2018-10-25 14:20:00,362.73,363.16,362.04,362.75,57542.0,350.8678,351.2838,350.2004,350.8872,57542.0
2018-10-25 14:30:00,362.85,363.61,362.62,363.06,29224.0,350.9839,351.719,350.7614,351.187,29224.0
2018-10-25 14:40:00,363.17,363.5,362.86,363.07,31027.0,351.2934,351.6126,350.9936,351.1967,31027.0
2018-10-25 14:50:00,363.06,363.18,362.12,362.51,36686.0,351.187,351.3031,350.2778,350.655,36686.0
2018-10-25 15:00:00,362.6,362.96,362.27,362.5,32851.0,350.7421,351.0903,350.4229,350.6453,32851.0
2018-10-25 15:10:00,362.46,363.65,362.34,363.5,51286.0,350.6066,351.7577,350.4906,351.6126,51286.0
2018-10-25 15:20:00,363.59,363.91,363.25,363.9,63566.0,351.6997,352.0092,351.3708,351.9996,63566.0
2018-10-25 15:30:00,363.91,364.07,362.62,363.22,79255.0,352.0092,352.164,350.7614,351.3418,79255.0
2018-10-25 15:40:00,363.29,363.9,362.47,363.13,115209.0,351.4095,351.9996,350.6163,351.2547,115209.0
2018-10-25 15:50:00,363.18,364.07,361.84,363.65,240346.0,351.3031,352.164,350.0069,351.7577,240346.0
2018-10-26 09:30:00,360.7,360.99,358.0,359.74,125552.0,348.9042,349.1847,346.2925,347.9756,125552.0
2018-10-26 09:40:00,359.59,361.39,358.72,361.0,64930.0,347.8305,349.5716,346.989,349.1944,64930.0
2018-10-26 09:50:00,361.07,361.75,360.27,360.86,68285.0,349.2621,349.9199,348.4883,349.059,68285.0
2018-10-26 10:00:00,360.52,360.52,356.6,358.0,98147.0,348.7301,348.7301,344.9383,346.2925,98147.0
2018-10-26 10:10:00,357.94,358.23,356.59,357.0,73051.0,346.2345,346.515,344.9286,345.3252,73051.0
2018-10-26 10:20:00,356.92,358.49,356.51,357.02,56860.0,345.2478,346.7665,344.8512,345.3446,56860.0
2018-10-26 10:30:00,357.02,357.65,355.5,356.34,67820.0,345.3446,345.9539,343.8743,344.6868,67820.0
2018-10-26 10:40:00,356.3,356.73,354.35,354.64,89788.0,344.6481,345.064,342.7619,343.0424,89788.0
2018-10-26 10:50:00,354.95,355.6,354.34,354.98,39747.0,343.3422,343.971,342.7522,343.3713,39747.0
2018-10-26 11:00:00,355.07,355.4,354.12,355.0,72058.0,343.4583,343.7775,342.5394,343.3906,72058.0
2018-10-26 11:10:00,354.88,355.57,354.3,354.76,53535.0,343.2745,343.942,342.7135,343.1585,53535.0
2018-10-26 11:20:00,355.02,356.53,354.52,356.01,59999.0,343.41,344.8706,342.9263,344.3676,59999.0
2018-10-26 11:30:00,356.31,357.65,356.11,356.76,80362.0,344.6578,345.9539,344.4643,345.0931,80362.0
2018-10-26 11:40:00,356.86,357.67,356.34,357.14,50266.0,345.1898,345.9733,344.6868,345.4606,50266.0
2018-10-26 11:50:00,357.22,358.0,356.58,356.58,50761.0,345.538,346.2925,344.9189,344.9189,50761.0
2018-10-26 12:00:00,356.75,358.13,356.53,357.87,49410.0,345.0834,346.4183,344.8706,346.1668,49410.0
2018-10-26 12:10:00,357.96,358.4,357.3,358.22,34993.0,346.2538,346.6794,345.6154,346.5053,34993.0
2018-10-26 12:20:00,358.2,359.85,358.2,359.65,67099.0,346.486,348.082,346.486,347.8885,67099.0
2018-10-26 12:30:00,359.61,360.47,359.18,359.98,55475.0,347.8499,348.6817,347.4339,348.2078,55475.0
2018-10-26 12:40:00,359.91,362.23,359.65,361.94,68203.0,348.14,350.3842,347.8885,350.1037,68203.0
2018-10-26 12:50:00,361.84,362.82,360.88,361.04,64618.0,350.0069,350.9549,349.0783,349.2331,64618.0
2018-10-26 13:00:00,361.17,363.28,360.96,362.64,77375.0,349.3588,351.3998,349.1557,350.7808,77375.0
2018-10-26 13:10:00,362.48,363.3,362.12,362.47,51218.0,350.626,351.4192,350.2778,350.6163,51218.0
2018-10-26 13:20:00,362.42,362.64,361.23,361.72,52550.0,350.568,350.7808,349.4169,349.8908,52550.0
2018-10-26 13:30:00,361.65,361.7,360.08,360.46,47877.0,349.8231,349.8715,348.3045,348.6721,47877.0
2018-10-26 13:40:00,360.36,361.81,360.36,361.44,31706.0,348.5753,349.9779,348.5753,349.62,31706.0
2018-10-26 13:50:00,361.31,362.36,360.95,361.65,31166.0,349.4943,350.5099,349.146,349.8231,31166.0
2018-10-26 14:00:00,361.69,362.3,359.99,360.82,33995.0,349.8618,350.4519,348.2174,349.0203,33995.0
2018-10-26 14:10:00,361.0,361.86,359.62,360.52,39843.0,349.1944,350.0263,347.8595,348.7301,39843.0
2018-10-26 14:20:00,360.51,361.65,360.02,361.03,43800.0,348.7204,349.8231,348.2464,349.2234,43800.0
2018-10-26 14:30:00,360.97,362.28,360.71,361.29,22731.0,349.1654,350.4325,348.9139,349.4749,22731.0
2018-10-26 14:40:00,361.2,361.86,360.04,360.5,78423.0,349.3879,350.0263,348.2658,348.7107,78423.0
2018-10-26 14:50:00,360.47,360.7,358.78,359.19,42404.0,348.6817,348.9042,347.047,347.4436,42404.0
2018-10-26 15:00:00,358.9,358.93,357.84,358.7,89063.0,347.1631,347.1921,346.1377,346.9696,89063.0
2018-10-26 15:10:00,358.81,359.22,357.29,358.84,56796.0,347.076,347.4726,345.6057,347.105,56796.0
2018-10-26 15:20:00,358.66,360.03,358.3,359.23,51078.0,346.9309,348.2561,346.5827,347.4823,51078.0
2018-10-26 15:30:00,359.1,360.46,358.08,359.59,85713.0,347.3565,348.6721,346.3699,347.8305,85713.0
2018-10-26 15:40:00,359.48,360.03,358.01,359.27,97322.0,347.7241,348.2561,346.3022,347.521,97322.0
2018-10-26 15:50:00,359.34,360.76,358.0,358.96,165474.0,347.5887,348.9622,346.2925,347.2211,165474.0
2018-10-29 09:30:00,360.55,361.71,358.4,358.46,170704.0,348.7591,349.8812,346.6794,346.7375,170704.0
2018-10-29 09:40:00,358.44,359.29,355.74,356.07,117314.0,346.7181,347.5403,344.1064,344.4256,117314.0
2018-10-29 09:50:00,356.43,356.79,354.49,356.61,87249.0,344.7738,345.1221,342.8973,344.948,87249.0
2018-10-29 10:00:00,356.71,358.11,356.3,357.0,128267.0,345.0447,346.3989,344.6481,345.3252,128267.0
2018-10-29 10:10:00,356.98,357.2,355.29,355.33,49200.0,345.3059,345.5187,343.6711,343.7098,49200.0
2018-10-29 10:20:00,355.53,355.58,354.48,355.27,54701.0,343.9033,343.9516,342.8876,343.6518,54701.0
2018-10-29 10:30:00,355.46,355.46,353.07,353.35,66969.0,343.8356,343.8356,341.5237,341.7946,66969.0
2018-10-29 10:40:00,353.35,354.0,351.82,352.59,70960.0,341.7946,342.4233,340.3146,341.0594,70960.0
2018-10-29 10:50:00,352.44,352.96,352.0,352.58,71615.0,340.9143,341.4173,340.4887,341.0498,71615.0
2018-10-29 11:00:00,352.58,353.54,352.38,352.87,48223.0,341.0498,341.9784,340.8563,341.3303,48223.0
2018-10-29 11:10:00,352.76,353.2,350.28,350.67,97001.0,341.2239,341.6495,338.825,339.2022,97001.0
2018-10-29 11:20:00,350.8,351.29,350.53,351.09,53168.0,339.328,339.8019,339.0668,339.6085,53168.0
2018-10-29 11:30:00,351.06,351.06,349.51,350.16,73727.0,339.5795,339.5795,338.0801,338.7089,73727.0
2018-10-29 11:40:00,350.11,351.0,349.55,350.2,55261.0,338.6605,339.5214,338.1188,338.7476,55261.0
2018-10-29 11:50:00,350.24,350.36,347.88,347.96,76438.0,338.7863,338.9024,336.5035,336.5808,76438.0
2018-10-29 12:00:00,347.84,348.24,345.61,346.17,197639.0,336.4648,336.8517,334.3077,334.8494,197639.0
2018-10-29 12:10:00,346.22,347.84,345.68,346.25,88869.0,334.8977,336.4648,334.3754,334.9268,88869.0
2018-10-29 12:20:00,346.25,346.51,344.0,346.22,100499.0,334.9268,335.1783,332.7503,334.8977,100499.0
2018-10-29 12:30:00,346.26,347.16,345.42,347.16,103443.0,334.9364,335.807,334.1239,335.807,103443.0
2018-10-29 12:40:00,347.07,348.28,346.72,346.94,91941.0,335.7199,336.8904,335.3814,335.5942,91941.0
2018-10-29 12:50:00,346.94,347.16,344.78,345.31,50838.0,335.5942,335.807,333.5048,334.0175,50838.0
2018-10-29 13:00:00,345.36,347.93,345.32,347.82,70104.0,334.0659,336.5518,334.0272,336.4454,70104.0
2018-10-29 13:10:00,347.86,347.86,345.5,345.7,31077.0,336.4841,336.4841,334.2013,334.3947,31077.0
2018-10-29 13:20:00,345.54,345.73,344.5,344.6,42473.0,334.24,334.4238,333.234,333.3307,42473.0
2018-10-29 13:30:00,344.58,346.46,344.35,346.02,47970.0,333.3114,335.1299,333.0889,334.7043,47970.0
2018-10-29 13:40:00,346.04,346.53,345.25,346.02,43260.0,334.7236,335.1976,333.9595,334.7043,43260.0
2018-10-29 13:50:00,346.04,347.05,345.85,346.7,62056.0,334.7236,335.7006,334.5398,335.362,62056.0
2018-10-29 14:00:00,346.71,346.92,344.27,344.58,59340.0,335.3717,335.5748,333.0115,333.3114,59340.0
2018-10-29 14:10:00,344.59,344.59,340.46,340.81,142680.0,333.321,333.321,329.3261,329.6647,142680.0
2018-10-29 14:20:00,340.8,341.23,340.04,340.25,95039.0,329.655,330.0709,328.9198,329.123,95039.0
2018-10-29 14:30:00,340.22,340.82,339.1,339.16,194247.0,329.094,329.6743,328.0106,328.0686,194247.0
2018-10-29 14:40:00,339.18,340.31,338.49,338.8,131178.0,328.088,329.181,327.4205,327.7204,131178.0
2018-10-29 14:50:00,338.61,339.07,335.78,336.27,229096.0,327.5366,327.9816,324.7992,325.2731,229096.0
2018-10-29 15:00:00,336.39,336.39,332.67,333.78,248768.0,325.3892,325.3892,321.7909,322.8646,248768.0
2018-10-29 15:10:00,333.53,334.04,329.15,331.84,315804.0,322.6227,323.1161,318.386,320.988,315804.0
2018-10-29 15:20:00,331.99,333.14,330.07,331.47,216931.0,321.1331,322.2455,319.2759,320.6301,216931.0
2018-10-29 15:30:00,331.43,331.89,329.63,330.26,232163.0,320.5914,321.0364,318.8503,319.4597,232163.0
2018-10-29 15:40:00,330.21,333.31,328.63,333.05,322853.0,319.4113,322.4099,317.883,322.1584,322853.0
2018-10-29 15:50:00,333.05,337.01,332.37,336.0,562565.0,322.1584,325.9889,321.5007,325.012,562565.0
2018-10-30 09:30:00,330.35,334.17,329.77,331.82,364985.0,319.5467,323.2418,318.9857,320.9687,364985.0
2018-10-30 09:40:00,331.79,334.0,331.08,332.84,183592.0,320.9396,323.0774,320.2529,321.9553,183592.0
2018-10-30 09:50:00,332.87,337.08,332.54,336.27,155661.0,321.9843,326.0566,321.6651,325.2731,155661.0
2018-10-30 10:00:00,336.18,338.33,336.18,337.07,168701.0,325.1861,327.2658,325.1861,326.047,168701.0
2018-10-30 10:10:00,337.07,340.28,336.64,339.39,152012.0,326.047,329.152,325.631,328.2911,152012.0
2018-10-30 10:20:00,339.51,341.2,339.21,339.98,101119.0,328.4072,330.0419,328.117,328.8618,101119.0
2018-10-30 10:30:00,339.99,341.19,337.11,338.08,134406.0,328.8715,330.0322,326.0857,327.0239,134406.0
2018-10-30 10:40:00,337.83,338.73,336.25,338.3,122164.0,326.7821,327.6527,325.2538,327.2367,122164.0
2018-10-30 10:50:00,338.32,339.97,338.21,339.58,79730.0,327.2561,328.8521,327.1497,328.4749,79730.0
2018-10-30 11:00:00,339.9,342.99,339.1,342.15,112160.0,328.7844,331.7734,328.0106,330.9608,112160.0
2018-10-30 11:10:00,342.15,342.84,339.76,341.12,88805.0,330.9608,331.6283,328.649,329.9645,88805.0
2018-10-30 11:20:00,341.03,342.94,340.85,342.8,79870.0,329.8775,331.725,329.7034,331.5896,79870.0
2018-10-30 11:30:00,342.99,344.09,342.22,343.71,84431.0,331.7734,332.8374,331.0285,332.4698,84431.0
2018-10-30 11:40:00,343.78,344.25,342.25,343.8,77708.0,332.5375,332.9922,331.0576,332.5569,77708.0
2018-10-30 11:50:00,343.75,344.3,341.54,341.69,82066.0,332.5085,333.0405,330.3708,330.5159,82066.0
2018-10-30 12:00:00,341.84,343.95,341.84,343.69,47264.0,330.661,332.702,330.661,332.4505,47264.0
2018-10-30 12:10:00,343.68,343.83,342.17,342.53,61465.0,332.4408,332.5859,330.9802,331.3284,61465.0
2018-10-30 12:20:00,342.54,344.35,342.37,344.17,47634.0,331.3381,333.0889,331.1736,332.9148,47634.0
2018-10-30 12:30:00,344.09,344.84,343.09,344.63,57711.0,332.8374,333.5629,331.8701,333.3597,57711.0
2018-10-30 12:40:00,344.8,346.07,344.04,345.83,84482.0,333.5242,334.7526,332.789,334.5205,84482.0
2018-10-30 12:50:00,345.91,346.16,342.32,342.61,93254.0,334.5979,334.8397,331.1253,331.4058,93254.0
2018-10-30 13:00:00,342.4,343.81,342.24,343.12,64499.0,331.2027,332.5666,331.0479,331.8991,64499.0
2018-10-30 13:10:00,342.97,342.99,340.68,342.23,61026.0,331.754,331.7734,329.5389,331.0382,61026.0
2018-10-30 13:20:00,342.12,343.04,340.88,341.25,39558.0,330.9318,331.8217,329.7324,330.0903,39558.0
2018-10-30 13:30:00,340.95,341.39,339.89,341.39,59551.0,329.8001,330.2257,328.7747,330.2257,59551.0
2018-10-30 13:40:00,341.21,343.7,341.21,343.69,56800.0,330.0516,332.4601,330.0516,332.4505,56800.0
2018-10-30 13:50:00,343.71,344.31,342.83,344.12,39085.0,332.4698,333.0502,331.6186,332.8664,39085.0
2018-10-30 14:00:00,344.17,344.4,341.88,342.01,51423.0,332.9148,333.1373,330.6997,330.8254,51423.0
2018-10-30 14:10:00,341.87,343.17,341.64,342.89,40602.0,330.69,331.9475,330.4675,331.6766,40602.0
2018-10-30 14:20:00,342.95,344.27,342.82,343.41,36175.0,331.7347,333.0115,331.6089,332.1796,36175.0
2018-10-30 14:30:00,343.36,344.13,342.91,343.75,48983.0,332.1313,332.8761,331.696,332.5085,48983.0
2018-10-30 14:40:00,343.96,344.78,343.57,344.76,54057.0,332.7116,333.5048,332.3344,333.4855,54057.0
2018-10-30 14:50:00,344.77,347.13,344.6,346.48,73794.0,333.4952,335.778,333.3307,335.1492,73794.0
2018-10-30 15:00:00,346.59,346.82,345.18,346.5,69378.0,335.2556,335.4781,333.8917,335.1686,69378.0
2018-10-30 15:10:00,346.47,348.0,346.2,346.87,88563.0,335.1396,336.6195,334.8784,335.5265,88563.0
2018-10-30 15:20:00,346.98,348.75,346.37,347.88,108305.0,335.6329,337.345,335.0428,336.5035,108305.0
2018-10-30 15:30:00,348.02,348.61,347.26,347.63,128713.0,336.6389,337.2096,335.9037,336.2616,128713.0
2018-10-30 15:40:00,347.58,349.37,347.45,349.36,154929.0,336.2133,337.9447,336.0875,337.9351,154929.0
2018-10-30 15:50:00,349.4,351.05,349.29,349.91,285661.0,337.9737,339.5698,337.8673,338.4671,285661.0
2018-10-31 09:30:00,352.51,357.5,352.51,357.09,223721.0,340.982,345.8089,340.982,345.4123,223721.0
2018-10-31 09:40:00,357.21,359.41,357.03,358.75,154119.0,345.5283,347.6564,345.3542,347.018,154119.0
2018-10-31 09:50:00,358.5,360.55,358.26,359.53,112547.0,346.7762,348.7591,346.544,347.7725,112547.0
2018-10-31 10:00:00,359.55,360.85,359.38,360.31,93624.0,347.7918,349.0493,347.6274,348.527,93624.0
2018-10-31 10:10:00,360.36,361.58,359.3,361.26,82238.0,348.5753,349.7554,347.55,349.4459,82238.0
2018-10-31 10:20:00,361.28,362.61,361.28,362.33,77893.0,349.4652,350.7517,349.4652,350.4809,77893.0
2018-10-31 10:30:00,362.33,363.41,361.69,361.77,86489.0,350.4809,351.5256,349.8618,349.9392,86489.0
2018-10-31 10:40:00,361.56,362.15,360.15,360.27,83498.0,349.7361,350.3068,348.3722,348.4883,83498.0
2018-10-31 10:50:00,360.35,360.64,359.08,359.28,83274.0,348.5657,348.8462,347.3372,347.5306,83274.0
2018-10-31 11:00:00,359.41,359.72,357.6,358.15,62402.0,347.6564,347.9563,345.9056,346.4376,62402.0
2018-10-31 11:10:00,358.23,359.49,358.23,359.14,39353.0,346.515,347.7338,346.515,347.3952,39353.0
2018-10-31 11:20:00,359.28,361.07,359.02,360.82,56848.0,347.5306,349.2621,347.2791,349.0203,56848.0
2018-10-31 11:30:00,360.87,361.17,359.11,359.78,49732.0,349.0686,349.3588,347.3662,348.0143,49732.0
2018-10-31 11:40:00,360.07,360.41,358.6,359.14,57365.0,348.2948,348.6237,346.8729,347.3952,57365.0
2018-10-31 11:50:00,359.05,360.37,358.73,359.42,34965.0,347.3082,348.585,346.9986,347.6661,34965.0
2018-10-31 12:00:00,359.45,359.79,357.5,358.05,35801.0,347.6951,348.024,345.8089,346.3409,35801.0
2018-10-31 12:10:00,358.11,358.47,357.55,358.34,38689.0,346.3989,346.7471,345.8572,346.6214,38689.0
2018-10-31 12:20:00,358.27,358.34,357.4,357.62,57437.0,346.5537,346.6214,345.7121,345.9249,57437.0
2018-10-31 12:30:00,357.68,357.7,356.79,357.49,68871.0,345.983,346.0023,345.1221,345.7992,68871.0
2018-10-31 12:40:00,357.66,358.08,356.86,356.88,31595.0,345.9636,346.3699,345.1898,345.2091,31595.0
2018-10-31 12:50:00,356.8,357.4,356.7,356.71,31389.0,345.1317,345.7121,345.035,345.0447,31389.0
2018-10-31 13:00:00,356.95,357.34,356.74,357.29,23551.0,345.2768,345.6541,345.0737,345.6057,23551.0
2018-10-31 13:10:00,357.24,358.73,357.24,358.35,53537.0,345.5574,346.9986,345.5574,346.6311,53537.0
2018-10-31 13:20:00,358.27,358.59,356.73,357.12,33557.0,346.5537,346.8632,345.064,345.4413,33557.0
2018-10-31 13:30:00,357.25,357.87,356.89,357.72,40556.0,345.567,346.1668,345.2188,346.0217,40556.0
2018-10-31 13:40:00,357.87,359.13,357.56,358.76,56389.0,346.1668,347.3855,345.8669,347.0276,56389.0
2018-10-31 13:50:00,358.71,359.24,358.19,358.98,57321.0,346.9793,347.492,346.4763,347.2405,57321.0
2018-10-31 14:00:00,358.97,359.38,358.14,359.01,29503.0,347.2308,347.6274,346.4279,347.2695,29503.0
2018-10-31 14:10:00,359.02,359.97,358.93,359.24,38621.0,347.2791,348.1981,347.1921,347.492,38621.0
2018-10-31 14:20:00,359.31,359.52,358.52,358.9,33923.0,347.5597,347.7628,346.7955,347.1631,33923.0
2018-10-31 14:30:00,358.96,359.64,358.59,358.74,44349.0,347.2211,347.8789,346.8632,347.0083,44349.0
2018-10-31 14:40:00,358.8,359.55,358.33,358.44,37763.0,347.0663,347.7918,346.6117,346.7181,37763.0
2018-10-31 14:50:00,358.45,358.92,358.14,358.66,31097.0,346.7278,347.1824,346.4279,346.9309,31097.0
2018-10-31 15:00:00,358.55,359.82,358.46,359.34,51687.0,346.8245,348.053,346.7375,347.5887,51687.0
2018-10-31 15:10:00,359.13,359.59,358.6,358.6,45990.0,347.3855,347.8305,346.8729,346.8729,45990.0
2018-10-31 15:20:00,358.57,358.91,356.88,357.45,65506.0,346.8439,347.1727,345.2091,345.7605,65506.0
2018-10-31 15:30:00,357.3,357.68,356.1,356.1,81585.0,345.6154,345.983,344.4546,344.4546,81585.0
2018-10-31 15:40:00,356.2,356.81,354.8,355.04,104878.0,344.5514,345.1414,343.1972,343.4293,104878.0
2018-10-31 15:50:00,355.11,356.11,354.71,354.98,207544.0,343.497,344.4643,343.1101,343.3713,207544.0
2018-11-01 09:30:00,357.47,359.28,356.55,357.94,133458.0,345.7798,347.5306,344.8899,346.2345,133458.0
2018-11-01 09:40:00,358.1,358.37,355.01,356.07,49534.0,346.3892,346.6504,343.4003,344.4256,49534.0
2018-11-01 09:50:00,356.1,356.76,354.73,354.89,54203.0,344.4546,345.0931,343.1294,343.2842,54203.0
2018-11-01 10:00:00,354.73,355.61,353.2,355.24,65866.0,343.1294,343.9807,341.6495,343.6228,65866.0
2018-11-01 10:10:00,355.27,357.68,355.27,357.0,101523.0,343.6518,345.983,343.6518,345.3252,101523.0
2018-11-01 10:20:00,357.29,357.41,355.66,356.85,66572.0,345.6057,345.7218,344.029,345.1801,66572.0
2018-11-01 10:30:00,357.0,359.39,356.88,358.42,83381.0,345.3252,347.637,345.2091,346.6988,83381.0
2018-11-01 10:40:00,358.4,358.85,357.84,358.36,39556.0,346.6794,347.1147,346.1377,346.6407,39556.0
2018-11-01 10:50:00,358.36,359.54,357.04,358.8,70343.0,346.6407,347.7821,345.3639,347.0663,70343.0
2018-11-01 11:00:00,359.0,359.23,357.36,358.51,44919.0,347.2598,347.4823,345.6734,346.7858,44919.0
2018-11-01 11:10:00,358.46,360.1,358.26,360.02,79083.0,346.7375,348.3238,346.544,348.2464,79083.0
2018-11-01 11:20:00,360.11,360.61,359.19,360.34,68436.0,348.3335,348.8171,347.4436,348.556,68436.0
2018-11-01 11:30:00,360.5,360.85,359.92,360.64,51245.0,348.7107,349.0493,348.1497,348.8462,51245.0
2018-11-01 11:40:00,360.63,361.99,360.62,361.98,96311.0,348.8365,350.152,348.8268,350.1423,96311.0
2018-11-01 11:50:00,361.96,362.32,360.74,361.52,103907.0,350.123,350.4712,348.9429,349.6974,103907.0
2018-11-01 12:00:00,361.33,362.1,360.69,362.05,43403.0,349.5136,350.2584,348.8945,350.2101,43403.0
2018-11-01 12:10:00,362.08,362.3,361.07,361.23,42905.0,350.2391,350.4519,349.2621,349.4169,42905.0
2018-11-01 12:20:00,361.12,361.67,360.72,360.72,37271.0,349.3105,349.8425,348.9236,348.9236,37271.0
2018-11-01 12:30:00,360.77,361.46,360.57,361.31,29902.0,348.9719,349.6394,348.7785,349.4943,29902.0
2018-11-01 12:40:00,361.12,361.45,360.62,361.12,26598.0,349.3105,349.6297,348.8268,349.3105,26598.0
2018-11-01 12:50:00,361.03,362.15,361.03,362.15,33313.0,349.2234,350.3068,349.2234,350.3068,33313.0
2018-11-01 13:00:00,362.09,362.49,360.79,361.14,41721.0,350.2487,350.6357,348.9913,349.3298,41721.0
2018-11-01 13:10:00,361.24,361.87,361.17,361.71,26109.0,349.4265,350.0359,349.3588,349.8812,26109.0
2018-11-01 13:20:00,361.63,362.98,361.52,362.96,35591.0,349.8038,351.1096,349.6974,351.0903,35591.0
2018-11-01 13:30:00,362.96,363.17,362.34,362.46,37098.0,351.0903,351.2934,350.4906,350.6066,37098.0
2018-11-01 13:40:00,362.59,363.11,361.86,362.26,39980.0,350.7324,351.2354,350.0263,350.4132,39980.0
2018-11-01 13:50:00,362.18,363.34,361.8,363.17,41342.0,350.3358,351.4579,349.9682,351.2934,41342.0
2018-11-01 14:00:00,363.15,363.49,362.37,362.46,38151.0,351.2741,351.603,350.5196,350.6066,38151.0
2018-11-01 14:10:00,362.58,363.57,362.39,363.19,39903.0,350.7227,351.6804,350.5389,351.3128,39903.0
2018-11-01 14:20:00,363.31,364.57,363.31,364.4,47801.0,351.4289,352.6476,351.4289,352.4832,47801.0
2018-11-01 14:30:00,364.42,364.54,362.92,363.04,48671.0,352.5026,352.6186,351.0516,351.1677,48671.0
2018-11-01 14:40:00,362.99,363.8,362.84,363.4,34100.0,351.1193,351.9028,350.9742,351.5159,34100.0
2018-11-01 14:50:00,363.39,364.0,363.19,363.62,28110.0,351.5062,352.0963,351.3128,351.7287,28110.0
2018-11-01 15:00:00,363.56,363.63,362.58,363.37,54301.0,351.6707,351.7384,350.7227,351.4869,54301.0
2018-11-01 15:10:00,363.41,363.83,363.1,363.53,42415.0,351.5256,351.9318,351.2257,351.6417,42415.0
2018-11-01 15:20:00,363.58,363.68,363.09,363.4,48171.0,351.69,351.7868,351.216,351.5159,48171.0
2018-11-01 15:30:00,363.35,363.6,363.06,363.55,54106.0,351.4675,351.7094,351.187,351.661,54106.0
2018-11-01 15:40:00,363.55,363.92,363.29,363.7,116728.0,351.661,352.0189,351.4095,351.8061,116728.0
2018-11-01 15:50:00,363.66,364.28,363.18,363.28,224122.0,351.7674,352.3671,351.3031,351.3998,224122.0
2018-11-02 09:30:00,366.97,369.5,366.0,369.0,257521.0,354.9692,357.4164,354.0309,356.9328,257521.0
2018-11-02 09:40:00,368.73,371.54,368.66,371.11,162172.0,356.6716,359.3897,356.6039,358.9738,162172.0
2018-11-02 09:50:00,370.94,371.07,367.46,369.05,107057.0,358.8093,358.9351,355.4431,356.9811,107057.0
2018-11-02 10:00:00,369.01,369.03,365.63,366.22,74301.0,356.9424,356.9618,353.673,354.2437,74301.0
2018-11-02 10:10:00,366.0,368.33,365.6,367.75,80982.0,354.0309,356.2847,353.644,355.7237,80982.0
2018-11-02 10:20:00,367.61,368.02,363.55,363.84,104737.0,355.5882,355.9848,351.661,351.9415,104737.0
2018-11-02 10:30:00,364.03,365.26,363.45,363.53,49554.0,352.1253,353.3151,351.5643,351.6417,49554.0
2018-11-02 10:40:00,363.53,365.45,362.5,364.47,80591.0,351.6417,353.4989,350.6453,352.5509,80591.0
2018-11-02 10:50:00,364.29,365.58,364.15,364.69,46696.0,352.3768,353.6246,352.2414,352.7637,46696.0
2018-11-02 11:00:00,364.8,365.35,362.81,364.27,55581.0,352.8701,353.4021,350.9452,352.3575,55581.0
2018-11-02 11:10:00,364.04,364.51,362.21,362.7,45739.0,352.135,352.5896,350.3648,350.8388,45739.0
2018-11-02 11:20:00,362.64,363.96,361.69,363.21,47196.0,350.7808,352.0576,349.8618,351.3321,47196.0
2018-11-02 11:30:00,363.19,364.09,362.75,363.84,21774.0,351.3128,352.1833,350.8872,351.9415,21774.0
2018-11-02 11:40:00,363.88,364.19,362.66,363.63,23984.0,351.9802,352.2801,350.8001,351.7384,23984.0
2018-11-02 11:50:00,363.62,364.47,363.35,364.4,27272.0,351.7287,352.5509,351.4675,352.4832,27272.0
2018-11-02 12:00:00,364.29,364.89,362.75,362.87,37372.0,352.3768,352.9572,350.8872,351.0032,37372.0
2018-11-02 12:10:00,362.92,363.74,362.54,363.61,31557.0,351.0516,351.8448,350.684,351.719,31557.0
2018-11-02 12:20:00,363.54,363.71,362.84,363.71,15459.0,351.6513,351.8158,350.9742,351.8158,15459.0
2018-11-02 12:30:00,363.71,363.77,361.37,361.65,39234.0,351.8158,351.8738,349.5523,349.8231,39234.0
2018-11-02 12:40:00,361.57,361.67,360.5,361.07,85960.0,349.7458,349.8425,348.7107,349.2621,85960.0
2018-11-02 12:50:00,361.05,361.08,359.37,360.28,47280.0,349.2428,349.2718,347.6177,348.4979,47280.0
2018-11-02 13:00:00,360.31,360.56,359.06,360.56,31187.0,348.527,348.7688,347.3178,348.7688,31187.0
2018-11-02 13:10:00,360.57,362.19,360.53,361.38,42011.0,348.7785,350.3455,348.7398,349.562,42011.0
2018-11-02 13:20:00,361.24,361.72,360.65,361.16,37697.0,349.4265,349.8908,348.8558,349.3492,37697.0
2018-11-02 13:30:00,361.05,361.05,359.56,360.01,24123.0,349.2428,349.2428,347.8015,348.2368,24123.0
2018-11-02 13:40:00,359.9,360.6,359.55,359.75,38573.0,348.1304,348.8075,347.7918,347.9853,38573.0
2018-11-02 13:50:00,359.93,360.11,359.16,359.22,17108.0,348.1594,348.3335,347.4146,347.4726,17108.0
2018-11-02 14:00:00,359.08,359.08,357.67,357.67,50962.0,347.3372,347.3372,345.9733,345.9733,50962.0
2018-11-02 14:10:00,357.77,358.13,356.83,358.0,55606.0,346.07,346.4183,345.1608,346.2925,55606.0
2018-11-02 14:20:00,358.0,360.8,356.76,359.71,104433.0,346.2925,349.0009,345.0931,347.9466,104433.0
2018-11-02 14:30:00,359.85,360.19,358.25,358.81,98368.0,348.082,348.4109,346.5343,347.076,98368.0
2018-11-02 14:40:00,358.83,359.54,358.59,358.92,30992.0,347.0954,347.7821,346.8632,347.1824,30992.0
2018-11-02 14:50:00,359.0,359.37,358.8,358.97,51870.0,347.2598,347.6177,347.0663,347.2308,51870.0
2018-11-02 15:00:00,359.09,359.48,357.88,358.98,42108.0,347.3469,347.7241,346.1764,347.2405,42108.0
2018-11-02 15:10:00,358.96,360.0,358.79,359.35,96720.0,347.2211,348.2271,347.0567,347.5984,96720.0
2018-11-02 15:20:00,359.22,359.81,358.89,359.44,99930.0,347.4726,348.0433,347.1534,347.6854,99930.0
2018-11-02 15:30:00,359.4,359.56,358.41,359.56,57383.0,347.6467,347.8015,346.6891,347.8015,57383.0
2018-11-02 15:40:00,359.56,359.74,358.9,359.12,121204.0,347.8015,347.9756,347.1631,347.3759,121204.0
2018-11-02 15:50:00,359.16,359.33,357.26,357.75,335488.0,347.4146,347.579,345.5767,346.0507,335488.0
2018-11-05 09:30:00,359.76,360.53,357.08,359.03,106021.0,347.9949,348.7398,345.4026,347.2888,106021.0
2018-11-05 09:40:00,359.14,359.4,356.48,357.14,63993.0,347.3952,347.6467,344.8222,345.4606,63993.0
2018-11-05 09:50:00,357.04,359.69,357.04,358.72,43098.0,345.3639,347.9272,345.3639,346.989,43098.0
2018-11-05 10:00:00,358.38,359.5,357.77,357.85,31504.0,346.6601,347.7434,346.07,346.1474,31504.0
2018-11-05 10:10:00,357.68,358.47,356.7,358.33,46563.0,345.983,346.7471,345.035,346.6117,46563.0
2018-11-05 10:20:00,358.15,358.59,356.94,358.19,32506.0,346.4376,346.8632,345.2672,346.4763,32506.0
2018-11-05 10:30:00,358.3,360.19,358.3,359.41,36826.0,346.5827,348.4109,346.5827,347.6564,36826.0
2018-11-05 10:40:00,359.54,360.47,359.09,359.44,43423.0,347.7821,348.6817,347.3469,347.6854,43423.0
2018-11-05 10:50:00,359.61,361.8,359.49,361.33,58569.0,347.8499,349.9682,347.7338,349.5136,58569.0
2018-11-05 11:00:00,361.27,361.95,360.25,360.28,46093.0,349.4556,350.1133,348.4689,348.4979,46093.0
2018-11-05 11:10:00,360.25,360.42,359.29,359.54,30358.0,348.4689,348.6334,347.5403,347.7821,30358.0
2018-11-05 11:20:00,359.55,359.62,358.32,358.82,41643.0,347.7918,347.8595,346.602,347.0857,41643.0
2018-11-05 11:30:00,358.8,359.27,358.43,358.92,19613.0,347.0663,347.521,346.7084,347.1824,19613.0
2018-11-05 11:40:00,359.13,359.3,358.16,358.76,29224.0,347.3855,347.55,346.4473,347.0276,29224.0
2018-11-05 11:50:00,358.83,360.5,358.83,360.26,38417.0,347.0954,348.7107,347.0954,348.4786,38417.0
2018-11-05 12:00:00,360.37,360.74,359.55,359.61,24367.0,348.585,348.9429,347.7918,347.8499,24367.0
2018-11-05 12:10:00,359.46,360.07,358.8,359.07,22392.0,347.7048,348.2948,347.0663,347.3275,22392.0
2018-11-05 12:20:00,359.22,359.91,359.2,359.21,17287.0,347.4726,348.14,347.4533,347.4629,17287.0
2018-11-05 12:30:00,359.31,359.42,358.4,358.76,15757.0,347.5597,347.6661,346.6794,347.0276,15757.0
2018-11-05 12:40:00,358.67,359.1,358.45,358.93,24458.0,346.9406,347.3565,346.7278,347.1921,24458.0
2018-11-05 12:50:00,359.06,359.26,358.4,359.0,9704.0,347.3178,347.5113,346.6794,347.2598,9704.0
2018-11-05 13:00:00,359.01,359.22,358.72,359.22,16092.0,347.2695,347.4726,346.989,347.4726,16092.0
2018-11-05 13:10:00,359.25,360.09,359.08,359.92,14906.0,347.5016,348.3142,347.3372,348.1497,14906.0
2018-11-05 13:20:00,359.94,360.73,359.79,360.38,14997.0,348.1691,348.9332,348.024,348.5947,14997.0
2018-11-05 13:30:00,360.17,360.9,360.17,360.72,12954.0,348.3915,349.0977,348.3915,348.9236,12954.0
2018-11-05 13:40:00,360.77,360.96,360.44,360.9,10558.0,348.9719,349.1557,348.6527,349.0977,10558.0
2018-11-05 13:50:00,360.81,361.19,360.5,360.67,20088.0,349.0106,349.3782,348.7107,348.8752,20088.0
2018-11-05 14:00:00,360.61,360.75,360.1,360.44,14209.0,348.8171,348.9526,348.3238,348.6527,14209.0
2018-11-05 14:10:00,360.54,361.42,360.43,361.22,26537.0,348.7494,349.6007,348.643,349.4072,26537.0
2018-11-05 14:20:00,361.31,362.36,361.27,362.15,40812.0,349.4943,350.5099,349.4556,350.3068,40812.0
2018-11-05 14:30:00,362.12,362.19,361.62,361.92,20766.0,350.2778,350.3455,349.7941,350.0843,20766.0
2018-11-05 14:40:00,362.04,362.69,361.86,362.05,16017.0,350.2004,350.8291,350.0263,350.2101,16017.0
2018-11-05 14:50:00,362.1,362.91,362.1,362.13,23204.0,350.2584,351.0419,350.2584,350.2874,23204.0
2018-11-05 15:00:00,362.18,362.94,361.91,362.5,35481.0,350.3358,351.071,350.0746,350.6453,35481.0
2018-11-05 15:10:00,362.47,363.29,361.96,362.11,39028.0,350.6163,351.4095,350.123,350.2681,39028.0
2018-11-05 15:20:00,362.14,362.23,361.0,361.8,35895.0,350.2971,350.3842,349.1944,349.9682,35895.0
2018-11-05 15:30:00,361.73,362.28,361.36,362.04,27303.0,349.9005,350.4325,349.5426,350.2004,27303.0
2018-11-05 15:40:00,362.11,362.6,362.0,362.48,38596.0,350.2681,350.7421,350.1617,350.626,38596.0
2018-11-05 15:50:00,362.36,363.15,362.0,362.1,121336.0,350.5099,351.2741,350.1617,350.2584,121336.0
2018-11-06 09:30:00,362.41,365.0,362.11,364.81,95455.0,350.5583,353.0636,350.2681,352.8798,95455.0
2018-11-06 09:40:00,364.85,365.45,364.32,365.12,57469.0,352.9185,353.4989,352.4058,353.1797,57469.0
2018-11-06 09:50:00,365.3,366.1,364.68,365.95,64484.0,353.3538,354.1276,352.7541,353.9825,64484.0
2018-11-06 10:00:00,365.84,366.4,364.79,364.97,53244.0,353.8761,354.4178,352.8605,353.0346,53244.0
2018-11-06 10:10:00,364.89,365.48,364.74,365.36,32368.0,352.9572,353.5279,352.8121,353.4118,32368.0
2018-11-06 10:20:00,365.39,366.69,365.29,366.31,31068.0,353.4408,354.6983,353.3441,354.3307,31068.0
2018-11-06 10:30:00,366.11,367.49,365.85,366.15,48762.0,354.1373,355.4722,353.8858,354.176,48762.0
2018-11-06 10:40:00,366.18,367.36,366.0,366.89,34805.0,354.205,355.3464,354.0309,354.8918,34805.0
2018-11-06 10:50:00,367.02,367.31,366.5,366.8,33269.0,355.0175,355.298,354.5145,354.8047,33269.0
2018-11-06 11:00:00,366.79,367.29,366.01,366.97,38910.0,354.795,355.2787,354.0406,354.9692,38910.0
2018-11-06 11:10:00,367.0,367.78,366.7,367.27,35007.0,354.9982,355.7527,354.708,355.2594,35007.0
2018-11-06 11:20:00,367.35,367.41,366.59,366.9,22829.0,355.3367,355.3948,354.6016,354.9015,22829.0
2018-11-06 11:30:00,366.72,367.24,366.28,367.16,25985.0,354.7273,355.2303,354.3017,355.1529,25985.0
2018-11-06 11:40:00,367.21,367.63,366.88,367.11,23307.0,355.2013,355.6076,354.8821,355.1046,23307.0
2018-11-06 11:50:00,367.22,367.57,367.09,367.46,30310.0,355.211,355.5495,355.0852,355.4431,30310.0
2018-11-06 12:00:00,367.49,367.72,367.15,367.55,28084.0,355.4722,355.6946,355.1433,355.5302,28084.0
2018-11-06 12:10:00,367.34,367.69,367.19,367.69,20556.0,355.3271,355.6656,355.182,355.6656,20556.0
2018-11-06 12:20:00,367.62,367.76,367.24,367.49,27892.0,355.5979,355.7333,355.2303,355.4722,27892.0
2018-11-06 12:30:00,367.53,368.15,367.53,367.94,29034.0,355.5108,356.1106,355.5108,355.9074,29034.0
2018-11-06 12:40:00,368.1,368.4,367.92,368.03,32765.0,356.0622,356.3524,355.8881,355.9945,32765.0
2018-11-06 12:50:00,368.09,368.34,367.96,367.97,22864.0,356.0525,356.2944,355.9268,355.9365,22864.0
2018-11-06 13:00:00,367.99,368.44,367.94,368.14,21463.0,355.9558,356.3911,355.9074,356.1009,21463.0
2018-11-06 13:10:00,368.11,368.29,367.67,368.12,26964.0,356.0719,356.246,355.6463,356.0816,26964.0
2018-11-06 13:20:00,368.07,368.12,366.36,366.36,24545.0,356.0332,356.0816,354.3791,354.3791,24545.0
2018-11-06 13:30:00,366.37,366.56,366.03,366.15,22638.0,354.3888,354.5726,354.0599,354.176,22638.0
2018-11-06 13:40:00,366.07,366.14,365.64,365.7,19676.0,354.0986,354.1663,353.6827,353.7407,19676.0
2018-11-06 13:50:00,365.56,366.36,365.46,366.22,17246.0,353.6053,354.3791,353.5085,354.2437,17246.0
2018-11-06 14:00:00,366.15,366.28,365.52,365.76,18966.0,354.176,354.3017,353.5666,353.7987,18966.0
2018-11-06 14:10:00,365.79,365.87,365.12,365.21,18350.0,353.8278,353.9051,353.1797,353.2667,18350.0
2018-11-06 14:20:00,365.18,365.18,363.44,363.71,32164.0,353.2377,353.2377,351.5546,351.8158,32164.0
2018-11-06 14:30:00,363.6,364.72,363.59,364.2,28085.0,351.7094,352.7927,351.6997,352.2897,28085.0
2018-11-06 14:40:00,364.2,365.12,364.06,365.05,17199.0,352.2897,353.1797,352.1543,353.112,17199.0
2018-11-06 14:50:00,365.2,366.06,365.17,365.84,19813.0,353.257,354.0889,353.228,353.8761,19813.0
2018-11-06 15:00:00,365.85,366.37,365.4,366.37,30287.0,353.8858,354.3888,353.4505,354.3888,30287.0
2018-11-06 15:10:00,366.33,366.82,366.23,366.49,25869.0,354.3501,354.8241,354.2534,354.5049,25869.0
2018-11-06 15:20:00,366.43,366.48,365.95,366.14,31994.0,354.4468,354.4952,353.9825,354.1663,31994.0
2018-11-06 15:30:00,366.13,366.29,365.6,365.94,40331.0,354.1566,354.3114,353.644,353.9728,40331.0
2018-11-06 15:40:00,365.96,366.41,365.56,366.05,57476.0,353.9922,354.4275,353.6053,354.0792,57476.0
2018-11-06 15:50:00,366.07,367.19,366.01,366.78,154043.0,354.0986,355.182,354.0406,354.7854,154043.0
2018-11-07 09:30:00,367.64,367.99,360.9,361.08,267901.0,355.6173,355.9558,349.0977,349.2718,267901.0
2018-11-07 09:40:00,361.31,364.12,360.2,362.7,134045.0,349.4943,352.2124,348.4206,350.8388,134045.0
2018-11-07 09:50:00,362.78,362.78,359.5,361.19,162573.0,350.9162,350.9162,347.7434,349.3782,162573.0
2018-11-07 10:00:00,361.31,364.3,361.2,364.3,130027.0,349.4943,352.3865,349.3879,352.3865,130027.0
2018-11-07 10:10:00,364.29,366.04,364.05,365.63,143305.0,352.3768,354.0696,352.1447,353.673,143305.0
2018-11-07 10:20:00,365.61,365.89,364.66,365.8,49088.0,353.6536,353.9245,352.7347,353.8374,49088.0
2018-11-07 10:30:00,365.53,369.82,365.51,369.81,175322.0,353.5763,357.726,353.5569,357.7163,175322.0
2018-11-07 10:40:00,369.73,370.72,367.45,367.45,115555.0,357.6389,358.5965,355.4335,355.4335,115555.0
2018-11-07 10:50:00,367.41,368.01,366.64,367.29,50453.0,355.3948,355.9752,354.65,355.2787,50453.0
2018-11-07 11:00:00,367.19,367.95,366.72,367.79,52351.0,355.182,355.9171,354.7273,355.7623,52351.0
2018-11-07 11:10:00,367.91,368.02,366.2,366.56,49989.0,355.8784,355.9848,354.2243,354.5726,49989.0
2018-11-07 11:20:00,366.53,368.0,366.49,367.09,39924.0,354.5436,355.9655,354.5049,355.0852,39924.0
2018-11-07 11:30:00,367.25,367.59,366.24,367.37,40898.0,355.24,355.5689,354.263,355.3561,40898.0
2018-11-07 11:40:00,367.36,367.51,366.45,367.1,36698.0,355.3464,355.4915,354.4662,355.0949,36698.0
2018-11-07 11:50:00,367.02,368.34,366.77,368.3,38887.0,355.0175,356.2944,354.7757,356.2557,38887.0
2018-11-07 12:00:00,368.37,369.25,368.01,368.83,34249.0,356.3234,357.1746,355.9752,356.7683,34249.0
2018-11-07 12:10:00,368.63,369.11,367.85,367.86,25614.0,356.5749,357.0392,355.8204,355.8301,25614.0
2018-11-07 12:20:00,367.94,368.97,367.67,368.88,26730.0,355.9074,356.9038,355.6463,356.8167,26730.0
2018-11-07 12:30:00,368.9,369.88,368.84,369.0,28569.0,356.836,357.784,356.778,356.9328,28569.0
2018-11-07 12:40:00,368.99,369.13,368.05,368.61,25910.0,356.9231,357.0585,356.0138,356.5555,25910.0
2018-11-07 12:50:00,368.72,369.39,368.71,368.95,21385.0,356.6619,357.31,356.6523,356.8844,21385.0
2018-11-07 13:00:00,368.95,369.73,368.85,369.67,16262.0,356.8844,357.6389,356.7877,357.5809,16262.0
2018-11-07 13:10:00,369.62,369.9,368.99,369.41,33186.0,357.5325,357.8033,356.9231,357.3294,33186.0
2018-11-07 13:20:00,369.46,369.49,368.97,369.3,16754.0,357.3777,357.4068,356.9038,357.223,16754.0
2018-11-07 13:30:00,369.33,369.47,368.57,368.68,24498.0,357.252,357.3874,356.5168,356.6232,24498.0
2018-11-07 13:40:00,368.7,368.75,367.9,367.94,49400.0,356.6426,356.691,355.8687,355.9074,49400.0
2018-11-07 13:50:00,367.91,368.15,367.21,367.5,45327.0,355.8784,356.1106,355.2013,355.4818,45327.0
2018-11-07 14:00:00,367.55,368.51,367.42,368.5,51976.0,355.5302,356.4588,355.4044,356.4491,51976.0
2018-11-07 14:10:00,368.5,368.9,367.87,368.24,50100.0,356.4491,356.836,355.8397,356.1976,50100.0
2018-11-07 14:20:00,368.26,369.43,368.16,369.21,25738.0,356.217,357.3487,356.1202,357.1359,25738.0
2018-11-07 14:30:00,369.09,369.96,369.02,369.75,53861.0,357.0198,357.8614,356.9521,357.6582,53861.0
2018-11-07 14:40:00,369.84,369.98,368.43,368.93,42678.0,357.7453,357.8807,356.3814,356.8651,42678.0
2018-11-07 14:50:00,368.86,369.0,368.7,368.78,23207.0,356.7974,356.9328,356.6426,356.72,23207.0
2018-11-07 15:00:00,368.89,369.15,368.5,369.0,24489.0,356.8264,357.0779,356.4491,356.9328,24489.0
2018-11-07 15:10:00,369.04,370.05,368.87,369.98,48272.0,356.9715,357.9484,356.807,357.8807,48272.0
2018-11-07 15:20:00,370.0,370.5,369.71,370.43,47399.0,357.9001,358.3837,357.6196,358.316,47399.0
2018-11-07 15:30:00,370.49,370.84,370.16,370.52,54428.0,358.374,358.7126,358.0548,358.4031,54428.0
2018-11-07 15:40:00,370.56,371.3,370.27,371.25,93023.0,358.4418,359.1576,358.1612,359.1092,93023.0
2018-11-07 15:50:00,371.33,372.85,371.26,371.98,211242.0,359.1866,360.6569,359.1189,359.8153,211242.0
2018-11-08 09:30:00,369.33,370.3,365.55,368.05,206946.0,358.8996,359.8422,355.2264,357.6558,206946.0
2018-11-08 09:40:00,368.04,368.85,367.13,368.25,59266.0,357.6461,358.4332,356.7618,357.8501,59266.0
2018-11-08 09:50:00,367.94,369.34,367.87,368.32,62806.0,357.5489,358.9094,357.4809,357.9182,62806.0
2018-11-08 10:00:00,368.19,369.88,368.11,368.95,53143.0,357.7918,359.4341,357.7141,358.5304,53143.0
2018-11-08 10:10:00,369.09,369.25,368.24,368.76,29600.0,358.6664,358.8219,357.8404,358.3457,29600.0
2018-11-08 10:20:00,368.79,371.0,368.53,370.83,46323.0,358.3749,360.5225,358.1222,360.3573,46323.0
2018-11-08 10:30:00,370.89,371.27,370.14,370.75,32508.0,360.4156,360.7849,359.6868,360.2795,32508.0
2018-11-08 10:40:00,370.7,370.7,369.11,370.36,29474.0,360.2309,360.2309,358.6859,359.9005,29474.0
2018-11-08 10:50:00,370.45,371.29,370.31,371.26,40288.0,359.988,360.8043,359.852,360.7751,40288.0
2018-11-08 11:00:00,371.35,371.75,370.74,371.73,21845.0,360.8626,361.2513,360.2698,361.2319,21845.0
2018-11-08 11:10:00,371.73,371.78,371.04,371.24,28037.0,361.2319,361.2804,360.5613,360.7557,28037.0
2018-11-08 11:20:00,371.38,371.6,370.15,371.6,33536.0,360.8917,361.1055,359.6965,361.1055,33536.0
2018-11-08 11:30:00,371.63,373.44,371.53,372.96,66311.0,361.1347,362.8936,361.0375,362.4271,66311.0
2018-11-08 11:40:00,372.97,373.7,372.94,373.44,45524.0,362.4368,363.1462,362.4077,362.8936,45524.0
2018-11-08 11:50:00,373.34,373.34,371.7,371.91,34188.0,362.7964,362.7964,361.2027,361.4068,34188.0
2018-11-08 12:00:00,372.04,372.2,371.6,371.86,25258.0,361.5331,361.6886,361.1055,361.3582,25258.0
2018-11-08 12:10:00,371.9,372.71,371.85,372.22,18090.0,361.3971,362.1842,361.3485,361.708,18090.0
2018-11-08 12:20:00,372.22,372.23,370.76,370.93,33432.0,361.708,361.7177,360.2893,360.4545,33432.0
2018-11-08 12:30:00,370.72,371.12,370.31,371.05,30474.0,360.2504,360.6391,359.852,360.5711,30474.0
2018-11-08 12:40:00,371.0,371.56,370.43,370.6,37657.0,360.5225,361.0667,359.9686,360.1338,37657.0
2018-11-08 12:50:00,370.55,370.95,370.29,370.82,14482.0,360.0852,360.4739,359.8325,360.3476,14482.0
2018-11-08 13:00:00,370.8,371.27,370.69,371.2,15895.0,360.3281,360.7849,360.2212,360.7168,15895.0
2018-11-08 13:10:00,371.13,371.23,370.45,370.47,13519.0,360.6488,360.746,359.988,360.0074,13519.0
2018-11-08 13:20:00,370.5,370.63,370.05,370.05,19044.0,360.0366,360.1629,359.5993,359.5993,19044.0
2018-11-08 13:30:00,370.05,370.56,369.91,370.52,14503.0,359.5993,360.0949,359.4633,360.056,14503.0
2018-11-08 13:40:00,370.59,371.44,370.46,371.19,14493.0,360.1241,360.95,359.9977,360.7071,14493.0
2018-11-08 13:50:00,371.29,371.84,371.29,371.58,33706.0,360.8043,361.3388,360.8043,361.0861,33706.0
2018-11-08 14:00:00,371.58,372.44,370.16,372.06,35378.0,361.0861,361.9218,359.7062,361.5525,35378.0
2018-11-08 14:10:00,372.14,372.47,371.75,371.91,26091.0,361.6303,361.951,361.2513,361.4068,26091.0
2018-11-08 14:20:00,371.88,372.25,369.98,370.0,51223.0,361.3776,361.7372,359.5313,359.5507,51223.0
2018-11-08 14:30:00,369.87,370.39,369.38,369.5,39614.0,359.4244,359.9297,358.9482,359.0648,39614.0
2018-11-08 14:40:00,369.31,369.87,369.0,369.34,55946.0,358.8802,359.4244,358.579,358.9094,55946.0
2018-11-08 14:50:00,369.34,369.61,368.56,368.65,42919.0,358.9094,359.1717,358.1514,358.2388,42919.0
2018-11-08 15:00:00,368.6,369.62,368.11,369.4,54922.0,358.1903,359.1814,357.7141,358.9677,54922.0
2018-11-08 15:10:00,369.35,369.49,368.27,368.83,59485.0,358.9191,359.0551,357.8696,358.4138,59485.0
2018-11-08 15:20:00,368.75,368.94,368.13,368.19,41438.0,358.336,358.5207,357.7335,357.7918,41438.0
2018-11-08 15:30:00,368.15,368.63,367.66,368.09,45191.0,357.753,358.2194,357.2768,357.6947,45191.0
2018-11-08 15:40:00,367.98,369.92,367.86,369.6,69627.0,357.5878,359.473,357.4712,359.162,69627.0
2018-11-08 15:50:00,369.63,370.8,369.4,370.7,131926.0,359.1912,360.3281,358.9677,360.2309,131926.0
2018-11-09 09:30:00,367.83,368.74,366.12,367.07,107573.0,357.442,358.3263,355.7803,356.7035,107573.0
2018-11-09 09:40:00,367.16,368.13,366.21,367.46,58419.0,356.7909,357.7335,355.8678,357.0824,58419.0
2018-11-09 09:50:00,367.62,367.63,366.41,367.05,40581.0,357.2379,357.2476,356.0621,356.684,40581.0
2018-11-09 10:00:00,367.3,368.6,367.04,367.52,42225.0,356.927,358.1903,356.6743,357.1408,42225.0
2018-11-09 10:10:00,367.35,368.03,367.25,367.73,40676.0,356.9756,357.6364,356.8784,357.3448,40676.0
2018-11-09 10:20:00,367.7,369.15,367.59,369.15,30400.0,357.3157,358.7247,357.2088,358.7247,30400.0
2018-11-09 10:30:00,369.21,371.0,368.8,370.74,48834.0,358.783,360.5225,358.3846,360.2698,48834.0
2018-11-09 10:40:00,370.81,370.85,369.62,369.69,32426.0,360.3378,360.3767,359.1814,359.2495,32426.0
2018-11-09 10:50:00,369.48,369.96,368.29,368.5,36149.0,359.0454,359.5118,357.889,358.0931,36149.0
2018-11-09 11:00:00,368.67,369.37,366.81,367.17,40878.0,358.2583,358.9385,356.4508,356.8006,40878.0
2018-11-09 11:10:00,367.11,367.9,366.87,367.47,43017.0,356.7423,357.51,356.5091,357.0922,43017.0
2018-11-09 11:20:00,367.5,368.37,367.29,368.15,44070.0,357.1213,357.9667,356.9173,357.753,44070.0
2018-11-09 11:30:00,368.09,368.85,367.64,368.13,25034.0,357.6947,358.4332,357.2574,357.7335,25034.0
2018-11-09 11:40:00,368.1,368.24,366.93,367.38,19776.0,357.7044,357.8404,356.5674,357.0047,19776.0
2018-11-09 11:50:00,367.36,367.72,366.66,367.14,35136.0,356.9853,357.3351,356.305,356.7715,35136.0
2018-11-09 12:00:00,367.2,367.62,366.89,367.36,30876.0,356.8298,357.2379,356.5285,356.9853,30876.0
2018-11-09 12:10:00,367.24,367.88,366.93,367.33,18762.0,356.8687,357.4906,356.5674,356.9561,18762.0
2018-11-09 12:20:00,367.19,368.17,367.02,367.48,13651.0,356.8201,357.7724,356.6549,357.1019,13651.0
2018-11-09 12:30:00,367.51,368.31,367.41,368.01,19674.0,357.131,357.9084,357.0339,357.6169,19674.0
2018-11-09 12:40:00,367.92,368.26,367.64,368.18,15117.0,357.5295,357.8599,357.2574,357.7821,15117.0
2018-11-09 12:50:00,368.09,368.15,367.54,367.57,8881.0,357.6947,357.753,357.1602,357.1893,8881.0
2018-11-09 13:00:00,367.6,367.86,367.45,367.86,12815.0,357.2185,357.4712,357.0727,357.4712,12815.0
2018-11-09 13:10:00,367.84,367.95,367.33,367.5,19795.0,357.4517,357.5586,356.9561,357.1213,19795.0
2018-11-09 13:20:00,367.47,367.77,366.85,367.14,43225.0,357.0922,357.3837,356.4897,356.7715,43225.0
2018-11-09 13:30:00,367.13,367.65,366.91,367.37,15798.0,356.7618,357.2671,356.548,356.995,15798.0
2018-11-09 13:40:00,367.38,367.77,367.14,367.31,17205.0,357.0047,357.3837,356.7715,356.9367,17205.0
2018-11-09 13:50:00,367.25,367.89,367.25,367.6,16252.0,356.8784,357.5003,356.8784,357.2185,16252.0
2018-11-09 14:00:00,367.6,368.47,367.6,368.01,20678.0,357.2185,358.0639,357.2185,357.6169,20678.0
2018-11-09 14:10:00,368.01,368.05,367.54,367.56,18766.0,357.6169,357.6558,357.1602,357.1796,18766.0
2018-11-09 14:20:00,367.67,368.03,367.47,367.77,19017.0,357.2865,357.6364,357.0922,357.3837,19017.0
2018-11-09 14:30:00,367.79,368.62,367.79,368.62,24891.0,357.4031,358.2097,357.4031,358.2097,24891.0
2018-11-09 14:40:00,368.69,369.17,367.96,368.4,21503.0,358.2777,358.7442,357.5683,357.9959,21503.0
2018-11-09 14:50:00,368.47,369.4,368.18,368.61,16429.0,358.0639,358.9677,357.7821,358.2,16429.0
2018-11-09 15:00:00,368.69,369.1,368.31,368.74,18297.0,358.2777,358.6761,357.9084,358.3263,18297.0
2018-11-09 15:10:00,368.9,369.55,368.43,369.26,17726.0,358.4818,359.1134,358.0251,358.8316,17726.0
2018-11-09 15:20:00,369.24,370.25,368.82,369.73,23194.0,358.8122,359.7937,358.404,359.2883,23194.0
2018-11-09 15:30:00,369.7,370.19,369.49,369.9,24659.0,359.2592,359.7354,359.0551,359.4535,24659.0
2018-11-09 15:40:00,369.93,370.65,369.36,369.43,50659.0,359.4827,360.1824,358.9288,358.9968,50659.0
2018-11-09 15:50:00,369.55,370.67,369.34,369.39,107900.0,359.1134,360.2018,358.9094,358.9579,107900.0
2018-11-12 09:30:00,370.21,370.48,364.22,364.66,132997.0,359.7548,360.0172,353.934,354.3615,132997.0
2018-11-12 09:40:00,364.88,365.01,363.63,364.35,59604.0,354.5753,354.7016,353.3606,354.0603,59604.0
2018-11-12 09:50:00,364.42,364.43,362.12,362.69,78112.0,354.1283,354.138,351.8933,352.4472,78112.0
2018-11-12 10:00:00,362.65,363.18,361.72,363.12,65077.0,352.4083,352.9233,351.5046,352.865,65077.0
2018-11-12 10:10:00,363.02,365.0,363.0,364.19,67515.0,352.7678,354.6919,352.7484,353.9048,67515.0
2018-11-12 10:20:00,364.13,365.05,363.51,364.63,28040.0,353.8465,354.7405,353.244,354.3324,28040.0
2018-11-12 10:30:00,364.52,364.59,362.7,362.92,32885.0,354.2255,354.2935,352.4569,352.6707,32885.0
2018-11-12 10:40:00,362.91,362.92,362.15,362.69,33759.0,352.6609,352.6707,351.9224,352.4472,33759.0
2018-11-12 10:50:00,362.55,362.71,360.78,361.09,47488.0,352.3111,352.4666,350.5911,350.8923,47488.0
2018-11-12 11:00:00,360.92,361.36,359.78,359.88,78291.0,350.7271,351.1547,349.6193,349.7165,78291.0
2018-11-12 11:10:00,360.05,360.18,358.53,359.17,73164.0,349.8817,350.008,348.4046,349.0266,73164.0
2018-11-12 11:20:00,359.12,360.47,358.81,359.11,58609.0,348.978,350.2899,348.6767,348.9683,58609.0
2018-11-12 11:30:00,359.09,359.75,358.17,359.38,50836.0,348.9488,349.5902,348.0548,349.2306,50836.0
2018-11-12 11:40:00,359.43,361.08,359.41,360.21,46741.0,349.2792,350.8826,349.2598,350.0372,46741.0
2018-11-12 11:50:00,360.09,361.2,359.0,360.96,35261.0,349.9206,350.9992,348.8614,350.766,35261.0
2018-11-12 12:00:00,361.03,361.72,360.6,361.49,26659.0,350.834,351.5046,350.4162,351.2811,26659.0
2018-11-12 12:10:00,361.57,362.21,360.76,361.71,35388.0,351.3588,351.9807,350.5717,351.4948,35388.0
2018-11-12 12:20:00,361.58,361.67,360.44,360.44,27764.0,351.3685,351.456,350.2607,350.2607,27764.0
2018-11-12 12:30:00,360.57,360.64,359.61,360.2,23224.0,350.387,350.4551,349.4541,350.0275,23224.0
2018-11-12 12:40:00,360.2,361.05,360.2,360.58,22761.0,350.0275,350.8535,350.0275,350.3967,22761.0
2018-11-12 12:50:00,360.39,360.39,359.2,359.26,16145.0,350.2121,350.2121,349.0557,349.114,16145.0
2018-11-12 13:00:00,359.25,359.56,358.28,358.68,21848.0,349.1043,349.4056,348.1617,348.5504,21848.0
2018-11-12 13:10:00,358.54,358.88,358.17,358.36,27601.0,348.4144,348.7448,348.0548,348.2394,27601.0
2018-11-12 13:20:00,358.45,359.68,358.25,359.05,21947.0,348.3269,349.5222,348.1326,348.91,21947.0
2018-11-12 13:30:00,359.04,359.75,358.98,359.36,20078.0,348.9002,349.5902,348.8419,349.2112,20078.0
2018-11-12 13:40:00,359.22,359.37,358.28,359.09,21592.0,349.0752,349.2209,348.1617,348.9488,21592.0
2018-11-12 13:50:00,359.13,360.5,358.86,359.04,26233.0,348.9877,350.319,348.7253,348.9002,26233.0
2018-11-12 14:00:00,358.91,359.79,358.84,359.73,15387.0,348.7739,349.6291,348.7059,349.5708,15387.0
2018-11-12 14:10:00,359.6,360.79,359.6,360.15,36988.0,349.4444,350.6008,349.4444,349.9789,36988.0
2018-11-12 14:20:00,360.15,360.36,358.7,358.82,33635.0,349.9789,350.183,348.5698,348.6865,33635.0
2018-11-12 14:30:00,358.9,359.25,357.49,358.37,43881.0,348.7642,349.1043,347.394,348.2492,43881.0
2018-11-12 14:40:00,358.4,360.55,358.37,359.86,29997.0,348.2783,350.3676,348.2492,349.6971,29997.0
2018-11-12 14:50:00,360.03,360.03,358.05,358.06,20475.0,349.8623,349.8623,347.9382,347.9479,20475.0
2018-11-12 15:00:00,357.98,358.62,357.0,357.84,40127.0,347.8702,348.4921,346.9179,347.7341,40127.0
2018-11-12 15:10:00,357.75,358.82,357.15,358.73,50394.0,347.6467,348.6865,347.0636,348.599,50394.0
2018-11-12 15:20:00,358.67,359.54,358.44,358.66,45531.0,348.5407,349.3861,348.3172,348.531,45531.0
2018-11-12 15:30:00,358.66,358.66,357.34,357.75,51906.0,348.531,348.531,347.2483,347.6467,51906.0
2018-11-12 15:40:00,357.74,358.3,357.14,357.16,76606.0,347.637,348.1811,347.0539,347.0733,76606.0
2018-11-12 15:50:00,357.21,357.27,355.99,356.99,208189.0,347.1219,347.1802,345.9364,346.9081,208189.0
2018-11-13 09:30:00,349.55,355.38,348.3,353.4,375643.0,339.6783,345.3436,338.4636,343.4195,375643.0
2018-11-13 09:40:00,353.11,353.26,350.23,350.32,103487.0,343.1377,343.2835,340.339,340.4265,103487.0
2018-11-13 09:50:00,350.37,350.63,345.69,345.77,193909.0,340.4751,340.7278,335.9273,336.005,193909.0
2018-11-13 10:00:00,345.88,347.72,343.31,347.7,282065.0,336.1119,337.8999,333.6145,337.8805,282065.0
2018-11-13 10:10:00,347.71,348.49,346.37,347.11,139744.0,337.8902,338.6482,336.5881,337.3072,139744.0
2018-11-13 10:20:00,347.23,347.23,343.35,343.46,107256.0,337.4238,337.4238,333.6533,333.7602,107256.0
2018-11-13 10:30:00,343.59,344.45,342.04,343.33,145708.0,333.8866,334.7223,332.3803,333.6339,145708.0
2018-11-13 10:40:00,343.35,345.0,342.68,344.26,134850.0,333.6533,335.2567,333.0023,334.5376,134850.0
2018-11-13 10:50:00,344.17,347.4,343.86,346.77,155843.0,334.4502,337.589,334.1489,336.9768,155843.0
2018-11-13 11:00:00,346.75,350.3,346.5,349.0,177609.0,336.9573,340.4071,336.7144,339.1438,177609.0
2018-11-13 11:10:00,348.96,352.23,348.95,351.59,80584.0,339.1049,342.2826,339.0952,341.6606,80584.0
2018-11-13 11:20:00,351.56,351.7,349.5,349.5,80265.0,341.6315,341.7675,339.6297,339.6297,80265.0
2018-11-13 11:30:00,349.38,350.8,349.05,350.16,67875.0,339.5131,340.8929,339.1924,340.271,67875.0
2018-11-13 11:40:00,350.28,352.09,350.08,351.91,43140.0,340.3876,342.1465,340.1933,341.9716,43140.0
2018-11-13 11:50:00,351.89,352.88,350.73,351.15,66320.0,341.9522,342.9142,340.8249,341.2331,66320.0
2018-11-13 12:00:00,351.09,352.0,350.05,350.13,48121.0,341.1748,342.0591,340.1641,340.2419,48121.0
2018-11-13 12:10:00,350.12,351.81,350.08,351.31,24554.0,340.2322,341.8744,340.1933,341.3885,24554.0
2018-11-13 12:20:00,351.55,353.85,351.31,352.94,73293.0,341.6218,343.8568,341.3885,342.9725,73293.0
2018-11-13 12:30:00,353.01,353.06,352.06,352.63,33705.0,343.0405,343.0891,342.1174,342.6713,33705.0
2018-11-13 12:40:00,352.6,352.6,350.87,351.35,47393.0,342.6421,342.6421,340.961,341.4274,47393.0
2018-11-13 12:50:00,351.22,351.45,350.54,350.89,27114.0,341.3011,341.5246,340.6403,340.9804,27114.0
2018-11-13 13:00:00,351.03,351.65,350.66,350.76,19626.0,341.1165,341.7189,340.7569,340.8541,19626.0
2018-11-13 13:10:00,351.03,351.14,349.81,350.19,47758.0,341.1165,341.2233,339.9309,340.3002,47758.0
2018-11-13 13:20:00,350.28,351.51,350.28,351.09,30550.0,340.3876,341.5829,340.3876,341.1748,30550.0
2018-11-13 13:30:00,351.11,352.0,350.73,351.98,26474.0,341.1942,342.0591,340.8249,342.0396,26474.0
2018-11-13 13:40:00,351.99,352.0,350.35,350.38,23595.0,342.0493,342.0591,340.4557,340.4848,23595.0
2018-11-13 13:50:00,350.21,350.89,349.54,349.91,23453.0,340.3196,340.9804,339.6685,340.0281,23453.0
2018-11-13 14:00:00,349.91,350.12,348.37,348.52,41954.0,340.0281,340.2322,338.5316,338.6773,41954.0
2018-11-13 14:10:00,348.66,348.92,347.76,347.85,59437.0,338.8134,339.066,337.9388,338.0263,59437.0
2018-11-13 14:20:00,347.92,348.27,346.61,348.09,68379.0,338.0943,338.4344,336.8213,338.2595,68379.0
2018-11-13 14:30:00,348.16,349.12,347.84,348.74,39567.0,338.3275,339.2604,338.0165,338.8911,39567.0
2018-11-13 14:40:00,348.75,348.75,346.7,347.62,36100.0,338.9008,338.9008,336.9087,337.8028,36100.0
2018-11-13 14:50:00,347.58,348.76,347.42,348.41,29833.0,337.7639,338.9106,337.6084,338.5704,29833.0
2018-11-13 15:00:00,348.33,349.89,347.97,348.74,51376.0,338.4927,340.0086,338.1429,338.8911,51376.0
2018-11-13 15:10:00,348.71,348.71,347.15,347.69,46701.0,338.862,338.862,337.346,337.8708,46701.0
2018-11-13 15:20:00,347.78,349.05,347.13,348.52,60190.0,337.9582,339.1924,337.3266,338.6773,60190.0
2018-11-13 15:30:00,348.3,349.55,347.55,348.93,62681.0,338.4636,339.6783,337.7347,339.0758,62681.0
2018-11-13 15:40:00,348.94,350.08,348.58,349.93,83501.0,339.0855,340.1933,338.7356,340.0475,83501.0
2018-11-13 15:50:00,350.16,350.37,349.29,349.52,146120.0,340.271,340.4751,339.4256,339.6491,146120.0
2018-11-14 09:30:00,352.09,355.85,351.51,352.36,188775.0,342.1465,345.8003,341.5829,342.4089,188775.0
2018-11-14 09:40:00,352.35,354.42,352.06,353.08,62806.0,342.3992,344.4107,342.1174,343.1086,62806.0
2018-11-14 09:50:00,353.26,353.47,351.59,353.25,83186.0,343.2835,343.4875,341.6606,343.2738,83186.0
2018-11-14 10:00:00,353.2,353.34,351.78,351.83,112918.0,343.2252,343.3612,341.8453,341.8939,112918.0
2018-11-14 10:10:00,351.83,351.83,349.2,349.35,61854.0,341.8939,341.8939,339.3381,339.4839,61854.0
2018-11-14 10:20:00,349.15,350.88,348.56,350.72,54359.0,339.2895,340.9707,338.7162,340.8152,54359.0
2018-11-14 10:30:00,350.63,351.39,350.09,351.18,52607.0,340.7278,341.4663,340.203,341.2622,52607.0
2018-11-14 10:40:00,351.18,351.23,349.36,349.36,32104.0,341.2622,341.3108,339.4936,339.4936,32104.0
2018-11-14 10:50:00,349.25,350.0,348.18,350.0,50927.0,339.3867,340.1155,338.3469,340.1155,50927.0
2018-11-14 11:00:00,349.91,350.13,348.69,348.88,27437.0,340.0281,340.2419,338.8425,339.0272,27437.0
2018-11-14 11:10:00,348.91,350.0,348.91,349.57,30162.0,339.0563,340.1155,339.0563,339.6977,30162.0
2018-11-14 11:20:00,349.36,349.58,348.0,348.3,35916.0,339.4936,339.7074,338.172,338.4636,35916.0
2018-11-14 11:30:00,348.4,348.67,346.37,346.7,64129.0,338.5607,338.8231,336.5881,336.9087,64129.0
2018-11-14 11:40:00,346.59,347.85,345.95,347.66,37209.0,336.8018,338.0263,336.1799,337.8416,37209.0
2018-11-14 11:50:00,347.67,348.75,346.93,348.63,28017.0,337.8513,338.9008,337.1322,338.7842,28017.0
2018-11-14 12:00:00,348.69,348.84,346.86,346.91,46482.0,338.8425,338.9883,337.0642,337.1128,46482.0
2018-11-14 12:10:00,346.79,347.5,346.21,347.21,39022.0,336.9962,337.6861,336.4326,337.4043,39022.0
2018-11-14 12:20:00,347.4,348.81,347.35,348.62,34598.0,337.589,338.9591,337.5404,338.7745,34598.0
2018-11-14 12:30:00,348.51,348.59,346.43,347.39,35325.0,338.6676,338.7454,336.6464,337.5793,35325.0
2018-11-14 12:40:00,347.38,348.0,346.89,347.86,35612.0,337.5695,338.172,337.0934,338.036,35612.0
2018-11-14 12:50:00,347.66,348.49,347.23,347.46,51121.0,337.8416,338.6482,337.4238,337.6473,51121.0
2018-11-14 13:00:00,347.44,348.2,347.22,347.55,21926.0,337.6278,338.3664,337.4141,337.7347,21926.0
2018-11-14 13:10:00,347.56,348.71,346.5,348.29,26867.0,337.7445,338.862,336.7144,338.4538,26867.0
2018-11-14 13:20:00,348.04,348.55,347.67,348.01,25015.0,338.2109,338.7065,337.8513,338.1817,25015.0
2018-11-14 13:30:00,347.97,348.41,347.04,347.18,29871.0,338.1429,338.5704,337.2391,337.3752,29871.0
2018-11-14 13:40:00,347.13,347.14,345.99,346.22,22173.0,337.3266,337.3363,336.2188,336.4423,22173.0
2018-11-14 13:50:00,346.05,346.56,345.96,346.26,29969.0,336.2771,336.7727,336.1896,336.4812,29969.0
2018-11-14 14:00:00,346.01,346.1,343.89,344.66,72721.0,336.2382,336.3257,334.1781,334.9264,72721.0
2018-11-14 14:10:00,344.67,346.91,344.66,345.84,74943.0,334.9361,337.1128,334.9264,336.073,74943.0
2018-11-14 14:20:00,345.84,346.33,344.94,345.01,45208.0,336.073,336.5492,335.1984,335.2665,45208.0
2018-11-14 14:30:00,344.97,346.46,344.58,345.64,24548.0,335.2276,336.6755,334.8486,335.8787,24548.0
2018-11-14 14:40:00,345.63,346.12,344.79,345.87,34100.0,335.869,336.3451,335.0527,336.1022,34100.0
2018-11-14 14:50:00,345.71,347.69,345.35,347.52,50212.0,335.9467,337.8708,335.5969,337.7056,50212.0
2018-11-14 15:00:00,347.61,348.67,346.98,348.22,51743.0,337.793,338.8231,337.1808,338.3858,51743.0
2018-11-14 15:10:00,348.05,348.87,347.81,348.77,31391.0,338.2206,339.0175,337.9874,338.9203,31391.0
2018-11-14 15:20:00,348.57,348.61,347.66,347.92,38363.0,338.7259,338.7648,337.8416,338.0943,38363.0
2018-11-14 15:30:00,347.82,348.43,346.69,346.93,64387.0,337.9971,338.5899,336.899,337.1322,64387.0
2018-11-14 15:40:00,346.79,347.24,346.01,346.27,66178.0,336.9962,337.4335,336.2382,336.4909,66178.0
2018-11-14 15:50:00,346.27,346.34,344.17,344.66,317459.0,336.4909,336.5589,334.4502,334.9264,317459.0
2018-11-15 09:30:00,341.12,342.92,338.31,342.92,204538.0,331.4863,333.2355,328.7557,333.2355,204538.0
2018-11-15 09:40:00,342.92,343.5,340.27,341.59,88012.0,333.2355,333.7991,330.6603,331.9431,88012.0
2018-11-15 09:50:00,341.59,342.62,339.89,342.3,71826.0,331.9431,332.944,330.2911,332.633,71826.0
2018-11-15 10:00:00,341.99,342.6,339.52,340.0,56358.0,332.3318,332.9245,329.9315,330.398,56358.0
2018-11-15 10:10:00,339.86,340.48,338.89,339.72,63966.0,330.2619,330.8644,329.3193,330.1259,63966.0
2018-11-15 10:20:00,339.7,340.22,338.96,339.27,39475.0,330.1064,330.6117,329.3873,329.6886,39475.0
2018-11-15 10:30:00,339.25,339.35,336.51,337.5,138820.0,329.6691,329.7663,327.0065,327.9686,138820.0
2018-11-15 10:40:00,337.5,338.91,336.65,338.67,75431.0,327.9686,329.3387,327.1426,329.1055,75431.0
2018-11-15 10:50:00,338.78,340.2,338.5,338.5,73202.0,329.2124,330.5923,328.9403,328.9403,73202.0
2018-11-15 11:00:00,338.57,339.54,336.83,338.73,74185.0,329.0083,329.9509,327.3175,329.1638,74185.0
2018-11-15 11:10:00,338.74,339.88,337.92,338.06,88178.0,329.1735,330.2813,328.3767,328.5127,88178.0
2018-11-15 11:20:00,338.22,339.15,337.56,339.06,124225.0,328.6682,329.572,328.0269,329.4845,124225.0
2018-11-15 11:30:00,339.06,340.6,338.79,339.52,79087.0,329.4845,330.981,329.2221,329.9315,79087.0
2018-11-15 11:40:00,339.31,340.56,338.94,339.8,45150.0,329.7274,330.9421,329.3679,330.2036,45150.0
2018-11-15 11:50:00,339.78,340.75,339.6,340.42,46491.0,330.1842,331.1268,330.0093,330.8061,46491.0
2018-11-15 12:00:00,340.42,342.09,339.76,340.63,58417.0,330.8061,332.4289,330.1647,331.0102,58417.0
2018-11-15 12:10:00,340.8,340.97,339.84,340.69,38129.0,331.1754,331.3406,330.2425,331.0685,38129.0
2018-11-15 12:20:00,340.63,341.5,340.41,341.5,36237.0,331.0102,331.8556,330.7964,331.8556,36237.0
2018-11-15 12:30:00,341.42,342.0,340.82,342.0,42348.0,331.7779,332.3415,331.1948,332.3415,42348.0
2018-11-15 12:40:00,341.88,342.07,339.86,340.66,39115.0,332.2249,332.4095,330.2619,331.0393,39115.0
2018-11-15 12:50:00,340.87,340.92,339.08,339.89,34915.0,331.2434,331.292,329.5039,330.2911,34915.0
2018-11-15 13:00:00,340.03,340.27,338.96,339.16,25247.0,330.4271,330.6603,329.3873,329.5817,25247.0
2018-11-15 13:10:00,339.05,341.38,339.02,340.89,33905.0,329.4748,331.739,329.4456,331.2628,33905.0
2018-11-15 13:20:00,340.88,344.98,340.88,344.82,118269.0,331.2531,335.2373,331.2531,335.0818,118269.0
2018-11-15 13:30:00,344.99,347.04,344.64,346.0,128462.0,335.247,337.2391,334.9069,336.2285,128462.0
2018-11-15 13:40:00,346.0,346.2,342.92,343.19,80713.0,336.2285,336.4229,333.2355,333.4979,80713.0
2018-11-15 13:50:00,343.05,345.48,342.9,344.53,35791.0,333.3618,335.7232,333.2161,334.8,35791.0
2018-11-15 14:00:00,344.86,345.26,344.19,344.96,27166.0,335.1207,335.5094,334.4696,335.2179,27166.0
2018-11-15 14:10:00,344.86,345.3,344.06,344.19,31127.0,335.1207,335.5483,334.3433,334.4696,31127.0
2018-11-15 14:20:00,344.03,346.49,344.03,346.38,48037.0,334.3141,336.7047,334.3141,336.5978,48037.0
2018-11-15 14:30:00,346.28,347.98,345.29,345.62,101912.0,336.5006,338.1526,335.5386,335.8592,101912.0
2018-11-15 14:40:00,345.71,345.98,344.66,345.35,47360.0,335.9467,336.2091,334.9264,335.5969,47360.0
2018-11-15 14:50:00,345.25,345.33,343.32,344.19,75204.0,335.4997,335.5774,333.6242,334.4696,75204.0
2018-11-15 15:00:00,344.3,344.39,341.54,342.69,97460.0,334.5765,334.664,331.8945,333.012,97460.0
2018-11-15 15:10:00,342.79,344.0,341.76,341.77,78292.0,333.1092,334.285,332.1083,332.118,78292.0
2018-11-15 15:20:00,341.66,342.5,341.0,341.39,108769.0,332.0111,332.8274,331.3697,331.7487,108769.0
2018-11-15 15:30:00,341.47,342.38,341.35,341.83,94385.0,331.8264,332.7107,331.7098,332.1763,94385.0
2018-11-15 15:40:00,341.79,341.87,340.82,341.08,171613.0,332.1374,332.2151,331.1948,331.4475,171613.0
2018-11-15 15:50:00,341.15,341.63,340.0,341.57,465083.0,331.5155,331.9819,330.398,331.9236,465083.0
2018-11-16 09:30:00,339.0,339.5,336.85,336.88,190025.0,329.4262,329.9121,327.3369,327.3661,190025.0
2018-11-16 09:40:00,336.81,339.05,336.58,338.86,102754.0,327.298,329.4748,327.0745,329.2902,102754.0
2018-11-16 09:50:00,338.87,340.2,338.68,339.89,90678.0,329.2999,330.5923,329.1152,330.2911,90678.0
2018-11-16 10:00:00,339.71,339.91,337.82,338.12,52680.0,330.1161,330.3105,328.2795,328.571,52680.0
2018-11-16 10:10:00,338.02,338.77,337.5,337.56,53220.0,328.4739,329.2027,327.9686,328.0269,53220.0
2018-11-16 10:20:00,337.8,338.77,337.44,338.35,36406.0,328.2601,329.2027,327.9103,328.7946,36406.0
2018-11-16 10:30:00,338.43,340.0,337.97,339.66,37969.0,328.8723,330.398,328.4253,330.0676,37969.0
2018-11-16 10:40:00,339.78,340.0,338.33,338.52,47564.0,330.1842,330.398,328.7751,328.9598,47564.0
2018-11-16 10:50:00,338.6,338.6,337.5,337.62,51788.0,329.0375,329.0375,327.9686,328.0852,51788.0
2018-11-16 11:00:00,337.78,338.08,337.16,337.5,38546.0,328.2407,328.5322,327.6382,327.9686,38546.0
2018-11-16 11:10:00,337.42,337.58,336.9,337.02,42623.0,327.8908,328.0463,327.3855,327.5021,42623.0
2018-11-16 11:20:00,336.88,337.03,335.79,336.38,73679.0,327.3661,327.5118,326.3069,326.8802,73679.0
2018-11-16 11:30:00,336.33,336.76,335.55,335.58,54918.0,326.8316,327.2495,326.0736,326.1028,54918.0
2018-11-16 11:40:00,335.55,335.55,333.04,333.75,133914.0,326.0736,326.0736,323.6345,324.3245,133914.0
2018-11-16 11:50:00,333.6,333.6,332.45,332.75,113651.0,324.1787,324.1787,323.0612,323.3527,113651.0
2018-11-16 12:00:00,332.96,333.27,331.59,333.06,144318.0,323.5568,323.858,322.2255,323.654,144318.0
2018-11-16 12:10:00,333.07,333.25,331.16,332.03,120624.0,323.6637,323.8386,321.8076,322.653,120624.0
2018-11-16 12:20:00,332.03,333.0,331.76,331.85,88361.0,322.653,323.5956,322.3907,322.4781,88361.0
2018-11-16 12:30:00,332.0,335.85,331.81,335.63,146227.0,322.6239,326.3652,322.4393,326.1514,146227.0
2018-11-16 12:40:00,335.75,337.3,334.89,336.91,132864.0,326.268,327.7742,325.4323,327.3952,132864.0
2018-11-16 12:50:00,336.99,337.25,336.18,336.71,81715.0,327.473,327.7256,326.6858,327.2009,81715.0
2018-11-16 13:00:00,336.86,337.08,334.82,335.26,46540.0,327.3466,327.5604,325.3642,325.7918,46540.0
2018-11-16 13:10:00,335.13,335.48,334.28,334.44,54815.0,325.6655,326.0056,324.8395,324.995,54815.0
2018-11-16 13:20:00,334.49,334.97,333.92,334.28,37394.0,325.0436,325.51,324.4897,324.8395,37394.0
2018-11-16 13:30:00,334.38,335.45,334.23,335.22,36892.0,324.9367,325.9765,324.7909,325.7529,36892.0
2018-11-16 13:40:00,335.17,335.54,334.05,334.67,45546.0,325.7044,326.0639,324.616,325.2185,45546.0
2018-11-16 13:50:00,334.59,335.02,334.28,334.77,36564.0,325.1407,325.5586,324.8395,325.3157,36564.0
2018-11-16 14:00:00,334.68,335.64,334.63,334.78,45656.0,325.2282,326.1611,325.1796,325.3254,45656.0
2018-11-16 14:10:00,334.82,335.65,334.4,335.51,35517.0,325.3642,326.1708,324.9561,326.0348,35517.0
2018-11-16 14:20:00,335.42,335.71,334.12,335.32,44551.0,325.9473,326.2291,324.684,325.8501,44551.0
2018-11-16 14:30:00,335.48,336.5,335.47,336.25,32195.0,326.0056,326.9968,325.9959,326.7539,32195.0
2018-11-16 14:40:00,336.16,336.35,335.57,335.84,36814.0,326.6664,326.851,326.0931,326.3554,36814.0
2018-11-16 14:50:00,335.89,335.92,334.82,335.0,36672.0,326.404,326.4332,325.3642,325.5392,36672.0
2018-11-16 15:00:00,335.12,335.39,334.64,335.03,44342.0,325.6558,325.9181,325.1893,325.5683,44342.0
2018-11-16 15:10:00,335.12,336.18,334.94,336.12,47329.0,325.6558,326.6858,325.4809,326.6275,47329.0
2018-11-16 15:20:00,336.19,336.32,335.8,335.98,57714.0,326.6956,326.8219,326.3166,326.4915,57714.0
2018-11-16 15:30:00,335.96,336.34,335.71,336.19,70704.0,326.4721,326.8413,326.2291,326.6956,70704.0
2018-11-16 15:40:00,336.23,336.3,335.76,335.81,79789.0,326.7344,326.8024,326.2777,326.3263,79789.0
2018-11-16 15:50:00,335.76,336.16,335.27,336.05,238808.0,326.2777,326.6664,325.8015,326.5595,238808.0
2018-11-19 09:30:00,335.55,336.04,331.2,333.12,155845.0,326.0736,326.5498,321.8465,323.7123,155845.0
2018-11-19 09:40:00,333.01,333.47,330.75,330.91,118506.0,323.6054,324.0524,321.4092,321.5647,118506.0
2018-11-19 09:50:00,331.11,331.28,328.91,330.07,168357.0,321.759,321.9242,319.6212,320.7484,168357.0
2018-11-19 10:00:00,330.11,330.12,322.17,325.41,322809.0,320.7873,320.797,313.0715,316.22,322809.0
2018-11-19 10:10:00,325.05,325.5,323.26,324.02,187410.0,315.8702,316.3075,314.1307,314.8693,187410.0
2018-11-19 10:20:00,323.99,324.58,322.55,322.77,118912.0,314.8401,315.4134,313.4408,313.6546,118912.0
2018-11-19 10:30:00,322.99,324.96,322.89,324.85,122988.0,313.8683,315.7827,313.7712,315.6758,122988.0
2018-11-19 10:40:00,324.85,325.39,323.67,324.92,141055.0,315.6758,316.2006,314.5291,315.7438,141055.0
2018-11-19 10:50:00,324.82,327.18,324.7,326.68,164114.0,315.6467,317.94,315.53,317.4541,164114.0
2018-11-19 11:00:00,326.86,327.26,325.57,325.72,109478.0,317.629,318.0177,316.3755,316.5212,109478.0
2018-11-19 11:10:00,325.73,326.0,324.43,325.0,56701.0,316.531,316.7933,315.2677,315.8216,56701.0
2018-11-19 11:20:00,324.9,325.23,323.38,324.0,76075.0,315.7244,316.0451,314.2473,314.8498,76075.0
2018-11-19 11:30:00,323.9,325.45,323.67,324.61,108445.0,314.7526,316.2589,314.5291,315.4426,108445.0
2018-11-19 11:40:00,324.5,324.55,322.96,323.66,65934.0,315.3357,315.3843,313.8392,314.5194,65934.0
2018-11-19 11:50:00,323.54,323.62,322.15,322.8,122305.0,314.4028,314.4805,313.0521,313.6837,122305.0
2018-11-19 12:00:00,322.7,322.96,320.5,321.73,163077.0,313.5865,313.8392,311.4487,312.6439,163077.0
2018-11-19 12:10:00,321.74,322.95,321.58,322.26,95666.0,312.6536,313.8295,312.4982,313.159,95666.0
2018-11-19 12:20:00,322.27,322.84,321.57,322.0,61705.0,313.1687,313.7226,312.4884,312.9063,61705.0
2018-11-19 12:30:00,321.88,321.95,320.22,320.6,133194.0,312.7897,312.8577,311.1766,311.5458,133194.0
2018-11-19 12:40:00,320.65,320.79,319.51,319.62,151956.0,311.5944,311.7305,310.4866,310.5935,151956.0
2018-11-19 12:50:00,319.53,320.37,318.5,319.9,120273.0,310.5061,311.3223,309.5051,310.8656,120273.0
2018-11-19 13:00:00,319.9,320.34,318.91,318.99,96288.0,310.8656,311.2932,309.9036,309.9813,96288.0
2018-11-19 13:10:00,319.09,319.54,317.21,317.87,136194.0,310.0785,310.5158,308.2516,308.8929,136194.0
2018-11-19 13:20:00,317.78,319.39,317.78,318.93,65647.0,308.8055,310.37,308.8055,309.923,65647.0
2018-11-19 13:30:00,318.94,320.14,318.07,319.44,78043.0,309.9327,311.0988,309.0873,310.4186,78043.0
2018-11-19 13:40:00,319.58,319.85,319.03,319.17,38296.0,310.5546,310.817,310.0202,310.1562,38296.0
2018-11-19 13:50:00,319.19,319.33,318.11,318.11,44929.0,310.1757,310.3117,309.1262,309.1262,44929.0
2018-11-19 14:00:00,318.17,319.07,317.2,318.88,73280.0,309.1845,310.059,308.2419,309.8744,73280.0
2018-11-19 14:10:00,318.79,318.88,317.43,317.91,57781.0,309.787,309.8744,308.4654,308.9318,57781.0
2018-11-19 14:20:00,317.9,319.79,317.78,319.37,77862.0,308.9221,310.7587,308.8055,310.3506,77862.0
2018-11-19 14:30:00,319.29,320.02,318.91,320.01,72803.0,310.2728,310.9822,309.9036,310.9725,72803.0
2018-11-19 14:40:00,320.0,320.36,318.52,319.5,88344.0,310.9628,311.3126,309.5246,310.4769,88344.0
2018-11-19 14:50:00,319.64,319.73,319.03,319.42,83404.0,310.6129,310.7004,310.0202,310.3992,83404.0
2018-11-19 15:00:00,319.54,320.12,318.87,319.68,73162.0,310.5158,311.0794,309.8647,310.6518,73162.0
2018-11-19 15:10:00,319.8,321.62,319.69,320.77,125956.0,310.7684,312.537,310.6615,311.711,125956.0
2018-11-19 15:20:00,320.81,321.3,320.0,320.32,104039.0,311.7499,312.2261,310.9628,311.2737,104039.0
2018-11-19 15:30:00,320.28,320.7,320.0,320.22,133607.0,311.2349,311.643,310.9628,311.1766,133607.0
2018-11-19 15:40:00,320.16,320.57,319.64,320.27,174661.0,311.1183,311.5167,310.6129,311.2252,174661.0
2018-11-19 15:50:00,320.26,321.08,319.91,320.94,252834.0,311.2154,312.0123,310.8753,311.8762,252834.0
2018-11-20 09:30:00,302.1,307.18,296.61,306.42,812990.0,293.5683,298.5048,288.2333,297.7663,812990.0
2018-11-20 09:40:00,306.42,310.0,305.52,308.24,345512.0,297.7663,301.2452,296.8917,299.5349,345512.0
2018-11-20 09:50:00,308.25,310.24,307.83,309.88,188636.0,299.5446,301.4784,299.1365,301.1286,188636.0
2018-11-20 10:00:00,309.64,311.5,308.32,309.04,257408.0,300.8954,302.7028,299.6126,300.3123,257408.0
2018-11-20 10:10:00,308.89,312.95,307.52,312.69,219682.0,300.1665,304.1119,298.8352,303.8592,219682.0
2018-11-20 10:20:00,312.88,314.95,312.46,314.09,196094.0,304.0439,306.0554,303.6357,305.2197,196094.0
2018-11-20 10:30:00,313.9,317.49,313.25,317.49,213851.0,305.0351,308.5237,304.4034,308.5237,213851.0
2018-11-20 10:40:00,317.48,318.79,317.13,318.43,216071.0,308.5139,309.787,308.1738,309.4371,216071.0
2018-11-20 10:50:00,318.43,321.29,317.76,321.24,233169.0,309.4371,312.2164,308.786,312.1678,233169.0
2018-11-20 11:00:00,321.19,322.18,319.55,320.92,188109.0,312.1192,313.0812,310.5255,311.8568,188109.0
2018-11-20 11:10:00,320.82,321.48,317.12,317.76,145283.0,311.7596,312.401,308.1641,308.786,145283.0
2018-11-20 11:20:00,317.66,317.92,314.45,314.45,120037.0,308.6889,308.9415,305.5695,305.5695,120037.0
2018-11-20 11:30:00,314.56,317.55,314.55,317.37,80219.0,305.6764,308.582,305.6667,308.4071,80219.0
2018-11-20 11:40:00,317.47,318.59,317.12,318.04,90528.0,308.5042,309.5926,308.1641,309.0581,90528.0
2018-11-20 11:50:00,318.08,319.35,317.8,318.53,69044.0,309.097,310.3311,308.8249,309.5343,69044.0
2018-11-20 12:00:00,318.77,319.14,317.76,318.89,48306.0,309.7675,310.1271,308.786,309.8841,48306.0
2018-11-20 12:10:00,318.69,318.77,317.76,317.76,57025.0,309.6898,309.7675,308.786,308.786,57025.0
2018-11-20 12:20:00,317.68,319.69,317.43,319.6,51397.0,308.7083,310.6615,308.4654,310.5741,51397.0
2018-11-20 12:30:00,319.6,319.8,317.93,318.37,46907.0,310.5741,310.7684,308.9512,309.3788,46907.0
2018-11-20 12:40:00,318.36,318.97,317.64,318.29,39844.0,309.3691,309.9619,308.6694,309.3011,39844.0
2018-11-20 12:50:00,318.24,318.41,317.44,317.65,34236.0,309.2525,309.4177,308.4751,308.6791,34236.0
2018-11-20 13:00:00,317.56,318.1,317.0,317.78,51755.0,308.5917,309.1164,308.0475,308.8055,51755.0
2018-11-20 13:10:00,317.81,318.25,317.27,317.8,38592.0,308.8346,309.2622,308.3099,308.8249,38592.0
2018-11-20 13:20:00,317.78,317.94,315.85,316.09,79104.0,308.8055,308.961,306.93,307.1632,79104.0
2018-11-20 13:30:00,316.03,316.8,315.79,316.21,52281.0,307.1049,307.8532,306.8717,307.2798,52281.0
2018-11-20 13:40:00,316.12,317.86,315.91,317.51,43724.0,307.1924,308.8832,306.9883,308.5431,43724.0
2018-11-20 13:50:00,317.26,317.36,316.61,316.61,20926.0,308.3002,308.3973,307.6685,307.6685,20926.0
2018-11-20 14:00:00,316.61,316.68,315.47,315.88,69801.0,307.6685,307.7365,306.5607,306.9591,69801.0
2018-11-20 14:10:00,315.76,317.24,315.75,316.91,38566.0,306.8425,308.2807,306.8328,307.96,38566.0
2018-11-20 14:20:00,316.98,317.43,316.5,316.91,56332.0,308.0281,308.4654,307.5616,307.96,56332.0
2018-11-20 14:30:00,316.88,319.31,316.8,318.58,48364.0,307.9309,310.2923,307.8532,309.5829,48364.0
2018-11-20 14:40:00,318.62,318.87,316.88,317.16,51531.0,309.6218,309.8647,307.9309,308.203,51531.0
2018-11-20 14:50:00,317.15,317.91,316.98,317.06,39455.0,308.1933,308.9318,308.0281,308.1058,39455.0
2018-11-20 15:00:00,317.17,318.07,314.36,315.63,109295.0,308.2127,309.0873,305.4821,306.7162,109295.0
2018-11-20 15:10:00,315.6,317.07,315.35,316.65,63129.0,306.687,308.1155,306.4441,307.7074,63129.0
2018-11-20 15:20:00,316.67,318.0,316.02,317.97,90058.0,307.7268,309.0193,307.0952,308.9901,90058.0
2018-11-20 15:30:00,317.95,319.07,317.36,319.07,82626.0,308.9707,310.059,308.3973,310.059,82626.0
2018-11-20 15:40:00,319.01,319.18,317.31,317.4,146392.0,310.0007,310.1659,308.3488,308.4362,146392.0
2018-11-20 15:50:00,317.56,318.38,317.13,317.82,196983.0,308.5917,309.3885,308.1738,308.8443,196983.0
2018-11-21 09:30:00,325.07,326.89,320.18,321.25,303663.0,315.8896,317.6582,311.1377,312.1775,303663.0
2018-11-21 09:40:00,321.15,321.54,319.2,319.78,170089.0,312.0803,312.4593,310.1854,310.749,170089.0
2018-11-21 09:50:00,319.52,319.57,317.29,318.2,118876.0,310.4963,310.5449,308.3293,309.2136,118876.0
2018-11-21 10:00:00,318.18,319.06,315.56,315.88,144176.0,309.1942,310.0493,306.6482,306.9591,144176.0
2018-11-21 10:10:00,315.76,318.1,315.7,317.66,88343.0,306.8425,309.1164,306.7842,308.6889,88343.0
2018-11-21 10:20:00,317.49,318.84,317.0,318.26,104531.0,308.5237,309.8355,308.0475,309.2719,104531.0
2018-11-21 10:30:00,318.15,318.37,317.05,317.74,68306.0,309.165,309.3788,308.0961,308.7666,68306.0
2018-11-21 10:40:00,317.85,318.08,316.77,317.18,61217.0,308.8735,309.097,307.824,308.2224,61217.0
2018-11-21 10:50:00,317.1,317.9,317.04,317.75,36372.0,308.1447,308.9221,308.0864,308.7763,36372.0
2018-11-21 11:00:00,317.71,318.14,317.0,317.8,53919.0,308.7375,309.1553,308.0475,308.8249,53919.0
2018-11-21 11:10:00,317.8,317.98,316.85,317.39,63666.0,308.8249,308.9998,307.9017,308.4265,63666.0
2018-11-21 11:20:00,317.39,317.57,316.21,316.43,78220.0,308.4265,308.6014,307.2798,307.4936,78220.0
2018-11-21 11:30:00,316.38,317.25,316.17,316.35,54928.0,307.445,308.2904,307.2409,307.4159,54928.0
2018-11-21 11:40:00,316.33,317.93,316.0,317.93,60893.0,307.3964,308.9512,307.0757,308.9512,60893.0
2018-11-21 11:50:00,317.82,318.56,317.33,317.5,54903.0,308.8443,309.5634,308.3682,308.5334,54903.0
2018-11-21 12:00:00,317.43,318.33,317.42,317.65,55316.0,308.4654,309.3399,308.4556,308.6791,55316.0
2018-11-21 12:10:00,317.62,320.0,317.61,319.58,93749.0,308.65,310.9628,308.6403,310.5546,93749.0
2018-11-21 12:20:00,319.67,320.4,319.51,320.12,91756.0,310.6421,311.3515,310.4866,311.0794,91756.0
2018-11-21 12:30:00,320.13,320.3,319.13,319.86,56156.0,311.0891,311.2543,310.1174,310.8267,56156.0
2018-11-21 12:40:00,319.83,320.78,319.83,320.67,70231.0,310.7976,311.7208,310.7976,311.6139,70231.0
2018-11-21 12:50:00,320.73,321.95,320.65,321.34,216025.0,311.6722,312.8577,311.5944,312.2649,216025.0
2018-11-21 13:00:00,321.31,321.86,320.97,321.65,70927.0,312.2358,312.7703,311.9054,312.5662,70927.0
2018-11-21 13:10:00,321.71,322.46,321.3,322.06,88346.0,312.6245,313.3533,312.2261,312.9646,88346.0
2018-11-21 13:20:00,321.89,321.89,320.53,321.5,70371.0,312.7994,312.7994,311.4778,312.4204,70371.0
2018-11-21 13:30:00,321.53,321.99,321.29,321.59,54718.0,312.4496,312.8966,312.2164,312.5079,54718.0
2018-11-21 13:40:00,321.49,322.71,321.44,321.89,62308.0,312.4107,313.5962,312.3621,312.7994,62308.0
2018-11-21 13:50:00,321.88,322.34,321.35,321.67,52679.0,312.7897,313.2367,312.2747,312.5856,52679.0
2018-11-21 14:00:00,321.6,321.6,320.34,320.5,51878.0,312.5176,312.5176,311.2932,311.4487,51878.0
2018-11-21 14:10:00,320.46,321.0,319.84,319.91,39470.0,311.4098,311.9345,310.8073,310.8753,39470.0
2018-11-21 14:20:00,319.89,320.03,319.51,319.6,19805.0,310.8559,310.9919,310.4866,310.5741,19805.0
2018-11-21 14:30:00,319.56,319.8,318.89,319.4,36651.0,310.5352,310.7684,309.8841,310.3797,36651.0
2018-11-21 14:40:00,319.4,319.4,318.63,319.15,23422.0,310.3797,310.3797,309.6315,310.1368,23422.0
2018-11-21 14:50:00,319.14,319.64,318.68,318.96,25941.0,310.1271,310.6129,309.6801,309.9522,25941.0
2018-11-21 15:00:00,319.02,319.54,318.94,319.52,25526.0,310.0105,310.5158,309.9327,310.4963,25526.0
2018-11-21 15:10:00,319.52,319.52,318.33,318.46,33747.0,310.4963,310.4963,309.3399,309.4663,33747.0
2018-11-21 15:20:00,318.42,318.79,318.15,318.23,33328.0,309.4274,309.787,309.165,309.2428,33328.0
2018-11-21 15:30:00,318.2,318.36,317.75,318.04,90054.0,309.2136,309.3691,308.7763,309.0581,90054.0
2018-11-21 15:40:00,317.97,318.01,317.4,317.71,77600.0,308.9901,309.029,308.4362,308.7375,77600.0
2018-11-21 15:50:00,317.73,318.0,317.26,317.32,107923.0,308.7569,309.0193,308.3002,308.3585,107923.0
2018-11-23 09:30:00,315.0,317.0,313.39,315.8,117548.0,306.104,308.0475,304.5395,306.8814,117548.0
2018-11-23 09:40:00,315.78,316.81,315.36,315.92,42934.0,306.862,307.8629,306.4538,306.998,42934.0
2018-11-23 09:50:00,316.02,316.75,315.3,315.48,50496.0,307.0952,307.8046,306.3955,306.5704,50496.0
2018-11-23 10:00:00,315.22,315.97,314.86,315.06,51373.0,306.3178,307.0466,305.9679,306.1623,51373.0
2018-11-23 10:10:00,315.24,315.86,314.48,315.64,50044.0,306.3372,306.9397,305.5987,306.7259,50044.0
2018-11-23 10:20:00,315.65,315.96,314.85,315.09,34385.0,306.7356,307.0369,305.9582,306.1914,34385.0
2018-11-23 10:30:00,315.08,315.34,314.37,314.41,40413.0,306.1817,306.4344,305.4918,305.5307,40413.0
2018-11-23 10:40:00,314.22,314.61,313.92,314.0,30204.0,305.346,305.725,305.0545,305.1322,30204.0
2018-11-23 10:50:00,314.06,314.73,314.06,314.13,21909.0,305.1905,305.8416,305.1905,305.2586,21909.0
2018-11-23 11:00:00,314.22,315.15,314.03,314.9,29766.0,305.346,306.2498,305.1614,306.0068,29766.0
2018-11-23 11:10:00,314.98,315.19,313.78,314.63,52973.0,306.0846,306.2886,304.9184,305.7444,52973.0
2018-11-23 11:20:00,314.63,315.46,314.44,315.0,42891.0,305.7444,306.551,305.5598,306.104,42891.0
2018-11-23 11:30:00,315.08,315.23,314.1,314.23,61722.0,306.1817,306.3275,305.2294,305.3557,61722.0
2018-11-23 11:40:00,314.23,314.36,313.75,313.96,34282.0,305.3557,305.4821,304.8893,305.0934,34282.0
2018-11-23 11:50:00,313.96,313.99,312.65,313.11,39803.0,305.0934,305.1225,303.8204,304.2674,39803.0
2018-11-23 12:00:00,313.01,313.01,311.87,312.31,47312.0,304.1702,304.1702,303.0624,303.49,47312.0
2018-11-23 12:10:00,312.18,313.78,312.1,313.24,50237.0,303.3636,304.9184,303.2859,304.3937,50237.0
2018-11-23 12:20:00,313.19,313.2,312.41,312.43,40320.0,304.3451,304.3548,303.5871,303.6066,40320.0
2018-11-23 12:30:00,312.44,312.81,312.0,312.66,57558.0,303.6163,303.9758,303.1887,303.8301,57558.0
2018-11-23 12:40:00,312.7,313.27,312.61,312.72,49186.0,303.8689,304.4228,303.7815,303.8884,49186.0
2018-11-23 12:50:00,312.69,312.89,311.96,312.28,94503.0,303.8592,304.0536,303.1498,303.4608,94503.0
2018-11-26 09:30:00,315.56,317.0,314.5,315.38,134814.0,306.6482,308.0475,305.6181,306.4733,134814.0
2018-11-26 09:40:00,315.45,318.59,315.23,317.86,85998.0,306.5413,309.5926,306.3275,308.8832,85998.0
2018-11-26 09:50:00,317.78,318.13,317.0,317.7,72283.0,308.8055,309.1456,308.0475,308.7277,72283.0
2018-11-26 10:00:00,317.56,317.72,315.03,316.0,74318.0,308.5917,308.7472,306.1331,307.0757,74318.0
2018-11-26 10:10:00,315.88,316.4,315.34,316.03,43102.0,306.9591,307.4645,306.4344,307.1049,43102.0
2018-11-26 10:20:00,316.0,316.1,315.33,315.95,37821.0,307.0757,307.1729,306.4247,307.0272,37821.0
2018-11-26 10:30:00,316.05,316.07,314.25,314.95,46743.0,307.1243,307.1438,305.3752,306.0554,46743.0
2018-11-26 10:40:00,314.85,315.36,314.35,315.36,25134.0,305.9582,306.4538,305.4723,306.4538,25134.0
2018-11-26 10:50:00,315.41,316.27,315.18,315.9,36614.0,306.5024,307.3381,306.2789,306.9786,36614.0
2018-11-26 11:00:00,315.9,316.29,315.59,315.95,36510.0,306.9786,307.3576,306.6773,307.0272,36510.0
2018-11-26 11:10:00,315.87,316.49,315.6,316.11,40351.0,306.9494,307.5519,306.687,307.1826,40351.0
2018-11-26 11:20:00,315.97,316.12,315.12,315.48,42208.0,307.0466,307.1924,306.2206,306.5704,42208.0
2018-11-26 11:30:00,315.42,315.42,314.05,314.37,51245.0,306.5121,306.5121,305.1808,305.4918,51245.0
2018-11-26 11:40:00,314.47,314.53,313.61,313.65,35694.0,305.589,305.6473,304.7532,304.7921,35694.0
2018-11-26 11:50:00,313.62,314.42,313.57,314.06,42083.0,304.763,305.5404,304.7144,305.1905,42083.0
2018-11-26 12:00:00,314.07,314.14,312.87,313.96,61250.0,305.2003,305.2683,304.0341,305.0934,61250.0
2018-11-26 12:10:00,314.03,314.03,312.6,312.86,64679.0,305.1614,305.1614,303.7718,304.0244,64679.0
2018-11-26 12:20:00,312.82,312.83,312.15,312.23,41816.0,303.9856,303.9953,303.3345,303.4122,41816.0
2018-11-26 12:30:00,312.25,312.26,310.66,311.21,67645.0,303.4317,303.4414,301.8866,302.421,67645.0
2018-11-26 12:40:00,311.27,312.18,311.01,311.24,50392.0,302.4793,303.3636,302.2267,302.4502,50392.0
2018-11-26 12:50:00,311.25,312.09,311.15,311.9,37113.0,302.4599,303.2762,302.3627,303.0915,37113.0
2018-11-26 13:00:00,311.81,311.88,311.25,311.83,39111.0,303.0041,303.0721,302.4599,303.0235,39111.0
2018-11-26 13:10:00,311.77,312.66,311.72,312.6,46141.0,302.9652,303.8301,302.9166,303.7718,46141.0
2018-11-26 13:20:00,312.61,313.38,312.28,312.39,62427.0,303.7815,304.5297,303.4608,303.5677,62427.0
2018-11-26 13:30:00,312.42,312.61,312.03,312.46,33266.0,303.5969,303.7815,303.2179,303.6357,33266.0
2018-11-26 13:40:00,312.5,312.96,312.2,312.85,55259.0,303.6746,304.1216,303.3831,304.0147,55259.0
2018-11-26 13:50:00,312.8,313.21,312.46,313.09,34068.0,303.9661,304.3645,303.6357,304.2479,34068.0
2018-11-26 14:00:00,312.95,313.23,312.62,313.0,30844.0,304.1119,304.384,303.7912,304.1605,30844.0
2018-11-26 14:10:00,313.03,314.08,312.97,314.08,43444.0,304.1896,305.21,304.1313,305.21,43444.0
2018-11-26 14:20:00,314.02,315.0,313.82,314.95,57957.0,305.1517,306.104,304.9573,306.0554,57957.0
2018-11-26 14:30:00,314.94,315.38,314.2,314.2,49762.0,306.0457,306.4733,305.3266,305.3266,49762.0
2018-11-26 14:40:00,314.24,314.45,313.84,314.01,37033.0,305.3655,305.5695,304.9767,305.1419,37033.0
2018-11-26 14:50:00,314.03,314.76,313.7,314.76,36678.0,305.1614,305.8708,304.8407,305.8708,36678.0
2018-11-26 15:00:00,314.74,315.0,314.1,314.79,48441.0,305.8513,306.104,305.2294,305.8999,48441.0
2018-11-26 15:10:00,314.77,315.17,314.45,314.85,37134.0,305.8805,306.2692,305.5695,305.9582,37134.0
2018-11-26 15:20:00,314.86,314.93,314.47,314.62,47029.0,305.9679,306.036,305.589,305.7347,47029.0
2018-11-26 15:30:00,314.67,315.58,314.66,315.53,77244.0,305.7833,306.6676,305.7736,306.619,77244.0
2018-11-26 15:40:00,315.5,316.05,315.5,315.79,83664.0,306.5899,307.1243,306.5899,306.8717,83664.0
2018-11-26 15:50:00,315.79,316.34,315.79,316.22,175528.0,306.8717,307.4061,306.8717,307.2895,175528.0
2018-11-27 09:30:00,315.28,316.0,313.27,313.54,132033.0,306.3761,307.0757,304.4228,304.6852,132033.0
2018-11-27 09:40:00,313.5,313.55,312.0,312.44,68154.0,304.6464,304.6949,303.1887,303.6163,68154.0
2018-11-27 09:50:00,312.38,313.38,310.96,313.27,103659.0,303.558,304.5297,302.1781,304.4228,103659.0
2018-11-27 10:00:00,313.09,314.15,312.17,314.01,70037.0,304.2479,305.278,303.3539,305.1419,70037.0
2018-11-27 10:10:00,314.0,315.97,314.0,315.62,92271.0,305.1322,307.0466,305.1322,306.7065,92271.0
2018-11-27 10:20:00,315.41,315.7,313.78,314.5,73328.0,306.5024,306.7842,304.9184,305.6181,73328.0
2018-11-27 10:30:00,314.56,315.53,313.77,314.31,67721.0,305.6764,306.619,304.9087,305.4335,67721.0
2018-11-27 10:40:00,314.39,315.33,313.82,315.11,36881.0,305.5112,306.4247,304.9573,306.2109,36881.0
2018-11-27 10:50:00,315.07,316.15,315.07,315.66,40288.0,306.172,307.2215,306.172,306.7453,40288.0
2018-11-27 11:00:00,315.52,316.89,315.52,316.1,62061.0,306.6093,307.9406,306.6093,307.1729,62061.0
2018-11-27 11:10:00,316.08,316.93,316.08,316.48,65638.0,307.1535,307.9795,307.1535,307.5422,65638.0
2018-11-27 11:20:00,316.63,317.19,316.29,316.67,31953.0,307.688,308.2321,307.3576,307.7268,31953.0
2018-11-27 11:30:00,316.73,316.74,315.58,315.88,32164.0,307.7851,307.7948,306.6676,306.9591,32164.0
2018-11-27 11:40:00,315.96,316.26,314.69,314.92,44502.0,307.0369,307.3284,305.8027,306.0262,44502.0
2018-11-27 11:50:00,314.89,315.82,314.81,315.41,35891.0,305.9971,306.9008,305.9194,306.5024,35891.0
2018-11-27 12:00:00,315.45,315.62,314.91,315.54,34447.0,306.5413,306.7065,306.0165,306.6287,34447.0
2018-11-27 12:10:00,315.58,316.02,315.39,315.72,23337.0,306.6676,307.0952,306.483,306.8037,23337.0
2018-11-27 12:20:00,315.64,315.75,314.26,314.83,29382.0,306.7259,306.8328,305.3849,305.9388,29382.0
2018-11-27 12:30:00,314.69,315.56,314.37,315.5,39194.0,305.8027,306.6482,305.4918,306.5899,39194.0
2018-11-27 12:40:00,315.55,315.65,314.56,314.82,19859.0,306.6385,306.7356,305.6764,305.9291,19859.0
2018-11-27 12:50:00,314.73,315.22,314.48,314.74,27836.0,305.8416,306.3178,305.5987,305.8513,27836.0
2018-11-27 13:00:00,314.7,315.24,314.4,315.04,25949.0,305.8125,306.3372,305.5209,306.1429,25949.0
2018-11-27 13:10:00,315.09,315.52,314.25,314.65,26021.0,306.1914,306.6093,305.3752,305.7639,26021.0
2018-11-27 13:20:00,314.77,315.51,314.38,315.29,23459.0,305.8805,306.5996,305.5015,306.3858,23459.0
2018-11-27 13:30:00,315.29,316.27,315.27,316.09,22243.0,306.3858,307.3381,306.3664,307.1632,22243.0
2018-11-27 13:40:00,316.16,316.2,315.66,316.07,17786.0,307.2312,307.2701,306.7453,307.1438,17786.0
2018-11-27 13:50:00,316.1,317.25,316.09,317.18,51323.0,307.1729,308.2904,307.1632,308.2224,51323.0
2018-11-27 14:00:00,317.25,318.35,316.68,317.46,80951.0,308.2904,309.3594,307.7365,308.4945,80951.0
2018-11-27 14:10:00,317.43,317.76,317.12,317.58,25188.0,308.4654,308.786,308.1641,308.6111,25188.0
2018-11-27 14:20:00,317.5,318.1,317.4,317.96,31015.0,308.5334,309.1164,308.4362,308.9804,31015.0
2018-11-27 14:30:00,318.03,318.36,317.5,317.7,41411.0,309.0484,309.3691,308.5334,308.7277,41411.0
2018-11-27 14:40:00,317.7,318.56,317.6,318.3,41156.0,308.7277,309.5634,308.6306,309.3108,41156.0
2018-11-27 14:50:00,318.34,318.44,317.78,317.84,37636.0,309.3497,309.4468,308.8055,308.8638,37636.0
2018-11-27 15:00:00,317.9,318.08,317.36,317.81,36613.0,308.9221,309.097,308.3973,308.8346,36613.0
2018-11-27 15:10:00,317.75,318.32,317.53,317.53,33523.0,308.7763,309.3302,308.5625,308.5625,33523.0
2018-11-27 15:20:00,317.58,318.01,317.43,317.87,33325.0,308.6111,309.029,308.4654,308.8929,33325.0
2018-11-27 15:30:00,317.9,318.2,317.51,317.91,42262.0,308.9221,309.2136,308.5431,308.9318,42262.0
2018-11-27 15:40:00,317.84,318.13,317.7,317.98,51994.0,308.8638,309.1456,308.7277,308.9998,51994.0
2018-11-27 15:50:00,317.98,318.15,317.65,318.09,125025.0,308.9998,309.165,308.6791,309.1067,125025.0
2018-11-28 09:30:00,325.72,328.89,324.5,326.46,473892.0,316.5212,319.6017,315.3357,317.2403,473892.0
2018-11-28 09:40:00,326.38,327.07,323.89,323.97,235315.0,317.1626,317.8331,314.7429,314.8207,235315.0
2018-11-28 09:50:00,323.83,325.13,323.23,324.79,163871.0,314.6846,315.9479,314.1016,315.6175,163871.0
2018-11-28 10:00:00,324.87,325.12,323.75,324.15,112329.0,315.6952,315.9382,314.6069,314.9956,112329.0
2018-11-28 10:10:00,324.11,324.77,323.7,324.65,99224.0,314.9567,315.5981,314.5583,315.4815,99224.0
2018-11-28 10:20:00,324.65,325.19,323.34,323.34,79669.0,315.4815,316.0062,314.2085,314.2085,79669.0
2018-11-28 10:30:00,323.44,324.23,322.11,322.12,82193.0,314.3056,315.0733,313.0132,313.0229,82193.0
2018-11-28 10:40:00,322.15,323.73,321.73,323.12,89406.0,313.0521,314.5874,312.6439,313.9947,89406.0
2018-11-28 10:50:00,323.33,324.87,323.3,323.6,105122.0,314.1987,315.6952,314.1696,314.4611,105122.0
2018-11-28 11:00:00,323.6,325.12,323.49,325.08,111490.0,314.4611,315.9382,314.3542,315.8993,111490.0
2018-11-28 11:10:00,325.12,325.12,324.17,324.41,86003.0,315.9382,315.9382,315.015,315.2482,86003.0
2018-11-28 11:20:00,324.31,324.68,323.84,324.48,81848.0,315.1511,315.5106,314.6943,315.3163,81848.0
2018-11-28 11:30:00,324.36,324.85,323.89,324.74,61233.0,315.1996,315.6758,314.7429,315.5689,61233.0
2018-11-28 11:40:00,324.8,325.08,324.51,324.7,81753.0,315.6272,315.8993,315.3454,315.53,81753.0
2018-11-28 11:50:00,324.75,325.3,324.28,325.21,128995.0,315.5786,316.1131,315.1219,316.0256,128995.0
2018-11-28 12:00:00,325.17,331.65,325.17,331.3,296755.0,315.9868,322.2838,315.9868,321.9437,296755.0
2018-11-28 12:10:00,331.27,332.51,330.07,330.28,195353.0,321.9145,323.1195,320.7484,320.9525,195353.0
2018-11-28 12:20:00,330.28,331.34,329.74,330.81,112661.0,320.9525,321.9825,320.4277,321.4675,112661.0
2018-11-28 12:30:00,330.83,332.43,330.5,332.36,150093.0,321.4869,323.0417,321.1662,322.9737,150093.0
2018-11-28 12:40:00,332.36,332.91,331.85,332.07,90788.0,322.9737,323.5082,322.4781,322.6919,90788.0
2018-11-28 12:50:00,332.32,333.01,331.58,332.27,94648.0,322.9348,323.6054,322.2157,322.8863,94648.0
2018-11-28 13:00:00,332.21,332.35,329.77,330.39,107752.0,322.828,322.964,320.4569,321.0594,107752.0
2018-11-28 13:10:00,330.37,331.89,330.36,331.5,64861.0,321.0399,322.517,321.0302,322.138,64861.0
2018-11-28 13:20:00,331.53,331.64,330.54,331.26,30442.0,322.1672,322.2741,321.2051,321.9048,30442.0
2018-11-28 13:30:00,331.19,332.29,331.19,331.83,49286.0,321.8368,322.9057,321.8368,322.4587,49286.0
2018-11-28 13:40:00,331.82,332.78,331.82,332.57,46171.0,322.449,323.3819,322.449,323.1778,46171.0
2018-11-28 13:50:00,332.57,332.92,332.18,332.73,49621.0,323.1778,323.5179,322.7988,323.3333,49621.0
2018-11-28 14:00:00,332.78,333.34,332.32,332.92,100566.0,323.3819,323.926,322.9348,323.5179,100566.0
2018-11-28 14:10:00,333.04,333.11,331.72,332.64,59011.0,323.6345,323.7025,322.3518,323.2458,59011.0
2018-11-28 14:20:00,332.67,332.9,331.56,331.89,58694.0,323.275,323.4985,322.1963,322.517,58694.0
2018-11-28 14:30:00,331.94,332.96,331.94,332.43,75282.0,322.5656,323.5568,322.5656,323.0417,75282.0
2018-11-28 14:40:00,332.5,333.13,332.44,333.13,58359.0,323.1098,323.722,323.0515,323.722,58359.0
2018-11-28 14:50:00,333.06,333.11,331.7,332.15,54710.0,323.654,323.7025,322.3324,322.7696,54710.0
2018-11-28 15:00:00,332.17,332.33,330.8,331.06,76978.0,322.7891,322.9446,321.4578,321.7104,76978.0
2018-11-28 15:10:00,331.17,331.44,330.8,331.23,66196.0,321.8173,322.0797,321.4578,321.8756,66196.0
2018-11-28 15:20:00,331.17,331.82,331.01,331.71,55248.0,321.8173,322.449,321.6618,322.3421,55248.0
2018-11-28 15:30:00,331.64,332.68,331.13,332.55,106751.0,322.2741,323.2847,321.7785,323.1584,106751.0
2018-11-28 15:40:00,332.54,333.75,332.35,333.65,131267.0,323.1486,324.3245,322.964,324.2273,131267.0
2018-11-28 15:50:00,333.64,334.01,333.34,333.55,265292.0,324.2176,324.5771,323.926,324.1301,265292.0
2018-11-29 09:30:00,335.97,338.13,334.18,336.91,305549.0,326.4818,328.5808,324.7423,327.3952,305549.0
2018-11-29 09:40:00,337.05,337.05,334.06,334.91,165788.0,327.5313,327.5313,324.6257,325.4517,165788.0
2018-11-29 09:50:00,334.88,336.91,334.76,336.81,122343.0,325.4226,327.3952,325.3059,327.298,122343.0
2018-11-29 10:00:00,336.91,338.63,336.33,337.41,163636.0,327.3952,329.0666,326.8316,327.8811,163636.0
2018-11-29 10:10:00,337.44,337.92,336.6,336.82,127439.0,327.9103,328.3767,327.094,327.3078,127439.0
2018-11-29 10:20:00,336.66,338.71,336.34,338.24,128371.0,327.1523,329.1444,326.8413,328.6877,128371.0
2018-11-29 10:30:00,338.09,340.0,337.96,339.0,173299.0,328.5419,330.398,328.4156,329.4262,173299.0
2018-11-29 10:40:00,339.0,339.23,337.0,337.09,116215.0,329.4262,329.6497,327.4827,327.5701,116215.0
2018-11-29 10:50:00,337.04,337.08,335.78,336.73,103576.0,327.5215,327.5604,326.2971,327.2203,103576.0
2018-11-29 11:00:00,336.66,336.95,335.82,336.01,72586.0,327.1523,327.4341,326.336,326.5206,72586.0
2018-11-29 11:10:00,336.1,336.7,335.74,336.27,63784.0,326.6081,327.1912,326.2583,326.7733,63784.0
2018-11-29 11:20:00,336.42,337.45,336.15,337.1,78760.0,326.9191,327.92,326.6567,327.5799,78760.0
2018-11-29 11:30:00,337.22,339.61,337.0,339.32,119850.0,327.6965,330.019,327.4827,329.7372,119850.0
2018-11-29 11:40:00,339.24,339.93,339.14,339.19,89779.0,329.6594,330.3299,329.5622,329.6108,89779.0
2018-11-29 11:50:00,339.38,340.0,339.18,339.54,82433.0,329.7955,330.398,329.6011,329.9509,82433.0
2018-11-29 12:00:00,339.66,339.94,338.24,338.41,96544.0,330.0676,330.3397,328.6877,328.8529,96544.0
2018-11-29 12:10:00,338.4,339.55,338.39,339.29,41160.0,328.8431,329.9607,328.8334,329.708,41160.0
2018-11-29 12:20:00,339.23,339.39,338.1,338.24,25141.0,329.6497,329.8052,328.5516,328.6877,25141.0
2018-11-29 12:30:00,338.34,338.7,337.83,338.7,30556.0,328.7848,329.1347,328.2892,329.1347,30556.0
2018-11-29 12:40:00,338.7,339.82,338.7,339.36,69533.0,329.1347,330.223,329.1347,329.776,69533.0
2018-11-29 12:50:00,339.37,339.82,339.27,339.7,41297.0,329.7857,330.223,329.6886,330.1064,41297.0
2018-11-29 13:00:00,339.72,339.8,339.33,339.46,28995.0,330.1259,330.2036,329.7469,329.8732,28995.0
2018-11-29 13:10:00,339.43,339.85,339.4,339.8,44873.0,329.8441,330.2522,329.8149,330.2036,44873.0
2018-11-29 13:20:00,339.75,340.6,339.61,340.34,70142.0,330.155,330.981,330.019,330.7284,70142.0
2018-11-29 13:30:00,340.25,341.0,340.25,340.96,60890.0,330.6409,331.3697,330.6409,331.3308,60890.0
2018-11-29 13:40:00,340.97,341.11,340.34,341.0,65592.0,331.3406,331.4766,330.7284,331.3697,65592.0
2018-11-29 13:50:00,340.94,340.97,340.5,340.54,34148.0,331.3114,331.3406,330.8838,330.9227,34148.0
2018-11-29 14:00:00,340.5,341.53,340.1,340.79,72414.0,330.8838,331.8847,330.4951,331.1656,72414.0
2018-11-29 14:10:00,340.78,342.02,340.65,341.89,64623.0,331.1559,332.3609,331.0296,332.2346,64623.0
2018-11-29 14:20:00,341.91,342.14,341.45,342.0,71159.0,332.254,332.4775,331.807,332.3415,71159.0
2018-11-29 14:30:00,341.99,343.0,341.93,341.94,78061.0,332.3318,333.3132,332.2734,332.2832,78061.0
2018-11-29 14:40:00,341.94,342.6,341.91,342.54,69077.0,332.2832,332.9245,332.254,332.8662,69077.0
2018-11-29 14:50:00,342.47,343.2,342.43,342.81,81072.0,332.7982,333.5076,332.7593,333.1286,81072.0
2018-11-29 15:00:00,342.87,343.15,342.75,342.94,59288.0,333.1869,333.459,333.0703,333.2549,59288.0
2018-11-29 15:10:00,342.93,343.03,342.29,342.58,92874.0,333.2452,333.3424,332.6233,332.9051,92874.0
2018-11-29 15:20:00,342.53,343.07,342.28,342.81,75016.0,332.8565,333.3813,332.6136,333.1286,75016.0
2018-11-29 15:30:00,342.77,343.23,342.42,343.08,100454.0,333.0897,333.5367,332.7496,333.391,100454.0
2018-11-29 15:40:00,342.99,343.22,342.34,342.83,107362.0,333.3035,333.527,332.6719,333.148,107362.0
2018-11-29 15:50:00,342.75,342.92,341.55,342.4,254071.0,333.0703,333.2355,331.9042,332.7302,254071.0
2018-11-30 09:30:00,341.94,343.34,338.94,340.04,204536.0,332.2832,333.6436,329.3679,330.4368,204536.0
2018-11-30 09:40:00,339.99,340.12,337.5,338.47,110553.0,330.3882,330.5146,327.9686,328.9112,110553.0
2018-11-30 09:50:00,338.42,339.95,337.6,339.71,97784.0,328.8626,330.3494,328.0657,330.1161,97784.0
2018-11-30 10:00:00,339.71,340.05,338.56,339.1,66058.0,330.1161,330.4465,328.9986,329.5234,66058.0
2018-11-30 10:10:00,339.15,339.56,338.56,339.03,70580.0,329.572,329.9704,328.9986,329.4553,70580.0
2018-11-30 10:20:00,339.06,339.41,338.55,339.0,71886.0,329.4845,329.8246,328.9889,329.4262,71886.0
2018-11-30 10:30:00,339.04,340.75,339.03,340.42,81683.0,329.4651,331.1268,329.4553,330.8061,81683.0
2018-11-30 10:40:00,340.36,341.33,340.22,340.88,117263.0,330.7478,331.6904,330.6117,331.2531,117263.0
2018-11-30 10:50:00,340.88,341.2,339.52,339.97,61236.0,331.2531,331.5641,329.9315,330.3688,61236.0
2018-11-30 11:00:00,340.04,340.32,339.15,339.24,37481.0,330.4368,330.7089,329.572,329.6594,37481.0
2018-11-30 11:10:00,339.22,339.3,338.68,339.29,60707.0,329.64,329.7177,329.1152,329.708,60707.0
2018-11-30 11:20:00,339.29,340.0,339.22,339.61,51746.0,329.708,330.398,329.64,330.019,51746.0
2018-11-30 11:30:00,339.6,340.97,339.12,340.94,54442.0,330.0093,331.3406,329.5428,331.3114,54442.0
2018-11-30 11:40:00,341.1,341.18,340.67,341.01,42885.0,331.4669,331.5446,331.049,331.3794,42885.0
2018-11-30 11:50:00,341.07,341.27,340.72,340.72,42914.0,331.4377,331.6321,331.0976,331.0976,42914.0
2018-11-30 12:00:00,340.84,340.9,340.13,340.9,28539.0,331.2142,331.2725,330.5243,331.2725,28539.0
2018-11-30 12:10:00,340.95,340.95,340.03,340.2,20705.0,331.3211,331.3211,330.4271,330.5923,20705.0
2018-11-30 12:20:00,340.15,340.31,339.48,339.58,31021.0,330.5437,330.6992,329.8926,329.9898,31021.0
2018-11-30 12:30:00,339.63,339.73,339.26,339.28,33999.0,330.0384,330.1356,329.6789,329.6983,33999.0
2018-11-30 12:40:00,339.26,339.44,338.8,339.17,37077.0,329.6789,329.8538,329.2318,329.5914,37077.0
2018-11-30 12:50:00,339.15,339.24,338.54,338.59,27342.0,329.572,329.6594,328.9792,329.0278,27342.0
2018-11-30 13:00:00,338.52,339.05,338.13,338.96,61501.0,328.9598,329.4748,328.5808,329.3873,61501.0
2018-11-30 13:10:00,338.96,339.33,338.86,339.17,40431.0,329.3873,329.7469,329.2902,329.5914,40431.0
2018-11-30 13:20:00,339.32,339.45,338.94,339.24,23354.0,329.7372,329.8635,329.3679,329.6594,23354.0
2018-11-30 13:30:00,339.23,340.54,339.03,340.47,66861.0,329.6497,330.9227,329.4553,330.8547,66861.0
2018-11-30 13:40:00,340.47,341.27,340.28,341.23,25910.0,330.8547,331.6321,330.67,331.5932,25910.0
2018-11-30 13:50:00,341.29,342.04,341.17,341.73,58817.0,331.6515,332.3803,331.5349,332.0791,58817.0
2018-11-30 14:00:00,341.79,342.79,341.46,342.74,56596.0,332.1374,333.1092,331.8167,333.0606,56596.0
2018-11-30 14:10:00,342.6,343.38,342.57,342.93,78092.0,332.9245,333.6825,332.8954,333.2452,78092.0
2018-11-30 14:20:00,342.93,344.02,342.93,343.6,88547.0,333.2452,334.3044,333.2452,333.8963,88547.0
2018-11-30 14:30:00,343.66,343.93,343.28,343.64,72582.0,333.9546,334.217,333.5853,333.9352,72582.0
2018-11-30 14:40:00,343.73,344.7,343.7,344.34,77177.0,334.0226,334.9652,333.9935,334.6154,77177.0
2018-11-30 14:50:00,344.26,344.56,343.84,344.38,56064.0,334.5376,334.8292,334.1295,334.6543,56064.0
2018-11-30 15:00:00,344.38,344.49,343.65,344.46,55231.0,334.6543,334.7612,333.9449,334.732,55231.0
2018-11-30 15:10:00,344.46,344.88,344.1,344.64,57643.0,334.732,335.1401,334.3822,334.9069,57643.0
2018-11-30 15:20:00,344.66,345.89,344.55,345.53,89109.0,334.9264,336.1216,334.8195,335.7718,89109.0
2018-11-30 15:30:00,345.51,346.19,345.1,346.07,100466.0,335.7523,336.4131,335.3539,336.2965,100466.0
2018-11-30 15:40:00,346.07,346.63,345.94,346.5,144993.0,336.2965,336.8407,336.1702,336.7144,144993.0
2018-11-30 15:50:00,346.47,347.58,346.0,346.72,336950.0,336.6852,337.7639,336.2285,336.9282,336950.0
2018-12-03 09:30:00,364.31,368.68,364.0,367.46,856329.0,354.0214,358.268,353.7202,357.0824,856329.0
2018-12-03 09:40:00,367.59,369.0,365.25,365.84,403256.0,357.2088,358.579,354.9349,355.5082,403256.0
2018-12-03 09:50:00,365.63,365.93,361.86,362.54,377202.0,355.3041,355.5957,351.6406,352.3014,377202.0
2018-12-03 10:00:00,362.82,364.9,362.19,363.44,210210.0,352.5735,354.5947,351.9613,353.176,210210.0
2018-12-03 10:10:00,363.33,363.79,361.67,363.23,169900.0,353.0691,353.5161,351.456,352.9719,169900.0
2018-12-03 10:20:00,362.91,364.74,362.91,364.25,109711.0,352.6609,354.4393,352.6609,353.9631,109711.0
2018-12-03 10:30:00,364.08,364.52,362.47,362.48,104997.0,353.7979,354.2255,352.2334,352.2431,104997.0
2018-12-03 10:40:00,362.6,362.6,360.15,360.3,138735.0,352.3597,352.3597,349.9789,350.1247,138735.0
2018-12-03 10:50:00,360.3,363.02,360.24,360.85,237117.0,350.1247,352.7678,350.0664,350.6591,237117.0
2018-12-03 11:00:00,361.18,361.9,360.41,361.25,136244.0,350.9798,351.6795,350.2316,351.0478,136244.0
2018-12-03 11:10:00,361.31,361.35,359.38,359.66,119008.0,351.1061,351.145,349.2306,349.5027,119008.0
2018-12-03 11:20:00,359.66,360.59,358.56,359.12,85476.0,349.5027,350.4065,348.4338,348.978,85476.0
2018-12-03 11:30:00,359.15,360.14,358.77,358.84,43942.0,349.0071,349.9692,348.6379,348.7059,43942.0
2018-12-03 11:40:00,358.82,358.94,356.37,357.88,107283.0,348.6865,348.8031,346.3056,347.773,107283.0
2018-12-03 11:50:00,357.87,359.17,357.7,359.17,106284.0,347.7633,349.0266,347.5981,349.0266,106284.0
2018-12-03 12:00:00,359.05,360.56,358.79,360.31,85551.0,348.91,350.3773,348.6573,350.1344,85551.0
2018-12-03 12:10:00,360.33,360.58,358.05,358.56,57377.0,350.1538,350.3967,347.9382,348.4338,57377.0
2018-12-03 12:20:00,358.48,359.8,358.27,359.58,78931.0,348.3561,349.6388,348.152,349.425,78931.0
2018-12-03 12:30:00,359.52,359.78,358.94,358.95,85636.0,349.3667,349.6193,348.8031,348.8128,85636.0
2018-12-03 12:40:00,358.95,359.58,358.92,359.03,40544.0,348.8128,349.425,348.7836,348.8905,40544.0
2018-12-03 12:50:00,359.04,359.62,358.77,359.17,26915.0,348.9002,349.4639,348.6379,349.0266,26915.0
2018-12-03 13:00:00,359.21,359.79,359.08,359.21,31476.0,349.0654,349.6291,348.9391,349.0654,31476.0
2018-12-03 13:10:00,359.11,359.8,359.04,359.36,36915.0,348.9683,349.6388,348.9002,349.2112,36915.0
2018-12-03 13:20:00,359.26,359.46,358.23,358.56,32927.0,349.114,349.3084,348.1131,348.4338,32927.0
2018-12-03 13:30:00,358.38,358.74,358.06,358.15,31022.0,348.2589,348.6087,347.9479,348.0354,31022.0
2018-12-03 13:40:00,358.0,358.39,357.68,357.72,35442.0,347.8896,348.2686,347.5786,347.6175,35442.0
2018-12-03 13:50:00,357.74,357.94,357.04,357.39,28534.0,347.637,347.8313,346.9567,347.2968,28534.0
2018-12-03 14:00:00,357.5,358.15,356.44,356.74,55372.0,347.4037,348.0354,346.3737,346.6652,55372.0
2018-12-03 14:10:00,356.77,358.76,356.74,358.46,37090.0,346.6943,348.6281,346.6652,348.3366,37090.0
2018-12-03 14:20:00,358.35,359.65,358.34,359.25,33482.0,348.2297,349.493,348.22,349.1043,33482.0
2018-12-03 14:30:00,359.48,360.59,359.04,360.07,56322.0,349.3278,350.4065,348.9002,349.9012,56322.0
2018-12-03 14:40:00,360.11,360.46,359.43,360.33,29326.0,349.94,350.2801,349.2792,350.1538,29326.0
2018-12-03 14:50:00,360.37,360.7,359.76,360.03,41553.0,350.1927,350.5134,349.5999,349.8623,41553.0
2018-12-03 15:00:00,359.93,359.98,358.86,359.16,51858.0,349.7651,349.8137,348.7253,349.0169,51858.0
2018-12-03 15:10:00,359.0,360.68,359.0,360.06,62022.0,348.8614,350.4939,348.8614,349.8914,62022.0
2018-12-03 15:20:00,360.07,360.45,359.45,359.97,56088.0,349.9012,350.2704,349.2987,349.804,56088.0
2018-12-03 15:30:00,360.03,360.63,359.75,360.19,80629.0,349.8623,350.4453,349.5902,350.0178,80629.0
2018-12-03 15:40:00,360.33,360.49,359.52,359.89,112641.0,350.1538,350.3093,349.3667,349.7262,112641.0
2018-12-03 15:50:00,359.91,360.41,359.47,359.93,214626.0,349.7457,350.2316,349.3181,349.7651,214626.0
2018-12-04 09:30:00,357.0,358.32,355.02,355.3,170418.0,346.9179,348.2006,344.9938,345.2659,170418.0
2018-12-04 09:40:00,355.38,355.77,351.73,352.41,176615.0,345.3436,345.7226,341.7967,342.4575,176615.0
2018-12-04 09:50:00,352.31,354.64,351.08,354.57,166920.0,342.3603,344.6245,341.165,344.5565,166920.0
2018-12-04 10:00:00,354.58,355.11,353.14,354.62,113892.0,344.5662,345.0812,343.1669,344.6051,113892.0
2018-12-04 10:10:00,354.61,355.75,354.45,354.46,97856.0,344.5954,345.7032,344.4399,344.4496,97856.0
2018-12-04 10:20:00,354.62,355.74,354.33,355.74,57355.0,344.6051,345.6934,344.3233,345.6934,57355.0
2018-12-04 10:30:00,355.77,356.34,354.89,355.94,50078.0,345.7226,346.2765,344.8674,345.8878,50078.0
2018-12-04 10:40:00,355.96,356.37,355.4,356.36,40825.0,345.9072,346.3056,345.363,346.2959,40825.0
2018-12-04 10:50:00,356.36,356.45,355.36,355.7,37092.0,346.2959,346.3834,345.3242,345.6546,37092.0
2018-12-04 11:00:00,355.45,356.18,354.78,355.49,57565.0,345.4116,346.121,344.7605,345.4505,57565.0
2018-12-04 11:10:00,355.58,355.6,354.27,354.57,62754.0,345.538,345.5574,344.265,344.5565,62754.0
2018-12-04 11:20:00,354.37,354.8,352.64,353.23,70047.0,344.3621,344.78,342.681,343.2543,70047.0
2018-12-04 11:30:00,353.29,353.38,352.08,352.98,56215.0,343.3126,343.4001,342.1368,343.0114,56215.0
2018-12-04 11:40:00,352.97,353.62,352.5,352.99,45978.0,343.0017,343.6333,342.5449,343.0211,45978.0
2018-12-04 11:50:00,353.01,354.16,352.89,353.2,40696.0,343.0405,344.1581,342.9239,343.2252,40696.0
2018-12-04 12:00:00,353.02,353.34,349.54,350.58,112142.0,343.0503,343.3612,339.6685,340.6792,112142.0
2018-12-04 12:10:00,350.4,350.82,348.36,348.88,106890.0,340.5042,340.9124,338.5219,339.0272,106890.0
2018-12-04 12:20:00,348.81,348.97,346.74,346.79,92662.0,338.9591,339.1146,336.9476,336.9962,92662.0
2018-12-04 12:30:00,346.77,348.1,344.68,346.73,120175.0,336.9768,338.2692,334.9458,336.9379,120175.0
2018-12-04 12:40:00,346.85,348.68,346.5,348.49,69189.0,337.0545,338.8328,336.7144,338.6482,69189.0
2018-12-04 12:50:00,348.48,348.93,347.97,348.17,58738.0,338.6385,339.0758,338.1429,338.3372,58738.0
2018-12-04 13:00:00,347.88,348.12,346.89,347.16,57563.0,338.0554,338.2886,337.0934,337.3557,57563.0
2018-12-04 13:10:00,347.2,347.4,345.59,346.26,102053.0,337.3946,337.589,335.8301,336.4812,102053.0
2018-12-04 13:20:00,346.45,346.54,342.69,343.75,76403.0,336.6658,336.7533,333.012,334.0421,76403.0
2018-12-04 13:30:00,343.75,344.6,342.69,342.91,66770.0,334.0421,334.868,333.012,333.2258,66770.0
2018-12-04 13:40:00,342.93,343.8,341.74,343.52,119403.0,333.2452,334.0906,332.0888,333.8185,119403.0
2018-12-04 13:50:00,343.52,345.62,343.33,345.1,92524.0,333.8185,335.8592,333.6339,335.3539,92524.0
2018-12-04 14:00:00,344.94,345.76,343.9,345.48,61367.0,335.1984,335.9953,334.1878,335.7232,61367.0
2018-12-04 14:10:00,345.67,346.09,345.11,345.71,69857.0,335.9078,336.316,335.3636,335.9467,69857.0
2018-12-04 14:20:00,345.79,346.08,344.49,344.58,58361.0,336.0244,336.3062,334.7612,334.8486,58361.0
2018-12-04 14:30:00,344.83,346.35,344.81,346.02,79683.0,335.0916,336.5686,335.0721,336.2479,79683.0
2018-12-04 14:40:00,345.9,347.79,345.47,347.51,61410.0,336.1313,337.968,335.7135,337.6959,61410.0
2018-12-04 14:50:00,347.65,347.65,345.46,345.66,54524.0,337.8319,337.8319,335.7038,335.8981,54524.0
2018-12-04 15:00:00,345.64,345.64,344.45,344.76,40953.0,335.8787,335.8787,334.7223,335.0235,40953.0
2018-12-04 15:10:00,344.71,345.5,344.21,345.04,79930.0,334.9749,335.7426,334.4891,335.2956,79930.0
2018-12-04 15:20:00,345.11,346.19,345.01,345.79,120086.0,335.3636,336.4131,335.2665,336.0244,120086.0
2018-12-04 15:30:00,345.85,346.02,344.0,344.16,70136.0,336.0827,336.2479,334.285,334.4405,70136.0
2018-12-04 15:40:00,344.15,344.51,342.71,343.17,178179.0,334.4308,334.7806,333.0314,333.4784,178179.0
2018-12-04 15:50:00,343.3,343.56,342.23,342.78,263740.0,333.6048,333.8574,332.565,333.0994,263740.0
2018-12-06 09:30:00,329.99,333.63,329.5,331.1,380933.0,320.6707,324.2079,320.1945,321.7493,380933.0
2018-12-06 09:40:00,330.91,331.8,328.6,329.49,215822.0,321.5647,322.4295,319.3199,320.1848,215822.0
2018-12-06 09:50:00,329.31,330.13,325.22,325.46,279995.0,320.0099,320.8067,316.0354,316.2686,279995.0
2018-12-06 10:00:00,325.3,327.18,324.5,326.64,296042.0,316.1131,317.94,315.3357,317.4153,296042.0
2018-12-06 10:10:00,326.61,328.39,325.38,327.27,172274.0,317.3861,319.1158,316.1908,318.0275,172274.0
2018-12-06 10:20:00,327.38,328.0,325.71,326.06,106823.0,318.1344,318.7369,316.5115,316.8516,106823.0
2018-12-06 10:30:00,326.16,326.48,325.06,325.3,112440.0,316.9488,317.2598,315.8799,316.1131,112440.0
2018-12-06 10:40:00,325.39,325.92,323.02,323.42,153987.0,316.2006,316.7156,313.8975,314.2862,153987.0
2018-12-06 10:50:00,323.24,324.37,322.34,322.8,168153.0,314.1113,315.2094,313.2367,313.6837,168153.0
2018-12-06 11:00:00,322.77,323.0,320.62,320.63,201577.0,313.6546,313.8781,311.5653,311.575,201577.0
2018-12-06 11:10:00,320.72,320.91,318.77,318.93,241961.0,311.6624,311.8471,309.7675,309.923,241961.0
2018-12-06 11:20:00,318.98,319.0,317.3,317.73,186609.0,309.9716,309.991,308.339,308.7569,186609.0
2018-12-06 11:30:00,317.93,321.47,317.77,321.01,180803.0,308.9512,312.3913,308.7958,311.9443,180803.0
2018-12-06 11:40:00,320.9,322.65,320.62,321.56,175522.0,311.8374,313.5379,311.5653,312.4787,175522.0
2018-12-06 11:50:00,321.74,322.95,321.1,321.91,149806.0,312.6536,313.8295,312.0317,312.8188,149806.0
2018-12-06 12:00:00,321.91,322.73,321.7,321.91,107048.0,312.8188,313.6157,312.6148,312.8188,107048.0
2018-12-06 12:10:00,322.14,324.68,321.82,324.27,131683.0,313.0423,315.5106,312.7314,315.1122,131683.0
2018-12-06 12:20:00,324.42,325.93,323.81,325.6,123738.0,315.258,316.7253,314.6652,316.4046,123738.0
2018-12-06 12:30:00,325.55,327.49,325.2,325.6,205966.0,316.356,318.2413,316.0159,316.4046,205966.0
2018-12-06 12:40:00,325.62,328.48,325.5,328.39,194637.0,316.4241,319.2033,316.3075,319.1158,194637.0
2018-12-06 12:50:00,328.22,329.89,327.56,328.37,189149.0,318.9506,320.5735,318.3093,319.0964,189149.0
2018-12-06 13:00:00,328.41,328.64,326.4,327.19,147761.0,319.1353,319.3588,317.182,317.9497,147761.0
2018-12-06 13:10:00,327.19,331.22,327.19,330.09,259635.0,317.9497,321.8659,317.9497,320.7678,259635.0
2018-12-06 13:20:00,330.29,331.42,329.65,329.92,169921.0,320.9622,322.0603,320.3403,320.6026,169921.0
2018-12-06 13:30:00,329.76,329.76,327.46,329.25,118566.0,320.4471,320.4471,318.2121,319.9515,118566.0
2018-12-06 13:40:00,329.27,331.21,329.17,331.21,106266.0,319.971,321.8562,319.8738,321.8562,106266.0
2018-12-06 13:50:00,331.21,332.49,330.21,331.21,149150.0,321.8562,323.1,320.8844,321.8562,149150.0
2018-12-06 14:00:00,331.19,332.95,331.18,332.33,122084.0,321.8368,323.5471,321.827,322.9446,122084.0
2018-12-06 14:10:00,332.28,332.28,329.05,329.24,119562.0,322.896,322.896,319.7572,319.9418,119562.0
2018-12-06 14:20:00,329.31,330.44,328.0,329.69,131743.0,320.0099,321.1079,318.7369,320.3791,131743.0
2018-12-06 14:30:00,329.69,329.96,328.16,328.48,115887.0,320.3791,320.6415,318.8923,319.2033,115887.0
2018-12-06 14:40:00,328.35,328.94,326.66,327.05,94645.0,319.077,319.6503,317.4347,317.8137,94645.0
2018-12-06 14:50:00,326.94,328.14,326.91,327.5,107663.0,317.7068,318.8729,317.6776,318.251,107663.0
2018-12-06 15:00:00,327.44,330.13,327.42,328.89,108152.0,318.1927,320.8067,318.1732,319.6017,108152.0
2018-12-06 15:10:00,328.75,329.18,327.79,328.24,83033.0,319.4657,319.8835,318.5328,318.9701,83033.0
2018-12-06 15:20:00,328.05,328.46,327.45,328.18,67452.0,318.7854,319.1839,318.2024,318.9118,67452.0
2018-12-06 15:30:00,328.24,330.5,328.24,330.13,105087.0,318.9701,321.1662,318.9701,320.8067,105087.0
2018-12-06 15:40:00,330.1,331.16,329.58,331.01,160909.0,320.7775,321.8076,320.2722,321.6618,160909.0
2018-12-06 15:50:00,331.01,331.85,330.78,331.85,376696.0,321.6618,322.4781,321.4383,322.4781,376696.0
2018-12-07 09:30:00,332.35,334.88,330.0,334.66,171533.0,322.964,325.4226,320.6804,325.2088,171533.0
2018-12-07 09:40:00,334.88,337.61,333.55,333.73,159127.0,325.4226,328.0755,324.1301,324.305,159127.0
2018-12-07 09:50:00,333.69,334.97,332.62,333.1,68042.0,324.2662,325.51,323.2264,323.6928,68042.0
2018-12-07 10:00:00,333.08,333.55,331.39,331.61,79418.0,323.6734,324.1301,322.0311,322.2449,79418.0
2018-12-07 10:10:00,331.39,331.65,328.46,328.68,92357.0,322.0311,322.2838,319.1839,319.3976,92357.0
2018-12-07 10:20:00,328.88,329.72,327.64,329.42,120735.0,319.592,320.4083,318.387,320.1167,120735.0
2018-12-07 10:30:00,329.33,330.0,327.02,327.46,75187.0,320.0293,320.6804,317.7845,318.2121,75187.0
2018-12-07 10:40:00,327.4,328.26,326.9,327.56,89141.0,318.1538,318.9895,317.6679,318.3093,89141.0
2018-12-07 10:50:00,327.31,327.63,326.12,327.19,82190.0,318.0663,318.3773,316.9099,317.9497,82190.0
2018-12-07 11:00:00,327.11,327.83,325.31,326.0,144626.0,317.872,318.5717,316.1228,316.7933,144626.0
2018-12-07 11:10:00,326.22,326.64,324.8,325.58,60150.0,317.0071,317.4153,315.6272,316.3852,60150.0
2018-12-07 11:20:00,325.4,325.58,323.1,324.23,108008.0,316.2103,316.3852,313.9752,315.0733,108008.0
2018-12-07 11:30:00,324.12,325.17,323.67,324.33,69396.0,314.9664,315.9868,314.5291,315.1705,69396.0
2018-12-07 11:40:00,324.32,326.26,323.9,325.58,54107.0,315.1608,317.046,314.7526,316.3852,54107.0
2018-12-07 11:50:00,325.32,325.45,323.12,323.21,46493.0,316.1325,316.2589,313.9947,314.0821,46493.0
2018-12-07 12:00:00,323.1,324.44,323.03,323.43,37524.0,313.9752,315.2774,313.9072,314.2959,37524.0
2018-12-07 12:10:00,323.4,324.75,322.71,323.13,50207.0,314.2668,315.5786,313.5962,314.0044,50207.0
2018-12-07 12:20:00,323.01,324.28,322.95,323.76,30819.0,313.8878,315.1219,313.8295,314.6166,30819.0
2018-12-07 12:30:00,323.63,323.9,322.88,323.36,58713.0,314.4903,314.7526,313.7614,314.2279,58713.0
2018-12-07 12:40:00,323.48,324.37,322.8,323.87,52544.0,314.3445,315.2094,313.6837,314.7235,52544.0
2018-12-07 12:50:00,323.88,326.93,323.87,326.61,66814.0,314.7332,317.6971,314.7235,317.3861,66814.0
2018-12-07 13:00:00,326.49,328.0,326.15,326.21,39130.0,317.2695,318.7369,316.9391,316.9974,39130.0
2018-12-07 13:10:00,326.09,326.69,325.18,325.18,34934.0,316.8808,317.4638,315.9965,315.9965,34934.0
2018-12-07 13:20:00,325.16,327.38,325.12,326.79,41490.0,315.9771,318.1344,315.9382,317.561,41490.0
2018-12-07 13:30:00,326.66,326.8,325.09,325.34,25374.0,317.4347,317.5707,315.909,316.152,25374.0
2018-12-07 13:40:00,325.15,325.78,324.7,324.7,27233.0,315.9673,316.5795,315.53,315.53,27233.0
2018-12-07 13:50:00,324.68,324.74,323.91,324.06,49889.0,315.5106,315.5689,314.7624,314.9081,49889.0
2018-12-07 14:00:00,323.97,324.35,323.34,323.9,46239.0,314.8207,315.1899,314.2085,314.7526,46239.0
2018-12-07 14:10:00,323.91,325.21,323.22,325.21,54967.0,314.7624,316.0256,314.0918,316.0256,54967.0
2018-12-07 14:20:00,325.19,325.56,323.87,324.31,59108.0,316.0062,316.3658,314.7235,315.1511,59108.0
2018-12-07 14:30:00,324.25,324.45,323.17,323.28,67903.0,315.0928,315.2871,314.0433,314.1502,67903.0
2018-12-07 14:40:00,323.32,323.93,322.0,323.44,66456.0,314.189,314.7818,312.9063,314.3056,66456.0
2018-12-07 14:50:00,323.52,324.27,322.3,322.83,54131.0,314.3834,315.1122,313.1978,313.7129,54131.0
2018-12-07 15:00:00,322.83,323.15,321.39,323.03,77708.0,313.7129,314.0238,312.3135,313.9072,77708.0
2018-12-07 15:10:00,323.04,323.48,321.39,322.26,73749.0,313.9169,314.3445,312.3135,313.159,73749.0
2018-12-07 15:20:00,322.26,323.93,321.8,323.35,66055.0,313.159,314.7818,312.7119,314.2182,66055.0
2018-12-07 15:30:00,323.26,324.65,322.7,323.22,91891.0,314.1307,315.4815,313.5865,314.0918,91891.0
2018-12-07 15:40:00,323.07,323.61,322.11,322.13,100971.0,313.9461,314.4708,313.0132,313.0326,100971.0
2018-12-07 15:50:00,322.17,323.64,322.17,323.22,204335.0,313.0715,314.5,313.0715,314.0918,204335.0
2018-12-10 09:30:00,321.27,326.72,321.27,325.84,192483.0,312.1969,317.493,312.1969,316.6379,192483.0
2018-12-10 09:40:00,326.03,326.7,324.58,324.96,128272.0,316.8225,317.4736,315.4134,315.7827,128272.0
2018-12-10 09:50:00,324.88,324.98,321.57,322.68,113307.0,315.705,315.8021,312.4884,313.5671,113307.0
2018-12-10 10:00:00,322.77,323.64,321.0,322.07,98885.0,313.6546,314.5,311.9345,312.9743,98885.0
2018-12-10 10:10:00,321.98,324.48,321.12,324.29,83744.0,312.8869,315.3163,312.0512,315.1316,83744.0
2018-12-10 10:20:00,324.02,324.89,322.02,322.25,64613.0,314.8693,315.7147,312.9257,313.1492,64613.0
2018-12-10 10:30:00,322.25,323.08,320.51,320.58,52328.0,313.1492,313.9558,311.4584,311.5264,52328.0
2018-12-10 10:40:00,320.62,321.19,318.8,319.94,79625.0,311.5653,312.1192,309.7967,310.9045,79625.0
2018-12-10 10:50:00,319.81,321.1,318.6,319.39,60596.0,310.7781,312.0317,309.6023,310.37,60596.0
2018-12-10 11:00:00,319.23,319.41,316.76,316.94,74059.0,310.2145,310.3894,307.8143,307.9892,74059.0
2018-12-10 11:10:00,316.79,317.52,315.51,316.43,74266.0,307.8434,308.5528,306.5996,307.4936,74266.0
2018-12-10 11:20:00,316.36,317.19,315.73,316.82,81185.0,307.4256,308.2321,306.8134,307.8726,81185.0
2018-12-10 11:30:00,316.78,319.04,316.58,318.86,99204.0,307.8337,310.0299,307.6394,309.855,99204.0
2018-12-10 11:40:00,319.2,319.78,318.0,319.0,73493.0,310.1854,310.749,309.0193,309.991,73493.0
2018-12-10 11:50:00,319.0,319.49,317.79,318.25,29176.0,309.991,310.4672,308.8152,309.2622,29176.0
2018-12-10 12:00:00,318.43,318.5,317.05,317.66,50438.0,309.4371,309.5051,308.0961,308.6889,50438.0
2018-12-10 12:10:00,317.55,318.43,317.13,317.35,36503.0,308.582,309.4371,308.1738,308.3876,36503.0
2018-12-10 12:20:00,317.3,318.0,317.02,317.64,34312.0,308.339,309.0193,308.0669,308.6694,34312.0
2018-12-10 12:30:00,317.49,320.46,317.46,319.99,45591.0,308.5237,311.4098,308.4945,310.9531,45591.0
2018-12-10 12:40:00,320.0,321.19,319.73,320.74,31832.0,310.9628,312.1192,310.7004,311.6819,31832.0
2018-12-10 12:50:00,320.84,321.39,320.67,320.9,29429.0,311.7791,312.3135,311.6139,311.8374,29429.0
2018-12-10 13:00:00,321.01,321.48,320.41,320.97,44036.0,311.9443,312.401,311.3612,311.9054,44036.0
2018-12-10 13:10:00,321.02,322.51,320.84,322.36,40961.0,311.954,313.4019,311.7791,313.2561,40961.0
2018-12-10 13:20:00,322.29,322.52,320.86,321.34,36631.0,313.1881,313.4116,311.7985,312.2649,36631.0
2018-12-10 13:30:00,321.58,323.71,321.33,323.23,28379.0,312.4982,314.568,312.2552,314.1016,28379.0
2018-12-10 13:40:00,323.25,323.4,322.13,322.98,24146.0,314.121,314.2668,313.0326,313.8586,24146.0
2018-12-10 13:50:00,323.21,324.22,322.69,322.99,35243.0,314.0821,315.0636,313.5768,313.8683,35243.0
2018-12-10 14:00:00,322.81,324.39,322.51,324.17,32122.0,313.6934,315.2288,313.4019,315.015,32122.0
2018-12-10 14:10:00,324.0,324.22,322.39,322.78,52341.0,314.8498,315.0636,313.2853,313.6643,52341.0
2018-12-10 14:20:00,322.84,323.91,322.56,323.27,25036.0,313.7226,314.7624,313.4505,314.1404,25036.0
2018-12-10 14:30:00,323.49,325.61,323.32,324.64,71975.0,314.3542,316.4143,314.189,315.4717,71975.0
2018-12-10 14:40:00,324.62,324.69,323.87,324.3,33022.0,315.4523,315.5203,314.7235,315.1413,33022.0
2018-12-10 14:50:00,324.36,325.59,324.12,324.63,47306.0,315.1996,316.3949,314.9664,315.462,47306.0
2018-12-10 15:00:00,324.6,325.55,324.23,325.41,37864.0,315.4329,316.356,315.0733,316.22,37864.0
2018-12-10 15:10:00,325.44,325.69,323.93,324.26,56324.0,316.2491,316.4921,314.7818,315.1025,56324.0
2018-12-10 15:20:00,324.28,325.04,324.08,325.03,24655.0,315.1219,315.8604,314.9276,315.8507,24655.0
2018-12-10 15:30:00,325.1,326.82,325.0,326.58,85652.0,315.9188,317.5902,315.8216,317.357,85652.0
2018-12-10 15:40:00,326.65,327.18,326.27,326.27,109798.0,317.425,317.94,317.0557,317.0557,109798.0
2018-12-10 15:50:00,326.26,327.2,326.14,326.24,207663.0,317.046,317.9594,316.9294,317.0266,207663.0
2018-12-11 09:30:00,333.75,334.49,330.02,330.28,214128.0,324.3245,325.0436,320.6998,320.9525,214128.0
2018-12-11 09:40:00,330.26,330.5,327.12,328.0,117506.0,320.933,321.1662,317.8817,318.7369,117506.0
2018-12-11 09:50:00,327.97,329.19,327.39,327.75,78605.0,318.7077,319.8932,318.1441,318.4939,78605.0
2018-12-11 10:00:00,327.71,329.49,327.55,328.72,89314.0,318.455,320.1848,318.2996,319.4365,89314.0
2018-12-11 10:10:00,328.55,328.67,325.45,326.46,80487.0,319.2713,319.3879,316.2589,317.2403,80487.0
2018-12-11 10:20:00,326.47,328.16,326.43,327.3,62036.0,317.2501,318.8923,317.2112,318.0566,62036.0
2018-12-11 10:30:00,327.35,327.82,324.51,325.51,83766.0,318.1052,318.5619,315.3454,316.3172,83766.0
2018-12-11 10:40:00,325.65,325.84,323.75,324.17,60279.0,316.4532,316.6379,314.6069,315.015,60279.0
2018-12-11 10:50:00,324.16,324.28,322.25,324.09,82543.0,315.0053,315.1219,313.1492,314.9373,82543.0
2018-12-11 11:00:00,323.97,325.59,323.63,325.59,92186.0,314.8207,316.3949,314.4903,316.3949,92186.0
2018-12-11 11:10:00,325.7,326.0,323.9,325.2,47238.0,316.5018,316.7933,314.7526,316.0159,47238.0
2018-12-11 11:20:00,325.32,325.98,324.6,324.77,42217.0,316.1325,316.7739,315.4329,315.5981,42217.0
2018-12-11 11:30:00,324.98,325.06,323.16,323.86,41077.0,315.8021,315.8799,314.0335,314.7138,41077.0
2018-12-11 11:40:00,323.77,324.65,323.22,324.31,48070.0,314.6263,315.4815,314.0918,315.1511,48070.0
2018-12-11 11:50:00,324.34,324.57,323.27,323.9,47650.0,315.1802,315.4037,314.1404,314.7526,47650.0
2018-12-11 12:00:00,323.69,323.9,321.18,321.71,47826.0,314.5486,314.7526,312.1095,312.6245,47826.0
2018-12-11 12:10:00,321.74,322.0,320.3,320.79,50044.0,312.6536,312.9063,311.2543,311.7305,50044.0
2018-12-11 12:20:00,320.87,322.02,320.8,320.87,38271.0,311.8082,312.9257,311.7402,311.8082,38271.0
2018-12-11 12:30:00,320.84,321.7,320.5,320.6,53972.0,311.7791,312.6148,311.4487,311.5458,53972.0
2018-12-11 12:40:00,320.63,321.98,320.5,321.84,65192.0,311.575,312.8869,311.4487,312.7508,65192.0
2018-12-11 12:50:00,321.76,321.86,321.04,321.3,32166.0,312.6731,312.7703,311.9734,312.2261,32166.0
2018-12-11 13:00:00,321.04,321.65,320.56,321.15,27983.0,311.9734,312.5662,311.507,312.0803,27983.0
2018-12-11 13:10:00,321.28,321.88,319.84,321.47,60699.0,312.2066,312.7897,310.8073,312.3913,60699.0
2018-12-11 13:20:00,321.56,323.25,320.56,320.88,57128.0,312.4787,314.121,311.507,311.8179,57128.0
2018-12-11 13:30:00,320.65,321.66,320.41,321.25,31143.0,311.5944,312.5759,311.3612,312.1775,31143.0
2018-12-11 13:40:00,321.22,321.22,319.5,319.86,57320.0,312.1483,312.1483,310.4769,310.8267,57320.0
2018-12-11 13:50:00,319.87,320.22,318.96,319.28,44134.0,310.8365,311.1766,309.9522,310.2631,44134.0
2018-12-11 14:00:00,319.03,319.94,318.75,319.1,32208.0,310.0202,310.9045,309.7481,310.0882,32208.0
2018-12-11 14:10:00,319.1,321.05,318.86,320.87,54863.0,310.0882,311.9831,309.855,311.8082,54863.0
2018-12-11 14:20:00,320.5,323.06,320.39,322.72,57613.0,311.4487,313.9364,311.3418,313.606,57613.0
2018-12-11 14:30:00,322.76,323.72,322.47,322.83,52525.0,313.6448,314.5777,313.363,313.7129,52525.0
2018-12-11 14:40:00,322.91,324.37,322.65,323.05,52105.0,313.7906,315.2094,313.5379,313.9266,52105.0
2018-12-11 14:50:00,323.06,323.54,322.34,322.8,28438.0,313.9364,314.4028,313.2367,313.6837,28438.0
2018-12-11 15:00:00,322.96,322.96,321.23,322.82,31562.0,313.8392,313.8392,312.158,313.7031,31562.0
2018-12-11 15:10:00,322.76,325.87,322.76,324.22,72373.0,313.6448,316.667,313.6448,315.0636,72373.0
2018-12-11 15:20:00,324.11,324.54,323.76,323.76,31023.0,314.9567,315.3746,314.6166,314.6166,31023.0
2018-12-11 15:30:00,323.85,325.43,323.09,323.41,47388.0,314.7041,316.2394,313.9655,314.2765,47388.0
2018-12-11 15:40:00,323.2,323.27,322.25,322.38,39344.0,314.0724,314.1404,313.1492,313.2756,39344.0
2018-12-11 15:50:00,322.31,323.15,321.88,322.13,114821.0,313.2075,314.0238,312.7897,313.0326,114821.0
2018-12-12 09:30:00,327.38,328.44,326.26,327.27,137574.0,318.1344,319.1644,317.046,318.0275,137574.0
2018-12-12 09:40:00,327.25,327.4,325.71,327.24,92007.0,318.008,318.1538,316.5115,317.9983,92007.0
2018-12-12 09:50:00,327.25,327.4,325.59,326.7,54675.0,318.008,318.1538,316.3949,317.4736,54675.0
2018-12-12 10:00:00,326.71,327.05,324.66,326.68,85731.0,317.4833,317.8137,315.4912,317.4541,85731.0
2018-12-12 10:10:00,326.61,328.68,326.11,328.47,103679.0,317.3861,319.3976,316.9002,319.1936,103679.0
2018-12-12 10:20:00,328.48,329.0,327.51,327.53,82569.0,319.2033,319.7086,318.2607,318.2801,82569.0
2018-12-12 10:30:00,327.23,328.85,326.88,326.97,41104.0,317.9886,319.5628,317.6485,317.7359,41104.0
2018-12-12 10:40:00,326.84,328.34,326.61,328.34,51231.0,317.6096,319.0672,317.3861,319.0672,51231.0
2018-12-12 10:50:00,328.37,329.92,327.97,329.64,76538.0,319.0964,320.6026,318.7077,320.3305,76538.0
2018-12-12 11:00:00,329.66,330.67,329.0,329.85,86642.0,320.35,321.3314,319.7086,320.5346,86642.0
2018-12-12 11:10:00,329.76,330.63,329.11,330.52,87760.0,320.4471,321.2926,319.8155,321.1857,87760.0
2018-12-12 11:20:00,330.51,330.8,329.8,329.9,54965.0,321.176,321.4578,320.486,320.5832,54965.0
2018-12-12 11:30:00,330.01,330.02,328.57,328.89,50101.0,320.6901,320.6998,319.2908,319.6017,50101.0
2018-12-12 11:40:00,328.88,329.86,328.82,329.85,35502.0,319.592,320.5443,319.5337,320.5346,35502.0
2018-12-12 11:50:00,329.69,330.2,328.96,330.12,37098.0,320.3791,320.8747,319.6697,320.797,37098.0
2018-12-12 12:00:00,330.24,330.77,330.14,330.24,51899.0,320.9136,321.4286,320.8164,320.9136,51899.0
2018-12-12 12:10:00,330.32,330.63,329.83,330.24,30484.0,320.9913,321.2926,320.5152,320.9136,30484.0
2018-12-12 12:20:00,330.15,330.39,329.65,330.28,34484.0,320.8261,321.0594,320.3403,320.9525,34484.0
2018-12-12 12:30:00,330.38,330.39,329.0,329.23,31734.0,321.0496,321.0594,319.7086,319.9321,31734.0
2018-12-12 12:40:00,329.17,330.31,329.16,330.09,34896.0,319.8738,320.9816,319.8641,320.7678,34896.0
2018-12-12 12:50:00,330.16,331.11,330.07,330.78,34957.0,320.8359,321.759,320.7484,321.4383,34957.0
2018-12-12 13:00:00,330.91,331.05,330.57,330.79,31844.0,321.5647,321.7007,321.2343,321.4481,31844.0
2018-12-12 13:10:00,330.84,331.9,330.82,331.21,39505.0,321.4966,322.5267,321.4772,321.8562,39505.0
2018-12-12 13:20:00,331.2,331.51,330.71,331.45,26848.0,321.8465,322.1477,321.3703,322.0894,26848.0
2018-12-12 13:30:00,331.49,331.49,330.69,330.89,25258.0,322.1283,322.1283,321.3509,321.5452,25258.0
2018-12-12 13:40:00,330.83,331.52,330.82,331.52,42530.0,321.4869,322.1574,321.4772,322.1574,42530.0
2018-12-12 13:50:00,331.56,331.73,330.62,331.17,42155.0,322.1963,322.3615,321.2829,321.8173,42155.0
2018-12-12 14:00:00,331.17,331.3,329.44,329.68,46399.0,321.8173,321.9437,320.1362,320.3694,46399.0
2018-12-12 14:10:00,329.73,329.9,328.81,329.75,38526.0,320.418,320.5832,319.524,320.4374,38526.0
2018-12-12 14:20:00,329.87,329.9,327.76,328.33,46336.0,320.554,320.5832,318.5036,319.0575,46336.0
2018-12-12 14:30:00,328.2,328.85,327.68,328.29,41221.0,318.9312,319.5628,318.4259,319.0187,41221.0
2018-12-12 14:40:00,328.24,328.34,327.29,328.0,28323.0,318.9701,319.0672,318.0469,318.7369,28323.0
2018-12-12 14:50:00,327.88,329.47,327.3,329.06,45182.0,318.6202,320.1653,318.0566,319.7669,45182.0
2018-12-12 15:00:00,328.76,329.4,328.38,329.22,35950.0,319.4754,320.0973,319.1061,319.9224,35950.0
2018-12-12 15:10:00,329.23,329.81,327.79,328.0,41514.0,319.9321,320.4957,318.5328,318.7369,41514.0
2018-12-12 15:20:00,328.07,328.91,327.83,327.96,28631.0,318.8049,319.6212,318.5717,318.698,28631.0
2018-12-12 15:30:00,328.08,328.76,327.95,328.76,33443.0,318.8146,319.4754,318.6883,319.4754,33443.0
2018-12-12 15:40:00,328.91,329.12,328.0,328.28,61980.0,319.6212,319.8252,318.7369,319.0089,61980.0
2018-12-12 15:50:00,328.21,328.23,326.5,326.9,134939.0,318.9409,318.9604,317.2792,317.6679,134939.0
2018-12-13 09:30:00,328.4,328.4,325.23,326.94,171035.0,319.1256,319.1256,316.0451,317.7068,171035.0
2018-12-13 09:40:00,326.92,328.07,326.3,327.07,50704.0,317.6874,318.8049,317.0849,317.8331,50704.0
2018-12-13 09:50:00,327.27,327.39,325.37,325.63,30589.0,318.0275,318.1441,316.1811,316.4338,30589.0
2018-12-13 10:00:00,325.89,327.18,325.65,326.61,33476.0,316.6864,317.94,316.4532,317.3861,33476.0
2018-12-13 10:10:00,326.74,328.42,326.66,327.28,35311.0,317.5124,319.145,317.4347,318.0372,35311.0
2018-12-13 10:20:00,327.06,328.0,326.42,326.69,24467.0,317.8234,318.7369,317.2015,317.4638,24467.0
2018-12-13 10:30:00,326.78,327.97,326.26,326.99,29128.0,317.5513,318.7077,317.046,317.7554,29128.0
2018-12-13 10:40:00,326.79,326.87,324.7,325.49,56428.0,317.561,317.6388,315.53,316.2977,56428.0
2018-12-13 10:50:00,325.21,326.09,324.83,325.65,52505.0,316.0256,316.8808,315.6564,316.4532,52505.0
2018-12-13 11:00:00,325.32,326.42,324.56,325.72,21783.0,316.1325,317.2015,315.394,316.5212,21783.0
2018-12-13 11:10:00,325.63,325.96,324.79,325.43,30185.0,316.4338,316.7545,315.6175,316.2394,30185.0
2018-12-13 11:20:00,325.17,326.61,324.77,326.31,26460.0,315.9868,317.3861,315.5981,317.0946,26460.0
2018-12-13 11:30:00,326.19,327.16,325.75,327.05,40573.0,316.978,317.9206,316.5504,317.8137,40573.0
2018-12-13 11:40:00,326.95,328.74,326.85,327.97,42993.0,317.7165,319.456,317.6193,318.7077,42993.0
2018-12-13 11:50:00,327.93,328.11,326.66,326.92,33101.0,318.6688,318.8437,317.4347,317.6874,33101.0
2018-12-13 12:00:00,327.12,327.25,325.73,326.16,29156.0,317.8817,318.008,316.531,316.9488,29156.0
2018-12-13 12:10:00,326.09,326.82,325.93,326.42,21921.0,316.8808,317.5902,316.7253,317.2015,21921.0
2018-12-13 12:20:00,326.47,326.53,325.37,325.37,19527.0,317.2501,317.3084,316.1811,316.1811,19527.0
2018-12-13 12:30:00,325.43,326.49,325.39,326.34,18566.0,316.2394,317.2695,316.2006,317.1237,18566.0
2018-12-13 12:40:00,326.23,326.48,325.55,325.92,13976.0,317.0168,317.2598,316.356,316.7156,13976.0
2018-12-13 12:50:00,325.91,326.17,325.48,325.9,14256.0,316.7059,316.9585,316.288,316.6962,14256.0
2018-12-13 13:00:00,325.75,325.94,324.85,325.65,15933.0,316.5504,316.735,315.6758,316.4532,15933.0
2018-12-13 13:10:00,325.61,326.58,325.58,325.89,14996.0,316.4143,317.357,316.3852,316.6864,14996.0
2018-12-13 13:20:00,325.99,326.41,325.01,325.73,15671.0,316.7836,317.1918,315.8313,316.531,15671.0
2018-12-13 13:30:00,325.94,327.34,325.88,327.15,26981.0,316.735,318.0955,316.6767,317.9109,26981.0
2018-12-13 13:40:00,327.45,327.45,326.49,326.49,19031.0,318.2024,318.2024,317.2695,317.2695,19031.0
2018-12-13 13:50:00,326.53,326.94,325.4,325.4,14864.0,317.3084,317.7068,316.2103,316.2103,14864.0
2018-12-13 14:00:00,325.5,325.86,324.55,324.85,15301.0,316.3075,316.6573,315.3843,315.6758,15301.0
2018-12-13 14:10:00,324.77,325.47,324.28,325.46,19160.0,315.5981,316.2783,315.1219,316.2686,19160.0
2018-12-13 14:20:00,325.62,325.9,324.81,325.49,17887.0,316.4241,316.6962,315.6369,316.2977,17887.0
2018-12-13 14:30:00,325.49,325.55,324.6,324.8,16262.0,316.2977,316.356,315.4329,315.6272,16262.0
2018-12-13 14:40:00,324.79,325.14,324.17,324.3,19850.0,315.6175,315.9576,315.015,315.1413,19850.0
2018-12-13 14:50:00,324.36,325.68,324.35,325.3,18353.0,315.1996,316.4824,315.1899,316.1131,18353.0
2018-12-13 15:00:00,325.31,325.79,325.17,325.34,22046.0,316.1228,316.5893,315.9868,316.152,22046.0
2018-12-13 15:10:00,325.17,325.83,325.04,325.45,31577.0,315.9868,316.6281,315.8604,316.2589,31577.0
2018-12-13 15:20:00,325.56,325.85,324.98,325.07,20577.0,316.3658,316.6476,315.8021,315.8896,20577.0
2018-12-13 15:30:00,325.05,325.57,324.66,325.14,22452.0,315.8702,316.3755,315.4912,315.9576,22452.0
2018-12-13 15:40:00,325.08,326.1,325.01,325.12,38329.0,315.8993,316.8905,315.8313,315.9382,38329.0
2018-12-13 15:50:00,325.02,325.65,324.97,325.3,89206.0,315.841,316.4532,315.7924,316.1131,89206.0
2018-12-14 09:30:00,322.45,323.91,321.75,322.29,104578.0,313.3436,314.7624,312.6634,313.1881,104578.0
2018-12-14 09:40:00,322.35,323.61,322.0,323.03,45657.0,313.2464,314.4708,312.9063,313.9072,45657.0
2018-12-14 09:50:00,322.96,323.12,321.97,322.1,39277.0,313.8392,313.9947,312.8771,313.0035,39277.0
2018-12-14 10:00:00,322.15,322.57,321.35,321.95,52926.0,313.0521,313.4602,312.2747,312.8577,52926.0
2018-12-14 10:10:00,322.01,323.25,321.7,322.97,42815.0,312.916,314.121,312.6148,313.8489,42815.0
2018-12-14 10:20:00,322.91,323.04,321.08,321.25,30014.0,313.7906,313.9169,312.0123,312.1775,30014.0
2018-12-14 10:30:00,321.24,321.24,320.06,320.88,82023.0,312.1678,312.1678,311.0211,311.8179,82023.0
2018-12-14 10:40:00,320.84,321.92,320.48,321.42,41053.0,311.7791,312.8286,311.4292,312.3427,41053.0
2018-12-14 10:50:00,321.28,322.2,320.64,320.79,49134.0,312.2066,313.1007,311.5847,311.7305,49134.0
2018-12-14 11:00:00,320.74,321.56,320.5,321.17,38199.0,311.6819,312.4787,311.4487,312.0997,38199.0
2018-12-14 11:10:00,321.0,321.6,320.27,321.13,48103.0,311.9345,312.5176,311.2252,312.0609,48103.0
2018-12-14 11:20:00,321.04,321.41,320.55,320.97,32957.0,311.9734,312.333,311.4972,311.9054,32957.0
2018-12-14 11:30:00,321.11,321.85,320.61,321.34,33843.0,312.0414,312.7605,311.5556,312.2649,33843.0
2018-12-14 11:40:00,321.29,321.95,320.22,320.41,37473.0,312.2164,312.8577,311.1766,311.3612,37473.0
2018-12-14 11:50:00,320.32,320.59,319.51,319.7,65492.0,311.2737,311.5361,310.4866,310.6713,65492.0
2018-12-14 12:00:00,319.86,320.52,319.77,319.87,28264.0,310.8267,311.4681,310.7393,310.8365,28264.0
2018-12-14 12:10:00,319.74,320.88,319.46,320.82,42625.0,310.7101,311.8179,310.438,311.7596,42625.0
2018-12-14 12:20:00,320.88,321.36,320.57,321.36,27275.0,311.8179,312.2844,311.5167,312.2844,27275.0
2018-12-14 12:30:00,321.55,321.84,320.09,320.37,34693.0,312.469,312.7508,311.0502,311.3223,34693.0
2018-12-14 12:40:00,320.17,320.36,319.45,319.45,57932.0,311.128,311.3126,310.4283,310.4283,57932.0
2018-12-14 12:50:00,319.58,320.02,319.41,319.81,34385.0,310.5546,310.9822,310.3894,310.7781,34385.0
2018-12-14 13:00:00,319.61,320.44,319.23,320.18,39731.0,310.5838,311.3904,310.2145,311.1377,39731.0
2018-12-14 13:10:00,320.21,320.77,319.5,319.63,64349.0,311.1669,311.711,310.4769,310.6032,64349.0
2018-12-14 13:20:00,319.59,319.76,318.55,318.77,51776.0,310.5644,310.7296,309.5537,309.7675,51776.0
2018-12-14 13:30:00,318.73,318.9,318.09,318.69,56264.0,309.7286,309.8938,309.1067,309.6898,56264.0
2018-12-14 13:40:00,318.76,319.14,318.45,318.52,34077.0,309.7578,310.1271,309.4566,309.5246,34077.0
2018-12-14 13:50:00,318.59,318.89,318.09,318.21,25905.0,309.5926,309.8841,309.1067,309.2233,25905.0
2018-12-14 14:00:00,318.13,318.97,317.21,318.91,67211.0,309.1456,309.9619,308.2516,309.9036,67211.0
2018-12-14 14:10:00,318.8,319.27,318.26,319.27,31656.0,309.7967,310.2534,309.2719,310.2534,31656.0
2018-12-14 14:20:00,319.17,319.61,318.7,319.19,34285.0,310.1562,310.5838,309.6995,310.1757,34285.0
2018-12-14 14:30:00,319.04,319.04,317.5,317.59,37911.0,310.0299,310.0299,308.5334,308.6208,37911.0
2018-12-14 14:40:00,317.66,318.28,316.84,316.84,78579.0,308.6889,309.2914,307.892,307.892,78579.0
2018-12-14 14:50:00,316.92,318.08,315.56,317.5,101490.0,307.9698,309.097,306.6482,308.5334,101490.0
2018-12-14 15:00:00,317.48,318.2,317.25,317.4,29722.0,308.5139,309.2136,308.2904,308.4362,29722.0
2018-12-14 15:10:00,317.33,318.5,317.19,317.61,56881.0,308.3682,309.5051,308.2321,308.6403,56881.0
2018-12-14 15:20:00,317.37,317.58,316.8,317.16,37153.0,308.4071,308.6111,307.8532,308.203,37153.0
2018-12-14 15:30:00,317.16,317.24,316.37,316.73,60143.0,308.203,308.2807,307.4353,307.7851,60143.0
2018-12-14 15:40:00,316.66,317.03,316.2,316.83,93539.0,307.7171,308.0767,307.2701,307.8823,93539.0
2018-12-14 15:50:00,316.84,319.0,316.67,318.75,263682.0,307.892,309.991,307.7268,309.7481,263682.0
2018-12-17 09:30:00,316.91,318.75,316.25,317.99,129132.0,307.96,309.7481,307.3187,309.0095,129132.0
2018-12-17 09:40:00,317.84,318.56,315.59,317.49,68746.0,308.8638,309.5634,306.6773,308.5237,68746.0
2018-12-17 09:50:00,317.39,319.75,316.73,319.57,99830.0,308.4265,310.7198,307.7851,310.5449,99830.0
2018-12-17 10:00:00,319.38,319.73,318.15,318.92,85166.0,310.3603,310.7004,309.165,309.9133,85166.0
2018-12-17 10:10:00,319.03,321.47,317.92,321.19,95620.0,310.0202,312.3913,308.9415,312.1192,95620.0
2018-12-17 10:20:00,321.06,322.82,320.57,321.55,84204.0,311.9928,313.7031,311.5167,312.469,84204.0
2018-12-17 10:30:00,321.5,322.0,320.55,320.81,63717.0,312.4204,312.9063,311.4972,311.7499,63717.0
2018-12-17 10:40:00,320.7,322.8,320.6,322.8,65882.0,311.643,313.6837,311.5458,313.6837,65882.0
2018-12-17 10:50:00,322.77,324.65,322.38,323.97,93437.0,313.6546,315.4815,313.2756,314.8207,93437.0
2018-12-17 11:00:00,324.19,326.12,324.0,325.78,93242.0,315.0345,316.9099,314.8498,316.5795,93242.0
2018-12-17 11:10:00,325.84,326.4,325.39,326.19,72876.0,316.6379,317.182,316.2006,316.978,72876.0
2018-12-17 11:20:00,326.16,326.42,325.11,326.2,91920.0,316.9488,317.2015,315.9285,316.9877,91920.0
2018-12-17 11:30:00,326.2,326.43,324.6,325.98,69925.0,316.9877,317.2112,315.4329,316.7739,69925.0
2018-12-17 11:40:00,325.98,326.05,324.78,325.4,43656.0,316.7739,316.8419,315.6078,316.2103,43656.0
2018-12-17 11:50:00,325.54,326.61,325.52,326.3,54235.0,316.3463,317.3861,316.3269,317.0849,54235.0
2018-12-17 12:00:00,326.45,327.22,326.23,326.84,71582.0,317.2306,317.9789,317.0168,317.6096,71582.0
2018-12-17 12:10:00,326.8,326.8,324.95,325.59,53214.0,317.5707,317.5707,315.773,316.3949,53214.0
2018-12-17 12:20:00,325.56,325.92,324.4,324.76,35848.0,316.3658,316.7156,315.2385,315.5884,35848.0
2018-12-17 12:30:00,324.71,324.71,322.5,322.5,45624.0,315.5398,315.5398,313.3922,313.3922,45624.0
2018-12-17 12:40:00,322.71,323.11,321.46,321.75,43107.0,313.5962,313.985,312.3815,312.6634,43107.0
2018-12-17 12:50:00,321.85,322.11,320.53,320.82,46000.0,312.7605,313.0132,311.4778,311.7596,46000.0
2018-12-17 13:00:00,320.6,321.56,320.11,320.91,56486.0,311.5458,312.4787,311.0697,311.8471,56486.0
2018-12-17 13:10:00,320.99,321.15,320.2,320.33,49338.0,311.9248,312.0803,311.1571,311.2835,49338.0
2018-12-17 13:20:00,320.28,321.44,319.31,320.52,53386.0,311.2349,312.3621,310.2923,311.4681,53386.0
2018-12-17 13:30:00,320.45,321.09,319.05,319.51,40882.0,311.4001,312.022,310.0396,310.4866,40882.0
2018-12-17 13:40:00,319.52,320.7,319.31,319.69,36568.0,310.4963,311.643,310.2923,310.6615,36568.0
2018-12-17 13:50:00,319.82,320.65,319.23,319.44,43469.0,310.7879,311.5944,310.2145,310.4186,43469.0
2018-12-17 14:00:00,319.29,319.76,318.62,319.31,39958.0,310.2728,310.7296,309.6218,310.2923,39958.0
2018-12-17 14:10:00,319.26,320.3,318.99,319.88,37864.0,310.2437,311.2543,309.9813,310.8462,37864.0
2018-12-17 14:20:00,319.79,320.9,319.27,319.5,44120.0,310.7587,311.8374,310.2534,310.4769,44120.0
2018-12-17 14:30:00,319.51,320.32,319.09,319.32,29866.0,310.4866,311.2737,310.0785,310.302,29866.0
2018-12-17 14:40:00,319.42,320.63,319.3,319.7,44559.0,310.3992,311.575,310.2826,310.6713,44559.0
2018-12-17 14:50:00,319.75,319.82,318.34,318.98,45438.0,310.7198,310.7879,309.3497,309.9716,45438.0
2018-12-17 15:00:00,318.94,319.39,318.32,318.4,37808.0,309.9327,310.37,309.3302,309.408,37808.0
2018-12-17 15:10:00,318.38,319.75,317.77,318.17,75895.0,309.3885,310.7198,308.7958,309.1845,75895.0
2018-12-17 15:20:00,318.11,318.32,316.63,317.13,72488.0,309.1262,309.3302,307.688,308.1738,72488.0
2018-12-17 15:30:00,317.13,317.22,315.9,316.27,89241.0,308.1738,308.2613,306.9786,307.3381,89241.0
2018-12-17 15:40:00,316.15,316.51,314.44,314.97,162249.0,307.2215,307.5713,305.5598,306.0748,162249.0
2018-12-17 15:50:00,315.0,316.39,314.85,316.39,268991.0,306.104,307.4547,305.9582,307.4547,268991.0
2018-12-18 09:30:00,325.48,328.08,323.2,327.57,389406.0,316.288,318.8146,314.0724,318.319,389406.0
2018-12-18 09:40:00,327.73,330.8,327.51,330.18,268799.0,318.4745,321.4578,318.2607,320.8553,268799.0
2018-12-18 09:50:00,330.07,331.36,329.53,330.41,218181.0,320.7484,322.002,320.2236,321.0788,218181.0
2018-12-18 10:00:00,330.27,330.46,327.59,327.99,154546.0,320.9427,321.1274,318.3384,318.7271,154546.0
2018-12-18 10:10:00,328.0,331.0,327.7,331.0,130477.0,318.7369,321.6521,318.4453,321.6521,130477.0
2018-12-18 10:20:00,330.9,331.0,329.07,329.69,121003.0,321.555,321.6521,319.7766,320.3791,121003.0
2018-12-18 10:30:00,329.48,330.89,328.2,328.96,89065.0,320.1751,321.5452,318.9312,319.6697,89065.0
2018-12-18 10:40:00,329.0,329.15,326.02,327.15,110844.0,319.7086,319.8544,316.8128,317.9109,110844.0
2018-12-18 10:50:00,327.0,328.6,326.66,327.12,77957.0,317.7651,319.3199,317.4347,317.8817,77957.0
2018-12-18 11:00:00,327.14,328.16,326.7,327.03,72197.0,317.9011,318.8923,317.4736,317.7942,72197.0
2018-12-18 11:10:00,327.09,328.3,326.89,328.15,62187.0,317.8526,319.0284,317.6582,318.8826,62187.0
2018-12-18 11:20:00,328.26,329.11,327.47,329.11,70638.0,318.9895,319.8155,318.2218,319.8155,70638.0
2018-12-18 11:30:00,329.0,330.1,328.77,329.5,79280.0,319.7086,320.7775,319.4851,320.1945,79280.0
2018-12-18 11:40:00,329.6,330.2,328.39,329.52,53495.0,320.2917,320.8747,319.1158,320.2139,53495.0
2018-12-18 11:50:00,329.42,329.74,328.12,329.0,68920.0,320.1167,320.4277,318.8535,319.7086,68920.0
2018-12-18 12:00:00,329.13,330.51,328.7,330.33,58585.0,319.8349,321.176,319.4171,321.001,58585.0
2018-12-18 12:10:00,330.25,330.83,329.87,330.4,52322.0,320.9233,321.4869,320.554,321.0691,52322.0
2018-12-18 12:20:00,330.43,330.43,329.71,329.8,34107.0,321.0982,321.0982,320.3986,320.486,34107.0
2018-12-18 12:30:00,329.75,330.53,329.75,330.49,65573.0,320.4374,321.1954,320.4374,321.1565,65573.0
2018-12-18 12:40:00,330.43,330.92,329.93,330.34,70443.0,321.0982,321.5744,320.6123,321.0108,70443.0
2018-12-18 12:50:00,330.44,331.93,330.04,331.85,80487.0,321.1079,322.5559,320.7192,322.4781,80487.0
2018-12-18 13:00:00,331.76,331.85,331.29,331.7,54277.0,322.3907,322.4781,321.9339,322.3324,54277.0
2018-12-18 13:10:00,331.83,332.09,330.53,330.94,68739.0,322.4587,322.7113,321.1954,321.5938,68739.0
2018-12-18 13:20:00,330.97,331.2,330.48,330.77,44391.0,321.623,321.8465,321.1468,321.4286,44391.0
2018-12-18 13:30:00,330.77,330.77,329.83,330.21,46372.0,321.4286,321.4286,320.5152,320.8844,46372.0
2018-12-18 13:40:00,330.21,331.18,330.11,331.03,38862.0,320.8844,321.827,320.7873,321.6813,38862.0
2018-12-18 13:50:00,331.0,331.0,329.54,330.23,46663.0,321.6521,321.6521,320.2334,320.9039,46663.0
2018-12-18 14:00:00,330.21,331.83,330.2,331.83,45786.0,320.8844,322.4587,320.8747,322.4587,45786.0
2018-12-18 14:10:00,331.7,331.89,330.39,330.64,75075.0,322.3324,322.517,321.0594,321.3023,75075.0
2018-12-18 14:20:00,330.65,330.8,329.9,330.66,45431.0,321.312,321.4578,320.5832,321.3217,45431.0
2018-12-18 14:30:00,330.63,331.0,329.89,330.25,94906.0,321.2926,321.6521,320.5735,320.9233,94906.0
2018-12-18 14:40:00,330.26,330.48,328.46,329.33,84015.0,320.933,321.1468,319.1839,320.0293,84015.0
2018-12-18 14:50:00,329.27,329.58,327.32,327.44,105968.0,319.971,320.2722,318.0761,318.1927,105968.0
2018-12-18 15:00:00,327.43,328.24,326.38,326.98,113087.0,318.1829,318.9701,317.1626,317.7457,113087.0
2018-12-18 15:10:00,326.81,328.28,326.81,327.76,70930.0,317.5805,319.0089,317.5805,318.5036,70930.0
2018-12-18 15:20:00,327.78,328.22,326.88,327.35,75268.0,318.5231,318.9506,317.6485,318.1052,75268.0
2018-12-18 15:30:00,327.34,329.59,327.34,328.78,97787.0,318.0955,320.2819,318.0955,319.4948,97787.0
2018-12-18 15:40:00,328.7,330.84,328.42,330.41,141832.0,319.4171,321.4966,319.145,321.0788,141832.0
2018-12-18 15:50:00,330.4,330.91,328.04,328.23,242863.0,321.0691,321.5647,318.7757,318.9604,242863.0
2018-12-19 09:30:00,329.33,330.24,326.71,329.57,153953.0,320.0293,320.9136,317.4833,320.2625,153953.0
2018-12-19 09:40:00,329.81,333.12,329.72,332.95,106087.0,320.4957,323.7123,320.4083,323.5471,106087.0
2018-12-19 09:50:00,333.12,333.48,331.75,332.73,109896.0,323.7123,324.0621,322.3809,323.3333,109896.0
2018-12-19 10:00:00,332.73,333.44,332.0,332.14,87440.0,323.3333,324.0232,322.6239,322.7599,87440.0
2018-12-19 10:10:00,332.24,332.98,331.15,331.87,83685.0,322.8571,323.5762,321.7979,322.4976,83685.0
2018-12-19 10:20:00,331.85,332.18,329.73,330.21,83551.0,322.4781,322.7988,320.418,320.8844,83551.0
2018-12-19 10:30:00,330.32,331.0,329.34,329.35,57886.0,320.9913,321.6521,320.039,320.0487,57886.0
2018-12-19 10:40:00,329.32,329.42,328.2,329.32,81716.0,320.0196,320.1167,318.9312,320.0196,81716.0
2018-12-19 10:50:00,329.41,331.2,329.34,331.16,58136.0,320.107,321.8465,320.039,321.8076,58136.0
2018-12-19 11:00:00,331.23,331.64,330.09,330.63,46102.0,321.8756,322.2741,320.7678,321.2926,46102.0
2018-12-19 11:10:00,330.61,330.66,328.77,329.58,37204.0,321.2731,321.3217,319.4851,320.2722,37204.0
2018-12-19 11:20:00,329.6,329.75,329.0,329.35,38881.0,320.2917,320.4374,319.7086,320.0487,38881.0
2018-12-19 11:30:00,329.13,329.77,328.87,329.16,36426.0,319.8349,320.4569,319.5823,319.8641,36426.0
2018-12-19 11:40:00,329.38,329.51,328.87,329.17,46638.0,320.0779,320.2042,319.5823,319.8738,46638.0
2018-12-19 11:50:00,329.2,329.76,328.71,329.26,54991.0,319.903,320.4471,319.4268,319.9613,54991.0
2018-12-19 12:00:00,329.14,330.83,328.9,330.62,39797.0,319.8447,321.4869,319.6114,321.2829,39797.0
2018-12-19 12:10:00,330.62,330.75,329.95,330.23,36045.0,321.2829,321.4092,320.6318,320.9039,36045.0
2018-12-19 12:20:00,330.25,330.97,330.11,330.17,27890.0,320.9233,321.623,320.7873,320.8456,27890.0
2018-12-19 12:30:00,330.12,330.18,329.65,329.82,27152.0,320.797,320.8553,320.3403,320.5055,27152.0
2018-12-19 12:40:00,329.7,329.86,329.2,329.5,28996.0,320.3888,320.5443,319.903,320.1945,28996.0
2018-12-19 12:50:00,329.5,329.74,329.03,329.12,41101.0,320.1945,320.4277,319.7378,319.8252,41101.0
2018-12-19 13:00:00,329.01,329.38,328.46,328.63,55756.0,319.7183,320.0779,319.1839,319.3491,55756.0
2018-12-19 13:10:00,328.5,328.64,327.9,328.19,28752.0,319.2227,319.3588,318.6397,318.9215,28752.0
2018-12-19 13:20:00,328.27,328.5,327.43,328.28,36641.0,318.9992,319.2227,318.1829,319.0089,36641.0
2018-12-19 13:30:00,328.34,328.77,327.95,328.04,31882.0,319.0672,319.4851,318.6883,318.7757,31882.0
2018-12-19 13:40:00,328.23,329.89,328.19,329.67,32475.0,318.9604,320.5735,318.9215,320.3597,32475.0
2018-12-19 13:50:00,329.66,332.03,329.26,331.82,50514.0,320.35,322.653,319.9613,322.449,50514.0
2018-12-19 14:00:00,331.62,332.48,325.14,325.99,153902.0,322.2546,323.0903,315.9576,316.7836,153902.0
2018-12-19 14:10:00,326.4,327.84,324.73,327.44,101967.0,317.182,318.5814,315.5592,318.1927,101967.0
2018-12-19 14:20:00,327.46,328.39,326.04,327.91,52892.0,318.2121,319.1158,316.8322,318.6494,52892.0
2018-12-19 14:30:00,327.99,329.33,327.0,327.96,68257.0,318.7271,320.0293,317.7651,318.698,68257.0
2018-12-19 14:40:00,327.9,327.93,322.77,324.72,96990.0,318.6397,318.6688,313.6546,315.5495,96990.0
2018-12-19 14:50:00,324.94,324.96,320.48,321.63,103028.0,315.7633,315.7827,311.4292,312.5467,103028.0
2018-12-19 15:00:00,321.38,321.38,316.1,318.43,206118.0,312.3038,312.3038,307.1729,309.4371,206118.0
2018-12-19 15:10:00,318.36,321.2,317.7,319.57,182348.0,309.3691,312.1289,308.7277,310.5449,182348.0
2018-12-19 15:20:00,319.65,321.62,318.25,319.06,143263.0,310.6227,312.537,309.2622,310.0493,143263.0
2018-12-19 15:30:00,319.01,320.96,318.85,319.42,108624.0,310.0007,311.8957,309.8453,310.3992,108624.0
2018-12-19 15:40:00,319.3,320.79,318.31,320.67,133841.0,310.2826,311.7305,309.3205,311.6139,133841.0
2018-12-19 15:50:00,320.77,321.14,319.5,319.64,215504.0,311.711,312.0706,310.4769,310.6129,215504.0
2018-12-20 09:30:00,317.0,321.2,316.2,320.32,166665.0,308.0475,312.1289,307.2701,311.2737,166665.0
2018-12-20 09:40:00,320.01,320.13,317.7,318.36,66106.0,310.9725,311.0891,308.7277,309.3691,66106.0
2018-12-20 09:50:00,318.36,319.91,317.05,319.61,78151.0,309.3691,310.8753,308.0961,310.5838,78151.0
2018-12-20 10:00:00,319.49,321.83,318.99,321.02,91426.0,310.4672,312.7411,309.9813,311.954,91426.0
2018-12-20 10:10:00,320.9,320.95,318.5,318.94,73574.0,311.8374,311.886,309.5051,309.9327,73574.0
2018-12-20 10:20:00,318.99,319.72,318.12,318.42,47451.0,309.9813,310.6907,309.1359,309.4274,47451.0
2018-12-20 10:30:00,318.5,320.03,317.58,318.9,61394.0,309.5051,310.9919,308.6111,309.8938,61394.0
2018-12-20 10:40:00,318.86,320.25,318.15,318.24,73575.0,309.855,311.2057,309.165,309.2525,73575.0
2018-12-20 10:50:00,318.19,318.72,316.9,317.63,70386.0,309.2039,309.7189,307.9503,308.6597,70386.0
2018-12-20 11:00:00,317.67,317.67,316.1,316.6,58873.0,308.6986,308.6986,307.1729,307.6588,58873.0
2018-12-20 11:10:00,316.54,317.02,314.5,314.87,115248.0,307.6005,308.0669,305.6181,305.9777,115248.0
2018-12-20 11:20:00,314.83,315.25,313.5,314.18,118764.0,305.9388,306.3469,304.6464,305.3071,118764.0
2018-12-20 11:30:00,314.47,314.54,313.14,313.29,76730.0,305.589,305.657,304.2965,304.4423,76730.0
2018-12-20 11:40:00,313.38,313.58,311.19,311.3,128867.0,304.5297,304.7241,302.4016,302.5085,128867.0
2018-12-20 11:50:00,311.43,314.31,310.16,311.97,96949.0,302.6348,305.4335,301.4007,303.1596,96949.0
2018-12-20 12:00:00,311.98,313.87,311.26,311.4,91914.0,303.1693,305.0059,302.4696,302.6057,91914.0
2018-12-20 12:10:00,311.3,313.19,310.88,313.19,76188.0,302.5085,304.3451,302.1003,304.3451,76188.0
2018-12-20 12:20:00,313.36,314.52,312.44,314.5,75447.0,304.5103,305.6375,303.6163,305.6181,75447.0
2018-12-20 12:30:00,314.58,314.79,313.0,313.5,51506.0,305.6958,305.8999,304.1605,304.6464,51506.0
2018-12-20 12:40:00,313.3,314.32,312.64,313.06,38102.0,304.452,305.4432,303.8106,304.2188,38102.0
2018-12-20 12:50:00,312.98,313.52,311.62,313.12,40911.0,304.141,304.6658,302.8194,304.2771,40911.0
2018-12-20 13:00:00,313.09,313.16,311.2,311.41,54514.0,304.2479,304.316,302.4113,302.6154,54514.0
2018-12-20 13:10:00,311.2,313.29,311.19,312.88,47853.0,302.4113,304.4423,302.4016,304.0439,47853.0
2018-12-20 13:20:00,312.88,313.75,312.18,312.68,63580.0,304.0439,304.8893,303.3636,303.8495,63580.0
2018-12-20 13:30:00,312.5,312.7,311.42,312.28,53669.0,303.6746,303.8689,302.6251,303.4608,53669.0
2018-12-20 13:40:00,312.18,312.7,311.0,312.12,51072.0,303.3636,303.8689,302.217,303.3053,51072.0
2018-12-20 13:50:00,312.1,312.22,310.37,310.57,66374.0,303.2859,303.4025,301.6047,301.7991,66374.0
2018-12-20 14:00:00,310.57,310.92,308.71,309.83,157873.0,301.7991,302.1392,299.9916,301.08,157873.0
2018-12-20 14:10:00,309.89,309.9,308.0,308.35,125189.0,301.1383,301.148,299.3017,299.6418,125189.0
2018-12-20 14:20:00,308.55,312.62,308.37,312.51,100279.0,299.8361,303.7912,299.6612,303.6843,100279.0
2018-12-20 14:30:00,312.33,313.76,311.89,312.92,94260.0,303.5094,304.899,303.0818,304.0827,94260.0
2018-12-20 14:40:00,312.7,315.23,312.64,314.84,85313.0,303.8689,306.3275,303.8106,305.9485,85313.0
2018-12-20 14:50:00,314.66,314.75,312.12,313.18,53219.0,305.7736,305.861,303.3053,304.3354,53219.0
2018-12-20 15:00:00,313.11,313.11,310.31,312.09,96151.0,304.2674,304.2674,301.5464,303.2762,96151.0
2018-12-20 15:10:00,312.02,314.06,311.96,313.49,89521.0,303.2081,305.1905,303.1498,304.6366,89521.0
2018-12-20 15:20:00,313.35,315.07,313.09,313.23,75636.0,304.5006,306.172,304.2479,304.384,75636.0
2018-12-20 15:30:00,313.26,314.42,313.19,313.84,88668.0,304.4131,305.5404,304.3451,304.9767,88668.0
2018-12-20 15:40:00,313.79,314.21,311.33,312.08,148770.0,304.9282,305.3363,302.5376,303.2665,148770.0
2018-12-20 15:50:00,312.03,313.31,310.81,313.1,270562.0,303.2179,304.4617,302.0323,304.2576,270562.0
2018-12-21 09:30:00,309.09,313.0,306.72,311.57,1567124.0,300.3609,304.1605,298.0578,302.7709,1567124.0
2018-12-21 09:40:00,311.56,311.57,309.65,310.71,130436.0,302.7611,302.7709,300.9051,301.9351,130436.0
2018-12-21 09:50:00,310.51,310.91,309.0,309.6,80250.0,301.7408,302.1295,300.2734,300.8565,80250.0
2018-12-21 10:00:00,309.64,310.36,308.67,309.72,104094.0,300.8954,301.595,299.9528,300.9731,104094.0
2018-12-21 10:10:00,309.72,314.43,309.72,313.17,177690.0,300.9731,305.5501,300.9731,304.3257,177690.0
2018-12-21 10:20:00,313.25,314.97,313.15,313.39,114447.0,304.4034,306.0748,304.3062,304.5395,114447.0
2018-12-21 10:30:00,313.26,313.53,310.64,310.67,82516.0,304.4131,304.6755,301.8671,301.8963,82516.0
2018-12-21 10:40:00,310.73,313.02,309.85,311.77,66409.0,301.9546,304.1799,301.0994,302.9652,66409.0
2018-12-21 10:50:00,311.63,312.92,311.22,312.44,49053.0,302.8292,304.0827,302.4307,303.6163,49053.0
2018-12-21 11:00:00,312.38,312.43,309.82,309.82,64955.0,303.558,303.6066,301.0703,301.0703,64955.0
2018-12-21 11:10:00,309.95,310.97,309.44,310.62,66457.0,301.1966,302.1878,300.701,301.8477,66457.0
2018-12-21 11:20:00,310.8,313.09,310.52,313.09,56025.0,302.0226,304.2479,301.7505,304.2479,56025.0
2018-12-21 11:30:00,313.12,313.57,312.35,312.46,45783.0,304.2771,304.7144,303.5288,303.6357,45783.0
2018-12-21 11:40:00,312.36,312.73,310.65,310.65,58635.0,303.5385,303.8981,301.8768,301.8768,58635.0
2018-12-21 11:50:00,310.83,312.09,310.3,310.35,57950.0,302.0518,303.2762,301.5367,301.5853,57950.0
2018-12-21 12:00:00,310.39,310.5,309.1,310.08,68207.0,301.6242,301.7311,300.3706,301.3229,68207.0
2018-12-21 12:10:00,309.95,309.98,308.88,308.91,55019.0,301.1966,301.2258,300.1568,300.186,55019.0
2018-12-21 12:20:00,308.99,309.92,308.56,308.85,56239.0,300.2637,301.1675,299.8459,300.1277,56239.0
2018-12-21 12:30:00,308.48,310.68,307.85,310.4,66736.0,299.7681,301.906,299.1559,301.6339,66736.0
2018-12-21 12:40:00,310.5,311.54,309.91,310.5,48663.0,301.7311,302.7417,301.1577,301.7311,48663.0
2018-12-21 12:50:00,310.65,310.75,308.35,308.56,56563.0,301.8768,301.974,299.6418,299.8459,56563.0
2018-12-21 13:00:00,308.43,309.28,307.5,308.64,49325.0,299.7195,300.5455,298.8158,299.9236,49325.0
2018-12-21 13:10:00,308.44,309.09,307.52,307.85,39066.0,299.7293,300.3609,298.8352,299.1559,39066.0
2018-12-21 13:20:00,308.11,309.18,307.74,308.26,44228.0,299.4086,300.4484,299.049,299.5543,44228.0
2018-12-21 13:30:00,308.23,309.75,308.19,309.75,50334.0,299.5252,301.0023,299.4863,301.0023,50334.0
2018-12-21 13:40:00,309.65,310.25,307.95,307.95,57906.0,300.9051,301.4881,299.2531,299.2531,57906.0
2018-12-21 13:50:00,308.02,308.56,307.36,307.71,42323.0,299.3211,299.8459,298.6798,299.0199,42323.0
2018-12-21 14:00:00,307.53,308.05,306.44,306.5,66959.0,298.845,299.3503,297.7857,297.844,66959.0
2018-12-21 14:10:00,306.55,307.18,305.38,307.18,72129.0,297.8926,298.5048,296.7557,298.5048,72129.0
2018-12-21 14:20:00,307.05,307.21,304.44,304.91,110166.0,298.3785,298.534,295.8422,296.2989,110166.0
2018-12-21 14:30:00,304.8,306.01,304.1,305.68,77913.0,296.192,297.3679,295.5118,297.0472,77913.0
2018-12-21 14:40:00,305.57,306.0,305.1,305.96,56415.0,296.9403,297.3582,296.4836,297.3193,56415.0
2018-12-21 14:50:00,306.04,307.33,305.42,306.01,60387.0,297.397,298.6506,296.7945,297.3679,60387.0
2018-12-21 15:00:00,306.21,307.05,306.14,306.79,73323.0,297.5622,298.3785,297.4942,298.1258,73323.0
2018-12-21 15:10:00,306.96,306.96,304.8,304.94,99535.0,298.291,298.291,296.192,296.3281,99535.0
2018-12-21 15:20:00,305.01,305.83,304.5,304.5,99812.0,296.3961,297.193,295.9005,295.9005,99812.0
2018-12-21 15:30:00,304.6,305.57,304.15,304.31,113965.0,295.9977,296.9403,295.5604,295.7159,113965.0
2018-12-21 15:40:00,304.32,306.3,304.19,304.97,163047.0,295.7256,297.6497,295.5993,296.3572,163047.0
2018-12-21 15:50:00,304.94,305.4,304.01,304.21,256594.0,296.3281,296.7751,295.4244,295.6187,256594.0
2018-12-24 09:30:00,300.65,303.0,298.56,302.03,294192.0,292.1593,294.4429,290.1283,293.5003,294192.0
2018-12-24 09:40:00,302.02,302.24,297.25,298.34,158633.0,293.4906,293.7043,288.8553,289.9145,158633.0
2018-12-24 09:50:00,298.35,299.85,295.62,297.67,249777.0,289.9242,291.3818,287.2713,289.2634,249777.0
2018-12-24 10:00:00,297.53,298.88,296.83,297.99,129909.0,289.1274,290.4392,288.4471,289.5744,129909.0
2018-12-24 10:10:00,298.0,300.15,298.0,300.07,142837.0,289.5841,291.6734,289.5841,291.5956,142837.0
2018-12-24 10:20:00,300.11,300.15,298.35,299.47,87101.0,291.6345,291.6734,289.9242,291.0126,87101.0
2018-12-24 10:30:00,299.53,300.97,299.07,300.48,110894.0,291.0709,292.4702,290.6239,291.9941,110894.0
2018-12-24 10:40:00,300.72,302.09,300.41,301.38,103109.0,292.2273,293.5586,291.926,292.8686,103109.0
2018-12-24 10:50:00,301.15,301.58,299.86,300.81,63241.0,292.6451,293.063,291.3916,292.3147,63241.0
2018-12-24 11:00:00,300.82,302.25,299.64,301.02,97737.0,292.3245,293.7141,291.1778,292.5188,97737.0
2018-12-24 11:10:00,301.03,301.03,299.05,299.87,89142.0,292.5285,292.5285,290.6044,291.4013,89142.0
2018-12-24 11:20:00,299.67,299.99,297.84,298.68,84375.0,291.2069,291.5179,289.4286,290.2449,84375.0
2018-12-24 11:30:00,298.69,299.82,298.0,298.81,77250.0,290.2546,291.3527,289.5841,290.3712,77250.0
2018-12-24 11:40:00,298.89,299.62,296.91,297.62,66620.0,290.449,291.1583,288.5249,289.2148,66620.0
2018-12-24 11:50:00,297.76,298.93,297.4,298.28,46605.0,289.3509,290.4878,289.001,289.8562,46605.0
2018-12-24 12:00:00,298.34,299.34,297.68,297.71,70754.0,289.9145,290.8862,289.2731,289.3023,70754.0
2018-12-24 12:10:00,297.59,298.14,296.78,297.01,55111.0,289.1857,289.7201,288.3985,288.622,55111.0
2018-12-24 12:20:00,296.9,298.68,296.12,298.01,96895.0,288.5152,290.2449,287.7572,289.5938,96895.0
2018-12-24 12:30:00,298.08,298.69,296.76,297.52,73147.0,289.6618,290.2546,288.3791,289.1176,73147.0
2018-12-24 12:40:00,297.52,297.69,296.4,296.78,81353.0,289.1176,289.2828,288.0293,288.3985,81353.0
2018-12-24 12:50:00,296.67,296.79,294.3,294.76,233706.0,288.2917,288.4083,285.9886,286.4356,233706.0
2018-12-26 09:30:00,298.61,298.9,295.21,296.88,238432.0,290.1769,290.4587,286.8729,288.4957,238432.0
2018-12-26 09:40:00,296.88,297.23,295.6,297.13,74593.0,288.4957,288.8358,287.2519,288.7387,74593.0
2018-12-26 09:50:00,297.26,298.27,296.67,296.78,82028.0,288.865,289.8465,288.2917,288.3985,82028.0
2018-12-26 10:00:00,296.78,297.62,296.0,296.31,89975.0,288.3985,289.2148,287.6406,287.9418,89975.0
2018-12-26 10:10:00,296.39,296.55,294.63,294.97,111995.0,288.0196,288.175,286.3093,286.6397,111995.0
2018-12-26 10:20:00,294.77,296.67,294.36,294.36,92758.0,286.4453,288.2917,286.0469,286.0469,92758.0
2018-12-26 10:30:00,294.48,295.16,293.9,294.17,92732.0,286.1635,286.8243,285.5999,285.8623,92732.0
2018-12-26 10:40:00,294.04,294.89,293.78,294.63,75840.0,285.7359,286.5619,285.4833,286.3093,75840.0
2018-12-26 10:50:00,294.81,295.54,292.68,292.94,129793.0,286.4842,287.1936,284.4143,284.667,129793.0
2018-12-26 11:00:00,293.13,294.14,292.47,293.84,76257.0,284.8516,285.8331,284.2103,285.5416,76257.0
2018-12-26 11:10:00,293.75,296.23,293.2,295.89,59524.0,285.4541,287.8641,284.9196,287.5337,59524.0
2018-12-26 11:20:00,295.75,297.67,295.7,297.44,58831.0,287.3976,289.2634,287.349,289.0399,58831.0
2018-12-26 11:30:00,297.49,298.66,296.87,298.44,83360.0,289.0885,290.2255,288.486,290.0117,83360.0
2018-12-26 11:40:00,298.53,300.4,297.91,300.34,88131.0,290.0991,291.9163,289.4966,291.858,88131.0
2018-12-26 11:50:00,300.34,301.44,299.76,301.25,80099.0,291.858,292.9269,291.2944,292.7423,80099.0
2018-12-26 12:00:00,301.21,302.63,300.99,302.54,69254.0,292.7034,294.0833,292.4896,293.9959,69254.0
2018-12-26 12:10:00,302.34,304.0,302.2,302.46,84204.0,293.8015,295.4146,293.6655,293.9181,84204.0
2018-12-26 12:20:00,302.6,303.27,301.73,302.22,93810.0,294.0542,294.7053,293.2088,293.6849,93810.0
2018-12-26 12:30:00,302.28,303.77,301.78,303.2,42526.0,293.7432,295.1911,293.2573,294.6372,42526.0
2018-12-26 12:40:00,303.35,304.24,302.76,303.5,52595.0,294.783,295.6479,294.2097,294.9288,52595.0
2018-12-26 12:50:00,303.68,304.37,303.2,303.96,37842.0,295.1037,295.7742,294.6372,295.3758,37842.0
2018-12-26 13:00:00,304.01,304.37,302.41,303.08,40956.0,295.4244,295.7742,293.8695,294.5206,40956.0
2018-12-26 13:10:00,303.17,303.62,301.14,301.22,55518.0,294.6081,295.0454,292.6354,292.7132,55518.0
2018-12-26 13:20:00,301.2,302.51,300.93,302.3,59690.0,292.6937,293.9667,292.4313,293.7627,59690.0
2018-12-26 13:30:00,302.55,303.24,301.82,302.78,44723.0,294.0056,294.6761,293.2962,294.2291,44723.0
2018-12-26 13:40:00,302.81,304.46,302.8,304.11,42610.0,294.2582,295.8617,294.2485,295.5215,42610.0
2018-12-26 13:50:00,304.18,305.92,304.18,305.82,58335.0,295.5896,297.2804,295.5896,297.1832,58335.0
2018-12-26 14:00:00,306.0,306.0,304.57,305.49,62085.0,297.3582,297.3582,295.9685,296.8626,62085.0
2018-12-26 14:10:00,305.49,306.0,304.0,304.27,62760.0,296.8626,297.3582,295.4146,295.677,62760.0
2018-12-26 14:20:00,304.41,305.23,304.06,304.57,47699.0,295.8131,296.6099,295.4729,295.9685,47699.0
2018-12-26 14:30:00,304.67,305.79,304.58,305.07,39753.0,296.0657,297.1541,295.9783,296.4544,39753.0
2018-12-26 14:40:00,305.25,305.88,304.8,305.01,53323.0,296.6293,297.2415,296.192,296.3961,53323.0
2018-12-26 14:50:00,304.94,306.66,304.94,306.53,54527.0,296.3281,297.9995,296.3281,297.8732,54527.0
2018-12-26 15:00:00,306.47,308.15,306.11,307.47,102119.0,297.8149,299.4474,297.4651,298.7866,102119.0
2018-12-26 15:10:00,307.44,308.25,307.11,307.12,72506.0,298.7575,299.5446,298.4368,298.4465,72506.0
2018-12-26 15:20:00,307.18,309.27,307.18,308.81,74150.0,298.5048,300.5358,298.5048,300.0888,74150.0
2018-12-26 15:30:00,308.89,310.64,308.83,310.6,142800.0,300.1665,301.8671,300.1082,301.8283,142800.0
2018-12-26 15:40:00,310.57,312.27,309.98,311.09,147698.0,301.7991,303.4511,301.2258,302.3044,147698.0
2018-12-26 15:50:00,311.17,314.09,311.12,313.95,241506.0,302.3822,305.2197,302.3336,305.0836,241506.0
2018-12-27 09:30:00,309.93,311.42,306.79,308.45,194940.0,301.1772,302.6251,298.1258,299.739,194940.0
2018-12-27 09:40:00,308.45,309.2,306.71,306.8,89835.0,299.739,300.4678,298.0481,298.1356,89835.0
2018-12-27 09:50:00,306.8,307.87,306.3,307.25,69385.0,298.1356,299.1753,297.6497,298.5729,69385.0
2018-12-27 10:00:00,307.79,308.39,305.16,305.47,83749.0,299.0976,299.6807,296.5419,296.8431,83749.0
2018-12-27 10:10:00,305.61,306.67,304.1,304.25,119673.0,296.9792,298.0092,295.5118,295.6576,119673.0
2018-12-27 10:20:00,304.28,305.15,303.68,304.05,65369.0,295.6867,296.5322,295.1037,295.4632,65369.0
2018-12-27 10:30:00,304.2,306.38,303.19,305.72,74134.0,295.609,297.7274,294.6275,297.0861,74134.0
2018-12-27 10:40:00,305.75,308.21,305.37,307.52,68877.0,297.1152,299.5057,296.746,298.8352,68877.0
2018-12-27 10:50:00,307.3,307.52,305.14,305.67,43954.0,298.6214,298.8352,296.5224,297.0375,43954.0
2018-12-27 11:00:00,305.52,307.24,305.52,306.81,57300.0,296.8917,298.5631,296.8917,298.1453,57300.0
2018-12-27 11:10:00,306.53,307.75,306.17,307.48,53221.0,297.8732,299.0587,297.5234,298.7964,53221.0
2018-12-27 11:20:00,307.44,308.99,307.23,308.48,56139.0,298.7575,300.2637,298.5534,299.7681,56139.0
2018-12-27 11:30:00,308.4,309.57,307.85,308.3,63161.0,299.6904,300.8273,299.1559,299.5932,63161.0
2018-12-27 11:40:00,308.26,308.47,306.5,306.71,57319.0,299.5543,299.7584,297.844,298.0481,57319.0
2018-12-27 11:50:00,306.72,308.18,306.35,307.7,49868.0,298.0578,299.4766,297.6983,299.0101,49868.0
2018-12-27 12:00:00,307.69,308.0,306.88,307.27,59681.0,299.0004,299.3017,298.2133,298.5923,59681.0
2018-12-27 12:10:00,307.39,307.8,306.66,307.08,42800.0,298.7089,299.1073,297.9995,298.4077,42800.0
2018-12-27 12:20:00,307.01,307.01,304.93,305.73,79173.0,298.3396,298.3396,296.3184,297.0958,79173.0
2018-12-27 12:30:00,305.75,307.12,305.19,306.78,45109.0,297.1152,298.4465,296.571,298.1161,45109.0
2018-12-27 12:40:00,306.58,307.49,306.0,307.01,30844.0,297.9218,298.8061,297.3582,298.3396,30844.0
2018-12-27 12:50:00,307.04,307.87,306.63,307.52,27727.0,298.3688,299.1753,297.9704,298.8352,27727.0
2018-12-27 13:00:00,307.42,308.35,307.01,307.68,28541.0,298.7381,299.6418,298.3396,298.9907,28541.0
2018-12-27 13:10:00,307.62,308.02,306.54,306.85,25267.0,298.9324,299.3211,297.8829,298.1842,25267.0
2018-12-27 13:20:00,306.87,306.87,305.24,305.25,30599.0,298.2036,298.2036,296.6196,296.6293,30599.0
2018-12-27 13:30:00,305.25,305.92,305.12,305.34,26796.0,296.6293,297.2804,296.503,296.7168,26796.0
2018-12-27 13:40:00,305.26,305.6,304.0,304.0,41592.0,296.6391,296.9695,295.4146,295.4146,41592.0
2018-12-27 13:50:00,304.1,304.35,303.25,304.16,39402.0,295.5118,295.7548,294.6858,295.5701,39402.0
2018-12-27 14:00:00,304.08,304.23,303.18,303.18,28219.0,295.4924,295.6381,294.6178,294.6178,28219.0
2018-12-27 14:10:00,303.2,303.53,302.24,302.76,39608.0,294.6372,294.9579,293.7043,294.2097,39608.0
2018-12-27 14:20:00,302.58,303.48,302.42,303.4,49799.0,294.0347,294.9093,293.8793,294.8316,49799.0
2018-12-27 14:30:00,303.21,304.22,302.88,304.01,49273.0,294.647,295.6284,294.3263,295.4244,49273.0
2018-12-27 14:40:00,304.19,306.43,304.18,305.1,64893.0,295.5993,297.776,295.5896,296.4836,64893.0
2018-12-27 14:50:00,305.05,307.53,304.74,306.98,53240.0,296.435,298.845,296.1337,298.3105,53240.0
2018-12-27 15:00:00,307.16,307.36,305.76,307.31,34214.0,298.4854,298.6798,297.1249,298.6312,34214.0
2018-12-27 15:10:00,307.29,308.98,306.83,308.0,71157.0,298.6117,300.254,298.1647,299.3017,71157.0
2018-12-27 15:20:00,308.1,311.81,308.04,311.33,106884.0,299.3989,303.0041,299.3405,302.5376,106884.0
2018-12-27 15:30:00,311.28,313.2,309.91,312.91,108754.0,302.489,304.3548,301.1577,304.073,108754.0
2018-12-27 15:40:00,312.97,315.5,312.82,314.49,167934.0,304.1313,306.5899,303.9856,305.6084,167934.0
2018-12-27 15:50:00,314.47,317.14,312.94,316.93,285335.0,305.589,308.1836,304.1022,307.9795,285335.0
2018-12-28 09:30:00,319.74,319.94,316.25,317.83,215962.0,310.7101,310.9045,307.3187,308.8541,215962.0
2018-12-28 09:40:00,317.81,319.75,317.42,318.37,77427.0,308.8346,310.7198,308.4556,309.3788,77427.0
2018-12-28 09:50:00,318.19,319.39,317.05,319.27,62220.0,309.2039,310.37,308.0961,310.2534,62220.0
2018-12-28 10:00:00,319.21,319.47,317.4,318.14,74186.0,310.1951,310.4477,308.4362,309.1553,74186.0
2018-12-28 10:10:00,318.25,319.13,317.64,318.57,69810.0,309.2622,310.1174,308.6694,309.5732,69810.0
2018-12-28 10:20:00,318.5,319.5,317.22,317.66,69345.0,309.5051,310.4769,308.2613,308.6889,69345.0
2018-12-28 10:30:00,317.55,317.68,315.58,317.03,86143.0,308.582,308.7083,306.6676,308.0767,86143.0
2018-12-28 10:40:00,316.97,317.49,315.95,317.24,41032.0,308.0184,308.5237,307.0272,308.2807,41032.0
2018-12-28 10:50:00,317.33,318.8,317.21,317.49,51008.0,308.3682,309.7967,308.2516,308.5237,51008.0
2018-12-28 11:00:00,317.6,318.17,316.73,318.04,41531.0,308.6306,309.1845,307.7851,309.0581,41531.0
2018-12-28 11:10:00,318.24,319.6,317.91,318.58,77550.0,309.2525,310.5741,308.9318,309.5829,77550.0
2018-12-28 11:20:00,318.34,318.99,318.01,318.81,48300.0,309.3497,309.9813,309.029,309.8064,48300.0
2018-12-28 11:30:00,318.84,320.35,318.27,320.14,65629.0,309.8355,311.3029,309.2816,311.0988,65629.0
2018-12-28 11:40:00,320.06,320.46,318.37,318.51,51327.0,311.0211,311.4098,309.3788,309.5149,51327.0
2018-12-28 11:50:00,318.61,320.32,318.6,320.15,44682.0,309.612,311.2737,309.6023,311.1085,44682.0
2018-12-28 12:00:00,319.94,320.72,319.63,320.25,63001.0,310.9045,311.6624,310.6032,311.2057,63001.0
2018-12-28 12:10:00,320.17,320.31,318.95,319.24,63537.0,311.128,311.264,309.9424,310.2242,63537.0
2018-12-28 12:20:00,319.18,319.9,318.43,319.4,69369.0,310.1659,310.8656,309.4371,310.3797,69369.0
2018-12-28 12:30:00,319.48,319.91,318.88,319.88,44576.0,310.4575,310.8753,309.8744,310.8462,44576.0
2018-12-28 12:40:00,319.94,320.24,319.38,319.64,36169.0,310.9045,311.196,310.3603,310.6129,36169.0
2018-12-28 12:50:00,319.71,319.84,317.77,317.96,43772.0,310.681,310.8073,308.7958,308.9804,43772.0
2018-12-28 13:00:00,318.0,318.55,317.5,318.02,38743.0,309.0193,309.5537,308.5334,309.0387,38743.0
2018-12-28 13:10:00,318.12,318.44,317.21,317.25,33684.0,309.1359,309.4468,308.2516,308.2904,33684.0
2018-12-28 13:20:00,317.3,317.44,316.68,317.05,47133.0,308.339,308.4751,307.7365,308.0961,47133.0
2018-12-28 13:30:00,317.09,317.23,316.37,316.88,36981.0,308.135,308.271,307.4353,307.9309,36981.0
2018-12-28 13:40:00,316.97,318.22,316.8,318.14,35276.0,308.0184,309.2331,307.8532,309.1553,35276.0
2018-12-28 13:50:00,318.25,319.32,318.22,318.54,48720.0,309.2622,310.302,309.2331,309.544,48720.0
2018-12-28 14:00:00,318.65,319.75,318.57,319.5,43794.0,309.6509,310.7198,309.5732,310.4769,43794.0
2018-12-28 14:10:00,319.53,321.0,319.22,319.44,73925.0,310.5061,311.9345,310.2048,310.4186,73925.0
2018-12-28 14:20:00,319.55,320.12,319.11,319.48,56371.0,310.5255,311.0794,310.0979,310.4575,56371.0
2018-12-28 14:30:00,319.47,320.76,319.17,320.76,43368.0,310.4477,311.7013,310.1562,311.7013,43368.0
2018-12-28 14:40:00,320.75,321.25,319.96,320.72,66653.0,311.6916,312.1775,310.9239,311.6624,66653.0
2018-12-28 14:50:00,320.62,321.53,320.55,321.04,82860.0,311.5653,312.4496,311.4972,311.9734,82860.0
2018-12-28 15:00:00,321.08,321.4,318.75,319.3,77461.0,312.0123,312.3232,309.7481,310.2826,77461.0
2018-12-28 15:10:00,319.09,319.97,318.1,318.62,66498.0,310.0785,310.9336,309.1164,309.6218,66498.0
2018-12-28 15:20:00,318.67,319.37,316.64,317.48,103427.0,309.6703,310.3506,307.6977,308.5139,103427.0
2018-12-28 15:30:00,317.26,318.0,316.5,316.56,82582.0,308.3002,309.0193,307.5616,307.6199,82582.0
2018-12-28 15:40:00,316.55,317.23,315.62,316.38,89146.0,307.6102,308.271,306.7065,307.445,89146.0
2018-12-28 15:50:00,316.37,317.0,315.15,316.28,162346.0,307.4353,308.0475,306.2498,307.3478,162346.0
2018-12-31 09:30:00,320.5,322.64,320.0,321.91,161829.0,311.4487,313.5282,310.9628,312.8188,161829.0
2018-12-31 09:40:00,321.91,322.65,321.41,321.7,74620.0,312.8188,313.5379,312.333,312.6148,74620.0
2018-12-31 09:50:00,321.67,322.75,320.53,321.99,63446.0,312.5856,313.6351,311.4778,312.8966,63446.0
2018-12-31 10:00:00,322.18,323.64,321.89,322.61,92999.0,313.0812,314.5,312.7994,313.4991,92999.0
2018-12-31 10:10:00,322.54,323.35,321.85,322.03,86475.0,313.431,314.2182,312.7605,312.9355,86475.0
2018-12-31 10:20:00,321.9,322.14,320.75,321.39,56887.0,312.8091,313.0423,311.6916,312.3135,56887.0
2018-12-31 10:30:00,321.4,321.55,320.31,320.78,60593.0,312.3232,312.469,311.264,311.7208,60593.0
2018-12-31 10:40:00,320.69,322.9,320.65,321.67,65423.0,311.6333,313.7809,311.5944,312.5856,65423.0
2018-12-31 10:50:00,321.67,322.0,321.12,321.67,53861.0,312.5856,312.9063,312.0512,312.5856,53861.0
2018-12-31 11:00:00,321.67,322.2,321.06,321.53,54480.0,312.5856,313.1007,311.9928,312.4496,54480.0
2018-12-31 11:10:00,321.63,321.63,320.22,320.35,49184.0,312.5467,312.5467,311.1766,311.3029,49184.0
2018-12-31 11:20:00,320.34,320.57,319.25,320.44,54505.0,311.2932,311.5167,310.234,311.3904,54505.0
2018-12-31 11:30:00,320.18,320.38,318.75,319.33,39592.0,311.1377,311.3321,309.7481,310.3117,39592.0
2018-12-31 11:40:00,319.2,320.06,318.76,320.05,37735.0,310.1854,311.0211,309.7578,311.0114,37735.0
2018-12-31 11:50:00,320.03,320.51,319.26,320.23,50299.0,310.9919,311.4584,310.2437,311.1863,50299.0
2018-12-31 12:00:00,320.28,320.82,319.87,320.67,28941.0,311.2349,311.7596,310.8365,311.6139,28941.0
2018-12-31 12:10:00,320.57,321.12,319.92,320.0,55758.0,311.5167,312.0512,310.885,310.9628,55758.0
2018-12-31 12:20:00,320.06,320.88,319.8,320.26,38010.0,311.0211,311.8179,310.7684,311.2154,38010.0
2018-12-31 12:30:00,320.34,320.97,320.13,320.88,34025.0,311.2932,311.9054,311.0891,311.8179,34025.0
2018-12-31 12:40:00,320.88,321.07,320.36,320.42,48521.0,311.8179,312.0026,311.3126,311.3709,48521.0
2018-12-31 12:50:00,320.37,320.7,320.16,320.62,34292.0,311.3223,311.643,311.1183,311.5653,34292.0
2018-12-31 13:00:00,320.74,321.27,320.16,321.08,32505.0,311.6819,312.1969,311.1183,312.0123,32505.0
2018-12-31 13:10:00,321.04,321.9,320.59,321.64,33074.0,311.9734,312.8091,311.5361,312.5565,33074.0
2018-12-31 13:20:00,321.68,322.01,321.57,321.77,29136.0,312.5953,312.916,312.4884,312.6828,29136.0
2018-12-31 13:30:00,321.83,321.89,320.63,320.71,31198.0,312.7411,312.7994,311.575,311.6527,31198.0
2018-12-31 13:40:00,320.73,320.94,320.03,320.4,27288.0,311.6722,311.8762,310.9919,311.3515,27288.0
2018-12-31 13:50:00,320.38,320.72,320.02,320.39,36893.0,311.3321,311.6624,310.9822,311.3418,36893.0
2018-12-31 14:00:00,320.4,321.08,319.71,320.94,37243.0,311.3515,312.0123,310.681,311.8762,37243.0
2018-12-31 14:10:00,320.94,321.21,320.0,320.98,32194.0,311.8762,312.1386,310.9628,311.9151,32194.0
2018-12-31 14:20:00,320.85,320.89,319.54,319.97,32671.0,311.7888,311.8276,310.5158,310.9336,32671.0
2018-12-31 14:30:00,319.87,320.66,319.72,320.63,50010.0,310.8365,311.6041,310.6907,311.575,50010.0
2018-12-31 14:40:00,320.49,321.4,320.37,321.09,22947.0,311.4389,312.3232,311.3223,312.022,22947.0
2018-12-31 14:50:00,321.14,321.8,320.65,320.67,24935.0,312.0706,312.7119,311.5944,311.6139,24935.0
2018-12-31 15:00:00,320.71,321.35,320.38,320.61,28137.0,311.6527,312.2747,311.3321,311.5556,28137.0
2018-12-31 15:10:00,320.45,321.12,320.26,321.12,24669.0,311.4001,312.0512,311.2154,312.0512,24669.0
2018-12-31 15:20:00,321.03,321.55,320.4,321.07,28463.0,311.9637,312.469,311.3515,312.0026,28463.0
2018-12-31 15:30:00,321.11,321.71,320.78,321.28,48051.0,312.0414,312.6245,311.7208,312.2066,48051.0
2018-12-31 15:40:00,321.26,322.0,320.72,321.05,60621.0,312.1872,312.9063,311.6624,311.9831,60621.0
2018-12-31 15:50:00,321.05,322.5,319.47,322.5,212618.0,311.9831,313.3922,310.4477,313.3922,212618.0
2019-01-02 09:30:00,316.19,316.2,313.71,314.99,175586.0,307.2604,307.2701,304.8504,306.0943,175586.0
2019-01-02 09:40:00,314.77,316.9,314.05,316.72,107306.0,305.8805,307.9503,305.1808,307.7754,107306.0
2019-01-02 09:50:00,316.96,317.17,315.01,316.36,84471.0,308.0086,308.2127,306.1137,307.4256,84471.0
2019-01-02 10:00:00,316.23,318.37,315.12,318.37,70914.0,307.2993,309.3788,306.2206,309.3788,70914.0
2019-01-02 10:10:00,318.01,319.29,317.94,318.89,66025.0,309.029,310.2728,308.961,309.8841,66025.0
2019-01-02 10:20:00,318.98,319.89,318.06,318.3,60635.0,309.9716,310.8559,309.0776,309.3108,60635.0
2019-01-02 10:30:00,318.48,319.18,317.3,318.8,46795.0,309.4857,310.1659,308.339,309.7967,46795.0
2019-01-02 10:40:00,318.99,320.39,318.77,319.75,59722.0,309.9813,311.3418,309.7675,310.7198,59722.0
2019-01-02 10:50:00,319.68,321.21,319.6,320.63,40816.0,310.6518,312.1386,310.5741,311.575,40816.0
2019-01-02 11:00:00,320.74,321.52,320.09,321.31,59918.0,311.6819,312.4399,311.0502,312.2358,59918.0
2019-01-02 11:10:00,321.36,322.33,321.01,322.22,48319.0,312.2844,313.227,311.9443,313.1201,48319.0
2019-01-02 11:20:00,322.19,322.47,320.48,320.67,51460.0,313.0909,313.363,311.4292,311.6139,51460.0
2019-01-02 11:30:00,320.52,321.12,319.87,320.1,39013.0,311.4681,312.0512,310.8365,311.06,39013.0
2019-01-02 11:40:00,320.06,321.66,320.05,321.66,30106.0,311.0211,312.5759,311.0114,312.5759,30106.0
2019-01-02 11:50:00,321.54,321.54,319.77,319.85,35754.0,312.4593,312.4593,310.7393,310.817,35754.0
2019-01-02 12:00:00,319.76,320.29,319.19,319.73,37760.0,310.7296,311.2446,310.1757,310.7004,37760.0
2019-01-02 12:10:00,319.8,320.09,319.42,319.52,16341.0,310.7684,311.0502,310.3992,310.4963,16341.0
2019-01-02 12:20:00,319.43,319.78,318.92,319.76,18182.0,310.4089,310.749,309.9133,310.7296,18182.0
2019-01-02 12:30:00,319.8,321.2,319.25,321.12,35566.0,310.7684,312.1289,310.234,312.0512,35566.0
2019-01-02 12:40:00,321.04,321.26,320.43,320.77,33052.0,311.9734,312.1872,311.3806,311.711,33052.0
2019-01-02 12:50:00,320.83,321.85,320.75,321.69,27068.0,311.7693,312.7605,311.6916,312.6051,27068.0
2019-01-02 13:00:00,321.71,323.16,321.58,323.04,38198.0,312.6245,314.0335,312.4982,313.9169,38198.0
2019-01-02 13:10:00,323.21,323.32,322.26,323.1,32299.0,314.0821,314.189,313.159,313.9752,32299.0
2019-01-02 13:20:00,323.19,323.75,322.76,323.26,40635.0,314.0627,314.6069,313.6448,314.1307,40635.0
2019-01-02 13:30:00,323.16,323.87,322.5,322.62,27749.0,314.0335,314.7235,313.3922,313.5088,27749.0
2019-01-02 13:40:00,322.69,322.91,322.26,322.7,26777.0,313.5768,313.7906,313.159,313.5865,26777.0
2019-01-02 13:50:00,322.61,323.43,322.58,323.25,21591.0,313.4991,314.2959,313.4699,314.121,21591.0
2019-01-02 14:00:00,323.24,323.24,321.68,321.82,44847.0,314.1113,314.1113,312.5953,312.7314,44847.0
2019-01-02 14:10:00,321.8,321.84,320.63,321.11,34676.0,312.7119,312.7508,311.575,312.0414,34676.0
2019-01-02 14:20:00,321.04,322.42,320.87,321.76,32798.0,311.9734,313.3144,311.8082,312.6731,32798.0
2019-01-02 14:30:00,321.83,322.74,321.76,321.92,26486.0,312.7411,313.6254,312.6731,312.8286,26486.0
2019-01-02 14:40:00,321.92,321.93,320.85,321.41,23802.0,312.8286,312.8383,311.7888,312.333,23802.0
2019-01-02 14:50:00,321.39,321.74,321.08,321.16,33227.0,312.3135,312.6536,312.0123,312.09,33227.0
2019-01-02 15:00:00,321.16,321.63,320.24,320.39,35475.0,312.09,312.5467,311.196,311.3418,35475.0
2019-01-02 15:10:00,320.29,321.01,319.64,319.86,62215.0,311.2446,311.9443,310.6129,310.8267,62215.0
2019-01-02 15:20:00,319.92,321.19,319.5,320.91,90347.0,310.885,312.1192,310.4769,311.8471,90347.0
2019-01-02 15:30:00,320.73,321.1,320.24,320.31,43830.0,311.6722,312.0317,311.196,311.264,43830.0
2019-01-02 15:40:00,320.3,321.58,320.18,321.03,58092.0,311.2543,312.4982,311.1377,311.9637,58092.0
2019-01-02 15:50:00,321.1,323.95,321.07,323.81,171532.0,312.0317,314.8012,312.0026,314.6652,171532.0
2019-01-03 09:30:00,319.49,319.74,316.53,317.23,233528.0,310.4672,310.7101,307.5908,308.271,233528.0
2019-01-03 09:40:00,317.25,317.28,315.66,316.66,143223.0,308.2904,308.3196,306.7453,307.7171,143223.0
2019-01-03 09:50:00,316.82,318.44,316.5,318.36,94151.0,307.8726,309.4468,307.5616,309.3691,94151.0
2019-01-03 10:00:00,318.23,318.23,314.08,314.4,180557.0,309.2428,309.2428,305.21,305.5209,180557.0
2019-01-03 10:10:00,314.26,314.37,312.12,313.85,226691.0,305.3849,305.4918,303.3053,304.9865,226691.0
2019-01-03 10:20:00,313.77,315.04,312.81,312.85,118980.0,304.9087,306.1429,303.9758,304.0147,118980.0
2019-01-03 10:30:00,312.76,312.76,309.7,310.29,171740.0,303.9272,303.9272,300.9537,301.527,171740.0
2019-01-03 10:40:00,310.21,311.73,309.4,310.58,94031.0,301.4493,302.9263,300.6621,301.8088,94031.0
2019-01-03 10:50:00,310.64,313.06,310.16,312.66,98044.0,301.8671,304.2188,301.4007,303.8301,98044.0
2019-01-03 11:00:00,312.78,313.06,311.04,311.16,72837.0,303.9467,304.2188,302.2558,302.3724,72837.0
2019-01-03 11:10:00,311.11,313.52,311.11,312.84,130338.0,302.3238,304.6658,302.3238,304.005,130338.0
2019-01-03 11:20:00,312.98,313.88,311.39,311.64,76185.0,304.141,305.0156,302.5959,302.8389,76185.0
2019-01-03 11:30:00,311.65,314.49,311.14,314.3,104814.0,302.8486,305.6084,302.353,305.4238,104814.0
2019-01-03 11:40:00,314.31,316.46,314.31,315.78,174419.0,305.4335,307.5228,305.4335,306.862,174419.0
2019-01-03 11:50:00,315.89,316.73,314.72,315.32,67670.0,306.9689,307.7851,305.8319,306.415,67670.0
2019-01-03 12:00:00,315.4,315.4,314.12,314.38,66614.0,306.4927,306.4927,305.2488,305.5015,66614.0
2019-01-03 12:10:00,314.49,315.98,313.75,314.26,69199.0,305.6084,307.0563,304.8893,305.3849,69199.0
2019-01-03 12:20:00,314.29,315.09,313.8,314.1,34398.0,305.414,306.1914,304.9379,305.2294,34398.0
2019-01-03 12:30:00,314.22,315.22,313.24,313.72,45135.0,305.346,306.3178,304.3937,304.8601,45135.0
2019-01-03 12:40:00,313.78,314.41,313.33,313.99,35267.0,304.9184,305.5307,304.4812,305.1225,35267.0
2019-01-03 12:50:00,313.96,314.74,313.81,314.14,36898.0,305.0934,305.8513,304.9476,305.2683,36898.0
2019-01-03 13:00:00,314.01,314.22,312.26,312.68,45711.0,305.1419,305.346,303.4414,303.8495,45711.0
2019-01-03 13:10:00,312.67,313.15,310.69,311.46,94243.0,303.8398,304.3062,301.9157,302.664,94243.0
2019-01-03 13:20:00,311.48,312.37,311.45,312.09,65054.0,302.6834,303.5483,302.6542,303.2762,65054.0
2019-01-03 13:30:00,312.07,312.34,310.7,312.18,74051.0,303.2567,303.5191,301.9254,303.3636,74051.0
2019-01-03 13:40:00,312.13,313.0,311.57,311.67,42711.0,303.315,304.1605,302.7709,302.868,42711.0
2019-01-03 13:50:00,311.65,311.84,310.32,310.45,50324.0,302.8486,303.0332,301.5562,301.6825,50324.0
2019-01-03 14:00:00,310.51,311.7,310.32,311.42,35552.0,301.7408,302.8972,301.5562,302.6251,35552.0
2019-01-03 14:10:00,311.39,311.9,310.62,311.61,47265.0,302.5959,303.0915,301.8477,302.8097,47265.0
2019-01-03 14:20:00,311.64,312.5,311.22,312.33,50319.0,302.8389,303.6746,302.4307,303.5094,50319.0
2019-01-03 14:30:00,312.52,312.93,311.79,312.56,72357.0,303.694,304.0924,302.9846,303.7329,72357.0
2019-01-03 14:40:00,312.47,312.82,311.0,311.35,34878.0,303.6454,303.9856,302.217,302.5571,34878.0
2019-01-03 14:50:00,311.3,311.62,310.63,310.77,55187.0,302.5085,302.8194,301.8574,301.9934,55187.0
2019-01-03 15:00:00,310.84,311.02,310.29,310.53,73493.0,302.0615,302.2364,301.527,301.7602,73493.0
2019-01-03 15:10:00,310.44,311.01,309.64,310.88,84576.0,301.6728,302.2267,300.8954,302.1003,84576.0
2019-01-03 15:20:00,310.83,311.45,310.12,310.97,75958.0,302.0518,302.6542,301.3618,302.1878,75958.0
2019-01-03 15:30:00,310.9,312.25,310.39,310.48,111108.0,302.1198,303.4317,301.6242,301.7116,111108.0
2019-01-03 15:40:00,310.46,312.28,310.27,311.7,176004.0,301.6922,303.4608,301.5076,302.8972,176004.0
2019-01-03 15:50:00,311.76,312.12,310.06,310.89,289888.0,302.9555,303.3053,301.3035,302.1101,289888.0
2019-01-04 09:30:00,316.69,317.88,316.08,317.38,177933.0,307.7463,308.9027,307.1535,308.4168,177933.0
2019-01-04 09:40:00,317.5,318.73,317.32,318.13,110886.0,308.5334,309.7286,308.3585,309.1456,110886.0
2019-01-04 09:50:00,318.26,319.01,317.51,318.36,81302.0,309.2719,310.0007,308.5431,309.3691,81302.0
2019-01-04 10:00:00,318.39,319.25,318.38,319.22,57698.0,309.3983,310.234,309.3885,310.2048,57698.0
2019-01-04 10:10:00,319.22,319.44,317.8,318.22,80484.0,310.2048,310.4186,308.8249,309.2331,80484.0
2019-01-04 10:20:00,318.21,321.46,317.5,321.36,127352.0,309.2233,312.3815,308.5334,312.2844,127352.0
2019-01-04 10:30:00,321.46,321.88,320.7,321.46,89152.0,312.3815,312.7897,311.643,312.3815,89152.0
2019-01-04 10:40:00,321.49,322.0,321.12,321.37,53748.0,312.4107,312.9063,312.0512,312.2941,53748.0
2019-01-04 10:50:00,321.43,322.35,321.14,322.18,113478.0,312.3524,313.2464,312.0706,313.0812,113478.0
2019-01-04 11:00:00,322.17,322.9,321.95,322.4,54589.0,313.0715,313.7809,312.8577,313.295,54589.0
2019-01-04 11:10:00,322.49,323.23,321.65,322.7,86248.0,313.3825,314.1016,312.5662,313.5865,86248.0
2019-01-04 11:20:00,322.72,322.79,321.55,322.02,74702.0,313.606,313.674,312.469,312.9257,74702.0
2019-01-04 11:30:00,321.99,322.78,321.15,321.91,51548.0,312.8966,313.6643,312.0803,312.8188,51548.0
2019-01-04 11:40:00,322.07,322.88,321.59,322.76,50677.0,312.9743,313.7614,312.5079,313.6448,50677.0
2019-01-04 11:50:00,322.64,324.71,322.64,324.4,98140.0,313.5282,315.5398,313.5282,315.2385,98140.0
2019-01-04 12:00:00,324.28,324.75,323.25,324.42,61030.0,315.1219,315.5786,314.121,315.258,61030.0
2019-01-04 12:10:00,324.27,325.61,324.21,325.5,56142.0,315.1122,316.4143,315.0539,316.3075,56142.0
2019-01-04 12:20:00,325.45,325.9,324.93,325.26,46003.0,316.2589,316.6962,315.7536,316.0742,46003.0
2019-01-04 12:30:00,325.33,326.98,324.74,326.31,102836.0,316.1423,317.7457,315.5689,317.0946,102836.0
2019-01-04 12:40:00,326.42,327.06,326.32,327.06,48238.0,317.2015,317.8234,317.1043,317.8234,48238.0
2019-01-04 12:50:00,327.02,327.5,326.58,326.79,54546.0,317.7845,318.251,317.357,317.561,54546.0
2019-01-04 13:00:00,326.88,327.87,326.82,327.78,48229.0,317.6485,318.6105,317.5902,318.5231,48229.0
2019-01-04 13:10:00,327.78,327.78,326.3,327.23,54942.0,318.5231,318.5231,317.0849,317.9886,54942.0
2019-01-04 13:20:00,327.25,327.77,326.5,327.67,41236.0,318.008,318.5133,317.2792,318.4162,41236.0
2019-01-04 13:30:00,327.79,328.44,327.23,327.29,53379.0,318.5328,319.1644,317.9886,318.0469,53379.0
2019-01-04 13:40:00,327.17,327.57,326.0,327.53,77276.0,317.9303,318.319,316.7933,318.2801,77276.0
2019-01-04 13:50:00,327.56,327.61,326.45,326.8,35318.0,318.3093,318.3579,317.2306,317.5707,35318.0
2019-01-04 14:00:00,326.9,326.99,325.93,326.4,57250.0,317.6679,317.7554,316.7253,317.182,57250.0
2019-01-04 14:10:00,326.45,326.87,326.04,326.43,43531.0,317.2306,317.6388,316.8322,317.2112,43531.0
2019-01-04 14:20:00,326.41,327.13,326.2,326.9,54080.0,317.1918,317.8914,316.9877,317.6679,54080.0
2019-01-04 14:30:00,326.86,327.67,326.81,327.58,33256.0,317.629,318.4162,317.5805,318.3287,33256.0
2019-01-04 14:40:00,327.54,327.98,326.0,326.95,50024.0,318.2898,318.7174,316.7933,317.7165,50024.0
2019-01-04 14:50:00,327.06,327.57,326.48,326.9,57849.0,317.8234,318.319,317.2598,317.6679,57849.0
2019-01-04 15:00:00,326.97,327.93,326.85,327.3,47799.0,317.7359,318.6688,317.6193,318.0566,47799.0
2019-01-04 15:10:00,327.01,327.91,327.0,327.38,47183.0,317.7748,318.6494,317.7651,318.1344,47183.0
2019-01-04 15:20:00,327.43,327.68,325.96,326.35,88078.0,318.1829,318.4259,316.7545,317.1334,88078.0
2019-01-04 15:30:00,326.3,326.99,325.91,326.11,51818.0,317.0849,317.7554,316.7059,316.9002,51818.0
2019-01-04 15:40:00,326.05,326.9,325.9,326.43,88766.0,316.8419,317.6679,316.6962,317.2112,88766.0
2019-01-04 15:50:00,326.4,327.0,326.05,326.95,204112.0,317.182,317.7651,316.8419,317.7165,204112.0
2019-01-07 09:30:00,330.52,330.52,325.53,325.84,172894.0,321.1857,321.1857,316.3366,316.6379,172894.0
2019-01-07 09:40:00,325.63,327.44,325.63,325.7,74590.0,316.4338,318.1927,316.4338,316.5018,74590.0
2019-01-07 09:50:00,325.78,326.08,324.23,326.01,106343.0,316.5795,316.8711,315.0733,316.8031,106343.0
2019-01-07 10:00:00,325.99,326.8,325.16,325.31,73779.0,316.7836,317.5707,315.9771,316.1228,73779.0
2019-01-07 10:10:00,325.29,325.58,323.89,324.24,79309.0,316.1034,316.3852,314.7429,315.083,79309.0
2019-01-07 10:20:00,324.36,325.61,323.35,325.07,87209.0,315.1996,316.4143,314.2182,315.8896,87209.0
2019-01-07 10:30:00,325.0,326.81,325.0,325.99,69903.0,315.8216,317.5805,315.8216,316.7836,69903.0
2019-01-07 10:40:00,325.87,327.93,325.69,327.33,76528.0,316.667,318.6688,316.4921,318.0858,76528.0
2019-01-07 10:50:00,327.16,327.91,326.15,326.42,51224.0,317.9206,318.6494,316.9391,317.2015,51224.0
2019-01-07 11:00:00,326.41,327.43,326.1,326.77,42613.0,317.1918,318.1829,316.8905,317.5416,42613.0
2019-01-07 11:10:00,326.86,327.88,326.8,327.3,33491.0,317.629,318.6202,317.5707,318.0566,33491.0
2019-01-07 11:20:00,327.1,327.69,326.5,327.13,52026.0,317.8623,318.4356,317.2792,317.8914,52026.0
2019-01-07 11:30:00,327.03,328.49,326.45,327.74,44835.0,317.7942,319.213,317.2306,318.4842,44835.0
2019-01-07 11:40:00,327.82,328.68,327.68,328.23,46372.0,318.5619,319.3976,318.4259,318.9604,46372.0
2019-01-07 11:50:00,328.3,329.23,328.29,328.97,46808.0,319.0284,319.9321,319.0187,319.6795,46808.0
2019-01-07 12:00:00,329.03,329.03,327.39,327.68,37753.0,319.7378,319.7378,318.1441,318.4259,37753.0
2019-01-07 12:10:00,327.58,328.43,327.55,328.06,38694.0,318.3287,319.1547,318.2996,318.7952,38694.0
2019-01-07 12:20:00,328.04,328.79,327.81,328.49,42495.0,318.7757,319.5045,318.5522,319.213,42495.0
2019-01-07 12:30:00,328.51,329.62,328.45,329.09,43528.0,319.2324,320.3111,319.1741,319.7961,43528.0
2019-01-07 12:40:00,329.06,329.36,328.83,328.98,27397.0,319.7669,320.0584,319.5434,319.6892,27397.0
2019-01-07 12:50:00,329.0,330.69,328.65,329.4,110057.0,319.7086,321.3509,319.3685,320.0973,110057.0
2019-01-07 13:00:00,329.44,330.23,329.43,329.78,56609.0,320.1362,320.9039,320.1265,320.4666,56609.0
2019-01-07 13:10:00,329.95,330.59,329.76,330.33,38708.0,320.6318,321.2537,320.4471,321.001,38708.0
2019-01-07 13:20:00,330.29,330.49,329.04,329.55,38701.0,320.9622,321.1565,319.7475,320.2431,38701.0
2019-01-07 13:30:00,329.52,329.67,329.09,329.17,34630.0,320.2139,320.3597,319.7961,319.8738,34630.0
2019-01-07 13:40:00,329.15,329.44,328.06,328.1,50209.0,319.8544,320.1362,318.7952,318.834,50209.0
2019-01-07 13:50:00,328.11,328.46,327.54,327.86,49768.0,318.8437,319.1839,318.2898,318.6008,49768.0
2019-01-07 14:00:00,327.92,328.02,327.06,327.34,45594.0,318.6591,318.7563,317.8234,318.0955,45594.0
2019-01-07 14:10:00,327.28,327.89,326.66,327.63,75435.0,318.0372,318.63,317.4347,318.3773,75435.0
2019-01-07 14:20:00,327.71,328.88,327.7,327.93,43127.0,318.455,319.592,318.4453,318.6688,43127.0
2019-01-07 14:30:00,327.85,328.08,327.18,327.4,25040.0,318.5911,318.8146,317.94,318.1538,25040.0
2019-01-07 14:40:00,327.3,327.64,326.57,326.74,40141.0,318.0566,318.387,317.3472,317.5124,40141.0
2019-01-07 14:50:00,326.73,326.93,326.04,326.42,41423.0,317.5027,317.6971,316.8322,317.2015,41423.0
2019-01-07 15:00:00,326.42,327.46,326.32,327.39,51702.0,317.2015,318.2121,317.1043,318.1441,51702.0
2019-01-07 15:10:00,327.44,327.85,327.21,327.56,40918.0,318.1927,318.5911,317.9692,318.3093,40918.0
2019-01-07 15:20:00,327.59,327.89,327.21,327.58,55116.0,318.3384,318.63,317.9692,318.3287,55116.0
2019-01-07 15:30:00,327.69,328.23,327.01,327.97,65572.0,318.4356,318.9604,317.7748,318.7077,65572.0
2019-01-07 15:40:00,327.94,328.35,327.49,327.88,59293.0,318.6785,319.077,318.2413,318.6202,59293.0
2019-01-07 15:50:00,327.85,328.3,327.34,328.06,137407.0,318.5911,319.0284,318.0955,318.7952,137407.0
2019-01-08 09:30:00,334.11,335.7,333.5,335.27,239547.0,324.6743,326.2194,324.0815,325.8015,239547.0
2019-01-08 09:40:00,335.3,337.2,334.87,335.13,147976.0,325.8307,327.677,325.4128,325.6655,147976.0
2019-01-08 09:50:00,335.17,335.76,334.03,334.26,118749.0,325.7044,326.2777,324.5966,324.8201,118749.0
2019-01-08 10:00:00,334.18,336.15,333.75,335.83,88386.0,324.7423,326.6567,324.3245,326.3457,88386.0
2019-01-08 10:10:00,335.89,336.0,332.79,333.0,100253.0,326.404,326.5109,323.3916,323.5956,100253.0
2019-01-08 10:20:00,332.98,334.01,332.75,333.12,72621.0,323.5762,324.5771,323.3527,323.7123,72621.0
2019-01-08 10:30:00,333.21,334.06,332.65,333.86,88510.0,323.7997,324.6257,323.2555,324.4314,88510.0
2019-01-08 10:40:00,333.88,334.1,333.0,333.85,57904.0,324.4508,324.6646,323.5956,324.4216,57904.0
2019-01-08 10:50:00,333.65,333.78,332.67,333.59,83442.0,324.2273,324.3536,323.275,324.169,83442.0
2019-01-08 11:00:00,333.53,339.25,333.21,338.55,283237.0,324.1107,329.6691,323.7997,328.9889,283237.0
2019-01-08 11:10:00,338.5,338.92,337.07,338.12,119006.0,328.9403,329.3485,327.5507,328.571,119006.0
2019-01-08 11:20:00,338.4,339.0,337.33,338.02,109637.0,328.8431,329.4262,327.8034,328.4739,109637.0
2019-01-08 11:30:00,338.02,338.17,336.67,337.59,145355.0,328.4739,328.6196,327.162,328.056,145355.0
2019-01-08 11:40:00,337.55,337.92,336.96,337.36,76149.0,328.0171,328.3767,327.4438,327.8325,76149.0
2019-01-08 11:50:00,337.4,338.93,337.03,338.8,71485.0,327.8714,329.3582,327.5118,329.2318,71485.0
2019-01-08 12:00:00,338.6,339.25,338.19,338.69,58705.0,329.0375,329.6691,328.6391,329.125,58705.0
2019-01-08 12:10:00,338.66,339.88,338.6,339.36,68974.0,329.0958,330.2813,329.0375,329.776,68974.0
2019-01-08 12:20:00,339.36,340.9,339.09,340.46,92484.0,329.776,331.2725,329.5137,330.845,92484.0
2019-01-08 12:30:00,340.48,340.48,338.6,338.72,76042.0,330.8644,330.8644,329.0375,329.1541,76042.0
2019-01-08 12:40:00,338.64,339.36,337.31,337.49,69411.0,329.0764,329.776,327.7839,327.9588,69411.0
2019-01-08 12:50:00,337.44,337.94,337.09,337.74,42678.0,327.9103,328.3961,327.5701,328.2018,42678.0
2019-01-08 13:00:00,337.61,338.43,337.23,338.27,37371.0,328.0755,328.8723,327.7062,328.7168,37371.0
2019-01-08 13:10:00,338.26,338.85,338.07,338.61,38484.0,328.7071,329.2804,328.5225,329.0472,38484.0
2019-01-08 13:20:00,338.7,339.09,338.58,338.7,39101.0,329.1347,329.5137,329.0181,329.1347,39101.0
2019-01-08 13:30:00,338.73,339.27,338.6,339.09,26116.0,329.1638,329.6886,329.0375,329.5137,26116.0
2019-01-08 13:40:00,339.08,339.09,338.19,339.06,29194.0,329.5039,329.5137,328.6391,329.4845,29194.0
2019-01-08 13:50:00,339.08,339.99,338.92,339.26,43115.0,329.5039,330.3882,329.3485,329.6789,43115.0
2019-01-08 14:00:00,339.28,339.68,338.9,339.28,37837.0,329.6983,330.087,329.329,329.6983,37837.0
2019-01-08 14:10:00,339.18,339.58,338.92,339.31,38011.0,329.6011,329.9898,329.3485,329.7274,38011.0
2019-01-08 14:20:00,339.26,339.27,338.58,339.01,29472.0,329.6789,329.6886,329.0181,329.4359,29472.0
2019-01-08 14:30:00,338.93,339.34,338.69,339.09,27896.0,329.3582,329.7566,329.125,329.5137,27896.0
2019-01-08 14:40:00,339.2,339.8,339.18,339.73,30257.0,329.6205,330.2036,329.6011,330.1356,30257.0
2019-01-08 14:50:00,339.58,339.59,338.67,338.84,52543.0,329.9898,329.9995,329.1055,329.2707,52543.0
2019-01-08 15:00:00,338.98,339.64,338.75,339.17,43773.0,329.4068,330.0481,329.1833,329.5914,43773.0
2019-01-08 15:10:00,339.22,340.11,339.22,340.04,49115.0,329.64,330.5048,329.64,330.4368,49115.0
2019-01-08 15:20:00,339.99,340.72,339.82,340.71,60879.0,330.3882,331.0976,330.223,331.0879,60879.0
2019-01-08 15:30:00,340.71,341.25,340.44,341.15,73148.0,331.0879,331.6127,330.8255,331.5155,73148.0
2019-01-08 15:40:00,341.1,341.13,340.22,340.22,106633.0,331.4669,331.496,330.6117,330.6117,106633.0
2019-01-08 15:50:00,340.21,340.79,339.93,340.63,199063.0,330.602,331.1656,330.3299,331.0102,199063.0
2019-01-09 09:30:00,342.96,344.49,340.86,344.15,218129.0,333.2744,334.7612,331.2337,334.4308,218129.0
2019-01-09 09:40:00,344.18,345.13,343.03,345.0,160678.0,334.4599,335.3831,333.3424,335.2567,160678.0
2019-01-09 09:50:00,345.01,347.13,344.76,346.15,193491.0,335.2665,337.3266,335.0235,336.3743,193491.0
2019-01-09 10:00:00,346.3,347.2,345.83,346.6,162725.0,336.52,337.3946,336.0633,336.8116,162725.0
2019-01-09 10:10:00,346.6,346.9,345.06,345.67,84853.0,336.8116,337.1031,335.3151,335.9078,84853.0
2019-01-09 10:20:00,345.56,345.98,345.1,345.57,69318.0,335.8009,336.2091,335.3539,335.8107,69318.0
2019-01-09 10:30:00,345.51,345.75,344.5,345.5,99304.0,335.7523,335.9856,334.7709,335.7426,99304.0
2019-01-09 10:40:00,345.57,345.63,344.5,345.46,142964.0,335.8107,335.869,334.7709,335.7038,142964.0
2019-01-09 10:50:00,345.51,346.31,345.22,345.91,148796.0,335.7523,336.5298,335.4705,336.141,148796.0
2019-01-09 11:00:00,345.81,346.88,345.74,346.12,70658.0,336.0439,337.0837,335.9759,336.3451,70658.0
2019-01-09 11:10:00,346.23,346.32,345.55,345.81,45306.0,336.452,336.5395,335.7912,336.0439,45306.0
2019-01-09 11:20:00,345.72,346.15,345.15,345.56,69213.0,335.9564,336.3743,335.4025,335.8009,69213.0
2019-01-09 11:30:00,345.46,345.46,343.9,344.34,77006.0,335.7038,335.7038,334.1878,334.6154,77006.0
2019-01-09 11:40:00,344.54,345.19,344.11,345.13,69952.0,334.8097,335.4414,334.3919,335.3831,69952.0
2019-01-09 11:50:00,345.12,345.56,344.75,344.93,42086.0,335.3734,335.8009,335.0138,335.1887,42086.0
2019-01-09 12:00:00,344.99,345.33,344.52,344.83,29473.0,335.247,335.5774,334.7903,335.0916,29473.0
2019-01-09 12:10:00,344.88,345.13,344.28,344.77,39681.0,335.1401,335.3831,334.5571,335.0332,39681.0
2019-01-09 12:20:00,344.62,344.74,344.25,344.61,36734.0,334.8875,335.0041,334.5279,334.8778,36734.0
2019-01-09 12:30:00,344.57,345.0,344.36,344.89,34580.0,334.8389,335.2567,334.6348,335.1499,34580.0
2019-01-09 12:40:00,344.81,345.47,344.47,345.11,28294.0,335.0721,335.7135,334.7417,335.3636,28294.0
2019-01-09 12:50:00,345.19,345.6,344.84,345.6,44652.0,335.4414,335.8398,335.1013,335.8398,44652.0
2019-01-09 13:00:00,345.66,345.72,344.89,345.35,35372.0,335.8981,335.9564,335.1499,335.5969,35372.0
2019-01-09 13:10:00,345.4,345.52,345.0,345.27,19392.0,335.6455,335.7621,335.2567,335.5191,19392.0
2019-01-09 13:20:00,345.28,345.5,345.07,345.29,27267.0,335.5288,335.7426,335.3248,335.5386,27267.0
2019-01-09 13:30:00,345.35,345.45,344.91,345.0,25689.0,335.5969,335.694,335.1693,335.2567,25689.0
2019-01-09 13:40:00,345.0,345.12,344.35,344.35,31350.0,335.2567,335.3734,334.6251,334.6251,31350.0
2019-01-09 13:50:00,344.35,344.41,343.89,344.19,29434.0,334.6251,334.6834,334.1781,334.4696,29434.0
2019-01-09 14:00:00,344.19,345.29,344.01,345.15,43996.0,334.4696,335.5386,334.2947,335.4025,43996.0
2019-01-09 14:10:00,345.02,345.06,343.57,343.67,34934.0,335.2762,335.3151,333.8671,333.9643,34934.0
2019-01-09 14:20:00,343.56,344.06,343.18,344.0,71000.0,333.8574,334.3433,333.4881,334.285,71000.0
2019-01-09 14:30:00,344.09,344.59,343.56,344.42,43997.0,334.3724,334.8583,333.8574,334.6931,43997.0
2019-01-09 14:40:00,344.4,345.32,344.26,345.28,32487.0,334.6737,335.5677,334.5376,335.5288,32487.0
2019-01-09 14:50:00,345.36,345.38,344.69,344.77,28768.0,335.6066,335.626,334.9555,335.0332,28768.0
2019-01-09 15:00:00,344.76,345.41,344.69,345.28,32136.0,335.0235,335.6552,334.9555,335.5288,32136.0
2019-01-09 15:10:00,345.31,345.49,345.0,345.28,36112.0,335.558,335.7329,335.2567,335.5288,36112.0
2019-01-09 15:20:00,345.22,345.62,345.07,345.28,35702.0,335.4705,335.8592,335.3248,335.5288,35702.0
2019-01-09 15:30:00,345.19,345.38,344.24,344.32,101284.0,335.4414,335.626,334.5182,334.596,101284.0
2019-01-09 15:40:00,344.41,344.41,343.11,343.37,118592.0,334.6834,334.6834,333.4201,333.6728,118592.0
2019-01-09 15:50:00,343.35,344.23,343.32,343.93,206392.0,333.6533,334.5085,333.6242,334.217,206392.0
2019-01-10 09:30:00,346.48,347.03,344.06,344.4,290928.0,336.695,337.2294,334.3433,334.6737,290928.0
2019-01-10 09:40:00,344.38,345.62,343.28,343.45,252159.0,334.6543,335.8592,333.5853,333.7505,252159.0
2019-01-10 09:50:00,343.47,344.33,343.0,344.33,118262.0,333.77,334.6057,333.3132,334.6057,118262.0
2019-01-10 10:00:00,344.28,345.48,343.93,345.32,123733.0,334.5571,335.7232,334.217,335.5677,123733.0
2019-01-10 10:10:00,345.23,345.88,344.2,345.48,94135.0,335.4803,336.1119,334.4793,335.7232,94135.0
2019-01-10 10:20:00,345.3,346.67,345.13,346.38,122878.0,335.5483,336.8796,335.3831,336.5978,122878.0
2019-01-10 10:30:00,346.5,346.94,346.05,346.72,62823.0,336.7144,337.142,336.2771,336.9282,62823.0
2019-01-10 10:40:00,346.65,346.93,346.08,346.9,65587.0,336.8602,337.1322,336.3062,337.1031,65587.0
2019-01-10 10:50:00,346.74,348.47,346.74,348.25,116298.0,336.9476,338.6288,336.9476,338.415,116298.0
2019-01-10 11:00:00,348.34,348.95,347.89,348.86,118628.0,338.5024,339.0952,338.0651,339.0077,118628.0
2019-01-10 11:10:00,348.9,349.8,348.9,349.02,139789.0,339.0466,339.9212,339.0466,339.1632,139789.0
2019-01-10 11:20:00,349.09,349.12,347.9,348.46,89931.0,339.2312,339.2604,338.0748,338.619,89931.0
2019-01-10 11:30:00,348.5,349.96,348.42,349.87,81245.0,338.6579,340.0767,338.5802,339.9892,81245.0
2019-01-10 11:40:00,349.69,349.96,349.03,349.65,45076.0,339.8143,340.0767,339.1729,339.7754,45076.0
2019-01-10 11:50:00,349.65,350.24,349.4,349.85,80444.0,339.7754,340.3488,339.5325,339.9698,80444.0
2019-01-10 12:00:00,349.85,349.95,348.89,349.54,69929.0,339.9698,340.067,339.0369,339.6685,69929.0
2019-01-10 12:10:00,349.38,349.48,348.7,349.46,98904.0,339.5131,339.6102,338.8523,339.5908,98904.0
2019-01-10 12:20:00,349.47,351.47,349.0,351.35,126915.0,339.6005,341.544,339.1438,341.4274,126915.0
2019-01-10 12:30:00,351.32,352.77,350.75,352.71,98185.0,341.3983,342.8073,340.8444,342.749,98185.0
2019-01-10 12:40:00,352.63,352.69,350.6,351.98,83816.0,342.6713,342.7296,340.6986,342.0396,83816.0
2019-01-10 12:50:00,352.04,352.77,351.32,352.16,102156.0,342.0979,342.8073,341.3983,342.2145,102156.0
2019-01-10 13:00:00,352.15,352.49,350.0,350.18,61419.0,342.2048,342.5352,340.1155,340.2905,61419.0
2019-01-10 13:10:00,350.13,350.51,349.3,349.47,84842.0,340.2419,340.6111,339.4353,339.6005,84842.0
2019-01-10 13:20:00,349.3,350.05,348.93,350.0,65901.0,339.4353,340.1641,339.0758,340.1155,65901.0
2019-01-10 13:30:00,350.06,350.42,349.65,349.83,69055.0,340.1738,340.5237,339.7754,339.9503,69055.0
2019-01-10 13:40:00,349.81,350.0,349.08,349.56,57429.0,339.9309,340.1155,339.2215,339.688,57429.0
2019-01-10 13:50:00,349.69,350.1,349.24,349.88,39723.0,339.8143,340.2127,339.377,339.9989,39723.0
2019-01-10 14:00:00,349.76,351.05,349.76,350.89,62145.0,339.8823,341.1359,339.8823,340.9804,62145.0
2019-01-10 14:10:00,350.84,351.32,350.7,351.08,48952.0,340.9318,341.3983,340.7958,341.165,48952.0
2019-01-10 14:20:00,351.22,351.66,350.79,350.9,47403.0,341.3011,341.7287,340.8832,340.9901,47403.0
2019-01-10 14:30:00,350.96,351.1,350.3,350.34,48393.0,341.0484,341.1845,340.4071,340.4459,48393.0
2019-01-10 14:40:00,350.36,351.34,350.18,350.26,45051.0,340.4654,341.4177,340.2905,340.3682,45051.0
2019-01-10 14:50:00,350.24,350.85,349.61,350.85,43915.0,340.3488,340.9415,339.7366,340.9415,43915.0
2019-01-10 15:00:00,350.83,351.4,350.56,350.94,38322.0,340.9221,341.476,340.6597,341.029,38322.0
2019-01-10 15:10:00,350.92,351.69,350.58,351.39,56701.0,341.0096,341.7578,340.6792,341.4663,56701.0
2019-01-10 15:20:00,351.31,352.27,351.3,352.16,73478.0,341.3885,342.3214,341.3788,342.2145,73478.0
2019-01-10 15:30:00,352.2,352.79,351.88,352.77,102904.0,342.2534,342.8267,341.9424,342.8073,102904.0
2019-01-10 15:40:00,352.77,353.47,352.7,352.89,158271.0,342.8073,343.4875,342.7393,342.9239,158271.0
2019-01-10 15:50:00,352.94,353.32,352.5,352.52,242523.0,342.9725,343.3418,342.5449,342.5644,242523.0
2019-01-11 09:30:00,348.56,350.75,348.09,349.75,190624.0,338.7162,340.8444,338.2595,339.8726,190624.0
2019-01-11 09:40:00,349.73,350.31,349.47,349.59,72033.0,339.8532,340.4168,339.6005,339.7171,72033.0
2019-01-11 09:50:00,349.7,351.29,348.83,350.85,81626.0,339.824,341.3691,338.9786,340.9415,81626.0
2019-01-11 10:00:00,350.86,352.34,350.84,352.3,85696.0,340.9513,342.3895,340.9318,342.3506,85696.0
2019-01-11 10:10:00,352.36,353.5,351.45,351.77,95207.0,342.4089,343.5167,341.5246,341.8356,95207.0
2019-01-11 10:20:00,351.72,351.91,350.3,350.34,57066.0,341.787,341.9716,340.4071,340.4459,57066.0
2019-01-11 10:30:00,350.36,351.44,350.12,351.32,50287.0,340.4654,341.5149,340.2322,341.3983,50287.0
2019-01-11 10:40:00,351.5,351.56,350.61,350.9,35777.0,341.5732,341.6315,340.7083,340.9901,35777.0
2019-01-11 10:50:00,350.81,353.78,350.39,353.77,98938.0,340.9027,343.7888,340.4945,343.7791,98938.0
2019-01-11 11:00:00,353.85,354.36,352.65,352.75,110284.0,343.8568,344.3524,342.6907,342.7879,110284.0
2019-01-11 11:10:00,352.81,352.97,352.01,352.35,44791.0,342.8462,343.0017,342.0688,342.3992,44791.0
2019-01-11 11:20:00,352.2,352.76,351.85,352.21,53599.0,342.2534,342.7976,341.9133,342.2631,53599.0
2019-01-11 11:30:00,352.32,352.41,351.75,351.75,39181.0,342.37,342.4575,341.8161,341.8161,39181.0
2019-01-11 11:40:00,351.81,352.95,351.81,352.88,64594.0,341.8744,342.9822,341.8744,342.9142,64594.0
2019-01-11 11:50:00,352.88,352.95,351.98,352.25,43259.0,342.9142,342.9822,342.0396,342.302,43259.0
2019-01-11 12:00:00,352.31,353.58,352.01,352.75,57630.0,342.3603,343.5944,342.0688,342.7879,57630.0
2019-01-11 12:10:00,352.84,353.56,352.32,353.49,42642.0,342.8753,343.575,342.37,343.507,42642.0
2019-01-11 12:20:00,353.46,354.09,353.07,353.92,55147.0,343.4778,344.09,343.0988,343.9248,55147.0
2019-01-11 12:30:00,353.87,354.2,353.34,353.81,62209.0,343.8762,344.1969,343.3612,343.8179,62209.0
2019-01-11 12:40:00,353.9,354.17,352.72,352.97,41122.0,343.9054,344.1678,342.7587,343.0017,41122.0
2019-01-11 12:50:00,353.08,353.26,352.35,352.54,44853.0,343.1086,343.2835,342.3992,342.5838,44853.0
2019-01-11 13:00:00,352.53,353.15,352.0,352.7,44011.0,342.5741,343.1766,342.0591,342.7393,44011.0
2019-01-11 13:10:00,352.75,352.79,351.67,352.13,32499.0,342.7879,342.8267,341.7384,342.1854,32499.0
2019-01-11 13:20:00,352.12,352.33,351.7,352.33,25112.0,342.1757,342.3797,341.7675,342.3797,25112.0
2019-01-11 13:30:00,352.33,352.79,352.27,352.44,22285.0,342.3797,342.8267,342.3214,342.4866,22285.0
2019-01-11 13:40:00,352.51,352.64,352.19,352.54,28090.0,342.5547,342.681,342.2437,342.5838,28090.0
2019-01-11 13:50:00,352.6,352.93,352.11,352.31,28981.0,342.6421,342.9628,342.166,342.3603,28981.0
2019-01-11 14:00:00,352.35,352.92,352.18,352.21,21984.0,342.3992,342.9531,342.234,342.2631,21984.0
2019-01-11 14:10:00,352.47,352.9,352.42,352.68,26696.0,342.5158,342.9336,342.4672,342.7199,26696.0
2019-01-11 14:20:00,352.7,352.83,352.35,352.81,32826.0,342.7393,342.8656,342.3992,342.8462,32826.0
2019-01-11 14:30:00,352.75,353.3,352.54,352.91,39678.0,342.7879,343.3223,342.5838,342.9434,39678.0
2019-01-11 14:40:00,352.84,352.84,352.05,352.26,16606.0,342.8753,342.8753,342.1076,342.3117,16606.0
2019-01-11 14:50:00,352.31,352.5,351.96,352.06,28131.0,342.3603,342.5449,342.0202,342.1174,28131.0
2019-01-11 15:00:00,352.06,352.65,351.87,352.23,43842.0,342.1174,342.6907,341.9327,342.2826,43842.0
2019-01-11 15:10:00,352.31,352.92,352.11,352.61,31852.0,342.3603,342.9531,342.166,342.6518,31852.0
2019-01-11 15:20:00,352.58,352.69,352.2,352.3,25979.0,342.6227,342.7296,342.2534,342.3506,25979.0
2019-01-11 15:30:00,352.47,353.17,352.41,352.87,76859.0,342.5158,343.196,342.4575,342.9045,76859.0
2019-01-11 15:40:00,352.96,353.18,352.69,352.94,69607.0,342.9919,343.2057,342.7296,342.9725,69607.0
2019-01-11 15:50:00,352.92,353.01,352.43,352.9,148206.0,342.9531,343.0405,342.4769,342.9336,148206.0
2019-01-14 09:30:00,348.2,350.5,347.01,349.97,188003.0,338.3664,340.6014,337.21,340.0864,188003.0
2019-01-14 09:40:00,350.17,351.17,349.16,349.88,67903.0,340.2807,341.2525,339.2993,339.9989,67903.0
2019-01-14 09:50:00,349.81,350.64,349.57,349.92,51236.0,339.9309,340.7375,339.6977,340.0378,51236.0
2019-01-14 10:00:00,350.0,350.37,349.3,349.96,51863.0,340.1155,340.4751,339.4353,340.0767,51863.0
2019-01-14 10:10:00,350.06,350.1,349.0,349.84,70217.0,340.1738,340.2127,339.1438,339.9601,70217.0
2019-01-14 10:20:00,349.83,349.98,349.01,349.17,38597.0,339.9503,340.0961,339.1535,339.309,38597.0
2019-01-14 10:30:00,349.16,349.52,348.9,349.21,40824.0,339.2993,339.6491,339.0466,339.3479,40824.0
2019-01-14 10:40:00,349.18,349.4,348.31,348.7,52781.0,339.3187,339.5325,338.4733,338.8523,52781.0
2019-01-14 10:50:00,348.67,349.82,348.47,349.18,39381.0,338.8231,339.9406,338.6288,339.3187,39381.0
2019-01-14 11:00:00,349.18,349.58,348.86,349.1,25076.0,339.3187,339.7074,339.0077,339.241,25076.0
2019-01-14 11:10:00,349.07,349.56,348.8,348.92,41274.0,339.2118,339.688,338.9494,339.066,41274.0
2019-01-14 11:20:00,348.78,349.41,348.75,349.3,46410.0,338.93,339.5422,338.9008,339.4353,46410.0
2019-01-14 11:30:00,349.16,350.0,349.0,349.93,30167.0,339.2993,340.1155,339.1438,340.0475,30167.0
2019-01-14 11:40:00,349.94,350.68,349.88,350.32,33064.0,340.0572,340.7763,339.9989,340.4265,33064.0
2019-01-14 11:50:00,350.24,351.15,350.02,350.81,61145.0,340.3488,341.2331,340.135,340.9027,61145.0
2019-01-14 12:00:00,350.86,350.9,349.69,350.36,21940.0,340.9513,340.9901,339.8143,340.4654,21940.0
2019-01-14 12:10:00,350.43,351.95,350.28,351.8,46698.0,340.5334,342.0105,340.3876,341.8647,46698.0
2019-01-14 12:20:00,351.85,351.85,350.87,351.26,28953.0,341.9133,341.9133,340.961,341.34,28953.0
2019-01-14 12:30:00,351.23,351.34,350.53,350.67,16205.0,341.3108,341.4177,340.6306,340.7666,16205.0
2019-01-14 12:40:00,350.79,351.11,350.59,350.89,15572.0,340.8832,341.1942,340.6889,340.9804,15572.0
2019-01-14 12:50:00,350.88,350.92,350.44,350.6,13367.0,340.9707,341.0096,340.5431,340.6986,13367.0
2019-01-14 13:00:00,350.45,350.79,350.27,350.48,13038.0,340.5528,340.8832,340.3779,340.582,13038.0
2019-01-14 13:10:00,350.53,350.8,350.39,350.68,19037.0,340.6306,340.8929,340.4945,340.7763,19037.0
2019-01-14 13:20:00,350.74,350.98,350.36,350.4,16854.0,340.8346,341.0679,340.4654,340.5042,16854.0
2019-01-14 13:30:00,350.51,351.05,350.51,351.05,13004.0,340.6111,341.1359,340.6111,341.1359,13004.0
2019-01-14 13:40:00,351.09,351.6,351.03,351.44,36976.0,341.1748,341.6704,341.1165,341.5149,36976.0
2019-01-14 13:50:00,351.37,351.49,351.2,351.36,16378.0,341.4469,341.5635,341.2817,341.4371,16378.0
2019-01-14 14:00:00,351.4,351.69,351.08,351.3,24562.0,341.476,341.7578,341.165,341.3788,24562.0
2019-01-14 14:10:00,351.23,351.64,351.13,351.3,12738.0,341.3108,341.7092,341.2136,341.3788,12738.0
2019-01-14 14:20:00,351.34,351.35,350.62,350.88,18507.0,341.4177,341.4274,340.718,340.9707,18507.0
2019-01-14 14:30:00,350.79,351.31,350.79,351.11,15206.0,340.8832,341.3885,340.8832,341.1942,15206.0
2019-01-14 14:40:00,351.19,351.8,351.18,351.7,21463.0,341.2719,341.8647,341.2622,341.7675,21463.0
2019-01-14 14:50:00,351.81,352.6,351.68,352.44,24784.0,341.8744,342.6421,341.7481,342.4866,24784.0
2019-01-14 15:00:00,352.51,352.81,351.95,352.11,40962.0,342.5547,342.8462,342.0105,342.166,40962.0
2019-01-14 15:10:00,352.08,352.09,351.46,351.52,39501.0,342.1368,342.1465,341.5343,341.5926,39501.0
2019-01-14 15:20:00,351.66,351.92,351.28,351.28,20587.0,341.7287,341.9813,341.3594,341.3594,20587.0
2019-01-14 15:30:00,351.35,351.6,351.16,351.43,34920.0,341.4274,341.6704,341.2428,341.5052,34920.0
2019-01-14 15:40:00,351.4,351.4,350.59,350.62,46637.0,341.476,341.476,340.6889,340.718,46637.0
2019-01-14 15:50:00,350.65,350.87,350.02,350.34,125701.0,340.7472,340.961,340.135,340.4459,125701.0
2019-01-15 09:30:00,351.99,353.32,350.04,352.84,97990.0,342.0493,343.3418,340.1544,342.8753,97990.0
2019-01-15 09:40:00,352.85,352.85,350.79,350.9,63579.0,342.8851,342.8851,340.8832,340.9901,63579.0
2019-01-15 09:50:00,350.79,351.39,350.21,350.76,60373.0,340.8832,341.4663,340.3196,340.8541,60373.0
2019-01-15 10:00:00,350.88,352.16,350.65,351.72,68113.0,340.9707,342.2145,340.7472,341.787,68113.0
2019-01-15 10:10:00,351.25,351.25,348.14,348.62,127852.0,341.3302,341.3302,338.3081,338.7745,127852.0
2019-01-15 10:20:00,348.66,349.08,347.98,348.26,81839.0,338.8134,339.2215,338.1526,338.4247,81839.0
2019-01-15 10:30:00,348.51,349.56,348.04,349.56,64959.0,338.6676,339.688,338.2109,339.688,64959.0
2019-01-15 10:40:00,349.44,350.36,349.41,349.97,57088.0,339.5714,340.4654,339.5422,340.0864,57088.0
2019-01-15 10:50:00,349.89,350.9,349.69,350.4,51278.0,340.0086,340.9901,339.8143,340.5042,51278.0
2019-01-15 11:00:00,350.51,350.71,350.1,350.59,32414.0,340.6111,340.8055,340.2127,340.6889,32414.0
2019-01-15 11:10:00,350.58,351.29,349.92,350.83,38519.0,340.6792,341.3691,340.0378,340.9221,38519.0
2019-01-15 11:20:00,350.96,351.15,350.1,350.88,32835.0,341.0484,341.2331,340.2127,340.9707,32835.0
2019-01-15 11:30:00,350.85,350.85,350.29,350.76,26257.0,340.9415,340.9415,340.3974,340.8541,26257.0
2019-01-15 11:40:00,350.73,351.47,350.59,351.05,28712.0,340.8249,341.544,340.6889,341.1359,28712.0
2019-01-15 11:50:00,351.17,351.85,350.53,351.62,40128.0,341.2525,341.9133,340.6306,341.6898,40128.0
2019-01-15 12:00:00,351.7,352.5,351.52,352.04,42943.0,341.7675,342.5449,341.5926,342.0979,42943.0
2019-01-15 12:10:00,352.15,352.73,352.15,352.58,34923.0,342.2048,342.7684,342.2048,342.6227,34923.0
2019-01-15 12:20:00,352.57,353.0,352.47,352.58,25562.0,342.613,343.0308,342.5158,342.6227,25562.0
2019-01-15 12:30:00,352.6,352.65,351.91,352.52,32309.0,342.6421,342.6907,341.9716,342.5644,32309.0
2019-01-15 12:40:00,352.58,352.91,352.36,352.47,29748.0,342.6227,342.9434,342.4089,342.5158,29748.0
2019-01-15 12:50:00,352.5,352.8,352.2,352.37,28509.0,342.5449,342.8365,342.2534,342.4186,28509.0
2019-01-15 13:00:00,352.44,352.83,352.18,352.83,25389.0,342.4866,342.8656,342.234,342.8656,25389.0
2019-01-15 13:10:00,352.7,352.73,351.88,352.6,29116.0,342.7393,342.7684,341.9424,342.6421,29116.0
2019-01-15 13:20:00,352.67,352.94,352.34,352.41,21739.0,342.7101,342.9725,342.3895,342.4575,21739.0
2019-01-15 13:30:00,352.37,352.95,352.31,352.33,41886.0,342.4186,342.9822,342.3603,342.3797,41886.0
2019-01-15 13:40:00,352.45,352.82,352.35,352.82,22331.0,342.4964,342.8559,342.3992,342.8559,22331.0
2019-01-15 13:50:00,352.83,352.98,352.63,352.77,41019.0,342.8656,343.0114,342.6713,342.8073,41019.0
2019-01-15 14:00:00,352.69,353.22,352.2,352.43,53855.0,342.7296,343.2446,342.2534,342.4769,53855.0
2019-01-15 14:10:00,352.39,352.99,352.15,352.32,44610.0,342.438,343.0211,342.2048,342.37,44610.0
2019-01-15 14:20:00,352.28,352.49,351.31,351.48,67515.0,342.3312,342.5352,341.3885,341.5537,67515.0
2019-01-15 14:30:00,351.39,352.29,351.0,352.08,57511.0,341.4663,342.3409,341.0873,342.1368,57511.0
2019-01-15 14:40:00,352.05,352.58,351.86,352.22,50196.0,342.1076,342.6227,341.923,342.2728,50196.0
2019-01-15 14:50:00,352.29,352.75,352.29,352.59,43306.0,342.3409,342.7879,342.3409,342.6324,43306.0
2019-01-15 15:00:00,352.5,352.8,352.14,352.63,63769.0,342.5449,342.8365,342.1951,342.6713,63769.0
2019-01-15 15:10:00,352.59,352.71,352.13,352.43,47201.0,342.6324,342.749,342.1854,342.4769,47201.0
2019-01-15 15:20:00,352.33,352.42,351.8,352.11,41940.0,342.3797,342.4672,341.8647,342.166,41940.0
2019-01-15 15:30:00,352.18,352.18,351.67,352.06,47168.0,342.234,342.234,341.7384,342.1174,47168.0
2019-01-15 15:40:00,352.06,352.78,351.98,352.49,68394.0,342.1174,342.817,342.0396,342.5352,68394.0
2019-01-15 15:50:00,352.41,352.42,351.74,352.16,163544.0,342.4575,342.4672,341.8064,342.2145,163544.0
2019-01-16 09:30:00,352.5,354.5,351.75,354.28,122507.0,342.5449,344.4885,341.8161,344.2747,122507.0
2019-01-16 09:40:00,354.14,355.0,353.28,353.92,95045.0,344.1386,344.9743,343.3029,343.9248,95045.0
2019-01-16 09:50:00,354.02,354.69,353.16,353.16,53067.0,344.022,344.6731,343.1863,343.1863,53067.0
2019-01-16 10:00:00,353.03,354.06,353.03,353.56,85510.0,343.06,344.0609,343.06,343.575,85510.0
2019-01-16 10:10:00,353.65,353.65,353.16,353.58,54607.0,343.6625,343.6625,343.1863,343.5944,54607.0
2019-01-16 10:20:00,353.67,353.91,352.75,353.0,59354.0,343.6819,343.9151,342.7879,343.0308,59354.0
2019-01-16 10:30:00,352.93,353.01,352.16,352.41,69009.0,342.9628,343.0405,342.2145,342.4575,69009.0
2019-01-16 10:40:00,352.4,353.03,351.64,353.03,72816.0,342.4478,343.06,341.7092,343.06,72816.0
2019-01-16 10:50:00,353.03,353.09,352.69,352.71,32280.0,343.06,343.1183,342.7296,342.749,32280.0
2019-01-16 11:00:00,352.71,353.0,352.22,352.75,29490.0,342.749,343.0308,342.2728,342.7879,29490.0
2019-01-16 11:10:00,352.82,353.7,352.56,353.44,34978.0,342.8559,343.711,342.6032,343.4584,34978.0
2019-01-16 11:20:00,353.33,353.55,352.61,352.85,27561.0,343.3515,343.5653,342.6518,342.8851,27561.0
2019-01-16 11:30:00,352.88,353.6,352.72,352.88,33216.0,342.9142,343.6139,342.7587,342.9142,33216.0
2019-01-16 11:40:00,352.9,352.99,352.25,352.25,33068.0,342.9336,343.0211,342.302,342.302,33068.0
2019-01-16 11:50:00,352.13,352.32,351.56,351.86,32823.0,342.1854,342.37,341.6315,341.923,32823.0
2019-01-16 12:00:00,351.85,352.3,351.76,351.97,31534.0,341.9133,342.3506,341.8258,342.0299,31534.0
2019-01-16 12:10:00,352.07,352.5,351.56,352.43,25668.0,342.1271,342.5449,341.6315,342.4769,25668.0
2019-01-16 12:20:00,352.39,352.65,352.01,352.4,18105.0,342.438,342.6907,342.0688,342.4478,18105.0
2019-01-16 12:30:00,352.33,352.34,351.87,352.04,18047.0,342.3797,342.3895,341.9327,342.0979,18047.0
2019-01-16 12:40:00,352.06,352.63,352.06,352.24,14598.0,342.1174,342.6713,342.1174,342.2923,14598.0
2019-01-16 12:50:00,352.28,352.5,352.08,352.08,12457.0,342.3312,342.5449,342.1368,342.1368,12457.0
2019-01-16 13:00:00,352.03,352.14,351.8,352.03,15804.0,342.0882,342.1951,341.8647,342.0882,15804.0
2019-01-16 13:10:00,352.05,352.05,351.58,351.94,15799.0,342.1076,342.1076,341.6509,342.0008,15799.0
2019-01-16 13:20:00,352.01,352.04,351.74,351.74,13537.0,342.0688,342.0979,341.8064,341.8064,13537.0
2019-01-16 13:30:00,351.73,352.05,351.57,351.8,27080.0,341.7967,342.1076,341.6412,341.8647,27080.0
2019-01-16 13:40:00,351.81,352.53,351.77,352.53,25908.0,341.8744,342.5741,341.8356,342.5741,25908.0
2019-01-16 13:50:00,352.45,353.07,352.39,353.04,26284.0,342.4964,343.0988,342.438,343.0697,26284.0
2019-01-16 14:00:00,352.97,353.11,352.62,352.86,21210.0,343.0017,343.1377,342.6616,342.8948,21210.0
2019-01-16 14:10:00,352.84,352.93,352.43,352.64,24750.0,342.8753,342.9628,342.4769,342.681,24750.0
2019-01-16 14:20:00,352.68,352.94,352.61,352.86,19935.0,342.7199,342.9725,342.6518,342.8948,19935.0
2019-01-16 14:30:00,352.85,353.37,352.77,353.17,24338.0,342.8851,343.3904,342.8073,343.196,24338.0
2019-01-16 14:40:00,353.22,353.34,353.09,353.26,22100.0,343.2446,343.3612,343.1183,343.2835,22100.0
2019-01-16 14:50:00,353.28,353.7,353.0,353.22,41181.0,343.3029,343.711,343.0308,343.2446,41181.0
2019-01-16 15:00:00,353.19,353.94,353.19,353.61,35595.0,343.2155,343.9443,343.2155,343.6236,35595.0
2019-01-16 15:10:00,353.63,353.69,352.8,352.94,43331.0,343.643,343.7013,342.8365,342.9725,43331.0
2019-01-16 15:20:00,353.0,353.06,352.63,353.0,37470.0,343.0308,343.0891,342.6713,343.0308,37470.0
2019-01-16 15:30:00,352.99,353.06,352.41,352.51,67181.0,343.0211,343.0891,342.4575,342.5547,67181.0
2019-01-16 15:40:00,352.5,353.04,352.24,352.92,99109.0,342.5449,343.0697,342.2923,342.9531,99109.0
2019-01-16 15:50:00,352.86,352.86,351.71,351.99,130700.0,342.8948,342.8948,341.7772,342.0493,130700.0
2019-01-17 09:30:00,350.75,354.5,350.73,353.92,140824.0,340.8444,344.4885,340.8249,343.9248,140824.0
2019-01-17 09:40:00,353.93,353.98,352.51,352.83,48625.0,343.9346,343.9831,342.5547,342.8656,48625.0
2019-01-17 09:50:00,352.93,354.63,352.89,354.21,54723.0,342.9628,344.6148,342.9239,344.2066,54723.0
2019-01-17 10:00:00,354.31,354.47,353.8,354.14,27690.0,344.3038,344.4593,343.8082,344.1386,27690.0
2019-01-17 10:10:00,354.12,355.39,354.12,354.54,76419.0,344.1192,345.3533,344.1192,344.5273,76419.0
2019-01-17 10:20:00,354.72,355.0,353.6,354.86,65976.0,344.7022,344.9743,343.6139,344.8383,65976.0
2019-01-17 10:30:00,354.74,355.04,354.12,354.42,44278.0,344.7217,345.0132,344.1192,344.4107,44278.0
2019-01-17 10:40:00,354.54,355.11,354.49,354.68,33709.0,344.5273,345.0812,344.4787,344.6634,33709.0
2019-01-17 10:50:00,354.83,355.31,354.61,355.18,36043.0,344.8091,345.2756,344.5954,345.1493,36043.0
2019-01-17 11:00:00,355.25,355.5,355.01,355.4,36077.0,345.2173,345.4602,344.9841,345.363,36077.0
2019-01-17 11:10:00,355.47,356.65,355.3,356.08,91508.0,345.4311,346.5777,345.2659,346.0238,91508.0
2019-01-17 11:20:00,356.15,357.61,356.15,357.25,73011.0,346.0919,347.5106,346.0919,347.1608,73011.0
2019-01-17 11:30:00,357.31,358.93,356.94,357.78,88195.0,347.2191,348.7933,346.8595,347.6758,88195.0
2019-01-17 11:40:00,357.79,357.8,356.48,356.77,76348.0,347.6855,347.6953,346.4125,346.6943,76348.0
2019-01-17 11:50:00,356.69,357.11,356.41,356.5,64095.0,346.6166,347.0247,346.3445,346.432,64095.0
2019-01-17 12:00:00,356.52,356.6,356.0,356.11,35044.0,346.4514,346.5292,345.9461,346.053,35044.0
2019-01-17 12:10:00,356.14,356.81,356.01,356.43,19783.0,346.0821,346.7332,345.9558,346.364,19783.0
2019-01-17 12:20:00,356.41,356.47,355.63,355.75,27844.0,346.3445,346.4028,345.5865,345.7032,27844.0
2019-01-17 12:30:00,355.78,356.14,355.51,355.66,19801.0,345.7323,346.0821,345.4699,345.6157,19801.0
2019-01-17 12:40:00,355.76,356.39,355.76,356.0,40065.0,345.7129,346.3251,345.7129,345.9461,40065.0
2019-01-17 12:50:00,355.88,355.95,355.3,355.61,25285.0,345.8295,345.8975,345.2659,345.5671,25285.0
2019-01-17 13:00:00,355.52,356.16,355.51,356.14,34273.0,345.4797,346.1016,345.4699,346.0821,34273.0
2019-01-17 13:10:00,356.15,356.52,356.12,356.27,24344.0,346.0919,346.4514,346.0627,346.2085,24344.0
2019-01-17 13:20:00,356.29,356.54,356.12,356.17,28702.0,346.2279,346.4708,346.0627,346.1113,28702.0
2019-01-17 13:30:00,356.15,356.45,355.94,355.96,19157.0,346.0919,346.3834,345.8878,345.9072,19157.0
2019-01-17 13:40:00,355.96,356.06,355.57,355.61,25521.0,345.9072,346.0044,345.5282,345.5671,25521.0
2019-01-17 13:50:00,355.59,355.75,355.4,355.63,22569.0,345.5477,345.7032,345.363,345.5865,22569.0
2019-01-17 14:00:00,355.69,355.86,355.36,355.42,32107.0,345.6448,345.81,345.3242,345.3825,32107.0
2019-01-17 14:10:00,355.46,355.56,355.0,355.14,47963.0,345.4213,345.5185,344.9743,345.1104,47963.0
2019-01-17 14:20:00,355.0,355.09,354.8,355.07,29439.0,344.9743,345.0618,344.78,345.0424,29439.0
2019-01-17 14:30:00,355.14,357.66,355.03,357.23,104339.0,345.1104,347.5592,345.0035,347.1414,104339.0
2019-01-17 14:40:00,357.26,362.5,357.25,362.45,397126.0,347.1705,352.2625,347.1608,352.2139,397126.0
2019-01-17 14:50:00,362.37,363.83,358.3,358.53,294764.0,352.1362,353.555,348.1811,348.4046,294764.0
2019-01-17 15:00:00,358.47,358.81,357.0,358.38,106751.0,348.3463,348.6767,346.9179,348.2589,106751.0
2019-01-17 15:10:00,358.39,358.51,357.55,358.11,55793.0,348.2686,348.3852,347.4523,347.9965,55793.0
2019-01-17 15:20:00,358.07,358.62,357.38,358.25,91838.0,347.9576,348.4921,347.2871,348.1326,91838.0
2019-01-17 15:30:00,358.37,358.81,358.09,358.43,68820.0,348.2492,348.6767,347.9771,348.3075,68820.0
2019-01-17 15:40:00,358.48,358.73,357.96,358.3,89875.0,348.3561,348.599,347.8507,348.1811,89875.0
2019-01-17 15:50:00,358.25,359.27,357.99,359.14,160717.0,348.1326,349.1237,347.8799,348.9974,160717.0
2019-01-18 09:30:00,363.88,364.0,362.67,363.36,500009.0,353.6036,353.7202,352.4277,353.0982,500009.0
2019-01-18 09:40:00,363.2,363.36,362.11,362.95,116295.0,352.9428,353.0982,351.8835,352.6998,116295.0
2019-01-18 09:50:00,363.07,363.34,362.01,362.71,73321.0,352.8164,353.0788,351.7864,352.4666,73321.0
2019-01-18 10:00:00,362.67,362.67,361.32,361.68,77323.0,352.4277,352.4277,351.1159,351.4657,77323.0
2019-01-18 10:10:00,361.71,364.89,361.71,363.27,90328.0,351.4948,354.585,351.4948,353.0108,90328.0
2019-01-18 10:20:00,363.54,364.9,363.12,363.61,132574.0,353.2732,354.5947,352.865,353.3412,132574.0
2019-01-18 10:30:00,363.49,364.47,363.09,363.43,51238.0,353.2246,354.1769,352.8359,353.1663,51238.0
2019-01-18 10:40:00,363.4,363.5,362.68,362.84,93770.0,353.1371,353.2343,352.4374,352.5929,93770.0
2019-01-18 10:50:00,362.91,363.47,362.57,363.17,78147.0,352.6609,353.2051,352.3305,352.9136,78147.0
2019-01-18 11:00:00,363.36,364.05,363.02,363.67,80081.0,353.0982,353.7688,352.7678,353.3995,80081.0
2019-01-18 11:10:00,363.7,363.7,363.25,363.42,61808.0,353.4286,353.4286,352.9913,353.1565,61808.0
2019-01-18 11:20:00,363.5,364.1,363.37,363.52,102469.0,353.2343,353.8173,353.108,353.2537,102469.0
2019-01-18 11:30:00,363.64,364.9,363.54,364.86,110950.0,353.3703,354.5947,353.2732,354.5559,110950.0
2019-01-18 11:40:00,364.85,364.9,364.33,364.37,82299.0,354.5462,354.5947,354.0408,354.0797,82299.0
2019-01-18 11:50:00,364.38,364.76,364.17,364.64,53213.0,354.0894,354.4587,353.8854,354.3421,53213.0
2019-01-18 12:00:00,364.64,365.5,364.59,365.47,123572.0,354.3421,355.1778,354.2935,355.1486,123572.0
2019-01-18 12:10:00,365.5,366.61,365.46,366.18,71168.0,355.1778,356.2565,355.1389,355.8386,71168.0
2019-01-18 12:20:00,366.24,367.21,366.06,367.0,82748.0,355.8969,356.8395,355.722,356.6354,82748.0
2019-01-18 12:30:00,366.92,367.32,366.36,366.43,42283.0,356.5577,356.9464,356.0135,356.0815,42283.0
2019-01-18 12:40:00,366.43,367.16,366.26,366.33,37410.0,356.0815,356.7909,355.9163,355.9844,37410.0
2019-01-18 12:50:00,366.53,366.68,365.86,365.96,33020.0,356.1787,356.3245,355.5276,355.6248,33020.0
2019-01-18 13:00:00,365.95,366.05,364.86,365.24,69355.0,355.6151,355.7123,354.5559,354.9251,69355.0
2019-01-18 13:10:00,365.27,365.67,365.07,365.63,31494.0,354.9543,355.343,354.7599,355.3041,31494.0
2019-01-18 13:20:00,365.56,365.73,364.64,364.93,36879.0,355.2361,355.4013,354.3421,354.6239,36879.0
2019-01-18 13:30:00,364.94,365.08,363.68,363.68,49953.0,354.6336,354.7697,353.4092,353.4092,49953.0
2019-01-18 13:40:00,363.65,364.74,363.65,364.22,37991.0,353.38,354.4393,353.38,353.934,37991.0
2019-01-18 13:50:00,364.34,364.93,364.33,364.79,24370.0,354.0506,354.6239,354.0408,354.4879,24370.0
2019-01-18 14:00:00,364.79,365.13,364.5,364.89,34114.0,354.4879,354.8183,354.206,354.585,34114.0
2019-01-18 14:10:00,365.0,365.25,364.57,364.77,47976.0,354.6919,354.9349,354.2741,354.4684,47976.0
2019-01-18 14:20:00,364.75,365.09,364.41,364.68,27090.0,354.449,354.7794,354.1186,354.381,27090.0
2019-01-18 14:30:00,364.52,364.57,363.69,363.75,47864.0,354.2255,354.2741,353.4189,353.4772,47864.0
2019-01-18 14:40:00,363.71,363.89,363.48,363.63,57943.0,353.4384,353.6133,353.2148,353.3606,57943.0
2019-01-18 14:50:00,363.71,364.0,363.43,363.78,22763.0,353.4384,353.7202,353.1663,353.5064,22763.0
2019-01-18 15:00:00,363.79,363.84,363.38,363.65,37470.0,353.5161,353.5647,353.1177,353.38,37470.0
2019-01-18 15:10:00,363.61,364.4,363.4,364.17,35953.0,353.3412,354.1089,353.1371,353.8854,35953.0
2019-01-18 15:20:00,364.19,364.22,363.53,363.76,27515.0,353.9048,353.934,353.2634,353.4869,27515.0
2019-01-18 15:30:00,363.84,364.93,363.78,364.91,62618.0,353.5647,354.6239,353.5064,354.6045,62618.0
2019-01-18 15:40:00,364.91,365.37,364.65,364.78,96727.0,354.6045,355.0515,354.3518,354.4781,96727.0
2019-01-18 15:50:00,364.78,364.9,363.97,364.76,238934.0,354.4781,354.5947,353.691,354.4587,238934.0
2019-01-22 09:30:00,362.86,364.2,361.5,363.31,225620.0,352.6124,353.9145,351.2908,353.0497,225620.0
2019-01-22 09:40:00,363.13,364.12,362.08,363.07,160516.0,352.8747,353.8368,351.8544,352.8164,160516.0
2019-01-22 09:50:00,362.81,362.81,361.44,361.74,153772.0,352.5638,352.5638,351.2325,351.524,153772.0
2019-01-22 10:00:00,361.78,361.81,360.01,360.15,109325.0,351.5629,351.592,349.8428,349.9789,109325.0
2019-01-22 10:10:00,360.13,361.46,360.13,361.11,92329.0,349.9595,351.2519,349.9595,350.9118,92329.0
2019-01-22 10:20:00,361.03,362.0,361.0,361.89,68586.0,350.834,351.7766,350.8049,351.6698,68586.0
2019-01-22 10:30:00,361.91,362.89,361.89,362.56,41857.0,351.6892,352.6415,351.6698,352.3208,41857.0
2019-01-22 10:40:00,362.54,363.05,361.7,361.78,50462.0,352.3014,352.797,351.4851,351.5629,50462.0
2019-01-22 10:50:00,361.81,362.5,361.0,361.0,43119.0,351.592,352.2625,350.8049,350.8049,43119.0
2019-01-22 11:00:00,361.0,361.36,360.75,361.32,43601.0,350.8049,351.1547,350.5619,351.1159,43601.0
2019-01-22 11:10:00,361.25,361.6,360.97,361.1,85167.0,351.0478,351.3879,350.7757,350.9021,85167.0
2019-01-22 11:20:00,361.05,361.52,360.61,360.83,45172.0,350.8535,351.3102,350.4259,350.6397,45172.0
2019-01-22 11:30:00,360.76,361.23,360.5,360.76,34973.0,350.5717,351.0284,350.319,350.5717,34973.0
2019-01-22 11:40:00,360.7,360.72,359.69,360.56,64063.0,350.5134,350.5328,349.5319,350.3773,64063.0
2019-01-22 11:50:00,360.51,360.51,358.89,359.12,56794.0,350.3287,350.3287,348.7545,348.978,56794.0
2019-01-22 12:00:00,359.25,359.52,358.8,358.94,76941.0,349.1043,349.3667,348.667,348.8031,76941.0
2019-01-22 12:10:00,358.94,359.06,358.37,358.82,47940.0,348.8031,348.9197,348.2492,348.6865,47940.0
2019-01-22 12:20:00,358.92,359.28,358.61,359.11,45106.0,348.7836,349.1335,348.4824,348.9683,45106.0
2019-01-22 12:30:00,359.04,359.13,358.5,358.97,49670.0,348.9002,348.9877,348.3755,348.8322,49670.0
2019-01-22 12:40:00,358.93,359.16,358.84,359.09,38361.0,348.7933,349.0169,348.7059,348.9488,38361.0
2019-01-22 12:50:00,359.09,359.09,358.76,358.79,24656.0,348.9488,348.9488,348.6281,348.6573,24656.0
2019-01-22 13:00:00,358.76,358.76,356.49,357.0,78983.0,348.6281,348.6281,346.4223,346.9179,78983.0
2019-01-22 13:10:00,357.05,357.05,354.23,355.11,155090.0,346.9664,346.9664,344.2261,345.0812,155090.0
2019-01-22 13:20:00,355.01,356.29,355.0,356.12,79932.0,344.9841,346.2279,344.9743,346.0627,79932.0
2019-01-22 13:30:00,356.0,357.26,355.79,357.01,60161.0,345.9461,347.1705,345.742,346.9276,60161.0
2019-01-22 13:40:00,356.97,357.09,355.68,355.87,32504.0,346.8887,347.0053,345.6351,345.8198,32504.0
2019-01-22 13:50:00,356.0,356.77,356.0,356.27,32436.0,345.9461,346.6943,345.9461,346.2085,32436.0
2019-01-22 14:00:00,356.22,356.33,355.6,355.91,27150.0,346.1599,346.2668,345.5574,345.8586,27150.0
2019-01-22 14:10:00,355.85,356.39,355.59,356.17,32662.0,345.8003,346.3251,345.5477,346.1113,32662.0
2019-01-22 14:20:00,356.17,356.25,355.44,355.68,39829.0,346.1113,346.189,345.4019,345.6351,39829.0
2019-01-22 14:30:00,355.75,355.82,354.78,355.06,75565.0,345.7032,345.7712,344.7605,345.0326,75565.0
2019-01-22 14:40:00,355.06,355.35,354.5,354.68,60407.0,345.0326,345.3145,344.4885,344.6634,60407.0
2019-01-22 14:50:00,354.73,356.3,354.68,356.3,53742.0,344.712,346.2376,344.6634,346.2376,53742.0
2019-01-22 15:00:00,356.24,356.29,354.88,355.25,59814.0,346.1793,346.2279,344.8577,345.2173,59814.0
2019-01-22 15:10:00,355.3,356.61,355.3,356.53,54674.0,345.2659,346.5389,345.2659,346.4611,54674.0
2019-01-22 15:20:00,356.48,357.34,356.12,356.96,71557.0,346.4125,347.2483,346.0627,346.879,71557.0
2019-01-22 15:30:00,357.04,357.81,355.4,357.8,77073.0,346.9567,347.705,345.363,347.6953,77073.0
2019-01-22 15:40:00,357.86,358.45,356.42,356.55,109414.0,347.7536,348.3269,346.3542,346.4806,109414.0
2019-01-22 15:50:00,356.55,358.0,355.84,358.0,194263.0,346.4806,347.8896,345.7906,347.8896,194263.0
2019-01-23 09:30:00,361.91,362.2,360.75,361.04,173147.0,351.6892,351.971,350.5619,350.8438,173147.0
2019-01-23 09:40:00,360.81,361.99,360.11,361.57,85409.0,350.6203,351.7669,349.94,351.3588,85409.0
2019-01-23 09:50:00,361.5,361.86,360.12,360.12,54822.0,351.2908,351.6406,349.9497,349.9497,54822.0
2019-01-23 10:00:00,360.33,360.99,359.98,360.48,69402.0,350.1538,350.7952,349.8137,350.2996,69402.0
2019-01-23 10:10:00,360.46,360.69,359.16,359.22,42599.0,350.2801,350.5036,349.0169,349.0752,42599.0
2019-01-23 10:20:00,359.16,359.76,358.72,358.73,71140.0,349.0169,349.5999,348.5893,348.599,71140.0
2019-01-23 10:30:00,358.82,359.41,358.27,358.27,45573.0,348.6865,349.2598,348.152,348.152,45573.0
2019-01-23 10:40:00,358.1,358.47,357.7,358.28,48791.0,347.9868,348.3463,347.5981,348.1617,48791.0
2019-01-23 10:50:00,358.39,358.41,357.59,358.15,43328.0,348.2686,348.288,347.4912,348.0354,43328.0
2019-01-23 11:00:00,358.15,358.9,357.7,358.41,44606.0,348.0354,348.7642,347.5981,348.288,44606.0
2019-01-23 11:10:00,358.4,359.2,357.66,358.07,58815.0,348.2783,349.0557,347.5592,347.9576,58815.0
2019-01-23 11:20:00,358.04,358.19,356.98,357.59,36668.0,347.9285,348.0742,346.8984,347.4912,36668.0
2019-01-23 11:30:00,357.59,358.16,357.24,357.47,40137.0,347.4912,348.0451,347.1511,347.3746,40137.0
2019-01-23 11:40:00,357.32,357.34,355.53,355.66,56268.0,347.2288,347.2483,345.4894,345.6157,56268.0
2019-01-23 11:50:00,355.65,355.9,355.14,355.61,54525.0,345.606,345.8489,345.1104,345.5671,54525.0
2019-01-23 12:00:00,355.69,355.8,353.67,354.34,85935.0,345.6448,345.7517,343.6819,344.333,85935.0
2019-01-23 12:10:00,354.36,354.93,353.93,354.18,50195.0,344.3524,344.9063,343.9346,344.1775,50195.0
2019-01-23 12:20:00,354.23,355.58,354.02,355.11,41521.0,344.2261,345.538,344.022,345.0812,41521.0
2019-01-23 12:30:00,355.05,355.77,354.92,355.15,40446.0,345.0229,345.7226,344.8966,345.1201,40446.0
2019-01-23 12:40:00,355.31,355.99,354.62,355.85,31640.0,345.2756,345.9364,344.6051,345.8003,31640.0
2019-01-23 12:50:00,355.85,356.45,355.57,356.2,25468.0,345.8003,346.3834,345.5282,346.1404,25468.0
2019-01-23 13:00:00,356.2,356.22,355.01,356.0,25205.0,346.1404,346.1599,344.9841,345.9461,25205.0
2019-01-23 13:10:00,355.77,356.84,355.75,356.43,20264.0,345.7226,346.7624,345.7032,346.364,20264.0
2019-01-23 13:20:00,356.47,356.88,356.01,356.15,27157.0,346.4028,346.8012,345.9558,346.0919,27157.0
2019-01-23 13:30:00,356.16,356.91,356.15,356.5,19628.0,346.1016,346.8304,346.0919,346.432,19628.0
2019-01-23 13:40:00,356.48,357.2,356.18,357.12,23466.0,346.4125,347.1122,346.121,347.0345,23466.0
2019-01-23 13:50:00,357.19,357.48,356.69,357.2,26961.0,347.1025,347.3843,346.6166,347.1122,26961.0
2019-01-23 14:00:00,357.3,358.09,357.22,358.0,30241.0,347.2094,347.9771,347.1316,347.8896,30241.0
2019-01-23 14:10:00,357.97,358.18,357.05,357.19,30917.0,347.8605,348.0645,346.9664,347.1025,30917.0
2019-01-23 14:20:00,357.34,358.45,357.34,358.21,47261.0,347.2483,348.3269,347.2483,348.0937,47261.0
2019-01-23 14:30:00,358.21,358.21,357.1,357.63,52896.0,348.0937,348.0937,347.015,347.5301,52896.0
2019-01-23 14:40:00,357.58,357.58,356.63,357.08,30772.0,347.4815,347.4815,346.5583,346.9956,30772.0
2019-01-23 14:50:00,357.14,357.87,357.14,357.57,31215.0,347.0539,347.7633,347.0539,347.4718,31215.0
2019-01-23 15:00:00,357.6,358.48,357.54,357.9,36062.0,347.5009,348.3561,347.4426,347.7924,36062.0
2019-01-23 15:10:00,357.9,358.73,357.77,358.55,37284.0,347.7924,348.599,347.6661,348.4241,37284.0
2019-01-23 15:20:00,358.56,359.04,357.97,358.38,35365.0,348.4338,348.9002,347.8605,348.2589,35365.0
2019-01-23 15:30:00,358.46,358.6,357.98,358.42,46146.0,348.3366,348.4727,347.8702,348.2978,46146.0
2019-01-23 15:40:00,358.46,358.59,358.17,358.52,42834.0,348.3366,348.4629,348.0548,348.3949,42834.0
2019-01-23 15:50:00,358.52,359.04,358.22,358.76,132146.0,348.3949,348.9002,348.1034,348.6281,132146.0
2019-01-24 09:30:00,358.91,359.5,357.16,357.99,104707.0,348.7739,349.3473,347.0733,347.8799,104707.0
2019-01-24 09:40:00,357.88,360.25,356.9,359.5,96620.0,347.773,350.0761,346.8207,349.3473,96620.0
2019-01-24 09:50:00,359.25,360.23,358.56,359.39,51226.0,349.1043,350.0566,348.4338,349.2404,51226.0
2019-01-24 10:00:00,359.39,360.58,358.94,360.58,57736.0,349.2404,350.3967,348.8031,350.3967,57736.0
2019-01-24 10:10:00,360.61,362.47,360.17,362.03,79546.0,350.4259,352.2334,349.9983,351.8058,79546.0
2019-01-24 10:20:00,361.94,363.18,361.86,362.81,96126.0,351.7183,352.9233,351.6406,352.5638,96126.0
2019-01-24 10:30:00,362.78,363.01,361.06,361.95,44996.0,352.5346,352.7581,350.8632,351.7281,44996.0
2019-01-24 10:40:00,362.1,362.23,360.0,360.08,52307.0,351.8738,352.0002,349.8331,349.9109,52307.0
2019-01-24 10:50:00,360.0,361.25,360.0,360.81,45131.0,349.8331,351.0478,349.8331,350.6203,45131.0
2019-01-24 11:00:00,360.67,361.2,360.55,361.04,39975.0,350.4842,350.9992,350.3676,350.8438,39975.0
2019-01-24 11:10:00,361.14,361.25,359.68,359.98,42622.0,350.9409,351.0478,349.5222,349.8137,42622.0
2019-01-24 11:20:00,359.91,360.4,359.38,360.4,27951.0,349.7457,350.2218,349.2306,350.2218,27951.0
2019-01-24 11:30:00,360.33,361.27,360.1,361.03,38950.0,350.1538,351.0673,349.9303,350.834,38950.0
2019-01-24 11:40:00,361.19,362.54,360.99,362.34,46529.0,350.9895,352.3014,350.7952,352.107,46529.0
2019-01-24 11:50:00,362.29,362.53,361.37,362.17,37630.0,352.0585,352.2917,351.1644,351.9418,37630.0
2019-01-24 12:00:00,362.16,362.4,361.37,361.5,23540.0,351.9321,352.1654,351.1644,351.2908,23540.0
2019-01-24 12:10:00,361.54,361.54,360.8,360.9,22405.0,351.3296,351.3296,350.6105,350.7077,22405.0
2019-01-24 12:20:00,360.9,361.11,360.46,360.8,21357.0,350.7077,350.9118,350.2801,350.6105,21357.0
2019-01-24 12:30:00,360.8,361.18,360.45,360.61,16992.0,350.6105,350.9798,350.2704,350.4259,16992.0
2019-01-24 12:40:00,360.6,361.0,360.43,360.53,15700.0,350.4162,350.8049,350.251,350.3482,15700.0
2019-01-24 12:50:00,360.4,360.4,359.38,360.22,23182.0,350.2218,350.2218,349.2306,350.0469,23182.0
2019-01-24 13:00:00,360.22,360.48,359.33,359.68,41037.0,350.0469,350.2996,349.1821,349.5222,41037.0
2019-01-24 13:10:00,359.68,359.68,358.23,358.44,59654.0,349.5222,349.5222,348.1131,348.3172,59654.0
2019-01-24 13:20:00,358.35,358.94,358.18,358.9,83784.0,348.2297,348.8031,348.0645,348.7642,83784.0
2019-01-24 13:30:00,358.83,359.62,358.83,359.55,27027.0,348.6962,349.4639,348.6962,349.3958,27027.0
2019-01-24 13:40:00,359.64,359.67,358.63,359.25,28676.0,349.4833,349.5124,348.5018,349.1043,28676.0
2019-01-24 13:50:00,359.3,360.16,359.29,359.78,22216.0,349.1529,349.9886,349.1432,349.6193,22216.0
2019-01-24 14:00:00,359.73,359.87,358.84,359.46,19036.0,349.5708,349.7068,348.7059,349.3084,19036.0
2019-01-24 14:10:00,359.5,360.11,359.17,359.87,37025.0,349.3473,349.94,349.0266,349.7068,37025.0
2019-01-24 14:20:00,359.94,360.26,359.53,359.85,17843.0,349.7748,350.0858,349.3764,349.6874,17843.0
2019-01-24 14:30:00,359.78,360.6,359.46,360.46,27590.0,349.6193,350.4162,349.3084,350.2801,27590.0
2019-01-24 14:40:00,360.48,360.48,359.97,360.08,30220.0,350.2996,350.2996,349.804,349.9109,30220.0
2019-01-24 14:50:00,360.05,360.15,359.79,360.09,26377.0,349.8817,349.9789,349.6291,349.9206,26377.0
2019-01-24 15:00:00,360.09,360.09,359.47,359.58,38022.0,349.9206,349.9206,349.3181,349.425,38022.0
2019-01-24 15:10:00,359.5,359.79,359.21,359.29,29898.0,349.3473,349.6291,349.0654,349.1432,29898.0
2019-01-24 15:20:00,359.27,359.6,359.23,359.43,24873.0,349.1237,349.4444,349.0849,349.2792,24873.0
2019-01-24 15:30:00,359.44,359.5,359.03,359.06,33761.0,349.2889,349.3473,348.8905,348.9197,33761.0
2019-01-24 15:40:00,359.06,359.33,358.97,359.25,66256.0,348.9197,349.1821,348.8322,349.1043,66256.0
2019-01-24 15:50:00,359.31,359.36,358.31,358.43,223433.0,349.1626,349.2112,348.1909,348.3075,223433.0
2019-01-25 09:30:00,362.49,362.6,360.33,361.33,99371.0,352.2528,352.3597,350.1538,351.1256,99371.0
2019-01-25 09:40:00,361.39,362.8,361.24,361.98,94719.0,351.1839,352.5541,351.0381,351.7572,94719.0
2019-01-25 09:50:00,362.1,362.92,361.99,362.92,79927.0,351.8738,352.6707,351.7669,352.6707,79927.0
2019-01-25 10:00:00,362.98,364.36,362.98,364.04,119964.0,352.729,354.07,352.729,353.759,119964.0
2019-01-25 10:10:00,363.97,365.48,363.76,365.0,94588.0,353.691,355.1584,353.4869,354.6919,94588.0
2019-01-25 10:20:00,365.0,365.09,364.0,364.99,107318.0,354.6919,354.7794,353.7202,354.6822,107318.0
2019-01-25 10:30:00,365.0,365.72,364.4,365.6,99950.0,354.6919,355.3916,354.1089,355.275,99950.0
2019-01-25 10:40:00,365.6,366.48,365.5,366.43,77733.0,355.275,356.1301,355.1778,356.0815,77733.0
2019-01-25 10:50:00,366.48,366.86,366.11,366.64,80324.0,356.1301,356.4994,355.7706,356.2856,80324.0
2019-01-25 11:00:00,366.66,366.94,365.52,365.58,42000.0,356.305,356.5771,355.1972,355.2555,42000.0
2019-01-25 11:10:00,365.68,365.85,364.34,364.46,66946.0,355.3527,355.5179,354.0506,354.1672,66946.0
2019-01-25 11:20:00,364.45,364.61,363.84,364.37,57965.0,354.1575,354.3129,353.5647,354.0797,57965.0
2019-01-25 11:30:00,364.32,365.1,364.29,364.67,60314.0,354.0311,354.7891,354.002,354.3712,60314.0
2019-01-25 11:40:00,364.71,365.95,364.59,365.93,62982.0,354.4101,355.6151,354.2935,355.5957,62982.0
2019-01-25 11:50:00,365.74,366.24,365.39,366.09,51671.0,355.411,355.8969,355.0709,355.7511,51671.0
2019-01-25 12:00:00,366.09,366.11,365.48,365.52,48984.0,355.7511,355.7706,355.1584,355.1972,48984.0
2019-01-25 12:10:00,365.44,365.5,364.71,365.01,59868.0,355.1195,355.1778,354.4101,354.7016,59868.0
2019-01-25 12:20:00,365.02,365.6,364.86,365.5,44372.0,354.7114,355.275,354.5559,355.1778,44372.0
2019-01-25 12:30:00,365.43,365.43,364.94,365.38,29884.0,355.1098,355.1098,354.6336,355.0612,29884.0
2019-01-25 12:40:00,365.4,365.48,363.12,363.33,53490.0,355.0806,355.1584,352.865,353.0691,53490.0
2019-01-25 12:50:00,363.41,363.94,362.83,363.68,48712.0,353.1468,353.6619,352.5832,353.4092,48712.0
2019-01-25 13:00:00,363.77,364.34,363.44,363.73,36118.0,353.4967,354.0506,353.176,353.4578,36118.0
2019-01-25 13:10:00,363.68,363.89,363.08,363.52,25762.0,353.4092,353.6133,352.8261,353.2537,25762.0
2019-01-25 13:20:00,363.5,364.07,363.38,363.92,22982.0,353.2343,353.7882,353.1177,353.6424,22982.0
2019-01-25 13:30:00,363.9,364.59,363.74,364.06,38655.0,353.623,354.2935,353.4675,353.7785,38655.0
2019-01-25 13:40:00,364.13,364.92,364.06,364.52,22341.0,353.8465,354.6142,353.7785,354.2255,22341.0
2019-01-25 13:50:00,364.68,364.77,364.39,364.65,24094.0,354.381,354.4684,354.0992,354.3518,24094.0
2019-01-25 14:00:00,364.62,364.7,364.09,364.27,31098.0,354.3227,354.4004,353.8076,353.9825,31098.0
2019-01-25 14:10:00,364.27,364.42,363.77,364.22,39258.0,353.9825,354.1283,353.4967,353.934,39258.0
2019-01-25 14:20:00,364.15,364.26,362.67,362.93,61554.0,353.8659,353.9728,352.4277,352.6804,61554.0
2019-01-25 14:30:00,362.88,363.3,362.61,363.19,31796.0,352.6318,353.0399,352.3694,352.933,31796.0
2019-01-25 14:40:00,363.26,364.09,363.16,363.56,29617.0,353.0011,353.8076,352.9039,353.2926,29617.0
2019-01-25 14:50:00,363.56,364.2,363.44,363.71,25923.0,353.2926,353.9145,353.176,353.4384,25923.0
2019-01-25 15:00:00,363.77,363.92,363.5,363.54,20107.0,353.4967,353.6424,353.2343,353.2732,20107.0
2019-01-25 15:10:00,363.65,363.9,363.56,363.73,22792.0,353.38,353.623,353.2926,353.4578,22792.0
2019-01-25 15:20:00,363.7,364.02,363.5,363.63,31729.0,353.4286,353.7396,353.2343,353.3606,31729.0
2019-01-25 15:30:00,363.67,363.68,363.08,363.22,81047.0,353.3995,353.4092,352.8261,352.9622,81047.0
2019-01-25 15:40:00,363.21,363.93,362.98,363.86,93737.0,352.9525,353.6521,352.729,353.5841,93737.0
2019-01-25 15:50:00,363.89,364.47,363.71,364.2,162899.0,353.6133,354.1769,353.4384,353.9145,162899.0
2019-01-28 09:30:00,360.65,361.99,357.5,358.14,181960.0,350.4648,351.7669,347.4037,348.0257,181960.0
2019-01-28 09:40:00,358.02,359.85,357.76,358.47,102688.0,347.909,349.6874,347.6564,348.3463,102688.0
2019-01-28 09:50:00,358.32,359.4,358.05,359.29,71725.0,348.2006,349.2501,347.9382,349.1432,71725.0
2019-01-28 10:00:00,359.21,359.84,358.3,359.6,62840.0,349.0654,349.6776,348.1811,349.4444,62840.0
2019-01-28 10:10:00,359.6,359.62,358.48,359.57,60082.0,349.4444,349.4639,348.3561,349.4153,60082.0
2019-01-28 10:20:00,359.46,360.81,359.28,360.68,51858.0,349.3084,350.6203,349.1335,350.4939,51858.0
2019-01-28 10:30:00,360.6,361.22,360.49,360.75,42214.0,350.4162,351.0187,350.3093,350.5619,42214.0
2019-01-28 10:40:00,360.63,362.21,360.63,361.0,49221.0,350.4453,351.9807,350.4453,350.8049,49221.0
2019-01-28 10:50:00,361.1,362.0,360.73,361.37,35358.0,350.9021,351.7766,350.5425,351.1644,35358.0
2019-01-28 11:00:00,361.28,361.71,360.28,360.99,31101.0,351.077,351.4948,350.1052,350.7952,31101.0
2019-01-28 11:10:00,361.0,361.64,360.63,360.96,23186.0,350.8049,351.4268,350.4453,350.766,23186.0
2019-01-28 11:20:00,361.06,361.49,360.54,360.85,34617.0,350.8632,351.2811,350.3579,350.6591,34617.0
2019-01-28 11:30:00,360.97,361.39,360.0,360.49,50928.0,350.7757,351.1839,349.8331,350.3093,50928.0
2019-01-28 11:40:00,360.39,360.7,359.75,360.7,51472.0,350.2121,350.5134,349.5902,350.5134,51472.0
2019-01-28 11:50:00,360.65,361.06,360.23,360.23,22151.0,350.4648,350.8632,350.0566,350.0566,22151.0
2019-01-28 12:00:00,360.23,360.82,360.0,360.78,40708.0,350.0566,350.63,349.8331,350.5911,40708.0
2019-01-28 12:10:00,360.87,360.87,360.15,360.29,33453.0,350.6786,350.6786,349.9789,350.1149,33453.0
2019-01-28 12:20:00,360.24,361.19,360.24,360.95,27956.0,350.0664,350.9895,350.0664,350.7563,27956.0
2019-01-28 12:30:00,360.97,361.24,360.55,361.03,28161.0,350.7757,351.0381,350.3676,350.834,28161.0
2019-01-28 12:40:00,361.03,361.63,360.99,361.42,17167.0,350.834,351.4171,350.7952,351.213,17167.0
2019-01-28 12:50:00,361.45,361.49,360.56,360.87,22566.0,351.2422,351.2811,350.3773,350.6786,22566.0
2019-01-28 13:00:00,360.77,361.37,360.58,361.32,13793.0,350.5814,351.1644,350.3967,351.1159,13793.0
2019-01-28 13:10:00,361.48,361.84,361.34,361.68,14546.0,351.2713,351.6212,351.1353,351.4657,14546.0
2019-01-28 13:20:00,361.68,362.96,361.67,362.13,42732.0,351.4657,352.7095,351.456,351.903,42732.0
2019-01-28 13:30:00,362.14,362.7,362.07,362.16,23843.0,351.9127,352.4569,351.8447,351.9321,23843.0
2019-01-28 13:40:00,362.24,362.26,361.66,362.18,24056.0,352.0099,352.0293,351.4462,351.9516,24056.0
2019-01-28 13:50:00,362.14,362.67,361.84,361.85,50497.0,351.9127,352.4277,351.6212,351.6309,50497.0
2019-01-28 14:00:00,361.92,362.05,361.14,361.55,26984.0,351.6989,351.8252,350.9409,351.3394,26984.0
2019-01-28 14:10:00,361.49,361.49,361.0,361.17,27512.0,351.2811,351.2811,350.8049,350.9701,27512.0
2019-01-28 14:20:00,361.19,361.43,360.75,361.29,33843.0,350.9895,351.2227,350.5619,351.0867,33843.0
2019-01-28 14:30:00,361.33,361.85,361.33,361.82,19675.0,351.1256,351.6309,351.1256,351.6017,19675.0
2019-01-28 14:40:00,361.81,362.02,361.23,362.02,29826.0,351.592,351.7961,351.0284,351.7961,29826.0
2019-01-28 14:50:00,362.01,362.55,361.77,361.88,34064.0,351.7864,352.3111,351.5531,351.66,34064.0
2019-01-28 15:00:00,361.73,362.28,361.56,361.62,24409.0,351.5143,352.0487,351.3491,351.4074,24409.0
2019-01-28 15:10:00,361.67,362.14,361.44,362.04,23469.0,351.456,351.9127,351.2325,351.8155,23469.0
2019-01-28 15:20:00,362.07,362.75,361.72,362.0,43283.0,351.8447,352.5055,351.5046,351.7766,43283.0
2019-01-28 15:30:00,362.0,362.1,361.53,361.7,49428.0,351.7766,351.8738,351.3199,351.4851,49428.0
2019-01-28 15:40:00,361.72,361.96,361.25,361.5,51822.0,351.5046,351.7378,351.0478,351.2908,51822.0
2019-01-28 15:50:00,361.53,363.17,361.42,362.9,148320.0,351.3199,352.9136,351.213,352.6512,148320.0
2019-01-29 09:30:00,363.07,364.44,362.41,363.94,161999.0,352.8164,354.1477,352.1751,353.6619,161999.0
2019-01-29 09:40:00,363.64,364.98,362.66,364.76,84406.0,353.3703,354.6725,352.418,354.4587,84406.0
2019-01-29 09:50:00,364.63,366.21,364.42,365.89,86274.0,354.3324,355.8678,354.1283,355.5568,86274.0
2019-01-29 10:00:00,365.85,366.25,364.53,364.77,79579.0,355.5179,355.9066,354.2352,354.4684,79579.0
2019-01-29 10:10:00,364.65,365.16,364.12,365.16,66050.0,354.3518,354.8474,353.8368,354.8474,66050.0
2019-01-29 10:20:00,365.2,367.28,365.08,367.28,80811.0,354.8863,356.9075,354.7697,356.9075,80811.0
2019-01-29 10:30:00,367.38,367.69,366.88,367.23,85377.0,357.0047,357.306,356.5188,356.8589,85377.0
2019-01-29 10:40:00,367.32,367.78,365.51,366.29,89700.0,356.9464,357.3934,355.1875,355.9455,89700.0
2019-01-29 10:50:00,366.23,366.3,364.42,364.68,103387.0,355.8872,355.9552,354.1283,354.381,103387.0
2019-01-29 11:00:00,364.65,365.37,364.48,364.54,46097.0,354.3518,355.0515,354.1866,354.2449,46097.0
2019-01-29 11:10:00,364.54,365.83,364.54,365.52,52437.0,354.2449,355.4985,354.2449,355.1972,52437.0
2019-01-29 11:20:00,365.5,365.78,364.78,365.19,35862.0,355.1778,355.4499,354.4781,354.8766,35862.0
2019-01-29 11:30:00,365.34,366.0,365.25,365.68,65318.0,355.0223,355.6637,354.9349,355.3527,65318.0
2019-01-29 11:40:00,365.71,365.96,365.22,365.83,44982.0,355.3819,355.6248,354.9057,355.4985,44982.0
2019-01-29 11:50:00,365.8,366.1,365.5,365.7,32099.0,355.4693,355.7609,355.1778,355.3722,32099.0
2019-01-29 12:00:00,365.6,365.65,365.03,365.3,29431.0,355.275,355.3236,354.7211,354.9835,29431.0
2019-01-29 12:10:00,365.31,366.04,365.14,366.0,42986.0,354.9932,355.7026,354.828,355.6637,42986.0
2019-01-29 12:20:00,365.92,366.34,365.62,365.67,22020.0,355.5859,355.9941,355.2944,355.343,22020.0
2019-01-29 12:30:00,365.6,365.68,364.91,365.67,60552.0,355.275,355.3527,354.6045,355.343,60552.0
2019-01-29 12:40:00,365.67,365.73,364.9,365.18,29643.0,355.343,355.4013,354.5947,354.8668,29643.0
2019-01-29 12:50:00,365.21,365.72,365.21,365.41,24650.0,354.896,355.3916,354.896,355.0903,24650.0
2019-01-29 13:00:00,365.34,365.51,365.06,365.15,25664.0,355.0223,355.1875,354.7502,354.8377,25664.0
2019-01-29 13:10:00,365.25,365.6,364.84,365.6,32047.0,354.9349,355.275,354.5364,355.275,32047.0
2019-01-29 13:20:00,365.62,365.7,365.29,365.54,17198.0,355.2944,355.3722,354.9737,355.2167,17198.0
2019-01-29 13:30:00,365.6,365.62,364.84,365.09,31221.0,355.275,355.2944,354.5364,354.7794,31221.0
2019-01-29 13:40:00,365.01,365.34,364.93,365.14,20871.0,354.7016,355.0223,354.6239,354.828,20871.0
2019-01-29 13:50:00,365.2,365.66,365.03,365.24,29185.0,354.8863,355.3333,354.7211,354.9251,29185.0
2019-01-29 14:00:00,365.22,365.26,364.88,365.13,36678.0,354.9057,354.9446,354.5753,354.8183,36678.0
2019-01-29 14:10:00,365.11,365.22,364.17,364.17,44593.0,354.7988,354.9057,353.8854,353.8854,44593.0
2019-01-29 14:20:00,364.22,364.32,363.51,364.11,80937.0,353.934,354.0311,353.244,353.8271,80937.0
2019-01-29 14:30:00,364.22,364.42,363.9,363.97,31634.0,353.934,354.1283,353.623,353.691,31634.0
2019-01-29 14:40:00,363.97,364.09,363.28,363.46,82674.0,353.691,353.8076,353.0205,353.1954,82674.0
2019-01-29 14:50:00,363.38,363.68,362.95,362.96,49626.0,353.1177,353.4092,352.6998,352.7095,49626.0
2019-01-29 15:00:00,362.94,363.59,362.87,363.58,67547.0,352.6901,353.3217,352.6221,353.312,67547.0
2019-01-29 15:10:00,363.62,364.79,363.62,364.79,41409.0,353.3509,354.4879,353.3509,354.4879,41409.0
2019-01-29 15:20:00,364.84,364.88,364.33,364.58,43804.0,354.5364,354.5753,354.0408,354.2838,43804.0
2019-01-29 15:30:00,364.69,364.85,364.46,364.85,56227.0,354.3907,354.5462,354.1672,354.5462,56227.0
2019-01-29 15:40:00,364.83,365.0,364.56,364.99,70581.0,354.5267,354.6919,354.2643,354.6822,70581.0
2019-01-29 15:50:00,365.0,365.15,364.51,364.96,166635.0,354.6919,354.8377,354.2158,354.6531,166635.0
2019-01-30 09:30:00,387.4,388.89,383.1,383.41,728647.0,376.4593,377.9072,372.2808,372.582,728647.0
2019-01-30 09:40:00,383.3,384.49,380.5,381.45,449492.0,372.4751,373.6315,369.7542,370.6774,449492.0
2019-01-30 09:50:00,381.56,386.24,380.89,386.15,507838.0,370.7842,375.3321,370.1332,375.2446,507838.0
2019-01-30 10:00:00,386.07,388.46,385.73,387.98,424929.0,375.1669,377.4894,374.8365,377.0229,424929.0
2019-01-30 10:10:00,387.97,389.13,387.19,388.6,405140.0,377.0132,378.1405,376.2552,377.6254,405140.0
2019-01-30 10:20:00,388.62,389.97,387.58,388.7,462996.0,377.6449,378.9567,376.6342,377.7226,462996.0
2019-01-30 10:30:00,388.73,391.5,388.71,391.08,444557.0,377.7518,380.4435,377.7323,380.0354,444557.0
2019-01-30 10:40:00,391.19,391.2,388.56,389.93,342843.0,380.1423,380.152,377.5866,378.9179,342843.0
2019-01-30 10:50:00,389.89,389.98,387.3,388.59,256064.0,378.879,378.9665,376.3621,377.6157,256064.0
2019-01-30 11:00:00,388.59,389.92,387.84,388.49,255081.0,377.6157,378.9081,376.8869,377.5185,255081.0
2019-01-30 11:10:00,388.56,389.36,387.12,387.61,246184.0,377.5866,378.364,376.1872,376.6634,246184.0
2019-01-30 11:20:00,387.65,389.67,387.19,388.62,196479.0,376.7023,378.6652,376.2552,377.6449,196479.0
2019-01-30 11:30:00,388.54,388.76,387.62,388.37,131403.0,377.5671,377.7809,376.6731,377.4019,131403.0
2019-01-30 11:40:00,388.36,389.93,388.36,389.43,150967.0,377.3922,378.9179,377.3922,378.432,150967.0
2019-01-30 11:50:00,389.37,389.63,388.76,389.62,120508.0,378.3737,378.6263,377.7809,378.6166,120508.0
2019-01-30 12:00:00,389.64,390.5,389.2,389.54,185143.0,378.6361,379.4718,378.2085,378.5389,185143.0
2019-01-30 12:10:00,389.51,391.25,389.25,391.13,190998.0,378.5097,380.2006,378.2571,380.084,190998.0
2019-01-30 12:20:00,391.24,391.97,390.81,391.78,217477.0,380.1909,380.9003,379.773,380.7156,217477.0
2019-01-30 12:30:00,391.77,391.84,390.01,390.44,145305.0,380.7059,380.7739,378.9956,379.4135,145305.0
2019-01-30 12:40:00,390.42,390.56,389.72,390.21,109359.0,379.394,379.5301,378.7138,379.19,109359.0
2019-01-30 12:50:00,390.26,390.4,389.19,389.83,132951.0,379.2385,379.3746,378.1988,378.8207,132951.0
2019-01-30 13:00:00,389.8,390.3,389.63,389.84,100934.0,378.7915,379.2774,378.6263,378.8304,100934.0
2019-01-30 13:10:00,389.82,389.9,388.3,388.63,134555.0,378.811,378.8887,377.3339,377.6546,134555.0
2019-01-30 13:20:00,388.65,389.1,388.48,388.52,102963.0,377.674,378.1113,377.5088,377.5477,102963.0
2019-01-30 13:30:00,388.48,390.75,388.41,390.44,256728.0,377.5088,379.7147,377.4408,379.4135,256728.0
2019-01-30 13:40:00,390.45,391.68,386.61,387.7,272973.0,379.4232,380.6184,375.6916,376.7508,272973.0
2019-01-30 13:50:00,387.5,388.72,386.67,387.91,185109.0,376.5565,377.742,375.7499,376.9549,185109.0
2019-01-30 14:00:00,387.96,390.95,387.19,387.43,316224.0,377.0035,379.9091,376.2552,376.4885,316224.0
2019-01-30 14:10:00,387.43,388.68,386.2,386.5,248151.0,376.4885,377.7032,375.2932,375.5847,248151.0
2019-01-30 14:20:00,386.44,388.26,386.12,388.0,216765.0,375.5264,377.295,375.2155,377.0424,216765.0
2019-01-30 14:30:00,388.05,388.15,385.8,385.8,185571.0,377.091,377.1881,374.9045,374.9045,185571.0
2019-01-30 14:40:00,385.87,387.27,385.17,387.25,224985.0,374.9725,376.333,374.2923,376.3136,224985.0
2019-01-30 14:50:00,387.25,389.63,387.23,389.5,194547.0,376.3136,378.6263,376.2941,378.5,194547.0
2019-01-30 15:00:00,389.52,389.63,388.35,388.42,175117.0,378.5194,378.6263,377.3825,377.4505,175117.0
2019-01-30 15:10:00,388.4,388.59,387.59,388.08,130550.0,377.4311,377.6157,376.644,377.1201,130550.0
2019-01-30 15:20:00,388.09,388.5,387.28,387.73,100637.0,377.1298,377.5283,376.3427,376.78,100637.0
2019-01-30 15:30:00,387.73,388.03,387.02,387.89,127912.0,376.78,377.0715,376.09,376.9355,127912.0
2019-01-30 15:40:00,387.93,388.5,387.37,388.37,202502.0,376.9743,377.5283,376.4302,377.4019,202502.0
2019-01-30 15:50:00,388.37,388.42,387.16,387.91,372657.0,377.4019,377.4505,376.2261,376.9549,372657.0
2019-01-31 09:30:00,387.16,388.99,385.54,388.8,234477.0,376.2261,378.0044,374.6518,377.8198,234477.0
2019-01-31 09:40:00,388.71,388.8,386.67,387.35,102779.0,377.7323,377.8198,375.7499,376.4107,102779.0
2019-01-31 09:50:00,387.4,388.47,386.25,387.51,107599.0,376.4593,377.4991,375.3418,376.5662,107599.0
2019-01-31 10:00:00,387.53,387.7,384.76,384.96,169155.0,376.5856,376.7508,373.8939,374.0882,169155.0
2019-01-31 10:10:00,384.93,385.37,383.01,384.41,224986.0,374.0591,374.4866,372.1933,373.5538,224986.0
2019-01-31 10:20:00,384.3,384.95,383.67,383.77,153443.0,373.4469,374.0785,372.8347,372.9318,153443.0
2019-01-31 10:30:00,383.82,384.61,383.32,383.52,106604.0,372.9804,373.7481,372.4945,372.6889,106604.0
2019-01-31 10:40:00,383.53,383.61,382.4,382.4,110470.0,372.6986,372.7764,371.6005,371.6005,110470.0
2019-01-31 10:50:00,382.52,384.36,382.41,384.01,130478.0,371.7171,373.5052,371.6102,373.1651,130478.0
2019-01-31 11:00:00,384.12,384.46,382.8,382.8,99222.0,373.2719,373.6023,371.9892,371.9892,99222.0
2019-01-31 11:10:00,382.84,383.68,382.69,383.25,106223.0,372.0281,372.8444,371.8823,372.4265,106223.0
2019-01-31 11:20:00,383.31,383.7,383.14,383.2,68630.0,372.4848,372.8638,372.3196,372.3779,68630.0
2019-01-31 11:30:00,383.2,383.26,382.6,382.65,101814.0,372.3779,372.4362,371.7949,371.8435,101814.0
2019-01-31 11:40:00,382.7,383.19,382.4,382.75,88526.0,371.8921,372.3682,371.6005,371.9406,88526.0
2019-01-31 11:50:00,382.74,384.43,382.66,383.62,90167.0,371.9309,373.5732,371.8532,372.7861,90167.0
2019-01-31 12:00:00,383.56,384.05,383.37,383.89,60858.0,372.7278,373.2039,372.5431,373.0484,60858.0
2019-01-31 12:10:00,383.96,384.36,383.6,384.33,61476.0,373.1165,373.5052,372.7666,373.476,61476.0
2019-01-31 12:20:00,384.4,385.49,383.97,385.12,99971.0,373.544,374.6033,373.1262,374.2437,99971.0
2019-01-31 12:30:00,385.14,386.18,385.09,385.55,116616.0,374.2631,375.2738,374.2146,374.6616,116616.0
2019-01-31 12:40:00,385.55,385.99,384.6,385.14,82835.0,374.6616,375.0891,373.7384,374.2631,82835.0
2019-01-31 12:50:00,385.07,385.73,384.98,385.63,59964.0,374.1951,374.8365,374.1077,374.7393,59964.0
2019-01-31 13:00:00,385.63,386.59,385.35,385.85,100404.0,374.7393,375.6722,374.4672,374.9531,100404.0
2019-01-31 13:10:00,385.87,385.88,384.0,384.23,94553.0,374.9725,374.9822,373.1553,373.3788,94553.0
2019-01-31 13:20:00,384.22,384.76,383.4,383.4,80240.0,373.3691,373.8939,372.5723,372.5723,80240.0
2019-01-31 13:30:00,383.4,383.61,382.85,382.93,79178.0,372.5723,372.7764,372.0378,372.1156,79178.0
2019-01-31 13:40:00,382.87,383.38,382.57,383.18,53679.0,372.0573,372.5528,371.7657,372.3585,53679.0
2019-01-31 13:50:00,383.21,383.93,383.17,383.29,45316.0,372.3876,373.0873,372.3488,372.4654,45316.0
2019-01-31 14:00:00,383.25,383.84,383.1,383.18,54636.0,372.4265,372.9999,372.2808,372.3585,54636.0
2019-01-31 14:10:00,383.22,383.36,382.55,382.73,52614.0,372.3974,372.5334,371.7463,371.9212,52614.0
2019-01-31 14:20:00,382.82,383.81,382.82,383.05,55300.0,372.0087,372.9707,372.0087,372.2322,55300.0
2019-01-31 14:30:00,382.97,383.06,382.56,382.62,51398.0,372.1544,372.2419,371.756,371.8143,51398.0
2019-01-31 14:40:00,382.62,382.99,382.48,382.56,64313.0,371.8143,372.1739,371.6783,371.756,64313.0
2019-01-31 14:50:00,382.56,383.46,382.1,382.91,105936.0,371.756,372.6306,371.309,372.0961,105936.0
2019-01-31 15:00:00,382.83,382.84,382.13,382.41,84430.0,372.0184,372.0281,371.3381,371.6102,84430.0
2019-01-31 15:10:00,382.39,382.85,382.08,382.73,85448.0,371.5908,372.0378,371.2896,371.9212,85448.0
2019-01-31 15:20:00,382.76,383.85,382.75,383.82,89193.0,371.9504,373.0096,371.9406,372.9804,89193.0
2019-01-31 15:30:00,383.82,384.15,383.37,383.48,119532.0,372.9804,373.3011,372.5431,372.65,119532.0
2019-01-31 15:40:00,383.45,383.95,382.94,383.92,146645.0,372.6209,373.1068,372.1253,373.0776,146645.0
2019-01-31 15:50:00,383.9,385.81,383.89,385.43,357356.0,373.0582,374.9142,373.0484,374.545,357356.0
2019-02-01 09:30:00,386.11,387.11,384.72,386.46,173573.0,375.2057,376.1775,373.855,375.5459,173573.0
2019-02-01 09:40:00,386.4,388.71,386.4,387.91,180610.0,375.4876,377.7323,375.4876,376.9549,180610.0
2019-02-01 09:50:00,387.68,389.97,387.03,388.84,157262.0,376.7314,378.9567,376.0998,377.8587,157262.0
2019-02-01 10:00:00,388.88,392.2,388.8,391.99,237029.0,377.8975,381.1238,377.8198,380.9197,237029.0
2019-02-01 10:10:00,392.08,392.8,390.53,391.65,188653.0,381.0071,381.7068,379.5009,380.5893,188653.0
2019-02-01 10:20:00,391.6,391.98,390.54,390.68,72872.0,380.5407,380.91,379.5106,379.6467,72872.0
2019-02-01 10:30:00,390.58,390.72,389.62,390.08,87345.0,379.5495,379.6856,378.6166,379.0636,87345.0
2019-02-01 10:40:00,390.24,390.29,388.55,388.6,62272.0,379.2191,379.2677,377.5768,377.6254,62272.0
2019-02-01 10:50:00,388.67,389.13,387.78,388.02,83858.0,377.6935,378.1405,376.8286,377.0618,83858.0
2019-02-01 11:00:00,388.0,389.38,387.24,389.38,96185.0,377.0424,378.3834,376.3038,378.3834,96185.0
2019-02-01 11:10:00,389.41,391.33,389.4,390.06,112306.0,378.4126,380.2783,378.4028,379.0442,112306.0
2019-02-01 11:20:00,389.9,391.0,389.69,390.59,60277.0,378.8887,379.9576,378.6846,379.5592,60277.0
2019-02-01 11:30:00,390.48,391.49,390.23,390.31,130495.0,379.4523,380.4338,379.2094,379.2871,130495.0
2019-02-01 11:40:00,390.3,390.69,389.79,390.18,45674.0,379.2774,379.6564,378.7818,379.1608,45674.0
2019-02-01 11:50:00,390.31,390.88,390.06,390.26,45871.0,379.2871,379.841,379.0442,379.2385,45871.0
2019-02-01 12:00:00,390.24,390.24,389.19,389.27,47092.0,379.2191,379.2191,378.1988,378.2765,47092.0
2019-02-01 12:10:00,389.21,389.51,388.42,388.45,68647.0,378.2182,378.5097,377.4505,377.4797,68647.0
2019-02-01 12:20:00,388.54,388.69,388.01,388.63,49202.0,377.5671,377.7129,377.0521,377.6546,49202.0
2019-02-01 12:30:00,388.58,389.91,388.42,389.18,41656.0,377.606,378.8984,377.4505,378.189,41656.0
2019-02-01 12:40:00,389.09,389.65,389.09,389.42,36193.0,378.1016,378.6458,378.1016,378.4223,36193.0
2019-02-01 12:50:00,389.4,389.6,389.05,389.37,35110.0,378.4028,378.5972,378.0627,378.3737,35110.0
2019-02-01 13:00:00,389.36,389.45,388.89,389.38,28144.0,378.364,378.4514,377.9072,378.3834,28144.0
2019-02-01 13:10:00,389.29,389.66,388.87,388.96,60464.0,378.2959,378.6555,377.8878,377.9753,60464.0
2019-02-01 13:20:00,388.93,388.95,388.31,388.54,31291.0,377.9461,377.9655,377.3436,377.5671,31291.0
2019-02-01 13:30:00,388.6,388.83,388.34,388.69,19052.0,377.6254,377.8489,377.3728,377.7129,19052.0
2019-02-01 13:40:00,388.69,388.81,387.94,388.4,56687.0,377.7129,377.8295,376.9841,377.4311,56687.0
2019-02-01 13:50:00,388.41,388.46,388.17,388.24,24977.0,377.4408,377.4894,377.2076,377.2756,24977.0
2019-02-01 14:00:00,388.2,388.25,387.65,387.83,54806.0,377.2367,377.2853,376.7023,376.8772,54806.0
2019-02-01 14:10:00,387.88,387.88,386.85,387.09,54998.0,376.9258,376.9258,375.9249,376.1581,54998.0
2019-02-01 14:20:00,387.02,387.23,386.6,386.92,36910.0,376.09,376.2941,375.6819,375.9929,36910.0
2019-02-01 14:30:00,386.9,387.36,386.81,387.04,33793.0,375.9734,376.4204,375.886,376.1095,33793.0
2019-02-01 14:40:00,387.01,387.3,386.56,386.63,41047.0,376.0803,376.3621,375.643,375.7111,41047.0
2019-02-01 14:50:00,386.68,386.76,385.97,386.59,51493.0,375.7597,375.8374,375.0697,375.6722,51493.0
2019-02-01 15:00:00,386.47,386.82,386.17,386.48,24466.0,375.5556,375.8957,375.2641,375.5653,24466.0
2019-02-01 15:10:00,386.54,387.67,386.47,387.44,44409.0,375.6236,376.7217,375.5556,376.4982,44409.0
2019-02-01 15:20:00,387.52,387.99,387.34,387.73,70258.0,376.5759,377.0327,376.401,376.78,70258.0
2019-02-01 15:30:00,387.7,388.44,387.67,388.09,77134.0,376.7508,377.4699,376.7217,377.1298,77134.0
2019-02-01 15:40:00,388.09,388.09,387.2,387.2,71496.0,377.1298,377.1298,376.265,376.265,71496.0
2019-02-01 15:50:00,387.22,387.78,386.56,387.38,189286.0,376.2844,376.8286,375.643,376.4399,189286.0
2019-02-04 09:30:00,388.97,390.66,388.12,390.07,218652.0,377.985,379.6273,377.159,379.0539,218652.0
2019-02-04 09:40:00,389.97,391.96,389.97,391.9,134405.0,378.9567,380.8905,378.9567,380.8322,134405.0
2019-02-04 09:50:00,391.88,394.21,391.69,392.01,300015.0,380.8128,383.077,380.6282,380.9391,300015.0
2019-02-04 10:00:00,392.29,392.61,391.2,392.21,110733.0,381.2112,381.5222,380.152,381.1335,110733.0
2019-02-04 10:10:00,392.24,393.85,392.24,393.35,94518.0,381.1626,382.7272,381.1626,382.2413,94518.0
2019-02-04 10:20:00,393.55,394.9,392.85,393.39,149435.0,382.4356,383.7475,381.7554,382.2802,149435.0
2019-02-04 10:30:00,393.39,393.61,392.36,392.46,78034.0,382.2802,382.4939,381.2792,381.3764,78034.0
2019-02-04 10:40:00,392.35,393.26,392.18,392.8,66278.0,381.2695,382.1538,381.1043,381.7068,66278.0
2019-02-04 10:50:00,392.79,392.87,392.0,392.25,52266.0,381.6971,381.7748,380.9294,381.1723,52266.0
2019-02-04 11:00:00,392.35,393.69,392.35,392.56,58718.0,381.2695,382.5717,381.2695,381.4736,58718.0
2019-02-04 11:10:00,392.64,392.71,391.91,391.98,27916.0,381.5513,381.6194,380.8419,380.91,27916.0
2019-02-04 11:20:00,392.04,392.25,391.87,392.05,41845.0,380.9683,381.1723,380.8031,380.978,41845.0
2019-02-04 11:30:00,392.06,392.69,391.91,392.18,50774.0,380.9877,381.5999,380.8419,381.1043,50774.0
2019-02-04 11:40:00,392.08,392.2,391.87,392.12,50728.0,381.0071,381.1238,380.8031,381.046,50728.0
2019-02-04 11:50:00,392.15,392.15,391.8,391.88,40367.0,381.0752,381.0752,380.7351,380.8128,40367.0
2019-02-04 12:00:00,391.99,392.31,391.85,392.24,23288.0,380.9197,381.2307,380.7836,381.1626,23288.0
2019-02-04 12:10:00,392.27,393.01,391.97,392.91,56950.0,381.1918,381.9109,380.9003,381.8137,56950.0
2019-02-04 12:20:00,392.96,393.05,391.96,392.09,46669.0,381.8623,381.9498,380.8905,381.0169,46669.0
2019-02-04 12:30:00,392.13,392.34,391.97,392.27,41661.0,381.0557,381.2598,380.9003,381.1918,41661.0
2019-02-04 12:40:00,392.22,392.27,391.97,391.98,30772.0,381.1432,381.1918,380.9003,380.91,30772.0
2019-02-04 12:50:00,392.04,392.44,392.0,392.31,28443.0,380.9683,381.357,380.9294,381.2307,28443.0
2019-02-04 13:00:00,392.31,392.37,391.97,392.05,31804.0,381.2307,381.289,380.9003,380.978,31804.0
2019-02-04 13:10:00,392.06,392.4,391.96,392.37,21737.0,380.9877,381.3181,380.8905,381.289,21737.0
2019-02-04 13:20:00,392.38,392.48,392.06,392.06,29580.0,381.2987,381.3959,380.9877,380.9877,29580.0
2019-02-04 13:30:00,392.07,392.57,392.04,392.57,14178.0,380.9974,381.4833,380.9683,381.4833,14178.0
2019-02-04 13:40:00,392.67,393.38,392.55,393.36,43550.0,381.5805,382.2704,381.4639,382.251,43550.0
2019-02-04 13:50:00,393.45,393.78,393.18,393.6,54005.0,382.3385,382.6591,382.0761,382.4842,54005.0
2019-02-04 14:00:00,393.54,394.24,393.3,394.21,57119.0,382.4259,383.1061,382.1927,383.077,57119.0
2019-02-04 14:10:00,394.23,394.49,393.65,394.12,62725.0,383.0964,383.3491,382.5328,382.9895,62725.0
2019-02-04 14:20:00,394.2,394.47,393.88,394.47,39704.0,383.0673,383.3297,382.7563,383.3297,39704.0
2019-02-04 14:30:00,394.45,395.43,394.43,395.14,94751.0,383.3102,384.2625,383.2908,383.9807,94751.0
2019-02-04 14:40:00,395.07,395.99,395.07,395.18,104307.0,383.9127,384.8067,383.9127,384.0196,104307.0
2019-02-04 14:50:00,395.24,395.82,395.14,395.66,45803.0,384.0779,384.6415,383.9807,384.486,45803.0
2019-02-04 15:00:00,395.67,395.68,394.73,395.12,72847.0,384.4958,384.5055,383.5823,383.9613,72847.0
2019-02-04 15:10:00,395.17,395.6,395.03,395.41,43997.0,384.0099,384.4277,383.8738,384.2431,43997.0
2019-02-04 15:20:00,395.39,395.58,395.07,395.1,62951.0,384.2237,384.4083,383.9127,383.9419,62951.0
2019-02-04 15:30:00,395.11,395.11,394.58,394.89,69161.0,383.9516,383.9516,383.4365,383.7378,69161.0
2019-02-04 15:40:00,394.94,395.24,394.7,395.16,89637.0,383.7864,384.0779,383.5532,384.0002,89637.0
2019-02-04 15:50:00,395.18,397.07,395.18,396.96,264707.0,384.0196,385.8562,384.0196,385.7493,264707.0
2019-02-05 09:30:00,400.75,402.25,399.55,399.75,443360.0,389.4323,390.8899,388.2662,388.4605,443360.0
2019-02-05 09:40:00,400.11,401.36,399.79,400.55,162126.0,388.8104,390.0251,388.4994,389.2379,162126.0
2019-02-05 09:50:00,400.5,402.35,400.35,401.7,139612.0,389.1894,390.9871,389.0436,390.3555,139612.0
2019-02-05 10:00:00,401.64,402.85,401.03,401.81,120820.0,390.2972,391.473,389.7044,390.4624,120820.0
2019-02-05 10:10:00,401.83,402.94,401.5,402.89,116375.0,390.4818,391.5604,390.1611,391.5119,116375.0
2019-02-05 10:20:00,402.83,404.39,402.74,403.62,228721.0,391.4536,392.9695,391.3661,392.2212,228721.0
2019-02-05 10:30:00,403.59,404.74,403.4,404.11,120732.0,392.1921,393.3096,392.0075,392.6974,120732.0
2019-02-05 10:40:00,404.13,405.32,404.09,404.6,156712.0,392.7168,393.8732,392.678,393.1736,156712.0
2019-02-05 10:50:00,404.7,405.69,404.25,405.16,131669.0,393.2707,394.2328,392.8335,393.7178,131669.0
2019-02-05 11:00:00,405.22,405.39,404.1,404.97,81864.0,393.7761,393.9413,392.6877,393.5331,81864.0
2019-02-05 11:10:00,404.97,405.03,404.58,404.81,76886.0,393.5331,393.5914,393.1541,393.3776,76886.0
2019-02-05 11:20:00,404.86,405.02,403.06,403.8,113652.0,393.4262,393.5817,391.6771,392.3962,113652.0
2019-02-05 11:30:00,403.76,405.08,403.71,405.03,70833.0,392.3573,393.64,392.3087,393.5914,70833.0
2019-02-05 11:40:00,405.08,405.99,404.99,405.7,105454.0,393.64,394.5243,393.5526,394.2425,105454.0
2019-02-05 11:50:00,405.8,406.54,405.68,406.18,117401.0,394.3397,395.0588,394.2231,394.7089,117401.0
2019-02-05 12:00:00,406.22,406.22,405.38,405.38,51492.0,394.7478,394.7478,393.9315,393.9315,51492.0
2019-02-05 12:10:00,405.37,406.32,404.78,405.69,132308.0,393.9218,394.845,393.3485,394.2328,132308.0
2019-02-05 12:20:00,405.62,406.9,405.62,406.85,102125.0,394.1648,395.4086,394.1648,395.36,102125.0
2019-02-05 12:30:00,406.87,407.46,406.09,407.45,105454.0,395.3795,395.9528,394.6215,395.9431,105454.0
2019-02-05 12:40:00,407.36,407.49,406.85,407.19,73342.0,395.8556,395.9819,395.36,395.6904,73342.0
2019-02-05 12:50:00,407.19,407.3,405.75,405.93,130661.0,395.6904,395.7973,394.2911,394.466,130661.0
2019-02-05 13:00:00,405.94,407.29,405.77,406.23,134374.0,394.4757,395.7876,394.3105,394.7575,134374.0
2019-02-05 13:10:00,406.25,407.2,406.18,407.11,119165.0,394.777,395.7001,394.7089,395.6127,119165.0
2019-02-05 13:20:00,407.19,408.46,407.19,408.17,138396.0,395.6904,396.9246,395.6904,396.6427,138396.0
2019-02-05 13:30:00,408.17,408.48,407.11,407.47,86507.0,396.6427,396.944,395.6127,395.9625,86507.0
2019-02-05 13:40:00,407.52,407.72,407.02,407.32,42093.0,396.0111,396.2055,395.5252,395.8168,42093.0
2019-02-05 13:50:00,407.31,407.86,407.05,407.64,62575.0,395.807,396.3415,395.5544,396.1277,62575.0
2019-02-05 14:00:00,407.58,409.1,407.4,408.98,85430.0,396.0694,397.5465,395.8945,397.4299,85430.0
2019-02-05 14:10:00,408.97,408.97,408.19,408.63,98776.0,397.4202,397.4202,396.6622,397.0898,98776.0
2019-02-05 14:20:00,408.65,408.79,408.38,408.4,68069.0,397.1092,397.2452,396.8468,396.8663,68069.0
2019-02-05 14:30:00,408.36,408.5,407.75,408.33,69229.0,396.8274,396.9634,396.2346,396.7982,69229.0
2019-02-05 14:40:00,408.3,409.13,408.04,409.02,58844.0,396.7691,397.5756,396.5164,397.4687,58844.0
2019-02-05 14:50:00,409.07,409.64,408.65,409.26,81151.0,397.5173,398.0712,397.1092,397.702,81151.0
2019-02-05 15:00:00,409.25,410.28,408.88,410.23,145532.0,397.6922,398.6932,397.3327,398.6446,145532.0
2019-02-05 15:10:00,410.21,410.21,409.19,409.92,119718.0,398.6251,398.6251,397.6339,398.3433,119718.0
2019-02-05 15:20:00,409.98,410.25,409.43,409.76,89970.0,398.4016,398.664,397.8672,398.1878,89970.0
2019-02-05 15:30:00,409.77,410.49,409.44,410.31,170681.0,398.1976,398.8972,397.8769,398.7223,170681.0
2019-02-05 15:40:00,410.32,410.75,409.52,409.59,216108.0,398.732,399.1499,397.9546,398.0226,216108.0
2019-02-05 15:50:00,409.59,410.03,409.5,410.03,272789.0,398.0226,398.4502,397.9352,398.4502,272789.0
2019-02-06 09:30:00,411.51,412.23,408.32,409.82,373034.0,399.8884,400.5881,396.7885,398.2461,373034.0
2019-02-06 09:40:00,409.83,410.79,408.25,408.25,171018.0,398.2559,399.1888,396.7205,396.7205,171018.0
2019-02-06 09:50:00,408.12,408.84,407.21,407.44,166615.0,396.5942,397.2938,395.7099,395.9334,166615.0
2019-02-06 10:00:00,407.23,408.0,405.66,407.36,219187.0,395.7293,396.4775,394.2036,395.8556,219187.0
2019-02-06 10:10:00,407.47,409.62,407.0,409.26,148186.0,395.9625,398.0518,395.5058,397.702,148186.0
2019-02-06 10:20:00,409.28,410.2,408.26,409.38,149835.0,397.7214,398.6154,396.7302,397.8186,149835.0
2019-02-06 10:30:00,409.45,410.69,409.28,410.57,95517.0,397.8866,399.0916,397.7214,398.975,95517.0
2019-02-06 10:40:00,410.6,412.75,410.49,412.61,154294.0,399.0041,401.0934,398.8972,400.9574,154294.0
2019-02-06 10:50:00,412.66,413.88,411.82,412.15,171848.0,401.0059,402.1915,400.1897,400.5103,171848.0
2019-02-06 11:00:00,412.04,413.0,411.5,412.36,84993.0,400.4035,401.3363,399.8787,400.7144,84993.0
2019-02-06 11:10:00,412.46,412.73,411.38,411.7,86177.0,400.8116,401.074,399.7621,400.0731,86177.0
2019-02-06 11:20:00,411.59,412.49,410.75,411.66,85252.0,399.9662,400.8407,399.1499,400.0342,85252.0
2019-02-06 11:30:00,411.8,412.11,410.95,411.42,79135.0,400.1702,400.4715,399.3442,399.801,79135.0
2019-02-06 11:40:00,411.45,411.68,410.2,410.37,57367.0,399.8301,400.0536,398.6154,398.7806,57367.0
2019-02-06 11:50:00,410.37,410.89,409.39,410.65,84715.0,398.7806,399.2859,397.8283,399.0527,84715.0
2019-02-06 12:00:00,410.58,411.44,410.21,411.18,66059.0,398.9847,399.8204,398.6251,399.5677,66059.0
2019-02-06 12:10:00,411.14,411.93,411.1,411.93,74668.0,399.5289,400.2966,399.49,400.2966,74668.0
2019-02-06 12:20:00,411.85,413.13,411.77,412.35,71201.0,400.2188,401.4627,400.1411,400.7047,71201.0
2019-02-06 12:30:00,412.36,412.6,412.07,412.16,40809.0,400.7144,400.9476,400.4326,400.5201,40809.0
2019-02-06 12:40:00,412.08,412.65,411.95,412.27,49705.0,400.4423,400.9962,400.316,400.627,49705.0
2019-02-06 12:50:00,412.42,413.4,412.3,413.0,52066.0,400.7727,401.725,400.6561,401.3363,52066.0
2019-02-06 13:00:00,413.0,413.45,412.7,413.06,52544.0,401.3363,401.7736,401.0448,401.3946,52544.0
2019-02-06 13:10:00,413.1,413.5,412.99,413.15,42512.0,401.4335,401.8222,401.3266,401.4821,42512.0
2019-02-06 13:20:00,413.08,413.29,412.37,412.6,55623.0,401.4141,401.6182,400.7241,400.9476,55623.0
2019-02-06 13:30:00,412.47,412.94,412.07,412.94,43582.0,400.8213,401.278,400.4326,401.278,43582.0
2019-02-06 13:40:00,412.9,412.9,412.3,412.42,33809.0,401.2392,401.2392,400.6561,400.7727,33809.0
2019-02-06 13:50:00,412.37,412.44,412.06,412.27,27178.0,400.7241,400.7922,400.4229,400.627,27178.0
2019-02-06 14:00:00,412.28,412.29,411.57,412.07,62257.0,400.6367,400.6464,399.9467,400.4326,62257.0
2019-02-06 14:10:00,412.07,412.3,411.69,412.03,53875.0,400.4326,400.6561,400.0633,400.3937,53875.0
2019-02-06 14:20:00,412.05,412.59,411.84,412.19,44824.0,400.4132,400.9379,400.2091,400.5492,44824.0
2019-02-06 14:30:00,412.15,412.33,411.81,411.83,45001.0,400.5103,400.6853,400.1799,400.1994,45001.0
2019-02-06 14:40:00,411.82,412.26,411.04,411.26,67263.0,400.1897,400.6172,399.4317,399.6455,67263.0
2019-02-06 14:50:00,411.25,412.07,411.0,411.75,74073.0,399.6358,400.4326,399.3928,400.1216,74073.0
2019-02-06 15:00:00,411.74,411.8,411.01,411.19,49310.0,400.1119,400.1702,399.4025,399.5775,49310.0
2019-02-06 15:10:00,411.21,411.43,410.9,411.32,75735.0,399.5969,399.8107,399.2956,399.7038,75735.0
2019-02-06 15:20:00,411.35,411.4,411.12,411.28,58316.0,399.7329,399.7815,399.5094,399.6649,58316.0
2019-02-06 15:30:00,411.25,411.33,410.54,410.91,100900.0,399.6358,399.7135,398.9458,399.3054,100900.0
2019-02-06 15:40:00,410.87,410.98,410.73,410.75,108260.0,399.2665,399.3734,399.1304,399.1499,108260.0
2019-02-06 15:50:00,410.75,411.07,410.15,411.05,203483.0,399.1499,399.4608,398.5668,399.4414,203483.0
2019-02-07 09:30:00,407.93,408.49,404.23,405.86,306875.0,398.4201,398.967,394.8063,396.3983,306875.0
2019-02-07 09:40:00,405.93,407.18,405.55,406.53,135714.0,396.4667,397.6876,396.0956,397.0527,135714.0
2019-02-07 09:50:00,406.52,408.41,406.26,408.1,128705.0,397.043,398.8889,396.789,398.5861,128705.0
2019-02-07 10:00:00,408.11,408.28,407.12,408.19,96765.0,398.5959,398.7619,397.629,398.674,96765.0
2019-02-07 10:10:00,408.24,410.35,408.0,408.28,166477.0,398.7229,400.7837,398.4885,398.7619,166477.0
2019-02-07 10:20:00,408.23,410.0,408.0,409.63,131342.0,398.7131,400.4418,398.4885,400.0805,131342.0
2019-02-07 10:30:00,409.73,410.33,408.57,409.34,120254.0,400.1781,400.7641,399.0452,399.7972,120254.0
2019-02-07 10:40:00,409.28,409.39,408.24,408.44,92011.0,399.7386,399.8461,398.7229,398.9182,92011.0
2019-02-07 10:50:00,408.41,408.47,405.93,406.55,129095.0,398.8889,398.9475,396.4667,397.0723,129095.0
2019-02-07 11:00:00,406.47,407.18,406.36,406.68,68348.0,396.9941,397.6876,396.8867,397.1992,68348.0
2019-02-07 11:10:00,406.6,406.87,405.87,405.87,100473.0,397.1211,397.3848,396.4081,396.4081,100473.0
2019-02-07 11:20:00,405.92,405.94,404.65,405.64,128171.0,396.4569,396.4765,395.2166,396.1835,128171.0
2019-02-07 11:30:00,405.52,405.53,402.66,405.09,232171.0,396.0663,396.076,393.2729,395.6463,232171.0
2019-02-07 11:40:00,405.17,405.43,403.68,403.92,98171.0,395.7244,395.9784,394.2692,394.5036,98171.0
2019-02-07 11:50:00,403.83,404.86,403.67,403.72,75412.0,394.4157,395.4217,394.2594,394.3082,75412.0
2019-02-07 12:00:00,403.6,403.89,402.29,403.5,138360.0,394.191,394.4743,392.9116,394.0934,138360.0
2019-02-07 12:10:00,403.64,403.75,402.39,403.4,83389.0,394.2301,394.3375,393.0092,393.9957,83389.0
2019-02-07 12:20:00,403.42,404.42,403.11,403.79,70948.0,394.0152,394.9919,393.7125,394.3766,70948.0
2019-02-07 12:30:00,403.81,404.98,403.77,404.98,46821.0,394.3961,395.5389,394.3571,395.5389,46821.0
2019-02-07 12:40:00,405.0,405.15,404.34,404.94,48983.0,395.5584,395.7049,394.9138,395.4998,48983.0
2019-02-07 12:50:00,404.9,405.02,404.5,404.74,42622.0,395.4607,395.5779,395.0701,395.3045,42622.0
2019-02-07 13:00:00,404.68,405.75,404.34,405.66,46053.0,395.2459,396.2909,394.9138,396.203,46053.0
2019-02-07 13:10:00,405.72,405.77,405.05,405.25,34585.0,396.2616,396.3104,395.6072,395.8026,34585.0
2019-02-07 13:20:00,405.23,406.07,405.0,405.61,33403.0,395.783,396.6035,395.5584,396.1542,33403.0
2019-02-07 13:30:00,405.7,406.35,405.29,405.96,48711.0,396.2421,396.8769,395.8416,396.496,48711.0
2019-02-07 13:40:00,405.93,406.27,405.38,405.66,32676.0,396.4667,396.7988,395.9295,396.203,32676.0
2019-02-07 13:50:00,405.68,406.04,405.42,405.82,28486.0,396.2225,396.5742,395.9686,396.3593,28486.0
2019-02-07 14:00:00,405.71,405.88,405.33,405.7,32330.0,396.2518,396.4179,395.8807,396.2421,32330.0
2019-02-07 14:10:00,405.7,405.7,404.5,404.89,61606.0,396.2421,396.2421,395.0701,395.451,61606.0
2019-02-07 14:20:00,404.78,406.55,404.78,406.31,39060.0,395.3435,397.0723,395.3435,396.8379,39060.0
2019-02-07 14:30:00,406.43,406.85,405.7,405.91,57749.0,396.9551,397.3653,396.2421,396.4472,57749.0
2019-02-07 14:40:00,405.81,406.27,405.36,405.64,45859.0,396.3495,396.7988,395.91,396.1835,45859.0
2019-02-07 14:50:00,405.61,405.97,405.31,405.35,32096.0,396.1542,396.5058,395.8612,395.9002,32096.0
2019-02-07 15:00:00,405.39,406.16,405.23,405.45,38470.0,395.9393,396.6914,395.783,395.9979,38470.0
2019-02-07 15:10:00,405.4,405.4,404.77,405.06,41479.0,395.9491,395.9491,395.3338,395.617,41479.0
2019-02-07 15:20:00,405.02,405.27,404.74,405.12,54118.0,395.5779,395.8221,395.3045,395.6756,54118.0
2019-02-07 15:30:00,405.1,405.36,404.05,404.87,78091.0,395.6561,395.91,394.6305,395.4314,78091.0
2019-02-07 15:40:00,404.82,405.88,404.82,405.09,82730.0,395.3826,396.4179,395.3826,395.6463,82730.0
2019-02-07 15:50:00,405.19,405.46,404.84,405.45,169577.0,395.744,396.0077,395.4021,395.9979,169577.0
2019-02-08 09:30:00,400.0,403.33,399.0,402.43,296201.0,390.675,393.9273,389.6983,393.0483,296201.0
2019-02-08 09:40:00,402.61,402.82,400.52,401.99,179429.0,393.2241,393.4292,391.1828,392.6186,179429.0
2019-02-08 09:50:00,402.07,402.7,401.31,401.53,87960.0,392.6967,393.312,391.9544,392.1693,87960.0
2019-02-08 10:00:00,401.32,402.75,401.14,401.74,94870.0,391.9642,393.3609,391.7884,392.3744,94870.0
2019-02-08 10:10:00,401.69,401.9,399.77,399.99,117316.0,392.3256,392.5307,390.4503,390.6652,117316.0
2019-02-08 10:20:00,399.76,400.48,399.33,400.47,113173.0,390.4406,391.1438,390.0206,391.134,113173.0
2019-02-08 10:30:00,400.33,401.18,400.08,401.14,79812.0,390.9973,391.8275,390.7531,391.7884,79812.0
2019-02-08 10:40:00,401.16,401.62,400.37,400.44,87403.0,391.8079,392.2572,391.0363,391.1047,87403.0
2019-02-08 10:50:00,400.52,400.78,399.37,399.96,68411.0,391.1828,391.4368,390.0596,390.6359,68411.0
2019-02-08 11:00:00,399.88,399.97,398.87,399.5,86423.0,390.5578,390.6457,389.5713,390.1866,86423.0
2019-02-08 11:10:00,399.46,399.59,398.57,398.63,79378.0,390.1475,390.2745,389.2783,389.3369,79378.0
2019-02-08 11:20:00,398.59,398.8,397.8,397.91,115836.0,389.2978,389.5029,388.5262,388.6337,115836.0
2019-02-08 11:30:00,397.92,398.72,397.9,398.49,74656.0,388.6435,389.4248,388.6239,389.2002,74656.0
2019-02-08 11:40:00,398.44,399.55,398.1,398.98,83903.0,389.1513,390.2355,388.8193,389.6787,83903.0
2019-02-08 11:50:00,398.96,400.42,398.8,400.15,63459.0,389.6592,391.0852,389.5029,390.8215,63459.0
2019-02-08 12:00:00,400.32,400.45,399.65,399.69,51618.0,390.9875,391.1145,390.3331,390.3722,51618.0
2019-02-08 12:10:00,399.81,400.87,399.34,400.54,49599.0,390.4894,391.5247,390.0303,391.2024,49599.0
2019-02-08 12:20:00,400.58,401.0,400.38,400.6,41211.0,391.2414,391.6516,391.0461,391.261,41211.0
2019-02-08 12:30:00,400.6,401.3,400.6,400.88,36863.0,391.261,391.9447,391.261,391.5344,36863.0
2019-02-08 12:40:00,400.9,402.08,400.89,401.54,78217.0,391.554,392.7065,391.5442,392.1791,78217.0
2019-02-08 12:50:00,401.5,401.73,400.69,400.79,36385.0,392.14,392.3646,391.3489,391.4465,36385.0
2019-02-08 13:00:00,400.79,402.44,400.78,402.29,53541.0,391.4465,393.0581,391.4368,392.9116,53541.0
2019-02-08 13:10:00,402.33,402.64,401.57,401.82,40348.0,392.9506,393.2534,392.2084,392.4525,40348.0
2019-02-08 13:20:00,401.89,402.06,401.33,401.49,32545.0,392.5209,392.6869,391.974,392.1302,32545.0
2019-02-08 13:30:00,401.58,402.18,401.5,402.07,27557.0,392.2181,392.8041,392.14,392.6967,27557.0
2019-02-08 13:40:00,402.08,402.58,401.98,402.45,30513.0,392.7065,393.1948,392.6088,393.0678,30513.0
2019-02-08 13:50:00,402.45,402.69,402.27,402.68,29534.0,393.0678,393.3022,392.892,393.2925,29534.0
2019-02-08 14:00:00,402.74,402.94,402.14,402.9,27965.0,393.3511,393.5464,392.7651,393.5074,27965.0
2019-02-08 14:10:00,402.9,403.55,402.7,403.34,54111.0,393.5074,394.1422,393.312,393.9371,54111.0
2019-02-08 14:20:00,403.37,403.37,402.18,402.59,39273.0,393.9664,393.9664,392.8041,393.2046,39273.0
2019-02-08 14:30:00,402.51,403.22,402.21,402.36,37185.0,393.1264,393.8199,392.8334,392.9799,37185.0
2019-02-08 14:40:00,402.44,402.72,401.93,402.08,41460.0,393.0581,393.3315,392.56,392.7065,41460.0
2019-02-08 14:50:00,402.09,402.26,401.79,401.93,31142.0,392.7162,392.8823,392.4232,392.56,31142.0
2019-02-08 15:00:00,401.95,402.1,401.58,401.8,25849.0,392.5795,392.726,392.2181,392.433,25849.0
2019-02-08 15:10:00,401.91,402.69,401.84,402.54,51902.0,392.5404,393.3022,392.4721,393.1557,51902.0
2019-02-08 15:20:00,402.49,402.96,402.33,402.79,36805.0,393.1069,393.566,392.9506,393.3999,36805.0
2019-02-08 15:30:00,402.84,403.16,402.57,403.16,54381.0,393.4488,393.7613,393.185,393.7613,54381.0
2019-02-08 15:40:00,403.12,403.14,402.6,402.85,73310.0,393.7222,393.7418,393.2143,393.4585,73310.0
2019-02-08 15:50:00,402.79,404.96,402.79,404.81,217559.0,393.3999,395.5193,393.3999,395.3728,217559.0
2019-02-11 09:30:00,408.1,409.27,408.0,408.64,246512.0,398.5861,399.7289,398.4885,399.1135,246512.0
2019-02-11 09:40:00,408.62,409.83,407.65,407.66,139245.0,399.094,400.2758,398.1466,398.1564,139245.0
2019-02-11 09:50:00,407.71,407.71,405.51,406.45,109394.0,398.2052,398.2052,396.0565,396.9746,109394.0
2019-02-11 10:00:00,406.53,407.64,406.0,406.91,61092.0,397.0527,398.1369,396.5351,397.4239,61092.0
2019-02-11 10:10:00,406.93,407.29,406.11,406.5,61370.0,397.4434,397.795,396.6425,397.0234,61370.0
2019-02-11 10:20:00,406.59,406.74,405.44,405.86,74917.0,397.1113,397.2578,395.9881,396.3983,74917.0
2019-02-11 10:30:00,405.91,406.72,405.2,406.35,63307.0,396.4472,397.2383,395.7537,396.8769,63307.0
2019-02-11 10:40:00,406.33,406.79,406.21,406.48,40623.0,396.8574,397.3067,396.7402,397.0039,40623.0
2019-02-11 10:50:00,406.35,407.26,406.1,406.48,64849.0,396.8769,397.7657,396.6328,397.0039,64849.0
2019-02-11 11:00:00,406.66,407.35,405.32,405.64,58059.0,397.1797,397.8536,395.8709,396.1835,58059.0
2019-02-11 11:10:00,405.54,406.42,405.08,406.1,54422.0,396.0858,396.9453,395.6365,396.6328,54422.0
2019-02-11 11:20:00,406.13,407.33,405.95,406.9,56688.0,396.6621,397.8341,396.4863,397.4141,56688.0
2019-02-11 11:30:00,406.9,406.9,405.66,405.75,36169.0,397.4141,397.4141,396.203,396.2909,36169.0
2019-02-11 11:40:00,405.66,406.0,405.35,405.98,32602.0,396.203,396.5351,395.9002,396.5156,32602.0
2019-02-11 11:50:00,405.84,406.09,405.01,406.0,23181.0,396.3788,396.623,395.5682,396.5351,23181.0
2019-02-11 12:00:00,405.98,406.27,405.45,405.61,34576.0,396.5156,396.7988,395.9979,396.1542,34576.0
2019-02-11 12:10:00,405.65,405.66,405.13,405.3,27460.0,396.1932,396.203,395.6854,395.8514,27460.0
2019-02-11 12:20:00,405.19,406.0,405.11,405.86,33003.0,395.744,396.5351,395.6658,396.3983,33003.0
2019-02-11 12:30:00,405.95,406.26,405.46,405.55,18403.0,396.4863,396.789,396.0077,396.0956,18403.0
2019-02-11 12:40:00,405.56,405.57,405.1,405.17,17703.0,396.1053,396.1151,395.6561,395.7244,17703.0
2019-02-11 12:50:00,405.24,405.83,404.92,405.18,34525.0,395.7928,396.369,395.4803,395.7342,34525.0
2019-02-11 13:00:00,405.12,405.48,404.93,404.96,27398.0,395.6756,396.0272,395.49,395.5193,27398.0
2019-02-11 13:10:00,404.91,405.04,403.81,404.48,34701.0,395.4705,395.5975,394.3961,395.0505,34701.0
2019-02-11 13:20:00,404.41,404.51,403.48,403.66,22971.0,394.9822,395.0798,394.0738,394.2496,22971.0
2019-02-11 13:30:00,403.67,404.08,403.47,404.03,31009.0,394.2594,394.6598,394.0641,394.611,31009.0
2019-02-11 13:40:00,404.07,404.19,402.85,403.36,45570.0,394.6501,394.7673,393.4585,393.9566,45570.0
2019-02-11 13:50:00,403.35,403.63,403.0,403.52,31314.0,393.9469,394.2203,393.605,394.1129,31314.0
2019-02-11 14:00:00,403.4,404.14,403.13,404.1,26940.0,393.9957,394.7184,393.732,394.6794,26940.0
2019-02-11 14:10:00,404.1,404.42,403.34,403.49,26523.0,394.6794,394.9919,393.9371,394.0836,26523.0
2019-02-11 14:20:00,403.37,403.58,403.0,403.28,26022.0,393.9664,394.1715,393.605,393.8785,26022.0
2019-02-11 14:30:00,403.24,403.31,402.69,403.12,30030.0,393.8394,393.9078,393.3022,393.7222,30030.0
2019-02-11 14:40:00,403.14,404.05,403.01,403.3,44497.0,393.7418,394.6305,393.6148,393.898,44497.0
2019-02-11 14:50:00,403.23,404.26,403.22,403.92,23421.0,393.8297,394.8356,393.8199,394.5036,23421.0
2019-02-11 15:00:00,404.02,404.26,403.77,404.18,37945.0,394.6012,394.8356,394.3571,394.7575,37945.0
2019-02-11 15:10:00,404.11,404.27,403.66,403.85,31315.0,394.6891,394.8454,394.2496,394.4352,31315.0
2019-02-11 15:20:00,403.85,404.38,403.79,404.16,34804.0,394.4352,394.9529,394.3766,394.738,34804.0
2019-02-11 15:30:00,404.2,404.65,404.02,404.03,65537.0,394.777,395.2166,394.6012,394.611,65537.0
2019-02-11 15:40:00,404.0,404.2,403.58,403.76,56753.0,394.5817,394.777,394.1715,394.3473,56753.0
2019-02-11 15:50:00,403.78,404.46,403.59,404.0,136368.0,394.3668,395.031,394.1813,394.5817,136368.0
2019-02-12 09:30:00,407.0,408.18,405.39,407.15,160069.0,397.5118,398.6643,395.9393,397.6583,160069.0
2019-02-12 09:40:00,407.06,408.5,406.94,407.31,89253.0,397.5704,398.9768,397.4532,397.8145,89253.0
2019-02-12 09:50:00,407.27,407.84,406.64,407.2,52633.0,397.7755,398.3322,397.1602,397.7071,52633.0
2019-02-12 10:00:00,407.21,408.21,407.14,408.03,62982.0,397.7169,398.6936,397.6485,398.5178,62982.0
2019-02-12 10:10:00,408.08,408.34,407.5,407.78,43246.0,398.5666,398.8205,398.0001,398.2736,43246.0
2019-02-12 10:20:00,407.92,408.81,407.75,408.14,61810.0,398.4103,399.2796,398.2443,398.6252,61810.0
2019-02-12 10:30:00,408.22,408.3,407.22,407.43,54030.0,398.7033,398.7815,397.7266,397.9317,54030.0
2019-02-12 10:40:00,407.54,407.79,407.22,407.75,39572.0,398.0392,398.2834,397.7266,398.2443,39572.0
2019-02-12 10:50:00,407.76,409.21,407.68,408.93,77947.0,398.2541,399.6703,398.1759,399.3968,77947.0
2019-02-12 11:00:00,408.85,409.2,408.07,409.0,46902.0,399.3186,399.6605,398.5568,399.4651,46902.0
2019-02-12 11:10:00,408.99,409.69,408.96,409.26,74984.0,399.4554,400.1391,399.4261,399.7191,74984.0
2019-02-12 11:20:00,409.2,409.66,408.91,409.39,53117.0,399.6605,400.1098,399.3772,399.8461,53117.0
2019-02-12 11:30:00,409.29,409.47,408.63,409.22,56903.0,399.7484,399.9242,399.1038,399.68,56903.0
2019-02-12 11:40:00,409.22,409.9,409.02,409.33,98053.0,399.68,400.3442,399.4847,399.7875,98053.0
2019-02-12 11:50:00,409.3,409.49,408.42,408.91,45885.0,399.7582,399.9437,398.8987,399.3772,45885.0
2019-02-12 12:00:00,408.84,409.67,408.5,408.85,78044.0,399.3089,400.1195,398.9768,399.3186,78044.0
2019-02-12 12:10:00,408.85,409.23,408.37,408.55,45999.0,399.3186,399.6898,398.8498,399.0256,45999.0
2019-02-12 12:20:00,408.66,409.48,408.66,409.39,27073.0,399.1331,399.934,399.1331,399.8461,27073.0
2019-02-12 12:30:00,409.49,409.9,409.25,409.73,40577.0,399.9437,400.3442,399.7093,400.1781,40577.0
2019-02-12 12:40:00,409.77,409.9,409.33,409.54,36490.0,400.2172,400.3442,399.7875,399.9926,36490.0
2019-02-12 12:50:00,409.58,409.66,408.85,409.21,27308.0,400.0316,400.1098,399.3186,399.6703,27308.0
2019-02-12 13:00:00,409.22,409.4,409.09,409.3,18455.0,399.68,399.8558,399.553,399.7582,18455.0
2019-02-12 13:10:00,409.36,409.37,408.77,409.07,17745.0,399.8168,399.8265,399.2405,399.5335,17745.0
2019-02-12 13:20:00,409.01,409.4,408.81,409.37,21340.0,399.4749,399.8558,399.2796,399.8265,21340.0
2019-02-12 13:30:00,409.4,410.07,409.4,409.83,61972.0,399.8558,400.5102,399.8558,400.2758,61972.0
2019-02-12 13:40:00,409.77,410.63,409.77,410.57,46110.0,400.2172,401.0571,400.2172,400.9985,46110.0
2019-02-12 13:50:00,410.59,411.21,410.55,411.08,73345.0,401.0181,401.6236,400.979,401.4967,73345.0
2019-02-12 14:00:00,411.04,411.09,410.52,410.71,33982.0,401.4576,401.5064,400.9497,401.1353,33982.0
2019-02-12 14:10:00,410.7,410.77,409.97,410.32,43831.0,401.1255,401.1939,400.4125,400.7544,43831.0
2019-02-12 14:20:00,410.44,410.84,409.77,409.84,43157.0,400.8716,401.2623,400.2172,400.2856,43157.0
2019-02-12 14:30:00,409.84,410.45,409.83,410.36,28368.0,400.2856,400.8813,400.2758,400.7934,28368.0
2019-02-12 14:40:00,410.4,410.6,410.25,410.53,31729.0,400.8325,401.0278,400.686,400.9595,31729.0
2019-02-12 14:50:00,410.5,410.83,409.8,409.8,27164.0,400.9302,401.2525,400.2465,400.2465,27164.0
2019-02-12 15:00:00,409.83,410.49,409.64,410.47,49231.0,400.2758,400.9204,400.0902,400.9009,49231.0
2019-02-12 15:10:00,410.53,410.55,409.84,409.9,23311.0,400.9595,400.979,400.2856,400.3442,23311.0
2019-02-12 15:20:00,409.94,410.46,409.79,410.36,22368.0,400.3832,400.8911,400.2367,400.7934,22368.0
2019-02-12 15:30:00,410.36,410.52,410.23,410.32,46737.0,400.7934,400.9497,400.6665,400.7544,46737.0
2019-02-12 15:40:00,410.36,410.55,409.83,410.2,58367.0,400.7934,400.979,400.2758,400.6372,58367.0
2019-02-12 15:50:00,410.15,411.02,410.12,410.72,145001.0,400.5883,401.4381,400.559,401.145,145001.0
2019-02-13 09:30:00,412.52,412.72,409.41,412.19,217436.0,402.9031,403.0984,399.8656,402.5808,217436.0
2019-02-13 09:40:00,412.23,412.49,410.92,411.07,98569.0,402.6198,402.8738,401.3404,401.4869,98569.0
2019-02-13 09:50:00,411.29,411.34,409.18,409.27,109577.0,401.7018,401.7506,399.641,399.7289,109577.0
2019-02-13 10:00:00,409.37,410.15,408.79,409.17,75608.0,399.8265,400.5883,399.26,399.6312,75608.0
2019-02-13 10:10:00,409.17,409.3,407.67,408.32,143149.0,399.6312,399.7582,398.1662,398.801,143149.0
2019-02-13 10:20:00,408.27,410.4,408.2,410.29,66085.0,398.7522,400.8325,398.6838,400.7251,66085.0
2019-02-13 10:30:00,410.29,411.0,409.41,410.67,60901.0,400.7251,401.4185,399.8656,401.0962,60901.0
2019-02-13 10:40:00,410.61,411.69,410.56,410.59,58718.0,401.0376,402.0924,400.9888,401.0181,58718.0
2019-02-13 10:50:00,410.8,410.95,410.11,410.48,46067.0,401.2232,401.3697,400.5493,400.9106,46067.0
2019-02-13 11:00:00,410.53,411.37,410.5,410.8,40175.0,400.9595,401.7799,400.9302,401.2232,40175.0
2019-02-13 11:10:00,410.79,410.79,409.29,409.36,41562.0,401.2134,401.2134,399.7484,399.8168,41562.0
2019-02-13 11:20:00,409.22,409.46,408.59,408.86,54747.0,399.68,399.9144,399.0647,399.3284,54747.0
2019-02-13 11:30:00,408.85,408.96,408.05,408.52,75871.0,399.3186,399.4261,398.5373,398.9963,75871.0
2019-02-13 11:40:00,408.57,409.5,408.4,409.34,46628.0,399.0452,399.9535,398.8791,399.7972,46628.0
2019-02-13 11:50:00,409.38,410.88,409.38,410.88,46563.0,399.8363,401.3013,399.8363,401.3013,46563.0
2019-02-13 12:00:00,410.8,411.01,410.19,410.19,50884.0,401.2232,401.4283,400.6274,400.6274,50884.0
2019-02-13 12:10:00,410.18,410.77,410.05,410.23,25298.0,400.6176,401.1939,400.4907,400.6665,25298.0
2019-02-13 12:20:00,410.22,410.76,410.15,410.7,24720.0,400.6567,401.1841,400.5883,401.1255,24720.0
2019-02-13 12:30:00,410.62,410.85,410.33,410.81,20984.0,401.0474,401.272,400.7641,401.233,20984.0
2019-02-13 12:40:00,410.86,410.99,410.5,410.55,25737.0,401.2818,401.4088,400.9302,400.979,25737.0
2019-02-13 12:50:00,410.66,411.33,410.0,411.12,30445.0,401.0864,401.7408,400.4418,401.5357,30445.0
2019-02-13 13:00:00,411.1,411.1,410.52,410.82,14515.0,401.5162,401.5162,400.9497,401.2427,14515.0
2019-02-13 13:10:00,410.82,410.89,410.43,410.63,15614.0,401.2427,401.3111,400.8618,401.0571,15614.0
2019-02-13 13:20:00,410.52,410.8,410.44,410.74,12767.0,400.9497,401.2232,400.8716,401.1646,12767.0
2019-02-13 13:30:00,410.63,410.7,410.26,410.26,14242.0,401.0571,401.1255,400.6958,400.6958,14242.0
2019-02-13 13:40:00,410.21,410.41,410.1,410.35,10445.0,400.6469,400.8423,400.5395,400.7837,10445.0
2019-02-13 13:50:00,410.35,410.56,410.15,410.26,12941.0,400.7837,400.9888,400.5883,400.6958,12941.0
2019-02-13 14:00:00,410.19,410.38,410.02,410.24,19584.0,400.6274,400.813,400.4614,400.6762,19584.0
2019-02-13 14:10:00,410.26,410.26,410.0,410.14,17046.0,400.6958,400.6958,400.4418,400.5786,17046.0
2019-02-13 14:20:00,410.14,410.23,410.0,410.16,23743.0,400.5786,400.6665,400.4418,400.5981,23743.0
2019-02-13 14:30:00,410.16,410.22,409.96,410.02,25848.0,400.5981,400.6567,400.4028,400.4614,25848.0
2019-02-13 14:40:00,410.01,411.13,410.0,410.94,33757.0,400.4516,401.5455,400.4418,401.3599,33757.0
2019-02-13 14:50:00,410.96,411.19,410.81,410.98,32160.0,401.3795,401.6041,401.233,401.399,32160.0
2019-02-13 15:00:00,410.98,411.5,410.76,410.9,45843.0,401.399,401.9069,401.1841,401.3209,45843.0
2019-02-13 15:10:00,410.89,411.38,410.85,411.06,40448.0,401.3111,401.7897,401.272,401.4771,40448.0
2019-02-13 15:20:00,411.01,411.22,410.93,411.18,35386.0,401.4283,401.6334,401.3502,401.5943,35386.0
2019-02-13 15:30:00,411.18,411.55,411.1,411.41,61088.0,401.5943,401.9557,401.5162,401.819,61088.0
2019-02-13 15:40:00,411.44,411.46,409.54,410.37,108185.0,401.8483,401.8678,399.9926,400.8032,108185.0
2019-02-13 15:50:00,410.36,410.94,410.11,410.51,158445.0,400.7934,401.3599,400.5493,400.9399,158445.0
2019-02-14 09:30:00,408.93,409.86,407.8,409.19,139032.0,399.3968,400.3051,398.2931,399.6507,139032.0
2019-02-14 09:40:00,409.08,410.46,409.0,409.61,66963.0,399.5433,400.8911,399.4651,400.0609,66963.0
2019-02-14 09:50:00,409.28,410.6,409.27,409.91,61832.0,399.7386,401.0278,399.7289,400.3539,61832.0
2019-02-14 10:00:00,409.79,410.0,409.22,409.82,34841.0,400.2367,400.4418,399.68,400.266,34841.0
2019-02-14 10:10:00,409.82,411.45,409.4,410.93,62288.0,400.266,401.858,399.8558,401.3502,62288.0
2019-02-14 10:20:00,410.95,411.05,410.01,410.36,21710.0,401.3697,401.4674,400.4516,400.7934,21710.0
2019-02-14 10:30:00,410.37,411.2,408.93,409.65,54902.0,400.8032,401.6139,399.3968,400.1,54902.0
2019-02-14 10:40:00,409.62,410.71,409.37,410.0,41004.0,400.0707,401.1353,399.8265,400.4418,41004.0
2019-02-14 10:50:00,410.05,410.11,408.93,409.17,44453.0,400.4907,400.5493,399.3968,399.6312,44453.0
2019-02-14 11:00:00,409.33,409.48,408.25,409.36,34961.0,399.7875,399.934,398.7326,399.8168,34961.0
2019-02-14 11:10:00,409.49,409.66,408.81,409.29,23222.0,399.9437,400.1098,399.2796,399.7484,23222.0
2019-02-14 11:20:00,409.17,409.45,408.33,408.37,22035.0,399.6312,399.9047,398.8108,398.8498,22035.0
2019-02-14 11:30:00,408.48,408.56,408.0,408.38,49035.0,398.9573,399.0354,398.4885,398.8596,49035.0
2019-02-14 11:40:00,408.44,409.45,408.32,409.24,26013.0,398.9182,399.9047,398.801,399.6996,26013.0
2019-02-14 11:50:00,409.27,409.38,408.82,408.94,33766.0,399.7289,399.8363,399.2893,399.4065,33766.0
2019-02-14 12:00:00,408.94,409.76,408.58,409.64,34061.0,399.4065,400.2074,399.0549,400.0902,34061.0
2019-02-14 12:10:00,409.6,410.68,409.37,410.52,33402.0,400.0512,401.106,399.8265,400.9497,33402.0
2019-02-14 12:20:00,410.63,411.4,410.48,410.8,33836.0,401.0571,401.8092,400.9106,401.2232,33836.0
2019-02-14 12:30:00,410.88,410.95,410.23,410.41,20645.0,401.3013,401.3697,400.6665,400.8423,20645.0
2019-02-14 12:40:00,410.3,410.5,409.96,410.39,19155.0,400.7348,400.9302,400.4028,400.8227,19155.0
2019-02-14 12:50:00,410.34,410.89,410.34,410.56,14665.0,400.7739,401.3111,400.7739,400.9888,14665.0
2019-02-14 13:00:00,410.76,411.08,410.16,410.63,13340.0,401.1841,401.4967,400.5981,401.0571,13340.0
2019-02-14 13:10:00,410.54,410.6,410.0,410.08,20697.0,400.9692,401.0278,400.4418,400.52,20697.0
2019-02-14 13:20:00,410.14,410.43,409.55,410.43,16965.0,400.5786,400.8618,400.0023,400.8618,16965.0
2019-02-14 13:30:00,410.38,410.9,410.37,410.6,13541.0,400.813,401.3209,400.8032,401.0278,13541.0
2019-02-14 13:40:00,410.56,411.18,410.47,411.0,17795.0,400.9888,401.5943,400.9009,401.4185,17795.0
2019-02-14 13:50:00,410.99,411.29,410.6,410.69,30809.0,401.4088,401.7018,401.0278,401.1157,30809.0
2019-02-14 14:00:00,410.8,411.5,410.65,411.5,25158.0,401.2232,401.9069,401.0767,401.9069,25158.0
2019-02-14 14:10:00,411.48,412.05,411.32,411.43,62625.0,401.8873,402.444,401.7311,401.8385,62625.0
2019-02-14 14:20:00,411.51,411.9,411.15,411.43,34020.0,401.9166,402.2975,401.565,401.8385,34020.0
2019-02-14 14:30:00,411.46,411.69,411.0,411.57,28578.0,401.8678,402.0924,401.4185,401.9752,28578.0
2019-02-14 14:40:00,411.53,411.95,411.46,411.51,26479.0,401.9362,402.3464,401.8678,401.9166,26479.0
2019-02-14 14:50:00,411.42,411.81,410.98,411.31,28754.0,401.8287,402.2096,401.399,401.7213,28754.0
2019-02-14 15:00:00,411.29,412.22,410.87,411.03,31074.0,401.7018,402.6101,401.2916,401.4478,31074.0
2019-02-14 15:10:00,410.99,411.14,410.26,410.96,45159.0,401.4088,401.5553,400.6958,401.3795,45159.0
2019-02-14 15:20:00,410.83,411.27,410.62,411.04,25555.0,401.2525,401.6822,401.0474,401.4576,25555.0
2019-02-14 15:30:00,411.11,411.64,411.11,411.33,42674.0,401.526,402.0436,401.526,401.7408,42674.0
2019-02-14 15:40:00,411.25,411.42,410.78,410.9,45723.0,401.6627,401.8287,401.2037,401.3209,45723.0
2019-02-14 15:50:00,410.87,411.02,409.83,409.96,123194.0,401.2916,401.4381,400.2758,400.4028,123194.0
2019-02-15 09:30:00,412.48,413.57,411.43,413.44,332423.0,402.864,403.9286,401.8385,403.8016,332423.0
2019-02-15 09:40:00,413.36,414.03,412.86,413.88,110458.0,403.7235,404.3779,403.2352,404.2314,110458.0
2019-02-15 09:50:00,413.77,413.91,412.17,412.93,81818.0,404.1239,404.2607,402.5612,403.3035,81818.0
2019-02-15 10:00:00,412.97,413.55,412.44,413.1,54863.0,403.3426,403.9091,402.825,403.4696,54863.0
2019-02-15 10:10:00,413.13,413.68,412.7,413.54,60785.0,403.4989,404.036,403.0789,403.8993,60785.0
2019-02-15 10:20:00,413.5,414.82,413.37,414.72,149888.0,403.8602,405.1495,403.7333,405.0518,149888.0
2019-02-15 10:30:00,414.7,415.4,414.44,415.4,109162.0,405.0323,405.7159,404.7783,405.7159,109162.0
2019-02-15 10:40:00,415.28,416.03,415.04,415.5,99322.0,405.5987,406.3313,405.3643,405.8136,99322.0
2019-02-15 10:50:00,415.36,415.39,414.04,414.39,76847.0,405.6769,405.7062,404.3877,404.7295,76847.0
2019-02-15 11:00:00,414.39,415.17,414.13,414.62,40262.0,404.7295,405.4913,404.4756,404.9541,40262.0
2019-02-15 11:10:00,414.69,415.12,414.44,414.8,48826.0,405.0225,405.4425,404.7783,405.1299,48826.0
2019-02-15 11:20:00,414.9,414.94,414.46,414.75,73690.0,405.2276,405.2667,404.7979,405.0811,73690.0
2019-02-15 11:30:00,414.75,414.9,414.4,414.76,28961.0,405.0811,405.2276,404.7393,405.0909,28961.0
2019-02-15 11:40:00,414.9,415.35,414.56,414.75,26295.0,405.2276,405.6671,404.8955,405.0811,26295.0
2019-02-15 11:50:00,414.81,415.62,414.4,415.35,43931.0,405.1397,405.9308,404.7393,405.6671,43931.0
2019-02-15 12:00:00,415.45,415.57,414.55,414.89,46451.0,405.7648,405.882,404.8858,405.2178,46451.0
2019-02-15 12:10:00,414.95,416.12,414.89,415.72,68232.0,405.2764,406.4192,405.2178,406.0285,68232.0
2019-02-15 12:20:00,415.79,416.04,415.55,415.55,24513.0,406.0969,406.341,405.8624,405.8624,24513.0
2019-02-15 12:30:00,415.67,415.95,415.2,415.87,36977.0,405.9797,406.2531,405.5206,406.175,36977.0
2019-02-15 12:40:00,415.95,416.0,415.54,415.8,37552.0,406.2531,406.302,405.8527,406.1066,37552.0
2019-02-15 12:50:00,415.79,416.26,415.51,415.57,45480.0,406.0969,406.5559,405.8234,405.882,45480.0
2019-02-15 13:00:00,415.57,415.93,415.45,415.76,35931.0,405.882,406.2336,405.7648,406.0676,35931.0
2019-02-15 13:10:00,415.68,415.91,415.25,415.35,41315.0,405.9894,406.2141,405.5694,405.6671,41315.0
2019-02-15 13:20:00,415.36,415.39,414.5,414.68,56153.0,405.6769,405.7062,404.8369,405.0127,56153.0
2019-02-15 13:30:00,414.67,415.21,414.57,415.06,25334.0,405.003,405.5304,404.9053,405.3839,25334.0
2019-02-15 13:40:00,415.06,415.41,414.99,415.41,38424.0,405.3839,405.7257,405.3155,405.7257,38424.0
2019-02-15 13:50:00,415.39,416.08,415.34,415.88,48600.0,405.7062,406.3801,405.6573,406.1848,48600.0
2019-02-15 14:00:00,415.81,416.23,415.8,416.19,51349.0,406.1164,406.5266,406.1066,406.4875,51349.0
2019-02-15 14:10:00,416.07,416.25,415.96,415.99,43757.0,406.3703,406.5461,406.2629,406.2922,43757.0
2019-02-15 14:20:00,416.02,416.15,415.87,415.98,33250.0,406.3215,406.4485,406.175,406.2824,33250.0
2019-02-15 14:30:00,416.05,416.3,415.97,416.08,29828.0,406.3508,406.595,406.2727,406.3801,29828.0
2019-02-15 14:40:00,416.05,416.1,415.9,416.08,31370.0,406.3508,406.3996,406.2043,406.3801,31370.0
2019-02-15 14:50:00,416.02,417.07,416.0,416.74,90243.0,406.3215,407.347,406.302,407.0247,90243.0
2019-02-15 15:00:00,416.81,417.33,416.7,416.77,74722.0,407.0931,407.601,406.9856,407.054,74722.0
2019-02-15 15:10:00,416.76,416.77,416.0,416.18,58289.0,407.0442,407.054,406.302,406.4778,58289.0
2019-02-15 15:20:00,416.16,416.52,416.02,416.11,39269.0,406.4582,406.8098,406.3215,406.4094,39269.0
2019-02-15 15:30:00,416.02,416.74,415.97,416.62,58749.0,406.3215,407.0247,406.2727,406.9075,58749.0
2019-02-15 15:40:00,416.62,417.88,416.62,417.86,141772.0,406.9075,408.1381,406.9075,408.1186,141772.0
2019-02-15 15:50:00,417.86,418.05,417.2,417.87,231660.0,408.1186,408.3042,407.474,408.1284,231660.0
2019-02-19 09:30:00,415.5,417.64,415.49,417.0,201095.0,405.8136,407.9037,405.8038,407.2786,201095.0
2019-02-19 09:40:00,417.04,417.53,415.63,416.17,116639.0,407.3177,407.7963,405.9406,406.468,116639.0
2019-02-19 09:50:00,416.28,416.95,415.65,416.68,80294.0,406.5754,407.2298,405.9601,406.9661,80294.0
2019-02-19 10:00:00,416.73,417.25,416.21,416.73,83696.0,407.0149,407.5228,406.5071,407.0149,83696.0
2019-02-19 10:10:00,416.76,417.35,416.58,417.3,69232.0,407.0442,407.6205,406.8684,407.5717,69232.0
2019-02-19 10:20:00,417.23,417.23,416.0,416.4,74459.0,407.5033,407.5033,406.302,406.6926,74459.0
2019-02-19 10:30:00,416.42,416.77,415.74,415.86,64973.0,406.7122,407.054,406.048,406.1652,64973.0
2019-02-19 10:40:00,415.77,416.55,415.5,415.57,56619.0,406.0773,406.8391,405.8136,405.882,56619.0
2019-02-19 10:50:00,415.64,415.98,415.5,415.61,35981.0,405.9504,406.2824,405.8136,405.9211,35981.0
2019-02-19 11:00:00,415.62,416.04,415.27,415.99,46596.0,405.9308,406.341,405.589,406.2922,46596.0
2019-02-19 11:10:00,416.01,416.18,415.5,416.08,33227.0,406.3117,406.4778,405.8136,406.3801,33227.0
2019-02-19 11:20:00,416.06,416.09,414.99,415.3,80470.0,406.3606,406.3899,405.3155,405.6183,80470.0
2019-02-19 11:30:00,415.24,415.84,414.54,415.07,50856.0,405.5597,406.1457,404.876,405.3936,50856.0
2019-02-19 11:40:00,415.13,416.39,415.03,416.09,53901.0,405.4522,406.6829,405.3546,406.3899,53901.0
2019-02-19 11:50:00,416.05,417.2,416.0,417.14,45765.0,406.3508,407.474,406.302,407.4154,45765.0
2019-02-19 12:00:00,417.13,417.15,416.15,416.3,36792.0,407.4056,407.4251,406.4485,406.595,36792.0
2019-02-19 12:10:00,416.21,416.5,416.09,416.28,34291.0,406.5071,406.7903,406.3899,406.5754,34291.0
2019-02-19 12:20:00,416.28,416.51,416.18,416.23,18086.0,406.5754,406.8001,406.4778,406.5266,18086.0
2019-02-19 12:30:00,416.32,416.55,416.05,416.09,25934.0,406.6145,406.8391,406.3508,406.3899,25934.0
2019-02-19 12:40:00,416.08,416.44,416.08,416.33,24940.0,406.3801,406.7317,406.3801,406.6243,24940.0
2019-02-19 12:50:00,416.32,416.59,416.1,416.36,21987.0,406.6145,406.8782,406.3996,406.6536,21987.0
2019-02-19 13:00:00,416.35,416.56,416.0,416.01,24822.0,406.6438,406.8489,406.302,406.3117,24822.0
2019-02-19 13:10:00,416.08,416.27,415.93,416.06,19133.0,406.3801,406.5657,406.2336,406.3606,19133.0
2019-02-19 13:20:00,416.09,416.77,416.09,416.7,22090.0,406.3899,407.054,406.3899,406.9856,22090.0
2019-02-19 13:30:00,416.67,416.67,416.2,416.46,33510.0,406.9563,406.9563,406.4973,406.7512,33510.0
2019-02-19 13:40:00,416.55,416.8,416.34,416.64,15799.0,406.8391,407.0833,406.634,406.927,15799.0
2019-02-19 13:50:00,416.69,416.9,416.5,416.57,16377.0,406.9759,407.181,406.7903,406.8587,16377.0
2019-02-19 14:00:00,416.48,416.68,415.88,416.11,31488.0,406.7708,406.9661,406.1848,406.4094,31488.0
2019-02-19 14:10:00,416.13,416.14,415.58,415.71,41366.0,406.4289,406.4387,405.8917,406.0187,41366.0
2019-02-19 14:20:00,415.75,416.48,415.56,416.24,30191.0,406.0578,406.7708,405.8722,406.5364,30191.0
2019-02-19 14:30:00,416.22,416.6,416.1,416.45,31098.0,406.5168,406.888,406.3996,406.7415,31098.0
2019-02-19 14:40:00,416.51,416.82,416.35,416.46,37857.0,406.8001,407.1028,406.6438,406.7512,37857.0
2019-02-19 14:50:00,416.44,416.93,416.24,416.81,38511.0,406.7317,407.2103,406.5364,407.0931,38511.0
2019-02-19 15:00:00,416.83,417.07,416.5,417.06,45131.0,407.1126,407.347,406.7903,407.3372,45131.0
2019-02-19 15:10:00,417.07,417.94,417.07,417.71,67162.0,407.347,408.1967,407.347,407.9721,67162.0
2019-02-19 15:20:00,417.7,417.85,417.05,417.29,42952.0,407.9623,408.1088,407.3275,407.5619,42952.0
2019-02-19 15:30:00,417.33,417.78,417.08,417.09,60499.0,407.601,408.0405,407.3568,407.3665,60499.0
2019-02-19 15:40:00,417.14,417.33,416.78,416.83,70687.0,407.4154,407.601,407.0638,407.1126,70687.0
2019-02-19 15:50:00,416.73,417.16,416.15,416.4,178286.0,407.0149,407.4349,406.4485,406.6926,178286.0
2019-02-20 09:30:00,417.14,418.67,417.11,417.89,150231.0,407.4154,408.9097,407.3861,408.1479,150231.0
2019-02-20 09:40:00,417.82,418.4,417.41,417.89,46821.0,408.0795,408.646,407.6791,408.1479,46821.0
2019-02-20 09:50:00,417.98,419.56,417.98,418.86,82698.0,408.2358,409.779,408.2358,409.0953,82698.0
2019-02-20 10:00:00,418.87,419.4,418.35,418.99,77024.0,409.1051,409.6227,408.5972,409.2223,77024.0
2019-02-20 10:10:00,418.99,420.31,418.88,419.94,153568.0,409.2223,410.5115,409.1148,410.1501,153568.0
2019-02-20 10:20:00,419.8,420.86,419.36,420.84,114182.0,410.0134,411.0487,409.5836,411.0291,114182.0
2019-02-20 10:30:00,420.85,421.1,420.21,420.41,130926.0,411.0389,411.2831,410.4138,410.6091,130926.0
2019-02-20 10:40:00,420.47,420.84,420.4,420.75,44489.0,410.6678,411.0291,410.5994,410.9412,44489.0
2019-02-20 10:50:00,420.72,420.72,419.7,419.88,43236.0,410.9119,410.9119,409.9157,410.0915,43236.0
2019-02-20 11:00:00,419.91,421.08,419.86,421.08,56831.0,410.1208,411.2635,410.072,411.2635,56831.0
2019-02-20 11:10:00,421.0,421.1,420.44,420.95,44682.0,411.1854,411.2831,410.6385,411.1366,44682.0
2019-02-20 11:20:00,420.96,421.16,420.09,420.75,48460.0,411.1463,411.3417,410.2966,410.9412,48460.0
2019-02-20 11:30:00,420.8,420.97,420.19,420.67,46856.0,410.9901,411.1561,410.3943,410.8631,46856.0
2019-02-20 11:40:00,420.67,421.21,420.67,421.19,37105.0,410.8631,411.3905,410.8631,411.371,37105.0
2019-02-20 11:50:00,421.19,421.65,421.02,421.24,56445.0,411.371,411.8202,411.2049,411.4198,56445.0
2019-02-20 12:00:00,421.35,421.36,419.77,420.32,55822.0,411.5272,411.537,409.9841,410.5212,55822.0
2019-02-20 12:10:00,420.3,420.68,419.87,420.09,32193.0,410.5017,410.8729,410.0817,410.2966,32193.0
2019-02-20 12:20:00,420.03,420.14,418.95,419.05,63863.0,410.238,410.3454,409.1832,409.2809,63863.0
2019-02-20 12:30:00,419.08,419.59,418.95,419.57,44037.0,409.3102,409.8083,409.1832,409.7887,44037.0
2019-02-20 12:40:00,419.6,419.88,419.2,419.76,35159.0,409.818,410.0915,409.4274,409.9743,35159.0
2019-02-20 12:50:00,419.7,419.95,419.22,419.77,36620.0,409.9157,410.1599,409.4469,409.9841,36620.0
2019-02-20 13:00:00,419.7,420.29,419.59,420.15,30413.0,409.9157,410.4919,409.8083,410.3552,30413.0
2019-02-20 13:10:00,420.14,420.87,420.12,420.57,35626.0,410.3454,411.0584,410.3259,410.7654,35626.0
2019-02-20 13:20:00,420.62,421.09,420.36,421.08,44701.0,410.8143,411.2733,410.5603,411.2635,44701.0
2019-02-20 13:30:00,421.02,421.25,420.39,420.58,31630.0,411.2049,411.4296,410.5896,410.7752,31630.0
2019-02-20 13:40:00,420.6,421.09,420.53,421.03,20319.0,410.7947,411.2733,410.7264,411.2147,20319.0
2019-02-20 13:50:00,420.89,421.33,420.63,421.24,35323.0,411.078,411.5077,410.824,411.4198,35323.0
2019-02-20 14:00:00,421.35,421.64,419.78,420.08,99396.0,411.5272,411.8105,409.9938,410.2868,99396.0
2019-02-20 14:10:00,420.01,420.51,419.61,419.94,63876.0,410.2185,410.7068,409.8278,410.1501,63876.0
2019-02-20 14:20:00,419.88,420.33,419.04,420.12,59348.0,410.0915,410.531,409.2711,410.3259,59348.0
2019-02-20 14:30:00,420.18,421.16,420.05,420.81,68312.0,410.3845,411.3417,410.2575,410.9998,68312.0
2019-02-20 14:40:00,420.77,421.14,420.58,420.87,36822.0,410.9608,411.3221,410.7752,411.0584,36822.0
2019-02-20 14:50:00,420.83,421.15,420.56,420.69,35740.0,411.0194,411.3319,410.7557,410.8826,35740.0
2019-02-20 15:00:00,420.66,420.67,419.75,420.37,51660.0,410.8533,410.8631,409.9645,410.5701,51660.0
2019-02-20 15:10:00,420.37,420.56,419.96,420.51,26103.0,410.5701,410.7557,410.1696,410.7068,26103.0
2019-02-20 15:20:00,420.6,421.02,420.6,420.86,56697.0,410.7947,411.2049,410.7947,411.0487,56697.0
2019-02-20 15:30:00,420.78,421.06,420.65,420.94,49633.0,410.9705,411.244,410.8436,411.1268,49633.0
2019-02-20 15:40:00,420.93,421.34,420.75,420.98,92687.0,411.117,411.5175,410.9412,411.1659,92687.0
2019-02-20 15:50:00,420.98,421.84,420.91,421.65,209577.0,411.1659,412.0058,411.0975,411.8202,209577.0
2019-02-21 09:30:00,421.58,422.41,419.96,420.4,159286.0,411.7519,412.5625,410.1696,410.5994,159286.0
2019-02-21 09:40:00,420.41,420.54,418.55,418.55,103777.0,410.6091,410.7361,408.7925,408.7925,103777.0
2019-02-21 09:50:00,418.69,419.61,418.57,419.26,71686.0,408.9292,409.8278,408.812,409.486,71686.0
2019-02-21 10:00:00,419.3,419.32,418.49,418.92,63904.0,409.525,409.5446,408.7339,409.1539,63904.0
2019-02-21 10:10:00,418.87,419.85,417.81,419.06,78574.0,409.1051,410.0622,408.0698,409.2906,78574.0
2019-02-21 10:20:00,419.17,421.0,418.44,418.5,87040.0,409.3981,411.1854,408.6851,408.7437,87040.0
2019-02-21 10:30:00,418.62,419.04,418.23,418.55,52137.0,408.8609,409.2711,408.48,408.7925,52137.0
2019-02-21 10:40:00,418.58,419.25,418.25,418.31,51132.0,408.8218,409.4762,408.4995,408.5581,51132.0
2019-02-21 10:50:00,418.35,418.69,417.83,418.14,48720.0,408.5972,408.9292,408.0893,408.3921,48720.0
2019-02-21 11:00:00,418.14,418.81,417.78,418.5,39109.0,408.3921,409.0464,408.0405,408.7437,39109.0
2019-02-21 11:10:00,418.55,419.65,418.55,419.31,53670.0,408.7925,409.8669,408.7925,409.5348,53670.0
2019-02-21 11:20:00,419.17,419.17,418.42,418.52,21952.0,409.3981,409.3981,408.6655,408.7632,21952.0
2019-02-21 11:30:00,418.59,419.36,418.55,418.92,35737.0,408.8316,409.5836,408.7925,409.1539,35737.0
2019-02-21 11:40:00,418.91,419.1,418.5,418.67,18505.0,409.1441,409.3297,408.7437,408.9097,18505.0
2019-02-21 11:50:00,418.72,419.94,418.54,419.49,39497.0,408.9585,410.1501,408.7827,409.7106,39497.0
2019-02-21 12:00:00,419.47,419.7,418.83,418.87,35430.0,409.6911,409.9157,409.066,409.1051,35430.0
2019-02-21 12:10:00,418.83,418.83,418.15,418.38,41484.0,409.066,409.066,408.4018,408.6265,41484.0
2019-02-21 12:20:00,418.39,419.1,418.31,418.83,22626.0,408.6362,409.3297,408.5581,409.066,22626.0
2019-02-21 12:30:00,418.81,419.42,418.54,418.75,22260.0,409.0464,409.6422,408.7827,408.9878,22260.0
2019-02-21 12:40:00,418.79,419.1,418.54,418.65,19018.0,409.0269,409.3297,408.7827,408.8902,19018.0
2019-02-21 12:50:00,418.65,419.19,418.64,419.08,13593.0,408.8902,409.4176,408.8804,409.3102,13593.0
2019-02-21 13:00:00,419.14,419.23,418.8,419.08,24320.0,409.3688,409.4567,409.0367,409.3102,24320.0
2019-02-21 13:10:00,419.02,419.3,418.7,418.97,23316.0,409.2516,409.525,408.939,409.2027,23316.0
2019-02-21 13:20:00,419.02,419.14,418.15,418.41,30092.0,409.2516,409.3688,408.4018,408.6558,30092.0
2019-02-21 13:30:00,418.36,418.45,418.12,418.35,12430.0,408.6069,408.6948,408.3725,408.5972,12430.0
2019-02-21 13:40:00,418.28,418.48,418.14,418.32,11514.0,408.5288,408.7241,408.3921,408.5679,11514.0
2019-02-21 13:50:00,418.43,418.72,418.32,418.68,12369.0,408.6753,408.9585,408.5679,408.9195,12369.0
2019-02-21 14:00:00,418.67,418.94,418.67,418.78,18825.0,408.9097,409.1734,408.9097,409.0171,18825.0
2019-02-21 14:10:00,418.9,418.95,418.05,418.05,41655.0,409.1344,409.1832,408.3042,408.3042,41655.0
2019-02-21 14:20:00,418.11,418.17,416.58,417.58,79646.0,408.3628,408.4214,406.8684,407.8451,79646.0
2019-02-21 14:30:00,417.61,417.88,417.47,417.71,28062.0,407.8744,408.1381,407.7377,407.9721,28062.0
2019-02-21 14:40:00,417.7,417.99,416.84,416.99,48724.0,407.9623,408.2456,407.1224,407.2689,48724.0
2019-02-21 14:50:00,417.01,417.2,416.58,416.95,55902.0,407.2884,407.474,406.8684,407.2298,55902.0
2019-02-21 15:00:00,416.88,417.28,416.75,416.85,39285.0,407.1614,407.5521,407.0345,407.1321,39285.0
2019-02-21 15:10:00,416.85,417.36,416.82,417.04,42428.0,407.1321,407.6303,407.1028,407.3177,42428.0
2019-02-21 15:20:00,416.92,417.24,416.71,416.91,35841.0,407.2005,407.5131,406.9954,407.1907,35841.0
2019-02-21 15:30:00,416.84,416.95,415.67,416.2,105584.0,407.1224,407.2298,405.9797,406.4973,105584.0
2019-02-21 15:40:00,416.21,418.06,416.15,417.78,127091.0,406.5071,408.3139,406.4485,408.0405,127091.0
2019-02-21 15:50:00,417.74,418.3,417.08,417.66,153183.0,408.0014,408.5483,407.3568,407.9233,153183.0
2019-02-22 09:30:00,419.7,420.72,419.14,419.94,113931.0,409.9157,410.9119,409.3688,410.1501,113931.0
2019-02-22 09:40:00,420.1,421.6,420.0,421.22,100736.0,410.3064,411.7714,410.2087,411.4003,100736.0
2019-02-22 09:50:00,421.15,421.29,420.55,420.95,25572.0,411.3319,411.4686,410.7459,411.1366,25572.0
2019-02-22 10:00:00,420.99,421.49,420.81,421.31,63783.0,411.1756,411.664,410.9998,411.4882,63783.0
2019-02-22 10:10:00,421.27,422.89,421.23,422.24,106654.0,411.4491,413.0313,411.41,412.3965,106654.0
2019-02-22 10:20:00,422.17,422.38,421.29,421.44,58328.0,412.3281,412.5332,411.4686,411.6151,58328.0
2019-02-22 10:30:00,421.44,421.99,421.13,421.73,46094.0,411.6151,412.1523,411.3124,411.8984,46094.0
2019-02-22 10:40:00,421.81,422.29,421.53,422.24,47600.0,411.9765,412.4453,411.703,412.3965,47600.0
2019-02-22 10:50:00,422.24,423.17,422.2,423.17,104683.0,412.3965,413.3048,412.3574,413.3048,104683.0
2019-02-22 11:00:00,423.1,423.69,422.88,423.54,69680.0,413.2364,413.8127,413.0216,413.6662,69680.0
2019-02-22 11:10:00,423.62,424.46,423.16,424.32,79002.0,413.7443,414.5647,413.295,414.428,79002.0
2019-02-22 11:20:00,424.37,424.47,423.47,423.94,62448.0,414.4768,414.5745,413.5978,414.0569,62448.0
2019-02-22 11:30:00,423.98,424.0,423.68,423.88,38917.0,414.0959,414.1155,413.8029,413.9983,38917.0
2019-02-22 11:40:00,423.9,423.92,423.18,423.45,80820.0,414.0178,414.0373,413.3146,413.5783,80820.0
2019-02-22 11:50:00,423.42,423.5,422.72,423.42,46168.0,413.549,413.6271,412.8653,413.549,46168.0
2019-02-22 12:00:00,423.41,423.81,423.35,423.66,32920.0,413.5392,413.9299,413.4806,413.7834,32920.0
2019-02-22 12:10:00,423.69,423.88,423.26,423.49,47757.0,413.8127,413.9983,413.3927,413.6173,47757.0
2019-02-22 12:20:00,423.38,423.64,423.32,423.41,31422.0,413.5099,413.7639,413.4513,413.5392,31422.0
2019-02-22 12:30:00,423.45,423.49,422.81,423.34,37856.0,413.5783,413.6173,412.9532,413.4708,37856.0
2019-02-22 12:40:00,423.27,423.35,422.98,423.27,24217.0,413.4025,413.4806,413.1192,413.4025,24217.0
2019-02-22 12:50:00,423.25,423.25,422.77,422.86,31495.0,413.3829,413.3829,412.9141,413.002,31495.0
2019-02-22 13:00:00,422.95,423.22,422.56,422.6,36836.0,413.0899,413.3536,412.709,412.7481,36836.0
2019-02-22 13:10:00,422.65,422.67,422.02,422.33,34089.0,412.7969,412.8165,412.1816,412.4844,34089.0
2019-02-22 13:20:00,422.37,422.59,422.22,422.54,19614.0,412.5235,412.7383,412.377,412.6895,19614.0
2019-02-22 13:30:00,422.59,422.76,422.12,422.12,34126.0,412.7383,412.9044,412.2793,412.2793,34126.0
2019-02-22 13:40:00,422.15,422.16,421.84,422.1,41023.0,412.3086,412.3184,412.0058,412.2598,41023.0
2019-02-22 13:50:00,422.18,422.48,422.04,422.42,17351.0,412.3379,412.6309,412.2012,412.5723,17351.0
2019-02-22 14:00:00,422.47,422.77,422.31,422.71,29233.0,412.6211,412.9141,412.4649,412.8555,29233.0
2019-02-22 14:10:00,422.74,423.04,422.36,422.4,32555.0,412.8848,413.1778,412.5137,412.5528,32555.0
2019-02-22 14:20:00,422.38,422.39,421.96,422.09,18709.0,412.5332,412.543,412.123,412.25,18709.0
2019-02-22 14:30:00,422.19,422.3,420.52,421.24,58562.0,412.3477,412.4551,410.7166,411.4198,58562.0
2019-02-22 14:40:00,421.0,421.21,420.09,420.65,78008.0,411.1854,411.3905,410.2966,410.8436,78008.0
2019-02-22 14:50:00,420.72,421.78,420.63,421.03,48493.0,410.9119,411.9472,410.824,411.2147,48493.0
2019-02-22 15:00:00,421.02,421.71,420.99,421.57,39727.0,411.2049,411.8788,411.1756,411.7421,39727.0
2019-02-22 15:10:00,421.7,422.12,421.65,422.11,34309.0,411.8691,412.2793,411.8202,412.2695,34309.0
2019-02-22 15:20:00,422.09,422.67,421.66,422.57,42846.0,412.25,412.8165,411.83,412.7188,42846.0
2019-02-22 15:30:00,422.55,422.63,422.16,422.44,59504.0,412.6993,412.7774,412.3184,412.5918,59504.0
2019-02-22 15:40:00,422.44,423.61,422.42,423.12,81930.0,412.5918,413.7345,412.5723,413.256,81930.0
2019-02-22 15:50:00,423.11,424.22,422.93,424.02,179395.0,413.2462,414.3303,413.0704,414.135,179395.0
2019-02-25 09:30:00,427.49,429.36,427.18,429.04,232053.0,417.5241,419.3505,417.2213,419.038,232053.0
2019-02-25 09:40:00,428.92,429.41,427.74,428.3,124247.0,418.9208,419.3993,417.7683,418.3152,124247.0
2019-02-25 09:50:00,428.3,429.92,428.0,429.1,126993.0,418.3152,419.8974,418.0222,419.0966,126993.0
2019-02-25 10:00:00,429.1,429.25,428.2,428.83,96711.0,419.0966,419.2431,418.2175,418.8329,96711.0
2019-02-25 10:10:00,428.79,429.87,428.42,429.75,59715.0,418.7938,419.8486,418.4324,419.7314,59715.0
2019-02-25 10:20:00,429.7,429.8,428.4,428.64,98929.0,419.6826,419.7802,418.4129,418.6473,98929.0
2019-02-25 10:30:00,428.73,429.24,428.53,429.09,53806.0,418.7352,419.2333,418.5399,419.0868,53806.0
2019-02-25 10:40:00,429.15,429.59,428.9,429.56,48965.0,419.1454,419.5751,418.9012,419.5458,48965.0
2019-02-25 10:50:00,429.49,429.91,429.27,429.76,63600.0,419.4775,419.8877,419.2626,419.7412,63600.0
2019-02-25 11:00:00,429.7,429.8,428.84,429.01,58196.0,419.6826,419.7802,418.8426,419.0087,58196.0
2019-02-25 11:10:00,428.94,429.0,428.62,428.86,48135.0,418.9403,418.9989,418.6278,418.8622,48135.0
2019-02-25 11:20:00,428.86,428.86,428.03,428.29,58047.0,418.8622,418.8622,418.0515,418.3054,58047.0
2019-02-25 11:30:00,428.34,429.6,428.19,429.07,59138.0,418.3543,419.5849,418.2078,419.0673,59138.0
2019-02-25 11:40:00,429.01,429.92,428.91,429.31,62492.0,419.0087,419.8974,418.911,419.3017,62492.0
2019-02-25 11:50:00,429.35,429.39,428.25,428.64,49817.0,419.3407,419.3798,418.2664,418.6473,49817.0
2019-02-25 12:00:00,428.61,428.74,428.0,428.36,30934.0,418.618,418.745,418.0222,418.3738,30934.0
2019-02-25 12:10:00,428.28,428.54,427.79,427.86,55436.0,418.2957,418.5496,417.8171,417.8855,55436.0
2019-02-25 12:20:00,427.8,427.99,427.5,427.74,56355.0,417.8269,418.0124,417.5339,417.7683,56355.0
2019-02-25 12:30:00,427.72,427.75,427.0,427.24,59235.0,417.7487,417.778,417.0455,417.2799,59235.0
2019-02-25 12:40:00,427.3,427.48,427.0,427.28,31524.0,417.3385,417.5143,417.0455,417.319,31524.0
2019-02-25 12:50:00,427.31,427.38,426.52,427.28,47898.0,417.3483,417.4167,416.5767,417.319,47898.0
2019-02-25 13:00:00,427.27,427.44,427.04,427.13,22463.0,417.3092,417.4753,417.0846,417.1725,22463.0
2019-02-25 13:10:00,427.25,427.3,426.79,427.03,20973.0,417.2897,417.3385,416.8404,417.0748,20973.0
2019-02-25 13:20:00,426.99,427.1,426.7,426.8,23733.0,417.0358,417.1432,416.7525,416.8502,23733.0
2019-02-25 13:30:00,426.86,426.95,426.6,426.94,32703.0,416.9088,416.9967,416.6548,416.9869,32703.0
2019-02-25 13:40:00,427.0,427.45,427.0,427.25,31702.0,417.0455,417.485,417.0455,417.2897,31702.0
2019-02-25 13:50:00,427.2,427.47,427.05,427.25,32409.0,417.2409,417.5046,417.0944,417.2897,32409.0
2019-02-25 14:00:00,427.24,428.02,427.18,427.92,28786.0,417.2799,418.0417,417.2213,417.9441,28786.0
2019-02-25 14:10:00,427.99,428.28,427.66,427.74,30419.0,418.0124,418.2957,417.6901,417.7683,30419.0
2019-02-25 14:20:00,427.7,428.0,427.55,427.61,15384.0,417.7292,418.0222,417.5827,417.6413,15384.0
2019-02-25 14:30:00,427.68,427.78,427.36,427.66,26680.0,417.7097,417.8073,417.3971,417.6901,26680.0
2019-02-25 14:40:00,427.74,427.97,427.59,427.62,24358.0,417.7683,417.9929,417.6218,417.6511,24358.0
2019-02-25 14:50:00,427.67,427.76,427.48,427.54,22709.0,417.6999,417.7878,417.5143,417.5729,22709.0
2019-02-25 15:00:00,427.59,427.64,427.06,427.1,29904.0,417.6218,417.6706,417.1041,417.1432,29904.0
2019-02-25 15:10:00,427.15,427.7,426.75,427.56,39897.0,417.192,417.7292,416.8013,417.5925,39897.0
2019-02-25 15:20:00,427.6,427.71,427.09,427.21,45204.0,417.6315,417.739,417.1334,417.2506,45204.0
2019-02-25 15:30:00,427.27,427.86,427.19,427.61,41427.0,417.3092,417.8855,417.2311,417.6413,41427.0
2019-02-25 15:40:00,427.61,427.73,426.77,427.13,68323.0,417.6413,417.7585,416.8209,417.1725,68323.0
2019-02-25 15:50:00,427.15,427.58,426.66,426.88,191644.0,417.192,417.612,416.7134,416.9283,191644.0
2019-02-26 09:30:00,426.0,426.09,424.25,425.27,147980.0,416.0688,416.1567,414.3596,415.3559,147980.0
2019-02-26 09:40:00,425.24,425.98,424.85,425.68,47008.0,415.3265,416.0493,414.9456,415.7563,47008.0
2019-02-26 09:50:00,425.6,426.59,425.36,426.13,49495.0,415.6782,416.6451,415.4438,416.1958,49495.0
2019-02-26 10:00:00,426.16,426.42,424.95,425.51,98070.0,416.2251,416.479,415.0433,415.5903,98070.0
2019-02-26 10:10:00,425.54,426.36,425.48,426.1,43043.0,415.6196,416.4204,415.561,416.1665,43043.0
2019-02-26 10:20:00,426.2,426.29,425.73,425.84,44334.0,416.2642,416.3521,415.8051,415.9126,44334.0
2019-02-26 10:30:00,425.87,426.25,425.81,426.09,35841.0,415.9419,416.313,415.8833,416.1567,35841.0
2019-02-26 10:40:00,426.04,426.99,426.04,426.4,54809.0,416.1079,417.0358,416.1079,416.4595,54809.0
2019-02-26 10:50:00,426.2,426.23,425.44,425.47,64713.0,416.2642,416.2935,415.5219,415.5512,64713.0
2019-02-26 11:00:00,425.41,425.94,425.1,425.9,45448.0,415.4926,416.0102,415.1898,415.9712,45448.0
2019-02-26 11:10:00,425.94,427.25,425.87,427.16,65471.0,416.0102,417.2897,415.9419,417.2018,65471.0
2019-02-26 11:20:00,427.14,427.4,426.7,426.87,36427.0,417.1823,417.4362,416.7525,416.9186,36427.0
2019-02-26 11:30:00,426.99,427.51,426.3,426.3,30623.0,417.0358,417.5436,416.3618,416.3618,30623.0
2019-02-26 11:40:00,426.23,426.89,426.0,426.89,21813.0,416.2935,416.9381,416.0688,416.9381,21813.0
2019-02-26 11:50:00,426.88,427.43,426.85,427.06,40351.0,416.9283,417.4655,416.899,417.1041,40351.0
2019-02-26 12:00:00,427.04,427.27,426.91,427.19,30140.0,417.0846,417.3092,416.9576,417.2311,30140.0
2019-02-26 12:10:00,427.12,427.64,426.94,427.64,39519.0,417.1627,417.6706,416.9869,417.6706,39519.0
2019-02-26 12:20:00,427.57,428.1,427.54,427.63,33008.0,417.6022,418.1199,417.5729,417.6608,33008.0
2019-02-26 12:30:00,427.65,427.84,427.5,427.75,44891.0,417.6804,417.8659,417.5339,417.778,44891.0
2019-02-26 12:40:00,427.71,427.86,427.22,427.53,20706.0,417.739,417.8855,417.2604,417.5632,20706.0
2019-02-26 12:50:00,427.57,427.75,427.28,427.75,20325.0,417.6022,417.778,417.319,417.778,20325.0
2019-02-26 13:00:00,427.73,427.98,427.54,427.63,18021.0,417.7585,418.0027,417.5729,417.6608,18021.0
2019-02-26 13:10:00,427.72,428.14,427.62,428.12,23572.0,417.7487,418.1589,417.6511,418.1394,23572.0
2019-02-26 13:20:00,428.1,428.26,427.22,427.22,22222.0,418.1199,418.2761,417.2604,417.2604,22222.0
2019-02-26 13:30:00,427.23,427.27,426.91,427.22,19559.0,417.2702,417.3092,416.9576,417.2604,19559.0
2019-02-26 13:40:00,427.28,427.66,427.11,427.31,13758.0,417.319,417.6901,417.153,417.3483,13758.0
2019-02-26 13:50:00,427.35,427.47,427.08,427.47,21734.0,417.3874,417.5046,417.1237,417.5046,21734.0
2019-02-26 14:00:00,427.5,428.0,427.41,427.76,16206.0,417.5339,418.0222,417.446,417.7878,16206.0
2019-02-26 14:10:00,427.71,428.1,427.68,427.75,16597.0,417.739,418.1199,417.7097,417.778,16597.0
2019-02-26 14:20:00,427.9,428.01,427.65,427.66,14834.0,417.9245,418.032,417.6804,417.6901,14834.0
2019-02-26 14:30:00,427.74,428.42,427.7,428.37,30400.0,417.7683,418.4324,417.7292,418.3836,30400.0
2019-02-26 14:40:00,428.41,428.67,428.22,428.27,29387.0,418.4226,418.6766,418.2371,418.2859,29387.0
2019-02-26 14:50:00,428.29,428.69,428.12,428.59,23243.0,418.3054,418.6961,418.1394,418.5985,23243.0
2019-02-26 15:00:00,428.6,429.0,428.6,428.61,41147.0,418.6082,418.9989,418.6082,418.618,41147.0
2019-02-26 15:10:00,428.65,428.75,428.31,428.41,38031.0,418.6571,418.7547,418.325,418.4226,38031.0
2019-02-26 15:20:00,428.36,428.66,428.22,428.35,23468.0,418.3738,418.6668,418.2371,418.364,23468.0
2019-02-26 15:30:00,428.35,428.85,428.24,428.25,53216.0,418.364,418.8524,418.2566,418.2664,53216.0
2019-02-26 15:40:00,428.3,428.53,427.66,427.66,48570.0,418.3152,418.5399,417.6901,417.6901,48570.0
2019-02-26 15:50:00,427.7,427.92,426.5,426.77,167898.0,417.7292,417.9441,416.5572,416.8209,167898.0
2019-02-27 09:30:00,427.17,432.45,427.15,431.7,305223.0,417.2116,422.3685,417.192,421.636,305223.0
2019-02-27 09:40:00,431.75,431.85,429.9,430.27,121815.0,421.6848,421.7825,419.8779,420.2393,121815.0
2019-02-27 09:50:00,430.27,430.96,429.39,429.91,108923.0,420.2393,420.9132,419.3798,419.8877,108923.0
2019-02-27 10:00:00,429.94,430.32,428.7,429.2,98317.0,419.917,420.2881,418.7059,419.1942,98317.0
2019-02-27 10:10:00,429.27,429.34,427.25,428.29,133063.0,419.2626,419.331,417.2897,418.3054,133063.0
2019-02-27 10:20:00,428.18,429.36,428.14,429.02,100398.0,418.198,419.3505,418.1589,419.0184,100398.0
2019-02-27 10:30:00,428.97,429.32,428.74,429.23,72673.0,418.9696,419.3114,418.745,419.2235,72673.0
2019-02-27 10:40:00,429.24,430.29,429.2,430.27,60336.0,419.2333,420.2588,419.1942,420.2393,60336.0
2019-02-27 10:50:00,430.16,430.74,430.05,430.69,60376.0,420.1319,420.6983,420.0244,420.6495,60376.0
2019-02-27 11:00:00,430.69,431.11,430.3,430.89,84327.0,420.6495,421.0597,420.2686,420.8448,84327.0
2019-02-27 11:10:00,430.97,431.34,430.67,431.25,49109.0,420.923,421.2843,420.63,421.1964,49109.0
2019-02-27 11:20:00,431.31,431.8,431.29,431.5,78035.0,421.255,421.7336,421.2355,421.4406,78035.0
2019-02-27 11:30:00,431.5,432.68,431.44,432.56,95085.0,421.4406,422.5931,421.382,422.4759,95085.0
2019-02-27 11:40:00,432.62,432.64,431.84,432.38,65743.0,422.5345,422.554,421.7727,422.3001,65743.0
2019-02-27 11:50:00,432.34,432.49,431.98,432.29,50193.0,422.261,422.4075,421.9094,422.2122,50193.0
2019-02-27 12:00:00,432.22,432.49,431.96,432.27,67596.0,422.1438,422.4075,421.8899,422.1927,67596.0
2019-02-27 12:10:00,432.19,432.62,431.93,432.45,42863.0,422.1145,422.5345,421.8606,422.3685,42863.0
2019-02-27 12:20:00,432.46,432.49,432.14,432.3,44077.0,422.3782,422.4075,422.0657,422.222,44077.0
2019-02-27 12:30:00,432.3,432.61,432.29,432.56,34069.0,422.222,422.5247,422.2122,422.4759,34069.0
2019-02-27 12:40:00,432.56,432.93,432.56,432.81,45370.0,422.4759,422.8373,422.4759,422.7201,45370.0
2019-02-27 12:50:00,432.8,433.15,432.67,433.15,53883.0,422.7103,423.0521,422.5833,423.0521,53883.0
2019-02-27 13:00:00,433.09,433.46,432.81,433.45,73870.0,422.9935,423.3549,422.7201,423.3452,73870.0
2019-02-27 13:10:00,433.41,434.41,433.37,434.18,92195.0,423.3061,424.2828,423.267,424.0581,92195.0
2019-02-27 13:20:00,434.18,435.45,434.16,435.05,167835.0,424.0581,425.2985,424.0386,424.9079,167835.0
2019-02-27 13:30:00,435.02,435.09,434.0,434.26,84554.0,424.8786,424.9469,423.8823,424.1363,84554.0
2019-02-27 13:40:00,434.32,435.19,434.29,435.07,61404.0,424.1949,425.0446,424.1656,424.9274,61404.0
2019-02-27 13:50:00,435.09,435.28,434.9,435.15,87889.0,424.9469,425.1325,424.7614,425.0055,87889.0
2019-02-27 14:00:00,435.08,435.22,434.84,434.92,132035.0,424.9372,425.0739,424.7027,424.7809,132035.0
2019-02-27 14:10:00,434.89,435.2,434.67,434.91,52210.0,424.7516,425.0544,424.5367,424.7711,52210.0
2019-02-27 14:20:00,434.97,434.97,434.0,434.39,70152.0,424.8297,424.8297,423.8823,424.2632,70152.0
2019-02-27 14:30:00,434.28,435.32,434.23,435.2,68827.0,424.1558,425.1716,424.107,425.0544,68827.0
2019-02-27 14:40:00,435.19,435.7,434.86,435.0,104226.0,425.0446,425.5427,424.7223,424.859,104226.0
2019-02-27 14:50:00,435.03,435.27,434.64,434.98,62155.0,424.8883,425.1227,424.5074,424.8395,62155.0
2019-02-27 15:00:00,435.0,435.18,434.78,435.06,36023.0,424.859,425.0348,424.6441,424.9176,36023.0
2019-02-27 15:10:00,435.09,435.66,435.0,435.21,54055.0,424.9469,425.5036,424.859,425.0641,54055.0
2019-02-27 15:20:00,435.16,435.62,435.01,435.07,73470.0,425.0153,425.4646,424.8688,424.9274,73470.0
2019-02-27 15:30:00,435.05,435.97,434.99,435.88,95343.0,424.9079,425.8064,424.8493,425.7185,95343.0
2019-02-27 15:40:00,435.89,435.99,435.39,435.88,113477.0,425.7283,425.8259,425.2399,425.7185,113477.0
2019-02-27 15:50:00,435.94,436.33,435.34,435.46,256848.0,425.7771,426.158,425.1911,425.3083,256848.0
2019-02-28 09:30:00,438.7,440.33,437.5,438.61,362451.0,428.4728,430.0648,427.3007,428.3849,362451.0
2019-02-28 09:40:00,438.81,440.4,438.5,439.21,191164.0,428.5802,430.1331,428.2774,428.9709,191164.0
2019-02-28 09:50:00,439.21,441.23,439.07,439.95,161929.0,428.9709,430.9438,428.8341,429.6936,161929.0
2019-02-28 10:00:00,439.91,439.95,438.07,438.46,151020.0,429.6546,429.6936,427.8574,428.2384,151020.0
2019-02-28 10:10:00,438.4,439.22,437.29,438.09,187091.0,428.1798,428.9806,427.0956,427.877,187091.0
2019-02-28 10:20:00,438.2,438.72,437.28,438.46,93077.0,427.9844,428.4923,427.0859,428.2384,93077.0
2019-02-28 10:30:00,438.6,439.8,438.5,439.11,73200.0,428.3751,429.5471,428.2774,428.8732,73200.0
2019-02-28 10:40:00,439.12,439.46,437.82,438.0,67177.0,428.883,429.215,427.6133,427.7891,67177.0
2019-02-28 10:50:00,438.02,439.28,437.65,437.74,88213.0,427.8086,429.0392,427.4472,427.5351,88213.0
2019-02-28 11:00:00,437.7,438.27,437.08,437.64,68004.0,427.4961,428.0528,426.8905,427.4375,68004.0
2019-02-28 11:10:00,437.67,439.07,437.12,438.64,52774.0,427.4668,428.8341,426.9296,428.4142,52774.0
2019-02-28 11:20:00,438.56,438.91,437.32,437.32,82138.0,428.336,428.6779,427.1249,427.1249,82138.0
2019-02-28 11:30:00,437.31,438.26,437.22,438.18,44450.0,427.1152,428.043,427.0273,427.9649,44450.0
2019-02-28 11:40:00,438.25,438.26,437.45,437.59,38641.0,428.0333,428.043,427.2519,427.3886,38641.0
2019-02-28 11:50:00,437.54,438.26,437.52,438.08,46369.0,427.3398,428.043,427.3203,427.8672,46369.0
2019-02-28 12:00:00,438.13,439.14,437.82,438.36,116024.0,427.9161,428.9025,427.6133,428.1407,116024.0
2019-02-28 12:10:00,438.35,439.65,438.32,439.61,56428.0,428.1309,429.4006,428.1016,429.3615,56428.0
2019-02-28 12:20:00,439.65,439.67,439.3,439.56,56744.0,429.4006,429.4201,429.0588,429.3127,56744.0
2019-02-28 12:30:00,439.59,439.83,439.21,439.55,59524.0,429.342,429.5764,428.9709,429.3029,59524.0
2019-02-28 12:40:00,439.5,439.55,438.97,438.99,46514.0,429.2541,429.3029,428.7365,428.756,46514.0
2019-02-28 12:50:00,439.04,440.26,439.04,440.1,58711.0,428.8048,429.9964,428.8048,429.8401,58711.0
2019-02-28 13:00:00,440.01,440.06,438.99,439.21,43974.0,429.7522,429.8011,428.756,428.9709,43974.0
2019-02-28 13:10:00,439.22,439.47,438.9,439.16,31327.0,428.9806,429.2248,428.6681,428.922,31327.0
2019-02-28 13:20:00,439.14,439.73,438.95,439.73,30492.0,428.9025,429.4788,428.7169,429.4788,30492.0
2019-02-28 13:30:00,439.63,440.03,439.4,439.88,28396.0,429.3811,429.7718,429.1564,429.6253,28396.0
2019-02-28 13:40:00,439.8,440.51,439.75,440.5,52713.0,429.5471,430.2406,429.4983,430.2308,52713.0
2019-02-28 13:50:00,440.5,441.15,440.44,440.84,77725.0,430.2308,430.8656,430.1722,430.5629,77725.0
2019-02-28 14:00:00,440.85,440.95,440.08,440.08,46539.0,430.5726,430.6703,429.8206,429.8206,46539.0
2019-02-28 14:10:00,440.17,441.03,439.71,440.92,87151.0,429.9085,430.7484,429.4592,430.641,87151.0
2019-02-28 14:20:00,440.92,441.38,440.85,441.07,103937.0,430.641,431.0903,430.5726,430.7875,103937.0
2019-02-28 14:30:00,441.12,441.28,440.26,440.87,95790.0,430.8363,430.9926,429.9964,430.5922,95790.0
2019-02-28 14:40:00,440.86,441.42,440.14,440.22,76416.0,430.5824,431.1294,429.8792,429.9573,76416.0
2019-02-28 14:50:00,440.23,441.04,440.0,440.56,50709.0,429.9671,430.7582,429.7425,430.2894,50709.0
2019-02-28 15:00:00,440.58,440.8,440.3,440.72,55777.0,430.3089,430.5238,430.0355,430.4457,55777.0
2019-02-28 15:10:00,440.71,440.73,439.87,440.02,66498.0,430.4359,430.4554,429.6155,429.762,66498.0
2019-02-28 15:20:00,440.08,440.56,440.07,440.39,76879.0,429.8206,430.2894,429.8108,430.1234,76879.0
2019-02-28 15:30:00,440.38,440.74,440.31,440.52,77795.0,430.1136,430.4652,430.0452,430.2503,77795.0
2019-02-28 15:40:00,440.53,440.57,439.63,440.03,132914.0,430.2601,430.2992,429.3811,429.7718,132914.0
2019-02-28 15:50:00,440.02,440.21,439.52,439.82,264421.0,429.762,429.9476,429.2736,429.5667,264421.0
2019-03-01 09:30:00,446.01,446.01,443.84,444.63,347402.0,435.6123,435.6123,433.4929,434.2645,347402.0
2019-03-01 09:40:00,444.71,445.37,442.92,444.94,227765.0,434.3427,434.9873,432.5944,434.5673,227765.0
2019-03-01 09:50:00,445.0,445.29,443.77,444.04,123360.0,434.6259,434.9091,433.4246,433.6883,123360.0
2019-03-01 10:00:00,444.02,444.04,442.42,442.99,168331.0,433.6687,433.6883,432.106,432.6628,168331.0
2019-03-01 10:10:00,443.01,443.25,441.59,442.9,134113.0,432.6823,432.9167,431.2954,432.5748,134113.0
2019-03-01 10:20:00,442.87,443.74,441.62,442.62,115968.0,432.5455,433.3953,431.3247,432.3014,115968.0
2019-03-01 10:30:00,442.5,442.87,441.15,441.81,95308.0,432.1842,432.5455,430.8656,431.5103,95308.0
2019-03-01 10:40:00,441.78,443.44,441.55,443.21,95216.0,431.481,433.1023,431.2563,432.8776,95216.0
2019-03-01 10:50:00,443.33,443.47,442.37,442.58,95528.0,432.9948,433.1316,432.0572,432.2623,95528.0
2019-03-01 11:00:00,442.51,443.0,442.36,442.52,50701.0,432.1939,432.6725,432.0474,432.2037,50701.0
2019-03-01 11:10:00,442.5,443.86,442.08,443.81,87370.0,432.1842,433.5125,431.774,433.4636,87370.0
2019-03-01 11:20:00,443.86,443.86,442.64,443.51,65723.0,433.5125,433.5125,432.3209,433.1706,65723.0
2019-03-01 11:30:00,443.51,443.62,442.9,443.37,64237.0,433.1706,433.2781,432.5748,433.0339,64237.0
2019-03-01 11:40:00,443.35,443.38,441.92,441.92,60502.0,433.0144,433.0437,431.6177,431.6177,60502.0
2019-03-01 11:50:00,442.01,442.01,440.55,441.06,106163.0,431.7056,431.7056,430.2796,430.7777,106163.0
2019-03-01 12:00:00,441.06,441.7,441.01,441.31,64300.0,430.7777,431.4028,430.7289,431.0219,64300.0
2019-03-01 12:10:00,441.31,441.37,440.19,440.97,102415.0,431.0219,431.0805,429.928,430.6898,102415.0
2019-03-01 12:20:00,440.91,441.75,440.91,441.47,55477.0,430.6312,431.4517,430.6312,431.1782,55477.0
2019-03-01 12:30:00,441.5,441.8,440.56,440.57,39546.0,431.2075,431.5005,430.2894,430.2992,39546.0
2019-03-01 12:40:00,440.58,441.05,440.45,440.94,45854.0,430.3089,430.768,430.182,430.6605,45854.0
2019-03-01 12:50:00,440.91,441.43,440.51,441.39,40646.0,430.6312,431.1391,430.2406,431.1001,40646.0
2019-03-01 13:00:00,441.32,441.9,441.2,441.55,47887.0,431.0317,431.5982,430.9145,431.2563,47887.0
2019-03-01 13:10:00,441.57,441.93,441.5,441.9,32576.0,431.2759,431.6275,431.2075,431.5982,32576.0
2019-03-01 13:20:00,441.95,441.97,441.54,441.66,38158.0,431.647,431.6665,431.2466,431.3638,38158.0
2019-03-01 13:30:00,441.71,442.2,441.7,442.06,35585.0,431.4126,431.8912,431.4028,431.7544,35585.0
2019-03-01 13:40:00,442.13,442.77,442.04,442.5,40559.0,431.8228,432.4479,431.7349,432.1842,40559.0
2019-03-01 13:50:00,442.39,442.73,442.06,442.58,30700.0,432.0767,432.4088,431.7544,432.2623,30700.0
2019-03-01 14:00:00,442.62,443.44,442.62,443.28,58556.0,432.3014,433.1023,432.3014,432.946,58556.0
2019-03-01 14:10:00,443.28,443.51,442.92,443.37,38992.0,432.946,433.1706,432.5944,433.0339,38992.0
2019-03-01 14:20:00,443.33,444.3,443.25,444.24,71193.0,432.9948,433.9422,432.9167,433.8836,71193.0
2019-03-01 14:30:00,444.26,444.55,443.95,443.99,68804.0,433.9031,434.1864,433.6004,433.6394,68804.0
2019-03-01 14:40:00,443.97,444.28,443.07,443.17,58907.0,433.6199,433.9227,432.7409,432.8386,58907.0
2019-03-01 14:50:00,443.08,443.54,442.42,442.42,76208.0,432.7507,433.1999,432.106,432.106,76208.0
2019-03-01 15:00:00,442.5,443.15,442.43,442.7,47195.0,432.1842,432.819,432.1158,432.3795,47195.0
2019-03-01 15:10:00,442.71,442.84,442.47,442.6,40536.0,432.3893,432.5162,432.1549,432.2818,40536.0
2019-03-01 15:20:00,442.53,442.69,442.39,442.63,56770.0,432.2135,432.3697,432.0767,432.3111,56770.0
2019-03-01 15:30:00,442.64,443.01,442.25,442.87,88644.0,432.3209,432.6823,431.94,432.5455,88644.0
2019-03-01 15:40:00,442.88,443.5,442.39,442.92,98445.0,432.5553,433.1609,432.0767,432.5944,98445.0
2019-03-01 15:50:00,442.9,443.0,440.33,440.91,327443.0,432.5748,432.6725,430.0648,430.6312,327443.0
2019-03-04 09:30:00,443.22,443.86,442.11,443.33,200184.0,432.8874,433.5125,431.8033,432.9948,200184.0
2019-03-04 09:40:00,443.21,444.5,442.93,442.94,120455.0,432.8776,434.1375,432.6042,432.6139,120455.0
2019-03-04 09:50:00,443.01,443.5,441.81,443.21,138138.0,432.6823,433.1609,431.5103,432.8776,138138.0
2019-03-04 10:00:00,443.21,444.17,441.38,441.47,135978.0,432.8776,433.8152,431.0903,431.1782,135978.0
2019-03-04 10:10:00,441.58,441.58,439.4,440.5,197602.0,431.2856,431.2856,429.1564,430.2308,197602.0
2019-03-04 10:20:00,440.69,441.35,440.0,440.7,66996.0,430.4164,431.061,429.7425,430.4261,66996.0
2019-03-04 10:30:00,440.71,440.96,439.6,439.79,70038.0,430.4359,430.6801,429.3518,429.5374,70038.0
2019-03-04 10:40:00,439.77,439.86,437.69,439.74,143844.0,429.5178,429.6057,427.4863,429.4885,143844.0
2019-03-04 10:50:00,439.7,439.87,436.18,436.77,150833.0,429.4494,429.6155,426.0115,426.5878,150833.0
2019-03-04 11:00:00,436.81,437.37,435.92,436.19,119300.0,426.6268,427.1738,425.7576,426.0213,119300.0
2019-03-04 11:10:00,436.16,437.76,436.1,437.07,91463.0,425.992,427.5547,425.9334,426.8808,91463.0
2019-03-04 11:20:00,437.13,437.25,433.44,433.93,211738.0,426.9394,427.0566,423.3354,423.814,211738.0
2019-03-04 11:30:00,433.91,434.57,432.84,433.21,124180.0,423.7944,424.439,422.7494,423.1107,124180.0
2019-03-04 11:40:00,433.2,433.61,431.07,431.24,159840.0,423.101,423.5014,421.0206,421.1867,159840.0
2019-03-04 11:50:00,431.35,431.36,426.63,428.94,276363.0,421.2941,421.3039,416.6841,418.9403,276363.0
2019-03-04 12:00:00,429.02,430.75,428.05,430.53,154301.0,419.0184,420.7081,418.071,420.4932,154301.0
2019-03-04 12:10:00,430.42,430.42,427.15,427.6,139738.0,420.3858,420.3858,417.192,417.6315,139738.0
2019-03-04 12:20:00,427.55,429.38,427.43,429.18,113086.0,417.5827,419.37,417.4655,419.1747,113086.0
2019-03-04 12:30:00,429.19,430.16,428.32,428.66,84131.0,419.1845,420.1319,418.3347,418.6668,84131.0
2019-03-04 12:40:00,428.46,428.53,427.4,427.95,62266.0,418.4715,418.5399,417.4362,417.9734,62266.0
2019-03-04 12:50:00,427.88,428.96,427.41,427.77,65673.0,417.905,418.9598,417.446,417.7976,65673.0
2019-03-04 13:00:00,427.76,428.09,426.95,427.7,73145.0,417.7878,418.1101,416.9967,417.7292,73145.0
2019-03-04 13:10:00,427.55,428.67,427.46,428.27,49227.0,417.5827,418.6766,417.4948,418.2859,49227.0
2019-03-04 13:20:00,428.4,430.03,428.38,429.84,81616.0,418.4129,420.0049,418.3933,419.8193,81616.0
2019-03-04 13:30:00,429.86,430.55,429.85,430.09,85872.0,419.8388,420.5128,419.8291,420.0635,85872.0
2019-03-04 13:40:00,430.19,431.11,430.14,430.79,65993.0,420.1612,421.0597,420.1123,420.7472,65993.0
2019-03-04 13:50:00,430.74,431.92,430.3,431.78,61606.0,420.6983,421.8508,420.2686,421.7141,61606.0
2019-03-04 14:00:00,431.78,432.21,431.33,431.46,62837.0,421.7141,422.1341,421.2746,421.4015,62837.0
2019-03-04 14:10:00,431.35,432.29,430.74,432.22,66033.0,421.2941,422.2122,420.6983,422.1438,66033.0
2019-03-04 14:20:00,432.38,433.73,432.0,433.72,122763.0,422.3001,423.6186,421.929,423.6089,122763.0
2019-03-04 14:30:00,433.73,433.79,433.08,433.58,55745.0,423.6186,423.6772,422.9838,423.4721,55745.0
2019-03-04 14:40:00,433.56,433.99,432.88,432.95,47038.0,423.4526,423.8726,422.7884,422.8568,47038.0
2019-03-04 14:50:00,432.95,434.29,432.95,433.3,48060.0,422.8568,424.1656,422.8568,423.1987,48060.0
2019-03-04 15:00:00,433.32,433.49,432.74,433.17,61392.0,423.2182,423.3842,422.6517,423.0717,61392.0
2019-03-04 15:10:00,433.21,433.8,433.15,433.65,27282.0,423.1107,423.687,423.0521,423.5405,27282.0
2019-03-04 15:20:00,433.56,434.1,433.4,433.53,38443.0,423.4526,423.98,423.2963,423.4233,38443.0
2019-03-04 15:30:00,433.52,433.75,433.03,433.47,64541.0,423.4135,423.6382,422.9349,423.3647,64541.0
2019-03-04 15:40:00,433.5,434.0,433.2,433.35,80919.0,423.394,423.8823,423.101,423.2475,80919.0
2019-03-04 15:50:00,433.36,433.61,431.83,432.79,224796.0,423.2573,423.5014,421.7629,422.7005,224796.0
2019-03-05 09:30:00,431.04,433.85,430.55,431.28,157851.0,420.9913,423.7358,420.5128,421.2257,157851.0
2019-03-05 09:40:00,431.58,433.26,430.61,431.22,110233.0,421.5187,423.1596,420.5714,421.1671,110233.0
2019-03-05 09:50:00,431.19,431.62,428.64,430.83,106077.0,421.1378,421.5578,418.6473,420.7862,106077.0
2019-03-05 10:00:00,430.99,432.71,430.97,431.29,80139.0,420.9425,422.6224,420.923,421.2355,80139.0
2019-03-05 10:10:00,431.15,431.65,429.56,429.63,53432.0,421.0988,421.5871,419.5458,419.6142,53432.0
2019-03-05 10:20:00,429.89,431.72,429.41,429.82,65677.0,419.8681,421.6555,419.3993,419.7998,65677.0
2019-03-05 10:30:00,429.96,431.74,429.96,431.22,49783.0,419.9365,421.675,419.9365,421.1671,49783.0
2019-03-05 10:40:00,431.33,431.59,430.33,430.62,46450.0,421.2746,421.5285,420.2979,420.5811,46450.0
2019-03-05 10:50:00,430.62,431.75,430.46,430.69,77431.0,420.5811,421.6848,420.4249,420.6495,77431.0
2019-03-05 11:00:00,430.77,431.7,430.61,431.7,33482.0,420.7276,421.636,420.5714,421.636,33482.0
2019-03-05 11:10:00,431.68,432.1,431.21,431.78,44117.0,421.6164,422.0266,421.1574,421.7141,44117.0
2019-03-05 11:20:00,431.84,432.35,431.6,431.81,37552.0,421.7727,422.2708,421.5383,421.7434,37552.0
2019-03-05 11:30:00,431.68,433.26,431.59,432.98,56796.0,421.6164,423.1596,421.5285,422.8861,56796.0
2019-03-05 11:40:00,432.98,433.17,431.97,432.05,43685.0,422.8861,423.0717,421.8997,421.9778,43685.0
2019-03-05 11:50:00,432.05,432.24,431.13,431.87,34508.0,421.9778,422.1634,421.0792,421.802,34508.0
2019-03-05 12:00:00,431.85,432.41,431.69,432.08,24651.0,421.7825,422.3294,421.6262,422.0071,24651.0
2019-03-05 12:10:00,432.05,432.15,431.53,431.87,24650.0,421.9778,422.0755,421.4699,421.802,24650.0
2019-03-05 12:20:00,431.93,432.72,431.85,432.48,22830.0,421.8606,422.6322,421.7825,422.3978,22830.0
2019-03-05 12:30:00,432.5,432.62,432.02,432.32,14509.0,422.4173,422.5345,421.9485,422.2415,14509.0
2019-03-05 12:40:00,432.37,432.6,432.2,432.58,19017.0,422.2903,422.515,422.1243,422.4954,19017.0
2019-03-05 12:50:00,432.49,433.0,432.49,432.94,42260.0,422.4075,422.9056,422.4075,422.847,42260.0
2019-03-05 13:00:00,432.99,433.3,432.75,432.94,23279.0,422.8959,423.1987,422.6615,422.847,23279.0
2019-03-05 13:10:00,432.88,433.31,432.46,432.51,15132.0,422.7884,423.2084,422.3782,422.4271,15132.0
2019-03-05 13:20:00,432.49,432.67,431.92,432.08,28897.0,422.4075,422.5833,421.8508,422.0071,28897.0
2019-03-05 13:30:00,432.13,432.35,431.9,432.08,23230.0,422.0559,422.2708,421.8313,422.0071,23230.0
2019-03-05 13:40:00,432.16,432.23,431.86,432.06,19745.0,422.0852,422.1536,421.7922,421.9876,19745.0
2019-03-05 13:50:00,432.04,432.29,431.92,432.26,11958.0,421.968,422.2122,421.8508,422.1829,11958.0
2019-03-05 14:00:00,432.21,432.62,431.86,431.97,12002.0,422.1341,422.5345,421.7922,421.8997,12002.0
2019-03-05 14:10:00,432.0,432.2,431.91,432.03,15724.0,421.929,422.1243,421.8411,421.9583,15724.0
2019-03-05 14:20:00,432.1,432.16,431.71,431.97,17921.0,422.0266,422.0852,421.6457,421.8997,17921.0
2019-03-05 14:30:00,432.06,432.18,431.46,431.9,30725.0,421.9876,422.1048,421.4015,421.8313,30725.0
2019-03-05 14:40:00,431.83,432.2,431.71,431.8,15075.0,421.7629,422.1243,421.6457,421.7336,15075.0
2019-03-05 14:50:00,431.8,431.93,431.55,431.77,18219.0,421.7336,421.8606,421.4894,421.7043,18219.0
2019-03-05 15:00:00,431.7,431.75,431.55,431.57,23143.0,421.636,421.6848,421.4894,421.509,23143.0
2019-03-05 15:10:00,431.56,431.79,431.34,431.61,37712.0,421.4992,421.7239,421.2843,421.548,37712.0
2019-03-05 15:20:00,431.65,431.97,431.53,431.65,19639.0,421.5871,421.8997,421.4699,421.5871,19639.0
2019-03-05 15:30:00,431.62,432.39,431.53,432.38,40798.0,421.5578,422.3099,421.4699,422.3001,40798.0
2019-03-05 15:40:00,432.33,432.66,432.07,432.27,63987.0,422.2513,422.5736,421.9973,422.1927,63987.0
2019-03-05 15:50:00,432.27,432.32,430.03,430.26,203546.0,422.1927,422.2415,420.0049,420.2295,203546.0
2019-03-06 09:30:00,429.7,431.33,429.09,430.85,149278.0,419.6826,421.2746,419.0868,420.8058,149278.0
2019-03-06 09:40:00,430.87,432.0,430.38,431.02,83528.0,420.8253,421.929,420.3467,420.9718,83528.0
2019-03-06 09:50:00,431.03,431.92,430.91,431.51,54975.0,420.9816,421.8508,420.8644,421.4504,54975.0
2019-03-06 10:00:00,431.41,431.48,430.25,431.47,43665.0,421.3527,421.4211,420.2198,421.4113,43665.0
2019-03-06 10:10:00,431.49,431.49,429.07,430.1,59827.0,421.4308,421.4308,419.0673,420.0733,59827.0
2019-03-06 10:20:00,430.05,430.26,429.0,429.13,67628.0,420.0244,420.2295,418.9989,419.1259,67628.0
2019-03-06 10:30:00,429.01,429.29,427.66,427.95,106799.0,419.0087,419.2821,417.6901,417.9734,106799.0
2019-03-06 10:40:00,428.0,428.2,427.18,427.45,67916.0,418.0222,418.2175,417.2213,417.485,67916.0
2019-03-06 10:50:00,427.37,428.32,427.27,427.72,55635.0,417.4069,418.3347,417.3092,417.7487,55635.0
2019-03-06 11:00:00,427.69,428.28,427.5,427.9,36024.0,417.7194,418.2957,417.5339,417.9245,36024.0
2019-03-06 11:10:00,427.92,427.94,426.94,427.01,59216.0,417.9441,417.9636,416.9869,417.0553,59216.0
2019-03-06 11:20:00,427.0,427.05,425.59,425.8,120439.0,417.0455,417.0944,415.6684,415.8735,120439.0
2019-03-06 11:30:00,425.8,426.1,425.25,425.39,80043.0,415.8735,416.1665,415.3363,415.4731,80043.0
2019-03-06 11:40:00,425.24,425.61,424.02,424.06,150792.0,415.3265,415.6879,414.135,414.1741,150792.0
2019-03-06 11:50:00,424.06,424.09,422.08,422.87,290072.0,414.1741,414.2034,412.2402,413.0118,290072.0
2019-03-06 12:00:00,422.89,424.31,422.42,424.0,176786.0,413.0313,414.4182,412.5723,414.1155,176786.0
2019-03-06 12:10:00,424.0,424.13,422.44,422.48,65333.0,414.1155,414.2424,412.5918,412.6309,65333.0
2019-03-06 12:20:00,422.48,423.91,422.48,423.49,65803.0,412.6309,414.0276,412.6309,413.6173,65803.0
2019-03-06 12:30:00,423.79,424.89,423.79,424.56,50725.0,413.9104,414.9847,413.9104,414.6624,50725.0
2019-03-06 12:40:00,424.55,424.86,423.37,423.81,64323.0,414.6526,414.9554,413.5001,413.9299,64323.0
2019-03-06 12:50:00,423.8,424.46,423.64,423.92,57462.0,413.9201,414.5647,413.7639,414.0373,57462.0
2019-03-06 13:00:00,423.91,424.1,423.09,423.49,34807.0,414.0276,414.2131,413.2267,413.6173,34807.0
2019-03-06 13:10:00,423.45,424.35,423.21,424.2,67566.0,413.5783,414.4573,413.3439,414.3108,67566.0
2019-03-06 13:20:00,424.2,424.2,423.16,423.47,42569.0,414.3108,414.3108,413.295,413.5978,42569.0
2019-03-06 13:30:00,423.51,424.83,423.37,424.81,44800.0,413.6369,414.9261,413.5001,414.9066,44800.0
2019-03-06 13:40:00,424.86,424.97,424.29,424.63,53253.0,414.9554,415.0628,414.3987,414.7308,53253.0
2019-03-06 13:50:00,424.74,426.09,424.35,425.88,71440.0,414.8382,416.1567,414.4573,415.9516,71440.0
2019-03-06 14:00:00,425.81,425.88,425.44,425.72,34177.0,415.8833,415.9516,415.5219,415.7954,34177.0
2019-03-06 14:10:00,425.66,426.28,425.46,425.46,41606.0,415.7368,416.3423,415.5414,415.5414,41606.0
2019-03-06 14:20:00,425.5,426.34,425.5,425.85,31642.0,415.5805,416.4009,415.5805,415.9223,31642.0
2019-03-06 14:30:00,425.84,426.27,425.44,425.57,40383.0,415.9126,416.3325,415.5219,415.6489,40383.0
2019-03-06 14:40:00,425.55,425.79,425.45,425.59,15375.0,415.6293,415.8637,415.5317,415.6684,15375.0
2019-03-06 14:50:00,425.65,426.12,425.38,425.96,36217.0,415.727,416.186,415.4633,416.0298,36217.0
2019-03-06 15:00:00,425.84,426.33,425.29,425.69,40025.0,415.9126,416.3911,415.3754,415.7661,40025.0
2019-03-06 15:10:00,425.47,425.54,425.0,425.54,40995.0,415.5512,415.6196,415.0921,415.6196,40995.0
2019-03-06 15:20:00,425.57,425.69,424.67,425.3,50681.0,415.6489,415.7661,414.7698,415.3852,50681.0
2019-03-06 15:30:00,425.25,425.56,425.04,425.51,55193.0,415.3363,415.6391,415.1312,415.5903,55193.0
2019-03-06 15:40:00,425.5,426.08,425.32,425.55,61695.0,415.5805,416.147,415.4047,415.6293,61695.0
2019-03-06 15:50:00,425.63,426.2,424.49,424.51,165579.0,415.7075,416.2642,414.594,414.6136,165579.0
2019-03-07 09:30:00,423.36,423.88,420.62,420.91,145320.0,413.4904,413.9983,410.8143,411.0975,145320.0
2019-03-07 09:40:00,420.79,421.75,419.28,419.66,163632.0,410.9803,411.9179,409.5055,409.8766,163632.0
2019-03-07 09:50:00,419.58,420.31,418.2,420.31,184014.0,409.7985,410.5115,408.4507,410.5115,184014.0
2019-03-07 10:00:00,420.1,420.1,418.74,419.51,116680.0,410.3064,410.3064,408.9781,409.7301,116680.0
2019-03-07 10:10:00,419.46,419.84,417.79,418.04,110731.0,409.6813,410.0524,408.0502,408.2944,110731.0
2019-03-07 10:20:00,418.07,418.71,417.66,418.56,142399.0,408.3237,408.9488,407.9233,408.8023,142399.0
2019-03-07 10:30:00,418.53,418.54,417.42,417.61,108827.0,408.773,408.7827,407.6889,407.8744,108827.0
2019-03-07 10:40:00,417.53,418.0,416.44,417.87,95592.0,407.7963,408.2553,406.7317,408.1284,95592.0
2019-03-07 10:50:00,417.92,418.83,417.25,418.8,75338.0,408.1772,409.066,407.5228,409.0367,75338.0
2019-03-07 11:00:00,418.74,419.91,418.39,419.9,67955.0,408.9781,410.1208,408.6362,410.111,67955.0
2019-03-07 11:10:00,420.0,420.18,418.61,419.04,71333.0,410.2087,410.3845,408.8511,409.2711,71333.0
2019-03-07 11:20:00,418.99,420.11,418.65,419.68,46699.0,409.2223,410.3161,408.8902,409.8962,46699.0
2019-03-07 11:30:00,419.71,420.99,419.7,420.86,77247.0,409.9255,411.1756,409.9157,411.0487,77247.0
2019-03-07 11:40:00,420.82,421.9,420.45,421.76,66773.0,411.0096,412.0644,410.6482,411.9277,66773.0
2019-03-07 11:50:00,421.9,422.0,420.64,420.82,63410.0,412.0644,412.1621,410.8338,411.0096,63410.0
2019-03-07 12:00:00,420.63,421.68,420.27,421.43,31138.0,410.824,411.8495,410.4724,411.6054,31138.0
2019-03-07 12:10:00,421.45,421.57,420.44,421.03,33150.0,411.6249,411.7421,410.6385,411.2147,33150.0
2019-03-07 12:20:00,421.01,422.83,420.99,422.63,61142.0,411.1952,412.9727,411.1756,412.7774,61142.0
2019-03-07 12:30:00,422.6,422.88,421.4,421.54,48836.0,412.7481,413.0216,411.5761,411.7128,48836.0
2019-03-07 12:40:00,421.72,422.19,421.48,421.81,30005.0,411.8886,412.3477,411.6542,411.9765,30005.0
2019-03-07 12:50:00,421.69,423.26,421.48,423.02,54500.0,411.8593,413.3927,411.6542,413.1583,54500.0
2019-03-07 13:00:00,422.96,423.86,422.89,423.31,65183.0,413.0997,413.9787,413.0313,413.4415,65183.0
2019-03-07 13:10:00,423.38,423.69,422.62,423.0,52864.0,413.5099,413.8127,412.7676,413.1388,52864.0
2019-03-07 13:20:00,422.94,423.3,422.54,423.25,57323.0,413.0802,413.4318,412.6895,413.3829,57323.0
2019-03-07 13:30:00,423.23,423.4,422.0,422.94,56815.0,413.3634,413.5294,412.1621,413.0802,56815.0
2019-03-07 13:40:00,422.88,427.7,422.88,424.28,75922.0,413.0216,417.7292,413.0216,414.3889,75922.0
2019-03-07 13:50:00,424.27,424.95,423.5,423.57,110387.0,414.3792,415.0433,413.6271,413.6955,110387.0
2019-03-07 14:00:00,423.54,423.74,422.65,422.92,41319.0,413.6662,413.8615,412.7969,413.0606,41319.0
2019-03-07 14:10:00,422.99,422.99,421.55,422.32,48446.0,413.129,413.129,411.7226,412.4746,48446.0
2019-03-07 14:20:00,422.33,422.66,421.97,422.46,37005.0,412.4844,412.8067,412.1328,412.6114,37005.0
2019-03-07 14:30:00,422.39,422.78,421.76,421.88,37850.0,412.543,412.9239,411.9277,412.0449,37850.0
2019-03-07 14:40:00,421.99,422.21,421.02,421.36,36850.0,412.1523,412.3672,411.2049,411.537,36850.0
2019-03-07 14:50:00,421.26,421.55,420.61,420.87,49840.0,411.4393,411.7226,410.8045,411.0584,49840.0
2019-03-07 15:00:00,421.0,421.49,420.41,421.38,68766.0,411.1854,411.664,410.6091,411.5565,68766.0
2019-03-07 15:10:00,421.33,421.88,420.96,421.29,68418.0,411.5077,412.0449,411.1463,411.4686,68418.0
2019-03-07 15:20:00,421.26,421.51,420.78,420.88,60596.0,411.4393,411.6835,410.9705,411.0682,60596.0
2019-03-07 15:30:00,420.89,421.96,420.74,421.96,58683.0,411.078,412.123,410.9315,412.123,58683.0
2019-03-07 15:40:00,421.98,422.0,421.07,421.11,100036.0,412.1425,412.1621,411.2538,411.2928,100036.0
2019-03-07 15:50:00,421.09,422.92,420.42,422.38,299446.0,411.2733,413.0606,410.6189,412.5332,299446.0
2019-03-08 09:30:00,416.77,418.7,415.5,418.0,219036.0,407.054,408.939,405.8136,408.2553,219036.0
2019-03-08 09:40:00,417.9,419.86,417.71,419.51,138327.0,408.1577,410.072,407.9721,409.7301,138327.0
2019-03-08 09:50:00,419.53,419.57,418.37,418.5,84497.0,409.7497,409.7887,408.6167,408.7437,84497.0
2019-03-08 10:00:00,418.41,419.04,417.8,418.71,74804.0,408.6558,409.2711,408.06,408.9488,74804.0
2019-03-08 10:10:00,418.75,419.43,418.3,418.58,61388.0,408.9878,409.652,408.5483,408.8218,61388.0
2019-03-08 10:20:00,418.5,419.5,418.33,419.24,75326.0,408.7437,409.7204,408.5776,409.4664,75326.0
2019-03-08 10:30:00,419.31,420.45,419.21,420.06,92003.0,409.5348,410.6482,409.4371,410.2673,92003.0
2019-03-08 10:40:00,420.08,423.43,419.9,423.3,142309.0,410.2868,413.5587,410.111,413.4318,142309.0
2019-03-08 10:50:00,423.38,423.4,421.44,421.69,97521.0,413.5099,413.5294,411.6151,411.8593,97521.0
2019-03-08 11:00:00,421.78,422.26,420.8,421.04,51356.0,411.9472,412.416,410.9901,411.2245,51356.0
2019-03-08 11:10:00,421.12,422.4,420.77,421.67,51619.0,411.3026,412.5528,410.9608,411.8398,51619.0
2019-03-08 11:20:00,421.82,422.59,421.34,421.85,39189.0,411.9863,412.7383,411.5175,412.0156,39189.0
2019-03-08 11:30:00,421.82,421.99,420.47,420.52,42697.0,411.9863,412.1523,410.6678,410.7166,42697.0
2019-03-08 11:40:00,420.53,421.25,420.52,420.86,32174.0,410.7264,411.4296,410.7166,411.0487,32174.0
2019-03-08 11:50:00,420.8,420.82,419.44,419.77,68558.0,410.9901,411.0096,409.6618,409.9841,68558.0
2019-03-08 12:00:00,419.79,419.86,419.0,419.42,45665.0,410.0036,410.072,409.232,409.6422,45665.0
2019-03-08 12:10:00,419.41,420.0,419.11,419.41,23693.0,409.6325,410.2087,409.3395,409.6325,23693.0
2019-03-08 12:20:00,419.38,419.68,418.4,419.28,51933.0,409.6032,409.8962,408.646,409.5055,51933.0
2019-03-08 12:30:00,419.24,419.69,419.09,419.09,16668.0,409.4664,409.9059,409.3199,409.3199,16668.0
2019-03-08 12:40:00,419.15,419.5,418.68,418.68,27130.0,409.3785,409.7204,408.9195,408.9195,27130.0
2019-03-08 12:50:00,418.84,418.94,418.32,418.68,21598.0,409.0758,409.1734,408.5679,408.9195,21598.0
2019-03-08 13:00:00,418.6,419.44,418.51,419.09,37719.0,408.8413,409.6618,408.7534,409.3199,37719.0
2019-03-08 13:10:00,419.16,419.72,419.16,419.36,18808.0,409.3883,409.9352,409.3883,409.5836,18808.0
2019-03-08 13:20:00,419.32,419.7,418.98,419.6,14972.0,409.5446,409.9157,409.2125,409.818,14972.0
2019-03-08 13:30:00,419.62,419.75,419.1,419.67,27705.0,409.8376,409.9645,409.3297,409.8864,27705.0
2019-03-08 13:40:00,419.7,420.27,419.61,420.22,34738.0,409.9157,410.4724,409.8278,410.4236,34738.0
2019-03-08 13:50:00,420.22,420.53,419.88,420.49,29302.0,410.4236,410.7264,410.0915,410.6873,29302.0
2019-03-08 14:00:00,420.5,420.69,419.42,419.46,26494.0,410.6971,410.8826,409.6422,409.6813,26494.0
2019-03-08 14:10:00,419.53,420.4,419.53,419.76,49687.0,409.7497,410.5994,409.7497,409.9743,49687.0
2019-03-08 14:20:00,419.74,420.21,419.48,419.9,25961.0,409.9548,410.4138,409.7008,410.111,25961.0
2019-03-08 14:30:00,419.97,420.39,419.54,419.54,28053.0,410.1794,410.5896,409.7594,409.7594,28053.0
2019-03-08 14:40:00,419.65,420.68,419.55,420.54,35780.0,409.8669,410.8729,409.7692,410.7361,35780.0
2019-03-08 14:50:00,420.61,421.36,419.98,420.02,36956.0,410.8045,411.537,410.1892,410.2282,36956.0
2019-03-08 15:00:00,420.13,420.89,419.94,420.62,43357.0,410.3357,411.078,410.1501,410.8143,43357.0
2019-03-08 15:10:00,420.81,420.81,419.87,420.38,47076.0,410.9998,410.9998,410.0817,410.5798,47076.0
2019-03-08 15:20:00,420.4,420.63,419.67,419.91,52795.0,410.5994,410.824,409.8864,410.1208,52795.0
2019-03-08 15:30:00,419.82,421.14,419.82,420.43,52820.0,410.0329,411.3221,410.0329,410.6287,52820.0
2019-03-08 15:40:00,420.6,422.32,420.54,421.73,103053.0,410.7947,412.4746,410.7361,411.8984,103053.0
2019-03-08 15:50:00,421.78,422.8,421.78,422.42,218875.0,411.9472,412.9434,411.9472,412.5723,218875.0
2019-03-11 09:30:00,371.4,378.0,365.55,377.25,2989301.0,362.7417,369.1878,357.0281,368.4553,2989301.0
2019-03-11 09:40:00,377.25,378.5,374.5,377.75,1332650.0,368.4553,369.6762,365.7694,368.9437,1332650.0
2019-03-11 09:50:00,377.73,384.78,377.0,384.11,1441901.0,368.9241,375.8098,368.2111,375.1554,1441901.0
2019-03-11 10:00:00,383.94,389.53,383.02,389.45,1371110.0,374.9894,380.449,374.0908,380.3709,1371110.0
2019-03-11 10:10:00,389.31,391.77,388.06,390.33,1036385.0,380.2342,382.6368,379.0133,381.2304,1036385.0
2019-03-11 10:20:00,390.33,391.0,385.76,387.42,775394.0,381.2304,381.8848,376.7669,378.3882,775394.0
2019-03-11 10:30:00,387.39,388.3,385.35,388.21,618439.0,378.3589,379.2477,376.3665,379.1598,618439.0
2019-03-11 10:40:00,388.04,390.48,388.01,390.33,626126.0,378.9938,381.3769,378.9645,381.2304,626126.0
2019-03-11 10:50:00,390.38,394.72,389.79,394.6,790215.0,381.2792,385.5181,380.703,385.4008,790215.0
2019-03-11 11:00:00,394.56,398.69,392.6,398.52,705949.0,385.3618,389.3955,383.4475,389.2295,705949.0
2019-03-11 11:10:00,398.55,398.77,393.15,393.15,855907.0,389.2588,389.4736,383.9847,383.9847,855907.0
2019-03-11 11:20:00,393.19,396.4,392.15,393.15,611791.0,384.0237,387.1589,383.008,383.9847,611791.0
2019-03-11 11:30:00,393.15,394.1,390.6,393.39,507847.0,383.9847,384.9125,381.4941,384.2191,507847.0
2019-03-11 11:40:00,393.27,394.72,390.16,390.65,458204.0,384.1019,385.5181,381.0644,381.5429,458204.0
2019-03-11 11:50:00,390.64,392.87,390.14,392.44,463079.0,381.5332,383.7112,381.0448,383.2912,463079.0
2019-03-11 12:00:00,392.56,393.47,391.26,391.44,314323.0,383.4084,384.2972,382.1387,382.3145,314323.0
2019-03-11 12:10:00,391.54,391.68,388.26,390.22,566243.0,382.4122,382.5489,379.2086,381.123,566243.0
2019-03-11 12:20:00,390.23,393.31,390.02,392.11,456295.0,381.1327,384.1409,380.9276,382.9689,456295.0
2019-03-11 12:30:00,392.32,394.39,392.15,393.19,353232.0,383.174,385.1957,383.008,384.0237,353232.0
2019-03-11 12:40:00,393.21,393.51,391.2,391.36,330309.0,384.0433,384.3363,382.0801,382.2364,330309.0
2019-03-11 12:50:00,391.24,392.34,390.25,391.67,349825.0,382.1192,383.1935,381.1523,382.5392,349825.0
2019-03-11 13:00:00,391.65,394.48,391.04,394.2,358964.0,382.5196,385.2836,381.9238,385.0102,358964.0
2019-03-11 13:10:00,394.18,395.25,392.89,394.63,398317.0,384.9906,386.0357,383.7307,385.4301,398317.0
2019-03-11 13:20:00,394.68,395.58,393.59,395.36,386304.0,385.479,386.358,384.4144,386.1431,386304.0
2019-03-11 13:30:00,395.3,395.83,394.78,395.72,261858.0,386.0845,386.6022,385.5767,386.4947,261858.0
2019-03-11 13:40:00,395.78,395.89,394.6,395.09,227349.0,386.5533,386.6608,385.4008,385.8794,227349.0
2019-03-11 13:50:00,395.06,395.65,394.78,395.41,224243.0,385.8501,386.4264,385.5767,386.192,224243.0
2019-03-11 14:00:00,395.44,397.81,395.0,397.54,431185.0,386.2213,388.536,385.7915,388.2723,431185.0
2019-03-11 14:10:00,397.67,398.9,396.77,398.74,429215.0,388.3993,389.6006,387.5203,389.4443,429215.0
2019-03-11 14:20:00,398.86,402.67,398.31,399.6,735389.0,389.5615,393.2827,389.0244,390.2843,735389.0
2019-03-11 14:30:00,399.54,401.68,399.11,401.5,401914.0,390.2257,392.3158,389.8057,392.14,401914.0
2019-03-11 14:40:00,401.55,402.2,398.61,399.22,366083.0,392.1888,392.8237,389.3174,389.9131,366083.0
2019-03-11 14:50:00,399.29,399.46,397.41,398.05,320028.0,389.9815,390.1475,388.1453,388.7704,320028.0
2019-03-11 15:00:00,398.06,398.06,395.32,396.73,546873.0,388.7802,388.7802,386.1041,387.4812,546873.0
2019-03-11 15:10:00,396.72,397.96,395.58,396.06,342392.0,387.4714,388.6825,386.358,386.8268,342392.0
2019-03-11 15:20:00,396.0,399.0,395.99,397.66,395786.0,386.7682,389.6983,386.7584,388.3895,395786.0
2019-03-11 15:30:00,397.6,399.9,397.0,398.81,454387.0,388.3309,390.5773,387.7449,389.5127,454387.0
2019-03-11 15:40:00,398.82,400.27,397.22,399.21,549086.0,389.5225,390.9387,387.9598,389.9034,549086.0
2019-03-11 15:50:00,399.3,400.0,398.26,399.78,609737.0,389.9913,390.675,388.9755,390.4601,609737.0
2019-03-12 09:30:00,384.71,388.5,382.0,387.87,1747878.0,375.7414,379.4431,373.0946,378.8277,1747878.0
2019-03-12 09:40:00,387.99,390.0,386.51,386.69,969329.0,378.9449,380.9081,377.4994,377.6753,969329.0
2019-03-12 09:50:00,386.65,386.69,383.34,383.81,897161.0,377.6362,377.6753,374.4033,374.8624,897161.0
2019-03-12 10:00:00,383.84,383.89,377.0,379.34,1519128.0,374.8917,374.9405,368.2111,370.4966,1519128.0
2019-03-12 10:10:00,379.34,382.07,377.77,378.63,1028444.0,370.4966,373.163,368.9632,369.8032,1028444.0
2019-03-12 10:20:00,378.63,382.71,377.55,382.62,940099.0,369.8032,373.788,368.7483,373.7001,940099.0
2019-03-12 10:30:00,382.62,383.3,381.0,381.05,577254.0,373.7001,374.3643,372.1179,372.1667,577254.0
2019-03-12 10:40:00,381.1,381.1,379.31,380.62,503761.0,372.2156,372.2156,370.4673,371.7468,503761.0
2019-03-12 10:50:00,380.7,381.0,378.02,378.18,432169.0,371.8249,372.1179,369.2074,369.3636,432169.0
2019-03-12 11:00:00,378.19,378.4,376.0,377.33,946130.0,369.3734,369.5785,367.2345,368.5335,946130.0
2019-03-12 11:10:00,377.25,377.8,375.0,375.73,778943.0,368.4553,368.9925,366.2578,366.9708,778943.0
2019-03-12 11:20:00,375.66,375.85,373.2,374.77,904373.0,366.9024,367.088,364.4997,366.0331,904373.0
2019-03-12 11:30:00,374.79,374.86,372.8,374.21,590108.0,366.0527,366.121,364.1091,365.4862,590108.0
2019-03-12 11:40:00,374.17,374.17,370.87,371.32,766823.0,365.4471,365.4471,362.2241,362.6636,766823.0
2019-03-12 11:50:00,371.31,375.36,371.31,374.9,839934.0,362.6538,366.6094,362.6538,366.1601,839934.0
2019-03-12 12:00:00,374.87,375.23,372.74,374.41,450147.0,366.1308,366.4824,364.0505,365.6815,450147.0
2019-03-12 12:10:00,374.41,375.0,373.17,373.17,340578.0,365.6815,366.2578,364.4704,364.4704,340578.0
2019-03-12 12:20:00,373.2,374.73,372.77,374.25,313118.0,364.4997,365.9941,364.0798,365.5253,313118.0
2019-03-12 12:30:00,374.24,374.63,373.38,374.38,238183.0,365.5155,365.8964,364.6755,365.6522,238183.0
2019-03-12 12:40:00,374.4,375.0,371.0,371.0,709821.0,365.6718,366.2578,362.351,362.351,709821.0
2019-03-12 12:50:00,371.0,373.97,369.52,373.44,1061838.0,362.351,365.2518,360.9055,364.7341,1061838.0
2019-03-12 13:00:00,373.45,374.31,370.19,370.21,713682.0,364.7439,365.5839,361.5599,361.5794,713682.0
2019-03-12 13:10:00,370.21,371.14,369.55,370.17,706120.0,361.5794,362.4878,360.9348,361.5404,706120.0
2019-03-12 13:20:00,370.19,371.64,368.0,371.44,697420.0,361.5599,362.9761,359.421,362.7808,697420.0
2019-03-12 13:30:00,371.42,372.0,370.3,370.47,392976.0,362.7612,363.3277,361.6673,361.8334,392976.0
2019-03-12 13:40:00,370.48,373.45,370.36,371.57,708076.0,361.8431,364.7439,361.7259,362.9077,708076.0
2019-03-12 13:50:00,371.59,372.49,370.64,371.3,355706.0,362.9273,363.8063,361.9994,362.644,355706.0
2019-03-12 14:00:00,371.23,376.56,371.23,374.52,858618.0,362.5757,367.7814,362.5757,365.789,858618.0
2019-03-12 14:10:00,374.52,374.97,372.75,374.71,557475.0,365.789,366.2285,364.0602,365.9745,557475.0
2019-03-12 14:20:00,374.67,377.44,374.06,375.84,873923.0,365.9355,368.6409,365.3397,367.0782,873923.0
2019-03-12 14:30:00,375.74,379.6,375.3,378.23,848915.0,366.9805,370.7505,366.5508,369.4125,848915.0
2019-03-12 14:40:00,378.27,379.06,376.53,377.53,469784.0,369.4515,370.2231,367.7521,368.7288,469784.0
2019-03-12 14:50:00,377.51,377.63,375.07,375.42,404504.0,368.7093,368.8265,366.3261,366.668,404504.0
2019-03-12 15:00:00,375.33,376.84,375.05,375.82,343280.0,366.5801,368.0549,366.3066,367.0587,343280.0
2019-03-12 15:10:00,375.87,376.25,373.62,374.33,498336.0,367.1075,367.4786,364.9099,365.6034,498336.0
2019-03-12 15:20:00,374.26,378.75,374.17,376.51,621179.0,365.535,369.9204,365.4471,367.7326,621179.0
2019-03-12 15:30:00,376.58,377.34,375.22,375.54,526819.0,367.8009,368.5432,366.4726,366.7852,526819.0
2019-03-12 15:40:00,375.53,376.46,375.0,375.4,493002.0,366.7754,367.6837,366.2578,366.6484,493002.0
2019-03-12 15:50:00,375.41,375.88,373.77,375.47,861034.0,366.6582,367.1173,365.0564,366.7168,861034.0
2019-03-13 09:30:00,378.43,380.39,376.1,376.7,1224580.0,369.6078,371.5221,367.3321,367.9181,1224580.0
2019-03-13 09:40:00,376.84,379.0,374.68,378.19,672249.0,368.0549,370.1645,365.9452,369.3734,672249.0
2019-03-13 09:50:00,378.17,381.19,378.0,381.09,788135.0,369.3539,372.3035,369.1878,372.2058,788135.0
2019-03-13 10:00:00,381.09,381.77,378.0,379.0,562111.0,372.2058,372.8699,369.1878,370.1645,562111.0
2019-03-13 10:10:00,378.94,380.0,376.3,377.02,423105.0,370.1059,371.1412,367.5275,368.2307,423105.0
2019-03-13 10:20:00,376.99,378.0,376.33,376.7,351747.0,368.2014,369.1878,367.5568,367.9181,351747.0
2019-03-13 10:30:00,376.77,379.09,376.4,378.23,473475.0,367.9865,370.2524,367.6251,369.4125,473475.0
2019-03-13 10:40:00,378.32,379.4,377.65,378.36,276362.0,369.5004,370.5552,368.846,369.5394,276362.0
2019-03-13 10:50:00,378.38,378.78,376.52,377.16,257781.0,369.559,369.9497,367.7423,368.3674,257781.0
2019-03-13 11:00:00,377.17,377.87,376.55,377.24,187654.0,368.3772,369.0609,367.7716,368.4456,187654.0
2019-03-13 11:10:00,377.15,379.27,376.45,378.47,447007.0,368.3577,370.4282,367.674,369.6469,447007.0
2019-03-13 11:20:00,378.61,379.15,377.25,377.74,352416.0,369.7836,370.311,368.4553,368.9339,352416.0
2019-03-13 11:30:00,377.81,378.64,377.6,378.23,242630.0,369.0023,369.8129,368.7972,369.4125,242630.0
2019-03-13 11:40:00,378.21,378.8,375.33,375.36,496074.0,369.3929,369.9692,366.5801,366.6094,496074.0
2019-03-13 11:50:00,375.28,376.25,372.84,374.73,914276.0,366.5312,367.4786,364.1481,365.9941,914276.0
2019-03-13 12:00:00,374.68,375.8,372.95,375.03,542789.0,365.9452,367.0391,364.2556,366.2871,542789.0
2019-03-13 12:10:00,374.97,376.72,374.82,375.79,379481.0,366.2285,367.9377,366.082,367.0294,379481.0
2019-03-13 12:20:00,375.82,376.1,374.63,374.71,283458.0,367.0587,367.3321,365.8964,365.9745,283458.0
2019-03-13 12:30:00,374.63,374.91,374.22,374.55,228871.0,365.8964,366.1699,365.496,365.8183,228871.0
2019-03-13 12:40:00,374.55,376.11,374.51,375.85,242663.0,365.8183,367.3419,365.7792,367.088,242663.0
2019-03-13 12:50:00,375.81,375.89,374.8,374.98,168237.0,367.0489,367.127,366.0624,366.2382,168237.0
2019-03-13 13:00:00,375.0,375.95,374.98,375.72,166716.0,366.2578,367.1856,366.2382,366.961,166716.0
2019-03-13 13:10:00,375.74,376.0,375.21,375.41,182655.0,366.9805,367.2345,366.4629,366.6582,182655.0
2019-03-13 13:20:00,375.45,376.0,375.42,375.77,166259.0,366.6973,367.2345,366.668,367.0098,166259.0
2019-03-13 13:30:00,375.78,375.9,374.7,375.06,197135.0,367.0196,367.1368,365.9648,366.3164,197135.0
2019-03-13 13:40:00,375.07,375.32,374.2,374.54,162162.0,366.3261,366.5703,365.4764,365.8085,162162.0
2019-03-13 13:50:00,374.56,374.78,373.72,374.31,200407.0,365.828,366.0429,365.0076,365.5839,200407.0
2019-03-13 14:00:00,374.37,375.93,374.37,375.47,267965.0,365.6425,367.1661,365.6425,366.7168,267965.0
2019-03-13 14:10:00,375.46,375.49,374.0,374.69,248166.0,366.7071,366.7364,365.2811,365.955,248166.0
2019-03-13 14:20:00,374.64,374.93,369.0,370.27,1184852.0,365.9062,366.1894,360.3977,361.638,1184852.0
2019-03-13 14:30:00,370.01,370.22,365.0,368.5,2310363.0,361.3841,361.5892,356.4909,359.9093,2310363.0
2019-03-13 14:40:00,368.35,368.36,363.51,363.61,1877645.0,359.7628,359.7726,355.0356,355.1333,1877645.0
2019-03-13 14:50:00,363.51,369.89,363.33,369.78,1393938.0,355.0356,361.2669,354.8598,361.1595,1393938.0
2019-03-13 15:00:00,369.71,372.4,368.19,371.65,1254481.0,361.0911,363.7184,359.6065,362.9859,1254481.0
2019-03-13 15:10:00,371.6,375.55,370.48,372.93,1210177.0,362.937,366.795,361.8431,364.236,1210177.0
2019-03-13 15:20:00,372.92,375.39,372.5,373.87,816134.0,364.2263,366.6387,363.8161,365.1541,816134.0
2019-03-13 15:30:00,373.8,375.27,372.97,374.13,753449.0,365.0858,366.5215,364.2751,365.4081,753449.0
2019-03-13 15:40:00,374.07,375.36,373.54,375.33,725289.0,365.3495,366.6094,364.8318,366.5801,725289.0
2019-03-13 15:50:00,375.29,377.54,374.66,377.34,1210328.0,366.541,368.7386,365.9257,368.5432,1210328.0
2019-03-14 09:30:00,374.99,380.39,374.46,378.55,1118138.0,366.248,371.5221,365.7304,369.725,1118138.0
2019-03-14 09:40:00,378.67,379.19,375.15,376.31,555071.0,369.8422,370.3501,366.4043,367.5372,555071.0
2019-03-14 09:50:00,376.34,376.94,373.6,374.19,666028.0,367.5665,368.1525,364.8904,365.4667,666028.0
2019-03-14 10:00:00,374.24,375.8,372.1,372.25,485618.0,365.5155,367.0391,363.4254,363.5719,485618.0
2019-03-14 10:10:00,372.32,374.34,372.12,373.95,404326.0,363.6403,365.6132,363.4449,365.2323,404326.0
2019-03-14 10:20:00,373.97,374.48,372.15,372.15,363329.0,365.2518,365.7499,363.4742,363.4742,363329.0
2019-03-14 10:30:00,372.15,374.69,372.11,374.01,339829.0,363.4742,365.955,363.4351,365.2909,339829.0
2019-03-14 10:40:00,374.04,374.45,373.88,374.17,205748.0,365.3202,365.7206,365.1639,365.4471,205748.0
2019-03-14 10:50:00,374.24,377.05,374.0,376.74,392133.0,365.5155,368.26,365.2811,367.9572,392133.0
2019-03-14 11:00:00,376.68,376.83,375.19,375.25,227409.0,367.8986,368.0451,366.4433,366.5019,227409.0
2019-03-14 11:10:00,375.24,375.61,374.0,374.91,207012.0,366.4922,366.8536,365.2811,366.1699,207012.0
2019-03-14 11:20:00,374.83,375.8,374.5,374.9,151948.0,366.0917,367.0391,365.7694,366.1601,151948.0
2019-03-14 11:30:00,374.9,374.93,373.98,374.27,142470.0,366.1601,366.1894,365.2616,365.5448,142470.0
2019-03-14 11:40:00,374.2,375.53,374.16,374.66,161122.0,365.4764,366.7754,365.4374,365.9257,161122.0
2019-03-14 11:50:00,374.69,374.76,373.85,374.15,196122.0,365.955,366.0234,365.1346,365.4276,196122.0
2019-03-14 12:00:00,374.26,374.68,373.89,374.11,181368.0,365.535,365.9452,365.1737,365.3885,181368.0
2019-03-14 12:10:00,374.15,375.48,374.01,375.12,246908.0,365.4276,366.7266,365.2909,366.375,246908.0
2019-03-14 12:20:00,375.16,376.68,374.86,376.03,281201.0,366.414,367.8986,366.121,367.2638,281201.0
2019-03-14 12:30:00,376.09,376.4,375.17,375.75,177398.0,367.3224,367.6251,366.4238,366.9903,177398.0
2019-03-14 12:40:00,375.75,375.86,374.62,374.76,166792.0,366.9903,367.0977,365.8866,366.0234,166792.0
2019-03-14 12:50:00,374.69,374.75,374.04,374.58,151555.0,365.955,366.0136,365.3202,365.8476,151555.0
2019-03-14 13:00:00,374.57,374.84,374.03,374.21,129352.0,365.8378,366.1015,365.3104,365.4862,129352.0
2019-03-14 13:10:00,374.24,374.96,374.22,374.6,133153.0,365.5155,366.2187,365.496,365.8671,133153.0
2019-03-14 13:20:00,374.59,375.36,374.39,375.2,156510.0,365.8573,366.6094,365.662,366.4531,156510.0
2019-03-14 13:30:00,375.17,375.29,374.69,375.17,136070.0,366.4238,366.541,365.955,366.4238,136070.0
2019-03-14 13:40:00,375.13,375.19,374.69,374.9,65992.0,366.3847,366.4433,365.955,366.1601,65992.0
2019-03-14 13:50:00,374.93,375.09,374.5,374.6,107754.0,366.1894,366.3457,365.7694,365.8671,107754.0
2019-03-14 14:00:00,374.6,374.66,374.0,374.25,203553.0,365.8671,365.9257,365.2811,365.5253,203553.0
2019-03-14 14:10:00,374.26,374.74,374.04,374.53,111457.0,365.535,366.0038,365.3202,365.7987,111457.0
2019-03-14 14:20:00,374.5,374.5,373.85,374.09,153129.0,365.7694,365.7694,365.1346,365.369,153129.0
2019-03-14 14:30:00,374.09,374.17,373.57,373.88,145121.0,365.369,365.4471,364.8611,365.1639,145121.0
2019-03-14 14:40:00,373.89,374.04,373.16,373.24,155963.0,365.1737,365.3202,364.4607,364.5388,155963.0
2019-03-14 14:50:00,373.21,374.08,372.82,373.76,284820.0,364.5095,365.3592,364.1286,365.0467,284820.0
2019-03-14 15:00:00,373.78,375.59,373.77,374.75,330443.0,365.0662,366.834,365.0564,366.0136,330443.0
2019-03-14 15:10:00,374.8,374.9,374.07,374.32,197028.0,366.0624,366.1601,365.3495,365.5936,197028.0
2019-03-14 15:20:00,374.29,374.36,373.99,374.15,156182.0,365.5643,365.6327,365.2713,365.4276,156182.0
2019-03-14 15:30:00,374.13,374.15,373.5,373.83,199353.0,365.4081,365.4276,364.7927,365.1151,199353.0
2019-03-14 15:40:00,373.86,374.16,373.59,373.65,277065.0,365.1444,365.4374,364.8806,364.9392,277065.0
2019-03-14 15:50:00,373.68,374.0,373.0,373.31,545749.0,364.9685,365.2811,364.3044,364.6072,545749.0
2019-03-15 09:30:00,370.88,372.61,367.91,368.68,1546185.0,362.2338,363.9235,359.3331,360.0851,1546185.0
2019-03-15 09:40:00,368.58,371.2,368.5,370.08,460772.0,359.9874,362.5464,359.9093,361.4525,460772.0
2019-03-15 09:50:00,370.0,370.5,368.5,368.53,338172.0,361.3743,361.8627,359.9093,359.9386,338172.0
2019-03-15 10:00:00,368.62,369.46,368.23,368.9,244128.0,360.0265,360.8469,359.6456,360.3,244128.0
2019-03-15 10:10:00,368.9,369.33,368.11,368.42,226849.0,360.3,360.72,359.5284,359.8312,226849.0
2019-03-15 10:20:00,368.4,368.82,367.6,367.92,337295.0,359.8116,360.2218,359.0303,359.3428,337295.0
2019-03-15 10:30:00,367.84,368.2,366.45,366.76,325144.0,359.2647,359.6163,357.9071,358.2099,325144.0
2019-03-15 10:40:00,366.69,367.93,366.56,367.59,254496.0,358.1415,359.3526,358.0145,359.0205,254496.0
2019-03-15 10:50:00,367.61,368.49,367.1,368.41,215776.0,359.0401,359.8995,358.5419,359.8214,215776.0
2019-03-15 11:00:00,368.39,368.5,367.12,367.75,220849.0,359.8019,359.9093,358.5615,359.1768,220849.0
2019-03-15 11:10:00,367.84,376.3,367.75,375.07,1915340.0,359.2647,367.5275,359.1768,366.3261,1915340.0
2019-03-15 11:20:00,374.95,378.99,373.51,376.82,1811367.0,366.2089,370.1548,364.8025,368.0353,1811367.0
2019-03-15 11:30:00,376.75,379.42,376.5,377.09,1030274.0,367.967,370.5747,367.7228,368.2991,1030274.0
2019-03-15 11:40:00,376.93,379.25,376.0,379.19,663790.0,368.1428,370.4087,367.2345,370.3501,663790.0
2019-03-15 11:50:00,379.2,382.07,378.35,380.62,1079765.0,370.3599,373.163,369.5297,371.7468,1079765.0
2019-03-15 12:00:00,380.54,385.19,380.33,384.4,1012539.0,371.6686,376.2102,371.4635,375.4386,1012539.0
2019-03-15 12:10:00,384.34,385.71,382.19,382.2,898251.0,375.38,376.7181,373.2802,373.2899,898251.0
2019-03-15 12:20:00,382.2,383.88,379.19,380.97,718640.0,373.2899,374.9308,370.3501,372.0886,718640.0
2019-03-15 12:30:00,380.84,382.0,379.67,380.53,340290.0,371.9616,373.0946,370.8189,371.6589,340290.0
2019-03-15 12:40:00,380.57,381.99,379.8,381.6,302369.0,371.6979,373.0848,370.9459,372.7039,302369.0
2019-03-15 12:50:00,381.67,382.67,380.94,382.26,345802.0,372.7723,373.749,372.0593,373.3485,345802.0
2019-03-15 13:00:00,382.08,382.67,381.75,382.05,244020.0,373.1727,373.749,372.8504,373.1434,244020.0
2019-03-15 13:10:00,382.05,383.68,381.97,382.46,292063.0,373.1434,374.7354,373.0653,373.5439,292063.0
2019-03-15 13:20:00,382.37,382.45,380.9,381.56,232524.0,373.456,373.5341,372.0202,372.6648,232524.0
2019-03-15 13:30:00,381.64,382.46,381.4,382.14,174428.0,372.743,373.5439,372.5086,373.2313,174428.0
2019-03-15 13:40:00,382.26,383.48,381.92,382.93,205152.0,373.3485,374.5401,373.0165,374.0029,205152.0
2019-03-15 13:50:00,382.94,382.94,382.01,382.42,139680.0,374.0127,374.0127,373.1044,373.5048,139680.0
2019-03-15 14:00:00,382.46,382.47,381.1,381.72,146423.0,373.5439,373.5536,372.2156,372.8211,146423.0
2019-03-15 14:10:00,381.73,381.73,380.68,380.96,146661.0,372.8309,372.8309,371.8054,372.0788,146661.0
2019-03-15 14:20:00,380.91,381.0,379.9,380.47,231434.0,372.03,372.1179,371.0435,371.6003,231434.0
2019-03-15 14:30:00,380.5,380.99,379.41,380.38,249906.0,371.6296,372.1081,370.565,371.5124,249906.0
2019-03-15 14:40:00,380.3,380.99,380.0,380.49,144833.0,371.4342,372.1081,371.1412,371.6198,144833.0
2019-03-15 14:50:00,380.53,380.73,379.96,380.32,122237.0,371.6589,371.8542,371.1021,371.4538,122237.0
2019-03-15 15:00:00,380.28,380.69,379.76,379.9,146394.0,371.4147,371.8151,370.9068,371.0435,146394.0
2019-03-15 15:10:00,379.84,379.85,378.4,378.64,326242.0,370.9849,370.9947,369.5785,369.8129,326242.0
2019-03-15 15:20:00,378.66,379.88,378.4,378.95,289436.0,369.8325,371.024,369.5785,370.1157,289436.0
2019-03-15 15:30:00,378.96,379.34,378.11,378.73,282724.0,370.1255,370.4966,369.2953,369.9008,282724.0
2019-03-15 15:40:00,378.75,379.94,378.74,379.83,329001.0,369.9204,371.0826,369.9106,370.9752,329001.0
2019-03-15 15:50:00,379.85,379.89,377.16,378.89,845165.0,370.9947,371.0338,368.3674,370.0571,845165.0
2019-03-18 09:30:00,370.0,371.44,368.02,370.31,882511.0,361.3743,362.7808,359.4405,361.6771,882511.0
2019-03-18 09:40:00,370.34,370.59,368.05,368.64,614746.0,361.7064,361.9506,359.4698,360.046,614746.0
2019-03-18 09:50:00,368.62,368.9,367.2,368.85,714822.0,360.0265,360.3,358.6396,360.2511,714822.0
2019-03-18 10:00:00,368.85,370.19,368.71,369.24,413667.0,360.2511,361.5599,360.1144,360.6321,413667.0
2019-03-18 10:10:00,369.24,370.05,368.34,370.05,321549.0,360.6321,361.4232,359.753,361.4232,321549.0
2019-03-18 10:20:00,370.05,371.71,369.25,369.8,427548.0,361.4232,363.0445,360.6418,361.179,427548.0
2019-03-18 10:30:00,369.8,369.84,368.72,369.02,296970.0,361.179,361.2181,360.1242,360.4172,296970.0
2019-03-18 10:40:00,369.02,370.92,369.02,370.57,277714.0,360.4172,362.2729,360.4172,361.931,277714.0
2019-03-18 10:50:00,370.6,372.4,370.44,371.6,359521.0,361.9604,363.7184,361.8041,362.937,359521.0
2019-03-18 11:00:00,371.6,371.71,370.59,371.4,223103.0,362.937,363.0445,361.9506,362.7417,223103.0
2019-03-18 11:10:00,371.44,371.59,370.67,371.02,148037.0,362.7808,362.9273,362.0287,362.3706,148037.0
2019-03-18 11:20:00,371.0,371.0,369.77,370.42,258864.0,362.351,362.351,361.1497,361.7845,258864.0
2019-03-18 11:30:00,370.38,370.58,369.77,370.46,107647.0,361.7455,361.9408,361.1497,361.8236,107647.0
2019-03-18 11:40:00,370.45,371.25,370.0,371.2,122373.0,361.8138,362.5952,361.3743,362.5464,122373.0
2019-03-18 11:50:00,371.22,371.57,370.36,370.81,147261.0,362.5659,362.9077,361.7259,362.1655,147261.0
2019-03-18 12:00:00,370.8,371.08,370.03,370.29,180772.0,362.1557,362.4292,361.4036,361.6576,180772.0
2019-03-18 12:10:00,370.34,370.79,370.08,370.28,218019.0,361.7064,362.1459,361.4525,361.6478,218019.0
2019-03-18 12:20:00,370.31,370.52,370.07,370.22,121912.0,361.6771,361.8822,361.4427,361.5892,121912.0
2019-03-18 12:30:00,370.21,370.22,368.3,369.08,356622.0,361.5794,361.5892,359.714,360.4758,356622.0
2019-03-18 12:40:00,369.04,369.47,369.0,369.26,100841.0,360.4367,360.8567,360.3977,360.6516,100841.0
2019-03-18 12:50:00,369.28,369.33,368.52,369.19,153637.0,360.6711,360.72,359.9288,360.5832,153637.0
2019-03-18 13:00:00,369.23,369.72,368.9,369.4,106776.0,360.6223,361.1009,360.3,360.7883,106776.0
2019-03-18 13:10:00,369.43,369.96,369.41,369.81,115987.0,360.8176,361.3353,360.7981,361.1888,115987.0
2019-03-18 13:20:00,369.84,370.5,369.06,370.25,155382.0,361.2181,361.8627,360.4563,361.6185,155382.0
2019-03-18 13:30:00,370.23,370.68,370.13,370.6,98187.0,361.599,362.0385,361.5013,361.9604,98187.0
2019-03-18 13:40:00,370.54,371.36,370.53,370.75,183854.0,361.9017,362.7026,361.892,362.1069,183854.0
2019-03-18 13:50:00,370.72,371.25,370.68,370.92,102312.0,362.0776,362.5952,362.0385,362.2729,102312.0
2019-03-18 14:00:00,370.9,371.42,370.58,370.83,186367.0,362.2534,362.7612,361.9408,362.185,186367.0
2019-03-18 14:10:00,370.84,371.17,370.6,370.91,101258.0,362.1948,362.5171,361.9604,362.2631,101258.0
2019-03-18 14:20:00,370.93,371.84,370.91,371.4,137077.0,362.2827,363.1714,362.2631,362.7417,137077.0
2019-03-18 14:30:00,371.4,371.56,371.09,371.31,93592.0,362.7417,362.898,362.4389,362.6538,93592.0
2019-03-18 14:40:00,371.34,373.07,371.16,372.85,286265.0,362.6831,364.3728,362.5073,364.1579,286265.0
2019-03-18 14:50:00,372.85,372.97,371.7,372.47,200970.0,364.1579,364.2751,363.0347,363.7868,200970.0
2019-03-18 15:00:00,372.47,372.5,371.81,372.1,123028.0,363.7868,363.8161,363.1421,363.4254,123028.0
2019-03-18 15:10:00,372.14,372.62,371.69,372.3,154565.0,363.4644,363.9333,363.0249,363.6207,154565.0
2019-03-18 15:20:00,372.27,372.34,370.27,370.71,248257.0,363.5914,363.6598,361.638,362.0678,248257.0
2019-03-18 15:30:00,370.72,371.5,370.72,371.25,242670.0,362.0776,362.8394,362.0776,362.5952,242670.0
2019-03-18 15:40:00,371.24,372.22,371.07,372.16,288541.0,362.5854,363.5426,362.4194,363.484,288541.0
2019-03-18 15:50:00,372.14,372.23,371.52,372.19,439522.0,363.4644,363.5524,362.8589,363.5133,439522.0
2019-03-19 09:30:00,371.14,375.98,371.01,375.16,737816.0,362.4878,367.2149,362.3608,366.414,737816.0
2019-03-19 09:40:00,375.13,376.49,374.26,375.5,474265.0,366.3847,367.713,365.535,366.7461,474265.0
2019-03-19 09:50:00,375.53,376.84,374.61,375.38,349837.0,366.7754,368.0549,365.8769,366.6289,349837.0
2019-03-19 10:00:00,375.4,377.2,375.04,377.04,264246.0,366.6484,368.4065,366.2968,368.2502,264246.0
2019-03-19 10:10:00,377.11,377.7,376.4,377.43,274800.0,368.3186,368.8948,367.6251,368.6311,274800.0
2019-03-19 10:20:00,377.62,378.71,377.11,377.73,333190.0,368.8167,369.8813,368.3186,368.9241,333190.0
2019-03-19 10:30:00,377.72,378.77,377.51,378.5,225678.0,368.9144,369.9399,368.7093,369.6762,225678.0
2019-03-19 10:40:00,378.43,378.43,377.21,377.9,208802.0,369.6078,369.6078,368.4163,369.0902,208802.0
2019-03-19 10:50:00,377.79,378.05,376.75,376.78,187065.0,368.9827,369.2367,367.967,367.9963,187065.0
2019-03-19 11:00:00,376.75,377.7,376.72,376.91,129448.0,367.967,368.8948,367.9377,368.1232,129448.0
2019-03-19 11:10:00,376.98,378.5,376.67,378.12,186885.0,368.1916,369.6762,367.8888,369.305,186885.0
2019-03-19 11:20:00,378.12,378.43,377.81,378.24,121146.0,369.305,369.6078,369.0023,369.4222,121146.0
2019-03-19 11:30:00,378.22,378.22,375.5,376.25,208095.0,369.4027,369.4027,366.7461,367.4786,208095.0
2019-03-19 11:40:00,376.32,376.95,376.0,376.42,141532.0,367.547,368.1623,367.2345,367.6447,141532.0
2019-03-19 11:50:00,376.4,376.82,375.88,376.34,110376.0,367.6251,368.0353,367.1173,367.5665,110376.0
2019-03-19 12:00:00,376.39,376.81,376.12,376.2,124817.0,367.6154,368.0256,367.3517,367.4298,124817.0
2019-03-19 12:10:00,376.2,376.39,375.31,375.45,166124.0,367.4298,367.6154,366.5605,366.6973,166124.0
2019-03-19 12:20:00,375.43,376.31,375.2,376.31,135209.0,366.6778,367.5372,366.4531,367.5372,135209.0
2019-03-19 12:30:00,376.28,376.55,375.48,376.13,144387.0,367.5079,367.7716,366.7266,367.3614,144387.0
2019-03-19 12:40:00,376.07,376.61,373.58,373.88,231439.0,367.3028,367.8302,364.8709,365.1639,231439.0
2019-03-19 12:50:00,373.81,375.64,373.58,375.61,150069.0,365.0955,366.8829,364.8709,366.8536,150069.0
2019-03-19 13:00:00,375.67,375.94,375.1,375.5,91790.0,366.9122,367.1759,366.3554,366.7461,91790.0
2019-03-19 13:10:00,375.42,375.91,375.33,375.78,51082.0,366.668,367.1466,366.5801,367.0196,51082.0
2019-03-19 13:20:00,375.81,376.14,375.41,376.09,111544.0,367.0489,367.3712,366.6582,367.3224,111544.0
2019-03-19 13:30:00,376.05,377.0,376.05,376.46,164931.0,367.2833,368.2111,367.2833,367.6837,164931.0
2019-03-19 13:40:00,376.5,376.69,375.7,375.9,65390.0,367.7228,367.9084,366.9415,367.1368,65390.0
2019-03-19 13:50:00,375.97,376.38,375.67,376.09,59875.0,367.2052,367.6056,366.9122,367.3224,59875.0
2019-03-19 14:00:00,376.09,376.09,375.15,375.43,56853.0,367.3224,367.3224,366.4043,366.6778,56853.0
2019-03-19 14:10:00,375.52,375.52,374.52,375.07,101827.0,366.7657,366.7657,365.789,366.3261,101827.0
2019-03-19 14:20:00,375.05,375.34,374.62,375.21,56395.0,366.3066,366.5898,365.8866,366.4629,56395.0
2019-03-19 14:30:00,375.25,375.38,374.76,375.06,58678.0,366.5019,366.6289,366.0234,366.3164,58678.0
2019-03-19 14:40:00,375.1,375.78,374.93,375.14,70515.0,366.3554,367.0196,366.1894,366.3945,70515.0
2019-03-19 14:50:00,375.1,375.12,373.69,373.77,113502.0,366.3554,366.375,364.9783,365.0564,113502.0
2019-03-19 15:00:00,373.84,374.61,372.97,373.7,228988.0,365.1248,365.8769,364.2751,364.9881,228988.0
2019-03-19 15:10:00,373.72,374.32,373.55,373.78,121566.0,365.0076,365.5936,364.8416,365.0662,121566.0
2019-03-19 15:20:00,373.73,373.83,373.05,373.33,128742.0,365.0174,365.1151,364.3532,364.6267,128742.0
2019-03-19 15:30:00,373.3,373.83,373.08,373.31,140621.0,364.5974,365.1151,364.3825,364.6072,140621.0
2019-03-19 15:40:00,373.35,373.9,372.75,373.9,214472.0,364.6462,365.1834,364.0602,365.1834,214472.0
2019-03-19 15:50:00,373.84,374.3,373.52,374.12,400104.0,365.1248,365.5741,364.8123,365.3983,400104.0
2019-03-20 09:30:00,374.7,376.0,373.68,375.15,541253.0,365.9648,367.2345,364.9685,366.4043,541253.0
2019-03-20 09:40:00,375.11,375.2,373.9,374.44,171332.0,366.3652,366.4531,365.1834,365.7108,171332.0
2019-03-20 09:50:00,374.52,378.28,374.45,377.06,468965.0,365.789,369.4613,365.7206,368.2698,468965.0
2019-03-20 10:00:00,377.19,378.66,377.14,378.2,299497.0,368.3967,369.8325,368.3479,369.3832,299497.0
2019-03-20 10:10:00,378.3,379.15,377.05,378.89,285454.0,369.4808,370.311,368.26,370.0571,285454.0
2019-03-20 10:20:00,378.81,380.8,378.31,380.71,406692.0,369.979,371.9226,369.4906,371.8347,406692.0
2019-03-20 10:30:00,380.66,380.66,379.0,379.87,280360.0,371.7858,371.7858,370.1645,371.0142,280360.0
2019-03-20 10:40:00,379.97,380.41,379.0,379.87,170454.0,371.1119,371.5417,370.1645,371.0142,170454.0
2019-03-20 10:50:00,379.77,380.09,378.55,378.84,141816.0,370.9166,371.2291,369.725,370.0083,141816.0
2019-03-20 11:00:00,378.97,379.86,378.58,379.4,146290.0,370.1352,371.0045,369.7543,370.5552,146290.0
2019-03-20 11:10:00,379.4,379.84,379.0,379.35,110489.0,370.5552,370.9849,370.1645,370.5064,110489.0
2019-03-20 11:20:00,379.34,380.35,379.17,380.04,121895.0,370.4966,371.4831,370.3306,371.1803,121895.0
2019-03-20 11:30:00,380.05,380.5,378.82,379.16,172939.0,371.19,371.6296,369.9887,370.3208,172939.0
2019-03-20 11:40:00,379.13,379.34,377.63,377.87,142743.0,370.2915,370.4966,368.8265,369.0609,142743.0
2019-03-20 11:50:00,377.97,377.98,376.06,377.06,252539.0,369.1585,369.1683,367.2931,368.2698,252539.0
2019-03-20 12:00:00,377.13,378.23,377.08,377.83,157366.0,368.3381,369.4125,368.2893,369.0218,157366.0
2019-03-20 12:10:00,377.83,378.4,377.55,378.21,100827.0,369.0218,369.5785,368.7483,369.3929,100827.0
2019-03-20 12:20:00,378.22,378.31,377.2,377.78,70882.0,369.4027,369.4906,368.4065,368.973,70882.0
2019-03-20 12:30:00,377.7,377.7,375.63,376.46,179867.0,368.8948,368.8948,366.8731,367.6837,179867.0
2019-03-20 12:40:00,376.37,376.82,376.25,376.82,92610.0,367.5958,368.0353,367.4786,368.0353,92610.0
2019-03-20 12:50:00,376.83,377.56,376.28,377.21,80234.0,368.0451,368.7581,367.5079,368.4163,80234.0
2019-03-20 13:00:00,377.15,377.5,376.78,377.4,81499.0,368.3577,368.6995,367.9963,368.6018,81499.0
2019-03-20 13:10:00,377.28,377.63,376.81,377.01,60714.0,368.4846,368.8265,368.0256,368.2209,60714.0
2019-03-20 13:20:00,377.12,377.16,376.8,376.96,61401.0,368.3284,368.3674,368.0158,368.1721,61401.0
2019-03-20 13:30:00,376.92,377.46,376.8,377.27,66186.0,368.133,368.6604,368.0158,368.4749,66186.0
2019-03-20 13:40:00,377.37,377.44,376.68,376.88,58826.0,368.5725,368.6409,367.8986,368.0939,58826.0
2019-03-20 13:50:00,376.83,377.35,376.62,377.3,63145.0,368.0451,368.553,367.84,368.5042,63145.0
2019-03-20 14:00:00,377.5,379.68,377.44,378.63,222236.0,368.6995,370.8287,368.6409,369.8032,222236.0
2019-03-20 14:10:00,378.66,379.35,378.27,378.58,105608.0,369.8325,370.5064,369.4515,369.7543,105608.0
2019-03-20 14:20:00,378.47,379.48,378.47,379.48,106500.0,369.6469,370.6333,369.6469,370.6333,106500.0
2019-03-20 14:30:00,379.39,379.52,378.69,379.39,100788.0,370.5454,370.6724,369.8618,370.5454,100788.0
2019-03-20 14:40:00,379.34,379.39,378.5,378.61,90823.0,370.4966,370.5454,369.6762,369.7836,90823.0
2019-03-20 14:50:00,378.64,378.86,377.62,377.75,95541.0,369.8129,370.0278,368.8167,368.9437,95541.0
2019-03-20 15:00:00,377.83,378.24,377.15,378.0,125252.0,369.0218,369.4222,368.3577,369.1878,125252.0
2019-03-20 15:10:00,378.0,378.45,377.88,378.05,110682.0,369.1878,369.6273,369.0706,369.2367,110682.0
2019-03-20 15:20:00,378.12,378.32,377.96,378.25,68682.0,369.305,369.5004,369.1488,369.432,68682.0
2019-03-20 15:30:00,378.23,378.23,376.77,376.89,126672.0,369.4125,369.4125,367.9865,368.1037,126672.0
2019-03-20 15:40:00,376.82,377.15,376.5,376.82,121227.0,368.0353,368.3577,367.7228,368.0353,121227.0
2019-03-20 15:50:00,376.83,376.83,376.21,376.41,303383.0,368.0451,368.0451,367.4396,367.6349,303383.0
2019-03-21 09:30:00,374.04,377.0,374.0,374.84,388167.0,365.3202,368.2111,365.2811,366.1015,388167.0
2019-03-21 09:40:00,374.8,375.73,374.2,374.2,197831.0,366.0624,366.9708,365.4764,365.4764,197831.0
2019-03-21 09:50:00,374.27,374.42,372.68,373.3,240837.0,365.5448,365.6913,363.9919,364.5974,240837.0
2019-03-21 10:00:00,373.11,374.69,373.03,373.76,184501.0,364.4118,365.955,364.3337,365.0467,184501.0
2019-03-21 10:10:00,373.9,374.03,372.75,372.82,133807.0,365.1834,365.3104,364.0602,364.1286,133807.0
2019-03-21 10:20:00,372.79,373.05,372.23,372.6,150606.0,364.0993,364.3532,363.5524,363.9137,150606.0
2019-03-21 10:30:00,372.78,373.88,372.41,373.82,102186.0,364.0895,365.1639,363.7282,365.1053,102186.0
2019-03-21 10:40:00,373.85,374.07,372.5,372.71,126595.0,365.1346,365.3495,363.8161,364.0212,126595.0
2019-03-21 10:50:00,372.8,373.76,372.79,373.64,83458.0,364.1091,365.0467,364.0993,364.9295,83458.0
2019-03-21 11:00:00,373.76,374.84,373.4,374.77,125774.0,365.0467,366.1015,364.6951,366.0331,125774.0
2019-03-21 11:10:00,374.81,375.0,374.31,374.67,109381.0,366.0722,366.2578,365.5839,365.9355,109381.0
2019-03-21 11:20:00,374.61,375.6,374.6,375.41,136284.0,365.8769,366.8438,365.8671,366.6582,136284.0
2019-03-21 11:30:00,375.49,375.68,374.61,375.34,118009.0,366.7364,366.9219,365.8769,366.5898,118009.0
2019-03-21 11:40:00,375.33,375.96,375.15,375.67,122412.0,366.5801,367.1954,366.4043,366.9122,122412.0
2019-03-21 11:50:00,375.71,375.87,374.68,375.01,124314.0,366.9512,367.1075,365.9452,366.2675,124314.0
2019-03-21 12:00:00,375.0,375.06,373.65,374.05,116228.0,366.2578,366.3164,364.9392,365.3299,116228.0
2019-03-21 12:10:00,373.98,374.64,373.77,373.87,85518.0,365.2616,365.9062,365.0564,365.1541,85518.0
2019-03-21 12:20:00,373.91,374.24,372.9,373.45,132044.0,365.1932,365.5155,364.2067,364.7439,132044.0
2019-03-21 12:30:00,373.45,373.61,372.71,373.03,85980.0,364.7439,364.9002,364.0212,364.3337,85980.0
2019-03-21 12:40:00,373.08,374.21,372.96,373.95,142345.0,364.3825,365.4862,364.2653,365.2323,142345.0
2019-03-21 12:50:00,373.88,374.08,373.2,373.21,64753.0,365.1639,365.3592,364.4997,364.5095,64753.0
2019-03-21 13:00:00,373.3,373.95,373.2,373.46,54428.0,364.5974,365.2323,364.4997,364.7537,54428.0
2019-03-21 13:10:00,373.42,373.91,373.4,373.8,66310.0,364.7146,365.1932,364.6951,365.0858,66310.0
2019-03-21 13:20:00,373.75,373.79,373.24,373.5,70016.0,365.0369,365.076,364.5388,364.7927,70016.0
2019-03-21 13:30:00,373.55,373.77,373.11,373.23,67328.0,364.8416,365.0564,364.4118,364.529,67328.0
2019-03-21 13:40:00,373.26,373.48,372.75,372.96,118067.0,364.5583,364.7732,364.0602,364.2653,118067.0
2019-03-21 13:50:00,373.0,373.16,372.7,373.15,93728.0,364.3044,364.4607,364.0114,364.4509,93728.0
2019-03-21 14:00:00,373.19,373.29,373.0,373.1,88969.0,364.49,364.5876,364.3044,364.4021,88969.0
2019-03-21 14:10:00,373.06,373.27,372.73,372.94,126610.0,364.363,364.5681,364.0407,364.2458,126610.0
2019-03-21 14:20:00,372.9,373.01,372.51,372.94,116575.0,364.2067,364.3142,363.8258,364.2458,116575.0
2019-03-21 14:30:00,372.95,373.95,372.95,373.94,163243.0,364.2556,365.2323,364.2556,365.2225,163243.0
2019-03-21 14:40:00,373.85,374.38,373.67,374.32,117771.0,365.1346,365.6522,364.9588,365.5936,117771.0
2019-03-21 14:50:00,374.31,374.42,372.62,372.89,182941.0,365.5839,365.6913,363.9333,364.197,182941.0
2019-03-21 15:00:00,372.89,373.62,372.77,373.29,120736.0,364.197,364.9099,364.0798,364.5876,120736.0
2019-03-21 15:10:00,373.25,374.02,373.0,373.8,121824.0,364.5486,365.3006,364.3044,365.0858,121824.0
2019-03-21 15:20:00,373.75,373.79,373.23,373.29,97250.0,365.0369,365.076,364.529,364.5876,97250.0
2019-03-21 15:30:00,373.33,373.37,372.8,373.0,160867.0,364.6267,364.6658,364.1091,364.3044,160867.0
2019-03-21 15:40:00,373.02,373.4,372.86,373.07,166736.0,364.3239,364.6951,364.1677,364.3728,166736.0
2019-03-21 15:50:00,373.07,373.14,372.62,372.74,265443.0,364.3728,364.4411,363.9333,364.0505,265443.0
2019-03-22 09:30:00,368.79,369.86,367.75,368.91,645186.0,360.1925,361.2376,359.1768,360.3097,645186.0
2019-03-22 09:40:00,368.87,369.32,366.26,366.26,492106.0,360.2707,360.7102,357.7215,357.7215,492106.0
2019-03-22 09:50:00,366.26,367.3,364.25,365.4,629346.0,357.7215,358.7373,355.7584,356.8816,629346.0
2019-03-22 10:00:00,365.3,367.31,365.22,366.75,331456.0,356.7839,358.747,356.7058,358.2001,331456.0
2019-03-22 10:10:00,366.68,367.8,365.75,367.8,252315.0,358.1317,359.2256,357.2234,359.2256,252315.0
2019-03-22 10:20:00,367.78,368.1,365.43,365.67,231188.0,359.2061,359.5186,356.9109,357.1453,231188.0
2019-03-22 10:30:00,365.71,367.15,365.71,366.74,123509.0,357.1843,358.5908,357.1843,358.1903,123509.0
2019-03-22 10:40:00,366.79,366.79,365.05,365.06,176330.0,358.2392,358.2392,356.5397,356.5495,176330.0
2019-03-22 10:50:00,365.15,365.88,364.73,364.98,307779.0,356.6374,357.3504,356.2272,356.4714,307779.0
2019-03-22 11:00:00,364.84,365.71,364.73,365.55,191427.0,356.3346,357.1843,356.2272,357.0281,191427.0
2019-03-22 11:10:00,365.54,365.68,364.54,365.15,196873.0,357.0183,357.155,356.0416,356.6374,196873.0
2019-03-22 11:20:00,365.12,365.15,363.61,363.72,303503.0,356.6081,356.6374,355.1333,355.2407,303503.0
2019-03-22 11:30:00,363.74,364.78,363.43,364.54,211793.0,355.2603,356.276,354.9575,356.0416,211793.0
2019-03-22 11:40:00,364.58,365.54,364.01,365.4,143649.0,356.0807,357.0183,355.524,356.8816,143649.0
2019-03-22 11:50:00,365.36,365.37,363.83,363.85,142552.0,356.8425,356.8523,355.3482,355.3677,142552.0
2019-03-22 12:00:00,363.86,364.5,363.5,364.24,127158.0,355.3775,356.0026,355.0259,355.7486,127158.0
2019-03-22 12:10:00,364.3,364.82,363.8,364.24,135510.0,355.8072,356.3151,355.3189,355.7486,135510.0
2019-03-22 12:20:00,364.22,364.85,363.88,364.38,94571.0,355.7291,356.3444,355.397,355.8854,94571.0
2019-03-22 12:30:00,364.16,365.45,364.09,364.91,108121.0,355.6705,356.9304,355.6021,356.403,108121.0
2019-03-22 12:40:00,365.02,365.29,364.31,364.37,124212.0,356.5104,356.7741,355.817,355.8756,124212.0
2019-03-22 12:50:00,364.35,365.15,364.02,364.86,88816.0,355.8561,356.6374,355.5337,356.3542,88816.0
2019-03-22 13:00:00,364.81,366.3,364.75,366.03,160660.0,356.3053,357.7606,356.2467,357.4969,160660.0
2019-03-22 13:10:00,366.04,366.17,365.39,365.88,86085.0,357.5067,357.6336,356.8718,357.3504,86085.0
2019-03-22 13:20:00,366.01,366.06,365.25,365.42,65283.0,357.4774,357.5262,356.7351,356.9011,65283.0
2019-03-22 13:30:00,365.47,365.99,365.35,365.47,50582.0,356.9499,357.4578,356.8327,356.9499,50582.0
2019-03-22 13:40:00,365.52,365.52,364.87,365.18,62874.0,356.9988,356.9988,356.3639,356.6667,62874.0
2019-03-22 13:50:00,365.19,365.69,364.87,365.07,87236.0,356.6765,357.1648,356.3639,356.5593,87236.0
2019-03-22 14:00:00,365.11,365.51,365.0,365.43,66498.0,356.5983,356.989,356.4909,356.9109,66498.0
2019-03-22 14:10:00,365.46,366.99,365.34,366.25,105901.0,356.9402,358.4345,356.823,357.7118,105901.0
2019-03-22 14:20:00,366.3,366.83,366.15,366.54,72000.0,357.7606,358.2782,357.6141,357.995,72000.0
2019-03-22 14:30:00,366.54,366.59,365.5,366.14,105404.0,357.995,358.0438,356.9792,357.6043,105404.0
2019-03-22 14:40:00,366.19,366.64,365.86,366.6,69227.0,357.6532,358.0927,357.3309,358.0536,69227.0
2019-03-22 14:50:00,366.55,366.72,365.74,366.26,132620.0,358.0048,358.1708,357.2136,357.7215,132620.0
2019-03-22 15:00:00,366.3,366.66,365.75,365.93,94960.0,357.7606,358.1122,357.2234,357.3992,94960.0
2019-03-22 15:10:00,366.01,366.23,365.62,365.72,89022.0,357.4774,357.6922,357.0964,357.1941,89022.0
2019-03-22 15:20:00,365.78,366.0,365.01,365.1,95179.0,357.2527,357.4676,356.5007,356.5886,95179.0
2019-03-22 15:30:00,365.01,365.24,364.0,364.07,150904.0,356.5007,356.7253,355.5142,355.5826,150904.0
2019-03-22 15:40:00,364.04,364.3,363.0,363.04,360635.0,355.5533,355.8072,354.5375,354.5766,360635.0
2019-03-22 15:50:00,363.07,363.19,361.52,362.45,697236.0,354.6059,354.7231,353.092,354.0003,697236.0
2019-03-25 09:30:00,365.0,367.41,364.44,366.97,801909.0,356.4909,358.8447,355.944,358.415,801909.0
2019-03-25 09:40:00,367.11,367.5,365.25,365.71,305860.0,358.5517,358.9326,356.7351,357.1843,305860.0
2019-03-25 09:50:00,365.85,367.06,365.58,365.9,186412.0,357.3211,358.5029,357.0574,357.3699,186412.0
2019-03-25 10:00:00,365.97,366.68,365.74,366.0,173902.0,357.4383,358.1317,357.2136,357.4676,173902.0
2019-03-25 10:10:00,366.0,366.17,364.89,365.4,131417.0,357.4676,357.6336,356.3835,356.8816,131417.0
2019-03-25 10:20:00,365.38,365.61,364.11,364.3,157794.0,356.862,357.0867,355.6216,355.8072,157794.0
2019-03-25 10:30:00,364.21,364.93,363.06,363.31,165548.0,355.7193,356.4225,354.5961,354.8403,165548.0
2019-03-25 10:40:00,363.38,364.33,362.89,364.3,161826.0,354.9087,355.8365,354.4301,355.8072,161826.0
2019-03-25 10:50:00,364.31,365.99,364.31,365.81,185319.0,355.817,357.4578,355.817,357.282,185319.0
2019-03-25 11:00:00,365.82,365.88,365.01,365.85,116290.0,357.2918,357.3504,356.5007,357.3211,116290.0
2019-03-25 11:10:00,365.85,366.67,365.47,366.53,138273.0,357.3211,358.122,356.9499,357.9852,138273.0
2019-03-25 11:20:00,366.54,366.87,366.1,366.69,94612.0,357.995,358.3173,357.5653,358.1415,94612.0
2019-03-25 11:30:00,366.62,367.46,366.11,367.19,116274.0,358.0731,358.8936,357.575,358.6298,116274.0
2019-03-25 11:40:00,367.19,367.34,366.38,366.66,80063.0,358.6298,358.7763,357.8387,358.1122,80063.0
2019-03-25 11:50:00,366.52,366.93,366.13,366.17,84471.0,357.9755,358.3759,357.5946,357.6336,84471.0
2019-03-25 12:00:00,366.25,367.18,363.88,365.26,280201.0,357.7118,358.6201,355.397,356.7448,280201.0
2019-03-25 12:10:00,365.27,366.45,365.06,366.38,127310.0,356.7546,357.9071,356.5495,357.8387,127310.0
2019-03-25 12:20:00,366.28,366.6,365.58,365.62,81276.0,357.7411,358.0536,357.0574,357.0964,81276.0
2019-03-25 12:30:00,365.57,365.92,364.95,365.18,80805.0,357.0476,357.3895,356.4421,356.6667,80805.0
2019-03-25 12:40:00,365.2,365.84,364.76,365.5,78331.0,356.6862,357.3113,356.2565,356.9792,78331.0
2019-03-25 12:50:00,365.53,366.71,365.5,366.52,61436.0,357.0085,358.161,356.9792,357.9755,61436.0
2019-03-25 13:00:00,366.68,366.7,366.07,366.5,58351.0,358.1317,358.1513,357.536,357.9559,58351.0
2019-03-25 13:10:00,366.43,367.13,366.29,366.98,76951.0,357.8876,358.5712,357.7508,358.4247,76951.0
2019-03-25 13:20:00,367.05,367.25,366.7,367.01,71510.0,358.4931,358.6884,358.1513,358.454,71510.0
2019-03-25 13:30:00,366.97,367.22,366.6,367.05,49788.0,358.415,358.6591,358.0536,358.4931,49788.0
2019-03-25 13:40:00,367.02,367.17,366.05,366.43,73230.0,358.4638,358.6103,357.5164,357.8876,73230.0
2019-03-25 13:50:00,366.52,366.79,366.21,366.66,64112.0,357.9755,358.2392,357.6727,358.1122,64112.0
2019-03-25 14:00:00,366.63,367.2,366.44,366.67,90595.0,358.0829,358.6396,357.8973,358.122,90595.0
2019-03-25 14:10:00,366.71,367.8,366.69,367.19,120230.0,358.161,359.2256,358.1415,358.6298,120230.0
2019-03-25 14:20:00,367.22,367.81,367.19,367.69,77946.0,358.6591,359.2354,358.6298,359.1182,77946.0
2019-03-25 14:30:00,367.74,368.04,367.61,367.75,154222.0,359.167,359.46,359.0401,359.1768,154222.0
2019-03-25 14:40:00,367.76,367.97,367.07,367.4,102953.0,359.1866,359.3917,358.5126,358.835,102953.0
2019-03-25 14:50:00,367.4,367.7,366.93,367.7,105566.0,358.835,359.128,358.3759,359.128,105566.0
2019-03-25 15:00:00,367.67,368.9,367.53,368.85,149235.0,359.0987,360.3,358.9619,360.2511,149235.0
2019-03-25 15:10:00,368.84,369.3,367.75,368.1,179921.0,360.2414,360.6907,359.1768,359.5186,179921.0
2019-03-25 15:20:00,368.1,368.98,367.15,368.93,215836.0,359.5186,360.3781,358.5908,360.3293,215836.0
2019-03-25 15:30:00,368.88,369.2,368.68,369.17,163893.0,360.2804,360.593,360.0851,360.5637,163893.0
2019-03-25 15:40:00,369.16,370.6,369.1,369.68,357534.0,360.5539,361.9604,360.4953,361.0618,357534.0
2019-03-25 15:50:00,369.72,371.21,369.58,370.54,467826.0,361.1009,362.5561,360.9641,361.9017,467826.0
2019-03-26 09:30:00,375.58,375.6,371.79,372.64,461422.0,366.8243,366.8438,363.1226,363.9528,461422.0
2019-03-26 09:40:00,372.69,373.69,372.43,373.4,200220.0,364.0016,364.9783,363.7477,364.6951,200220.0
2019-03-26 09:50:00,373.46,374.47,372.8,374.19,230819.0,364.7537,365.7401,364.1091,365.4667,230819.0
2019-03-26 10:00:00,374.11,374.35,372.05,372.18,267041.0,365.3885,365.6229,363.3765,363.5035,267041.0
2019-03-26 10:10:00,372.18,372.54,371.34,371.92,157359.0,363.5035,363.8551,362.6831,363.2496,157359.0
2019-03-26 10:20:00,371.95,372.0,370.3,372.0,183675.0,363.2789,363.3277,361.6673,363.3277,183675.0
2019-03-26 10:30:00,372.07,372.5,371.52,372.25,115452.0,363.3961,363.8161,362.8589,363.5719,115452.0
2019-03-26 10:40:00,372.17,372.75,372.05,372.33,87761.0,363.4937,364.0602,363.3765,363.65,87761.0
2019-03-26 10:50:00,372.2,372.75,372.04,372.43,71341.0,363.5231,364.0602,363.3668,363.7477,71341.0
2019-03-26 11:00:00,372.41,372.86,372.05,372.22,58316.0,363.7282,364.1677,363.3765,363.5426,58316.0
2019-03-26 11:10:00,372.25,372.51,371.73,371.94,73531.0,363.5719,363.8258,363.064,363.2691,73531.0
2019-03-26 11:20:00,371.93,371.95,370.89,371.22,79488.0,363.2593,363.2789,362.2436,362.5659,79488.0
2019-03-26 11:30:00,371.22,371.42,371.0,371.34,43907.0,362.5659,362.7612,362.351,362.6831,43907.0
2019-03-26 11:40:00,371.25,371.46,370.07,370.19,96926.0,362.5952,362.8003,361.4427,361.5599,96926.0
2019-03-26 11:50:00,370.15,370.25,369.4,370.0,151391.0,361.5208,361.6185,360.7883,361.3743,151391.0
2019-03-26 12:00:00,370.01,370.5,369.91,370.44,69514.0,361.3841,361.8627,361.2864,361.8041,69514.0
2019-03-26 12:10:00,370.36,370.96,370.1,370.86,69833.0,361.7259,362.312,361.472,362.2143,69833.0
2019-03-26 12:20:00,370.93,370.96,369.24,369.54,86465.0,362.2827,362.312,360.6321,360.9251,86465.0
2019-03-26 12:30:00,369.45,369.66,368.78,368.88,154269.0,360.8372,361.0423,360.1828,360.2804,154269.0
2019-03-26 12:40:00,368.93,369.0,368.45,368.54,76275.0,360.3293,360.3977,359.8605,359.9484,76275.0
2019-03-26 12:50:00,368.52,369.46,368.52,368.66,100163.0,359.9288,360.8469,359.9288,360.0656,100163.0
2019-03-26 13:00:00,368.68,369.05,368.25,368.68,96630.0,360.0851,360.4465,359.6651,360.0851,96630.0
2019-03-26 13:10:00,368.64,368.95,368.49,368.61,47060.0,360.046,360.3488,359.8995,360.0167,47060.0
2019-03-26 13:20:00,368.69,368.86,368.17,368.47,68012.0,360.0949,360.2609,359.587,359.88,68012.0
2019-03-26 13:30:00,368.4,368.41,367.67,368.06,125456.0,359.8116,359.8214,359.0987,359.4796,125456.0
2019-03-26 13:40:00,368.12,368.4,367.87,367.88,43819.0,359.5382,359.8116,359.294,359.3038,43819.0
2019-03-26 13:50:00,367.93,368.11,367.6,367.63,112897.0,359.3526,359.5284,359.0303,359.0596,112897.0
2019-03-26 14:00:00,367.67,368.12,367.62,368.0,57109.0,359.0987,359.5382,359.0498,359.421,57109.0
2019-03-26 14:10:00,367.99,368.27,367.87,368.24,64285.0,359.4112,359.6847,359.294,359.6554,64285.0
2019-03-26 14:20:00,368.29,368.48,368.15,368.17,58746.0,359.7042,359.8898,359.5675,359.587,58746.0
2019-03-26 14:30:00,368.21,368.49,367.93,368.3,53965.0,359.6261,359.8995,359.3526,359.714,53965.0
2019-03-26 14:40:00,368.34,369.11,368.34,368.65,76205.0,359.753,360.5051,359.753,360.0558,76205.0
2019-03-26 14:50:00,368.71,370.08,368.41,369.8,102000.0,360.1144,361.4525,359.8214,361.179,102000.0
2019-03-26 15:00:00,369.76,370.0,369.44,369.73,75104.0,361.1399,361.3743,360.8274,361.1106,75104.0
2019-03-26 15:10:00,369.7,370.58,369.53,369.87,91960.0,361.0813,361.9408,360.9153,361.2474,91960.0
2019-03-26 15:20:00,369.91,370.05,369.3,369.4,75313.0,361.2864,361.4232,360.6907,360.7883,75313.0
2019-03-26 15:30:00,369.35,369.89,369.26,369.45,65102.0,360.7395,361.2669,360.6516,360.8372,65102.0
2019-03-26 15:40:00,369.45,369.69,368.93,369.63,98666.0,360.8372,361.0716,360.3293,361.013,98666.0
2019-03-26 15:50:00,369.59,370.64,369.4,370.38,297262.0,360.9739,361.9994,360.7883,361.7455,297262.0
2019-03-27 09:30:00,371.89,372.9,370.6,371.32,393635.0,363.2203,364.2067,361.9604,362.6636,393635.0
2019-03-27 09:40:00,371.65,372.5,371.02,371.27,178590.0,362.9859,363.8161,362.3706,362.6147,178590.0
2019-03-27 09:50:00,371.09,372.0,370.01,370.58,131292.0,362.4389,363.3277,361.3841,361.9408,131292.0
2019-03-27 10:00:00,370.62,370.83,369.5,369.65,106777.0,361.9799,362.185,360.886,361.0325,106777.0
2019-03-27 10:10:00,369.69,370.8,369.47,370.41,72202.0,361.0716,362.1557,360.8567,361.7748,72202.0
2019-03-27 10:20:00,370.35,370.46,369.75,369.9,88955.0,361.7162,361.8236,361.1302,361.2767,88955.0
2019-03-27 10:30:00,369.8,369.86,368.33,368.43,116354.0,361.179,361.2376,359.7433,359.8409,116354.0
2019-03-27 10:40:00,368.51,368.69,367.48,368.34,177368.0,359.9191,360.0949,358.9131,359.753,177368.0
2019-03-27 10:50:00,368.3,369.22,367.81,368.85,70234.0,359.714,360.6125,359.2354,360.2511,70234.0
2019-03-27 11:00:00,368.77,369.23,367.9,368.15,67858.0,360.173,360.6223,359.3233,359.5675,67858.0
2019-03-27 11:10:00,368.01,368.1,366.9,367.34,102445.0,359.4307,359.5186,358.3466,358.7763,102445.0
2019-03-27 11:20:00,367.5,368.33,367.35,367.48,80096.0,358.9326,359.7433,358.7861,358.9131,80096.0
2019-03-27 11:30:00,367.37,367.52,366.5,367.06,114324.0,358.8057,358.9522,357.9559,358.5029,114324.0
2019-03-27 11:40:00,367.04,367.08,365.55,366.32,114317.0,358.4833,358.5224,357.0281,357.7801,114317.0
2019-03-27 11:50:00,366.21,366.73,365.72,366.3,88479.0,357.6727,358.1806,357.1941,357.7606,88479.0
2019-03-27 12:00:00,366.18,367.63,366.18,366.84,88726.0,357.6434,359.0596,357.6434,358.288,88726.0
2019-03-27 12:10:00,366.8,367.26,366.26,367.0,76350.0,358.2489,358.6982,357.7215,358.4443,76350.0
2019-03-27 12:20:00,367.11,367.89,366.65,367.71,78041.0,358.5517,359.3135,358.1024,359.1377,78041.0
2019-03-27 12:30:00,367.69,368.35,367.5,367.74,100908.0,359.1182,359.7628,358.9326,359.167,100908.0
2019-03-27 12:40:00,367.79,368.88,367.4,368.49,136612.0,359.2159,360.2804,358.835,359.8995,136612.0
2019-03-27 12:50:00,368.41,368.9,368.22,368.55,86168.0,359.8214,360.3,359.6358,359.9581,86168.0
2019-03-27 13:00:00,368.57,368.66,367.07,367.18,99002.0,359.9777,360.0656,358.5126,358.6201,99002.0
2019-03-27 13:10:00,367.15,367.91,367.07,367.91,140250.0,358.5908,359.3331,358.5126,359.3331,140250.0
2019-03-27 13:20:00,367.79,369.3,367.47,368.89,116240.0,359.2159,360.6907,358.9033,360.2902,116240.0
2019-03-27 13:30:00,368.9,369.34,368.57,369.02,79518.0,360.3,360.7297,359.9777,360.4172,79518.0
2019-03-27 13:40:00,369.2,370.05,369.08,369.54,125174.0,360.593,361.4232,360.4758,360.9251,125174.0
2019-03-27 13:50:00,369.58,370.22,369.31,369.8,99654.0,360.9641,361.5892,360.7004,361.179,99654.0
2019-03-27 14:00:00,369.88,376.66,369.0,374.06,1392092.0,361.2571,367.8791,360.3977,365.3397,1392092.0
2019-03-27 14:10:00,374.12,375.85,373.04,373.48,558019.0,365.3983,367.088,364.3435,364.7732,558019.0
2019-03-27 14:20:00,373.59,374.17,371.83,372.69,336956.0,364.8806,365.4471,363.1617,364.0016,336956.0
2019-03-27 14:30:00,372.7,373.91,372.4,373.04,222967.0,364.0114,365.1932,363.7184,364.3435,222967.0
2019-03-27 14:40:00,372.98,374.25,372.98,374.09,159754.0,364.2849,365.5253,364.2849,365.369,159754.0
2019-03-27 14:50:00,374.07,374.8,372.75,373.89,258939.0,365.3495,366.0624,364.0602,365.1737,258939.0
2019-03-27 15:00:00,373.92,374.06,372.51,372.65,152406.0,365.203,365.3397,363.8258,363.9626,152406.0
2019-03-27 15:10:00,372.68,373.32,372.5,373.28,107728.0,363.9919,364.6169,363.8161,364.5779,107728.0
2019-03-27 15:20:00,373.22,373.87,372.94,373.61,139689.0,364.5193,365.1541,364.2458,364.9002,139689.0
2019-03-27 15:30:00,373.67,374.71,373.66,374.19,156262.0,364.9588,365.9745,364.949,365.4667,156262.0
2019-03-27 15:40:00,374.2,374.5,373.78,374.0,175880.0,365.4764,365.7694,365.0662,365.2811,175880.0
2019-03-27 15:50:00,374.06,374.25,373.82,374.08,302213.0,365.3397,365.5253,365.1053,365.3592,302213.0
2019-03-28 09:30:00,376.6,376.66,372.37,373.17,362759.0,367.8205,367.8791,363.6891,364.4704,362759.0
2019-03-28 09:40:00,373.27,375.72,373.0,374.76,244337.0,364.5681,366.961,364.3044,366.0234,244337.0
2019-03-28 09:50:00,374.79,375.11,374.04,374.69,170321.0,366.0527,366.3652,365.3202,365.955,170321.0
2019-03-28 10:00:00,374.74,375.44,373.02,373.51,274141.0,366.0038,366.6875,364.3239,364.8025,274141.0
2019-03-28 10:10:00,373.44,373.59,372.33,372.71,165739.0,364.7341,364.8806,363.65,364.0212,165739.0
2019-03-28 10:20:00,372.77,373.41,372.71,373.13,114860.0,364.0798,364.7048,364.0212,364.4314,114860.0
2019-03-28 10:30:00,373.2,373.29,372.83,373.16,86848.0,364.4997,364.5876,364.1384,364.4607,86848.0
2019-03-28 10:40:00,373.11,373.5,373.06,373.29,76525.0,364.4118,364.7927,364.363,364.5876,76525.0
2019-03-28 10:50:00,373.25,373.3,372.68,373.05,110556.0,364.5486,364.5974,363.9919,364.3532,110556.0
2019-03-28 11:00:00,373.11,373.4,372.8,373.35,84111.0,364.4118,364.6951,364.1091,364.6462,84111.0
2019-03-28 11:10:00,373.25,374.04,373.18,373.57,104099.0,364.5486,365.3202,364.4802,364.8611,104099.0
2019-03-28 11:20:00,373.66,373.9,373.0,373.12,71525.0,364.949,365.1834,364.3044,364.4216,71525.0
2019-03-28 11:30:00,373.08,374.37,372.9,374.24,87216.0,364.3825,365.6425,364.2067,365.5155,87216.0
2019-03-28 11:40:00,374.3,374.95,373.88,374.6,78986.0,365.5741,366.2089,365.1639,365.8671,78986.0
2019-03-28 11:50:00,374.67,374.88,374.04,374.39,69141.0,365.9355,366.1406,365.3202,365.662,69141.0
2019-03-28 12:00:00,374.32,374.92,373.5,374.65,110831.0,365.5936,366.1796,364.7927,365.9159,110831.0
2019-03-28 12:10:00,374.65,374.7,373.54,374.26,65247.0,365.9159,365.9648,364.8318,365.535,65247.0
2019-03-28 12:20:00,374.2,374.51,373.92,374.1,50275.0,365.4764,365.7792,365.203,365.3788,50275.0
2019-03-28 12:30:00,374.19,374.44,373.95,374.36,33035.0,365.4667,365.7108,365.2323,365.6327,33035.0
2019-03-28 12:40:00,374.35,374.69,374.28,374.57,41643.0,365.6229,365.955,365.5546,365.8378,41643.0
2019-03-28 12:50:00,374.58,375.17,374.58,374.84,77367.0,365.8476,366.4238,365.8476,366.1015,77367.0
2019-03-28 13:00:00,374.9,375.11,374.16,374.24,54501.0,366.1601,366.3652,365.4374,365.5155,54501.0
2019-03-28 13:10:00,374.29,374.65,374.23,374.59,36119.0,365.5643,365.9159,365.5057,365.8573,36119.0
2019-03-28 13:20:00,374.63,374.69,374.15,374.46,27562.0,365.8964,365.955,365.4276,365.7304,27562.0
2019-03-28 13:30:00,374.45,375.11,374.37,374.97,44681.0,365.7206,366.3652,365.6425,366.2285,44681.0
2019-03-28 13:40:00,375.1,375.29,374.65,374.8,74718.0,366.3554,366.541,365.9159,366.0624,74718.0
2019-03-28 13:50:00,374.85,375.3,374.64,375.26,53504.0,366.1113,366.5508,365.9062,366.5117,53504.0
2019-03-28 14:00:00,375.21,375.28,374.56,374.63,50135.0,366.4629,366.5312,365.828,365.8964,50135.0
2019-03-28 14:10:00,374.65,374.9,374.58,374.66,29766.0,365.9159,366.1601,365.8476,365.9257,29766.0
2019-03-28 14:20:00,374.62,374.66,374.25,374.59,51715.0,365.8866,365.9257,365.5253,365.8573,51715.0
2019-03-28 14:30:00,374.56,374.7,374.42,374.45,38755.0,365.828,365.9648,365.6913,365.7206,38755.0
2019-03-28 14:40:00,374.47,374.51,373.88,373.96,52847.0,365.7401,365.7792,365.1639,365.242,52847.0
2019-03-28 14:50:00,373.96,374.83,373.75,374.7,47407.0,365.242,366.0917,365.0369,365.9648,47407.0
2019-03-28 15:00:00,374.8,374.83,374.38,374.44,43448.0,366.0624,366.0917,365.6522,365.7108,43448.0
2019-03-28 15:10:00,374.44,374.87,374.17,374.41,75026.0,365.7108,366.1308,365.4471,365.6815,75026.0
2019-03-28 15:20:00,374.36,374.75,374.3,374.41,43664.0,365.6327,366.0136,365.5741,365.6815,43664.0
2019-03-28 15:30:00,374.51,374.9,374.49,374.68,65573.0,365.7792,366.1601,365.7597,365.9452,65573.0
2019-03-28 15:40:00,374.77,374.89,374.41,374.55,74600.0,366.0331,366.1503,365.6815,365.8183,74600.0
2019-03-28 15:50:00,374.54,374.75,374.18,374.28,148757.0,365.8085,366.0136,365.4569,365.5546,148757.0
2019-03-29 09:30:00,376.52,376.81,374.74,375.93,276252.0,367.7423,368.0256,366.0038,367.1661,276252.0
2019-03-29 09:40:00,375.88,376.46,375.6,376.25,171900.0,367.1173,367.6837,366.8438,367.4786,171900.0
2019-03-29 09:50:00,376.23,378.09,376.04,376.43,358556.0,367.4591,369.2757,367.2735,367.6544,358556.0
2019-03-29 10:00:00,376.43,378.01,376.4,377.94,202260.0,367.6544,369.1976,367.6251,369.1292,202260.0
2019-03-29 10:10:00,377.9,379.39,377.0,379.19,308957.0,369.0902,370.5454,368.2111,370.3501,308957.0
2019-03-29 10:20:00,379.17,380.98,379.0,380.9,306163.0,370.3306,372.0984,370.1645,372.0202,306163.0
2019-03-29 10:30:00,380.81,380.87,378.66,379.18,300648.0,371.9323,371.9909,369.8325,370.3403,300648.0
2019-03-29 10:40:00,379.16,380.44,379.1,379.84,209276.0,370.3208,371.571,370.2622,370.9849,209276.0
2019-03-29 10:50:00,379.73,380.23,379.15,379.98,178612.0,370.8775,371.3659,370.311,371.1217,178612.0
2019-03-29 11:00:00,379.94,380.9,379.79,380.74,151381.0,371.0826,372.0202,370.9361,371.864,151381.0
2019-03-29 11:10:00,380.77,381.75,380.33,381.61,185382.0,371.8933,372.8504,371.4635,372.7137,185382.0
2019-03-29 11:20:00,381.59,381.67,380.75,381.4,105288.0,372.6941,372.7723,371.8737,372.5086,105288.0
2019-03-29 11:30:00,381.41,381.81,380.5,380.73,103880.0,372.5183,372.909,371.6296,371.8542,103880.0
2019-03-29 11:40:00,380.85,381.0,380.22,380.68,93612.0,371.9714,372.1179,371.3561,371.8054,93612.0
2019-03-29 11:50:00,380.68,380.81,380.41,380.47,53473.0,371.8054,371.9323,371.5417,371.6003,53473.0
2019-03-29 12:00:00,380.48,380.5,379.81,380.15,102714.0,371.61,371.6296,370.9556,371.2877,102714.0
2019-03-29 12:10:00,380.11,381.4,380.01,381.4,116053.0,371.2486,372.5086,371.151,372.5086,116053.0
2019-03-29 12:20:00,381.43,382.0,381.22,381.72,142298.0,372.5379,373.0946,372.3328,372.8211,142298.0
2019-03-29 12:30:00,381.6,381.85,381.46,381.68,50586.0,372.7039,372.9481,372.5672,372.782,50586.0
2019-03-29 12:40:00,381.71,381.78,381.02,381.35,74215.0,372.8113,372.8797,372.1374,372.4597,74215.0
2019-03-29 12:50:00,381.36,381.59,380.74,381.42,94056.0,372.4695,372.6941,371.864,372.5281,94056.0
2019-03-29 13:00:00,381.39,382.08,381.16,381.9,137163.0,372.4988,373.1727,372.2742,372.9969,137163.0
2019-03-29 13:10:00,381.95,382.18,381.15,381.41,107120.0,373.0458,373.2704,372.2644,372.5183,107120.0
2019-03-29 13:20:00,381.4,381.52,380.84,381.09,87537.0,372.5086,372.6258,371.9616,372.2058,87537.0
2019-03-29 13:30:00,381.09,381.26,380.52,381.03,93679.0,372.2058,372.3718,371.6491,372.1472,93679.0
2019-03-29 13:40:00,381.04,381.51,380.73,380.87,54638.0,372.157,372.616,371.8542,371.9909,54638.0
2019-03-29 13:50:00,380.84,381.17,380.75,381.0,52771.0,371.9616,372.2839,371.8737,372.1179,52771.0
2019-03-29 14:00:00,381.0,381.3,380.96,381.07,49859.0,372.1179,372.4109,372.0788,372.1863,49859.0
2019-03-29 14:10:00,381.14,381.2,380.84,380.86,43712.0,372.2546,372.3132,371.9616,371.9812,43712.0
2019-03-29 14:20:00,380.85,381.07,380.62,380.84,45150.0,371.9714,372.1863,371.7468,371.9616,45150.0
2019-03-29 14:30:00,380.77,381.03,380.73,380.81,38184.0,371.8933,372.1472,371.8542,371.9323,38184.0
2019-03-29 14:40:00,380.8,381.17,380.6,381.01,65772.0,371.9226,372.2839,371.7272,372.1277,65772.0
2019-03-29 14:50:00,381.01,381.03,380.69,380.9,46013.0,372.1277,372.1472,371.8151,372.0202,46013.0
2019-03-29 15:00:00,380.97,381.33,380.7,380.84,90831.0,372.0886,372.4402,371.8249,371.9616,90831.0
2019-03-29 15:10:00,380.85,381.16,380.78,381.08,52606.0,371.9714,372.2742,371.903,372.196,52606.0
2019-03-29 15:20:00,381.05,381.05,380.3,380.56,81662.0,372.1667,372.1667,371.4342,371.6882,81662.0
2019-03-29 15:30:00,380.58,380.97,380.2,380.91,121619.0,371.7077,372.0886,371.3365,372.03,121619.0
2019-03-29 15:40:00,380.95,381.19,380.62,380.74,126401.0,372.0691,372.3035,371.7468,371.864,126401.0
2019-03-29 15:50:00,380.73,381.81,380.7,381.42,332873.0,371.8542,372.909,371.8249,372.5281,332873.0
2019-04-01 09:30:00,386.09,386.5,383.15,384.28,492993.0,377.0892,377.4897,374.2178,375.3214,492993.0
2019-04-01 09:40:00,384.27,384.5,383.1,383.61,218485.0,375.3117,375.5363,374.1689,374.6671,218485.0
2019-04-01 09:50:00,383.61,384.75,383.14,384.42,192210.0,374.6671,375.7805,374.208,375.4582,192210.0
2019-04-01 10:00:00,384.5,385.3,384.05,384.21,231460.0,375.5363,376.3177,375.0968,375.2531,231460.0
2019-04-01 10:10:00,384.18,384.78,383.79,384.6,119908.0,375.2238,375.8098,374.8429,375.634,119908.0
2019-04-01 10:20:00,384.7,385.01,384.05,384.95,70094.0,375.7316,376.0344,375.0968,375.9758,70094.0
2019-04-01 10:30:00,384.94,386.55,384.74,386.55,172848.0,375.966,377.5385,375.7707,377.5385,172848.0
2019-04-01 10:40:00,386.56,387.74,386.37,387.0,278851.0,377.5483,378.7008,377.3627,377.978,278851.0
2019-04-01 10:50:00,387.0,387.18,386.55,386.98,111762.0,377.978,378.1538,377.5385,377.9585,111762.0
2019-04-01 11:00:00,387.01,387.25,386.11,387.06,113163.0,377.9878,378.2222,377.1088,378.0366,113163.0
2019-04-01 11:10:00,387.09,387.83,386.9,387.63,132760.0,378.0659,378.7887,377.8804,378.5933,132760.0
2019-04-01 11:20:00,387.62,388.96,387.59,388.53,235246.0,378.5836,379.8923,378.5543,379.4724,235246.0
2019-04-01 11:30:00,388.4,388.51,387.25,387.25,106473.0,379.3454,379.4528,378.2222,378.2222,106473.0
2019-04-01 11:40:00,387.27,388.5,387.15,388.44,100194.0,378.2417,379.4431,378.1245,379.3845,100194.0
2019-04-01 11:50:00,388.35,388.39,387.7,387.71,70554.0,379.2966,379.3356,378.6617,378.6715,70554.0
2019-04-01 12:00:00,387.71,387.8,386.76,387.26,97256.0,378.6715,378.7594,377.7436,378.232,97256.0
2019-04-01 12:10:00,387.26,388.02,387.11,387.71,115157.0,378.232,378.9742,378.0855,378.6715,115157.0
2019-04-01 12:20:00,387.65,387.88,387.26,387.65,47691.0,378.6129,378.8375,378.232,378.6129,47691.0
2019-04-01 12:30:00,387.59,388.59,387.59,388.19,70919.0,378.5543,379.531,378.5543,379.1403,70919.0
2019-04-01 12:40:00,388.11,388.75,388.0,388.63,85696.0,379.0621,379.6872,378.9547,379.57,85696.0
2019-04-01 12:50:00,388.49,388.63,388.26,388.31,42088.0,379.4333,379.57,379.2086,379.2575,42088.0
2019-04-01 13:00:00,388.28,388.66,387.91,388.6,65674.0,379.2282,379.5993,378.8668,379.5407,65674.0
2019-04-01 13:10:00,388.6,389.64,388.43,389.59,159134.0,379.5407,380.5565,379.3747,380.5076,159134.0
2019-04-01 13:20:00,389.55,389.87,389.2,389.4,127404.0,380.4686,380.7811,380.1267,380.3221,127404.0
2019-04-01 13:30:00,389.45,389.56,388.9,389.0,93338.0,380.3709,380.4783,379.8337,379.9314,93338.0
2019-04-01 13:40:00,389.04,389.31,388.9,389.14,53589.0,379.9705,380.2342,379.8337,380.0681,53589.0
2019-04-01 13:50:00,389.12,389.43,389.0,389.23,55401.0,380.0486,380.3514,379.9314,380.156,55401.0
2019-04-01 14:00:00,389.21,390.33,389.14,390.13,206065.0,380.1365,381.2304,380.0681,381.0351,206065.0
2019-04-01 14:10:00,390.13,390.68,390.0,390.56,139012.0,381.0351,381.5722,380.9081,381.455,139012.0
2019-04-01 14:20:00,390.54,391.42,390.38,391.0,159210.0,381.4355,382.295,381.2792,381.8848,159210.0
2019-04-01 14:30:00,391.02,391.9,390.99,391.76,124287.0,381.9043,382.7638,381.875,382.6271,124287.0
2019-04-01 14:40:00,391.71,392.78,391.6,391.77,222579.0,382.5782,383.6233,382.4708,382.6368,222579.0
2019-04-01 14:50:00,391.77,392.9,391.77,392.44,123550.0,382.6368,383.7405,382.6368,383.2912,123550.0
2019-04-01 15:00:00,392.41,392.73,391.95,391.98,123813.0,383.2619,383.5744,382.8126,382.8419,123813.0
2019-04-01 15:10:00,392.0,392.0,391.1,391.79,120014.0,382.8615,382.8615,381.9824,382.6564,120014.0
2019-04-01 15:20:00,391.75,392.39,391.42,391.89,104749.0,382.6173,383.2424,382.295,382.754,104749.0
2019-04-01 15:30:00,391.92,392.14,390.33,390.45,150828.0,382.7833,382.9982,381.2304,381.3476,150828.0
2019-04-01 15:40:00,390.4,391.34,390.4,391.27,164513.0,381.2988,382.2168,381.2988,382.1485,164513.0
2019-04-01 15:50:00,391.24,392.58,391.22,391.54,357716.0,382.1192,383.4279,382.0996,382.4122,357716.0
2019-04-02 09:30:00,388.5,389.93,388.5,389.88,283684.0,379.4431,380.8397,379.4431,380.7909,283684.0
2019-04-02 09:40:00,389.96,393.46,389.96,392.06,333381.0,380.869,384.2874,380.869,382.9201,333381.0
2019-04-02 09:50:00,392.14,393.15,391.01,391.51,181743.0,382.9982,383.9847,381.8945,382.3829,181743.0
2019-04-02 10:00:00,391.46,392.8,390.36,392.8,195120.0,382.334,383.6428,381.2597,383.6428,195120.0
2019-04-02 10:10:00,392.75,392.85,392.1,392.26,103544.0,383.594,383.6916,382.9591,383.1154,103544.0
2019-04-02 10:20:00,392.37,393.6,392.24,393.5,134295.0,383.2228,384.4242,383.0959,384.3265,134295.0
2019-04-02 10:30:00,393.59,394.34,393.11,393.94,196287.0,384.4144,385.1469,383.9456,384.7562,196287.0
2019-04-02 10:40:00,393.86,394.09,393.3,393.77,131714.0,384.6781,384.9027,384.1312,384.5902,131714.0
2019-04-02 10:50:00,393.77,394.83,393.76,394.36,140206.0,384.5902,385.6255,384.5804,385.1664,140206.0
2019-04-02 11:00:00,394.43,394.74,393.59,393.94,123019.0,385.2348,385.5376,384.4144,384.7562,123019.0
2019-04-02 11:10:00,393.89,393.9,392.56,393.68,144597.0,384.7074,384.7172,383.4084,384.5023,144597.0
2019-04-02 11:20:00,393.62,394.2,393.35,393.84,94651.0,384.4437,385.0102,384.18,384.6586,94651.0
2019-04-02 11:30:00,393.92,393.95,392.21,392.23,112642.0,384.7367,384.766,383.0666,383.0861,112642.0
2019-04-02 11:40:00,392.22,392.83,392.1,392.32,114222.0,383.0763,383.6721,382.9591,383.174,114222.0
2019-04-02 11:50:00,392.36,392.59,392.0,392.21,115415.0,383.2131,383.4377,382.8615,383.0666,115415.0
2019-04-02 12:00:00,392.23,392.5,391.8,392.04,74136.0,383.0861,383.3498,382.6661,382.9005,74136.0
2019-04-02 12:10:00,392.03,392.15,391.05,391.12,111481.0,382.8908,383.008,381.9336,382.002,111481.0
2019-04-02 12:20:00,391.16,391.36,390.63,391.29,115442.0,382.041,382.2364,381.5234,382.168,115442.0
2019-04-02 12:30:00,391.26,391.5,391.04,391.41,87001.0,382.1387,382.3731,381.9238,382.2852,87001.0
2019-04-02 12:40:00,391.43,391.49,390.83,390.91,51240.0,382.3047,382.3634,381.7187,381.7969,51240.0
2019-04-02 12:50:00,390.95,391.28,390.77,391.17,43837.0,381.8359,382.1582,381.6601,382.0508,43837.0
2019-04-02 13:00:00,391.15,391.75,391.04,391.58,108543.0,382.0313,382.6173,381.9238,382.4513,108543.0
2019-04-02 13:10:00,391.54,391.75,390.9,391.46,63949.0,382.4122,382.6173,381.7871,382.334,63949.0
2019-04-02 13:20:00,391.48,391.68,390.89,390.94,62854.0,382.3536,382.5489,381.7773,381.8262,62854.0
2019-04-02 13:30:00,390.92,391.21,390.37,390.87,62976.0,381.8066,382.0899,381.2695,381.7578,62976.0
2019-04-02 13:40:00,390.91,391.04,390.3,390.35,72302.0,381.7969,381.9238,381.2011,381.2499,72302.0
2019-04-02 13:50:00,390.36,390.63,390.03,390.3,63888.0,381.2597,381.5234,380.9374,381.2011,63888.0
2019-04-02 14:00:00,390.37,390.4,389.61,390.18,90629.0,381.2695,381.2988,380.5272,381.0839,90629.0
2019-04-02 14:10:00,390.18,390.57,389.51,389.76,97334.0,381.0839,381.4648,380.4295,380.6737,97334.0
2019-04-02 14:20:00,389.72,390.65,389.72,390.19,136470.0,380.6346,381.5429,380.6346,381.0937,136470.0
2019-04-02 14:30:00,390.22,391.1,390.14,390.71,95632.0,381.123,381.9824,381.0448,381.6015,95632.0
2019-04-02 14:40:00,390.69,390.98,390.62,390.77,77496.0,381.582,381.8652,381.5136,381.6601,77496.0
2019-04-02 14:50:00,390.75,391.22,390.57,391.14,118949.0,381.6406,382.0996,381.4648,382.0215,118949.0
2019-04-02 15:00:00,391.19,391.56,391.11,391.18,89083.0,382.0703,382.4317,381.9922,382.0606,89083.0
2019-04-02 15:10:00,391.21,391.33,390.86,391.11,100613.0,382.0899,382.2071,381.748,381.9922,100613.0
2019-04-02 15:20:00,391.12,391.18,390.35,391.17,113234.0,382.002,382.0606,381.2499,382.0508,113234.0
2019-04-02 15:30:00,391.18,391.63,391.11,391.5,124369.0,382.0606,382.5001,381.9922,382.3731,124369.0
2019-04-02 15:40:00,391.5,391.51,391.17,391.46,129144.0,382.3731,382.3829,382.0508,382.334,129144.0
2019-04-02 15:50:00,391.46,391.46,390.1,390.68,352796.0,382.334,382.334,381.0058,381.5722,352796.0
2019-04-03 09:30:00,389.68,391.54,388.09,388.09,287274.0,380.5955,382.4122,379.0426,379.0426,287274.0
2019-04-03 09:40:00,388.06,389.6,388.05,388.72,176605.0,379.0133,380.5174,379.0035,379.6579,176605.0
2019-04-03 09:50:00,388.69,388.69,385.12,386.01,481504.0,379.6286,379.6286,376.1419,377.0111,481504.0
2019-04-03 10:00:00,386.0,387.29,384.07,387.0,455063.0,377.0013,378.2613,375.1163,377.978,455063.0
2019-04-03 10:10:00,386.88,387.63,386.0,387.42,164329.0,377.8608,378.5933,377.0013,378.3882,164329.0
2019-04-03 10:20:00,387.53,387.54,386.46,386.62,133455.0,378.4957,378.5054,377.4506,377.6069,133455.0
2019-04-03 10:30:00,386.61,386.85,386.41,386.57,116145.0,377.5971,377.8315,377.4018,377.558,116145.0
2019-04-03 10:40:00,386.6,386.8,385.06,385.13,174687.0,377.5873,377.7827,376.0833,376.1516,174687.0
2019-04-03 10:50:00,385.13,386.88,384.85,386.71,176221.0,376.1516,377.8608,375.8781,377.6948,176221.0
2019-04-03 11:00:00,386.8,386.81,385.96,386.01,86390.0,377.7827,377.7925,376.9623,377.0111,86390.0
2019-04-03 11:10:00,386.07,386.3,385.6,386.22,104685.0,377.0697,377.2943,376.6107,377.2162,104685.0
2019-04-03 11:20:00,386.26,386.42,385.6,385.8,93141.0,377.2553,377.4115,376.6107,376.806,93141.0
2019-04-03 11:30:00,385.78,386.49,385.56,386.06,72186.0,376.7865,377.4799,376.5716,377.0599,72186.0
2019-04-03 11:40:00,386.16,386.35,385.68,386.34,88956.0,377.1576,377.3432,376.6888,377.3334,88956.0
2019-04-03 11:50:00,386.32,386.78,386.18,386.61,75827.0,377.3139,377.7632,377.1771,377.5971,75827.0
2019-04-03 12:00:00,386.6,386.8,386.02,386.4,103947.0,377.5873,377.7827,377.0209,377.392,103947.0
2019-04-03 12:10:00,386.45,386.49,386.24,386.43,43219.0,377.4408,377.4799,377.2357,377.4213,43219.0
2019-04-03 12:20:00,386.38,386.45,386.14,386.26,42880.0,377.3725,377.4408,377.1381,377.2553,42880.0
2019-04-03 12:30:00,386.26,386.36,385.9,386.16,68002.0,377.2553,377.3529,376.9037,377.1576,68002.0
2019-04-03 12:40:00,386.12,386.39,385.9,386.37,59676.0,377.1185,377.3822,376.9037,377.3627,59676.0
2019-04-03 12:50:00,386.36,386.42,385.76,386.4,68121.0,377.3529,377.4115,376.7669,377.392,68121.0
2019-04-03 13:00:00,386.4,386.57,386.15,386.46,77230.0,377.392,377.558,377.1478,377.4506,77230.0
2019-04-03 13:10:00,386.48,386.59,386.2,386.22,54733.0,377.4701,377.5776,377.1967,377.2162,54733.0
2019-04-03 13:20:00,386.18,386.53,386.0,386.32,75530.0,377.1771,377.519,377.0013,377.3139,75530.0
2019-04-03 13:30:00,386.3,386.53,386.17,386.22,66777.0,377.2943,377.519,377.1674,377.2162,66777.0
2019-04-03 13:40:00,386.24,386.24,385.47,385.47,219011.0,377.2357,377.2357,376.4837,376.4837,219011.0
2019-04-03 13:50:00,385.44,385.54,384.83,385.0,160252.0,376.4544,376.5521,375.8586,376.0246,160252.0
2019-04-03 14:00:00,385.0,385.13,384.2,384.83,137232.0,376.0246,376.1516,375.2433,375.8586,137232.0
2019-04-03 14:10:00,384.87,385.13,384.53,385.03,90220.0,375.8977,376.1516,375.5656,376.0539,90220.0
2019-04-03 14:20:00,385.06,385.94,385.0,385.61,94830.0,376.0833,376.9427,376.0246,376.6204,94830.0
2019-04-03 14:30:00,385.6,385.64,384.8,384.86,58697.0,376.6107,376.6497,375.8293,375.8879,58697.0
2019-04-03 14:40:00,384.89,385.49,384.65,385.22,129394.0,375.9172,376.5032,375.6828,376.2395,129394.0
2019-04-03 14:50:00,385.2,385.9,385.07,385.33,85879.0,376.22,376.9037,376.093,376.347,85879.0
2019-04-03 15:00:00,385.39,385.73,385.09,385.17,75389.0,376.4056,376.7376,376.1126,376.1907,75389.0
2019-04-03 15:10:00,385.15,385.28,384.55,384.74,152926.0,376.1712,376.2981,375.5851,375.7707,152926.0
2019-04-03 15:20:00,384.74,385.38,384.42,385.33,143969.0,375.7707,376.3958,375.4582,376.347,143969.0
2019-04-03 15:30:00,385.32,385.68,385.08,385.54,106102.0,376.3372,376.6888,376.1028,376.5521,106102.0
2019-04-03 15:40:00,385.58,385.66,385.01,385.07,127904.0,376.5911,376.6693,376.0344,376.093,127904.0
2019-04-03 15:50:00,385.11,385.46,384.41,384.81,285548.0,376.1321,376.4739,375.4484,375.8391,285548.0
2019-04-04 09:30:00,385.99,395.49,385.1,395.33,954293.0,376.9916,386.2701,376.1223,386.1138,954293.0
2019-04-04 09:40:00,395.2,395.88,392.16,392.98,562212.0,385.9869,386.651,383.0177,383.8186,562212.0
2019-04-04 09:50:00,392.75,393.6,391.27,392.37,296730.0,383.594,384.4242,382.1485,383.2228,296730.0
2019-04-04 10:00:00,392.36,394.87,392.29,394.87,325118.0,383.2131,385.6646,383.1447,385.6646,325118.0
2019-04-04 10:10:00,394.79,395.04,393.68,394.72,272759.0,385.5864,385.8306,384.5023,385.5181,272759.0
2019-04-04 10:20:00,394.81,395.0,394.06,394.9,175577.0,385.606,385.7915,384.8734,385.6939,175577.0
2019-04-04 10:30:00,394.94,395.15,393.5,394.07,290500.0,385.7329,385.938,384.3265,384.8832,290500.0
2019-04-04 10:40:00,394.02,394.79,392.8,394.79,219641.0,384.8344,385.5864,383.6428,385.5864,219641.0
2019-04-04 10:50:00,394.8,396.29,394.1,395.74,364485.0,385.5962,387.0514,384.9125,386.5143,364485.0
2019-04-04 11:00:00,395.83,396.35,395.52,396.34,158675.0,386.6022,387.1101,386.2994,387.1003,158675.0
2019-04-04 11:10:00,396.27,396.43,394.76,395.54,209176.0,387.0319,387.1882,385.5571,386.3189,209176.0
2019-04-04 11:20:00,395.48,397.0,395.39,396.59,182849.0,386.2603,387.7449,386.1724,387.3445,182849.0
2019-04-04 11:30:00,396.67,397.06,396.26,396.59,169865.0,387.4226,387.8035,387.0221,387.3445,169865.0
2019-04-04 11:40:00,396.67,396.67,395.28,395.32,150656.0,387.4226,387.4226,386.065,386.1041,150656.0
2019-04-04 11:50:00,395.33,395.59,394.5,394.91,140112.0,386.1138,386.3678,385.3032,385.7036,140112.0
2019-04-04 12:00:00,394.97,395.96,394.97,395.5,72084.0,385.7622,386.7291,385.7622,386.2799,72084.0
2019-04-04 12:10:00,395.54,396.15,394.95,395.59,80326.0,386.3189,386.9147,385.7427,386.3678,80326.0
2019-04-04 12:20:00,395.57,395.94,395.29,395.37,70788.0,386.3482,386.7096,386.0748,386.1529,70788.0
2019-04-04 12:30:00,395.23,395.62,394.95,395.4,74626.0,386.0162,386.3971,385.7427,386.1822,74626.0
2019-04-04 12:40:00,395.4,395.74,394.94,395.49,93192.0,386.1822,386.5143,385.7329,386.2701,93192.0
2019-04-04 12:50:00,395.43,395.65,394.59,394.76,112618.0,386.2115,386.4264,385.3911,385.5571,112618.0
2019-04-04 13:00:00,394.79,394.8,393.9,394.24,117242.0,385.5864,385.5962,384.7172,385.0492,117242.0
2019-04-04 13:10:00,394.22,394.26,393.69,394.01,104694.0,385.0297,385.0688,384.5121,384.8246,104694.0
2019-04-04 13:20:00,394.07,394.57,393.94,394.32,81926.0,384.8832,385.3715,384.7562,385.1274,81926.0
2019-04-04 13:30:00,394.28,394.48,394.08,394.3,55289.0,385.0883,385.2836,384.893,385.1078,55289.0
2019-04-04 13:40:00,394.34,394.41,393.62,394.25,72574.0,385.1469,385.2153,384.4437,385.059,72574.0
2019-04-04 13:50:00,394.25,394.77,394.1,394.38,57867.0,385.059,385.5669,384.9125,385.186,57867.0
2019-04-04 14:00:00,394.47,394.91,394.32,394.52,56684.0,385.2739,385.7036,385.1274,385.3227,56684.0
2019-04-04 14:10:00,394.47,395.26,394.03,395.11,69008.0,385.2739,386.0455,384.8441,385.899,69008.0
2019-04-04 14:20:00,395.13,396.0,395.09,395.63,90889.0,385.9185,386.7682,385.8794,386.4068,90889.0
2019-04-04 14:30:00,395.63,395.73,394.83,395.62,86567.0,386.4068,386.5045,385.6255,386.3971,86567.0
2019-04-04 14:40:00,395.65,396.26,395.53,396.18,147645.0,386.4264,387.0221,386.3092,386.944,147645.0
2019-04-04 14:50:00,396.14,396.92,396.09,396.64,183313.0,386.9049,387.6668,386.8561,387.3933,183313.0
2019-04-04 15:00:00,396.63,396.86,395.85,396.1,134327.0,387.3835,387.6082,386.6217,386.8659,134327.0
2019-04-04 15:10:00,396.14,396.58,396.08,396.56,86796.0,386.9049,387.3347,386.8463,387.3152,86796.0
2019-04-04 15:20:00,396.56,396.59,395.79,396.27,104512.0,387.3152,387.3445,386.5631,387.0319,104512.0
2019-04-04 15:30:00,396.38,396.9,396.26,396.62,151072.0,387.1394,387.6472,387.0221,387.3738,151072.0
2019-04-04 15:40:00,396.62,396.8,395.61,396.71,192384.0,387.3738,387.5496,386.3873,387.4617,192384.0
2019-04-04 15:50:00,396.74,397.0,395.92,395.94,462541.0,387.491,387.7449,386.6901,386.7096,462541.0
2019-04-05 09:30:00,398.07,398.66,394.12,395.25,482403.0,388.79,389.3662,384.932,386.0357,482403.0
2019-04-05 09:40:00,395.35,397.92,395.24,396.12,225758.0,386.1334,388.6435,386.0259,386.8854,225758.0
2019-04-05 09:50:00,396.15,396.97,394.5,395.02,218417.0,386.9147,387.7156,385.3032,385.8111,218417.0
2019-04-05 10:00:00,395.16,395.48,394.22,394.53,123294.0,385.9478,386.2603,385.0297,385.3325,123294.0
2019-04-05 10:10:00,394.54,394.81,393.7,394.16,142947.0,385.3422,385.606,384.5218,384.9711,142947.0
2019-04-05 10:20:00,394.27,395.07,393.83,394.4,137847.0,385.0785,385.8599,384.6488,385.2055,137847.0
2019-04-05 10:30:00,394.45,394.59,393.99,394.51,78650.0,385.2543,385.3911,384.8051,385.3129,78650.0
2019-04-05 10:40:00,394.55,394.98,394.26,394.37,80143.0,385.352,385.772,385.0688,385.1762,80143.0
2019-04-05 10:50:00,394.51,395.09,394.28,394.42,68713.0,385.3129,385.8794,385.0883,385.225,68713.0
2019-04-05 11:00:00,394.49,394.56,393.62,393.9,112127.0,385.2934,385.3618,384.4437,384.7172,112127.0
2019-04-05 11:10:00,393.85,394.19,393.6,393.64,78366.0,384.6683,385.0004,384.4242,384.4632,78366.0
2019-04-05 11:20:00,393.75,394.18,393.66,393.88,43905.0,384.5707,384.9906,384.4828,384.6976,43905.0
2019-04-05 11:30:00,393.85,394.07,391.21,391.23,232948.0,384.6683,384.8832,382.0899,382.1094,232948.0
2019-04-05 11:40:00,391.35,392.44,390.95,392.0,259062.0,382.2266,383.2912,381.8359,382.8615,259062.0
2019-04-05 11:50:00,391.92,392.17,391.25,391.86,139855.0,382.7833,383.0275,382.1289,382.7247,139855.0
2019-04-05 12:00:00,391.79,393.31,391.62,393.2,160002.0,382.6564,384.1409,382.4903,384.0335,160002.0
2019-04-05 12:10:00,393.15,393.44,392.67,393.03,81812.0,383.9847,384.2679,383.5158,383.8674,81812.0
2019-04-05 12:20:00,392.96,393.3,392.82,392.83,42594.0,383.7991,384.1312,383.6623,383.6721,42594.0
2019-04-05 12:30:00,392.77,392.99,392.38,392.41,38584.0,383.6135,383.8284,383.2326,383.2619,38584.0
2019-04-05 12:40:00,392.37,392.67,391.64,392.6,105911.0,383.2228,383.5158,382.5099,383.4475,105911.0
2019-04-05 12:50:00,392.6,392.83,392.11,392.79,39018.0,383.4475,383.6721,382.9689,383.633,39018.0
2019-04-05 13:00:00,392.8,393.0,392.4,392.91,40157.0,383.6428,383.8381,383.2521,383.7502,40157.0
2019-04-05 13:10:00,392.93,393.0,392.65,392.77,32198.0,383.7698,383.8381,383.4963,383.6135,32198.0
2019-04-05 13:20:00,392.78,392.91,392.55,392.79,32818.0,383.6233,383.7502,383.3986,383.633,32818.0
2019-04-05 13:30:00,392.8,392.88,392.39,392.4,30478.0,383.6428,383.7209,383.2424,383.2521,30478.0
2019-04-05 13:40:00,392.39,392.68,392.09,392.64,54272.0,383.2424,383.5256,382.9494,383.4865,54272.0
2019-04-05 13:50:00,392.67,393.0,392.42,392.88,46473.0,383.5158,383.8381,383.2717,383.7209,46473.0
2019-04-05 14:00:00,392.86,393.03,392.35,392.75,46675.0,383.7014,383.8674,383.2033,383.594,46675.0
2019-04-05 14:10:00,392.76,392.89,392.54,392.81,37041.0,383.6037,383.7307,383.3889,383.6526,37041.0
2019-04-05 14:20:00,392.82,392.83,392.43,392.62,59820.0,383.6623,383.6721,383.2814,383.467,59820.0
2019-04-05 14:30:00,392.61,392.83,392.49,392.69,38715.0,383.4572,383.6721,383.34,383.5354,38715.0
2019-04-05 14:40:00,392.69,392.73,391.83,392.25,104562.0,383.5354,383.5744,382.6954,383.1056,104562.0
2019-04-05 14:50:00,392.26,392.36,392.0,392.27,42027.0,383.1154,383.2131,382.8615,383.1252,42027.0
2019-04-05 15:00:00,392.27,392.39,391.5,391.68,84052.0,383.1252,383.2424,382.3731,382.5489,84052.0
2019-04-05 15:10:00,391.7,391.83,391.36,391.7,83413.0,382.5685,382.6954,382.2364,382.5685,83413.0
2019-04-05 15:20:00,391.68,392.3,391.61,392.22,80067.0,382.5489,383.1545,382.4806,383.0763,80067.0
2019-04-05 15:30:00,392.16,392.32,391.79,391.93,75606.0,383.0177,383.174,382.6564,382.7931,75606.0
2019-04-05 15:40:00,392.0,392.07,391.74,391.76,85034.0,382.8615,382.9298,382.6075,382.6271,85034.0
2019-04-05 15:50:00,391.81,392.0,391.48,391.85,300717.0,382.6759,382.8615,382.3536,382.715,300717.0
2019-04-08 09:30:00,376.2,379.8,375.34,375.74,1242416.0,367.4298,370.9459,366.5898,366.9805,1242416.0
2019-04-08 09:40:00,375.7,377.07,374.88,375.49,723308.0,366.9415,368.2795,366.1406,366.7364,723308.0
2019-04-08 09:50:00,375.61,377.42,375.39,376.68,540301.0,366.8536,368.6214,366.6387,367.8986,540301.0
2019-04-08 10:00:00,376.59,376.83,375.32,375.95,284295.0,367.8107,368.0451,366.5703,367.1856,284295.0
2019-04-08 10:10:00,376.0,377.78,375.81,377.45,341439.0,367.2345,368.973,367.0489,368.6507,341439.0
2019-04-08 10:20:00,377.45,377.47,376.37,376.64,188368.0,368.6507,368.6702,367.5958,367.8595,188368.0
2019-04-08 10:30:00,376.59,377.36,376.47,376.87,155626.0,367.8107,368.5628,367.6935,368.0842,155626.0
2019-04-08 10:40:00,376.86,377.08,376.21,376.57,179478.0,368.0744,368.2893,367.4396,367.7912,179478.0
2019-04-08 10:50:00,376.53,376.92,375.7,375.86,171084.0,367.7521,368.133,366.9415,367.0977,171084.0
2019-04-08 11:00:00,375.83,376.51,375.5,376.3,204923.0,367.0684,367.7326,366.7461,367.5275,204923.0
2019-04-08 11:10:00,376.31,376.4,375.78,375.79,115007.0,367.5372,367.6251,367.0196,367.0294,115007.0
2019-04-08 11:20:00,375.79,376.04,375.52,375.65,147692.0,367.0294,367.2735,366.7657,366.8926,147692.0
2019-04-08 11:30:00,375.65,375.97,375.27,375.33,173789.0,366.8926,367.2052,366.5215,366.5801,173789.0
2019-04-08 11:40:00,375.41,375.59,374.32,374.4,405329.0,366.6582,366.834,365.5936,365.6718,405329.0
2019-04-08 11:50:00,374.4,374.42,373.01,373.05,501721.0,365.6718,365.6913,364.3142,364.3532,501721.0
2019-04-08 12:00:00,373.05,373.15,371.86,372.44,562189.0,364.3532,364.4509,363.191,363.7575,562189.0
2019-04-08 12:10:00,372.42,373.64,372.02,373.3,351893.0,363.7379,364.9295,363.3472,364.5974,351893.0
2019-04-08 12:20:00,373.29,373.95,373.18,373.41,222926.0,364.5876,365.2323,364.4802,364.7048,222926.0
2019-04-08 12:30:00,373.39,373.83,372.08,373.24,213417.0,364.6853,365.1151,363.4058,364.5388,213417.0
2019-04-08 12:40:00,373.2,374.1,373.16,373.87,288060.0,364.4997,365.3788,364.4607,365.1541,288060.0
2019-04-08 12:50:00,373.81,374.4,373.32,373.91,207336.0,365.0955,365.6718,364.6169,365.1932,207336.0
2019-04-08 13:00:00,373.93,374.38,373.71,373.99,121771.0,365.2127,365.6522,364.9978,365.2713,121771.0
2019-04-08 13:10:00,373.96,374.17,373.34,373.34,172025.0,365.242,365.4471,364.6365,364.6365,172025.0
2019-04-08 13:20:00,373.38,373.48,372.2,373.15,195673.0,364.6755,364.7732,363.5231,364.4509,195673.0
2019-04-08 13:30:00,373.17,373.48,372.91,373.23,130204.0,364.4704,364.7732,364.2165,364.529,130204.0
2019-04-08 13:40:00,373.25,373.66,372.96,373.02,116818.0,364.5486,364.949,364.2653,364.3239,116818.0
2019-04-08 13:50:00,373.04,373.37,372.64,372.82,152664.0,364.3435,364.6658,363.9528,364.1286,152664.0
2019-04-08 14:00:00,372.79,373.3,372.59,373.01,123462.0,364.0993,364.5974,363.904,364.3142,123462.0
2019-04-08 14:10:00,373.0,373.4,372.66,373.16,111598.0,364.3044,364.6951,363.9723,364.4607,111598.0
2019-04-08 14:20:00,373.2,374.4,373.2,374.09,195592.0,364.4997,365.6718,364.4997,365.369,195592.0
2019-04-08 14:30:00,374.09,374.69,373.92,374.11,169343.0,365.369,365.955,365.203,365.3885,169343.0
2019-04-08 14:40:00,374.11,374.33,373.78,374.1,116769.0,365.3885,365.6034,365.0662,365.3788,116769.0
2019-04-08 14:50:00,374.15,374.42,373.93,374.32,116795.0,365.4276,365.6913,365.2127,365.5936,116795.0
2019-04-08 15:00:00,374.26,375.15,374.19,374.96,222500.0,365.535,366.4043,365.4667,366.2187,222500.0
2019-04-08 15:10:00,374.97,375.12,374.26,374.84,133478.0,366.2285,366.375,365.535,366.1015,133478.0
2019-04-08 15:20:00,374.85,375.0,373.99,374.16,177062.0,366.1113,366.2578,365.2713,365.4374,177062.0
2019-04-08 15:30:00,374.17,374.43,373.89,374.08,227965.0,365.4471,365.7011,365.1737,365.3592,227965.0
2019-04-08 15:40:00,374.07,374.25,373.51,374.16,248112.0,365.3495,365.5253,364.8025,365.4374,248112.0
2019-04-08 15:50:00,374.16,375.0,374.0,374.53,623736.0,365.4374,366.2578,365.2811,365.7987,623736.0
2019-04-09 09:30:00,370.2,371.2,367.75,369.43,957168.0,361.5697,362.5464,359.1768,360.8176,957168.0
2019-04-09 09:40:00,369.45,370.59,368.53,368.76,462213.0,360.8372,361.9506,359.9386,360.1632,462213.0
2019-04-09 09:50:00,368.56,369.97,368.36,369.9,269231.0,359.9679,361.345,359.7726,361.2767,269231.0
2019-04-09 10:00:00,369.98,371.37,369.26,371.05,315539.0,361.3548,362.7124,360.6516,362.3999,315539.0
2019-04-09 10:10:00,371.04,372.24,370.85,371.74,334783.0,362.3901,363.5621,362.2045,363.0738,334783.0
2019-04-09 10:20:00,371.66,371.77,370.51,371.02,145905.0,362.9956,363.1031,361.8724,362.3706,145905.0
2019-04-09 10:30:00,370.91,371.39,370.28,370.66,149995.0,362.2631,362.7319,361.6478,362.019,149995.0
2019-04-09 10:40:00,370.73,370.77,369.51,369.57,167242.0,362.0873,362.1264,360.8958,360.9544,167242.0
2019-04-09 10:50:00,369.59,370.21,369.19,370.14,192263.0,360.9739,361.5794,360.5832,361.5111,192263.0
2019-04-09 11:00:00,370.13,370.29,369.38,369.44,116460.0,361.5013,361.6576,360.7688,360.8274,116460.0
2019-04-09 11:10:00,369.38,369.67,369.11,369.12,122671.0,360.7688,361.052,360.5051,360.5149,122671.0
2019-04-09 11:20:00,369.12,369.55,368.85,368.99,142248.0,360.5149,360.9348,360.2511,360.3879,142248.0
2019-04-09 11:30:00,369.02,369.61,368.96,369.4,97651.0,360.4172,360.9934,360.3586,360.7883,97651.0
2019-04-09 11:40:00,369.41,369.86,369.11,369.49,95159.0,360.7981,361.2376,360.5051,360.8762,95159.0
2019-04-09 11:50:00,369.5,369.57,369.06,369.27,44404.0,360.886,360.9544,360.4563,360.6614,44404.0
2019-04-09 12:00:00,369.18,369.37,368.97,369.16,66927.0,360.5735,360.759,360.3683,360.5539,66927.0
2019-04-09 12:10:00,369.16,369.79,369.08,369.65,89292.0,360.5539,361.1692,360.4758,361.0325,89292.0
2019-04-09 12:20:00,369.73,369.79,369.01,369.33,75961.0,361.1106,361.1692,360.4074,360.72,75961.0
2019-04-09 12:30:00,369.36,369.6,369.1,369.52,46171.0,360.7493,360.9837,360.4953,360.9055,46171.0
2019-04-09 12:40:00,369.55,369.57,369.3,369.49,44186.0,360.9348,360.9544,360.6907,360.8762,44186.0
2019-04-09 12:50:00,369.5,369.7,369.4,369.51,41288.0,360.886,361.0813,360.7883,360.8958,41288.0
2019-04-09 13:00:00,369.5,369.55,368.91,368.93,69190.0,360.886,360.9348,360.3097,360.3293,69190.0
2019-04-09 13:10:00,368.95,368.96,368.06,368.24,196585.0,360.3488,360.3586,359.4796,359.6554,196585.0
2019-04-09 13:20:00,368.24,368.75,368.03,368.39,126588.0,359.6554,360.1535,359.4503,359.8019,126588.0
2019-04-09 13:30:00,368.31,368.42,368.2,368.33,86059.0,359.7237,359.8312,359.6163,359.7433,86059.0
2019-04-09 13:40:00,368.35,368.57,368.25,368.43,78967.0,359.7628,359.9777,359.6651,359.8409,78967.0
2019-04-09 13:50:00,368.39,368.56,368.2,368.2,67411.0,359.8019,359.9679,359.6163,359.6163,67411.0
2019-04-09 14:00:00,368.2,368.47,368.08,368.19,79683.0,359.6163,359.88,359.4991,359.6065,79683.0
2019-04-09 14:10:00,368.21,368.88,368.16,368.85,94878.0,359.6261,360.2804,359.5772,360.2511,94878.0
2019-04-09 14:20:00,368.85,369.14,368.73,368.97,76132.0,360.2511,360.5344,360.1339,360.3683,76132.0
2019-04-09 14:30:00,368.98,369.22,368.68,368.85,65666.0,360.3781,360.6125,360.0851,360.2511,65666.0
2019-04-09 14:40:00,368.8,368.96,368.41,368.66,71919.0,360.2023,360.3586,359.8214,360.0656,71919.0
2019-04-09 14:50:00,368.74,369.07,368.71,369.02,48228.0,360.1437,360.466,360.1144,360.4172,48228.0
2019-04-09 15:00:00,369.02,369.4,368.75,368.75,90261.0,360.4172,360.7883,360.1535,360.1535,90261.0
2019-04-09 15:10:00,368.81,369.19,368.8,368.91,65375.0,360.2121,360.5832,360.2023,360.3097,65375.0
2019-04-09 15:20:00,368.91,369.22,368.81,369.1,109513.0,360.3097,360.6125,360.2121,360.4953,109513.0
2019-04-09 15:30:00,369.07,369.49,369.01,369.49,146045.0,360.466,360.8762,360.4074,360.8762,146045.0
2019-04-09 15:40:00,369.48,369.59,369.24,369.49,165671.0,360.8665,360.9739,360.6321,360.8762,165671.0
2019-04-09 15:50:00,369.49,369.5,368.23,369.17,381777.0,360.8762,360.886,359.6456,360.5637,381777.0
2019-04-10 09:30:00,368.4,368.79,366.11,366.53,463260.0,359.8116,360.1925,357.575,357.9852,463260.0
2019-04-10 09:40:00,366.47,366.55,364.5,365.49,470446.0,357.9266,358.0048,356.0026,356.9695,470446.0
2019-04-10 09:50:00,365.44,365.58,364.2,364.42,263646.0,356.9206,357.0574,355.7096,355.9244,263646.0
2019-04-10 10:00:00,364.39,364.82,362.92,363.56,434269.0,355.8951,356.3151,354.4594,355.0845,434269.0
2019-04-10 10:10:00,363.4,364.93,363.4,364.46,262694.0,354.9282,356.4225,354.9282,355.9635,262694.0
2019-04-10 10:20:00,364.44,364.87,364.18,364.61,178441.0,355.944,356.3639,355.69,356.11,178441.0
2019-04-10 10:30:00,364.61,365.43,364.53,365.05,245247.0,356.11,356.9109,356.0319,356.5397,245247.0
2019-04-10 10:40:00,365.07,365.92,364.96,365.89,133375.0,356.5593,357.3895,356.4518,357.3602,133375.0
2019-04-10 10:50:00,365.94,365.97,364.51,364.69,146509.0,357.409,357.4383,356.0123,356.1881,146509.0
2019-04-10 11:00:00,364.65,365.14,364.6,364.69,104891.0,356.1491,356.6276,356.1002,356.1881,104891.0
2019-04-10 11:10:00,364.75,364.85,364.05,364.16,133007.0,356.2467,356.3444,355.563,355.6705,133007.0
2019-04-10 11:20:00,364.19,364.56,363.61,364.36,164329.0,355.6998,356.0612,355.1333,355.8658,164329.0
2019-04-10 11:30:00,364.32,365.57,364.32,365.57,139590.0,355.8268,357.0476,355.8268,357.0476,139590.0
2019-04-10 11:40:00,365.58,365.8,365.16,365.41,149574.0,357.0574,357.2723,356.6472,356.8913,149574.0
2019-04-10 11:50:00,365.33,365.98,365.15,365.56,128505.0,356.8132,357.4481,356.6374,357.0378,128505.0
2019-04-10 12:00:00,365.59,366.14,365.48,365.78,136038.0,357.0671,357.6043,356.9597,357.2527,136038.0
2019-04-10 12:10:00,365.85,366.18,365.7,365.98,112429.0,357.3211,357.6434,357.1746,357.4481,112429.0
2019-04-10 12:20:00,366.04,366.18,365.28,365.38,77313.0,357.5067,357.6434,356.7644,356.862,77313.0
2019-04-10 12:30:00,365.42,365.48,365.09,365.15,58686.0,356.9011,356.9597,356.5788,356.6374,58686.0
2019-04-10 12:40:00,365.15,365.16,364.62,364.72,61136.0,356.6374,356.6472,356.1198,356.2174,61136.0
2019-04-10 12:50:00,364.68,365.1,364.58,365.08,67505.0,356.1784,356.5886,356.0807,356.569,67505.0
2019-04-10 13:00:00,365.02,366.69,365.02,366.4,200272.0,356.5104,358.1415,356.5104,357.8583,200272.0
2019-04-10 13:10:00,366.35,366.45,366.11,366.25,83501.0,357.8094,357.9071,357.575,357.7118,83501.0
2019-04-10 13:20:00,366.31,366.9,366.16,366.88,105746.0,357.7704,358.3466,357.6239,358.3271,105746.0
2019-04-10 13:30:00,366.92,366.95,366.04,366.24,118975.0,358.3661,358.3954,357.5067,357.702,118975.0
2019-04-10 13:40:00,366.29,366.79,366.15,366.75,62696.0,357.7508,358.2392,357.6141,358.2001,62696.0
2019-04-10 13:50:00,366.76,366.79,366.15,366.24,51919.0,358.2099,358.2392,357.6141,357.702,51919.0
2019-04-10 14:00:00,366.18,366.3,365.19,365.25,104253.0,357.6434,357.7606,356.6765,356.7351,104253.0
2019-04-10 14:10:00,365.3,366.19,364.87,365.62,120882.0,356.7839,357.6532,356.3639,357.0964,120882.0
2019-04-10 14:20:00,365.59,365.74,365.3,365.32,53631.0,357.0671,357.2136,356.7839,356.8034,53631.0
2019-04-10 14:30:00,365.3,365.47,364.89,365.08,69954.0,356.7839,356.9499,356.3835,356.569,69954.0
2019-04-10 14:40:00,365.08,365.34,364.56,364.68,114100.0,356.569,356.823,356.0612,356.1784,114100.0
2019-04-10 14:50:00,364.68,364.98,364.55,364.69,68517.0,356.1784,356.4714,356.0514,356.1881,68517.0
2019-04-10 15:00:00,364.69,365.83,364.68,365.46,118089.0,356.1881,357.3016,356.1784,356.9402,118089.0
2019-04-10 15:10:00,365.46,365.82,365.19,365.5,75414.0,356.9402,357.2918,356.6765,356.9792,75414.0
2019-04-10 15:20:00,365.48,365.64,365.19,365.27,101821.0,356.9597,357.116,356.6765,356.7546,101821.0
2019-04-10 15:30:00,365.29,365.37,364.56,364.61,115459.0,356.7741,356.8523,356.0612,356.11,115459.0
2019-04-10 15:40:00,364.59,364.61,363.86,364.16,262928.0,356.0905,356.11,355.3775,355.6705,262928.0
2019-04-10 15:50:00,364.17,365.0,363.95,365.0,377811.0,355.6803,356.4909,355.4654,356.4909,377811.0
2019-04-11 09:30:00,364.62,366.85,364.21,365.68,319314.0,356.1198,358.2978,355.7193,357.155,319314.0
2019-04-11 09:40:00,365.6,369.35,365.55,369.2,399999.0,357.0769,360.7395,357.0281,360.593,399999.0
2019-04-11 09:50:00,369.1,369.3,367.51,368.57,252905.0,360.4953,360.6907,358.9424,359.9777,252905.0
2019-04-11 10:00:00,368.61,368.7,367.26,368.23,114827.0,360.0167,360.1046,358.6982,359.6456,114827.0
2019-04-11 10:10:00,368.19,368.95,367.65,368.95,105790.0,359.6065,360.3488,359.0791,360.3488,105790.0
2019-04-11 10:20:00,368.91,369.23,368.6,368.74,143616.0,360.3097,360.6223,360.007,360.1437,143616.0
2019-04-11 10:30:00,368.7,369.85,368.36,369.32,149636.0,360.1046,361.2278,359.7726,360.7102,149636.0
2019-04-11 10:40:00,369.34,370.45,369.26,369.88,184391.0,360.7297,361.8138,360.6516,361.2571,184391.0
2019-04-11 10:50:00,369.9,370.99,369.88,370.99,139184.0,361.2767,362.3413,361.2571,362.3413,139184.0
2019-04-11 11:00:00,371.0,371.08,370.1,370.18,145418.0,362.351,362.4292,361.472,361.5501,145418.0
2019-04-11 11:10:00,370.18,370.24,369.22,369.44,120093.0,361.5501,361.6087,360.6125,360.8274,120093.0
2019-04-11 11:20:00,369.4,369.78,368.14,368.31,120684.0,360.7883,361.1595,359.5577,359.7237,120684.0
2019-04-11 11:30:00,368.27,368.58,368.13,368.25,82747.0,359.6847,359.9874,359.5479,359.6651,82747.0
2019-04-11 11:40:00,368.13,368.18,366.53,367.06,214802.0,359.5479,359.5968,357.9852,358.5029,214802.0
2019-04-11 11:50:00,367.05,367.15,366.36,366.97,104450.0,358.4931,358.5908,357.8192,358.415,104450.0
2019-04-11 12:00:00,367.04,367.5,366.8,366.98,89079.0,358.4833,358.9326,358.2489,358.4247,89079.0
2019-04-11 12:10:00,366.99,367.48,366.82,367.44,80399.0,358.4345,358.9131,358.2685,358.874,80399.0
2019-04-11 12:20:00,367.41,367.89,367.04,367.11,115615.0,358.8447,359.3135,358.4833,358.5517,115615.0
2019-04-11 12:30:00,367.1,367.73,366.96,367.59,57062.0,358.5419,359.1573,358.4052,359.0205,57062.0
2019-04-11 12:40:00,367.47,367.61,367.25,367.47,29215.0,358.9033,359.0401,358.6884,358.9033,29215.0
2019-04-11 12:50:00,367.41,367.55,367.23,367.37,36678.0,358.8447,358.9815,358.6689,358.8057,36678.0
2019-04-11 13:00:00,367.47,367.69,367.2,367.68,45287.0,358.9033,359.1182,358.6396,359.1084,45287.0
2019-04-11 13:10:00,367.71,367.72,367.45,367.65,46624.0,359.1377,359.1475,358.8838,359.0791,46624.0
2019-04-11 13:20:00,367.68,367.74,367.25,367.42,47545.0,359.1084,359.167,358.6884,358.8545,47545.0
2019-04-11 13:30:00,367.45,367.9,367.28,367.36,57250.0,358.8838,359.3233,358.7177,358.7959,57250.0
2019-04-11 13:40:00,367.28,367.28,366.65,366.83,94610.0,358.7177,358.7177,358.1024,358.2782,94610.0
2019-04-11 13:50:00,366.84,367.24,366.81,366.86,46899.0,358.288,358.6787,358.2587,358.3075,46899.0
2019-04-11 14:00:00,366.84,367.02,366.42,366.47,33374.0,358.288,358.4638,357.8778,357.9266,33374.0
2019-04-11 14:10:00,366.45,366.72,366.09,366.54,71048.0,357.9071,358.1708,357.5555,357.995,71048.0
2019-04-11 14:20:00,366.56,367.03,366.46,366.84,62934.0,358.0145,358.4736,357.9169,358.288,62934.0
2019-04-11 14:30:00,366.83,366.93,366.58,366.73,22720.0,358.2782,358.3759,358.0341,358.1806,22720.0
2019-04-11 14:40:00,366.74,367.04,366.68,366.9,28687.0,358.1903,358.4833,358.1317,358.3466,28687.0
2019-04-11 14:50:00,366.91,367.03,366.66,366.71,44674.0,358.3564,358.4736,358.1122,358.161,44674.0
2019-04-11 15:00:00,366.77,367.02,366.76,366.98,38299.0,358.2196,358.4638,358.2099,358.4247,38299.0
2019-04-11 15:10:00,367.01,367.7,366.88,367.54,95342.0,358.454,359.128,358.3271,358.9717,95342.0
2019-04-11 15:20:00,367.53,367.53,367.01,367.26,49011.0,358.9619,358.9619,358.454,358.6982,49011.0
2019-04-11 15:30:00,367.27,367.33,367.14,367.3,67512.0,358.708,358.7666,358.581,358.7373,67512.0
2019-04-11 15:40:00,367.27,370.0,367.12,369.87,473441.0,358.708,361.3743,358.5615,361.2474,473441.0
2019-04-11 15:50:00,369.83,370.72,369.36,370.05,589266.0,361.2083,362.0776,360.7493,361.4232,589266.0
2019-04-12 09:30:00,375.75,375.75,372.0,374.67,481545.0,366.9903,366.9903,363.3277,365.9355,481545.0
2019-04-12 09:40:00,374.69,375.34,373.86,374.57,255217.0,365.955,366.5898,365.1444,365.8378,255217.0
2019-04-12 09:50:00,374.6,375.31,374.45,374.76,166855.0,365.8671,366.5605,365.7206,366.0234,166855.0
2019-04-12 10:00:00,374.86,374.91,373.4,374.15,166149.0,366.121,366.1699,364.6951,365.4276,166149.0
2019-04-12 10:10:00,374.21,374.58,373.79,373.84,99626.0,365.4862,365.8476,365.076,365.1248,99626.0
2019-04-12 10:20:00,374.0,374.34,373.63,374.23,87129.0,365.2811,365.6132,364.9197,365.5057,87129.0
2019-04-12 10:30:00,374.24,375.53,374.23,375.22,240567.0,365.5155,366.7754,365.5057,366.4726,240567.0
2019-04-12 10:40:00,375.19,375.77,375.05,375.76,157090.0,366.4433,367.0098,366.3066,367.0001,157090.0
2019-04-12 10:50:00,375.8,376.37,375.22,376.36,189581.0,367.0391,367.5958,366.4726,367.5861,189581.0
2019-04-12 11:00:00,376.37,377.74,375.99,377.65,315834.0,367.5958,368.9339,367.2247,368.846,315834.0
2019-04-12 11:10:00,377.67,378.18,376.25,376.69,283328.0,368.8655,369.3636,367.4786,367.9084,283328.0
2019-04-12 11:20:00,376.66,377.16,376.32,376.93,98504.0,367.8791,368.3674,367.547,368.1428,98504.0
2019-04-12 11:30:00,376.96,377.21,376.21,376.96,112517.0,368.1721,368.4163,367.4396,368.1721,112517.0
2019-04-12 11:40:00,376.92,377.47,376.9,377.02,123032.0,368.133,368.6702,368.1135,368.2307,123032.0
2019-04-12 11:50:00,376.94,377.62,376.89,377.22,112359.0,368.1525,368.8167,368.1037,368.426,112359.0
2019-04-12 12:00:00,377.17,377.9,376.95,377.89,95304.0,368.3772,369.0902,368.1623,369.0804,95304.0
2019-04-12 12:10:00,377.88,378.37,377.57,378.11,136589.0,369.0706,369.5492,368.7679,369.2953,136589.0
2019-04-12 12:20:00,378.21,378.56,378.0,378.24,118999.0,369.3929,369.7348,369.1878,369.4222,118999.0
2019-04-12 12:30:00,378.26,378.47,378.05,378.17,69117.0,369.4418,369.6469,369.2367,369.3539,69117.0
2019-04-12 12:40:00,378.18,378.76,378.04,378.32,73999.0,369.3636,369.9301,369.2269,369.5004,73999.0
2019-04-12 12:50:00,378.3,379.34,378.21,379.2,172026.0,369.4808,370.4966,369.3929,370.3599,172026.0
2019-04-12 13:00:00,379.22,379.3,378.82,379.0,95085.0,370.3794,370.4575,369.9887,370.1645,95085.0
2019-04-12 13:10:00,378.98,379.45,378.75,379.41,74343.0,370.145,370.604,369.9204,370.565,74343.0
2019-04-12 13:20:00,379.39,379.95,379.26,379.35,142073.0,370.5454,371.0924,370.4185,370.5064,142073.0
2019-04-12 13:30:00,379.33,379.86,379.1,379.83,108672.0,370.4868,371.0045,370.2622,370.9752,108672.0
2019-04-12 13:40:00,379.82,379.84,379.59,379.75,69090.0,370.9654,370.9849,370.7408,370.897,69090.0
2019-04-12 13:50:00,379.75,379.92,379.2,379.8,87793.0,370.897,371.0631,370.3599,370.9459,87793.0
2019-04-12 14:00:00,379.87,379.93,379.07,379.08,106466.0,371.0142,371.0728,370.2329,370.2427,106466.0
2019-04-12 14:10:00,379.12,379.13,378.3,378.42,128068.0,370.2817,370.2915,369.4808,369.598,128068.0
2019-04-12 14:20:00,378.42,378.84,377.86,378.18,87074.0,369.598,370.0083,369.0511,369.3636,87074.0
2019-04-12 14:30:00,378.15,378.94,377.85,378.87,68718.0,369.3343,370.1059,369.0413,370.0376,68718.0
2019-04-12 14:40:00,378.78,378.88,378.03,378.2,74582.0,369.9497,370.0473,369.2171,369.3832,74582.0
2019-04-12 14:50:00,378.2,378.74,377.99,378.7,54538.0,369.3832,369.9106,369.1781,369.8715,54538.0
2019-04-12 15:00:00,378.7,378.8,378.16,378.43,56134.0,369.8715,369.9692,369.3441,369.6078,56134.0
2019-04-12 15:10:00,378.48,378.92,378.37,378.75,60366.0,369.6566,370.0864,369.5492,369.9204,60366.0
2019-04-12 15:20:00,378.75,378.8,378.2,378.6,95419.0,369.9204,369.9692,369.3832,369.7738,95419.0
2019-04-12 15:30:00,378.62,378.67,378.38,378.56,87980.0,369.7934,369.8422,369.559,369.7348,87980.0
2019-04-12 15:40:00,378.58,378.74,378.22,378.7,153235.0,369.7543,369.9106,369.4027,369.8715,153235.0
2019-04-12 15:50:00,378.67,379.7,378.57,379.63,397366.0,369.8422,370.8482,369.7445,370.7798,397366.0
2019-04-15 09:30:00,376.6,377.5,373.68,373.92,340927.0,367.8205,368.6995,364.9685,365.203,340927.0
2019-04-15 09:40:00,374.22,375.89,374.09,375.8,146696.0,365.496,367.127,365.369,367.0391,146696.0
2019-04-15 09:50:00,375.85,377.9,375.57,377.18,186066.0,367.088,369.0902,366.8145,368.387,186066.0
2019-04-15 10:00:00,377.26,377.75,377.04,377.45,121509.0,368.4651,368.9437,368.2502,368.6507,121509.0
2019-04-15 10:10:00,377.31,377.46,375.66,376.24,102458.0,368.5139,368.6604,366.9024,367.4689,102458.0
2019-04-15 10:20:00,376.29,376.43,375.13,375.36,71994.0,367.5177,367.6544,366.3847,366.6094,71994.0
2019-04-15 10:30:00,375.33,376.36,375.33,376.18,66075.0,366.5801,367.5861,366.5801,367.4103,66075.0
2019-04-15 10:40:00,376.3,376.31,375.26,375.73,41366.0,367.5275,367.5372,366.5117,366.9708,41366.0
2019-04-15 10:50:00,375.87,376.92,375.77,376.02,70726.0,367.1075,368.133,367.0098,367.254,70726.0
2019-04-15 11:00:00,376.14,376.25,375.38,375.78,37345.0,367.3712,367.4786,366.6289,367.0196,37345.0
2019-04-15 11:10:00,375.78,376.0,375.1,375.38,64642.0,367.0196,367.2345,366.3554,366.6289,64642.0
2019-04-15 11:20:00,375.32,375.41,374.93,374.98,51238.0,366.5703,366.6582,366.1894,366.2382,51238.0
2019-04-15 11:30:00,374.93,375.5,374.83,375.44,54757.0,366.1894,366.7461,366.0917,366.6875,54757.0
2019-04-15 11:40:00,375.41,376.0,375.34,376.0,52378.0,366.6582,367.2345,366.5898,367.2345,52378.0
2019-04-15 11:50:00,376.03,376.3,375.56,375.99,29550.0,367.2638,367.5275,366.8047,367.2247,29550.0
2019-04-15 12:00:00,375.98,376.35,375.64,375.97,49440.0,367.2149,367.5763,366.8829,367.2052,49440.0
2019-04-15 12:10:00,375.99,376.24,375.8,376.2,38079.0,367.2247,367.4689,367.0391,367.4298,38079.0
2019-04-15 12:20:00,376.19,376.95,376.18,376.9,56494.0,367.42,368.1623,367.4103,368.1135,56494.0
2019-04-15 12:30:00,376.91,377.05,376.41,376.76,28679.0,368.1232,368.26,367.6349,367.9767,28679.0
2019-04-15 12:40:00,376.78,376.78,376.22,376.26,19879.0,367.9963,367.9963,367.4493,367.4884,19879.0
2019-04-15 12:50:00,376.28,376.95,376.26,376.84,27279.0,367.5079,368.1623,367.4884,368.0549,27279.0
2019-04-15 13:00:00,376.77,377.03,376.61,376.91,23737.0,367.9865,368.2405,367.8302,368.1232,23737.0
2019-04-15 13:10:00,376.9,377.24,376.82,377.09,36052.0,368.1135,368.4456,368.0353,368.2991,36052.0
2019-04-15 13:20:00,377.09,377.25,376.85,377.23,34880.0,368.2991,368.4553,368.0646,368.4358,34880.0
2019-04-15 13:30:00,377.15,377.18,376.6,376.68,31828.0,368.3577,368.387,367.8205,367.8986,31828.0
2019-04-15 13:40:00,376.65,376.68,375.68,375.99,52933.0,367.8693,367.8986,366.9219,367.2247,52933.0
2019-04-15 13:50:00,375.95,376.04,375.65,375.85,32079.0,367.1856,367.2735,366.8926,367.088,32079.0
2019-04-15 14:00:00,375.85,376.08,375.78,375.83,27369.0,367.088,367.3126,367.0196,367.0684,27369.0
2019-04-15 14:10:00,375.83,376.0,375.4,375.77,40002.0,367.0684,367.2345,366.6484,367.0098,40002.0
2019-04-15 14:20:00,375.77,375.92,375.6,375.89,25592.0,367.0098,367.1563,366.8438,367.127,25592.0
2019-04-15 14:30:00,375.94,376.0,375.58,375.65,27256.0,367.1759,367.2345,366.8243,366.8926,27256.0
2019-04-15 14:40:00,375.68,375.99,375.6,375.63,22577.0,366.9219,367.2247,366.8438,366.8731,22577.0
2019-04-15 14:50:00,375.65,376.0,375.46,375.92,33937.0,366.8926,367.2345,366.7071,367.1563,33937.0
2019-04-15 15:00:00,375.93,376.04,375.71,375.95,27551.0,367.1661,367.2735,366.9512,367.1856,27551.0
2019-04-15 15:10:00,376.0,376.02,375.73,375.77,31045.0,367.2345,367.254,366.9708,367.0098,31045.0
2019-04-15 15:20:00,375.85,375.86,375.61,375.82,25006.0,367.088,367.0977,366.8536,367.0587,25006.0
2019-04-15 15:30:00,375.8,375.86,375.43,375.56,51882.0,367.0391,367.0977,366.6778,366.8047,51882.0
2019-04-15 15:40:00,375.58,375.6,375.1,375.25,68128.0,366.8243,366.8438,366.3554,366.5019,68128.0
2019-04-15 15:50:00,375.29,375.68,374.81,375.22,231289.0,366.541,366.9219,366.0722,366.4726,231289.0
2019-04-16 09:30:00,376.51,378.03,375.72,377.4,237291.0,367.7326,369.2171,366.961,368.6018,237291.0
2019-04-16 09:40:00,377.31,378.27,376.96,377.46,174703.0,368.5139,369.4515,368.1721,368.6604,174703.0
2019-04-16 09:50:00,377.42,377.55,376.4,376.75,102354.0,368.6214,368.7483,367.6251,367.967,102354.0
2019-04-16 10:00:00,376.8,377.2,376.19,376.42,75594.0,368.0158,368.4065,367.42,367.6447,75594.0
2019-04-16 10:10:00,376.46,377.17,376.36,376.55,43052.0,367.6837,368.3772,367.5861,367.7716,43052.0
2019-04-16 10:20:00,376.45,376.86,376.43,376.71,45544.0,367.674,368.0744,367.6544,367.9279,45544.0
2019-04-16 10:30:00,376.66,376.72,375.8,376.0,88281.0,367.8791,367.9377,367.0391,367.2345,88281.0
2019-04-16 10:40:00,376.05,376.88,376.0,376.75,49199.0,367.2833,368.0939,367.2345,367.967,49199.0
2019-04-16 10:50:00,376.68,377.32,376.31,376.47,76706.0,367.8986,368.5237,367.5372,367.6935,76706.0
2019-04-16 11:00:00,376.44,376.85,375.98,376.5,72699.0,367.6642,368.0646,367.2149,367.7228,72699.0
2019-04-16 11:10:00,376.59,376.92,376.42,376.86,36357.0,367.8107,368.133,367.6447,368.0744,36357.0
2019-04-16 11:20:00,376.92,377.34,376.68,377.02,51476.0,368.133,368.5432,367.8986,368.2307,51476.0
2019-04-16 11:30:00,376.97,377.03,376.42,376.61,43797.0,368.1818,368.2405,367.6447,367.8302,43797.0
2019-04-16 11:40:00,376.57,376.71,375.99,376.27,86199.0,367.7912,367.9279,367.2247,367.4982,86199.0
2019-04-16 11:50:00,376.23,376.92,376.23,376.76,55674.0,367.4591,368.133,367.4591,367.9767,55674.0
2019-04-16 12:00:00,376.72,377.0,376.5,376.51,28194.0,367.9377,368.2111,367.7228,367.7326,28194.0
2019-04-16 12:10:00,376.48,376.76,376.19,376.24,36828.0,367.7033,367.9767,367.42,367.4689,36828.0
2019-04-16 12:20:00,376.21,376.47,375.95,376.4,40906.0,367.4396,367.6935,367.1856,367.6251,40906.0
2019-04-16 12:30:00,376.37,376.37,375.3,375.86,67261.0,367.5958,367.5958,366.5508,367.0977,67261.0
2019-04-16 12:40:00,375.87,376.06,375.55,375.61,36973.0,367.1075,367.2931,366.795,366.8536,36973.0
2019-04-16 12:50:00,375.62,375.79,375.55,375.66,46461.0,366.8633,367.0294,366.795,366.9024,46461.0
2019-04-16 13:00:00,375.66,375.73,375.18,375.56,53636.0,366.9024,366.9708,366.4336,366.8047,53636.0
2019-04-16 13:10:00,375.56,375.61,375.03,375.08,50830.0,366.8047,366.8536,366.2871,366.3359,50830.0
2019-04-16 13:20:00,375.09,375.53,375.06,375.18,46967.0,366.3457,366.7754,366.3164,366.4336,46967.0
2019-04-16 13:30:00,375.2,375.44,375.07,375.24,37658.0,366.4531,366.6875,366.3261,366.4922,37658.0
2019-04-16 13:40:00,375.2,375.82,375.2,375.78,35991.0,366.4531,367.0587,366.4531,367.0196,35991.0
2019-04-16 13:50:00,375.8,375.81,375.31,375.45,40713.0,367.0391,367.0489,366.5605,366.6973,40713.0
2019-04-16 14:00:00,375.47,380.96,375.12,379.96,566306.0,366.7168,372.0788,366.375,371.1021,566306.0
2019-04-16 14:10:00,379.86,381.22,377.87,379.53,413094.0,371.0045,372.3328,369.0609,370.6822,413094.0
2019-04-16 14:20:00,379.46,381.55,379.01,380.28,343346.0,370.6138,372.6551,370.1743,371.4147,343346.0
2019-04-16 14:30:00,380.38,384.64,380.34,383.6,687150.0,371.5124,375.673,371.4733,374.6573,687150.0
2019-04-16 14:40:00,383.59,383.98,381.95,382.79,376458.0,374.6475,375.0284,373.0458,373.8662,376458.0
2019-04-16 14:50:00,382.86,383.16,381.99,382.31,173406.0,373.9345,374.2275,373.0848,373.3974,173406.0
2019-04-16 15:00:00,382.26,382.64,381.75,381.96,115724.0,373.3485,373.7197,372.8504,373.0555,115724.0
2019-04-16 15:10:00,381.88,382.52,381.46,382.31,119039.0,372.9774,373.6025,372.5672,373.3974,119039.0
2019-04-16 15:20:00,382.31,382.35,381.77,382.08,113823.0,373.3974,373.4364,372.8699,373.1727,113823.0
2019-04-16 15:30:00,382.05,382.26,380.04,380.69,220313.0,373.1434,373.3485,371.1803,371.8151,220313.0
2019-04-16 15:40:00,380.69,382.42,380.67,382.19,152103.0,371.8151,373.5048,371.7956,373.2802,152103.0
2019-04-16 15:50:00,382.14,382.31,381.6,381.73,251767.0,373.2313,373.3974,372.7039,372.8309,251767.0
2019-04-17 09:30:00,384.1,384.19,379.36,380.87,378249.0,375.1456,375.2335,370.5161,371.9909,378249.0
2019-04-17 09:40:00,380.9,382.5,380.9,381.85,152509.0,372.0202,373.5829,372.0202,372.9481,152509.0
2019-04-17 09:50:00,382.17,382.29,380.58,380.65,84043.0,373.2606,373.3778,371.7077,371.7761,84043.0
2019-04-17 10:00:00,380.72,380.83,379.36,379.38,98009.0,371.8444,371.9519,370.5161,370.5357,98009.0
2019-04-17 10:10:00,379.44,379.57,377.84,378.19,110727.0,370.5943,370.7212,369.0316,369.3734,110727.0
2019-04-17 10:20:00,378.12,379.89,378.12,379.43,92226.0,369.305,371.0338,369.305,370.5845,92226.0
2019-04-17 10:30:00,379.39,380.46,379.33,380.21,97399.0,370.5454,371.5905,370.4868,371.3463,97399.0
2019-04-17 10:40:00,380.16,380.71,379.69,380.29,98825.0,371.2975,371.8347,370.8384,371.4245,98825.0
2019-04-17 10:50:00,380.28,380.6,380.02,380.15,62815.0,371.4147,371.7272,371.1607,371.2877,62815.0
2019-04-17 11:00:00,380.09,380.29,379.57,380.16,77686.0,371.2291,371.4245,370.7212,371.2975,77686.0
2019-04-17 11:10:00,380.23,380.76,380.05,380.55,80828.0,371.3659,371.8835,371.19,371.6784,80828.0
2019-04-17 11:20:00,380.59,380.59,379.28,379.49,62272.0,371.7175,371.7175,370.438,370.6431,62272.0
2019-04-17 11:30:00,379.43,379.68,378.91,379.11,96828.0,370.5845,370.8287,370.0766,370.272,96828.0
2019-04-17 11:40:00,379.0,379.55,378.77,379.35,92470.0,370.1645,370.7017,369.9399,370.5064,92470.0
2019-04-17 11:50:00,379.41,379.48,378.4,378.65,44709.0,370.565,370.6333,369.5785,369.8227,44709.0
2019-04-17 12:00:00,378.73,378.73,377.97,378.31,56902.0,369.9008,369.9008,369.1585,369.4906,56902.0
2019-04-17 12:10:00,378.27,378.27,377.56,378.07,59078.0,369.4515,369.4515,368.7581,369.2562,59078.0
2019-04-17 12:20:00,378.13,378.45,377.81,378.45,27103.0,369.3148,369.6273,369.0023,369.6273,27103.0
2019-04-17 12:30:00,378.45,378.96,378.39,378.8,50377.0,369.6273,370.1255,369.5687,369.9692,50377.0
2019-04-17 12:40:00,378.8,378.98,378.58,378.8,36694.0,369.9692,370.145,369.7543,369.9692,36694.0
2019-04-17 12:50:00,378.83,379.07,378.43,378.46,45943.0,369.9985,370.2329,369.6078,369.6371,45943.0
2019-04-17 13:00:00,378.51,378.92,378.5,378.83,19134.0,369.6859,370.0864,369.6762,369.9985,19134.0
2019-04-17 13:10:00,378.73,378.8,377.9,378.39,79961.0,369.9008,369.9692,369.0902,369.5687,79961.0
2019-04-17 13:20:00,378.25,378.71,377.85,377.97,74798.0,369.432,369.8813,369.0413,369.1585,74798.0
2019-04-17 13:30:00,377.95,378.73,377.94,378.51,34815.0,369.139,369.9008,369.1292,369.6859,34815.0
2019-04-17 13:40:00,378.53,378.67,378.3,378.34,26213.0,369.7055,369.8422,369.4808,369.5199,26213.0
2019-04-17 13:50:00,378.35,378.62,378.16,378.47,37737.0,369.5297,369.7934,369.3441,369.6469,37737.0
2019-04-17 14:00:00,378.54,378.66,378.3,378.32,72535.0,369.7152,369.8325,369.4808,369.5004,72535.0
2019-04-17 14:10:00,378.35,379.03,378.2,378.98,51507.0,369.5297,370.1938,369.3832,370.145,51507.0
2019-04-17 14:20:00,378.93,379.0,378.38,378.54,29620.0,370.0962,370.1645,369.559,369.7152,29620.0
2019-04-17 14:30:00,378.57,378.72,378.23,378.25,21841.0,369.7445,369.8911,369.4125,369.432,21841.0
2019-04-17 14:40:00,378.31,378.31,377.48,378.08,53649.0,369.4906,369.4906,368.68,369.266,53649.0
2019-04-17 14:50:00,378.08,378.34,378.02,378.09,18165.0,369.266,369.5199,369.2074,369.2757,18165.0
2019-04-17 15:00:00,378.09,378.18,377.61,377.79,39023.0,369.2757,369.3636,368.8069,368.9827,39023.0
2019-04-17 15:10:00,377.74,378.24,377.63,378.24,35908.0,368.9339,369.4222,368.8265,369.4222,35908.0
2019-04-17 15:20:00,378.28,378.29,377.97,378.02,35030.0,369.4613,369.4711,369.1585,369.2074,35030.0
2019-04-17 15:30:00,378.07,378.5,378.03,378.33,36149.0,369.2562,369.6762,369.2171,369.5101,36149.0
2019-04-17 15:40:00,378.33,378.57,377.85,378.23,89336.0,369.5101,369.7445,369.0413,369.4125,89336.0
2019-04-17 15:50:00,378.2,378.33,377.52,377.54,195912.0,369.3832,369.5101,368.719,368.7386,195912.0
2019-04-18 09:30:00,377.52,379.08,377.52,379.0,230270.0,368.719,370.2427,368.719,370.1645,230270.0
2019-04-18 09:40:00,379.07,380.8,379.03,380.35,203726.0,370.2329,371.9226,370.1938,371.4831,203726.0
2019-04-18 09:50:00,380.4,381.18,379.4,379.51,128278.0,371.5319,372.2937,370.5552,370.6626,128278.0
2019-04-18 10:00:00,379.61,379.66,378.7,379.34,107963.0,370.7603,370.8091,369.8715,370.4966,107963.0
2019-04-18 10:10:00,379.35,380.35,379.21,380.09,62618.0,370.5064,371.4831,370.3696,371.2291,62618.0
2019-04-18 10:20:00,379.92,380.1,378.9,379.99,62345.0,371.0631,371.2389,370.0669,371.1314,62345.0
2019-04-18 10:30:00,380.01,380.2,379.58,380.05,73606.0,371.151,371.3365,370.731,371.19,73606.0
2019-04-18 10:40:00,379.97,380.43,379.56,380.39,67102.0,371.1119,371.5612,370.7115,371.5221,67102.0
2019-04-18 10:50:00,380.36,380.36,379.46,379.67,54623.0,371.4928,371.4928,370.6138,370.8189,54623.0
2019-04-18 11:00:00,379.68,380.75,379.38,380.75,44950.0,370.8287,371.8737,370.5357,371.8737,44950.0
2019-04-18 11:10:00,380.77,380.97,380.28,380.79,71211.0,371.8933,372.0886,371.4147,371.9128,71211.0
2019-04-18 11:20:00,380.75,380.75,379.72,379.88,50654.0,371.8737,371.8737,370.8677,371.024,50654.0
2019-04-18 11:30:00,379.99,380.21,379.44,379.61,31887.0,371.1314,371.3463,370.5943,370.7603,31887.0
2019-04-18 11:40:00,379.5,380.11,379.5,380.09,34952.0,370.6529,371.2486,370.6529,371.2291,34952.0
2019-04-18 11:50:00,380.1,380.95,380.05,380.88,79444.0,371.2389,372.0691,371.19,372.0007,79444.0
2019-04-18 12:00:00,380.83,380.94,380.09,380.1,65012.0,371.9519,372.0593,371.2291,371.2389,65012.0
2019-04-18 12:10:00,380.03,380.4,379.58,379.97,53222.0,371.1705,371.5319,370.731,371.1119,53222.0
2019-04-18 12:20:00,379.85,380.35,379.75,380.04,37076.0,370.9947,371.4831,370.897,371.1803,37076.0
2019-04-18 12:30:00,379.98,380.65,379.97,380.14,47650.0,371.1217,371.7761,371.1119,371.2779,47650.0
2019-04-18 12:40:00,380.13,380.73,380.11,380.35,25303.0,371.2682,371.8542,371.2486,371.4831,25303.0
2019-04-18 12:50:00,380.38,380.38,380.0,380.27,56279.0,371.5124,371.5124,371.1412,371.4049,56279.0
2019-04-18 13:00:00,380.37,380.81,380.17,380.62,97187.0,371.5026,371.9323,371.3072,371.7468,97187.0
2019-04-18 13:10:00,380.62,380.94,380.45,380.81,99424.0,371.7468,372.0593,371.5807,371.9323,99424.0
2019-04-18 13:20:00,380.78,381.02,380.5,380.98,113776.0,371.903,372.1374,371.6296,372.0984,113776.0
2019-04-18 13:30:00,380.98,381.04,380.81,380.96,39351.0,372.0984,372.157,371.9323,372.0788,39351.0
2019-04-18 13:40:00,380.88,381.88,380.88,381.84,98245.0,372.0007,372.9774,372.0007,372.9383,98245.0
2019-04-18 13:50:00,381.89,382.17,381.56,382.03,92861.0,372.9872,373.2606,372.6648,373.1239,92861.0
2019-04-18 14:00:00,382.0,382.16,381.41,381.7,88899.0,373.0946,373.2509,372.5183,372.8016,88899.0
2019-04-18 14:10:00,381.78,381.95,381.4,381.53,40319.0,372.8797,373.0458,372.5086,372.6355,40319.0
2019-04-18 14:20:00,381.54,381.77,381.34,381.69,49941.0,372.6453,372.8699,372.45,372.7918,49941.0
2019-04-18 14:30:00,381.67,381.9,381.4,381.54,40261.0,372.7723,372.9969,372.5086,372.6453,40261.0
2019-04-18 14:40:00,381.64,382.14,381.37,381.49,108293.0,372.743,373.2313,372.4793,372.5965,108293.0
2019-04-18 14:50:00,381.5,381.95,381.37,381.8,57115.0,372.6062,373.0458,372.4793,372.8992,57115.0
2019-04-18 15:00:00,381.76,381.87,381.33,381.45,49060.0,372.8602,372.9676,372.4402,372.5574,49060.0
2019-04-18 15:10:00,381.33,381.39,380.52,381.18,111144.0,372.4402,372.4988,371.6491,372.2937,111144.0
2019-04-18 15:20:00,381.16,381.25,380.71,381.11,64671.0,372.2742,372.3621,371.8347,372.2253,64671.0
2019-04-18 15:30:00,381.09,381.15,380.62,380.88,51843.0,372.2058,372.2644,371.7468,372.0007,51843.0
2019-04-18 15:40:00,380.86,380.9,379.93,380.1,113511.0,371.9812,372.0202,371.0728,371.2389,113511.0
2019-04-18 15:50:00,380.05,380.3,379.85,380.14,273005.0,371.19,371.4342,370.9947,371.2779,273005.0
2019-04-22 09:30:00,375.69,377.69,375.23,376.54,267165.0,366.9317,368.8851,366.4824,367.7619,267165.0
2019-04-22 09:40:00,376.48,377.45,375.84,376.36,122458.0,367.7033,368.6507,367.0782,367.5861,122458.0
2019-04-22 09:50:00,376.28,376.5,375.73,375.86,101699.0,367.5079,367.7228,366.9708,367.0977,101699.0
2019-04-22 10:00:00,375.88,376.59,375.53,376.09,129947.0,367.1173,367.8107,366.7754,367.3224,129947.0
2019-04-22 10:10:00,376.12,377.14,375.96,377.14,95639.0,367.3517,368.3479,367.1954,368.3479,95639.0
2019-04-22 10:20:00,377.13,377.55,376.43,376.78,133597.0,368.3381,368.7483,367.6544,367.9963,133597.0
2019-04-22 10:30:00,376.78,378.12,376.77,377.81,105137.0,367.9963,369.305,367.9865,369.0023,105137.0
2019-04-22 10:40:00,377.81,378.74,377.67,378.02,109927.0,369.0023,369.9106,368.8655,369.2074,109927.0
2019-04-22 10:50:00,378.09,378.2,377.54,377.89,48558.0,369.2757,369.3832,368.7386,369.0804,48558.0
2019-04-22 11:00:00,377.94,378.24,377.52,377.77,32310.0,369.1292,369.4222,368.719,368.9632,32310.0
2019-04-22 11:10:00,377.69,378.16,377.62,378.16,27327.0,368.8851,369.3441,368.8167,369.3441,27327.0
2019-04-22 11:20:00,378.09,378.95,378.08,378.64,45654.0,369.2757,370.1157,369.266,369.8129,45654.0
2019-04-22 11:30:00,378.61,378.84,378.01,378.1,46743.0,369.7836,370.0083,369.1976,369.2855,46743.0
2019-04-22 11:40:00,378.1,378.38,377.42,377.58,73313.0,369.2855,369.559,368.6214,368.7776,73313.0
2019-04-22 11:50:00,377.63,378.27,377.56,378.06,34617.0,368.8265,369.4515,368.7581,369.2464,34617.0
2019-04-22 12:00:00,378.03,378.2,377.86,377.97,29518.0,369.2171,369.3832,369.0511,369.1585,29518.0
2019-04-22 12:10:00,378.06,378.42,377.89,378.04,21541.0,369.2464,369.598,369.0804,369.2269,21541.0
2019-04-22 12:20:00,377.99,378.46,377.51,378.44,46971.0,369.1781,369.6371,368.7093,369.6176,46971.0
2019-04-22 12:30:00,378.37,378.43,378.04,378.21,17985.0,369.5492,369.6078,369.2269,369.3929,17985.0
2019-04-22 12:40:00,378.17,378.45,377.93,378.1,28508.0,369.3539,369.6273,369.1195,369.2855,28508.0
2019-04-22 12:50:00,378.0,378.04,377.59,377.96,40861.0,369.1878,369.2269,368.7874,369.1488,40861.0
2019-04-22 13:00:00,378.02,378.1,377.19,377.31,27827.0,369.2074,369.2855,368.3967,368.5139,27827.0
2019-04-22 13:10:00,377.3,377.38,376.55,376.82,60584.0,368.5042,368.5823,367.7716,368.0353,60584.0
2019-04-22 13:20:00,376.8,376.86,375.9,376.46,72182.0,368.0158,368.0744,367.1368,367.6837,72182.0
2019-04-22 13:30:00,376.39,376.8,376.21,376.48,56136.0,367.6154,368.0158,367.4396,367.7033,56136.0
2019-04-22 13:40:00,376.59,377.04,376.39,376.9,27515.0,367.8107,368.2502,367.6154,368.1135,27515.0
2019-04-22 13:50:00,376.9,377.13,376.68,376.86,27949.0,368.1135,368.3381,367.8986,368.0744,27949.0
2019-04-22 14:00:00,376.89,377.22,376.85,377.09,29438.0,368.1037,368.426,368.0646,368.2991,29438.0
2019-04-22 14:10:00,377.09,377.1,376.59,376.88,42657.0,368.2991,368.3088,367.8107,368.0939,42657.0
2019-04-22 14:20:00,376.76,376.79,376.24,376.45,94829.0,367.9767,368.006,367.4689,367.674,94829.0
2019-04-22 14:30:00,376.49,376.97,376.43,376.45,112105.0,367.713,368.1818,367.6544,367.674,112105.0
2019-04-22 14:40:00,376.39,376.49,375.89,376.2,47358.0,367.6154,367.713,367.127,367.4298,47358.0
2019-04-22 14:50:00,376.24,376.45,375.3,375.37,106267.0,367.4689,367.674,366.5508,366.6191,106267.0
2019-04-22 15:00:00,375.36,375.56,375.05,375.41,71859.0,366.6094,366.8047,366.3066,366.6582,71859.0
2019-04-22 15:10:00,375.44,376.06,375.44,375.93,87190.0,366.6875,367.2931,366.6875,367.1661,87190.0
2019-04-22 15:20:00,375.9,376.14,375.51,375.78,54571.0,367.1368,367.3712,366.7559,367.0196,54571.0
2019-04-22 15:30:00,375.78,375.96,375.1,375.3,115580.0,367.0196,367.1954,366.3554,366.5508,115580.0
2019-04-22 15:40:00,375.29,375.4,375.1,375.4,95524.0,366.541,366.6484,366.3554,366.6484,95524.0
2019-04-22 15:50:00,375.34,375.5,374.9,375.17,250294.0,366.5898,366.7461,366.1601,366.4238,250294.0
2019-04-23 09:30:00,375.54,376.54,374.33,374.43,238418.0,366.7852,367.7619,365.6034,365.7011,238418.0
2019-04-23 09:40:00,374.57,376.87,374.24,376.55,152087.0,365.8378,368.0842,365.5155,367.7716,152087.0
2019-04-23 09:50:00,376.63,376.76,375.6,375.78,78318.0,367.8498,367.9767,366.8438,367.0196,78318.0
2019-04-23 10:00:00,375.79,376.59,375.38,375.4,90933.0,367.0294,367.8107,366.6289,366.6484,90933.0
2019-04-23 10:10:00,375.37,375.65,374.88,374.95,86836.0,366.6191,366.8926,366.1406,366.2089,86836.0
2019-04-23 10:20:00,374.88,375.35,374.46,375.2,77460.0,366.1406,366.5996,365.7304,366.4531,77460.0
2019-04-23 10:30:00,375.25,375.5,374.42,374.73,87060.0,366.5019,366.7461,365.6913,365.9941,87060.0
2019-04-23 10:40:00,374.65,374.96,372.61,372.75,201216.0,365.9159,366.2187,363.9235,364.0602,201216.0
2019-04-23 10:50:00,372.65,373.75,372.62,373.74,115750.0,363.9626,365.0369,363.9333,365.0271,115750.0
2019-04-23 11:00:00,373.7,374.76,373.6,374.57,95370.0,364.9881,366.0234,364.8904,365.8378,95370.0
2019-04-23 11:10:00,374.62,375.29,374.51,375.28,141711.0,365.8866,366.541,365.7792,366.5312,141711.0
2019-04-23 11:20:00,375.3,375.38,374.2,374.97,66392.0,366.5508,366.6289,365.4764,366.2285,66392.0
2019-04-23 11:30:00,374.96,375.9,374.86,375.19,87895.0,366.2187,367.1368,366.121,366.4433,87895.0
2019-04-23 11:40:00,375.15,375.34,374.3,374.83,99612.0,366.4043,366.5898,365.5741,366.0917,99612.0
2019-04-23 11:50:00,374.75,374.95,374.47,374.51,60257.0,366.0136,366.2089,365.7401,365.7792,60257.0
2019-04-23 12:00:00,374.51,374.83,374.33,374.56,80252.0,365.7792,366.0917,365.6034,365.828,80252.0
2019-04-23 12:10:00,374.53,375.12,374.4,374.73,72047.0,365.7987,366.375,365.6718,365.9941,72047.0
2019-04-23 12:20:00,374.77,375.43,374.59,375.38,68646.0,366.0331,366.6778,365.8573,366.6289,68646.0
2019-04-23 12:30:00,375.41,375.54,374.96,375.29,62176.0,366.6582,366.7852,366.2187,366.541,62176.0
2019-04-23 12:40:00,375.29,375.37,374.8,374.89,43628.0,366.541,366.6191,366.0624,366.1503,43628.0
2019-04-23 12:50:00,374.8,375.2,374.7,375.0,46411.0,366.0624,366.4531,365.9648,366.2578,46411.0
2019-04-23 13:00:00,375.03,375.16,374.8,375.15,45824.0,366.2871,366.414,366.0624,366.4043,45824.0
2019-04-23 13:10:00,375.16,375.45,375.02,375.23,67687.0,366.414,366.6973,366.2773,366.4824,67687.0
2019-04-23 13:20:00,375.3,376.0,375.29,375.77,77736.0,366.5508,367.2345,366.541,367.0098,77736.0
2019-04-23 13:30:00,375.88,376.0,375.43,375.58,36382.0,367.1173,367.2345,366.6778,366.8243,36382.0
2019-04-23 13:40:00,375.54,375.54,374.58,375.28,106382.0,366.7852,366.7852,365.8476,366.5312,106382.0
2019-04-23 13:50:00,375.31,375.42,374.92,375.4,41279.0,366.5605,366.668,366.1796,366.6484,41279.0
2019-04-23 14:00:00,375.43,375.59,374.76,374.97,49078.0,366.6778,366.834,366.0234,366.2285,49078.0
2019-04-23 14:10:00,374.95,375.03,374.46,374.53,51536.0,366.2089,366.2871,365.7304,365.7987,51536.0
2019-04-23 14:20:00,374.5,374.6,374.04,374.12,53163.0,365.7694,365.8671,365.3202,365.3983,53163.0
2019-04-23 14:30:00,374.21,374.23,373.66,373.78,121150.0,365.4862,365.5057,364.949,365.0662,121150.0
2019-04-23 14:40:00,373.72,374.06,373.57,374.0,57134.0,365.0076,365.3397,364.8611,365.2811,57134.0
2019-04-23 14:50:00,373.98,374.59,373.76,374.0,64704.0,365.2616,365.8573,365.0467,365.2811,64704.0
2019-04-23 15:00:00,373.97,374.33,373.69,373.93,64518.0,365.2518,365.6034,364.9783,365.2127,64518.0
2019-04-23 15:10:00,373.92,374.2,373.7,373.71,66852.0,365.203,365.4764,364.9881,364.9978,66852.0
2019-04-23 15:20:00,373.72,373.86,373.53,373.67,88630.0,365.0076,365.1444,364.822,364.9588,88630.0
2019-04-23 15:30:00,373.72,373.96,373.54,373.56,87534.0,365.0076,365.242,364.8318,364.8513,87534.0
2019-04-23 15:40:00,373.56,374.06,373.48,374.02,115330.0,364.8513,365.3397,364.7732,365.3006,115330.0
2019-04-23 15:50:00,374.03,374.34,373.76,373.95,235674.0,365.3104,365.6132,365.0467,365.2323,235674.0
2019-04-24 09:30:00,377.89,379.42,375.25,377.19,546259.0,369.0804,370.5747,366.5019,368.3967,546259.0
2019-04-24 09:40:00,376.96,379.21,376.72,377.72,330579.0,368.1721,370.3696,367.9377,368.9144,330579.0
2019-04-24 09:50:00,377.78,378.86,376.25,378.15,257027.0,368.973,370.0278,367.4786,369.3343,257027.0
2019-04-24 10:00:00,378.16,378.34,376.65,377.2,196072.0,369.3441,369.5199,367.8693,368.4065,196072.0
2019-04-24 10:10:00,377.33,377.73,376.31,377.4,190622.0,368.5335,368.9241,367.5372,368.6018,190622.0
2019-04-24 10:20:00,377.42,380.97,376.85,380.13,407162.0,368.6214,372.0886,368.0646,371.2682,407162.0
2019-04-24 10:30:00,380.21,380.5,378.81,379.22,221571.0,371.3463,371.6296,369.979,370.3794,221571.0
2019-04-24 10:40:00,379.22,381.15,377.73,380.13,337479.0,370.3794,372.2644,368.9241,371.2682,337479.0
2019-04-24 10:50:00,379.99,380.06,378.32,378.7,136613.0,371.1314,371.1998,369.5004,369.8715,136613.0
2019-04-24 11:00:00,378.7,379.31,377.42,377.91,138571.0,369.8715,370.4673,368.6214,369.0999,138571.0
2019-04-24 11:10:00,377.8,377.99,376.2,376.6,158225.0,368.9925,369.1781,367.4298,367.8205,158225.0
2019-04-24 11:20:00,376.68,376.73,375.26,376.0,220009.0,367.8986,367.9474,366.5117,367.2345,220009.0
2019-04-24 11:30:00,375.88,377.66,375.88,377.26,146353.0,367.1173,368.8558,367.1173,368.4651,146353.0
2019-04-24 11:40:00,377.19,378.2,376.98,377.97,210907.0,368.3967,369.3832,368.1916,369.1585,210907.0
2019-04-24 11:50:00,378.03,379.04,377.99,378.36,217357.0,369.2171,370.2036,369.1781,369.5394,217357.0
2019-04-24 12:00:00,378.29,378.43,377.31,377.45,72821.0,369.4711,369.6078,368.5139,368.6507,72821.0
2019-04-24 12:10:00,377.39,378.61,377.13,378.13,114366.0,368.5921,369.7836,368.3381,369.3148,114366.0
2019-04-24 12:20:00,378.04,378.64,378.0,378.29,65372.0,369.2269,369.8129,369.1878,369.4711,65372.0
2019-04-24 12:30:00,378.28,378.75,378.04,378.57,81152.0,369.4613,369.9204,369.2269,369.7445,81152.0
2019-04-24 12:40:00,378.53,379.48,378.51,378.88,87820.0,369.7055,370.6333,369.6859,370.0473,87820.0
2019-04-24 12:50:00,378.84,378.84,377.45,377.81,77667.0,370.0083,370.0083,368.6507,369.0023,77667.0
2019-04-24 13:00:00,377.75,377.78,376.92,377.27,65791.0,368.9437,368.973,368.133,368.4749,65791.0
2019-04-24 13:10:00,377.23,377.3,376.31,376.89,107078.0,368.4358,368.5042,367.5372,368.1037,107078.0
2019-04-24 13:20:00,377.0,377.55,376.58,376.76,129991.0,368.2111,368.7483,367.8009,367.9767,129991.0
2019-04-24 13:30:00,376.76,377.39,376.33,376.33,141630.0,367.9767,368.5921,367.5568,367.5568,141630.0
2019-04-24 13:40:00,376.34,376.39,375.06,375.64,131379.0,367.5665,367.6154,366.3164,366.8829,131379.0
2019-04-24 13:50:00,375.68,375.84,375.06,375.37,87221.0,366.9219,367.0782,366.3164,366.6191,87221.0
2019-04-24 14:00:00,375.38,376.15,375.02,375.97,93687.0,366.6289,367.381,366.2773,367.2052,93687.0
2019-04-24 14:10:00,376.0,376.07,374.72,374.98,164117.0,367.2345,367.3028,365.9843,366.2382,164117.0
2019-04-24 14:20:00,375.0,375.03,373.81,374.31,177895.0,366.2578,366.2871,365.0955,365.5839,177895.0
2019-04-24 14:30:00,374.31,375.28,373.66,375.07,142611.0,365.5839,366.5312,364.949,366.3261,142611.0
2019-04-24 14:40:00,375.1,375.86,374.65,374.87,134608.0,366.3554,367.0977,365.9159,366.1308,134608.0
2019-04-24 14:50:00,374.89,375.66,374.77,375.01,197080.0,366.1503,366.9024,366.0331,366.2675,197080.0
2019-04-24 15:00:00,375.02,375.92,374.92,375.65,124647.0,366.2773,367.1563,366.1796,366.8926,124647.0
2019-04-24 15:10:00,375.6,376.18,375.46,375.68,154225.0,366.8438,367.4103,366.7071,366.9219,154225.0
2019-04-24 15:20:00,375.7,375.72,374.5,375.08,150024.0,366.9415,366.961,365.7694,366.3359,150024.0
2019-04-24 15:30:00,375.08,375.29,374.02,374.18,189907.0,366.3359,366.541,365.3006,365.4569,189907.0
2019-04-24 15:40:00,374.27,374.95,374.11,374.91,215463.0,365.5448,366.2089,365.3885,366.1699,215463.0
2019-04-24 15:50:00,374.86,375.69,374.6,375.46,349420.0,366.121,366.9317,365.8671,366.7071,349420.0
2019-04-25 09:30:00,376.01,376.61,374.01,374.4,212022.0,367.2442,367.8302,365.2909,365.6718,212022.0
2019-04-25 09:40:00,374.3,375.08,374.09,375.0,147963.0,365.5741,366.3359,365.369,366.2578,147963.0
2019-04-25 09:50:00,375.05,375.79,374.75,374.8,186945.0,366.3066,367.0294,366.0136,366.0624,186945.0
2019-04-25 10:00:00,374.76,375.17,374.3,374.9,107731.0,366.0234,366.4238,365.5741,366.1601,107731.0
2019-04-25 10:10:00,374.89,375.1,374.05,374.59,98232.0,366.1503,366.3554,365.3299,365.8573,98232.0
2019-04-25 10:20:00,374.56,374.82,374.07,374.32,92449.0,365.828,366.082,365.3495,365.5936,92449.0
2019-04-25 10:30:00,374.23,374.32,372.76,373.77,165384.0,365.5057,365.5936,364.07,365.0564,165384.0
2019-04-25 10:40:00,373.8,374.75,373.6,374.74,78711.0,365.0858,366.0136,364.8904,366.0038,78711.0
2019-04-25 10:50:00,374.75,374.81,374.15,374.68,93189.0,366.0136,366.0722,365.4276,365.9452,93189.0
2019-04-25 11:00:00,374.64,375.23,374.26,374.62,69097.0,365.9062,366.4824,365.535,365.8866,69097.0
2019-04-25 11:10:00,374.71,374.83,373.91,374.27,72096.0,365.9745,366.0917,365.1932,365.5448,72096.0
2019-04-25 11:20:00,374.19,375.48,374.07,374.86,67992.0,365.4667,366.7266,365.3495,366.121,67992.0
2019-04-25 11:30:00,375.0,375.6,375.0,375.41,45978.0,366.2578,366.8438,366.2578,366.6582,45978.0
2019-04-25 11:40:00,375.44,375.79,375.3,375.78,81050.0,366.6875,367.0294,366.5508,367.0196,81050.0
2019-04-25 11:50:00,375.8,377.63,375.8,377.1,199532.0,367.0391,368.8265,367.0391,368.3088,199532.0
2019-04-25 12:00:00,377.18,377.8,377.08,377.26,96576.0,368.387,368.9925,368.2893,368.4651,96576.0
2019-04-25 12:10:00,377.21,377.44,376.88,377.44,42306.0,368.4163,368.6409,368.0939,368.6409,42306.0
2019-04-25 12:20:00,377.45,377.72,377.11,377.2,46021.0,368.6507,368.9144,368.3186,368.4065,46021.0
2019-04-25 12:30:00,377.2,378.78,376.79,378.78,140046.0,368.4065,369.9497,368.006,369.9497,140046.0
2019-04-25 12:40:00,378.73,379.4,378.57,379.29,107181.0,369.9008,370.5552,369.7445,370.4478,107181.0
2019-04-25 12:50:00,379.29,382.6,379.15,382.19,341369.0,370.4478,373.6806,370.311,373.2802,341369.0
2019-04-25 13:00:00,382.11,383.52,382.04,382.54,225986.0,373.202,374.5792,373.1337,373.622,225986.0
2019-04-25 13:10:00,382.54,382.78,381.53,382.08,130436.0,373.622,373.8564,372.6355,373.1727,130436.0
2019-04-25 13:20:00,382.0,383.31,382.0,382.39,127423.0,373.0946,374.374,373.0946,373.4755,127423.0
2019-04-25 13:30:00,382.39,382.86,382.07,382.64,67113.0,373.4755,373.9345,373.163,373.7197,67113.0
2019-04-25 13:40:00,382.64,383.72,382.33,383.57,128847.0,373.7197,374.7745,373.4169,374.628,128847.0
2019-04-25 13:50:00,383.57,384.03,383.02,384.0,131958.0,374.628,375.0773,374.0908,375.048,131958.0
2019-04-25 14:00:00,384.0,384.8,383.65,383.65,246145.0,375.048,375.8293,374.7061,374.7061,246145.0
2019-04-25 14:10:00,383.69,384.57,383.29,384.46,107666.0,374.7452,375.6047,374.3545,375.4972,107666.0
2019-04-25 14:20:00,384.45,384.55,383.92,384.39,107688.0,375.4875,375.5851,374.9698,375.4289,107688.0
2019-04-25 14:30:00,384.29,384.5,384.12,384.44,90442.0,375.3312,375.5363,375.1652,375.4777,90442.0
2019-04-25 14:40:00,384.44,384.49,383.89,383.98,49747.0,375.4777,375.5265,374.9405,375.0284,49747.0
2019-04-25 14:50:00,383.97,384.01,383.21,383.79,72924.0,375.0187,375.0577,374.2764,374.8429,72924.0
2019-04-25 15:00:00,383.75,384.2,383.73,383.84,52124.0,374.8038,375.2433,374.7843,374.8917,52124.0
2019-04-25 15:10:00,383.81,384.08,383.73,384.05,52261.0,374.8624,375.1261,374.7843,375.0968,52261.0
2019-04-25 15:20:00,384.08,384.39,383.8,383.87,73699.0,375.1261,375.4289,374.8526,374.921,73699.0
2019-04-25 15:30:00,383.88,384.17,383.09,383.21,107743.0,374.9308,375.214,374.1592,374.2764,107743.0
2019-04-25 15:40:00,383.24,383.36,382.63,382.97,146458.0,374.3057,374.4229,373.7099,374.042,146458.0
2019-04-25 15:50:00,383.05,383.85,382.66,382.89,289746.0,374.1201,374.9015,373.7392,373.9638,289746.0
2019-04-26 09:30:00,383.82,384.0,381.13,381.61,172864.0,374.8722,375.048,372.2449,372.7137,172864.0
2019-04-26 09:40:00,381.66,381.95,379.8,380.06,98411.0,372.7625,373.0458,370.9459,371.1998,98411.0
2019-04-26 09:50:00,380.08,380.08,378.4,379.5,133788.0,371.2193,371.2193,369.5785,370.6529,133788.0
2019-04-26 10:00:00,379.47,379.94,378.9,379.7,72489.0,370.6236,371.0826,370.0669,370.8482,72489.0
2019-04-26 10:10:00,379.73,379.82,378.14,379.11,112732.0,370.8775,370.9654,369.3246,370.272,112732.0
2019-04-26 10:20:00,379.15,379.95,379.05,379.79,85347.0,370.311,371.0924,370.2134,370.9361,85347.0
2019-04-26 10:30:00,379.79,380.53,379.29,379.35,117126.0,370.9361,371.6589,370.4478,370.5064,117126.0
2019-04-26 10:40:00,379.37,380.64,379.01,379.93,100718.0,370.5259,371.7663,370.1743,371.0728,100718.0
2019-04-26 10:50:00,379.99,380.6,379.67,380.09,49317.0,371.1314,371.7272,370.8189,371.2291,49317.0
2019-04-26 11:00:00,380.26,380.27,379.61,380.0,50896.0,371.3952,371.4049,370.7603,371.1412,50896.0
2019-04-26 11:10:00,380.04,381.7,379.63,381.52,128041.0,371.1803,372.8016,370.7798,372.6258,128041.0
2019-04-26 11:20:00,381.51,381.9,380.62,381.18,81041.0,372.616,372.9969,371.7468,372.2937,81041.0
2019-04-26 11:30:00,381.19,381.38,380.29,380.43,65194.0,372.3035,372.489,371.4245,371.5612,65194.0
2019-04-26 11:40:00,380.42,381.28,380.15,380.34,50166.0,371.5514,372.3914,371.2877,371.4733,50166.0
2019-04-26 11:50:00,380.41,380.82,380.11,380.38,41950.0,371.5417,371.9421,371.2486,371.5124,41950.0
2019-04-26 12:00:00,380.37,381.14,380.26,380.86,30454.0,371.5026,372.2546,371.3952,371.9812,30454.0
2019-04-26 12:10:00,380.9,381.2,380.39,380.72,32876.0,372.0202,372.3132,371.5221,371.8444,32876.0
2019-04-26 12:20:00,380.65,381.4,380.42,381.21,58045.0,371.7761,372.5086,371.5514,372.323,58045.0
2019-04-26 12:30:00,381.22,381.22,380.39,380.83,32956.0,372.3328,372.3328,371.5221,371.9519,32956.0
2019-04-26 12:40:00,380.77,380.77,379.8,380.06,42143.0,371.8933,371.8933,370.9459,371.1998,42143.0
2019-04-26 12:50:00,380.01,380.22,379.66,379.97,35648.0,371.151,371.3561,370.8091,371.1119,35648.0
2019-04-26 13:00:00,379.91,380.09,379.31,379.53,35933.0,371.0533,371.2291,370.4673,370.6822,35933.0
2019-04-26 13:10:00,379.56,380.29,379.52,379.96,35203.0,370.7115,371.4245,370.6724,371.1021,35203.0
2019-04-26 13:20:00,379.96,380.25,379.7,380.2,37776.0,371.1021,371.3854,370.8482,371.3365,37776.0
2019-04-26 13:30:00,380.13,380.2,379.75,380.02,39173.0,371.2682,371.3365,370.897,371.1607,39173.0
2019-04-26 13:40:00,380.0,380.26,379.78,380.17,37409.0,371.1412,371.3952,370.9263,371.3072,37409.0
2019-04-26 13:50:00,380.09,381.02,380.09,380.9,105092.0,371.2291,372.1374,371.2291,372.0202,105092.0
2019-04-26 14:00:00,381.0,381.43,380.66,381.39,82791.0,372.1179,372.5379,371.7858,372.4988,82791.0
2019-04-26 14:10:00,381.38,382.1,381.12,382.1,142492.0,372.489,373.1923,372.2351,373.1923,142492.0
2019-04-26 14:20:00,382.08,382.58,381.43,381.78,90431.0,373.1727,373.6611,372.5379,372.8797,90431.0
2019-04-26 14:30:00,381.68,381.89,381.36,381.41,27396.0,372.782,372.9872,372.4695,372.5183,27396.0
2019-04-26 14:40:00,381.42,381.58,380.22,380.27,45302.0,372.5281,372.6844,371.3561,371.4049,45302.0
2019-04-26 14:50:00,380.25,381.44,380.2,381.12,75898.0,371.3854,372.5476,371.3365,372.2351,75898.0
2019-04-26 15:00:00,381.08,382.0,381.07,381.63,83730.0,372.196,373.0946,372.1863,372.7332,83730.0
2019-04-26 15:10:00,381.73,381.76,380.6,381.12,31332.0,372.8309,372.8602,371.7272,372.2351,31332.0
2019-04-26 15:20:00,381.14,381.45,380.48,380.92,73559.0,372.2546,372.5574,371.61,372.0398,73559.0
2019-04-26 15:30:00,380.94,381.15,380.62,380.7,74562.0,372.0593,372.2644,371.7468,371.8249,74562.0
2019-04-26 15:40:00,380.69,381.49,380.69,381.12,140046.0,371.8151,372.5965,371.8151,372.2351,140046.0
2019-04-26 15:50:00,381.17,381.32,380.7,380.78,157995.0,372.2839,372.4304,371.8249,371.903,157995.0
2019-04-29 09:30:00,378.49,379.62,377.71,378.06,239489.0,369.6664,370.7701,368.9046,369.2464,239489.0
2019-04-29 09:40:00,378.06,380.22,377.91,379.96,122341.0,369.2464,371.3561,369.0999,371.1021,122341.0
2019-04-29 09:50:00,379.85,381.72,379.16,381.6,130514.0,370.9947,372.8211,370.3208,372.7039,130514.0
2019-04-29 10:00:00,381.5,383.39,381.38,382.83,269945.0,372.6062,374.4522,372.489,373.9052,269945.0
2019-04-29 10:10:00,382.82,384.02,382.55,383.69,176720.0,373.8955,375.0675,373.6318,374.7452,176720.0
2019-04-29 10:20:00,383.72,385.3,383.63,384.17,220381.0,374.7745,376.3177,374.6866,375.214,220381.0
2019-04-29 10:30:00,384.05,384.68,383.55,384.37,124189.0,375.0968,375.7121,374.6085,375.4093,124189.0
2019-04-29 10:40:00,384.39,385.09,384.08,384.24,176526.0,375.4289,376.1126,375.1261,375.2824,176526.0
2019-04-29 10:50:00,384.21,384.44,382.86,383.03,147562.0,375.2531,375.4777,373.9345,374.1006,147562.0
2019-04-29 11:00:00,383.07,383.75,382.15,382.16,94571.0,374.1396,374.8038,373.2411,373.2509,94571.0
2019-04-29 11:10:00,382.25,382.45,380.86,380.94,169841.0,373.3388,373.5341,371.9812,372.0593,169841.0
2019-04-29 11:20:00,380.94,381.82,380.49,380.63,191514.0,372.0593,372.9188,371.6198,371.7565,191514.0
2019-04-29 11:30:00,380.67,382.07,380.34,381.19,159121.0,371.7956,373.163,371.4733,372.3035,159121.0
2019-04-29 11:40:00,381.17,381.53,380.75,380.86,72482.0,372.2839,372.6355,371.8737,371.9812,72482.0
2019-04-29 11:50:00,380.86,381.01,380.1,380.48,69996.0,371.9812,372.1277,371.2389,371.61,69996.0
2019-04-29 12:00:00,380.48,381.44,380.21,381.11,64604.0,371.61,372.5476,371.3463,372.2253,64604.0
2019-04-29 12:10:00,381.13,381.26,380.94,381.21,34539.0,372.2449,372.3718,372.0593,372.323,34539.0
2019-04-29 12:20:00,381.16,381.18,380.32,380.63,48065.0,372.2742,372.2937,371.4538,371.7565,48065.0
2019-04-29 12:30:00,380.62,380.71,380.15,380.56,58184.0,371.7468,371.8347,371.2877,371.6882,58184.0
2019-04-29 12:40:00,380.57,380.73,380.21,380.43,20289.0,371.6979,371.8542,371.3463,371.5612,20289.0
2019-04-29 12:50:00,380.5,380.68,379.75,380.13,55718.0,371.6296,371.8054,370.897,371.2682,55718.0
2019-04-29 13:00:00,380.16,380.75,380.16,380.5,32351.0,371.2975,371.8737,371.2975,371.6296,32351.0
2019-04-29 13:10:00,380.51,380.62,379.78,379.81,43102.0,371.6393,371.7468,370.9263,370.9556,43102.0
2019-04-29 13:20:00,379.76,380.38,379.76,380.25,57173.0,370.9068,371.5124,370.9068,371.3854,57173.0
2019-04-29 13:30:00,380.21,380.35,379.8,380.28,59769.0,371.3463,371.4831,370.9459,371.4147,59769.0
2019-04-29 13:40:00,380.25,380.29,379.7,379.87,21217.0,371.3854,371.4245,370.8482,371.0142,21217.0
2019-04-29 13:50:00,379.87,380.08,379.73,380.0,23660.0,371.0142,371.2193,370.8775,371.1412,23660.0
2019-04-29 14:00:00,380.03,380.36,379.45,379.5,56880.0,371.1705,371.4928,370.604,370.6529,56880.0
2019-04-29 14:10:00,379.53,379.8,379.41,379.51,49114.0,370.6822,370.9459,370.565,370.6626,49114.0
2019-04-29 14:20:00,379.48,379.48,378.34,379.05,142793.0,370.6333,370.6333,369.5199,370.2134,142793.0
2019-04-29 14:30:00,379.03,380.95,379.01,380.22,285069.0,370.1938,372.0691,370.1743,371.3561,285069.0
2019-04-29 14:40:00,380.22,380.33,379.77,380.21,60997.0,371.3561,371.4635,370.9166,371.3463,60997.0
2019-04-29 14:50:00,380.17,380.28,376.76,379.33,88868.0,371.3072,371.4147,367.9767,370.4868,88868.0
2019-04-29 15:00:00,379.33,379.67,379.03,379.29,36592.0,370.4868,370.8189,370.1938,370.4478,36592.0
2019-04-29 15:10:00,379.22,379.59,378.87,379.38,27162.0,370.3794,370.7408,370.0376,370.5357,27162.0
2019-04-29 15:20:00,379.36,379.58,378.91,379.11,47363.0,370.5161,370.731,370.0766,370.272,47363.0
2019-04-29 15:30:00,379.11,379.55,379.01,379.41,49700.0,370.272,370.7017,370.1743,370.565,49700.0
2019-04-29 15:40:00,379.41,379.66,379.14,379.66,66500.0,370.565,370.8091,370.3013,370.8091,66500.0
2019-04-29 15:50:00,379.66,379.69,378.8,379.07,186861.0,370.8091,370.8384,369.9692,370.2329,186861.0
2019-04-30 09:30:00,379.5,381.14,378.74,379.77,142434.0,370.6529,372.2546,369.9106,370.9166,142434.0
2019-04-30 09:40:00,379.76,380.71,378.7,379.67,85162.0,370.9068,371.8347,369.8715,370.8189,85162.0
2019-04-30 09:50:00,379.71,379.9,377.35,378.37,135785.0,370.858,371.0435,368.553,369.5492,135785.0
2019-04-30 10:00:00,378.16,378.26,377.33,377.75,87278.0,369.3441,369.4418,368.5335,368.9437,87278.0
2019-04-30 10:10:00,377.69,378.21,376.72,376.82,105998.0,368.8851,369.3929,367.9377,368.0353,105998.0
2019-04-30 10:20:00,376.74,377.0,375.38,376.06,109972.0,367.9572,368.2111,366.6289,367.2931,109972.0
2019-04-30 10:30:00,376.13,376.35,375.16,375.27,74291.0,367.3614,367.5763,366.414,366.5215,74291.0
2019-04-30 10:40:00,375.25,376.66,375.1,376.22,62970.0,366.5019,367.8791,366.3554,367.4493,62970.0
2019-04-30 10:50:00,376.17,376.67,375.61,375.69,38305.0,367.4005,367.8888,366.8536,366.9317,38305.0
2019-04-30 11:00:00,375.61,376.05,375.05,375.19,77417.0,366.8536,367.2833,366.3066,366.4433,77417.0
2019-04-30 11:10:00,375.11,376.78,375.09,376.53,62968.0,366.3652,367.9963,366.3457,367.7521,62968.0
2019-04-30 11:20:00,376.63,377.17,376.36,376.43,41453.0,367.8498,368.3772,367.5861,367.6544,41453.0
2019-04-30 11:30:00,376.46,377.11,376.46,376.76,60929.0,367.6837,368.3186,367.6837,367.9767,60929.0
2019-04-30 11:40:00,376.76,376.97,376.29,376.58,55332.0,367.9767,368.1818,367.5177,367.8009,55332.0
2019-04-30 11:50:00,376.59,377.34,376.54,377.02,89269.0,367.8107,368.5432,367.7619,368.2307,89269.0
2019-04-30 12:00:00,377.02,377.24,376.57,376.78,71403.0,368.2307,368.4456,367.7912,367.9963,71403.0
2019-04-30 12:10:00,376.79,377.0,376.48,376.49,30157.0,368.006,368.2111,367.7033,367.713,30157.0
2019-04-30 12:20:00,376.52,376.59,375.79,375.84,52734.0,367.7423,367.8107,367.0294,367.0782,52734.0
2019-04-30 12:30:00,375.89,376.18,375.83,376.18,21266.0,367.127,367.4103,367.0684,367.4103,21266.0
2019-04-30 12:40:00,376.17,376.45,376.02,376.13,26218.0,367.4005,367.674,367.254,367.3614,26218.0
2019-04-30 12:50:00,376.09,376.13,375.84,376.04,25342.0,367.3224,367.3614,367.0782,367.2735,25342.0
2019-04-30 13:00:00,376.19,376.98,376.17,376.89,29000.0,367.42,368.1916,367.4005,368.1037,29000.0
2019-04-30 13:10:00,376.9,377.01,376.72,376.81,22236.0,368.1135,368.2209,367.9377,368.0256,22236.0
2019-04-30 13:20:00,376.81,376.93,376.5,376.6,17786.0,368.0256,368.1428,367.7228,367.8205,17786.0
2019-04-30 13:30:00,376.57,377.0,376.35,376.84,20789.0,367.7912,368.2111,367.5763,368.0549,20789.0
2019-04-30 13:40:00,376.74,377.25,376.74,376.96,33968.0,367.9572,368.4553,367.9572,368.1721,33968.0
2019-04-30 13:50:00,377.05,377.27,376.95,377.11,23838.0,368.26,368.4749,368.1623,368.3186,23838.0
2019-04-30 14:00:00,377.09,377.1,376.1,376.15,29232.0,368.2991,368.3088,367.3321,367.381,29232.0
2019-04-30 14:10:00,376.08,376.8,376.08,376.49,34861.0,367.3126,368.0158,367.3126,367.713,34861.0
2019-04-30 14:20:00,376.51,376.94,376.51,376.87,24489.0,367.7326,368.1525,367.7326,368.0842,24489.0
2019-04-30 14:30:00,376.9,377.19,376.77,377.0,52790.0,368.1135,368.3967,367.9865,368.2111,52790.0
2019-04-30 14:40:00,377.05,377.06,376.44,376.85,29505.0,368.26,368.2698,367.6642,368.0646,29505.0
2019-04-30 14:50:00,376.8,377.2,376.59,377.17,21180.0,368.0158,368.4065,367.8107,368.3772,21180.0
2019-04-30 15:00:00,377.15,377.33,377.12,377.18,30103.0,368.3577,368.5335,368.3284,368.387,30103.0
2019-04-30 15:10:00,377.24,377.32,377.05,377.28,32641.0,368.4456,368.5237,368.26,368.4846,32641.0
2019-04-30 15:20:00,377.33,377.5,377.11,377.32,30824.0,368.5335,368.6995,368.3186,368.5237,30824.0
2019-04-30 15:30:00,377.38,377.63,377.0,377.19,43735.0,368.5823,368.8265,368.2111,368.3967,43735.0
2019-04-30 15:40:00,377.19,377.32,376.89,377.18,62607.0,368.3967,368.5237,368.1037,368.387,62607.0
2019-04-30 15:50:00,377.17,378.22,377.06,377.54,281500.0,368.3772,369.4027,368.2698,368.7386,281500.0
2019-05-01 09:30:00,378.53,380.0,378.31,379.68,183079.0,369.7055,371.1412,369.4906,370.8287,183079.0
2019-05-01 09:40:00,379.56,381.2,379.56,380.93,127565.0,370.7115,372.3132,370.7115,372.0495,127565.0
2019-05-01 09:50:00,381.11,381.11,379.22,380.29,110728.0,372.2253,372.2253,370.3794,371.4245,110728.0
2019-05-01 10:00:00,380.0,380.2,378.59,378.84,76791.0,371.1412,371.3365,369.7641,370.0083,76791.0
2019-05-01 10:10:00,378.87,379.47,378.28,378.44,52265.0,370.0376,370.6236,369.4613,369.6176,52265.0
2019-05-01 10:20:00,378.49,378.62,377.86,378.2,53098.0,369.6664,369.7934,369.0511,369.3832,53098.0
2019-05-01 10:30:00,378.33,379.53,378.08,379.32,51731.0,369.5101,370.6822,369.266,370.4771,51731.0
2019-05-01 10:40:00,379.3,379.33,378.44,379.14,27471.0,370.4575,370.4868,369.6176,370.3013,27471.0
2019-05-01 10:50:00,379.02,380.1,378.96,380.05,46404.0,370.1841,371.2389,370.1255,371.19,46404.0
2019-05-01 11:00:00,380.05,380.6,379.36,379.52,57532.0,371.19,371.7272,370.5161,370.6724,57532.0
2019-05-01 11:10:00,379.53,380.14,379.51,380.12,30607.0,370.6822,371.2779,370.6626,371.2584,30607.0
2019-05-01 11:20:00,380.18,380.32,379.68,380.22,29762.0,371.317,371.4538,370.8287,371.3561,29762.0
2019-05-01 11:30:00,380.26,380.96,380.22,380.91,52649.0,371.3952,372.0788,371.3561,372.03,52649.0
2019-05-01 11:40:00,380.97,381.07,380.52,380.52,46640.0,372.0886,372.1863,371.6491,371.6491,46640.0
2019-05-01 11:50:00,380.61,380.84,380.14,380.14,24630.0,371.737,371.9616,371.2779,371.2779,24630.0
2019-05-01 12:00:00,380.27,380.4,379.85,380.0,26165.0,371.4049,371.5319,370.9947,371.1412,26165.0
2019-05-01 12:10:00,379.95,380.5,379.88,380.05,26045.0,371.0924,371.6296,371.024,371.19,26045.0
2019-05-01 12:20:00,379.98,379.98,379.37,379.78,29967.0,371.1217,371.1217,370.5259,370.9263,29967.0
2019-05-01 12:30:00,379.83,379.83,379.36,379.47,15395.0,370.9752,370.9752,370.5161,370.6236,15395.0
2019-05-01 12:40:00,379.46,379.67,379.0,379.51,35930.0,370.6138,370.8189,370.1645,370.6626,35930.0
2019-05-01 12:50:00,379.46,379.62,379.09,379.12,28707.0,370.6138,370.7701,370.2524,370.2817,28707.0
2019-05-01 13:00:00,379.19,379.54,379.06,379.33,50064.0,370.3501,370.6919,370.2231,370.4868,50064.0
2019-05-01 13:10:00,379.18,380.05,379.12,380.05,26490.0,370.3403,371.19,370.2817,371.19,26490.0
2019-05-01 13:20:00,380.1,380.16,379.8,380.07,26405.0,371.2389,371.2975,370.9459,371.2096,26405.0
2019-05-01 13:30:00,379.95,380.09,379.76,379.78,25621.0,371.0924,371.2291,370.9068,370.9263,25621.0
2019-05-01 13:40:00,379.84,379.94,379.52,379.53,11505.0,370.9849,371.0826,370.6724,370.6822,11505.0
2019-05-01 13:50:00,379.61,380.11,379.5,379.94,18797.0,370.7603,371.2486,370.6529,371.0826,18797.0
2019-05-01 14:00:00,380.09,380.4,379.57,380.17,28794.0,371.2291,371.5319,370.7212,371.3072,28794.0
2019-05-01 14:10:00,380.24,380.4,379.97,380.28,28072.0,371.3756,371.5319,371.1119,371.4147,28072.0
2019-05-01 14:20:00,380.27,380.32,379.69,379.7,23009.0,371.4049,371.4538,370.8384,370.8482,23009.0
2019-05-01 14:30:00,379.69,380.19,378.2,378.2,37849.0,370.8384,371.3268,369.3832,369.3832,37849.0
2019-05-01 14:40:00,378.15,378.69,377.75,378.15,51575.0,369.3343,369.8618,368.9437,369.3343,51575.0
2019-05-01 14:50:00,378.12,378.91,377.88,378.35,51071.0,369.305,370.0766,369.0706,369.5297,51071.0
2019-05-01 15:00:00,378.3,378.58,377.95,378.04,34673.0,369.4808,369.7543,369.139,369.2269,34673.0
2019-05-01 15:10:00,378.02,378.25,377.87,377.94,45793.0,369.2074,369.432,369.0609,369.1292,45793.0
2019-05-01 15:20:00,377.97,378.07,377.24,377.24,44967.0,369.1585,369.2562,368.4456,368.4456,44967.0
2019-05-01 15:30:00,377.27,377.75,376.98,377.55,52588.0,368.4749,368.9437,368.1916,368.7483,52588.0
2019-05-01 15:40:00,377.62,377.73,376.88,376.92,67358.0,368.8167,368.9241,368.0939,368.133,67358.0
2019-05-01 15:50:00,376.83,377.16,376.38,376.7,128149.0,368.0451,368.3674,367.6056,367.9181,128149.0
2019-05-02 09:30:00,375.5,376.5,375.4,376.3,105420.0,366.7461,367.7228,366.6484,367.5275,105420.0
2019-05-02 09:40:00,376.15,377.65,375.9,377.22,72866.0,367.381,368.846,367.1368,368.426,72866.0
2019-05-02 09:50:00,377.4,377.4,376.33,376.65,53061.0,368.6018,368.6018,367.5568,367.8693,53061.0
2019-05-02 10:00:00,376.73,376.84,375.85,376.44,47528.0,367.9474,368.0549,367.088,367.6642,47528.0
2019-05-02 10:10:00,376.48,376.6,375.91,376.0,43342.0,367.7033,367.8205,367.1466,367.2345,43342.0
2019-05-02 10:20:00,375.93,376.56,375.85,376.08,31435.0,367.1661,367.7814,367.088,367.3126,31435.0
2019-05-02 10:30:00,375.94,376.94,375.65,376.63,39813.0,367.1759,368.1525,366.8926,367.8498,39813.0
2019-05-02 10:40:00,376.74,376.79,375.81,375.94,32136.0,367.9572,368.006,367.0489,367.1759,32136.0
2019-05-02 10:50:00,375.87,376.11,375.44,375.47,42879.0,367.1075,367.3419,366.6875,366.7168,42879.0
2019-05-02 11:00:00,375.42,376.5,375.4,376.46,32983.0,366.668,367.7228,366.6484,367.6837,32983.0
2019-05-02 11:10:00,376.48,376.48,375.55,375.57,22682.0,367.7033,367.7033,366.795,366.8145,22682.0
2019-05-02 11:20:00,375.55,375.63,374.54,374.59,173402.0,366.795,366.8731,365.8085,365.8573,173402.0
2019-05-02 11:30:00,374.62,375.28,374.44,374.52,51745.0,365.8866,366.5312,365.7108,365.789,51745.0
2019-05-02 11:40:00,374.62,374.63,373.25,374.0,103544.0,365.8866,365.8964,364.5486,365.2811,103544.0
2019-05-02 11:50:00,373.9,374.35,373.68,374.0,80274.0,365.1834,365.6229,364.9685,365.2811,80274.0
2019-05-02 12:00:00,373.86,374.17,373.25,373.93,43517.0,365.1444,365.4471,364.5486,365.2127,43517.0
2019-05-02 12:10:00,373.95,374.14,373.42,373.72,27128.0,365.2323,365.4178,364.7146,365.0076,27128.0
2019-05-02 12:20:00,373.84,374.34,373.55,373.9,28765.0,365.1248,365.6132,364.8416,365.1834,28765.0
2019-05-02 12:30:00,374.0,374.53,373.8,374.52,34501.0,365.2811,365.7987,365.0858,365.789,34501.0
2019-05-02 12:40:00,374.52,374.67,373.84,374.19,17891.0,365.789,365.9355,365.1248,365.4667,17891.0
2019-05-02 12:50:00,374.03,374.26,373.72,373.79,31142.0,365.3104,365.535,365.0076,365.076,31142.0
2019-05-02 13:00:00,373.88,374.06,373.65,373.95,32829.0,365.1639,365.3397,364.9392,365.2323,32829.0
2019-05-02 13:10:00,374.04,374.61,373.9,374.56,31991.0,365.3202,365.8769,365.1834,365.828,31991.0
2019-05-02 13:20:00,374.6,375.21,374.6,375.16,41221.0,365.8671,366.4629,365.8671,366.414,41221.0
2019-05-02 13:30:00,375.22,375.51,374.9,375.36,35569.0,366.4726,366.7559,366.1601,366.6094,35569.0
2019-05-02 13:40:00,375.46,375.53,374.59,374.94,22710.0,366.7071,366.7754,365.8573,366.1992,22710.0
2019-05-02 13:50:00,375.03,375.45,374.91,374.92,14571.0,366.2871,366.6973,366.1699,366.1796,14571.0
2019-05-02 14:00:00,374.88,375.09,374.74,374.74,15444.0,366.1406,366.3457,366.0038,366.0038,15444.0
2019-05-02 14:10:00,374.71,374.8,374.24,374.25,23287.0,365.9745,366.0624,365.5155,365.5253,23287.0
2019-05-02 14:20:00,374.35,374.58,374.06,374.28,27807.0,365.6229,365.8476,365.3397,365.5546,27807.0
2019-05-02 14:30:00,374.27,374.59,374.12,374.34,23861.0,365.5448,365.8573,365.3983,365.6132,23861.0
2019-05-02 14:40:00,374.27,374.67,374.19,374.29,37490.0,365.5448,365.9355,365.4667,365.5643,37490.0
2019-05-02 14:50:00,374.3,374.59,374.15,374.43,21277.0,365.5741,365.8573,365.4276,365.7011,21277.0
2019-05-02 15:00:00,374.38,374.92,374.25,374.56,27100.0,365.6522,366.1796,365.5253,365.828,27100.0
2019-05-02 15:10:00,374.76,374.93,374.56,374.93,17654.0,366.0234,366.1894,365.828,366.1894,17654.0
2019-05-02 15:20:00,374.92,375.32,374.9,375.17,28272.0,366.1796,366.5703,366.1601,366.4238,28272.0
2019-05-02 15:30:00,375.1,375.23,374.67,374.93,32680.0,366.3554,366.4824,365.9355,366.1894,32680.0
2019-05-02 15:40:00,374.87,375.39,374.76,375.14,36366.0,366.1308,366.6387,366.0234,366.3945,36366.0
2019-05-02 15:50:00,375.18,375.8,375.0,375.74,129423.0,366.4336,367.0391,366.2578,366.9805,129423.0
2019-05-03 09:30:00,376.08,377.3,375.39,376.46,137672.0,367.3126,368.5042,366.6387,367.6837,137672.0
2019-05-03 09:40:00,376.54,377.34,376.52,376.71,68889.0,367.7619,368.5432,367.7423,367.9279,68889.0
2019-05-03 09:50:00,376.97,376.97,376.03,376.88,55375.0,368.1818,368.1818,367.2638,368.0939,55375.0
2019-05-03 10:00:00,376.74,377.04,376.17,376.31,21771.0,367.9572,368.2502,367.4005,367.5372,21771.0
2019-05-03 10:10:00,376.15,376.27,374.54,374.73,76721.0,367.381,367.4982,365.8085,365.9941,76721.0
2019-05-03 10:20:00,374.75,375.03,374.22,374.79,63166.0,366.0136,366.2871,365.496,366.0527,63166.0
2019-05-03 10:30:00,374.87,375.39,374.55,375.11,43762.0,366.1308,366.6387,365.8183,366.3652,43762.0
2019-05-03 10:40:00,375.12,375.83,375.12,375.75,58360.0,366.375,367.0684,366.375,366.9903,58360.0
2019-05-03 10:50:00,375.84,376.0,375.34,375.81,30583.0,367.0782,367.2345,366.5898,367.0489,30583.0
2019-05-03 11:00:00,375.78,376.35,375.75,376.16,41025.0,367.0196,367.5763,366.9903,367.3907,41025.0
2019-05-03 11:10:00,376.17,376.31,375.74,375.84,30885.0,367.4005,367.5372,366.9805,367.0782,30885.0
2019-05-03 11:20:00,375.69,375.8,375.12,375.55,43719.0,366.9317,367.0391,366.375,366.795,43719.0
2019-05-03 11:30:00,375.49,376.46,375.49,376.35,45194.0,366.7364,367.6837,366.7364,367.5763,45194.0
2019-05-03 11:40:00,376.23,376.48,376.05,376.16,24165.0,367.4591,367.7033,367.2833,367.3907,24165.0
2019-05-03 11:50:00,376.06,376.41,376.01,376.4,25198.0,367.2931,367.6349,367.2442,367.6251,25198.0
2019-05-03 12:00:00,376.42,377.2,376.4,377.12,67930.0,367.6447,368.4065,367.6251,368.3284,67930.0
2019-05-03 12:10:00,377.08,377.32,376.86,377.2,29575.0,368.2893,368.5237,368.0744,368.4065,29575.0
2019-05-03 12:20:00,377.23,377.7,377.17,377.67,46874.0,368.4358,368.8948,368.3772,368.8655,46874.0
2019-05-03 12:30:00,377.69,377.9,377.2,377.62,27774.0,368.8851,369.0902,368.4065,368.8167,27774.0
2019-05-03 12:40:00,377.55,377.55,377.07,377.26,13954.0,368.7483,368.7483,368.2795,368.4651,13954.0
2019-05-03 12:50:00,377.23,377.41,377.09,377.1,16113.0,368.4358,368.6116,368.2991,368.3088,16113.0
2019-05-03 13:00:00,377.18,377.24,376.67,376.84,23027.0,368.387,368.4456,367.8888,368.0549,23027.0
2019-05-03 13:10:00,376.85,377.2,376.74,377.08,18768.0,368.0646,368.4065,367.9572,368.2893,18768.0
2019-05-03 13:20:00,377.03,377.18,376.8,377.06,16018.0,368.2405,368.387,368.0158,368.2698,16018.0
2019-05-03 13:30:00,377.02,377.11,376.78,376.92,12725.0,368.2307,368.3186,367.9963,368.133,12725.0
2019-05-03 13:40:00,377.0,377.25,376.84,377.16,11738.0,368.2111,368.4553,368.0549,368.3674,11738.0
2019-05-03 13:50:00,377.11,377.5,376.99,377.42,30500.0,368.3186,368.6995,368.2014,368.6214,30500.0
2019-05-03 14:00:00,377.36,377.42,376.99,377.12,13724.0,368.5628,368.6214,368.2014,368.3284,13724.0
2019-05-03 14:10:00,377.17,377.19,376.92,377.05,21041.0,368.3772,368.3967,368.133,368.26,21041.0
2019-05-03 14:20:00,377.05,377.08,376.4,376.49,30420.0,368.26,368.2893,367.6251,367.713,30420.0
2019-05-03 14:30:00,376.47,376.53,376.09,376.41,35229.0,367.6935,367.7521,367.3224,367.6349,35229.0
2019-05-03 14:40:00,376.46,376.92,376.43,376.63,25666.0,367.6837,368.133,367.6544,367.8498,25666.0
2019-05-03 14:50:00,376.65,377.0,376.44,377.0,18114.0,367.8693,368.2111,367.6642,368.2111,18114.0
2019-05-03 15:00:00,376.99,377.0,376.29,376.32,24139.0,368.2014,368.2111,367.5177,367.547,24139.0
2019-05-03 15:10:00,376.35,376.38,376.09,376.38,15937.0,367.5763,367.6056,367.3224,367.6056,15937.0
2019-05-03 15:20:00,376.39,376.56,376.26,376.55,32332.0,367.6154,367.7814,367.4884,367.7716,32332.0
2019-05-03 15:30:00,376.57,376.96,376.52,376.96,48120.0,367.7912,368.1721,367.7423,368.1721,48120.0
2019-05-03 15:40:00,376.96,377.1,376.47,377.0,71549.0,368.1721,368.3088,367.6935,368.2111,71549.0
2019-05-03 15:50:00,377.02,377.29,376.57,376.59,307895.0,368.2307,368.4944,367.7912,367.8107,307895.0
2019-05-06 09:30:00,367.88,368.43,365.63,367.89,580753.0,359.3038,359.8409,357.1062,359.3135,580753.0
2019-05-06 09:40:00,367.67,367.87,365.72,366.56,302906.0,359.0987,359.294,357.1941,358.0145,302906.0
2019-05-06 09:50:00,366.57,368.48,366.12,368.28,183763.0,358.0243,359.8898,357.5848,359.6944,183763.0
2019-05-06 10:00:00,368.3,368.3,367.3,367.94,135796.0,359.714,359.714,358.7373,359.3624,135796.0
2019-05-06 10:10:00,368.0,369.6,367.68,369.15,154791.0,359.421,360.9837,359.1084,360.5442,154791.0
2019-05-06 10:20:00,369.12,369.35,368.6,369.28,139415.0,360.5149,360.7395,360.007,360.6711,139415.0
2019-05-06 10:30:00,369.34,370.6,369.1,370.5,123196.0,360.7297,361.9604,360.4953,361.8627,123196.0
2019-05-06 10:40:00,370.47,371.48,369.9,370.69,103442.0,361.8334,362.8198,361.2767,362.0483,103442.0
2019-05-06 10:50:00,370.59,372.06,370.4,371.17,103885.0,361.9506,363.3863,361.765,362.5171,103885.0
2019-05-06 11:00:00,371.16,371.42,369.92,370.49,58634.0,362.5073,362.7612,361.2962,361.8529,58634.0
2019-05-06 11:10:00,370.62,370.81,370.1,370.72,34084.0,361.9799,362.1655,361.472,362.0776,34084.0
2019-05-06 11:20:00,370.81,372.48,370.72,372.4,62501.0,362.1655,363.7965,362.0776,363.7184,62501.0
2019-05-06 11:30:00,372.33,372.42,371.3,371.46,43414.0,363.65,363.7379,362.644,362.8003,43414.0
2019-05-06 11:40:00,371.4,371.99,371.38,371.53,44206.0,362.7417,363.3179,362.7222,362.8687,44206.0
2019-05-06 11:50:00,371.4,371.48,370.37,370.37,42302.0,362.7417,362.8198,361.7357,361.7357,42302.0
2019-05-06 12:00:00,370.44,370.75,369.88,370.25,45408.0,361.8041,362.1069,361.2571,361.6185,45408.0
2019-05-06 12:10:00,370.26,370.75,369.95,370.33,38765.0,361.6283,362.1069,361.3255,361.6966,38765.0
2019-05-06 12:20:00,370.24,370.35,369.84,369.91,28693.0,361.6087,361.7162,361.2181,361.2864,28693.0
2019-05-06 12:30:00,369.94,370.95,369.87,370.88,31566.0,361.3157,362.3022,361.2474,362.2338,31566.0
2019-05-06 12:40:00,370.87,370.9,370.42,370.43,24545.0,362.2241,362.2534,361.7845,361.7943,24545.0
2019-05-06 12:50:00,370.44,370.82,370.32,370.59,19624.0,361.8041,362.1752,361.6869,361.9506,19624.0
2019-05-06 13:00:00,370.53,370.6,370.02,370.07,22854.0,361.892,361.9604,361.3939,361.4427,22854.0
2019-05-06 13:10:00,370.14,370.54,370.14,370.36,22527.0,361.5111,361.9017,361.5111,361.7259,22527.0
2019-05-06 13:20:00,370.31,370.37,369.9,370.29,33433.0,361.6771,361.7357,361.2767,361.6576,33433.0
2019-05-06 13:30:00,370.32,370.48,369.57,369.59,35136.0,361.6869,361.8431,360.9544,360.9739,35136.0
2019-05-06 13:40:00,369.63,370.12,369.59,370.12,30018.0,361.013,361.4915,360.9739,361.4915,30018.0
2019-05-06 13:50:00,370.1,370.27,369.79,369.88,26109.0,361.472,361.638,361.1692,361.2571,26109.0
2019-05-06 14:00:00,369.87,369.92,369.65,369.81,34120.0,361.2474,361.2962,361.0325,361.1888,34120.0
2019-05-06 14:10:00,369.85,370.26,369.79,370.26,31562.0,361.2278,361.6283,361.1692,361.6283,31562.0
2019-05-06 14:20:00,370.25,370.49,369.81,369.95,40377.0,361.6185,361.8529,361.1888,361.3255,40377.0
2019-05-06 14:30:00,370.0,370.32,369.84,370.24,54386.0,361.3743,361.6869,361.2181,361.6087,54386.0
2019-05-06 14:40:00,370.29,371.38,370.24,370.92,68493.0,361.6576,362.7222,361.6087,362.2729,68493.0
2019-05-06 14:50:00,370.87,371.84,370.87,371.77,57087.0,362.2241,363.1714,362.2241,363.1031,57087.0
2019-05-06 15:00:00,371.81,371.99,371.54,371.8,39773.0,363.1421,363.3179,362.8784,363.1324,39773.0
2019-05-06 15:10:00,371.88,371.95,371.7,371.71,33687.0,363.2105,363.2789,363.0347,363.0445,33687.0
2019-05-06 15:20:00,371.75,372.1,371.7,371.77,45502.0,363.0835,363.4254,363.0347,363.1031,45502.0
2019-05-06 15:30:00,371.8,372.47,371.43,372.47,75067.0,363.1324,363.7868,362.771,363.7868,75067.0
2019-05-06 15:40:00,372.47,372.47,371.73,372.09,88059.0,363.7868,363.7868,363.064,363.4156,88059.0
2019-05-06 15:50:00,372.02,372.45,371.75,371.77,146583.0,363.3472,363.7672,363.0835,363.1031,146583.0
2019-05-07 09:30:00,366.33,367.71,364.29,366.23,555331.0,357.7899,359.1377,355.7975,357.6922,555331.0
2019-05-07 09:40:00,366.2,366.45,364.58,365.04,213874.0,357.6629,357.9071,356.0807,356.53,213874.0
2019-05-07 09:50:00,365.03,365.73,364.3,365.4,325715.0,356.5202,357.2039,355.8072,356.8816,325715.0
2019-05-07 10:00:00,365.4,365.43,363.5,363.87,229513.0,356.8816,356.9109,355.0259,355.3872,229513.0
2019-05-07 10:10:00,363.86,364.0,362.03,363.43,272557.0,355.3775,355.5142,353.5901,354.9575,272557.0
2019-05-07 10:20:00,363.33,364.66,362.94,364.01,174915.0,354.8598,356.1588,354.4789,355.524,174915.0
2019-05-07 10:30:00,363.91,364.08,362.21,362.42,162811.0,355.4263,355.5923,353.7659,353.971,162811.0
2019-05-07 10:40:00,362.4,363.15,362.05,362.29,139821.0,353.9515,354.684,353.6097,353.8441,139821.0
2019-05-07 10:50:00,362.18,362.89,361.2,361.92,238250.0,353.7366,354.4301,352.7795,353.4827,238250.0
2019-05-07 11:00:00,361.91,361.92,360.61,361.67,179407.0,353.4729,353.4827,352.2032,353.2385,179407.0
2019-05-07 11:10:00,361.59,363.0,361.38,361.64,143158.0,353.1604,354.5375,352.9553,353.2092,143158.0
2019-05-07 11:20:00,361.54,362.28,361.1,361.98,85831.0,353.1116,353.8343,352.6818,353.5413,85831.0
2019-05-07 11:30:00,361.97,362.35,360.94,361.82,112006.0,353.5315,353.9027,352.5256,353.385,112006.0
2019-05-07 11:40:00,361.75,362.38,360.8,360.89,115973.0,353.3167,353.932,352.3888,352.4767,115973.0
2019-05-07 11:50:00,360.88,360.88,360.0,360.25,187150.0,352.4669,352.4669,351.6075,351.8516,187150.0
2019-05-07 12:00:00,360.13,360.44,359.06,359.88,184670.0,351.7344,352.0372,350.6894,351.4903,184670.0
2019-05-07 12:10:00,359.87,360.06,358.5,358.64,135718.0,351.4805,351.6661,350.1424,350.2792,135718.0
2019-05-07 12:20:00,358.6,360.18,358.56,359.64,146534.0,350.2401,351.7833,350.201,351.2559,146534.0
2019-05-07 12:30:00,359.69,360.09,359.15,359.72,113188.0,351.3047,351.6954,350.7773,351.334,113188.0
2019-05-07 12:40:00,359.66,359.9,359.21,359.76,94420.0,351.2754,351.5098,350.8359,351.3731,94420.0
2019-05-07 12:50:00,359.79,360.18,359.2,359.22,95103.0,351.4024,351.7833,350.8261,350.8456,95103.0
2019-05-07 13:00:00,359.23,359.28,357.52,357.53,171767.0,350.8554,350.9042,349.1853,349.195,171767.0
2019-05-07 13:10:00,357.54,357.9,356.41,356.66,155337.0,349.2048,349.5564,348.1012,348.3453,155337.0
2019-05-07 13:20:00,356.72,357.5,356.25,356.47,178786.0,348.4039,349.1657,347.9449,348.1598,178786.0
2019-05-07 13:30:00,356.43,357.11,355.69,355.78,175837.0,348.1207,348.7848,347.3979,347.4858,175837.0
2019-05-07 13:40:00,355.78,356.64,355.05,356.46,165151.0,347.4858,348.3258,346.7729,348.15,165151.0
2019-05-07 13:50:00,356.42,357.34,356.18,356.38,154013.0,348.1109,349.0095,347.8765,348.0719,154013.0
2019-05-07 14:00:00,356.32,357.51,356.29,356.45,124591.0,348.0133,349.1755,347.984,348.1402,124591.0
2019-05-07 14:10:00,356.49,356.99,356.35,356.78,97710.0,348.1793,348.6676,348.0426,348.4625,97710.0
2019-05-07 14:20:00,356.74,357.19,356.45,356.84,129240.0,348.4235,348.863,348.1402,348.5211,129240.0
2019-05-07 14:30:00,356.8,357.17,355.4,355.41,154797.0,348.4821,348.8434,347.1147,347.1245,154797.0
2019-05-07 14:40:00,355.39,356.27,355.1,355.1,183274.0,347.1049,347.9644,346.8217,346.8217,183274.0
2019-05-07 14:50:00,355.17,356.88,355.08,356.16,189128.0,346.8901,348.5602,346.8022,347.857,189128.0
2019-05-07 15:00:00,356.19,356.85,355.91,356.82,150216.0,347.8863,348.5309,347.6128,348.5016,150216.0
2019-05-07 15:10:00,356.76,357.37,356.51,356.6,173432.0,348.443,349.0388,348.1988,348.2867,173432.0
2019-05-07 15:20:00,356.59,356.99,356.26,356.47,107050.0,348.277,348.6676,347.9547,348.1598,107050.0
2019-05-07 15:30:00,356.45,356.64,355.55,355.63,174416.0,348.1402,348.3258,347.2612,347.3393,174416.0
2019-05-07 15:40:00,355.64,356.3,355.02,355.4,222878.0,347.3491,347.9937,346.7436,347.1147,222878.0
2019-05-07 15:50:00,355.36,357.51,355.26,357.42,394231.0,347.0756,349.1755,346.978,349.0876,394231.0
2019-05-08 09:30:00,357.77,358.48,356.33,357.54,309224.0,349.4295,350.1229,348.023,349.2048,309224.0
2019-05-08 09:40:00,357.56,357.82,356.32,357.0,218276.0,349.2243,349.4783,348.0133,348.6774,218276.0
2019-05-08 09:50:00,356.91,356.91,353.33,354.73,419951.0,348.5895,348.5895,345.093,346.4603,419951.0
2019-05-08 10:00:00,354.89,355.59,354.09,355.07,187311.0,346.6166,347.3003,345.8352,346.7924,187311.0
2019-05-08 10:10:00,355.09,355.85,354.53,355.22,171650.0,346.8119,347.5542,346.265,346.9389,171650.0
2019-05-08 10:20:00,355.07,355.27,353.93,354.46,189065.0,346.7924,346.9877,345.679,346.1966,189065.0
2019-05-08 10:30:00,354.38,355.14,353.59,355.02,109661.0,346.1185,346.8608,345.3469,346.7436,109661.0
2019-05-08 10:40:00,355.0,356.15,354.75,355.17,122681.0,346.724,347.8472,346.4799,346.8901,122681.0
2019-05-08 10:50:00,355.14,357.59,355.11,357.01,145985.0,346.8608,349.2536,346.8315,348.6872,145985.0
2019-05-08 11:00:00,356.97,359.2,356.8,358.28,269382.0,348.6481,350.8261,348.4821,349.9276,269382.0
2019-05-08 11:10:00,358.34,358.99,357.5,357.57,111427.0,349.9862,350.621,349.1657,349.2341,111427.0
2019-05-08 11:20:00,357.7,358.26,356.67,356.72,110502.0,349.3611,349.908,348.3551,348.4039,110502.0
2019-05-08 11:30:00,356.85,357.9,355.62,356.1,131088.0,348.5309,349.5564,347.3296,347.7984,131088.0
2019-05-08 11:40:00,356.01,356.91,355.77,356.91,77757.0,347.7105,348.5895,347.4761,348.5895,77757.0
2019-05-08 11:50:00,356.88,357.27,356.73,356.99,52877.0,348.5602,348.9411,348.4137,348.6676,52877.0
2019-05-08 12:00:00,357.03,357.13,355.84,356.05,55874.0,348.7067,348.8044,347.5444,347.7495,55874.0
2019-05-08 12:10:00,356.01,356.49,355.92,356.29,33143.0,347.7105,348.1793,347.6226,347.984,33143.0
2019-05-08 12:20:00,356.39,356.86,355.9,356.14,79001.0,348.0816,348.5407,347.603,347.8375,79001.0
2019-05-08 12:30:00,356.15,357.27,356.11,357.21,54757.0,347.8472,348.9411,347.8082,348.8825,54757.0
2019-05-08 12:40:00,357.25,358.21,356.88,358.21,87200.0,348.9216,349.8592,348.5602,349.8592,87200.0
2019-05-08 12:50:00,358.28,358.78,357.59,357.72,74202.0,349.9276,350.4159,349.2536,349.3806,74202.0
2019-05-08 13:00:00,357.66,357.93,357.35,357.58,40868.0,349.322,349.5857,349.0192,349.2439,40868.0
2019-05-08 13:10:00,357.62,358.1,357.37,358.0,43176.0,349.2829,349.7518,349.0388,349.6541,43176.0
2019-05-08 13:20:00,358.0,358.12,357.85,357.99,40407.0,349.6541,349.7713,349.5076,349.6443,40407.0
2019-05-08 13:30:00,358.01,358.58,357.74,358.49,37250.0,349.6639,350.2206,349.4002,350.1327,37250.0
2019-05-08 13:40:00,358.36,358.63,357.99,358.42,28986.0,350.0057,350.2694,349.6443,350.0643,28986.0
2019-05-08 13:50:00,358.37,358.53,357.81,358.21,39180.0,350.0155,350.1717,349.4685,349.8592,39180.0
2019-05-08 14:00:00,358.25,358.68,358.1,358.38,29341.0,349.8983,350.3182,349.7518,350.0252,29341.0
2019-05-08 14:10:00,358.39,358.59,358.18,358.4,30628.0,350.035,350.2303,349.8299,350.0448,30628.0
2019-05-08 14:20:00,358.43,359.41,358.42,359.36,76314.0,350.0741,351.0312,350.0643,350.9824,76314.0
2019-05-08 14:30:00,359.41,359.69,358.89,359.2,51565.0,351.0312,351.3047,350.5233,350.8261,51565.0
2019-05-08 14:40:00,359.29,359.57,358.83,359.25,43300.0,350.914,351.1875,350.4647,350.8749,43300.0
2019-05-08 14:50:00,359.21,359.99,358.79,359.88,76163.0,350.8359,351.5977,350.4257,351.4903,76163.0
2019-05-08 15:00:00,359.9,360.7,359.82,360.26,107229.0,351.5098,352.2911,351.4317,351.8614,107229.0
2019-05-08 15:10:00,360.26,360.95,360.26,360.85,72510.0,351.8614,352.5353,351.8614,352.4376,72510.0
2019-05-08 15:20:00,360.85,361.52,360.85,361.23,111560.0,352.4376,353.092,352.4376,352.8088,111560.0
2019-05-08 15:30:00,361.23,361.33,360.82,360.88,91820.0,352.8088,352.9065,352.4083,352.4669,91820.0
2019-05-08 15:40:00,360.87,361.09,359.69,360.24,141958.0,352.4572,352.6721,351.3047,351.8419,141958.0
2019-05-08 15:50:00,360.24,360.44,359.5,359.94,228015.0,351.8419,352.0372,351.1191,351.5489,228015.0
2019-05-09 09:30:00,354.76,355.65,352.28,352.76,280646.0,348.5003,349.3746,346.064,346.5356,280646.0
2019-05-09 09:40:00,352.86,354.35,352.27,352.34,137009.0,346.6338,348.0975,346.0542,346.123,137009.0
2019-05-09 09:50:00,352.27,352.38,350.23,351.48,263197.0,346.0542,346.1623,344.0502,345.2782,263197.0
2019-05-09 10:00:00,351.37,351.45,349.75,349.95,191408.0,345.1701,345.2487,343.5787,343.7752,191408.0
2019-05-09 10:10:00,349.92,350.67,349.69,350.34,111757.0,343.7457,344.4825,343.5197,344.1583,111757.0
2019-05-09 10:20:00,350.21,350.31,348.24,349.12,167024.0,344.0306,344.1288,342.0953,342.9598,167024.0
2019-05-09 10:30:00,349.06,349.94,348.19,348.29,162824.0,342.9009,343.7653,342.0462,342.1444,162824.0
2019-05-09 10:40:00,348.27,349.91,348.05,349.79,223323.0,342.1248,343.7359,341.9087,343.618,223323.0
2019-05-09 10:50:00,349.84,350.12,348.02,348.12,149289.0,343.6671,343.9422,341.8792,341.9774,149289.0
2019-05-09 11:00:00,348.2,349.15,348.1,348.9,103627.0,342.056,342.9893,341.9578,342.7437,103627.0
2019-05-09 11:10:00,348.89,349.5,348.52,348.71,94749.0,342.7339,343.3331,342.3704,342.557,94749.0
2019-05-09 11:20:00,348.79,349.04,347.47,347.49,205347.0,342.6356,342.8812,341.3389,341.3586,205347.0
2019-05-09 11:30:00,347.49,348.6,347.49,348.23,117314.0,341.3586,342.449,341.3586,342.0855,117314.0
2019-05-09 11:40:00,348.29,348.8,347.6,348.8,72583.0,342.1444,342.6454,341.4666,342.6454,72583.0
2019-05-09 11:50:00,348.8,349.5,348.16,348.97,65565.0,342.6454,343.3331,342.0167,342.8124,65565.0
2019-05-09 12:00:00,349.01,349.04,347.75,348.36,62356.0,342.8517,342.8812,341.614,342.2132,62356.0
2019-05-09 12:10:00,348.42,350.3,348.23,349.74,74071.0,342.2722,344.119,342.0855,343.5689,74071.0
2019-05-09 12:20:00,349.74,352.0,349.58,351.24,164544.0,343.5689,345.789,343.4117,345.0424,164544.0
2019-05-09 12:30:00,351.24,353.7,351.12,353.1,173160.0,345.0424,347.459,344.9245,346.8696,173160.0
2019-05-09 12:40:00,352.99,353.7,352.17,352.82,90923.0,346.7615,347.459,345.956,346.5945,90923.0
2019-05-09 12:50:00,352.8,353.03,352.0,352.32,46350.0,346.5749,346.8008,345.789,346.1033,46350.0
2019-05-09 13:00:00,352.32,353.14,352.32,352.37,48910.0,346.1033,346.9089,346.1033,346.1525,48910.0
2019-05-09 13:10:00,352.47,352.68,350.64,351.09,102944.0,346.2507,346.457,344.453,344.895,102944.0
2019-05-09 13:20:00,351.0,351.18,350.42,350.86,42478.0,344.8066,344.9835,344.2369,344.6691,42478.0
2019-05-09 13:30:00,350.91,351.55,350.73,351.48,31861.0,344.7182,345.3469,344.5414,345.2782,31861.0
2019-05-09 13:40:00,351.57,353.6,351.57,353.5,86837.0,345.3666,347.3608,345.3666,347.2625,86837.0
2019-05-09 13:50:00,353.5,353.87,351.26,353.27,86141.0,347.2625,347.626,345.062,347.0366,86141.0
2019-05-09 14:00:00,353.37,354.46,352.98,353.63,83678.0,347.1348,348.2056,346.7517,347.3902,83678.0
2019-05-09 14:10:00,353.72,354.17,353.38,353.66,84902.0,347.4786,347.9207,347.1446,347.4197,84902.0
2019-05-09 14:20:00,353.62,354.13,352.84,353.05,51684.0,347.3804,347.8814,346.6142,346.8205,51684.0
2019-05-09 14:30:00,353.05,353.58,352.85,352.91,30884.0,346.8205,347.3411,346.624,346.6829,30884.0
2019-05-09 14:40:00,352.94,353.47,352.93,353.17,62828.0,346.7124,347.233,346.7026,346.9383,62828.0
2019-05-09 14:50:00,353.2,353.94,352.88,352.88,54909.0,346.9678,347.6948,346.6535,346.6535,54909.0
2019-05-09 15:00:00,352.87,353.1,351.75,352.01,83719.0,346.6436,346.8696,345.5434,345.7988,83719.0
2019-05-09 15:10:00,351.96,353.25,351.92,353.2,35824.0,345.7497,347.0169,345.7104,346.9678,35824.0
2019-05-09 15:20:00,353.2,353.45,352.58,353.37,54746.0,346.9678,347.2134,346.3588,347.1348,54746.0
2019-05-09 15:30:00,353.39,354.36,353.3,354.09,86020.0,347.1545,348.1073,347.066,347.8421,86020.0
2019-05-09 15:40:00,354.05,354.43,353.47,353.49,93755.0,347.8028,348.1761,347.233,347.2527,93755.0
2019-05-09 15:50:00,353.44,354.54,353.44,354.05,158625.0,347.2036,348.2842,347.2036,347.8028,158625.0
2019-05-10 09:30:00,351.87,352.9,350.5,351.79,176428.0,345.6613,346.6731,344.3155,345.5827,176428.0
2019-05-10 09:40:00,351.92,353.5,351.28,351.47,135715.0,345.7104,347.2625,345.0817,345.2683,135715.0
2019-05-10 09:50:00,351.46,351.94,350.26,350.26,113136.0,345.2585,345.73,344.0797,344.0797,113136.0
2019-05-10 10:00:00,350.31,351.65,350.0,351.09,98273.0,344.1288,345.4452,343.8243,344.895,98273.0
2019-05-10 10:10:00,351.19,351.33,350.0,350.68,120896.0,344.9933,345.1308,343.8243,344.4923,120896.0
2019-05-10 10:20:00,350.74,350.75,349.75,349.98,101806.0,344.5512,344.561,343.5787,343.8046,101806.0
2019-05-10 10:30:00,349.97,350.25,348.66,349.21,94407.0,343.7948,344.0699,342.5079,343.0482,94407.0
2019-05-10 10:40:00,349.16,350.01,348.33,349.49,66498.0,342.9991,343.8341,342.1837,343.3233,66498.0
2019-05-10 10:50:00,349.43,350.0,348.65,348.87,93061.0,343.2643,343.8243,342.4981,342.7142,93061.0
2019-05-10 11:00:00,348.63,349.15,347.55,348.49,97103.0,342.4784,342.9893,341.4175,342.3409,97103.0
2019-05-10 11:10:00,348.49,349.8,348.39,349.71,73527.0,342.3409,343.6278,342.2427,343.5394,73527.0
2019-05-10 11:20:00,349.75,350.19,349.23,349.3,59509.0,343.5787,344.0109,343.0679,343.1366,59509.0
2019-05-10 11:30:00,349.33,349.89,348.39,349.53,74065.0,343.1661,343.7162,342.2427,343.3626,74065.0
2019-05-10 11:40:00,349.42,352.0,348.3,348.53,55098.0,343.2545,345.789,342.1543,342.3802,55098.0
2019-05-10 11:50:00,348.42,349.43,347.97,348.48,91455.0,342.2722,343.2643,341.8301,342.3311,91455.0
2019-05-10 12:00:00,348.34,349.39,348.33,348.75,35322.0,342.1936,343.225,342.1837,342.5963,35322.0
2019-05-10 12:10:00,348.64,350.5,348.64,350.19,71143.0,342.4883,344.3155,342.4883,344.0109,71143.0
2019-05-10 12:20:00,350.25,350.4,349.76,349.96,56165.0,344.0699,344.2172,343.5885,343.785,56165.0
2019-05-10 12:30:00,350.02,350.88,349.82,350.52,69388.0,343.8439,344.6887,343.6475,344.3351,69388.0
2019-05-10 12:40:00,350.63,351.0,349.58,349.77,57759.0,344.4432,344.8066,343.4117,343.5983,57759.0
2019-05-10 12:50:00,349.8,350.77,349.8,350.12,30110.0,343.6278,344.5807,343.6278,343.9422,30110.0
2019-05-10 13:00:00,350.15,350.86,349.96,350.2,57389.0,343.9716,344.6691,343.785,344.0207,57389.0
2019-05-10 13:10:00,350.23,351.11,350.01,350.78,53730.0,344.0502,344.9147,343.8341,344.5905,53730.0
2019-05-10 13:20:00,350.78,351.8,350.78,351.31,55779.0,344.5905,345.5925,344.5905,345.1112,55779.0
2019-05-10 13:30:00,351.39,351.98,351.09,351.61,34662.0,345.1897,345.7693,344.895,345.4059,34662.0
2019-05-10 13:40:00,351.65,352.41,351.5,352.18,55915.0,345.4452,346.1918,345.2978,345.9658,55915.0
2019-05-10 13:50:00,352.2,352.57,351.98,352.18,32395.0,345.9855,346.3489,345.7693,345.9658,32395.0
2019-05-10 14:00:00,352.09,353.13,352.08,352.93,49054.0,345.8774,346.899,345.8676,346.7026,49054.0
2019-05-10 14:10:00,352.94,352.95,351.79,351.95,38521.0,346.7124,346.7222,345.5827,345.7399,38521.0
2019-05-10 14:20:00,352.04,352.55,351.72,352.31,22792.0,345.8283,346.3293,345.5139,346.0935,22792.0
2019-05-10 14:30:00,352.33,352.84,352.1,352.64,30669.0,346.1132,346.6142,345.8872,346.4177,30669.0
2019-05-10 14:40:00,352.6,352.92,352.55,352.84,15316.0,346.3784,346.6928,346.3293,346.6142,15316.0
2019-05-10 14:50:00,352.79,353.72,352.78,353.26,54803.0,346.565,347.4786,346.5552,347.0268,54803.0
2019-05-10 15:00:00,353.29,353.5,352.95,353.16,37633.0,347.0562,347.2625,346.7222,346.9285,37633.0
2019-05-10 15:10:00,353.16,354.04,352.97,353.92,56454.0,346.9285,347.793,346.7419,347.6751,56454.0
2019-05-10 15:20:00,353.8,355.46,353.8,355.43,74711.0,347.5572,349.1879,347.5572,349.1585,74711.0
2019-05-10 15:30:00,355.4,355.54,354.41,354.92,96333.0,349.129,349.2665,348.1565,348.6575,96333.0
2019-05-10 15:40:00,354.91,354.96,353.65,353.75,85306.0,348.6476,348.6968,347.4099,347.5081,85306.0
2019-05-10 15:50:00,353.73,354.9,353.63,354.83,172254.0,347.4885,348.6378,347.3902,348.5691,172254.0
2019-05-13 09:30:00,344.51,345.5,341.26,345.0,452098.0,338.4311,339.4037,335.2385,338.9125,452098.0
2019-05-13 09:40:00,345.09,346.63,344.18,345.4,240343.0,339.0009,340.5137,338.107,339.3054,240343.0
2019-05-13 09:50:00,345.45,345.76,344.26,345.19,156778.0,339.3546,339.6591,338.1856,339.0991,156778.0
2019-05-13 10:00:00,344.97,345.29,343.01,343.41,125590.0,338.883,339.1974,336.9576,337.3506,125590.0
2019-05-13 10:10:00,343.41,343.68,342.4,343.23,141927.0,337.3506,337.6158,336.3584,337.1737,141927.0
2019-05-13 10:20:00,343.3,343.66,342.51,343.18,74672.0,337.2425,337.5961,336.4664,337.1246,74672.0
2019-05-13 10:30:00,343.07,345.0,342.77,344.94,224929.0,337.0166,338.9125,336.7218,338.8536,224929.0
2019-05-13 10:40:00,344.98,345.44,343.55,343.61,96710.0,338.8929,339.3447,337.4881,337.547,96710.0
2019-05-13 10:50:00,343.6,343.85,342.8,343.72,49493.0,337.5372,337.7828,336.7513,337.6551,49493.0
2019-05-13 11:00:00,343.73,343.96,342.34,342.47,70398.0,337.6649,337.8909,336.2994,336.4271,70398.0
2019-05-13 11:10:00,342.46,343.0,341.4,341.81,80057.0,336.4173,336.9478,335.376,335.7788,80057.0
2019-05-13 11:20:00,341.81,342.42,341.4,341.61,87339.0,335.7788,336.378,335.376,335.5823,87339.0
2019-05-13 11:30:00,341.71,342.24,340.15,340.25,160165.0,335.6806,336.2012,334.1481,334.2463,160165.0
2019-05-13 11:40:00,340.26,340.96,339.65,339.93,169639.0,334.2561,334.9438,333.6569,333.932,169639.0
2019-05-13 11:50:00,339.85,340.74,339.85,340.69,94691.0,333.8534,334.7277,333.8534,334.6785,94691.0
2019-05-13 12:00:00,340.8,341.0,339.75,340.59,101148.0,334.7866,334.9831,333.7551,334.5803,101148.0
2019-05-13 12:10:00,340.6,340.64,339.51,340.5,97016.0,334.5901,334.6294,333.5194,334.4919,97016.0
2019-05-13 12:20:00,340.52,340.58,339.03,339.25,84146.0,334.5115,334.5705,333.0478,333.264,84146.0
2019-05-13 12:30:00,339.24,340.23,338.75,339.64,107988.0,333.2541,334.2267,332.7728,333.6471,107988.0
2019-05-13 12:40:00,339.71,339.78,338.8,339.29,89007.0,333.7158,333.7846,332.8219,333.3033,89007.0
2019-05-13 12:50:00,339.33,339.34,337.51,338.57,159259.0,333.3425,333.3524,331.5547,332.596,159259.0
2019-05-13 13:00:00,338.53,338.55,337.38,337.66,99041.0,332.5567,332.5763,331.427,331.702,99041.0
2019-05-13 13:10:00,337.72,338.11,337.42,337.67,92717.0,331.761,332.1441,331.4662,331.7118,92717.0
2019-05-13 13:20:00,337.62,337.96,337.2,337.85,94494.0,331.6627,331.9967,331.2501,331.8887,94494.0
2019-05-13 13:30:00,337.78,338.92,337.72,338.55,110444.0,331.8199,332.9398,331.761,332.5763,110444.0
2019-05-13 13:40:00,338.53,339.05,338.11,338.91,65979.0,332.5567,333.0675,332.1441,332.93,65979.0
2019-05-13 13:50:00,338.91,339.04,338.5,338.95,69396.0,332.93,333.0577,332.5272,332.9693,69396.0
2019-05-13 14:00:00,338.93,340.5,338.88,339.29,135262.0,332.9496,334.4919,332.9005,333.3033,135262.0
2019-05-13 14:10:00,339.34,339.45,338.4,338.6,53867.0,333.3524,333.4604,332.429,332.6254,53867.0
2019-05-13 14:20:00,338.7,340.15,338.55,339.52,96915.0,332.7237,334.1481,332.5763,333.5292,96915.0
2019-05-13 14:30:00,339.67,340.08,339.43,339.8,68113.0,333.6765,334.0793,333.4408,333.8043,68113.0
2019-05-13 14:40:00,339.73,340.05,338.98,339.94,54861.0,333.7355,334.0498,332.9987,333.9418,54861.0
2019-05-13 14:50:00,339.99,340.5,339.3,339.34,107633.0,333.9909,334.4919,333.3131,333.3524,107633.0
2019-05-13 15:00:00,339.26,340.13,338.5,339.03,72435.0,333.2738,334.1284,332.5272,333.0478,72435.0
2019-05-13 15:10:00,339.01,339.28,337.78,337.84,99177.0,333.0282,333.2934,331.8199,331.8788,99177.0
2019-05-13 15:20:00,337.87,338.0,337.37,337.66,124711.0,331.9083,332.036,331.4171,331.702,124711.0
2019-05-13 15:30:00,337.65,337.7,337.0,337.53,179694.0,331.6922,331.7413,331.0537,331.5743,179694.0
2019-05-13 15:40:00,337.53,338.18,337.11,337.77,182953.0,331.5743,332.2128,331.1617,331.8101,182953.0
2019-05-13 15:50:00,337.73,338.0,337.1,337.31,336344.0,331.7708,332.036,331.1519,331.3582,336344.0
2019-05-14 09:30:00,339.9,340.0,338.1,338.3,229751.0,333.9025,334.0007,332.1342,332.3307,229751.0
2019-05-14 09:40:00,338.57,339.0,337.22,337.95,116801.0,332.596,333.0184,331.2698,331.9869,116801.0
2019-05-14 09:50:00,337.94,339.44,337.71,338.96,147397.0,331.9771,333.4506,331.7511,332.9791,147397.0
2019-05-14 10:00:00,339.09,340.4,338.97,339.76,210302.0,333.1068,334.3937,332.9889,333.765,210302.0
2019-05-14 10:10:00,339.73,340.67,339.5,340.6,190330.0,333.7355,334.6589,333.5095,334.5901,190330.0
2019-05-14 10:20:00,340.65,341.45,340.52,341.3,104963.0,334.6393,335.4251,334.5115,335.2778,104963.0
2019-05-14 10:30:00,341.33,342.85,341.32,342.6,134452.0,335.3073,336.8004,335.2974,336.5548,134452.0
2019-05-14 10:40:00,342.55,342.87,341.77,342.28,80171.0,336.5057,336.8201,335.7395,336.2405,80171.0
2019-05-14 10:50:00,342.11,342.8,341.67,342.23,82143.0,336.0735,336.7513,335.6413,336.1914,82143.0
2019-05-14 11:00:00,342.24,343.49,341.79,343.37,94140.0,336.2012,337.4291,335.7591,337.3113,94140.0
2019-05-14 11:10:00,343.33,344.4,343.33,343.92,114667.0,337.272,338.3231,337.272,337.8516,114667.0
2019-05-14 11:20:00,343.95,344.78,343.74,344.46,69238.0,337.881,338.6964,337.6747,338.382,69238.0
2019-05-14 11:30:00,344.44,346.1,344.37,345.53,97987.0,338.3624,339.9931,338.2936,339.4331,97987.0
2019-05-14 11:40:00,345.46,345.91,344.73,345.81,65919.0,339.3644,339.8064,338.6473,339.7082,65919.0
2019-05-14 11:50:00,345.81,345.89,345.01,345.07,65268.0,339.7082,339.7868,338.9223,338.9813,65268.0
2019-05-14 12:00:00,345.1,345.51,344.97,345.14,45520.0,339.0107,339.4135,338.883,339.05,45520.0
2019-05-14 12:10:00,345.15,345.29,342.94,343.82,130603.0,339.0599,339.1974,336.8888,337.7533,130603.0
2019-05-14 12:20:00,343.78,344.33,343.2,343.25,69118.0,337.714,338.2543,337.1443,337.1934,69118.0
2019-05-14 12:30:00,343.29,343.75,343.01,343.75,72588.0,337.2327,337.6846,336.9576,337.6846,72588.0
2019-05-14 12:40:00,343.67,344.51,343.64,344.49,49289.0,337.606,338.4311,337.5765,338.4115,49289.0
2019-05-14 12:50:00,344.38,344.45,343.83,343.9,34660.0,338.3034,338.3722,337.7631,337.8319,34660.0
2019-05-14 13:00:00,343.91,344.23,343.82,344.14,34646.0,337.8417,338.1561,337.7533,338.0677,34646.0
2019-05-14 13:10:00,344.16,344.7,344.06,344.65,40175.0,338.0873,338.6178,337.9891,338.5687,40175.0
2019-05-14 13:20:00,344.7,345.19,344.55,344.55,35264.0,338.6178,339.0991,338.4704,338.4704,35264.0
2019-05-14 13:30:00,344.72,345.51,344.71,345.41,37457.0,338.6374,339.4135,338.6276,339.3153,37457.0
2019-05-14 13:40:00,345.48,345.82,345.25,345.44,62385.0,339.384,339.718,339.1581,339.3447,62385.0
2019-05-14 13:50:00,345.46,345.65,345.2,345.35,22747.0,339.3644,339.551,339.109,339.2563,22747.0
2019-05-14 14:00:00,345.44,345.48,344.15,344.66,40788.0,339.3447,339.384,338.0775,338.5785,40788.0
2019-05-14 14:10:00,344.65,345.12,344.58,344.86,24519.0,338.5687,339.0304,338.4999,338.775,24519.0
2019-05-14 14:20:00,344.73,344.87,344.28,344.58,27588.0,338.6473,338.7848,338.2052,338.4999,27588.0
2019-05-14 14:30:00,344.63,345.17,344.36,345.08,39651.0,338.549,339.0795,338.2838,338.9911,39651.0
2019-05-14 14:40:00,345.21,345.25,343.74,343.92,42261.0,339.1188,339.1581,337.6747,337.8516,42261.0
2019-05-14 14:50:00,343.84,344.19,343.54,343.88,39565.0,337.773,338.1168,337.4783,337.8123,39565.0
2019-05-14 15:00:00,343.8,344.62,343.64,344.58,41798.0,337.7337,338.5392,337.5765,338.4999,41798.0
2019-05-14 15:10:00,344.57,344.67,344.25,344.48,47691.0,338.4901,338.5883,338.1757,338.4017,47691.0
2019-05-14 15:20:00,344.54,345.0,344.46,344.7,43615.0,338.4606,338.9125,338.382,338.6178,43615.0
2019-05-14 15:30:00,344.72,344.72,343.52,343.96,61470.0,338.6374,338.6374,337.4586,337.8909,61470.0
2019-05-14 15:40:00,343.96,344.13,343.41,343.55,59967.0,337.8909,338.0579,337.3506,337.4881,59967.0
2019-05-14 15:50:00,343.55,343.93,342.93,343.2,173617.0,337.4881,337.8614,336.879,337.1443,173617.0
2019-05-15 09:30:00,339.8,340.0,337.88,338.99,193076.0,333.8043,334.0007,331.9181,333.0085,193076.0
2019-05-15 09:40:00,338.99,339.13,337.7,338.13,125055.0,333.0085,333.1461,331.7413,332.1637,125055.0
2019-05-15 09:50:00,338.26,339.83,338.01,339.36,128444.0,332.2914,333.8337,332.0458,333.372,128444.0
2019-05-15 10:00:00,339.3,339.42,337.64,338.65,105526.0,333.3131,333.431,331.6824,332.6745,105526.0
2019-05-15 10:10:00,338.64,340.96,338.6,339.96,123112.0,332.6647,334.9438,332.6254,333.9614,123112.0
2019-05-15 10:20:00,340.05,340.89,340.0,340.5,83085.0,334.0498,334.875,334.0007,334.4919,83085.0
2019-05-15 10:30:00,340.5,341.91,340.5,341.1,92621.0,334.4919,335.877,334.4919,335.0813,92621.0
2019-05-15 10:40:00,341.15,342.19,341.08,342.19,73767.0,335.1304,336.1521,335.0617,336.1521,73767.0
2019-05-15 10:50:00,342.15,343.43,341.78,342.38,88430.0,336.1128,337.3702,335.7493,336.3387,88430.0
2019-05-15 11:00:00,342.35,343.5,341.45,343.41,91390.0,336.3093,337.439,335.4251,337.3506,91390.0
2019-05-15 11:10:00,343.3,343.5,342.4,342.98,45470.0,337.2425,337.439,336.3584,336.9281,45470.0
2019-05-15 11:20:00,342.98,344.31,342.71,343.74,65768.0,336.9281,338.2347,336.6629,337.6747,65768.0
2019-05-15 11:30:00,343.83,343.83,342.88,343.07,51822.0,337.7631,337.7631,336.8299,337.0166,51822.0
2019-05-15 11:40:00,343.07,344.5,342.93,343.97,126628.0,337.0166,338.4213,336.879,337.9007,126628.0
2019-05-15 11:50:00,343.93,347.49,343.89,346.49,244135.0,337.8614,341.3586,337.8221,340.3762,244135.0
2019-05-15 12:00:00,346.31,347.4,346.08,346.75,126545.0,340.1994,341.2702,339.9734,340.6316,126545.0
2019-05-15 12:10:00,346.75,346.77,345.32,345.47,76202.0,340.6316,340.6513,339.2269,339.3742,76202.0
2019-05-15 12:20:00,345.49,345.7,344.82,345.0,69228.0,339.3939,339.6001,338.7357,338.9125,69228.0
2019-05-15 12:30:00,345.06,346.44,345.06,345.6,112333.0,338.9714,340.3271,338.9714,339.5019,112333.0
2019-05-15 12:40:00,345.62,346.15,345.58,346.06,35737.0,339.5216,340.0422,339.4823,339.9538,35737.0
2019-05-15 12:50:00,346.02,346.02,344.45,344.94,60338.0,339.9145,339.9145,338.3722,338.8536,60338.0
2019-05-15 13:00:00,344.92,345.32,344.78,344.78,38053.0,338.8339,339.2269,338.6964,338.6964,38053.0
2019-05-15 13:10:00,344.83,345.23,344.5,344.71,29856.0,338.7455,339.1384,338.4213,338.6276,29856.0
2019-05-15 13:20:00,344.7,344.98,344.33,344.78,38215.0,338.6178,338.8929,338.2543,338.6964,38215.0
2019-05-15 13:30:00,344.79,345.0,344.53,344.89,34193.0,338.7062,338.9125,338.4508,338.8044,34193.0
2019-05-15 13:40:00,344.91,345.63,344.66,345.3,49800.0,338.8241,339.5314,338.5785,339.2072,49800.0
2019-05-15 13:50:00,345.43,345.57,344.92,345.29,34255.0,339.3349,339.4724,338.8339,339.1974,34255.0
2019-05-15 14:00:00,345.25,346.2,345.19,346.16,52222.0,339.1581,340.0913,339.0991,340.052,52222.0
2019-05-15 14:10:00,346.21,346.43,345.93,346.22,33239.0,340.1011,340.3173,339.8261,340.111,33239.0
2019-05-15 14:20:00,346.21,346.77,346.09,346.71,46793.0,340.1011,340.6513,339.9833,340.5923,46793.0
2019-05-15 14:30:00,346.76,346.76,346.27,346.6,25745.0,340.6414,340.6414,340.1601,340.4843,25745.0
2019-05-15 14:40:00,346.6,346.65,346.25,346.5,23788.0,340.4843,340.5334,340.1404,340.386,23788.0
2019-05-15 14:50:00,346.58,347.25,346.58,347.1,69574.0,340.4646,341.1228,340.4646,340.9754,69574.0
2019-05-15 15:00:00,347.04,348.0,347.03,347.96,96482.0,340.9165,341.8596,340.9067,341.8203,96482.0
2019-05-15 15:10:00,348.0,348.48,347.72,348.2,95077.0,341.8596,342.3311,341.5845,342.056,95077.0
2019-05-15 15:20:00,348.27,348.8,348.02,348.16,93731.0,342.1248,342.6454,341.8792,342.0167,93731.0
2019-05-15 15:30:00,348.14,348.14,346.07,346.5,111760.0,341.9971,341.9971,339.9636,340.386,111760.0
2019-05-15 15:40:00,346.55,346.96,346.03,346.25,82306.0,340.4352,340.8379,339.9243,340.1404,82306.0
2019-05-15 15:50:00,346.34,346.66,345.67,345.81,211846.0,340.2289,340.5432,339.5707,339.7082,211846.0
2019-05-16 09:30:00,348.64,349.28,347.1,347.52,152613.0,342.4883,343.117,340.9754,341.388,152613.0
2019-05-16 09:40:00,347.35,348.73,346.97,347.67,88695.0,341.221,342.5767,340.8477,341.5354,88695.0
2019-05-16 09:50:00,347.64,348.97,347.45,348.41,76135.0,341.5059,342.8124,341.3193,342.2623,76135.0
2019-05-16 10:00:00,348.5,348.7,347.67,347.95,50057.0,342.3507,342.5472,341.5354,341.8104,50057.0
2019-05-16 10:10:00,348.04,348.75,347.7,348.62,52029.0,341.8989,342.5963,341.5649,342.4686,52029.0
2019-05-16 10:20:00,348.69,348.72,346.81,347.62,107163.0,342.5374,342.5669,340.6906,341.4863,107163.0
2019-05-16 10:30:00,347.41,347.73,346.1,346.27,75240.0,341.28,341.5943,339.9931,340.1601,75240.0
2019-05-16 10:40:00,346.37,347.09,346.28,346.69,53272.0,340.2583,340.9656,340.1699,340.5727,53272.0
2019-05-16 10:50:00,346.76,347.12,346.56,347.04,33311.0,340.6414,340.9951,340.445,340.9165,33311.0
2019-05-16 11:00:00,346.99,347.15,346.2,346.88,53921.0,340.8674,341.0246,340.0913,340.7593,53921.0
2019-05-16 11:10:00,346.64,346.93,345.82,346.22,64627.0,340.5236,340.8084,339.718,340.111,64627.0
2019-05-16 11:20:00,346.2,347.12,346.12,346.84,49363.0,340.0913,340.9951,340.0127,340.72,49363.0
2019-05-16 11:30:00,346.8,347.22,346.56,346.96,27721.0,340.6807,341.0933,340.445,340.8379,27721.0
2019-05-16 11:40:00,346.88,348.15,346.85,347.42,56314.0,340.7593,342.0069,340.7299,341.2898,56314.0
2019-05-16 11:50:00,347.49,347.87,347.36,347.68,53307.0,341.3586,341.7319,341.2309,341.5452,53307.0
2019-05-16 12:00:00,347.75,347.99,347.36,347.53,37703.0,341.614,341.8497,341.2309,341.3979,37703.0
2019-05-16 12:10:00,347.59,347.88,347.41,347.67,30259.0,341.4568,341.7417,341.28,341.5354,30259.0
2019-05-16 12:20:00,347.67,348.0,347.56,347.62,39851.0,341.5354,341.8596,341.4273,341.4863,39851.0
2019-05-16 12:30:00,347.71,348.13,347.56,347.68,66106.0,341.5747,341.9873,341.4273,341.5452,66106.0
2019-05-16 12:40:00,347.79,347.87,347.4,347.52,22595.0,341.6533,341.7319,341.2702,341.388,22595.0
2019-05-16 12:50:00,347.47,347.59,347.1,347.31,29388.0,341.3389,341.4568,340.9754,341.1817,29388.0
2019-05-16 13:00:00,347.32,347.72,347.01,347.43,29575.0,341.1916,341.5845,340.887,341.2996,29575.0
2019-05-16 13:10:00,347.35,348.22,347.35,348.06,31689.0,341.221,342.0757,341.221,341.9185,31689.0
2019-05-16 13:20:00,348.0,348.45,347.85,348.21,50286.0,341.8596,342.3016,341.7122,342.0659,50286.0
2019-05-16 13:30:00,348.17,349.08,347.93,348.73,119556.0,342.0266,342.9205,341.7908,342.5767,119556.0
2019-05-16 13:40:00,348.64,348.74,347.84,348.07,34073.0,342.4883,342.5865,341.7024,341.9283,34073.0
2019-05-16 13:50:00,347.96,348.66,347.65,348.46,41368.0,341.8203,342.5079,341.5157,342.3114,41368.0
2019-05-16 14:00:00,348.32,348.89,348.14,348.59,35929.0,342.1739,342.7339,341.9971,342.4392,35929.0
2019-05-16 14:10:00,348.54,348.92,348.43,348.89,30401.0,342.39,342.7633,342.282,342.7339,30401.0
2019-05-16 14:20:00,348.82,349.68,348.61,349.67,82035.0,342.6651,343.5099,342.4588,343.5001,82035.0
2019-05-16 14:30:00,349.67,349.67,349.06,349.35,25575.0,343.5001,343.5001,342.9009,343.1857,25575.0
2019-05-16 14:40:00,349.34,349.76,349.3,349.7,35931.0,343.1759,343.5885,343.1366,343.5296,35931.0
2019-05-16 14:50:00,349.68,349.83,348.67,349.2,42167.0,343.5099,343.6573,342.5177,343.0384,42167.0
2019-05-16 15:00:00,349.19,349.19,348.08,348.26,60817.0,343.0286,343.0286,341.9382,342.115,60817.0
2019-05-16 15:10:00,348.25,352.0,348.16,350.86,557625.0,342.1052,345.789,342.0167,344.6691,557625.0
2019-05-16 15:20:00,350.91,356.5,350.73,355.03,960220.0,344.7182,350.2096,344.5414,348.7655,960220.0
2019-05-16 15:30:00,355.25,355.25,353.95,354.69,290871.0,348.9816,348.9816,347.7046,348.4315,290871.0
2019-05-16 15:40:00,354.7,354.71,352.97,354.31,253816.0,348.4413,348.4512,346.7419,348.0582,253816.0
2019-05-16 15:50:00,354.3,354.31,353.67,353.96,295021.0,348.0484,348.0582,347.4295,347.7144,295021.0
2019-05-17 09:30:00,351.5,356.0,351.16,355.83,393708.0,345.2978,349.7184,344.9638,349.5514,393708.0
2019-05-17 09:40:00,355.71,356.65,354.43,356.44,226259.0,349.4335,350.3569,348.1761,350.1506,226259.0
2019-05-17 09:50:00,356.34,356.38,354.73,355.19,119357.0,350.0524,350.0917,348.4708,348.9227,119357.0
2019-05-17 10:00:00,355.09,355.96,354.03,355.45,136242.0,348.8245,349.6791,347.7832,349.1781,136242.0
2019-05-17 10:10:00,355.56,356.2,354.76,355.61,72016.0,349.2862,349.9149,348.5003,349.3353,72016.0
2019-05-17 10:20:00,355.77,356.11,355.25,355.75,67275.0,349.4925,349.8265,348.9816,349.4728,67275.0
2019-05-17 10:30:00,355.71,356.2,355.54,355.87,52070.0,349.4335,349.9149,349.2665,349.5907,52070.0
2019-05-17 10:40:00,355.88,356.23,355.41,355.88,68982.0,349.6005,349.9443,349.1388,349.6005,68982.0
2019-05-17 10:50:00,355.79,357.9,355.79,357.49,144967.0,349.5121,351.5849,349.5121,351.1821,144967.0
2019-05-17 11:00:00,357.46,358.06,357.35,357.62,110018.0,351.1526,351.7421,351.0446,351.3098,110018.0
2019-05-17 11:10:00,357.61,358.8,357.09,358.78,134516.0,351.3,352.469,350.7892,352.4494,134516.0
2019-05-17 11:20:00,358.76,358.8,358.13,358.62,85990.0,352.4297,352.469,351.8108,352.2922,85990.0
2019-05-17 11:30:00,358.56,358.73,357.96,358.14,110060.0,352.2332,352.4002,351.6438,351.8206,110060.0
2019-05-17 11:40:00,358.12,358.63,357.72,358.52,111114.0,351.801,352.302,351.4081,352.1939,111114.0
2019-05-17 11:50:00,358.5,359.99,358.44,359.8,172725.0,352.1743,353.638,352.1154,353.4514,172725.0
2019-05-17 12:00:00,359.81,359.98,358.52,358.95,120474.0,353.4612,353.6282,352.1939,352.6164,120474.0
2019-05-17 12:10:00,358.86,359.55,358.63,358.82,56225.0,352.5279,353.2058,352.302,352.4886,56225.0
2019-05-17 12:20:00,358.73,358.85,357.72,358.12,54763.0,352.4002,352.5181,351.4081,351.801,54763.0
2019-05-17 12:30:00,358.12,358.12,357.39,357.86,56591.0,351.801,351.801,351.0839,351.5456,56591.0
2019-05-17 12:40:00,357.87,358.28,357.76,358.08,42361.0,351.5554,351.9582,351.4474,351.7617,42361.0
2019-05-17 12:50:00,358.08,358.2,357.77,358.09,27501.0,351.7617,351.8796,351.4572,351.7715,27501.0
2019-05-17 13:00:00,358.25,358.28,357.76,358.18,25802.0,351.9287,351.9582,351.4474,351.8599,25802.0
2019-05-17 13:10:00,358.3,358.84,357.91,358.28,54025.0,351.9778,352.5083,351.5947,351.9582,54025.0
2019-05-17 13:20:00,358.28,358.44,357.6,357.66,38985.0,351.9582,352.1154,351.2902,351.3491,38985.0
2019-05-17 13:30:00,357.7,357.84,357.35,357.52,40910.0,351.3884,351.5259,351.0446,351.2116,40910.0
2019-05-17 13:40:00,357.61,357.77,357.02,357.35,70661.0,351.3,351.4572,350.7204,351.0446,70661.0
2019-05-17 13:50:00,357.27,357.59,357.26,357.48,27149.0,350.966,351.2804,350.9562,351.1723,27149.0
2019-05-17 14:00:00,357.48,357.58,357.12,357.3,28702.0,351.1723,351.2705,350.8186,350.9955,28702.0
2019-05-17 14:10:00,357.3,357.35,356.78,356.88,59141.0,350.9955,351.0446,350.4846,350.5829,59141.0
2019-05-17 14:20:00,356.83,357.39,356.76,357.35,34455.0,350.5338,351.0839,350.465,351.0446,34455.0
2019-05-17 14:30:00,357.34,357.45,357.15,357.4,34444.0,351.0348,351.1428,350.8481,351.0937,34444.0
2019-05-17 14:40:00,357.41,357.45,356.65,357.08,34888.0,351.1035,351.1428,350.3569,350.7793,34888.0
2019-05-17 14:50:00,357.05,357.33,356.93,357.07,33549.0,350.7499,351.0249,350.632,350.7695,33549.0
2019-05-17 15:00:00,357.05,357.19,355.33,355.35,139857.0,350.7499,350.8874,349.0602,349.0799,139857.0
2019-05-17 15:10:00,355.28,355.47,354.11,354.48,108308.0,349.0111,349.1978,347.8618,348.2252,108308.0
2019-05-17 15:20:00,354.47,355.19,354.25,355.1,89426.0,348.2154,348.9227,347.9993,348.8343,89426.0
2019-05-17 15:30:00,355.04,355.15,354.5,354.59,114164.0,348.7753,348.8834,348.2449,348.3333,114164.0
2019-05-17 15:40:00,354.58,355.71,354.12,355.38,115097.0,348.3235,349.4335,347.8716,349.1093,115097.0
2019-05-17 15:50:00,355.27,355.39,354.82,354.93,245388.0,349.0013,349.1192,348.5592,348.6673,245388.0
2019-05-20 09:30:00,353.0,355.95,352.2,353.18,191976.0,346.7713,349.6693,345.9855,346.9482,191976.0
2019-05-20 09:40:00,353.13,355.64,352.79,354.56,111929.0,346.899,349.3648,346.565,348.3038,111929.0
2019-05-20 09:50:00,354.57,354.92,353.13,354.91,72868.0,348.3136,348.6575,346.899,348.6476,72868.0
2019-05-20 10:00:00,354.72,354.91,353.51,353.6,61797.0,348.461,348.6476,347.2723,347.3608,61797.0
2019-05-20 10:10:00,353.67,353.7,352.7,353.06,64472.0,347.4295,347.459,346.4766,346.8303,64472.0
2019-05-20 10:20:00,353.13,353.53,352.77,352.77,52535.0,346.899,347.292,346.5454,346.5454,52535.0
2019-05-20 10:30:00,352.7,352.95,351.71,352.22,99665.0,346.4766,346.7222,345.5041,346.0051,99665.0
2019-05-20 10:40:00,352.23,352.69,351.33,351.62,59180.0,346.0149,346.4668,345.1308,345.4157,59180.0
2019-05-20 10:50:00,351.67,352.42,350.69,352.15,61060.0,345.4648,346.2016,344.5021,345.9363,61060.0
2019-05-20 11:00:00,352.18,352.29,351.4,351.6,37082.0,345.9658,346.0739,345.1996,345.396,37082.0
2019-05-20 11:10:00,351.49,351.49,350.77,350.92,40556.0,345.288,345.288,344.5807,344.728,40556.0
2019-05-20 11:20:00,350.84,351.95,350.53,351.94,47283.0,344.6495,345.7399,344.3449,345.73,47283.0
2019-05-20 11:30:00,351.98,352.41,351.9,352.18,62106.0,345.7693,346.1918,345.6907,345.9658,62106.0
2019-05-20 11:40:00,352.11,352.77,351.88,352.39,61090.0,345.897,346.5454,345.6711,346.1721,61090.0
2019-05-20 11:50:00,352.56,352.75,351.58,352.17,26329.0,346.3391,346.5258,345.3764,345.956,26329.0
2019-05-20 12:00:00,352.13,352.54,351.87,352.46,26546.0,345.9167,346.3195,345.6613,346.2409,26546.0
2019-05-20 12:10:00,352.42,353.21,352.32,353.05,43797.0,346.2016,346.9776,346.1033,346.8205,43797.0
2019-05-20 12:20:00,353.02,353.57,352.92,352.92,51366.0,346.791,347.3313,346.6928,346.6928,51366.0
2019-05-20 12:30:00,353.0,353.57,352.58,353.45,25533.0,346.7713,347.3313,346.3588,347.2134,25533.0
2019-05-20 12:40:00,353.51,353.51,352.53,353.07,19054.0,347.2723,347.2723,346.3096,346.8401,19054.0
2019-05-20 12:50:00,353.13,353.16,352.59,352.73,26892.0,346.899,346.9285,346.3686,346.5061,26892.0
2019-05-20 13:00:00,352.64,352.86,352.4,352.53,35488.0,346.4177,346.6338,346.1819,346.3096,35488.0
2019-05-20 13:10:00,352.56,352.82,352.35,352.41,20888.0,346.3391,346.5945,346.1328,346.1918,20888.0
2019-05-20 13:20:00,352.45,352.92,352.07,352.89,27901.0,346.231,346.6928,345.8578,346.6633,27901.0
2019-05-20 13:30:00,352.81,353.37,352.72,353.34,50647.0,346.5847,347.1348,346.4963,347.1053,50647.0
2019-05-20 13:40:00,353.18,353.42,353.02,353.15,70152.0,346.9482,347.1839,346.791,346.9187,70152.0
2019-05-20 13:50:00,353.24,353.34,352.7,353.1,48925.0,347.0071,347.1053,346.4766,346.8696,48925.0
2019-05-20 14:00:00,353.02,353.69,353.02,353.65,34646.0,346.791,347.4492,346.791,347.4099,34646.0
2019-05-20 14:10:00,353.63,354.2,353.52,353.61,26491.0,347.3902,347.9502,347.2822,347.3706,26491.0
2019-05-20 14:20:00,353.59,353.96,353.48,353.66,24621.0,347.3509,347.7144,347.2429,347.4197,24621.0
2019-05-20 14:30:00,353.57,353.9,352.92,353.04,29238.0,347.3313,347.6555,346.6928,346.8106,29238.0
2019-05-20 14:40:00,353.0,353.38,352.95,353.06,36686.0,346.7713,347.1446,346.7222,346.8303,36686.0
2019-05-20 14:50:00,353.06,353.37,352.31,352.31,51973.0,346.8303,347.1348,346.0935,346.0935,51973.0
2019-05-20 15:00:00,352.36,352.48,351.8,352.04,75467.0,346.1426,346.2605,345.5925,345.8283,75467.0
2019-05-20 15:10:00,352.04,352.25,351.42,352.21,37342.0,345.8283,346.0346,345.2192,345.9953,37342.0
2019-05-20 15:20:00,352.2,353.0,352.08,352.94,47958.0,345.9855,346.7713,345.8676,346.7124,47958.0
2019-05-20 15:30:00,352.89,353.45,352.52,353.11,49325.0,346.6633,347.2134,346.2998,346.8794,49325.0
2019-05-20 15:40:00,353.11,353.49,352.9,352.93,55779.0,346.8794,347.2527,346.6731,346.7026,55779.0
2019-05-20 15:50:00,352.97,353.2,352.54,352.62,145312.0,346.7419,346.9678,346.3195,346.398,145312.0
2019-05-21 09:30:00,358.03,360.77,357.13,357.38,367590.0,351.7126,354.4042,350.8285,351.0741,367590.0
2019-05-21 09:40:00,357.39,358.4,357.02,357.32,98446.0,351.0839,352.0761,350.7204,351.0151,98446.0
2019-05-21 09:50:00,357.23,357.85,356.67,357.36,98951.0,350.9267,351.5358,350.3766,351.0544,98951.0
2019-05-21 10:00:00,357.43,358.3,356.95,358.1,80487.0,351.1232,351.9778,350.6516,351.7814,80487.0
2019-05-21 10:10:00,358.07,358.3,357.06,357.45,50224.0,351.7519,351.9778,350.7597,351.1428,50224.0
2019-05-21 10:20:00,357.36,357.46,355.67,356.29,103328.0,351.0544,351.1526,349.3942,350.0033,103328.0
2019-05-21 10:30:00,356.38,356.79,355.78,356.53,52149.0,350.0917,350.4945,349.5023,350.2391,52149.0
2019-05-21 10:40:00,356.57,356.73,355.83,356.03,72569.0,350.2783,350.4355,349.5514,349.7479,72569.0
2019-05-21 10:50:00,355.95,356.4,355.73,355.92,58294.0,349.6693,350.1113,349.4532,349.6398,58294.0
2019-05-21 11:00:00,356.03,356.28,355.76,356.05,64481.0,349.7479,349.9935,349.4826,349.7675,64481.0
2019-05-21 11:10:00,355.98,356.06,355.01,355.15,77472.0,349.6988,349.7773,348.7459,348.8834,77472.0
2019-05-21 11:20:00,355.24,355.84,355.11,355.23,55802.0,348.9718,349.5612,348.8441,348.962,55802.0
2019-05-21 11:30:00,355.32,356.49,354.88,356.3,60872.0,349.0504,350.1998,348.6182,350.0131,60872.0
2019-05-21 11:40:00,356.39,357.35,356.36,356.92,74192.0,350.1015,351.0446,350.0721,350.6222,74192.0
2019-05-21 11:50:00,356.94,357.51,356.55,357.31,48489.0,350.6418,351.2018,350.2587,351.0053,48489.0
2019-05-21 12:00:00,357.29,357.71,356.99,357.27,38425.0,350.9856,351.3982,350.6909,350.966,38425.0
2019-05-21 12:10:00,357.27,357.52,356.96,357.02,29645.0,350.966,351.2116,350.6615,350.7204,29645.0
2019-05-21 12:20:00,357.15,357.25,356.74,356.8,30701.0,350.8481,350.9463,350.4453,350.5043,30701.0
2019-05-21 12:30:00,356.83,356.83,355.96,356.15,29335.0,350.5338,350.5338,349.6791,349.8658,29335.0
2019-05-21 12:40:00,356.21,356.49,355.85,355.92,45764.0,349.9247,350.1998,349.5711,349.6398,45764.0
2019-05-21 12:50:00,355.8,356.09,355.42,355.91,44741.0,349.5219,349.8068,349.1486,349.63,44741.0
2019-05-21 13:00:00,355.9,356.3,355.54,356.06,36549.0,349.6202,350.0131,349.2665,349.7773,36549.0
2019-05-21 13:10:00,356.0,356.47,355.9,356.37,33536.0,349.7184,350.1801,349.6202,350.0819,33536.0
2019-05-21 13:20:00,356.41,356.66,356.1,356.25,41392.0,350.1212,350.3668,349.8166,349.964,41392.0
2019-05-21 13:30:00,356.23,356.72,356.05,356.71,23333.0,349.9443,350.4257,349.7675,350.4159,23333.0
2019-05-21 13:40:00,356.67,356.78,355.96,356.07,34656.0,350.3766,350.4846,349.6791,349.7872,34656.0
2019-05-21 13:50:00,356.03,356.18,355.52,355.8,20573.0,349.7479,349.8952,349.2469,349.5219,20573.0
2019-05-21 14:00:00,355.8,356.24,355.74,355.88,19887.0,349.5219,349.9542,349.463,349.6005,19887.0
2019-05-21 14:10:00,355.85,356.16,355.61,356.15,21270.0,349.5711,349.8756,349.3353,349.8658,21270.0
2019-05-21 14:20:00,356.11,356.18,355.77,355.86,14217.0,349.8265,349.8952,349.4925,349.5809,14217.0
2019-05-21 14:30:00,355.83,356.11,355.51,355.8,29777.0,349.5514,349.8265,349.2371,349.5219,29777.0
2019-05-21 14:40:00,355.9,356.84,355.75,356.67,60432.0,349.6202,350.5436,349.4728,350.3766,60432.0
2019-05-21 14:50:00,356.59,357.29,356.53,357.29,89323.0,350.298,350.9856,350.2391,350.9856,89323.0
2019-05-21 15:00:00,357.21,357.67,356.91,357.45,50446.0,350.9071,351.3589,350.6123,351.1428,50446.0
2019-05-21 15:10:00,357.45,357.83,357.41,357.76,52374.0,351.1428,351.5161,351.1035,351.4474,52374.0
2019-05-21 15:20:00,357.75,358.1,357.6,358.04,63434.0,351.4375,351.7814,351.2902,351.7224,63434.0
2019-05-21 15:30:00,358.06,358.81,358.0,358.58,94125.0,351.7421,352.4788,351.6831,352.2529,94125.0
2019-05-21 15:40:00,358.59,358.72,358.11,358.65,91911.0,352.2627,352.3904,351.7912,352.3216,91911.0
2019-05-21 15:50:00,358.65,358.85,358.02,358.75,184986.0,352.3216,352.5181,351.7028,352.4199,184986.0
2019-05-22 09:30:00,357.22,357.57,355.73,355.85,223346.0,350.9169,351.2607,349.4532,349.5711,223346.0
2019-05-22 09:40:00,355.71,355.93,354.6,355.6,172165.0,349.4335,349.6496,348.3431,349.3255,172165.0
2019-05-22 09:50:00,355.43,356.48,355.15,355.98,69951.0,349.1585,350.1899,348.8834,349.6988,69951.0
2019-05-22 10:00:00,355.96,356.35,355.28,355.28,46519.0,349.6791,350.0622,349.0111,349.0111,46519.0
2019-05-22 10:10:00,355.31,356.37,354.93,356.13,124007.0,349.0406,350.0819,348.6673,349.8461,124007.0
2019-05-22 10:20:00,356.07,356.64,355.9,356.38,71339.0,349.7872,350.3471,349.6202,350.0917,71339.0
2019-05-22 10:30:00,356.49,356.69,355.29,355.65,49836.0,350.1998,350.3962,349.0209,349.3746,49836.0
2019-05-22 10:40:00,355.67,355.8,354.9,355.11,84238.0,349.3942,349.5219,348.6378,348.8441,84238.0
2019-05-22 10:50:00,355.13,355.51,354.29,354.85,81785.0,348.8638,349.2371,348.0386,348.5887,81785.0
2019-05-22 11:00:00,354.86,354.97,354.31,354.91,58276.0,348.5985,348.7066,348.0582,348.6476,58276.0
2019-05-22 11:10:00,354.91,356.3,354.88,355.85,74212.0,348.6476,350.0131,348.6182,349.5711,74212.0
2019-05-22 11:20:00,355.9,356.29,355.6,355.97,52053.0,349.6202,350.0033,349.3255,349.6889,52053.0
2019-05-22 11:30:00,356.02,356.3,355.08,355.26,41987.0,349.7381,350.0131,348.8146,348.9915,41987.0
2019-05-22 11:40:00,355.23,355.43,354.77,355.13,31086.0,348.962,349.1585,348.5101,348.8638,31086.0
2019-05-22 11:50:00,355.19,355.25,354.83,355.08,27803.0,348.9227,348.9816,348.5691,348.8146,27803.0
2019-05-22 12:00:00,355.08,355.1,354.38,354.8,35994.0,348.8146,348.8343,348.127,348.5396,35994.0
2019-05-22 12:10:00,354.79,354.9,354.46,354.63,30406.0,348.5298,348.6378,348.2056,348.3726,30406.0
2019-05-22 12:20:00,354.67,354.73,354.39,354.41,30414.0,348.4119,348.4708,348.1368,348.1565,30414.0
2019-05-22 12:30:00,354.51,354.64,353.19,353.63,97137.0,348.2547,348.3824,346.958,347.3902,97137.0
2019-05-22 12:40:00,353.69,353.85,353.19,353.4,49280.0,347.4492,347.6063,346.958,347.1643,49280.0
2019-05-22 12:50:00,353.4,354.1,353.38,353.73,27284.0,347.1643,347.8519,347.1446,347.4885,27284.0
2019-05-22 13:00:00,353.73,354.15,353.5,353.51,32773.0,347.4885,347.901,347.2625,347.2723,32773.0
2019-05-22 13:10:00,353.5,353.9,353.21,353.29,51354.0,347.2625,347.6555,346.9776,347.0562,51354.0
2019-05-22 13:20:00,353.25,353.26,352.78,353.07,51978.0,347.0169,347.0268,346.5552,346.8401,51978.0
2019-05-22 13:30:00,353.1,353.12,352.59,352.9,29733.0,346.8696,346.8892,346.3686,346.6731,29733.0
2019-05-22 13:40:00,352.95,353.52,352.89,353.19,36871.0,346.7222,347.2822,346.6633,346.958,36871.0
2019-05-22 13:50:00,353.12,353.22,352.71,352.9,34104.0,346.8892,346.9875,346.4865,346.6731,34104.0
2019-05-22 14:00:00,352.9,353.25,352.38,353.19,54543.0,346.6731,347.0169,346.1623,346.958,54543.0
2019-05-22 14:10:00,353.15,353.28,352.76,353.0,50143.0,346.9187,347.0464,346.5356,346.7713,50143.0
2019-05-22 14:20:00,352.95,353.06,352.54,352.9,38559.0,346.7222,346.8303,346.3195,346.6731,38559.0
2019-05-22 14:30:00,352.97,353.72,352.94,353.3,97879.0,346.7419,347.4786,346.7124,347.066,97879.0
2019-05-22 14:40:00,353.29,353.76,352.51,352.51,45889.0,347.0562,347.5179,346.29,346.29,45889.0
2019-05-22 14:50:00,352.53,353.07,352.48,352.68,35647.0,346.3096,346.8401,346.2605,346.457,35647.0
2019-05-22 15:00:00,352.63,352.93,351.75,352.77,71253.0,346.4079,346.7026,345.5434,346.5454,71253.0
2019-05-22 15:10:00,352.79,352.95,352.57,352.75,26495.0,346.565,346.7222,346.3489,346.5258,26495.0
2019-05-22 15:20:00,352.79,353.0,352.14,352.75,56221.0,346.565,346.7713,345.9265,346.5258,56221.0
2019-05-22 15:30:00,352.7,353.24,352.65,353.2,41725.0,346.4766,347.0071,346.4275,346.9678,41725.0
2019-05-22 15:40:00,353.08,353.15,352.96,353.03,103512.0,346.8499,346.9187,346.732,346.8008,103512.0
2019-05-22 15:50:00,353.0,353.1,352.58,352.74,170414.0,346.7713,346.8696,346.3588,346.5159,170414.0
2019-05-23 09:30:00,345.92,347.65,343.41,343.95,312958.0,339.8163,341.5157,337.3506,337.881,312958.0
2019-05-23 09:40:00,343.73,343.77,341.15,342.21,238116.0,337.6649,337.7042,335.1304,336.1717,238116.0
2019-05-23 09:50:00,342.1,344.3,341.56,343.98,181316.0,336.0637,338.2249,335.5332,337.9105,181316.0
2019-05-23 10:00:00,343.89,344.54,343.12,343.36,124627.0,337.8221,338.4606,337.0657,337.3014,124627.0
2019-05-23 10:10:00,343.43,345.17,343.24,344.87,123165.0,337.3702,339.0795,337.1836,338.7848,123165.0
2019-05-23 10:20:00,344.87,345.16,344.12,344.26,89518.0,338.7848,339.0697,338.048,338.1856,89518.0
2019-05-23 10:30:00,344.17,344.58,343.44,344.5,109281.0,338.0971,338.4999,337.38,338.4213,109281.0
2019-05-23 10:40:00,344.55,347.77,344.43,346.18,217006.0,338.4704,341.6336,338.3526,340.0717,217006.0
2019-05-23 10:50:00,346.42,348.15,346.19,348.1,111769.0,340.3074,342.0069,340.0815,341.9578,111769.0
2019-05-23 11:00:00,348.19,348.98,347.5,348.78,105349.0,342.0462,342.8223,341.3684,342.6258,105349.0
2019-05-23 11:10:00,348.72,348.78,347.16,348.31,118636.0,342.5669,342.6258,341.0344,342.1641,118636.0
2019-05-23 11:20:00,348.31,348.74,347.39,347.79,77250.0,342.1641,342.5865,341.2603,341.6533,77250.0
2019-05-23 11:30:00,347.82,348.42,346.21,347.23,101753.0,341.6827,342.2722,340.1011,341.1032,101753.0
2019-05-23 11:40:00,346.96,347.12,346.27,346.89,70768.0,340.8379,340.9951,340.1601,340.7692,70768.0
2019-05-23 11:50:00,346.9,347.41,346.64,346.96,70948.0,340.779,341.28,340.5236,340.8379,70948.0
2019-05-23 12:00:00,346.97,347.35,346.23,346.4,62139.0,340.8477,341.221,340.1208,340.2878,62139.0
2019-05-23 12:10:00,346.41,346.72,345.57,345.9,63318.0,340.2976,340.6022,339.4724,339.7966,63318.0
2019-05-23 12:20:00,345.86,346.8,345.82,346.49,53391.0,339.7573,340.6807,339.718,340.3762,53391.0
2019-05-23 12:30:00,346.53,347.09,346.5,346.5,32605.0,340.4155,340.9656,340.386,340.386,32605.0
2019-05-23 12:40:00,346.46,346.93,346.41,346.68,50966.0,340.3467,340.8084,340.2976,340.5629,50966.0
2019-05-23 12:50:00,346.53,346.68,345.5,345.79,51183.0,340.4155,340.5629,339.4037,339.6886,51183.0
2019-05-23 13:00:00,345.71,346.53,345.35,346.41,53903.0,339.61,340.4155,339.2563,340.2976,53903.0
2019-05-23 13:10:00,346.32,346.46,345.91,346.12,31446.0,340.2092,340.3467,339.8064,340.0127,31446.0
2019-05-23 13:20:00,346.05,347.29,345.89,346.92,42167.0,339.944,341.1621,339.7868,340.7986,42167.0
2019-05-23 13:30:00,346.88,347.42,346.73,347.28,23637.0,340.7593,341.2898,340.612,341.1523,23637.0
2019-05-23 13:40:00,347.33,347.6,346.93,347.32,56193.0,341.2014,341.4666,340.8084,341.1916,56193.0
2019-05-23 13:50:00,347.36,347.45,346.75,346.93,50735.0,341.2309,341.3193,340.6316,340.8084,50735.0
2019-05-23 14:00:00,346.92,347.21,346.45,346.71,65439.0,340.7986,341.0835,340.3369,340.5923,65439.0
2019-05-23 14:10:00,346.64,347.69,346.64,347.52,45091.0,340.5236,341.555,340.5236,341.388,45091.0
2019-05-23 14:20:00,347.69,347.92,347.22,347.27,37189.0,341.555,341.781,341.0933,341.1424,37189.0
2019-05-23 14:30:00,347.28,348.31,347.28,348.17,45655.0,341.1523,342.1641,341.1523,342.0266,45655.0
2019-05-23 14:40:00,348.26,348.45,347.67,348.25,43092.0,342.115,342.3016,341.5354,342.1052,43092.0
2019-05-23 14:50:00,348.14,348.61,348.11,348.5,47489.0,341.9971,342.4588,341.9676,342.3507,47489.0
2019-05-23 15:00:00,348.41,348.84,348.11,348.67,43777.0,342.2623,342.6847,341.9676,342.5177,43777.0
2019-05-23 15:10:00,348.75,349.42,348.6,348.88,64539.0,342.5963,343.2545,342.449,342.724,64539.0
2019-05-23 15:20:00,349.05,351.04,349.05,350.9,89248.0,342.891,344.8459,342.891,344.7084,89248.0
2019-05-23 15:30:00,350.86,351.47,349.87,350.03,108234.0,344.6691,345.2683,343.6966,343.8537,108234.0
2019-05-23 15:40:00,349.98,350.8,349.51,350.34,121245.0,343.8046,344.6102,343.3429,344.1583,121245.0
2019-05-23 15:50:00,350.29,350.58,349.5,350.52,185197.0,344.1092,344.394,343.3331,344.3351,185197.0
2019-05-24 09:30:00,355.0,358.86,354.8,357.85,414579.0,348.7361,352.5279,348.5396,351.5358,414579.0
2019-05-24 09:40:00,357.97,360.04,357.69,359.2,336465.0,351.6536,353.6871,351.3786,352.8619,336465.0
2019-05-24 09:50:00,359.21,361.4,359.17,361.05,280064.0,352.8718,355.0231,352.8325,354.6793,280064.0
2019-05-24 10:00:00,360.92,361.07,359.23,359.73,205754.0,354.5516,354.6989,352.8914,353.3826,205754.0
2019-05-24 10:10:00,359.73,359.76,358.25,358.69,142881.0,353.3826,353.4121,351.9287,352.3609,142881.0
2019-05-24 10:20:00,358.52,359.5,358.27,359.25,89501.0,352.1939,353.1566,351.9484,352.9111,89501.0
2019-05-24 10:30:00,359.25,359.46,357.27,357.82,106047.0,352.9111,353.1174,350.966,351.5063,106047.0
2019-05-24 10:40:00,357.72,357.95,357.05,357.46,63749.0,351.4081,351.634,350.7499,351.1526,63749.0
2019-05-24 10:50:00,357.54,357.82,356.67,357.08,75987.0,351.2312,351.5063,350.3766,350.7793,75987.0
2019-05-24 11:00:00,357.14,359.0,357.04,358.01,79535.0,350.8383,352.6655,350.7401,351.6929,79535.0
2019-05-24 11:10:00,358.08,358.56,357.41,358.08,71911.0,351.7617,352.2332,351.1035,351.7617,71911.0
2019-05-24 11:20:00,358.21,358.87,357.86,358.55,60235.0,351.8894,352.5378,351.5456,352.2234,60235.0
2019-05-24 11:30:00,358.68,359.0,358.14,358.28,66411.0,352.3511,352.6655,351.8206,351.9582,66411.0
2019-05-24 11:40:00,358.29,358.63,357.58,357.77,51223.0,351.968,352.302,351.2705,351.4572,51223.0
2019-05-24 11:50:00,357.75,358.2,357.36,357.79,97094.0,351.4375,351.8796,351.0544,351.4768,97094.0
2019-05-24 12:00:00,357.81,357.96,357.1,357.1,37717.0,351.4965,351.6438,350.799,350.799,37717.0
2019-05-24 12:10:00,357.1,357.11,353.0,355.76,407029.0,350.799,350.8088,346.7713,349.4826,407029.0
2019-05-24 12:20:00,355.79,356.39,355.43,355.64,102276.0,349.5121,350.1015,349.1585,349.3648,102276.0
2019-05-24 12:30:00,355.76,356.8,355.76,356.6,73876.0,349.4826,350.5043,349.4826,350.3078,73876.0
2019-05-24 12:40:00,356.53,356.89,356.18,356.5,78284.0,350.2391,350.5927,349.8952,350.2096,78284.0
2019-05-24 12:50:00,356.45,357.52,356.3,357.31,76940.0,350.1605,351.2116,350.0131,351.0053,76940.0
2019-05-24 13:00:00,357.25,358.03,356.98,357.1,81201.0,350.9463,351.7126,350.6811,350.799,81201.0
2019-05-24 13:10:00,357.05,357.1,356.43,356.56,31955.0,350.7499,350.799,350.1408,350.2685,31955.0
2019-05-24 13:20:00,356.57,356.9,355.88,356.34,57752.0,350.2783,350.6025,349.6005,350.0524,57752.0
2019-05-24 13:30:00,356.39,356.76,356.09,356.28,37494.0,350.1015,350.465,349.8068,349.9935,37494.0
2019-05-24 13:40:00,356.18,356.51,356.01,356.14,37985.0,349.8952,350.2194,349.7282,349.8559,37985.0
2019-05-24 13:50:00,356.19,356.56,355.91,356.15,36056.0,349.9051,350.2685,349.63,349.8658,36056.0
2019-05-24 14:00:00,356.15,356.26,355.21,355.6,45085.0,349.8658,349.9738,348.9423,349.3255,45085.0
2019-05-24 14:10:00,355.63,355.78,354.9,355.35,41373.0,349.3549,349.5023,348.6378,349.0799,41373.0
2019-05-24 14:20:00,355.27,355.35,354.56,354.73,22146.0,349.0013,349.0799,348.3038,348.4708,22146.0
2019-05-24 14:30:00,354.76,355.23,354.5,355.22,45036.0,348.5003,348.962,348.2449,348.9522,45036.0
2019-05-24 14:40:00,355.21,355.32,354.6,354.8,24863.0,348.9423,349.0504,348.3431,348.5396,24863.0
2019-05-24 14:50:00,354.85,354.91,354.44,354.53,28308.0,348.5887,348.6476,348.1859,348.2743,28308.0
2019-05-24 15:00:00,354.57,355.1,354.38,355.01,38874.0,348.3136,348.8343,348.127,348.7459,38874.0
2019-05-24 15:10:00,355.04,355.12,354.57,354.59,23309.0,348.7753,348.8539,348.3136,348.3333,23309.0
2019-05-24 15:20:00,354.63,355.0,354.5,354.78,33350.0,348.3726,348.7361,348.2449,348.5199,33350.0
2019-05-24 15:30:00,354.75,354.89,354.34,354.67,57975.0,348.4905,348.628,348.0877,348.4119,57975.0
2019-05-24 15:40:00,354.59,355.38,354.58,355.25,98175.0,348.3333,349.1093,348.3235,348.9816,98175.0
2019-05-24 15:50:00,355.2,355.5,353.29,355.16,291386.0,348.9325,349.2272,347.0562,348.8932,291386.0
2019-05-28 09:30:00,355.29,357.31,355.01,356.73,107377.0,349.0209,351.0053,348.7459,350.4355,107377.0
2019-05-28 09:40:00,356.84,357.12,355.5,356.0,77361.0,350.5436,350.8186,349.2272,349.7184,77361.0
2019-05-28 09:50:00,356.16,356.2,355.39,355.95,58321.0,349.8756,349.9149,349.1192,349.6693,58321.0
2019-05-28 10:00:00,356.04,356.58,355.8,355.88,89129.0,349.7577,350.2882,349.5219,349.6005,89129.0
2019-05-28 10:10:00,355.76,355.98,355.27,355.46,84708.0,349.4826,349.6988,349.0013,349.1879,84708.0
2019-05-28 10:20:00,355.5,356.43,355.32,356.4,99272.0,349.2272,350.1408,349.0504,350.1113,99272.0
2019-05-28 10:30:00,356.27,356.48,355.76,355.91,70881.0,349.9836,350.1899,349.4826,349.63,70881.0
2019-05-28 10:40:00,355.91,356.81,355.91,356.7,45940.0,349.63,350.5141,349.63,350.4061,45940.0
2019-05-28 10:50:00,356.7,357.2,356.51,357.0,39029.0,350.4061,350.8972,350.2194,350.7008,39029.0
2019-05-28 11:00:00,357.05,357.99,357.03,357.9,108677.0,350.7499,351.6733,350.7302,351.5849,108677.0
2019-05-28 11:10:00,357.9,358.84,357.9,358.74,119864.0,351.5849,352.5083,351.5849,352.4101,119864.0
2019-05-28 11:20:00,358.68,358.99,358.13,358.34,65443.0,352.3511,352.6556,351.8108,352.0171,65443.0
2019-05-28 11:30:00,358.33,358.54,357.6,358.35,84823.0,352.0073,352.2136,351.2902,352.0269,84823.0
2019-05-28 11:40:00,358.33,358.67,358.1,358.4,37822.0,352.0073,352.3413,351.7814,352.0761,37822.0
2019-05-28 11:50:00,358.4,359.24,358.26,358.8,45610.0,352.0761,352.9012,351.9385,352.469,45610.0
2019-05-28 12:00:00,358.79,359.07,358.37,358.39,49936.0,352.4592,352.7342,352.0466,352.0662,49936.0
2019-05-28 12:10:00,358.31,358.54,358.0,358.25,38985.0,351.9876,352.2136,351.6831,351.9287,38985.0
2019-05-28 12:20:00,358.33,359.0,358.24,358.75,55432.0,352.0073,352.6655,351.9189,352.4199,55432.0
2019-05-28 12:30:00,358.65,358.81,358.27,358.61,29505.0,352.3216,352.4788,351.9484,352.2824,29505.0
2019-05-28 12:40:00,358.65,359.24,358.3,358.97,40694.0,352.3216,352.9012,351.9778,352.636,40694.0
2019-05-28 12:50:00,358.96,359.31,358.48,358.73,66275.0,352.6262,352.97,352.1546,352.4002,66275.0
2019-05-28 13:00:00,358.68,359.0,358.67,358.85,30650.0,352.3511,352.6655,352.3413,352.5181,30650.0
2019-05-28 13:10:00,358.81,358.96,358.37,358.38,31068.0,352.4788,352.6262,352.0466,352.0564,31068.0
2019-05-28 13:20:00,358.51,358.75,357.96,358.34,29519.0,352.1841,352.4199,351.6438,352.0171,29519.0
2019-05-28 13:30:00,358.33,358.52,358.07,358.23,20575.0,352.0073,352.1939,351.7519,351.9091,20575.0
2019-05-28 13:40:00,358.24,358.42,358.07,358.11,23516.0,351.9189,352.0957,351.7519,351.7912,23516.0
2019-05-28 13:50:00,358.13,358.29,357.84,358.03,18701.0,351.8108,351.968,351.5259,351.7126,18701.0
2019-05-28 14:00:00,358.0,358.31,357.58,358.09,42065.0,351.6831,351.9876,351.2705,351.7715,42065.0
2019-05-28 14:10:00,358.1,358.18,357.68,358.06,33006.0,351.7814,351.8599,351.3688,351.7421,33006.0
2019-05-28 14:20:00,357.99,358.06,357.27,357.69,52586.0,351.6733,351.7421,350.966,351.3786,52586.0
2019-05-28 14:30:00,357.48,358.13,357.42,357.83,37773.0,351.1723,351.8108,351.1133,351.5161,37773.0
2019-05-28 14:40:00,357.67,357.91,357.22,357.7,41912.0,351.3589,351.5947,350.9169,351.3884,41912.0
2019-05-28 14:50:00,357.75,358.02,357.64,357.98,52988.0,351.4375,351.7028,351.3295,351.6635,52988.0
2019-05-28 15:00:00,357.92,357.92,357.35,357.35,40003.0,351.6045,351.6045,351.0446,351.0446,40003.0
2019-05-28 15:10:00,357.41,357.59,357.17,357.55,35207.0,351.1035,351.2804,350.8678,351.2411,35207.0
2019-05-28 15:20:00,357.51,357.56,356.8,356.93,40855.0,351.2018,351.2509,350.5043,350.632,40855.0
2019-05-28 15:30:00,356.89,356.93,355.83,356.17,70191.0,350.5927,350.632,349.5514,349.8854,70191.0
2019-05-28 15:40:00,356.1,356.32,355.77,355.81,74643.0,349.8166,350.0328,349.4925,349.5318,74643.0
2019-05-28 15:50:00,355.71,356.44,354.93,355.0,227005.0,349.4335,350.1506,348.6673,348.7361,227005.0
2019-05-29 09:30:00,352.59,352.79,349.05,350.8,202222.0,346.3686,346.565,342.891,344.6102,202222.0
2019-05-29 09:40:00,350.78,351.6,350.1,350.31,74328.0,344.5905,345.396,343.9225,344.1288,74328.0
2019-05-29 09:50:00,350.11,350.64,349.7,350.53,105324.0,343.9323,344.453,343.5296,344.3449,105324.0
2019-05-29 10:00:00,350.6,351.39,350.45,350.92,78417.0,344.4137,345.1897,344.2663,344.728,78417.0
2019-05-29 10:10:00,351.07,351.85,350.67,351.75,76523.0,344.8754,345.6416,344.4825,345.5434,76523.0
2019-05-29 10:20:00,351.75,351.95,350.36,351.03,67196.0,345.5434,345.7399,344.1779,344.8361,67196.0
2019-05-29 10:30:00,351.0,351.39,350.44,350.56,64004.0,344.8066,345.1897,344.2565,344.3744,64004.0
2019-05-29 10:40:00,350.47,350.47,349.38,349.52,81856.0,344.286,344.286,343.2152,343.3527,81856.0
2019-05-29 10:50:00,349.56,349.62,348.84,349.18,67430.0,343.392,343.451,342.6847,343.0187,67430.0
2019-05-29 11:00:00,349.08,350.02,348.64,349.82,60106.0,342.9205,343.8439,342.4883,343.6475,60106.0
2019-05-29 11:10:00,349.82,349.83,348.29,348.37,40805.0,343.6475,343.6573,342.1444,342.223,40805.0
2019-05-29 11:20:00,348.27,348.27,347.1,347.39,99955.0,342.1248,342.1248,340.9754,341.2603,99955.0
2019-05-29 11:30:00,347.38,348.03,347.14,347.48,62052.0,341.2505,341.889,341.0147,341.3487,62052.0
2019-05-29 11:40:00,347.22,347.42,346.5,347.24,60225.0,341.0933,341.2898,340.386,341.113,60225.0
2019-05-29 11:50:00,347.12,347.19,346.13,346.52,84703.0,340.9951,341.0639,340.0226,340.4057,84703.0
2019-05-29 12:00:00,346.47,347.59,346.38,347.59,48044.0,340.3566,341.4568,340.2681,341.4568,48044.0
2019-05-29 12:10:00,347.48,347.71,347.14,347.52,56787.0,341.3487,341.5747,341.0147,341.388,56787.0
2019-05-29 12:20:00,347.38,348.2,347.12,348.08,40358.0,341.2505,342.056,340.9951,341.9382,40358.0
2019-05-29 12:30:00,348.08,348.6,347.83,347.91,33314.0,341.9382,342.449,341.6926,341.7712,33314.0
2019-05-29 12:40:00,347.85,348.08,347.51,347.61,26960.0,341.7122,341.9382,341.3782,341.4764,26960.0
2019-05-29 12:50:00,347.66,347.84,347.1,347.32,49768.0,341.5256,341.7024,340.9754,341.1916,49768.0
2019-05-29 13:00:00,347.32,348.62,347.12,348.56,40529.0,341.1916,342.4686,340.9951,342.4097,40529.0
2019-05-29 13:10:00,348.56,349.16,348.29,348.55,53372.0,342.4097,342.9991,342.1444,342.3999,53372.0
2019-05-29 13:20:00,348.37,349.11,348.26,348.86,27178.0,342.223,342.95,342.115,342.7044,27178.0
2019-05-29 13:30:00,348.8,348.97,348.51,348.93,30256.0,342.6454,342.8124,342.3606,342.7732,30256.0
2019-05-29 13:40:00,348.93,348.93,348.1,348.71,31788.0,342.7732,342.7732,341.9578,342.557,31788.0
2019-05-29 13:50:00,348.8,349.16,348.1,348.2,32145.0,342.6454,342.9991,341.9578,342.056,32145.0
2019-05-29 14:00:00,348.21,348.8,347.91,347.92,33012.0,342.0659,342.6454,341.7712,341.781,33012.0
2019-05-29 14:10:00,347.94,348.13,347.55,347.7,36680.0,341.8006,341.9873,341.4175,341.5649,36680.0
2019-05-29 14:20:00,347.75,348.03,347.25,347.63,34994.0,341.614,341.889,341.1228,341.4961,34994.0
2019-05-29 14:30:00,347.58,347.58,346.86,347.07,44413.0,341.447,341.447,340.7397,340.946,44413.0
2019-05-29 14:40:00,347.05,347.15,346.63,346.97,48063.0,340.9263,341.0246,340.5137,340.8477,48063.0
2019-05-29 14:50:00,347.03,347.04,346.25,346.66,47999.0,340.9067,340.9165,340.1404,340.5432,47999.0
2019-05-29 15:00:00,346.63,346.85,346.05,346.72,60969.0,340.5137,340.7299,339.944,340.6022,60969.0
2019-05-29 15:10:00,346.78,347.35,346.6,346.96,56461.0,340.6611,341.221,340.4843,340.8379,56461.0
2019-05-29 15:20:00,346.92,348.16,346.86,347.93,58153.0,340.7986,342.0167,340.7397,341.7908,58153.0
2019-05-29 15:30:00,347.94,349.75,347.8,349.2,124512.0,341.8006,343.5787,341.6631,343.0384,124512.0
2019-05-29 15:40:00,349.31,349.74,348.72,349.21,98918.0,343.1465,343.5689,342.5669,343.0482,98918.0
2019-05-29 15:50:00,349.19,349.4,348.56,348.82,176357.0,343.0286,343.2349,342.4097,342.6651,176357.0
2019-05-30 09:30:00,350.0,350.78,349.68,350.0,95246.0,343.8243,344.5905,343.5099,343.8243,95246.0
2019-05-30 09:40:00,349.82,351.63,349.82,350.68,86070.0,343.6475,345.4255,343.6475,344.4923,86070.0
2019-05-30 09:50:00,350.83,350.84,349.93,350.19,35708.0,344.6396,344.6495,343.7555,344.0109,35708.0
2019-05-30 10:00:00,350.12,351.65,349.88,351.12,64073.0,343.9422,345.4452,343.7064,344.9245,64073.0
2019-05-30 10:10:00,351.18,351.9,351.07,351.88,50542.0,344.9835,345.6907,344.8754,345.6711,50542.0
2019-05-30 10:20:00,351.9,351.92,350.86,351.19,31109.0,345.6907,345.7104,344.6691,344.9933,31109.0
2019-05-30 10:30:00,351.19,351.73,351.02,351.31,46915.0,344.9933,345.5237,344.8263,345.1112,46915.0
2019-05-30 10:40:00,351.44,351.75,350.74,351.19,40075.0,345.2389,345.5434,344.5512,344.9933,40075.0
2019-05-30 10:50:00,351.15,351.18,349.51,350.0,69237.0,344.954,344.9835,343.3429,343.8243,69237.0
2019-05-30 11:00:00,349.92,350.3,349.3,350.06,46057.0,343.7457,344.119,343.1366,343.8832,46057.0
2019-05-30 11:10:00,350.13,350.6,349.78,350.09,43207.0,343.952,344.4137,343.6082,343.9127,43207.0
2019-05-30 11:20:00,350.1,350.39,349.8,350.15,24921.0,343.9225,344.2074,343.6278,343.9716,24921.0
2019-05-30 11:30:00,350.28,350.49,349.48,349.6,29103.0,344.0993,344.3056,343.3135,343.4313,29103.0
2019-05-30 11:40:00,349.46,349.7,349.12,349.38,30150.0,343.2938,343.5296,342.9598,343.2152,30150.0
2019-05-30 11:50:00,349.44,349.47,348.8,348.95,29844.0,343.2742,343.3036,342.6454,342.7928,29844.0
2019-05-30 12:00:00,349.02,349.28,348.75,349.24,30313.0,342.8616,343.117,342.5963,343.0777,30313.0
2019-05-30 12:10:00,349.21,349.98,349.21,349.67,48470.0,343.0482,343.8046,343.0482,343.5001,48470.0
2019-05-30 12:20:00,349.68,350.24,349.45,349.47,38620.0,343.5099,344.06,343.284,343.3036,38620.0
2019-05-30 12:30:00,349.39,350.14,349.38,349.8,28047.0,343.225,343.9618,343.2152,343.6278,28047.0
2019-05-30 12:40:00,349.63,350.0,349.51,349.86,36083.0,343.4608,343.8243,343.3429,343.6867,36083.0
2019-05-30 12:50:00,349.95,350.13,349.64,349.7,17065.0,343.7752,343.952,343.4706,343.5296,17065.0
2019-05-30 13:00:00,349.74,349.89,349.07,349.37,25270.0,343.5689,343.7162,342.9107,343.2054,25270.0
2019-05-30 13:10:00,349.3,349.61,349.27,349.3,8319.0,343.1366,343.4412,343.1072,343.1366,8319.0
2019-05-30 13:20:00,349.45,349.45,349.0,349.3,17049.0,343.284,343.284,342.8419,343.1366,17049.0
2019-05-30 13:30:00,349.16,349.35,348.8,349.06,15104.0,342.9991,343.1857,342.6454,342.9009,15104.0
2019-05-30 13:40:00,349.06,349.3,348.91,349.24,27293.0,342.9009,343.1366,342.7535,343.0777,27293.0
2019-05-30 13:50:00,349.23,349.33,349.01,349.28,13137.0,343.0679,343.1661,342.8517,343.117,13137.0
2019-05-30 14:00:00,349.26,349.5,349.11,349.16,15293.0,343.0973,343.3331,342.95,342.9991,15293.0
2019-05-30 14:10:00,349.16,349.4,348.96,349.39,27393.0,342.9991,343.2349,342.8026,343.225,27393.0
2019-05-30 14:20:00,349.43,349.45,349.0,349.33,31162.0,343.2643,343.284,342.8419,343.1661,31162.0
2019-05-30 14:30:00,349.35,349.38,348.62,349.0,38095.0,343.1857,343.2152,342.4686,342.8419,38095.0
2019-05-30 14:40:00,348.99,349.17,348.84,349.16,32101.0,342.8321,343.0089,342.6847,342.9991,32101.0
2019-05-30 14:50:00,349.19,349.3,348.94,349.09,25208.0,343.0286,343.1366,342.783,342.9303,25208.0
2019-05-30 15:00:00,349.02,349.02,347.93,348.53,43722.0,342.8616,342.8616,341.7908,342.3802,43722.0
2019-05-30 15:10:00,348.57,348.98,348.53,348.53,42555.0,342.4195,342.8223,342.3802,342.3802,42555.0
2019-05-30 15:20:00,348.64,349.4,348.58,349.21,36464.0,342.4883,343.2349,342.4293,343.0482,36464.0
2019-05-30 15:30:00,349.08,350.15,348.88,349.94,49409.0,342.9205,343.9716,342.724,343.7653,49409.0
2019-05-30 15:40:00,349.93,350.2,349.53,349.64,46600.0,343.7555,344.0207,343.3626,343.4706,46600.0
2019-05-30 15:50:00,349.59,350.0,349.41,349.84,106342.0,343.4215,343.8243,343.2447,343.6671,106342.0
2019-05-31 09:30:00,345.85,345.85,343.28,343.52,194355.0,339.7475,339.7475,337.2228,337.4586,194355.0
2019-05-31 09:40:00,343.64,344.84,343.31,344.38,70588.0,337.5765,338.7553,337.2523,338.3034,70588.0
2019-05-31 09:50:00,344.3,345.13,343.79,344.93,71693.0,338.2249,339.0402,337.7239,338.8437,71693.0
2019-05-31 10:00:00,344.8,345.28,344.26,344.26,52627.0,338.716,339.1876,338.1856,338.1856,52627.0
2019-05-31 10:10:00,344.26,344.72,344.05,344.35,45972.0,338.1856,338.6374,337.9793,338.274,45972.0
2019-05-31 10:20:00,344.33,344.42,343.86,344.38,47039.0,338.2543,338.3427,337.7926,338.3034,47039.0
2019-05-31 10:30:00,344.38,345.2,344.28,344.67,57634.0,338.3034,339.109,338.2052,338.5883,57634.0
2019-05-31 10:40:00,344.74,344.81,343.6,344.79,43912.0,338.6571,338.7259,337.5372,338.7062,43912.0
2019-05-31 10:50:00,344.75,345.25,343.89,343.89,32726.0,338.6669,339.1581,337.8221,337.8221,32726.0
2019-05-31 11:00:00,343.88,344.49,343.87,344.17,29223.0,337.8123,338.4115,337.8024,338.0971,29223.0
2019-05-31 11:10:00,344.29,345.08,343.92,344.95,42102.0,338.215,338.9911,337.8516,338.8634,42102.0
2019-05-31 11:20:00,345.0,345.4,344.71,345.11,48918.0,338.9125,339.3054,338.6276,339.0206,48918.0
2019-05-31 11:30:00,345.12,345.54,344.77,344.83,27992.0,339.0304,339.443,338.6866,338.7455,27992.0
2019-05-31 11:40:00,344.78,344.99,344.4,344.4,28716.0,338.6964,338.9027,338.3231,338.3231,28716.0
2019-05-31 11:50:00,344.31,344.5,343.98,344.37,30613.0,338.2347,338.4213,337.9105,338.2936,30613.0
2019-05-31 12:00:00,344.38,344.7,344.06,344.66,25203.0,338.3034,338.6178,337.9891,338.5785,25203.0
2019-05-31 12:10:00,344.58,344.67,344.26,344.49,22789.0,338.4999,338.5883,338.1856,338.4115,22789.0
2019-05-31 12:20:00,344.44,344.5,343.6,343.74,39544.0,338.3624,338.4213,337.5372,337.6747,39544.0
2019-05-31 12:30:00,343.67,344.09,343.5,343.84,49805.0,337.606,338.0186,337.439,337.773,49805.0
2019-05-31 12:40:00,343.93,344.06,343.6,343.91,27953.0,337.8614,337.9891,337.5372,337.8417,27953.0
2019-05-31 12:50:00,343.91,344.41,343.85,344.17,18496.0,337.8417,338.3329,337.7828,338.0971,18496.0
2019-05-31 13:00:00,344.22,344.38,343.89,343.89,18345.0,338.1463,338.3034,337.8221,337.8221,18345.0
2019-05-31 13:10:00,343.88,344.33,343.4,343.62,32206.0,337.8123,338.2543,337.3407,337.5568,32206.0
2019-05-31 13:20:00,343.58,344.01,343.39,343.8,43682.0,337.5176,337.94,337.3309,337.7337,43682.0
2019-05-31 13:30:00,343.85,344.5,343.7,344.41,32242.0,337.7828,338.4213,337.6354,338.3329,32242.0
2019-05-31 13:40:00,344.37,344.47,344.01,344.24,26821.0,338.2936,338.3919,337.94,338.1659,26821.0
2019-05-31 13:50:00,344.23,344.39,343.72,344.29,23282.0,338.1561,338.3133,337.6551,338.215,23282.0
2019-05-31 14:00:00,344.27,344.52,344.07,344.33,27277.0,338.1954,338.441,337.9989,338.2543,27277.0
2019-05-31 14:10:00,344.35,344.5,344.14,344.33,29576.0,338.274,338.4213,338.0677,338.2543,29576.0
2019-05-31 14:20:00,344.31,344.5,344.0,344.21,23322.0,338.2347,338.4213,337.9301,338.1364,23322.0
2019-05-31 14:30:00,344.13,344.19,343.6,343.6,41278.0,338.0579,338.1168,337.5372,337.5372,41278.0
2019-05-31 14:40:00,343.66,344.8,343.51,344.14,60853.0,337.5961,338.716,337.4488,338.0677,60853.0
2019-05-31 14:50:00,344.07,344.47,344.0,344.3,16531.0,337.9989,338.3919,337.9301,338.2249,16531.0
2019-05-31 15:00:00,344.29,344.29,343.78,343.9,31502.0,338.215,338.215,337.714,337.8319,31502.0
2019-05-31 15:10:00,343.88,344.03,343.35,343.46,60819.0,337.8123,337.9596,337.2916,337.3997,60819.0
2019-05-31 15:20:00,343.43,343.68,343.22,343.57,56857.0,337.3702,337.6158,337.1639,337.5077,56857.0
2019-05-31 15:30:00,343.52,343.82,342.66,343.24,85152.0,337.4586,337.7533,336.6138,337.1836,85152.0
2019-05-31 15:40:00,343.24,343.33,342.69,342.75,103125.0,337.1836,337.272,336.6433,336.7022,103125.0
2019-05-31 15:50:00,342.71,342.73,341.36,341.63,297788.0,336.6629,336.6826,335.3367,335.602,297788.0
2019-06-03 09:30:00,338.2,338.38,335.64,336.63,347705.0,332.2325,332.4093,329.7177,330.6902,347705.0
2019-06-03 09:40:00,336.64,337.77,333.56,334.37,257120.0,330.7,331.8101,327.6744,328.4701,257120.0
2019-06-03 09:50:00,334.32,334.78,332.15,332.44,188079.0,328.4209,328.8728,326.2892,326.5741,188079.0
2019-06-03 10:00:00,332.37,335.95,330.67,335.63,266350.0,326.5054,330.0222,324.8354,329.7078,266350.0
2019-06-03 10:10:00,335.7,336.16,334.3,335.13,144125.0,329.7766,330.2285,328.4013,329.2167,144125.0
2019-06-03 10:20:00,335.14,335.51,334.67,335.4,98110.0,329.2265,329.59,328.7648,329.4819,98110.0
2019-06-03 10:30:00,335.54,336.87,334.95,336.78,96612.0,329.6194,330.926,329.0398,330.8375,96612.0
2019-06-03 10:40:00,336.87,337.17,334.93,334.94,92656.0,330.926,331.2207,329.0202,329.03,92656.0
2019-06-03 10:50:00,334.89,336.21,334.88,336.01,58461.0,328.9809,330.2776,328.9711,330.0811,58461.0
2019-06-03 11:00:00,335.94,337.09,335.86,336.27,71460.0,330.0124,331.1421,329.9338,330.3365,71460.0
2019-06-03 11:10:00,336.31,336.37,335.41,335.86,58238.0,330.3758,330.4348,329.4917,329.9338,58238.0
2019-06-03 11:20:00,335.91,337.06,335.91,336.49,49541.0,329.9829,331.1126,329.9829,330.5527,49541.0
2019-06-03 11:30:00,336.37,337.0,336.37,336.96,41953.0,330.4348,331.0537,330.4348,331.0144,41953.0
2019-06-03 11:40:00,336.9,338.15,336.66,337.38,87558.0,330.9554,332.1834,330.7197,331.427,87558.0
2019-06-03 11:50:00,337.23,337.65,336.64,337.01,61658.0,331.2796,331.6922,330.7,331.0635,61658.0
2019-06-03 12:00:00,337.0,337.5,336.68,337.39,47179.0,331.0537,331.5448,330.7393,331.4368,47179.0
2019-06-03 12:10:00,337.26,337.77,337.2,337.5,51868.0,331.3091,331.8101,331.2501,331.5448,51868.0
2019-06-03 12:20:00,337.49,337.5,336.59,336.76,31256.0,331.535,331.5448,330.6509,330.8179,31256.0
2019-06-03 12:30:00,336.79,337.16,335.67,336.61,63749.0,330.8474,331.2108,329.7471,330.6705,63749.0
2019-06-03 12:40:00,336.56,336.78,336.09,336.5,24990.0,330.6214,330.8375,330.1597,330.5625,24990.0
2019-06-03 12:50:00,336.37,336.91,336.37,336.52,29921.0,330.4348,330.9652,330.4348,330.5821,29921.0
2019-06-03 13:00:00,336.67,337.0,336.1,337.0,26809.0,330.7295,331.0537,330.1695,331.0537,26809.0
2019-06-03 13:10:00,337.05,337.82,336.79,337.37,33590.0,331.1028,331.8592,330.8474,331.4171,33590.0
2019-06-03 13:20:00,337.38,338.84,337.1,338.15,49139.0,331.427,332.8612,331.1519,332.1834,49139.0
2019-06-03 13:30:00,338.04,338.04,336.65,337.16,44890.0,332.0753,332.0753,330.7098,331.2108,44890.0
2019-06-03 13:40:00,337.03,338.2,336.95,337.56,60903.0,331.0831,332.2325,331.0045,331.6038,60903.0
2019-06-03 13:50:00,337.76,338.97,337.37,338.52,64474.0,331.8002,332.9889,331.4171,332.5468,64474.0
2019-06-03 14:00:00,338.78,339.1,338.3,338.99,63615.0,332.8023,333.1166,332.3307,333.0085,63615.0
2019-06-03 14:10:00,338.92,339.11,337.84,337.91,42489.0,332.9398,333.1264,331.8788,331.9476,42489.0
2019-06-03 14:20:00,337.86,338.35,337.73,338.1,27550.0,331.8985,332.3798,331.7708,332.1342,27550.0
2019-06-03 14:30:00,338.24,338.53,337.5,337.67,29743.0,332.2718,332.5567,331.5448,331.7118,29743.0
2019-06-03 14:40:00,337.65,337.76,336.32,336.78,52233.0,331.6922,331.8002,330.3857,330.8375,52233.0
2019-06-03 14:50:00,336.6,336.79,336.24,336.64,27590.0,330.6607,330.8474,330.3071,330.7,27590.0
2019-06-03 15:00:00,336.73,336.82,335.28,335.5,51157.0,330.7884,330.8768,329.364,329.5801,51157.0
2019-06-03 15:10:00,335.5,336.51,335.23,336.29,48149.0,329.5801,330.5723,329.3149,330.3562,48149.0
2019-06-03 15:20:00,336.26,337.24,335.6,336.09,92150.0,330.3267,331.2894,329.6784,330.1597,92150.0
2019-06-03 15:30:00,335.97,336.18,335.36,336.05,79639.0,330.0418,330.2481,329.4426,330.1204,79639.0
2019-06-03 15:40:00,336.06,336.85,335.99,336.74,96552.0,330.1302,330.9063,330.0615,330.7982,96552.0
2019-06-03 15:50:00,336.78,338.74,336.73,338.55,219598.0,330.8375,332.763,330.7884,332.5763,219598.0
2019-06-04 09:30:00,342.57,343.5,341.37,341.89,140366.0,336.5254,337.439,335.3466,335.8574,140366.0
2019-06-04 09:40:00,342.17,342.38,340.57,340.8,75265.0,336.1324,336.3387,334.5607,334.7866,75265.0
2019-06-04 09:50:00,340.83,342.65,340.12,342.5,61795.0,334.8161,336.604,334.1186,336.4566,61795.0
2019-06-04 10:00:00,342.49,343.88,342.17,343.54,92975.0,336.4468,337.8123,336.1324,337.4783,92975.0
2019-06-04 10:10:00,343.49,344.95,343.49,344.93,61021.0,337.4291,338.8634,337.4291,338.8437,61021.0
2019-06-04 10:20:00,344.87,346.41,344.65,345.25,103078.0,338.7848,340.2976,338.5687,339.1581,103078.0
2019-06-04 10:30:00,345.32,345.78,344.25,344.61,58334.0,339.2269,339.6787,338.1757,338.5294,58334.0
2019-06-04 10:40:00,344.62,345.27,343.77,343.9,43377.0,338.5392,339.1777,337.7042,337.8319,43377.0
2019-06-04 10:50:00,343.87,344.23,343.53,343.94,35658.0,337.8024,338.1561,337.4684,337.8712,35658.0
2019-06-04 11:00:00,343.82,345.96,343.72,345.6,67075.0,337.7533,339.8556,337.6551,339.5019,67075.0
2019-06-04 11:10:00,345.64,345.88,344.78,345.62,45229.0,339.5412,339.777,338.6964,339.5216,45229.0
2019-06-04 11:20:00,345.52,346.13,345.52,346.0,46457.0,339.4233,340.0226,339.4233,339.8949,46457.0
2019-06-04 11:30:00,346.0,346.06,345.16,345.25,31458.0,339.8949,339.9538,339.0697,339.1581,31458.0
2019-06-04 11:40:00,345.23,345.7,345.11,345.4,23195.0,339.1384,339.6001,339.0206,339.3054,23195.0
2019-06-04 11:50:00,345.36,345.48,344.65,345.03,27969.0,339.2661,339.384,338.5687,338.942,27969.0
2019-06-04 12:00:00,345.02,345.24,343.64,344.13,52671.0,338.9321,339.1483,337.5765,338.0579,52671.0
2019-06-04 12:10:00,344.03,344.16,343.03,343.56,58786.0,337.9596,338.0873,336.9773,337.4979,58786.0
2019-06-04 12:20:00,343.56,343.86,343.2,343.58,32078.0,337.4979,337.7926,337.1443,337.5176,32078.0
2019-06-04 12:30:00,343.53,343.97,343.31,343.88,24666.0,337.4684,337.9007,337.2523,337.8123,24666.0
2019-06-04 12:40:00,343.88,344.45,343.76,344.21,20270.0,337.8123,338.3722,337.6944,338.1364,20270.0
2019-06-04 12:50:00,344.2,345.0,344.18,344.37,31754.0,338.1266,338.9125,338.107,338.2936,31754.0
2019-06-04 13:00:00,344.34,344.59,343.95,344.06,19414.0,338.2641,338.5097,337.881,337.9891,19414.0
2019-06-04 13:10:00,344.15,344.25,342.92,343.09,64757.0,338.0775,338.1757,336.8692,337.0362,64757.0
2019-06-04 13:20:00,343.19,343.88,343.0,343.61,31602.0,337.1344,337.8123,336.9478,337.547,31602.0
2019-06-04 13:30:00,343.67,344.03,343.55,343.76,23952.0,337.606,337.9596,337.4881,337.6944,23952.0
2019-06-04 13:40:00,343.76,345.01,343.75,344.89,52846.0,337.6944,338.9223,337.6846,338.8044,52846.0
2019-06-04 13:50:00,344.88,344.95,344.43,344.52,36516.0,338.7946,338.8634,338.3526,338.441,36516.0
2019-06-04 14:00:00,344.63,344.78,343.96,344.3,30871.0,338.549,338.6964,337.8909,338.2249,30871.0
2019-06-04 14:10:00,344.33,344.41,343.47,343.85,59610.0,338.2543,338.3329,337.4095,337.7828,59610.0
2019-06-04 14:20:00,343.97,344.28,343.82,344.05,21223.0,337.9007,338.2052,337.7533,337.9793,21223.0
2019-06-04 14:30:00,344.14,344.45,344.0,344.34,18192.0,338.0677,338.3722,337.9301,338.2641,18192.0
2019-06-04 14:40:00,344.35,344.74,344.25,344.59,26514.0,338.274,338.6571,338.1757,338.5097,26514.0
2019-06-04 14:50:00,344.46,344.75,344.04,344.11,21821.0,338.382,338.6669,337.9694,338.0382,21821.0
2019-06-04 15:00:00,344.21,344.72,344.15,344.49,28948.0,338.1364,338.6374,338.0775,338.4115,28948.0
2019-06-04 15:10:00,344.42,344.53,343.87,344.15,31515.0,338.3427,338.4508,337.8024,338.0775,31515.0
2019-06-04 15:20:00,344.17,344.31,343.82,344.18,31560.0,338.0971,338.2347,337.7533,338.107,31560.0
2019-06-04 15:30:00,344.18,344.37,344.04,344.17,32285.0,338.107,338.2936,337.9694,338.0971,32285.0
2019-06-04 15:40:00,344.19,344.25,343.8,344.09,49498.0,338.1168,338.1757,337.7337,338.0186,49498.0
2019-06-04 15:50:00,344.14,344.84,343.78,344.62,153750.0,338.0677,338.7553,337.714,338.5392,153750.0
2019-06-05 09:30:00,346.22,346.99,345.54,346.25,97658.0,340.111,340.8674,339.443,340.1404,97658.0
2019-06-05 09:40:00,346.05,346.99,345.96,346.13,45876.0,339.944,340.8674,339.8556,340.0226,45876.0
2019-06-05 09:50:00,346.04,346.7,345.02,346.55,57677.0,339.9341,340.5825,338.9321,340.4352,57677.0
2019-06-05 10:00:00,346.69,347.3,345.7,346.53,57157.0,340.5727,341.1719,339.6001,340.4155,57157.0
2019-06-05 10:10:00,346.55,348.18,346.32,348.18,50165.0,340.4352,342.0364,340.2092,342.0364,50165.0
2019-06-05 10:20:00,348.23,353.25,347.71,348.54,562575.0,342.0855,347.0169,341.5747,342.39,562575.0
2019-06-05 10:30:00,348.54,348.91,346.1,348.08,134392.0,342.39,342.7535,339.9931,341.9382,134392.0
2019-06-05 10:40:00,348.0,348.33,346.33,346.86,46651.0,341.8596,342.1837,340.219,340.7397,46651.0
2019-06-05 10:50:00,346.91,347.83,346.5,347.46,43970.0,340.7888,341.6926,340.386,341.3291,43970.0
2019-06-05 11:00:00,347.56,347.67,346.8,346.87,32215.0,341.4273,341.5354,340.6807,340.7495,32215.0
2019-06-05 11:10:00,347.0,347.67,346.86,347.27,18269.0,340.8772,341.5354,340.7397,341.1424,18269.0
2019-06-05 11:20:00,347.3,347.77,347.09,347.54,30117.0,341.1719,341.6336,340.9656,341.4077,30117.0
2019-06-05 11:30:00,347.58,348.48,347.3,348.21,48159.0,341.447,342.3311,341.1719,342.0659,48159.0
2019-06-05 11:40:00,348.02,348.19,347.72,347.87,34846.0,341.8792,342.0462,341.5845,341.7319,34846.0
2019-06-05 11:50:00,347.83,348.4,347.69,348.26,18696.0,341.6926,342.2525,341.555,342.115,18696.0
2019-06-05 12:00:00,348.23,348.33,347.79,347.9,17371.0,342.0855,342.1837,341.6533,341.7613,17371.0
2019-06-05 12:10:00,347.9,347.99,347.37,347.85,31216.0,341.7613,341.8497,341.2407,341.7122,31216.0
2019-06-05 12:20:00,347.85,348.0,347.37,347.71,24072.0,341.7122,341.8596,341.2407,341.5747,24072.0
2019-06-05 12:30:00,347.68,347.68,332.49,347.02,48163.0,341.5452,341.5452,326.6232,340.8969,48163.0
2019-06-05 12:40:00,346.96,347.09,346.46,346.88,24361.0,340.8379,340.9656,340.3467,340.7593,24361.0
2019-06-05 12:50:00,346.86,347.12,346.62,346.73,27059.0,340.7397,340.9951,340.5039,340.612,27059.0
2019-06-05 13:00:00,346.88,347.37,346.82,347.2,39952.0,340.7593,341.2407,340.7004,341.0737,39952.0
2019-06-05 13:10:00,347.22,347.22,346.57,346.92,26500.0,341.0933,341.0933,340.4548,340.7986,26500.0
2019-06-05 13:20:00,347.03,347.8,346.99,347.8,33422.0,340.9067,341.6631,340.8674,341.6631,33422.0
2019-06-05 13:30:00,347.8,347.88,347.53,347.79,21939.0,341.6631,341.7417,341.3979,341.6533,21939.0
2019-06-05 13:40:00,347.74,348.05,347.59,347.78,32010.0,341.6042,341.9087,341.4568,341.6434,32010.0
2019-06-05 13:50:00,347.72,347.78,347.17,347.51,18314.0,341.5845,341.6434,341.0442,341.3782,18314.0
2019-06-05 14:00:00,347.52,347.86,347.22,347.85,16469.0,341.388,341.722,341.0933,341.7122,16469.0
2019-06-05 14:10:00,347.81,348.01,347.42,347.53,25506.0,341.6729,341.8694,341.2898,341.3979,25506.0
2019-06-05 14:20:00,347.57,347.78,347.43,347.72,11436.0,341.4372,341.6434,341.2996,341.5845,11436.0
2019-06-05 14:30:00,347.65,347.89,347.5,347.62,13539.0,341.5157,341.7515,341.3684,341.4863,13539.0
2019-06-05 14:40:00,347.67,347.94,347.45,347.79,17835.0,341.5354,341.8006,341.3193,341.6533,17835.0
2019-06-05 14:50:00,347.68,347.68,347.19,347.25,22565.0,341.5452,341.5452,341.0639,341.1228,22565.0
2019-06-05 15:00:00,347.2,347.48,346.9,346.97,23088.0,341.0737,341.3487,340.779,340.8477,23088.0
2019-06-05 15:10:00,347.01,347.45,346.92,347.26,20455.0,340.887,341.3193,340.7986,341.1326,20455.0
2019-06-05 15:20:00,347.3,347.53,347.07,347.07,24633.0,341.1719,341.3979,340.946,340.946,24633.0
2019-06-05 15:30:00,347.11,347.19,346.5,346.82,33184.0,340.9853,341.0639,340.386,340.7004,33184.0
2019-06-05 15:40:00,346.82,347.48,346.71,347.34,53143.0,340.7004,341.3487,340.5923,341.2112,53143.0
2019-06-05 15:50:00,347.33,348.8,347.33,348.75,170185.0,341.2014,342.6454,341.2014,342.5963,170185.0
2019-06-06 09:30:00,348.18,348.86,346.74,347.57,101188.0,342.0364,342.7044,340.6218,341.4372,101188.0
2019-06-06 09:40:00,347.58,348.27,346.6,347.31,60108.0,341.447,342.1248,340.4843,341.1817,60108.0
2019-06-06 09:50:00,347.16,347.48,345.58,345.95,55574.0,341.0344,341.3487,339.4823,339.8457,55574.0
2019-06-06 10:00:00,345.81,346.6,345.69,346.16,35937.0,339.7082,340.4843,339.5903,340.052,35937.0
2019-06-06 10:10:00,346.13,346.44,345.83,346.03,29703.0,340.0226,340.3271,339.7279,339.9243,29703.0
2019-06-06 10:20:00,346.03,346.43,345.75,345.78,26435.0,339.9243,340.3173,339.6493,339.6787,26435.0
2019-06-06 10:30:00,345.83,347.0,345.6,346.91,28185.0,339.7279,340.8772,339.5019,340.7888,28185.0
2019-06-06 10:40:00,347.0,348.12,346.88,348.11,51762.0,340.8772,341.9774,340.7593,341.9676,51762.0
2019-06-06 10:50:00,348.07,348.69,347.51,347.64,39863.0,341.9283,342.5374,341.3782,341.5059,39863.0
2019-06-06 11:00:00,347.68,348.01,347.51,347.75,40919.0,341.5452,341.8694,341.3782,341.614,40919.0
2019-06-06 11:10:00,347.75,348.61,347.74,348.25,37343.0,341.614,342.4588,341.6042,342.1052,37343.0
2019-06-06 11:20:00,348.35,348.61,348.15,348.41,24503.0,342.2034,342.4588,342.0069,342.2623,24503.0
2019-06-06 11:30:00,348.28,348.71,348.16,348.37,17616.0,342.1346,342.557,342.0167,342.223,17616.0
2019-06-06 11:40:00,348.3,348.48,347.15,347.2,32621.0,342.1543,342.3311,341.0246,341.0737,32621.0
2019-06-06 11:50:00,347.44,347.68,346.88,347.38,35265.0,341.3094,341.5452,340.7593,341.2505,35265.0
2019-06-06 12:00:00,347.35,347.41,346.97,347.27,17523.0,341.221,341.28,340.8477,341.1424,17523.0
2019-06-06 12:10:00,347.17,347.68,346.92,347.59,16047.0,341.0442,341.5452,340.7986,341.4568,16047.0
2019-06-06 12:20:00,347.62,347.84,347.51,347.67,21483.0,341.4863,341.7024,341.3782,341.5354,21483.0
2019-06-06 12:30:00,347.71,347.9,347.0,347.13,22300.0,341.5747,341.7613,340.8772,341.0049,22300.0
2019-06-06 12:40:00,347.06,347.24,346.64,347.19,24270.0,340.9362,341.113,340.5236,341.0639,24270.0
2019-06-06 12:50:00,347.09,347.18,346.75,347.18,19724.0,340.9656,341.054,340.6316,341.054,19724.0
2019-06-06 13:00:00,347.14,347.2,346.77,347.02,20560.0,341.0147,341.0737,340.6513,340.8969,20560.0
2019-06-06 13:10:00,347.06,347.28,346.83,347.23,19527.0,340.9362,341.1523,340.7102,341.1032,19527.0
2019-06-06 13:20:00,347.13,347.37,346.96,347.28,14399.0,341.0049,341.2407,340.8379,341.1523,14399.0
2019-06-06 13:30:00,347.37,347.58,347.24,347.3,18788.0,341.2407,341.447,341.113,341.1719,18788.0
2019-06-06 13:40:00,347.32,347.57,347.28,347.36,13564.0,341.1916,341.4372,341.1523,341.2309,13564.0
2019-06-06 13:50:00,347.38,347.54,347.25,347.42,21826.0,341.2505,341.4077,341.1228,341.2898,21826.0
2019-06-06 14:00:00,347.43,347.65,347.24,347.51,19911.0,341.2996,341.5157,341.113,341.3782,19911.0
2019-06-06 14:10:00,347.6,347.82,347.58,347.73,14218.0,341.4666,341.6827,341.447,341.5943,14218.0
2019-06-06 14:20:00,347.73,347.73,347.2,347.69,33104.0,341.5943,341.5943,341.0737,341.555,33104.0
2019-06-06 14:30:00,347.63,348.93,347.5,348.71,65035.0,341.4961,342.7732,341.3684,342.557,65035.0
2019-06-06 14:40:00,348.68,349.42,348.48,349.18,81854.0,342.5276,343.2545,342.3311,343.0187,81854.0
2019-06-06 14:50:00,349.14,349.39,348.88,349.25,49036.0,342.9794,343.225,342.724,343.0875,49036.0
2019-06-06 15:00:00,349.22,349.64,349.08,349.53,44086.0,343.058,343.4706,342.9205,343.3626,44086.0
2019-06-06 15:10:00,349.49,350.24,349.46,350.23,70855.0,343.3233,344.06,343.2938,344.0502,70855.0
2019-06-06 15:20:00,350.23,350.64,349.67,349.91,102532.0,344.0502,344.453,343.5001,343.7359,102532.0
2019-06-06 15:30:00,349.87,351.41,349.78,351.08,88539.0,343.6966,345.2094,343.6082,344.8852,88539.0
2019-06-06 15:40:00,351.08,351.64,350.77,351.51,124998.0,344.8852,345.4353,344.5807,345.3076,124998.0
2019-06-06 15:50:00,351.51,351.63,350.61,350.79,210510.0,345.3076,345.4255,344.4235,344.6003,210510.0
2019-06-07 09:30:00,352.3,354.7,352.3,354.36,151428.0,346.0837,348.4413,346.0837,348.1073,151428.0
2019-06-07 09:40:00,354.26,354.41,352.56,353.39,70766.0,348.0091,348.1565,346.3391,347.1545,70766.0
2019-06-07 09:50:00,353.58,355.09,353.45,354.85,75418.0,347.3411,348.8245,347.2134,348.5887,75418.0
2019-06-07 10:00:00,354.84,355.28,354.52,354.9,61242.0,348.5789,349.0111,348.2645,348.6378,61242.0
2019-06-07 10:10:00,354.95,355.14,354.08,354.44,31550.0,348.6869,348.8736,347.8323,348.1859,31550.0
2019-06-07 10:20:00,354.41,354.43,353.3,353.53,43349.0,348.1565,348.1761,347.066,347.292,43349.0
2019-06-07 10:30:00,353.68,354.14,353.4,353.79,51240.0,347.4393,347.8912,347.1643,347.5474,51240.0
2019-06-07 10:40:00,353.8,354.26,353.58,354.13,44972.0,347.5572,348.0091,347.3411,347.8814,44972.0
2019-06-07 10:50:00,354.13,355.25,354.0,355.13,52074.0,347.8814,348.9816,347.7537,348.8638,52074.0
2019-06-07 11:00:00,355.24,355.28,354.25,354.56,51575.0,348.9718,349.0111,347.9993,348.3038,51575.0
2019-06-07 11:10:00,354.6,354.99,354.49,354.64,36851.0,348.3431,348.7262,348.235,348.3824,36851.0
2019-06-07 11:20:00,354.62,354.82,353.97,353.97,24016.0,348.3628,348.5592,347.7242,347.7242,24016.0
2019-06-07 11:30:00,354.04,354.2,353.66,353.95,31750.0,347.793,347.9502,347.4197,347.7046,31750.0
2019-06-07 11:40:00,353.98,354.6,353.93,354.21,33274.0,347.734,348.3431,347.6849,347.96,33274.0
2019-06-07 11:50:00,354.27,354.55,353.93,354.13,17749.0,348.0189,348.294,347.6849,347.8814,17749.0
2019-06-07 12:00:00,354.1,354.14,353.62,354.04,28679.0,347.8519,347.8912,347.3804,347.793,28679.0
2019-06-07 12:10:00,353.98,354.19,353.91,354.03,24634.0,347.734,347.9403,347.6653,347.7832,24634.0
2019-06-07 12:20:00,354.0,354.42,353.96,354.37,21316.0,347.7537,348.1663,347.7144,348.1172,21316.0
2019-06-07 12:30:00,354.43,354.43,353.75,353.83,24554.0,348.1761,348.1761,347.5081,347.5867,24554.0
2019-06-07 12:40:00,353.8,354.19,353.8,354.12,24563.0,347.5572,347.9403,347.5572,347.8716,24563.0
2019-06-07 12:50:00,354.12,354.76,353.29,354.1,99361.0,347.8716,348.5003,347.0562,347.8519,99361.0
2019-06-07 13:00:00,354.13,354.67,354.02,354.5,23718.0,347.8814,348.4119,347.7733,348.2449,23718.0
2019-06-07 13:10:00,354.38,354.65,354.08,354.61,33329.0,348.127,348.3922,347.8323,348.3529,33329.0
2019-06-07 13:20:00,354.71,354.91,354.43,354.7,42198.0,348.4512,348.6476,348.1761,348.4413,42198.0
2019-06-07 13:30:00,354.72,355.0,354.64,354.88,36833.0,348.461,348.7361,348.3824,348.6182,36833.0
2019-06-07 13:40:00,354.93,355.0,354.54,354.6,25220.0,348.6673,348.7361,348.2842,348.3431,25220.0
2019-06-07 13:50:00,354.71,354.98,354.63,354.92,19333.0,348.4512,348.7164,348.3726,348.6575,19333.0
2019-06-07 14:00:00,354.91,354.93,354.5,354.79,24804.0,348.6476,348.6673,348.2449,348.5298,24804.0
2019-06-07 14:10:00,354.76,354.9,354.54,354.84,27333.0,348.5003,348.6378,348.2842,348.5789,27333.0
2019-06-07 14:20:00,354.78,355.0,354.59,354.79,25852.0,348.5199,348.7361,348.3333,348.5298,25852.0
2019-06-07 14:30:00,354.76,354.82,354.36,354.57,25848.0,348.5003,348.5592,348.1073,348.3136,25848.0
2019-06-07 14:40:00,354.62,354.73,354.1,354.19,22636.0,348.3628,348.4708,347.8519,347.9403,22636.0
2019-06-07 14:50:00,354.12,354.44,354.05,354.16,25211.0,347.8716,348.1859,347.8028,347.9109,25211.0
2019-06-07 15:00:00,354.22,354.49,354.0,354.11,31143.0,347.9698,348.235,347.7537,347.8618,31143.0
2019-06-07 15:10:00,354.12,354.32,353.9,353.98,48685.0,347.8716,348.068,347.6555,347.734,48685.0
2019-06-07 15:20:00,354.03,354.44,353.99,354.28,20220.0,347.7832,348.1859,347.7439,348.0288,20220.0
2019-06-07 15:30:00,354.21,354.28,353.91,354.01,47056.0,347.96,348.0288,347.6653,347.7635,47056.0
2019-06-07 15:40:00,354.02,354.06,353.49,353.61,63662.0,347.7733,347.8126,347.2527,347.3706,63662.0
2019-06-07 15:50:00,353.66,354.01,353.11,353.6,120082.0,347.4197,347.7635,346.8794,347.3608,120082.0
2019-06-10 09:30:00,356.0,357.0,355.32,356.66,137256.0,349.7184,350.7008,349.0504,350.3668,137256.0
2019-06-10 09:40:00,356.51,357.35,356.31,356.35,74172.0,350.2194,351.0446,350.0229,350.0622,74172.0
2019-06-10 09:50:00,356.19,356.47,355.45,356.17,52351.0,349.9051,350.1801,349.1781,349.8854,52351.0
2019-06-10 10:00:00,356.15,357.2,356.06,357.2,42587.0,349.8658,350.8972,349.7773,350.8972,42587.0
2019-06-10 10:10:00,357.08,357.35,356.71,357.18,60462.0,350.7793,351.0446,350.4159,350.8776,60462.0
2019-06-10 10:20:00,357.2,357.38,356.8,356.8,24845.0,350.8972,351.0741,350.5043,350.5043,24845.0
2019-06-10 10:30:00,356.93,357.23,356.61,357.06,32224.0,350.632,350.9267,350.3176,350.7597,32224.0
2019-06-10 10:40:00,357.25,357.25,356.1,356.87,43075.0,350.9463,350.9463,349.8166,350.5731,43075.0
2019-06-10 10:50:00,356.8,356.94,356.18,356.18,37010.0,350.5043,350.6418,349.8952,349.8952,37010.0
2019-06-10 11:00:00,356.17,356.42,354.73,355.0,58558.0,349.8854,350.131,348.4708,348.7361,58558.0
2019-06-10 11:10:00,355.14,356.51,355.12,356.15,41823.0,348.8736,350.2194,348.8539,349.8658,41823.0
2019-06-10 11:20:00,356.26,356.83,355.9,356.6,47922.0,349.9738,350.5338,349.6202,350.3078,47922.0
2019-06-10 11:30:00,356.67,356.8,355.7,356.33,30318.0,350.3766,350.5043,349.4237,350.0426,30318.0
2019-06-10 11:40:00,356.39,357.4,356.26,356.9,62523.0,350.1015,351.0937,349.9738,350.6025,62523.0
2019-06-10 11:50:00,357.03,357.23,356.88,356.88,32241.0,350.7302,350.9267,350.5829,350.5829,32241.0
2019-06-10 12:00:00,356.87,356.96,356.59,356.59,35435.0,350.5731,350.6615,350.298,350.298,35435.0
2019-06-10 12:10:00,356.58,356.82,355.93,356.06,31708.0,350.2882,350.5239,349.6496,349.7773,31708.0
2019-06-10 12:20:00,356.08,356.17,355.65,355.91,32622.0,349.797,349.8854,349.3746,349.63,32622.0
2019-06-10 12:30:00,355.88,355.93,355.25,355.56,43888.0,349.6005,349.6496,348.9816,349.2862,43888.0
2019-06-10 12:40:00,355.54,356.0,355.2,355.81,29103.0,349.2665,349.7184,348.9325,349.5318,29103.0
2019-06-10 12:50:00,355.85,355.96,355.12,355.23,27878.0,349.5711,349.6791,348.8539,348.962,27878.0
2019-06-10 13:00:00,355.3,356.0,355.27,355.92,16336.0,349.0308,349.7184,349.0013,349.6398,16336.0
2019-06-10 13:10:00,355.87,356.0,355.38,355.55,18795.0,349.5907,349.7184,349.1093,349.2763,18795.0
2019-06-10 13:20:00,355.56,355.81,355.39,355.72,20409.0,349.2862,349.5318,349.1192,349.4433,20409.0
2019-06-10 13:30:00,355.81,356.41,355.71,356.26,32780.0,349.5318,350.1212,349.4335,349.9738,32780.0
2019-06-10 13:40:00,356.24,356.4,355.84,356.16,15594.0,349.9542,350.1113,349.5612,349.8756,15594.0
2019-06-10 13:50:00,356.01,356.01,355.55,355.86,17565.0,349.7282,349.7282,349.2763,349.5809,17565.0
2019-06-10 14:00:00,355.94,355.96,355.06,355.27,38543.0,349.6595,349.6791,348.795,349.0013,38543.0
2019-06-10 14:10:00,355.19,355.26,354.23,354.79,40242.0,348.9227,348.9915,347.9796,348.5298,40242.0
2019-06-10 14:20:00,354.75,355.37,354.69,355.25,34827.0,348.4905,349.0995,348.4315,348.9816,34827.0
2019-06-10 14:30:00,355.2,355.97,355.11,355.63,42510.0,348.9325,349.6889,348.8441,349.3549,42510.0
2019-06-10 14:40:00,355.77,355.99,355.36,355.93,20704.0,349.4925,349.7086,349.0897,349.6496,20704.0
2019-06-10 14:50:00,355.86,356.12,355.62,355.95,20937.0,349.5809,349.8363,349.3451,349.6693,20937.0
2019-06-10 15:00:00,355.87,355.92,355.47,355.71,14830.0,349.5907,349.6398,349.1978,349.4335,14830.0
2019-06-10 15:10:00,355.72,355.74,355.19,355.44,16303.0,349.4433,349.463,348.9227,349.1683,16303.0
2019-06-10 15:20:00,355.43,355.53,354.64,354.91,28514.0,349.1585,349.2567,348.3824,348.6476,28514.0
2019-06-10 15:30:00,354.87,355.4,354.71,354.75,31180.0,348.6083,349.129,348.4512,348.4905,31180.0
2019-06-10 15:40:00,354.79,354.93,354.08,354.14,47223.0,348.5298,348.6673,347.8323,347.8912,47223.0
2019-06-10 15:50:00,354.15,354.24,353.55,353.75,144181.0,347.901,347.9895,347.3116,347.5081,144181.0
2019-06-11 09:30:00,355.42,355.48,352.31,352.86,153724.0,349.1486,349.2076,346.0935,346.6338,153724.0
2019-06-11 09:40:00,352.99,354.29,351.88,351.88,76396.0,346.7615,348.0386,345.6711,345.6711,76396.0
2019-06-11 09:50:00,351.84,352.28,350.32,350.59,111950.0,345.6318,346.064,344.1386,344.4039,111950.0
2019-06-11 10:00:00,350.75,351.66,350.27,350.5,70866.0,344.561,345.455,344.0895,344.3155,70866.0
2019-06-11 10:10:00,350.33,352.17,350.31,352.15,76174.0,344.1485,345.956,344.1288,345.9363,76174.0
2019-06-11 10:20:00,352.21,352.97,351.53,352.69,46368.0,345.9953,346.7419,345.3273,346.4668,46368.0
2019-06-11 10:30:00,352.62,352.78,351.43,351.83,45981.0,346.398,346.5552,345.229,345.622,45981.0
2019-06-11 10:40:00,351.83,352.13,351.28,351.45,33524.0,345.622,345.9167,345.0817,345.2487,33524.0
2019-06-11 10:50:00,351.35,352.03,351.31,351.77,33984.0,345.1505,345.8185,345.1112,345.563,33984.0
2019-06-11 11:00:00,351.59,351.75,350.65,350.8,56837.0,345.3862,345.5434,344.4628,344.6102,56837.0
2019-06-11 11:10:00,350.76,351.85,350.68,350.92,48349.0,344.5709,345.6416,344.4923,344.728,48349.0
2019-06-11 11:20:00,350.85,350.95,349.75,350.11,76581.0,344.6593,344.7575,343.5787,343.9323,76581.0
2019-06-11 11:30:00,350.14,350.14,349.03,349.03,53826.0,343.9618,343.9618,342.8714,342.8714,53826.0
2019-06-11 11:40:00,349.08,349.34,348.4,349.15,63154.0,342.9205,343.1759,342.2525,342.9893,63154.0
2019-06-11 11:50:00,349.24,349.82,349.03,349.11,37745.0,343.0777,343.6475,342.8714,342.95,37745.0
2019-06-11 12:00:00,349.11,349.12,348.42,348.73,43276.0,342.95,342.9598,342.2722,342.5767,43276.0
2019-06-11 12:10:00,348.63,349.01,348.34,348.6,47845.0,342.4784,342.8517,342.1936,342.449,47845.0
2019-06-11 12:20:00,348.5,348.61,348.14,348.45,44889.0,342.3507,342.4588,341.9971,342.3016,44889.0
2019-06-11 12:30:00,348.38,348.6,348.17,348.31,36419.0,342.2329,342.449,342.0266,342.1641,36419.0
2019-06-11 12:40:00,348.24,348.59,348.13,348.34,37407.0,342.0953,342.4392,341.9873,342.1936,37407.0
2019-06-11 12:50:00,348.4,349.23,348.3,348.98,48003.0,342.2525,343.0679,342.1543,342.8223,48003.0
2019-06-11 13:00:00,348.95,349.57,348.85,349.49,31486.0,342.7928,343.4019,342.6946,343.3233,31486.0
2019-06-11 13:10:00,349.38,349.89,349.3,349.73,35240.0,343.2152,343.7162,343.1366,343.559,35240.0
2019-06-11 13:20:00,349.77,349.92,349.19,349.2,21929.0,343.5983,343.7457,343.0286,343.0384,21929.0
2019-06-11 13:30:00,349.19,349.57,348.87,349.3,22964.0,343.0286,343.4019,342.7142,343.1366,22964.0
2019-06-11 13:40:00,349.27,349.7,349.23,349.59,15176.0,343.1072,343.5296,343.0679,343.4215,15176.0
2019-06-11 13:50:00,349.71,350.41,349.61,350.05,55612.0,343.5394,344.227,343.4412,343.8734,55612.0
2019-06-11 14:00:00,350.05,350.4,349.89,350.24,26178.0,343.8734,344.2172,343.7162,344.06,26178.0
2019-06-11 14:10:00,350.19,350.19,349.55,349.57,32396.0,344.0109,344.0109,343.3822,343.4019,32396.0
2019-06-11 14:20:00,349.62,349.62,349.02,349.28,17855.0,343.451,343.451,342.8616,343.117,17855.0
2019-06-11 14:30:00,349.28,349.37,348.58,348.69,20450.0,343.117,343.2054,342.4293,342.5374,20450.0
2019-06-11 14:40:00,348.64,349.35,348.61,349.34,19295.0,342.4883,343.1857,342.4588,343.1759,19295.0
2019-06-11 14:50:00,349.31,349.65,349.09,349.63,17941.0,343.1465,343.4805,342.9303,343.4608,17941.0
2019-06-11 15:00:00,349.63,350.01,349.21,349.72,22156.0,343.4608,343.8341,343.0482,343.5492,22156.0
2019-06-11 15:10:00,349.73,349.9,349.44,349.6,20842.0,343.559,343.726,343.2742,343.4313,20842.0
2019-06-11 15:20:00,349.54,349.61,349.24,349.42,24728.0,343.3724,343.4412,343.0777,343.2545,24728.0
2019-06-11 15:30:00,349.38,349.74,349.16,349.55,37888.0,343.2152,343.5689,342.9991,343.3822,37888.0
2019-06-11 15:40:00,349.41,349.64,349.33,349.43,44467.0,343.2447,343.4706,343.1661,343.2643,44467.0
2019-06-11 15:50:00,349.53,349.63,349.23,349.33,143307.0,343.3626,343.4608,343.0679,343.1661,143307.0
2019-06-12 09:30:00,349.0,349.27,347.0,348.13,104521.0,342.8419,343.1072,340.8772,341.9873,104521.0
2019-06-12 09:40:00,348.05,348.52,345.8,346.27,99429.0,341.9087,342.3704,339.6984,340.1601,99429.0
2019-06-12 09:50:00,346.36,346.49,344.57,345.19,159104.0,340.2485,340.3762,338.4901,339.0991,159104.0
2019-06-12 10:00:00,345.19,345.47,343.95,343.95,112582.0,339.0991,339.3742,337.881,337.881,112582.0
2019-06-12 10:10:00,343.98,344.81,343.95,344.3,52149.0,337.9105,338.7259,337.881,338.2249,52149.0
2019-06-12 10:20:00,344.25,344.73,342.98,343.26,73927.0,338.1757,338.6473,336.9281,337.2032,73927.0
2019-06-12 10:30:00,343.42,344.11,342.94,343.84,67933.0,337.3604,338.0382,336.8888,337.773,67933.0
2019-06-12 10:40:00,343.8,343.98,343.13,343.9,57129.0,337.7337,337.9105,337.0755,337.8319,57129.0
2019-06-12 10:50:00,343.92,344.68,343.35,343.36,67812.0,337.8516,338.5981,337.2916,337.3014,67812.0
2019-06-12 11:00:00,343.24,343.54,342.79,342.9,51668.0,337.1836,337.4783,336.7415,336.8496,51668.0
2019-06-12 11:10:00,342.86,343.49,342.85,343.37,41559.0,336.8103,337.4291,336.8004,337.3113,41559.0
2019-06-12 11:20:00,343.49,344.62,343.22,344.36,50978.0,337.4291,338.5392,337.1639,338.2838,50978.0
2019-06-12 11:30:00,344.25,344.42,343.61,344.04,51989.0,338.1757,338.3427,337.547,337.9694,51989.0
2019-06-12 11:40:00,344.04,344.8,344.0,344.69,49701.0,337.9694,338.716,337.9301,338.608,49701.0
2019-06-12 11:50:00,344.69,344.9,343.96,344.03,34827.0,338.608,338.8143,337.8909,337.9596,34827.0
2019-06-12 12:00:00,343.97,344.86,343.95,344.67,31734.0,337.9007,338.775,337.881,338.5883,31734.0
2019-06-12 12:10:00,344.64,345.18,344.55,345.12,30303.0,338.5589,339.0893,338.4704,339.0304,30303.0
2019-06-12 12:20:00,345.07,345.99,344.7,345.84,50718.0,338.9813,339.885,338.6178,339.7377,50718.0
2019-06-12 12:30:00,345.99,346.03,345.28,345.37,23347.0,339.885,339.9243,339.1876,339.276,23347.0
2019-06-12 12:40:00,345.3,346.2,345.2,346.07,26797.0,339.2072,340.0913,339.109,339.9636,26797.0
2019-06-12 12:50:00,346.12,346.57,346.12,346.4,21168.0,340.0127,340.4548,340.0127,340.2878,21168.0
2019-06-12 13:00:00,346.35,346.35,345.15,345.21,40250.0,340.2387,340.2387,339.0599,339.1188,40250.0
2019-06-12 13:10:00,345.24,345.68,345.17,345.68,11703.0,339.1483,339.5805,339.0795,339.5805,11703.0
2019-06-12 13:20:00,345.67,346.01,345.54,345.93,15244.0,339.5707,339.9047,339.443,339.8261,15244.0
2019-06-12 13:30:00,345.94,345.97,345.43,345.58,14229.0,339.8359,339.8654,339.3349,339.4823,14229.0
2019-06-12 13:40:00,345.55,346.12,345.46,345.89,15761.0,339.4528,340.0127,339.3644,339.7868,15761.0
2019-06-12 13:50:00,345.92,346.39,345.83,346.0,10245.0,339.8163,340.278,339.7279,339.8949,10245.0
2019-06-12 14:00:00,345.93,346.25,345.91,346.06,21633.0,339.8261,340.1404,339.8064,339.9538,21633.0
2019-06-12 14:10:00,346.09,346.38,345.89,346.18,26085.0,339.9833,340.2681,339.7868,340.0717,26085.0
2019-06-12 14:20:00,346.26,346.33,346.0,346.13,12811.0,340.1503,340.219,339.8949,340.0226,12811.0
2019-06-12 14:30:00,346.01,346.3,345.88,346.28,16148.0,339.9047,340.1896,339.777,340.1699,16148.0
2019-06-12 14:40:00,346.25,346.37,346.06,346.33,19342.0,340.1404,340.2583,339.9538,340.219,19342.0
2019-06-12 14:50:00,346.28,346.75,346.28,346.68,29872.0,340.1699,340.6316,340.1699,340.5629,29872.0
2019-06-12 15:00:00,346.69,346.7,346.34,346.6,22128.0,340.5727,340.5825,340.2289,340.4843,22128.0
2019-06-12 15:10:00,346.66,347.11,346.59,347.06,25239.0,340.5432,340.9853,340.4744,340.9362,25239.0
2019-06-12 15:20:00,347.1,347.27,346.82,346.85,38134.0,340.9754,341.1424,340.7004,340.7299,38134.0
2019-06-12 15:30:00,346.75,347.27,346.74,347.23,37037.0,340.6316,341.1424,340.6218,341.1032,37037.0
2019-06-12 15:40:00,347.19,347.47,346.93,346.94,47120.0,341.0639,341.3389,340.8084,340.8183,47120.0
2019-06-12 15:50:00,347.04,347.47,346.89,347.15,89310.0,340.9165,341.3389,340.7692,341.0246,89310.0
2019-06-13 09:30:00,347.25,348.37,346.86,348.1,94848.0,341.1228,342.223,340.7397,341.9578,94848.0
2019-06-13 09:40:00,348.12,349.06,347.16,347.23,50985.0,341.9774,342.9009,341.0344,341.1032,50985.0
2019-06-13 09:50:00,347.16,347.89,347.03,347.34,33571.0,341.0344,341.7515,340.9067,341.2112,33571.0
2019-06-13 10:00:00,347.57,347.57,345.65,345.76,60851.0,341.4372,341.4372,339.551,339.6591,60851.0
2019-06-13 10:10:00,345.64,346.53,345.01,345.01,50608.0,339.5412,340.4155,338.9223,338.9223,50608.0
2019-06-13 10:20:00,345.23,345.81,345.06,345.49,49238.0,339.1384,339.7082,338.9714,339.3939,49238.0
2019-06-13 10:30:00,345.55,345.62,344.86,345.5,64461.0,339.4528,339.5216,338.775,339.4037,64461.0
2019-06-13 10:40:00,345.5,345.66,344.76,344.92,58642.0,339.4037,339.5609,338.6767,338.8339,58642.0
2019-06-13 10:50:00,344.93,344.94,344.44,344.6,42783.0,338.8437,338.8536,338.3624,338.5196,42783.0
2019-06-13 11:00:00,344.65,344.86,344.1,344.39,41379.0,338.5687,338.775,338.0284,338.3133,41379.0
2019-06-13 11:10:00,344.44,344.76,344.18,344.43,29534.0,338.3624,338.6767,338.107,338.3526,29534.0
2019-06-13 11:20:00,344.38,344.8,344.28,344.68,29484.0,338.3034,338.716,338.2052,338.5981,29484.0
2019-06-13 11:30:00,344.67,345.32,344.54,344.9,51801.0,338.5883,339.2269,338.4606,338.8143,51801.0
2019-06-13 11:40:00,344.9,345.19,344.48,344.64,30478.0,338.8143,339.0991,338.4017,338.5589,30478.0
2019-06-13 11:50:00,344.73,344.91,344.39,344.7,42976.0,338.6473,338.8241,338.3133,338.6178,42976.0
2019-06-13 12:00:00,344.7,345.2,344.64,344.93,33804.0,338.6178,339.109,338.5589,338.8437,33804.0
2019-06-13 12:10:00,344.92,345.47,344.85,345.3,24076.0,338.8339,339.3742,338.7651,339.2072,24076.0
2019-06-13 12:20:00,345.28,346.0,345.14,345.84,47885.0,339.1876,339.8949,339.05,339.7377,47885.0
2019-06-13 12:30:00,345.89,345.97,345.61,345.79,19686.0,339.7868,339.8654,339.5117,339.6886,19686.0
2019-06-13 12:40:00,345.85,346.65,345.51,346.47,51448.0,339.7475,340.5334,339.4135,340.3566,51448.0
2019-06-13 12:50:00,346.47,346.98,346.47,346.98,28110.0,340.3566,340.8576,340.3566,340.8576,28110.0
2019-06-13 13:00:00,346.98,347.3,346.95,347.04,58341.0,340.8576,341.1719,340.8281,340.9165,58341.0
2019-06-13 13:10:00,347.09,347.57,347.0,347.46,38934.0,340.9656,341.4372,340.8772,341.3291,38934.0
2019-06-13 13:20:00,347.41,347.87,347.39,347.54,29910.0,341.28,341.7319,341.2603,341.4077,29910.0
2019-06-13 13:30:00,347.51,347.62,346.85,346.92,42020.0,341.3782,341.4863,340.7299,340.7986,42020.0
2019-06-13 13:40:00,346.87,347.02,346.31,346.94,31323.0,340.7495,340.8969,340.1994,340.8183,31323.0
2019-06-13 13:50:00,346.94,347.33,346.87,347.01,24172.0,340.8183,341.2014,340.7495,340.887,24172.0
2019-06-13 14:00:00,346.96,347.57,346.96,347.1,37667.0,340.8379,341.4372,340.8379,340.9754,37667.0
2019-06-13 14:10:00,347.07,347.34,346.73,346.89,26066.0,340.946,341.2112,340.612,340.7692,26066.0
2019-06-13 14:20:00,346.91,347.27,346.74,347.18,19726.0,340.7888,341.1424,340.6218,341.054,19726.0
2019-06-13 14:30:00,347.18,347.23,346.77,347.07,16838.0,341.054,341.1032,340.6513,340.946,16838.0
2019-06-13 14:40:00,347.08,347.72,347.06,347.49,33164.0,340.9558,341.5845,340.9362,341.3586,33164.0
2019-06-13 14:50:00,347.49,348.21,347.37,348.13,53826.0,341.3586,342.0659,341.2407,341.9873,53826.0
2019-06-13 15:00:00,348.07,348.07,347.39,347.85,32169.0,341.9283,341.9283,341.2603,341.7122,32169.0
2019-06-13 15:10:00,347.94,347.96,347.28,347.53,27415.0,341.8006,341.8203,341.1523,341.3979,27415.0
2019-06-13 15:20:00,347.57,347.65,347.03,347.61,41440.0,341.4372,341.5157,340.9067,341.4764,41440.0
2019-06-13 15:30:00,347.55,347.97,347.52,347.64,31109.0,341.4175,341.8301,341.388,341.5059,31109.0
2019-06-13 15:40:00,347.64,347.75,347.35,347.52,33365.0,341.5059,341.614,341.221,341.388,33365.0
2019-06-13 15:50:00,347.52,349.0,347.5,348.86,144701.0,341.388,342.8419,341.3684,342.7044,144701.0
2019-06-14 09:30:00,348.0,348.15,345.88,346.75,105564.0,341.8596,342.0069,339.777,340.6316,105564.0
2019-06-14 09:40:00,346.71,348.19,346.14,348.19,94144.0,340.5923,342.0462,340.0324,342.0462,94144.0
2019-06-14 09:50:00,348.16,348.71,346.77,346.89,54915.0,342.0167,342.557,340.6513,340.7692,54915.0
2019-06-14 10:00:00,346.81,348.52,346.74,348.52,66379.0,340.6906,342.3704,340.6218,342.3704,66379.0
2019-06-14 10:10:00,348.41,348.58,347.85,348.26,35637.0,342.2623,342.4293,341.7122,342.115,35637.0
2019-06-14 10:20:00,348.26,349.17,347.97,348.5,62658.0,342.115,343.0089,341.8301,342.3507,62658.0
2019-06-14 10:30:00,348.47,348.47,347.22,347.49,20266.0,342.3213,342.3213,341.0933,341.3586,20266.0
2019-06-14 10:40:00,347.4,348.07,347.08,348.04,27411.0,341.2702,341.9283,340.9558,341.8989,27411.0
2019-06-14 10:50:00,348.02,348.45,347.96,348.14,27627.0,341.8792,342.3016,341.8203,341.9971,27627.0
2019-06-14 11:00:00,348.12,348.36,347.34,347.53,20613.0,341.9774,342.2132,341.2112,341.3979,20613.0
2019-06-14 11:10:00,347.58,347.73,347.02,347.41,23370.0,341.447,341.5943,340.8969,341.28,23370.0
2019-06-14 11:20:00,347.29,348.24,347.24,348.24,24066.0,341.1621,342.0953,341.113,342.0953,24066.0
2019-06-14 11:30:00,348.17,348.31,347.83,347.88,18250.0,342.0266,342.1641,341.6926,341.7417,18250.0
2019-06-14 11:40:00,347.84,348.26,347.72,348.12,37610.0,341.7024,342.115,341.5845,341.9774,37610.0
2019-06-14 11:50:00,348.18,348.4,347.75,347.91,15566.0,342.0364,342.2525,341.614,341.7712,15566.0
2019-06-14 12:00:00,347.88,348.03,347.26,347.49,24521.0,341.7417,341.889,341.1326,341.3586,24521.0
2019-06-14 12:10:00,347.4,347.86,347.38,347.73,19295.0,341.2702,341.722,341.2505,341.5943,19295.0
2019-06-14 12:20:00,347.7,348.0,347.48,347.73,17278.0,341.5649,341.8596,341.3487,341.5943,17278.0
2019-06-14 12:30:00,347.72,348.48,347.69,348.42,24237.0,341.5845,342.3311,341.555,342.2722,24237.0
2019-06-14 12:40:00,348.4,348.4,347.71,347.84,12845.0,342.2525,342.2525,341.5747,341.7024,12845.0
2019-06-14 12:50:00,347.89,348.07,347.52,347.52,17660.0,341.7515,341.9283,341.388,341.388,17660.0
2019-06-14 13:00:00,347.55,347.6,347.06,347.42,22101.0,341.4175,341.4666,340.9362,341.2898,22101.0
2019-06-14 13:10:00,347.39,347.4,346.95,347.07,13649.0,341.2603,341.2702,340.8281,340.946,13649.0
2019-06-14 13:20:00,347.05,347.29,346.95,347.04,12281.0,340.9263,341.1621,340.8281,340.9165,12281.0
2019-06-14 13:30:00,347.11,347.45,347.02,347.38,22498.0,340.9853,341.3193,340.8969,341.2505,22498.0
2019-06-14 13:40:00,347.4,347.4,346.81,346.86,19711.0,341.2702,341.2702,340.6906,340.7397,19711.0
2019-06-14 13:50:00,346.86,347.14,346.63,346.71,24570.0,340.7397,341.0147,340.5137,340.5923,24570.0
2019-06-14 14:00:00,346.74,346.93,346.57,346.86,23349.0,340.6218,340.8084,340.4548,340.7397,23349.0
2019-06-14 14:10:00,346.9,347.31,346.75,347.17,21254.0,340.779,341.1817,340.6316,341.0442,21254.0
2019-06-14 14:20:00,347.09,347.11,346.57,346.68,19875.0,340.9656,340.9853,340.4548,340.5629,19875.0
2019-06-14 14:30:00,346.67,346.86,346.51,346.58,20191.0,340.553,340.7397,340.3959,340.4646,20191.0
2019-06-14 14:40:00,346.57,346.57,346.27,346.36,30187.0,340.4548,340.4548,340.1601,340.2485,30187.0
2019-06-14 14:50:00,346.36,346.73,346.34,346.66,26309.0,340.2485,340.612,340.2289,340.5432,26309.0
2019-06-14 15:00:00,346.65,347.17,346.6,347.17,42428.0,340.5334,341.0442,340.4843,341.0442,42428.0
2019-06-14 15:10:00,347.18,347.3,347.0,347.07,40554.0,341.054,341.1719,340.8772,340.946,40554.0
2019-06-14 15:20:00,347.08,347.17,346.91,347.05,40353.0,340.9558,341.0442,340.7888,340.9263,40353.0
2019-06-14 15:30:00,347.07,347.67,346.98,347.67,46172.0,340.946,341.5354,340.8576,341.5354,46172.0
2019-06-14 15:40:00,347.66,347.76,347.28,347.72,41338.0,341.5256,341.6238,341.1523,341.5845,41338.0
2019-06-14 15:50:00,347.69,347.94,347.06,347.19,162855.0,341.555,341.8006,340.9362,341.0639,162855.0
2019-06-17 09:30:00,348.62,349.49,347.34,348.57,154149.0,342.4686,343.3233,341.2112,342.4195,154149.0
2019-06-17 09:40:00,348.58,348.65,347.05,347.63,66245.0,342.4293,342.4981,340.9263,341.4961,66245.0
2019-06-17 09:50:00,347.58,350.24,347.44,350.1,103532.0,341.447,344.06,341.3094,343.9225,103532.0
2019-06-17 10:00:00,350.03,352.91,349.35,352.83,178770.0,343.8537,346.6829,343.1857,346.6043,178770.0
2019-06-17 10:10:00,352.84,352.95,351.62,351.93,116055.0,346.6142,346.7222,345.4157,345.7202,116055.0
2019-06-17 10:20:00,351.93,352.89,351.84,352.82,105549.0,345.7202,346.6633,345.6318,346.5945,105549.0
2019-06-17 10:30:00,352.79,353.5,352.54,353.28,124891.0,346.565,347.2625,346.3195,347.0464,124891.0
2019-06-17 10:40:00,353.38,353.97,353.12,353.87,140676.0,347.1446,347.7242,346.8892,347.626,140676.0
2019-06-17 10:50:00,353.87,354.45,353.25,354.01,114709.0,347.626,348.1958,347.0169,347.7635,114709.0
2019-06-17 11:00:00,353.89,354.14,353.33,353.72,56327.0,347.6456,347.8912,347.0955,347.4786,56327.0
2019-06-17 11:10:00,353.74,354.34,353.5,354.08,47478.0,347.4983,348.0877,347.2625,347.8323,47478.0
2019-06-17 11:20:00,354.17,355.19,354.11,354.81,151857.0,347.9207,348.9227,347.8618,348.5494,151857.0
2019-06-17 11:30:00,354.79,355.72,354.7,355.33,101924.0,348.5298,349.4433,348.4413,349.0602,101924.0
2019-06-17 11:40:00,355.26,355.55,354.86,355.31,64274.0,348.9915,349.2763,348.5985,349.0406,64274.0
2019-06-17 11:50:00,355.35,355.65,354.77,355.49,58362.0,349.0799,349.3746,348.5101,349.2174,58362.0
2019-06-17 12:00:00,355.4,355.58,354.87,355.18,58679.0,349.129,349.3058,348.6083,348.9129,58679.0
2019-06-17 12:10:00,355.15,355.58,354.88,355.54,32663.0,348.8834,349.3058,348.6182,349.2665,32663.0
2019-06-17 12:20:00,355.59,355.65,355.25,355.37,26692.0,349.3156,349.3746,348.9816,349.0995,26692.0
2019-06-17 12:30:00,355.34,355.37,354.58,354.65,55618.0,349.0701,349.0995,348.3235,348.3922,55618.0
2019-06-17 12:40:00,354.58,354.68,354.07,354.39,47299.0,348.3235,348.4217,347.8225,348.1368,47299.0
2019-06-17 12:50:00,354.39,354.54,354.21,354.53,32617.0,348.1368,348.2842,347.96,348.2743,32617.0
2019-06-17 13:00:00,354.51,355.05,354.4,354.96,29785.0,348.2547,348.7852,348.1466,348.6968,29785.0
2019-06-17 13:10:00,354.97,355.1,354.69,354.95,32340.0,348.7066,348.8343,348.4315,348.6869,32340.0
2019-06-17 13:20:00,355.0,355.03,354.67,354.74,26081.0,348.7361,348.7655,348.4119,348.4806,26081.0
2019-06-17 13:30:00,354.74,354.83,354.37,354.45,21841.0,348.4806,348.5691,348.1172,348.1958,21841.0
2019-06-17 13:40:00,354.36,354.96,354.35,354.83,28890.0,348.1073,348.6968,348.0975,348.5691,28890.0
2019-06-17 13:50:00,354.95,355.08,354.87,355.05,24493.0,348.6869,348.8146,348.6083,348.7852,24493.0
2019-06-17 14:00:00,355.01,355.45,355.01,355.31,37461.0,348.7459,349.1781,348.7459,349.0406,37461.0
2019-06-17 14:10:00,355.33,355.59,355.14,355.39,43539.0,349.0602,349.3156,348.8736,349.1192,43539.0
2019-06-17 14:20:00,355.42,355.47,354.73,354.8,46343.0,349.1486,349.1978,348.4708,348.5396,46343.0
2019-06-17 14:30:00,354.85,355.25,354.77,355.0,49670.0,348.5887,348.9816,348.5101,348.7361,49670.0
2019-06-17 14:40:00,354.95,355.78,354.61,355.71,56431.0,348.6869,349.5023,348.3529,349.4335,56431.0
2019-06-17 14:50:00,355.74,355.84,355.0,355.12,36487.0,349.463,349.5612,348.7361,348.8539,36487.0
2019-06-17 15:00:00,355.12,355.29,354.68,355.23,39255.0,348.8539,349.0209,348.4217,348.962,39255.0
2019-06-17 15:10:00,355.24,355.4,354.86,355.15,59032.0,348.9718,349.129,348.5985,348.8834,59032.0
2019-06-17 15:20:00,355.12,356.02,355.02,355.85,57194.0,348.8539,349.7381,348.7557,349.5711,57194.0
2019-06-17 15:30:00,355.77,355.94,355.45,355.55,60566.0,349.4925,349.6595,349.1781,349.2763,60566.0
2019-06-17 15:40:00,355.56,356.05,355.55,355.86,67087.0,349.2862,349.7675,349.2763,349.5809,67087.0
2019-06-17 15:50:00,355.85,355.85,354.6,354.95,180397.0,349.5711,349.5711,348.3431,348.6869,180397.0
2019-06-18 09:30:00,357.61,361.5,357.6,361.42,312307.0,351.3,355.1214,351.2902,355.0428,312307.0
2019-06-18 09:40:00,361.57,362.45,360.52,361.24,247753.0,355.1901,356.0546,354.1587,354.8659,247753.0
2019-06-18 09:50:00,361.23,361.23,359.95,360.35,173559.0,354.8561,354.8561,353.5987,353.9917,173559.0
2019-06-18 10:00:00,360.47,360.75,358.47,358.88,126973.0,354.1095,354.3846,352.1448,352.5476,126973.0
2019-06-18 10:10:00,358.77,360.5,358.63,359.54,195103.0,352.4395,354.139,352.302,353.1959,195103.0
2019-06-18 10:20:00,359.5,361.54,358.92,361.54,151532.0,353.1566,355.1607,352.5869,355.1607,151532.0
2019-06-18 10:30:00,361.58,362.77,361.27,362.31,184359.0,355.1999,356.3689,354.8954,355.9171,184359.0
2019-06-18 10:40:00,362.35,362.75,361.1,362.75,136335.0,355.9564,356.3493,354.7284,356.3493,136335.0
2019-06-18 10:50:00,362.78,363.47,362.22,363.4,121173.0,356.3788,357.0566,355.8287,356.9878,121173.0
2019-06-18 11:00:00,363.35,364.36,363.1,363.27,144772.0,356.9387,357.9309,356.6931,356.8601,144772.0
2019-06-18 11:10:00,363.26,364.73,363.06,364.47,137426.0,356.8503,358.2944,356.6538,358.039,137426.0
2019-06-18 11:20:00,364.49,367.5,364.49,367.17,286387.0,358.0586,361.0155,358.0586,360.6913,286387.0
2019-06-18 11:30:00,367.2,368.48,366.91,367.84,279631.0,360.7208,361.9782,360.4359,361.3495,279631.0
2019-06-18 11:40:00,367.91,368.33,366.22,366.42,174940.0,361.4183,361.8308,359.7581,359.9545,174940.0
2019-06-18 11:50:00,366.39,366.79,365.52,366.5,135034.0,359.9251,360.318,359.0704,360.0331,135034.0
2019-06-18 12:00:00,366.54,366.74,365.91,366.48,108169.0,360.0724,360.2689,359.4535,360.0135,108169.0
2019-06-18 12:10:00,366.45,366.89,366.21,366.84,91409.0,359.984,360.4163,359.7483,360.3671,91409.0
2019-06-18 12:20:00,366.84,368.47,366.76,368.26,182109.0,360.3671,361.9684,360.2885,361.7621,182109.0
2019-06-18 12:30:00,368.23,369.43,368.04,369.4,171573.0,361.7326,362.9114,361.546,362.882,171573.0
2019-06-18 12:40:00,369.4,370.0,369.16,369.86,142641.0,362.882,363.4714,362.6462,363.3338,142641.0
2019-06-18 12:50:00,369.82,370.08,369.41,369.94,111498.0,363.2946,363.55,362.8918,363.4124,111498.0
2019-06-18 13:00:00,369.89,369.97,369.13,369.97,146618.0,363.3633,363.4419,362.6167,363.4419,146618.0
2019-06-18 13:10:00,369.89,371.08,369.69,370.65,125850.0,363.3633,364.5323,363.1668,364.1099,125850.0
2019-06-18 13:20:00,370.64,370.64,369.38,369.57,115434.0,364.1001,364.1001,362.8623,363.049,115434.0
2019-06-18 13:30:00,369.56,369.97,369.53,369.75,58012.0,363.0391,363.4419,363.0097,363.2258,58012.0
2019-06-18 13:40:00,369.75,369.83,369.2,369.47,146465.0,363.2258,363.3044,362.6855,362.9507,146465.0
2019-06-18 13:50:00,369.5,369.62,369.23,369.42,68147.0,362.9802,363.0981,362.715,362.9016,68147.0
2019-06-18 14:00:00,369.42,370.57,369.33,370.19,132255.0,362.9016,364.0313,362.8132,363.658,132255.0
2019-06-18 14:10:00,370.17,371.35,370.16,371.03,123404.0,363.6384,364.7976,363.6286,364.4832,123404.0
2019-06-18 14:20:00,371.05,371.74,371.04,371.69,105495.0,364.5028,365.1807,364.493,365.1316,105495.0
2019-06-18 14:30:00,371.67,371.88,371.17,371.78,100591.0,365.1119,365.3182,364.6207,365.22,100591.0
2019-06-18 14:40:00,371.8,371.99,371.58,371.94,105622.0,365.2396,365.4263,365.0235,365.3771,105622.0
2019-06-18 14:50:00,371.98,373.62,371.73,373.05,217901.0,365.4164,367.0275,365.1709,366.4676,217901.0
2019-06-18 15:00:00,373.04,373.18,372.12,372.67,180324.0,366.4577,366.5953,365.554,366.0943,180324.0
2019-06-18 15:10:00,372.65,372.72,371.47,372.7,170586.0,366.0746,366.1434,364.9154,366.1237,170586.0
2019-06-18 15:20:00,372.56,373.31,372.17,373.25,159363.0,365.9862,366.723,365.6031,366.664,159363.0
2019-06-18 15:30:00,373.21,374.46,372.91,373.98,330927.0,366.6247,367.8527,366.33,367.3811,330927.0
2019-06-18 15:40:00,373.98,374.62,373.23,374.62,318258.0,367.3811,368.0099,366.6444,368.0099,318258.0
2019-06-18 15:50:00,374.59,374.65,373.26,374.11,523387.0,367.9804,368.0393,366.6739,367.5089,523387.0
2019-06-19 09:30:00,375.5,378.8,372.75,377.31,614537.0,368.8743,372.1161,366.1729,370.6524,614537.0
2019-06-19 09:40:00,377.27,379.31,374.25,375.16,271902.0,370.6131,372.6171,367.6464,368.5403,271902.0
2019-06-19 09:50:00,375.17,375.33,372.1,373.38,195989.0,368.5502,368.7073,365.5343,366.7917,195989.0
2019-06-19 10:00:00,373.55,374.0,371.04,372.97,148121.0,366.9587,367.4008,364.493,366.389,148121.0
2019-06-19 10:10:00,372.92,373.26,372.27,372.95,101843.0,366.3399,366.6739,365.7013,366.3693,101843.0
2019-06-19 10:20:00,372.95,373.04,371.38,371.61,81149.0,366.3693,366.4577,364.827,365.053,81149.0
2019-06-19 10:30:00,371.69,372.67,371.61,372.16,77557.0,365.1316,366.0943,365.053,365.5933,77557.0
2019-06-19 10:40:00,372.18,372.88,372.02,372.69,59881.0,365.6129,366.3006,365.4557,366.1139,59881.0
2019-06-19 10:50:00,372.8,373.71,372.69,373.47,82635.0,366.222,367.1159,366.1139,366.8801,82635.0
2019-06-19 11:00:00,373.52,375.15,373.43,373.43,116311.0,366.9293,368.5305,366.8409,366.8409,116311.0
2019-06-19 11:10:00,373.4,373.61,372.82,373.14,62672.0,366.8114,367.0177,366.2416,366.556,62672.0
2019-06-19 11:20:00,373.12,373.8,373.0,373.37,45938.0,366.5363,367.2043,366.4184,366.7819,45938.0
2019-06-19 11:30:00,373.25,373.53,373.02,373.52,38143.0,366.664,366.9391,366.4381,366.9293,38143.0
2019-06-19 11:40:00,373.48,374.15,373.47,373.93,60564.0,366.89,367.5482,366.8801,367.332,60564.0
2019-06-19 11:50:00,373.95,374.77,373.93,374.37,48597.0,367.3517,368.1572,367.332,367.7643,48597.0
2019-06-19 12:00:00,374.36,374.61,373.43,373.61,39892.0,367.7544,368.0,366.8409,367.0177,39892.0
2019-06-19 12:10:00,373.58,373.93,373.43,373.45,30769.0,366.9882,367.332,366.8409,366.8605,30769.0
2019-06-19 12:20:00,373.54,373.54,372.52,372.84,61857.0,366.9489,366.9489,365.9469,366.2613,61857.0
2019-06-19 12:30:00,372.79,373.24,372.53,373.16,39177.0,366.2121,366.6542,365.9567,366.5756,39177.0
2019-06-19 12:40:00,373.16,373.18,372.63,372.69,35700.0,366.5756,366.5953,366.055,366.1139,35700.0
2019-06-19 12:50:00,372.7,372.74,371.88,372.2,57530.0,366.1237,366.163,365.3182,365.6326,57530.0
2019-06-19 13:00:00,372.15,372.15,371.7,371.93,52175.0,365.5834,365.5834,365.1414,365.3673,52175.0
2019-06-19 13:10:00,371.96,372.16,371.5,371.57,48157.0,365.3968,365.5933,364.9449,365.0137,48157.0
2019-06-19 13:20:00,371.52,371.82,371.29,371.58,42736.0,364.9646,365.2593,364.7386,365.0235,42736.0
2019-06-19 13:30:00,371.64,371.84,371.25,371.27,64338.0,365.0824,365.2789,364.6993,364.719,64338.0
2019-06-19 13:40:00,371.25,371.32,369.81,369.97,98285.0,364.6993,364.7681,363.2847,363.4419,98285.0
2019-06-19 13:50:00,369.97,370.35,368.77,369.48,117035.0,363.4419,363.8152,362.2631,362.9606,117035.0
2019-06-19 14:00:00,369.42,371.99,368.35,370.25,163607.0,362.9016,365.4263,361.8505,363.717,163607.0
2019-06-19 14:10:00,370.25,371.1,370.02,370.21,74776.0,363.717,364.552,363.491,363.6777,74776.0
2019-06-19 14:20:00,370.23,370.23,368.42,369.19,82220.0,363.6973,363.6973,361.9193,362.6757,82220.0
2019-06-19 14:30:00,369.19,370.08,369.02,369.5,56628.0,362.6757,363.55,362.5087,362.9802,56628.0
2019-06-19 14:40:00,369.51,370.15,369.15,370.01,57450.0,362.99,363.6187,362.6364,363.4812,57450.0
2019-06-19 14:50:00,370.19,370.91,369.87,370.32,62232.0,363.658,364.3653,363.3437,363.7857,62232.0
2019-06-19 15:00:00,370.31,370.8,369.8,369.92,44022.0,363.7759,364.2573,363.2749,363.3928,44022.0
2019-06-19 15:10:00,369.99,370.0,368.86,369.34,67812.0,363.4616,363.4714,362.3515,362.823,67812.0
2019-06-19 15:20:00,369.3,369.93,369.27,369.73,64403.0,362.7837,363.4026,362.7543,363.2061,64403.0
2019-06-19 15:30:00,369.87,370.03,368.88,368.93,84710.0,363.3437,363.5008,362.3711,362.4203,84710.0
2019-06-19 15:40:00,368.96,369.75,368.81,369.13,99653.0,362.4497,363.2258,362.3024,362.6167,99653.0
2019-06-19 15:50:00,369.13,369.48,368.56,368.56,196740.0,362.6167,362.9606,362.0568,362.0568,196740.0
2019-06-20 09:30:00,373.0,373.98,371.28,372.5,203330.0,366.4184,367.3811,364.7288,365.9273,203330.0
2019-06-20 09:40:00,372.38,372.65,370.35,371.75,108041.0,365.8094,366.0746,363.8152,365.1905,108041.0
2019-06-20 09:50:00,371.74,372.54,370.84,370.93,92442.0,365.1807,365.9666,364.2966,364.385,92442.0
2019-06-20 10:00:00,370.94,371.85,370.58,370.72,79674.0,364.3948,365.2887,364.0411,364.1787,79674.0
2019-06-20 10:10:00,370.65,371.52,370.29,371.38,61053.0,364.1099,364.9646,363.7563,364.827,61053.0
2019-06-20 10:20:00,371.4,371.76,370.99,370.99,47314.0,364.8467,365.2003,364.4439,364.4439,47314.0
2019-06-20 10:30:00,371.1,371.59,370.78,371.26,40231.0,364.552,365.0333,364.2376,364.7091,40231.0
2019-06-20 10:40:00,371.2,371.79,371.03,371.6,54159.0,364.6502,365.2298,364.4832,365.0431,54159.0
2019-06-20 10:50:00,371.64,371.8,371.35,371.36,85252.0,365.0824,365.2396,364.7976,364.8074,85252.0
2019-06-20 11:00:00,371.5,372.0,371.45,371.89,39620.0,364.9449,365.4361,364.8958,365.328,39620.0
2019-06-20 11:10:00,371.89,372.3,371.53,371.73,39835.0,365.328,365.7308,364.9744,365.1709,39835.0
2019-06-20 11:20:00,371.77,372.0,370.31,370.56,43040.0,365.2101,365.4361,363.7759,364.0215,43040.0
2019-06-20 11:30:00,370.53,371.38,370.52,371.27,41025.0,363.992,364.827,363.9822,364.719,41025.0
2019-06-20 11:40:00,371.32,371.69,371.27,371.31,39492.0,364.7681,365.1316,364.719,364.7583,39492.0
2019-06-20 11:50:00,371.32,371.97,371.2,371.61,32706.0,364.7681,365.4066,364.6502,365.053,32706.0
2019-06-20 12:00:00,371.67,371.74,371.1,371.7,40715.0,365.1119,365.1807,364.552,365.1414,40715.0
2019-06-20 12:10:00,371.63,371.63,369.2,369.31,58496.0,365.0726,365.0726,362.6855,362.7936,58496.0
2019-06-20 12:20:00,369.3,371.04,368.96,370.92,47377.0,362.7837,364.493,362.4497,364.3751,47377.0
2019-06-20 12:30:00,371.06,371.57,370.55,371.46,33821.0,364.5127,365.0137,364.0117,364.9056,33821.0
2019-06-20 12:40:00,371.41,371.97,371.17,371.82,23609.0,364.8565,365.4066,364.6207,365.2593,23609.0
2019-06-20 12:50:00,371.95,372.11,371.42,371.86,32256.0,365.387,365.5441,364.8663,365.2986,32256.0
2019-06-20 13:00:00,371.94,371.95,371.19,371.72,19074.0,365.3771,365.387,364.6404,365.161,19074.0
2019-06-20 13:10:00,371.7,372.0,371.63,371.92,29304.0,365.1414,365.4361,365.0726,365.3575,29304.0
2019-06-20 13:20:00,371.88,372.67,371.88,372.56,44517.0,365.3182,366.0943,365.3182,365.9862,44517.0
2019-06-20 13:30:00,372.63,373.2,372.36,372.45,66827.0,366.055,366.6149,365.7897,365.8781,66827.0
2019-06-20 13:40:00,372.51,373.05,372.3,373.05,57894.0,365.9371,366.4676,365.7308,366.4676,57894.0
2019-06-20 13:50:00,373.14,373.55,372.52,373.45,47118.0,366.556,366.9587,365.9469,366.8605,47118.0
2019-06-20 14:00:00,373.37,374.0,373.2,373.95,62623.0,366.7819,367.4008,366.6149,367.3517,62623.0
2019-06-20 14:10:00,373.98,374.04,373.23,373.87,53108.0,367.3811,367.4401,366.6444,367.2731,53108.0
2019-06-20 14:20:00,373.87,374.18,373.62,373.88,58009.0,367.2731,367.5776,367.0275,367.2829,58009.0
2019-06-20 14:30:00,373.92,374.85,373.83,374.3,86699.0,367.3222,368.2358,367.2338,367.6955,86699.0
2019-06-20 14:40:00,374.36,374.8,373.92,374.74,46682.0,367.7544,368.1867,367.3222,368.1277,46682.0
2019-06-20 14:50:00,374.78,375.0,374.0,374.77,101587.0,368.167,368.3832,367.4008,368.1572,101587.0
2019-06-20 15:00:00,374.69,374.77,374.24,374.41,51098.0,368.0786,368.1572,367.6366,367.8036,51098.0
2019-06-20 15:10:00,374.44,375.0,374.44,374.86,58270.0,367.833,368.3832,367.833,368.2456,58270.0
2019-06-20 15:20:00,374.88,375.0,374.65,374.79,66223.0,368.2653,368.3832,368.0393,368.1769,66223.0
2019-06-20 15:30:00,374.85,375.02,374.74,374.88,76743.0,368.2358,368.4028,368.1277,368.2653,76743.0
2019-06-20 15:40:00,374.9,375.79,374.83,375.68,145692.0,368.2849,369.1592,368.2162,369.0512,145692.0
2019-06-20 15:50:00,375.65,375.7,374.88,374.88,201377.0,369.0217,369.0708,368.2653,368.2653,201377.0
2019-06-21 09:30:00,374.39,374.98,372.5,374.4,853563.0,367.7839,368.3635,365.9273,367.7937,853563.0
2019-06-21 09:40:00,374.26,374.73,372.31,372.69,99012.0,367.6562,368.1179,365.7406,366.1139,99012.0
2019-06-21 09:50:00,372.66,373.73,372.35,372.91,72369.0,366.0844,367.1356,365.7799,366.33,72369.0
2019-06-21 10:00:00,372.91,374.15,372.65,373.21,91904.0,366.33,367.5482,366.0746,366.6247,91904.0
2019-06-21 10:10:00,373.08,373.75,372.92,373.28,42223.0,366.497,367.1552,366.3399,366.6935,42223.0
2019-06-21 10:20:00,373.19,373.31,372.9,372.99,34282.0,366.6051,366.723,366.3202,366.4086,34282.0
2019-06-21 10:30:00,373.03,373.39,372.85,373.26,49362.0,366.4479,366.8016,366.2711,366.6739,49362.0
2019-06-21 10:40:00,373.31,374.26,373.13,373.84,56056.0,366.723,367.6562,366.5461,367.2436,56056.0
2019-06-21 10:50:00,373.9,374.44,373.57,374.23,35903.0,367.3026,367.833,366.9784,367.6267,35903.0
2019-06-21 11:00:00,374.17,376.11,374.16,375.49,96649.0,367.5678,369.4736,367.558,368.8645,96649.0
2019-06-21 11:10:00,375.45,375.87,374.62,375.12,50567.0,368.8252,369.2378,368.0099,368.501,50567.0
2019-06-21 11:20:00,375.2,375.21,374.1,374.38,38525.0,368.5796,368.5894,367.499,367.7741,38525.0
2019-06-21 11:30:00,374.3,375.46,374.3,375.26,104926.0,367.6955,368.835,367.6955,368.6386,104926.0
2019-06-21 11:40:00,375.3,375.52,374.43,374.74,57004.0,368.6779,368.894,367.8232,368.1277,57004.0
2019-06-21 11:50:00,374.71,374.88,374.04,374.12,31965.0,368.0983,368.2653,367.4401,367.5187,31965.0
2019-06-21 12:00:00,374.06,374.13,373.41,373.5,42022.0,367.4597,367.5285,366.8212,366.9096,42022.0
2019-06-21 12:10:00,373.44,374.36,373.34,373.92,61136.0,366.8507,367.7544,366.7524,367.3222,61136.0
2019-06-21 12:20:00,373.94,374.09,372.68,373.23,47117.0,367.3419,367.4892,366.1041,366.6444,47117.0
2019-06-21 12:30:00,373.15,373.48,372.8,373.23,37623.0,366.5658,366.89,366.222,366.6444,37623.0
2019-06-21 12:40:00,373.19,373.7,372.99,373.62,20603.0,366.6051,367.1061,366.4086,367.0275,20603.0
2019-06-21 12:50:00,373.67,374.2,373.45,373.48,24942.0,367.0766,367.5973,366.8605,366.89,24942.0
2019-06-21 13:00:00,373.48,374.03,373.43,373.85,25024.0,366.89,367.4303,366.8409,367.2534,25024.0
2019-06-21 13:10:00,373.82,374.09,373.36,373.48,27529.0,367.224,367.4892,366.7721,366.89,27529.0
2019-06-21 13:20:00,373.62,373.65,373.22,373.56,19717.0,367.0275,367.057,366.6346,366.9686,19717.0
2019-06-21 13:30:00,373.57,373.72,373.3,373.41,12942.0,366.9784,367.1257,366.7131,366.8212,12942.0
2019-06-21 13:40:00,373.55,373.58,373.08,373.19,17549.0,366.9587,366.9882,366.497,366.6051,17549.0
2019-06-21 13:50:00,373.13,373.13,372.8,373.0,40397.0,366.5461,366.5461,366.222,366.4184,40397.0
2019-06-21 14:00:00,373.01,373.57,372.84,373.39,68052.0,366.4283,366.9784,366.2613,366.8016,68052.0
2019-06-21 14:10:00,373.41,373.41,372.77,373.0,44688.0,366.8212,366.8212,366.1925,366.4184,44688.0
2019-06-21 14:20:00,372.97,373.37,372.65,373.37,30153.0,366.389,366.7819,366.0746,366.7819,30153.0
2019-06-21 14:30:00,373.28,373.7,373.14,373.61,27909.0,366.6935,367.1061,366.556,367.0177,27909.0
2019-06-21 14:40:00,373.69,373.79,373.24,373.57,17519.0,367.0963,367.1945,366.6542,366.9784,17519.0
2019-06-21 14:50:00,373.48,373.73,373.2,373.46,19402.0,366.89,367.1356,366.6149,366.8703,19402.0
2019-06-21 15:00:00,373.49,373.62,373.2,373.42,26848.0,366.8998,367.0275,366.6149,366.831,26848.0
2019-06-21 15:10:00,373.54,373.79,373.2,373.25,30898.0,366.9489,367.1945,366.6149,366.664,30898.0
2019-06-21 15:20:00,373.22,373.22,372.77,372.98,32317.0,366.6346,366.6346,366.1925,366.3988,32317.0
2019-06-21 15:30:00,372.93,372.98,372.51,372.62,58231.0,366.3497,366.3988,365.9371,366.0451,58231.0
2019-06-21 15:40:00,372.61,372.89,372.35,372.59,85646.0,366.0353,366.3104,365.7799,366.0157,85646.0
2019-06-21 15:50:00,372.69,372.92,371.72,371.95,217602.0,366.1139,366.3399,365.161,365.387,217602.0
2019-06-24 09:30:00,372.95,374.5,372.1,374.19,121025.0,366.3693,367.892,365.5343,367.5874,121025.0
2019-06-24 09:40:00,374.3,375.18,373.5,373.92,81084.0,367.6955,368.56,366.9096,367.3222,81084.0
2019-06-24 09:50:00,374.16,374.56,373.32,373.32,56156.0,367.558,367.9509,366.7328,366.7328,56156.0
2019-06-24 10:00:00,373.2,373.85,372.67,372.83,69284.0,366.6149,367.2534,366.0943,366.2514,69284.0
2019-06-24 10:10:00,372.71,373.76,372.69,372.92,36683.0,366.1336,367.165,366.1139,366.3399,36683.0
2019-06-24 10:20:00,372.86,373.17,372.57,373.09,28052.0,366.2809,366.5854,365.996,366.5069,28052.0
2019-06-24 10:30:00,373.26,373.35,372.75,372.9,24717.0,366.6739,366.7623,366.1729,366.3202,24717.0
2019-06-24 10:40:00,373.06,373.71,372.84,373.12,25317.0,366.4774,367.1159,366.2613,366.5363,25317.0
2019-06-24 10:50:00,373.23,373.47,372.79,372.93,18344.0,366.6444,366.8801,366.2121,366.3497,18344.0
2019-06-24 11:00:00,373.05,373.39,372.53,373.39,30530.0,366.4676,366.8016,365.9567,366.8016,30530.0
2019-06-24 11:10:00,373.45,374.12,373.06,373.47,50967.0,366.8605,367.5187,366.4774,366.8801,50967.0
2019-06-24 11:20:00,373.59,373.97,373.15,373.75,19689.0,366.998,367.3713,366.5658,367.1552,19689.0
2019-06-24 11:30:00,373.7,373.87,373.35,373.37,18138.0,367.1061,367.2731,366.7623,366.7819,18138.0
2019-06-24 11:40:00,373.4,374.07,373.37,373.98,31426.0,366.8114,367.4696,366.7819,367.3811,31426.0
2019-06-24 11:50:00,373.97,374.0,373.33,373.69,33594.0,367.3713,367.4008,366.7426,367.0963,33594.0
2019-06-24 12:00:00,373.7,374.59,373.57,374.38,37490.0,367.1061,367.9804,366.9784,367.7741,37490.0
2019-06-24 12:10:00,374.32,374.6,374.0,374.6,27406.0,367.7152,367.9902,367.4008,367.9902,27406.0
2019-06-24 12:20:00,374.53,375.11,374.4,374.58,65327.0,367.9214,368.4912,367.7937,367.9706,65327.0
2019-06-24 12:30:00,374.6,375.47,374.55,375.47,30607.0,367.9902,368.8449,367.9411,368.8449,30607.0
2019-06-24 12:40:00,375.48,375.49,374.7,375.08,27884.0,368.8547,368.8645,368.0884,368.4617,27884.0
2019-06-24 12:50:00,375.18,375.3,374.77,374.98,13071.0,368.56,368.6779,368.1572,368.3635,13071.0
2019-06-24 13:00:00,374.92,375.12,374.6,374.7,25171.0,368.3046,368.501,367.9902,368.0884,25171.0
2019-06-24 13:10:00,374.72,375.24,374.72,374.87,28409.0,368.1081,368.6189,368.1081,368.2554,28409.0
2019-06-24 13:20:00,374.83,375.17,374.73,374.97,15386.0,368.2162,368.5502,368.1179,368.3537,15386.0
2019-06-24 13:30:00,375.03,375.39,374.64,375.37,24010.0,368.4126,368.7663,368.0295,368.7466,24010.0
2019-06-24 13:40:00,375.35,375.4,375.05,375.32,37221.0,368.727,368.7761,368.4323,368.6975,37221.0
2019-06-24 13:50:00,375.23,375.36,374.86,374.98,21950.0,368.6091,368.7368,368.2456,368.3635,21950.0
2019-06-24 14:00:00,375.05,375.05,374.5,374.51,22827.0,368.4323,368.4323,367.892,367.9018,22827.0
2019-06-24 14:10:00,374.54,374.72,374.29,374.42,22636.0,367.9313,368.1081,367.6857,367.8134,22636.0
2019-06-24 14:20:00,374.51,374.89,374.34,374.66,18904.0,367.9018,368.2751,367.7348,368.0492,18904.0
2019-06-24 14:30:00,374.65,374.81,374.47,374.65,11603.0,368.0393,368.1965,367.8625,368.0393,11603.0
2019-06-24 14:40:00,374.7,375.14,374.52,374.52,23894.0,368.0884,368.5207,367.9116,367.9116,23894.0
2019-06-24 14:50:00,374.62,375.03,374.57,374.89,17897.0,368.0099,368.4126,367.9607,368.2751,17897.0
2019-06-24 15:00:00,374.83,375.09,374.78,375.01,25090.0,368.2162,368.4716,368.167,368.393,25090.0
2019-06-24 15:10:00,375.06,375.15,374.72,375.04,33007.0,368.4421,368.5305,368.1081,368.4224,33007.0
2019-06-24 15:20:00,375.05,375.12,374.55,374.59,38565.0,368.4323,368.501,367.9411,367.9804,38565.0
2019-06-24 15:30:00,374.58,374.81,374.4,374.61,43606.0,367.9706,368.1965,367.7937,368.0,43606.0
2019-06-24 15:40:00,374.67,374.74,374.32,374.42,43783.0,368.059,368.1277,367.7152,367.8134,43783.0
2019-06-24 15:50:00,374.43,374.58,374.1,374.11,136681.0,367.8232,367.9706,367.499,367.5089,136681.0
2019-06-25 09:30:00,374.75,375.25,372.83,372.85,74669.0,368.1376,368.6287,366.2514,366.2711,74669.0
2019-06-25 09:40:00,372.8,373.33,371.89,372.04,80956.0,366.222,366.7426,365.328,365.4754,80956.0
2019-06-25 09:50:00,372.11,373.0,371.65,372.3,94266.0,365.5441,366.4184,365.0923,365.7308,94266.0
2019-06-25 10:00:00,372.3,372.3,370.57,371.23,79904.0,365.7308,365.7308,364.0313,364.6797,79904.0
2019-06-25 10:10:00,371.28,371.28,368.83,368.94,128789.0,364.7288,364.7288,362.322,362.4301,128789.0
2019-06-25 10:20:00,368.82,369.43,368.5,369.07,84710.0,362.3122,362.9114,361.9978,362.5578,84710.0
2019-06-25 10:30:00,369.22,369.6,368.79,369.1,51144.0,362.7051,363.0784,362.2827,362.5873,51144.0
2019-06-25 10:40:00,369.04,370.49,369.03,370.03,46853.0,362.5283,363.9527,362.5185,363.5008,46853.0
2019-06-25 10:50:00,370.04,370.91,370.04,370.88,39790.0,363.5107,364.3653,363.5107,364.3358,39790.0
2019-06-25 11:00:00,370.81,371.71,370.58,371.52,36990.0,364.2671,365.1512,364.0411,364.9646,36990.0
2019-06-25 11:10:00,371.58,372.06,371.31,371.37,47643.0,365.0235,365.495,364.7583,364.8172,47643.0
2019-06-25 11:20:00,371.49,372.15,370.83,371.95,33917.0,364.9351,365.5834,364.2867,365.387,33917.0
2019-06-25 11:30:00,372.01,372.91,371.86,372.86,56235.0,365.4459,366.33,365.2986,366.2809,56235.0
2019-06-25 11:40:00,372.89,372.89,372.25,372.43,22343.0,366.3104,366.3104,365.6817,365.8585,22343.0
2019-06-25 11:50:00,372.44,372.5,371.65,371.87,28422.0,365.8683,365.9273,365.0923,365.3084,28422.0
2019-06-25 12:00:00,371.93,372.5,371.73,372.46,17776.0,365.3673,365.9273,365.1709,365.888,17776.0
2019-06-25 12:10:00,372.41,372.84,372.41,372.57,21098.0,365.8389,366.2613,365.8389,365.996,21098.0
2019-06-25 12:20:00,372.56,372.7,372.18,372.48,18148.0,365.9862,366.1237,365.6129,365.9076,18148.0
2019-06-25 12:30:00,372.5,372.79,371.91,371.95,27457.0,365.9273,366.2121,365.3477,365.387,27457.0
2019-06-25 12:40:00,371.91,372.01,371.07,371.69,27324.0,365.3477,365.4459,364.5225,365.1316,27324.0
2019-06-25 12:50:00,371.75,371.86,370.95,371.19,27412.0,365.1905,365.2986,364.4046,364.6404,27412.0
2019-06-25 13:00:00,370.98,371.41,370.41,371.41,33114.0,364.4341,364.8565,363.8741,364.8565,33114.0
2019-06-25 13:10:00,371.36,371.64,371.12,371.43,14603.0,364.8074,365.0824,364.5716,364.8761,14603.0
2019-06-25 13:20:00,371.47,371.61,371.05,371.26,7515.0,364.9154,365.053,364.5028,364.7091,7515.0
2019-06-25 13:30:00,371.36,371.75,370.81,370.99,18060.0,364.8074,365.1905,364.2671,364.4439,18060.0
2019-06-25 13:40:00,371.0,371.22,370.7,370.86,14308.0,364.4537,364.6698,364.159,364.3162,14308.0
2019-06-25 13:50:00,370.93,370.97,370.17,370.2,16819.0,364.385,364.4243,363.6384,363.6678,16819.0
2019-06-25 14:00:00,370.2,370.43,369.85,370.22,22751.0,363.6678,363.8938,363.324,363.6875,22751.0
2019-06-25 14:10:00,370.07,370.53,369.75,370.03,36621.0,363.5401,363.992,363.2258,363.5008,36621.0
2019-06-25 14:20:00,370.03,370.03,369.42,369.9,36021.0,363.5008,363.5008,362.9016,363.3731,36021.0
2019-06-25 14:30:00,369.78,369.82,368.7,368.87,49467.0,363.2553,363.2946,362.1943,362.3613,49467.0
2019-06-25 14:40:00,368.89,369.28,368.55,369.28,37111.0,362.381,362.7641,362.047,362.7641,37111.0
2019-06-25 14:50:00,369.27,369.66,369.06,369.22,31976.0,362.7543,363.1374,362.548,362.7051,31976.0
2019-06-25 15:00:00,369.28,369.6,369.21,369.37,28252.0,362.7641,363.0784,362.6953,362.8525,28252.0
2019-06-25 15:10:00,369.41,369.43,368.62,368.7,38684.0,362.8918,362.9114,362.1157,362.1943,38684.0
2019-06-25 15:20:00,368.65,369.14,368.25,368.36,71377.0,362.1452,362.6266,361.7523,361.8603,71377.0
2019-06-25 15:30:00,368.38,368.87,368.03,368.66,56923.0,361.88,362.3613,361.5361,362.155,56923.0
2019-06-25 15:40:00,368.74,369.53,368.68,369.53,72454.0,362.2336,363.0097,362.1747,363.0097,72454.0
2019-06-25 15:50:00,369.49,369.64,368.66,369.31,155335.0,362.9704,363.1177,362.155,362.7936,155335.0
2019-06-26 09:30:00,371.02,372.01,370.0,371.45,105725.0,364.4734,365.4459,363.4714,364.8958,105725.0
2019-06-26 09:40:00,371.25,371.5,370.5,370.61,50341.0,364.6993,364.9449,363.9626,364.0706,50341.0
2019-06-26 09:50:00,370.62,371.78,370.28,371.77,65233.0,364.0804,365.22,363.7464,365.2101,65233.0
2019-06-26 10:00:00,371.8,372.96,371.7,372.88,71618.0,365.2396,366.3791,365.1414,366.3006,71618.0
2019-06-26 10:10:00,372.95,373.69,372.15,372.38,78344.0,366.3693,367.0963,365.5834,365.8094,78344.0
2019-06-26 10:20:00,372.45,373.78,372.39,373.6,56795.0,365.8781,367.1847,365.8192,367.0079,56795.0
2019-06-26 10:30:00,373.62,374.1,372.6,373.14,55295.0,367.0275,367.499,366.0255,366.556,55295.0
2019-06-26 10:40:00,373.12,373.44,372.67,373.42,27776.0,366.5363,366.8507,366.0943,366.831,27776.0
2019-06-26 10:50:00,373.31,374.45,373.31,373.77,75093.0,366.723,367.8429,366.723,367.1749,75093.0
2019-06-26 11:00:00,373.82,374.19,373.34,373.34,38689.0,367.224,367.5874,366.7524,366.7524,38689.0
2019-06-26 11:10:00,373.41,373.68,372.57,373.2,29649.0,366.8212,367.0864,365.996,366.6149,29649.0
2019-06-26 11:20:00,373.06,373.52,373.03,373.45,20731.0,366.4774,366.9293,366.4479,366.8605,20731.0
2019-06-26 11:30:00,373.5,373.52,372.53,373.3,35887.0,366.9096,366.9293,365.9567,366.7131,35887.0
2019-06-26 11:40:00,373.33,374.15,373.11,374.08,58318.0,366.7426,367.5482,366.5265,367.4794,58318.0
2019-06-26 11:50:00,374.17,374.7,373.51,374.62,36156.0,367.5678,368.0884,366.9194,368.0099,36156.0
2019-06-26 12:00:00,374.69,374.75,373.96,374.32,30055.0,368.0786,368.1376,367.3615,367.7152,30055.0
2019-06-26 12:10:00,374.31,374.47,374.0,374.36,40942.0,367.7053,367.8625,367.4008,367.7544,40942.0
2019-06-26 12:20:00,374.33,374.73,374.06,374.7,40397.0,367.725,368.1179,367.4597,368.0884,40397.0
2019-06-26 12:30:00,374.65,374.85,374.49,374.71,23580.0,368.0393,368.2358,367.8822,368.0983,23580.0
2019-06-26 12:40:00,374.76,376.35,374.74,375.86,138680.0,368.1474,369.7093,368.1277,369.228,138680.0
2019-06-26 12:50:00,375.76,377.0,375.76,376.61,97198.0,369.1297,370.3479,369.1297,369.9647,97198.0
2019-06-26 13:00:00,376.6,376.75,376.32,376.66,47802.0,369.9549,370.1023,369.6799,370.0139,47802.0
2019-06-26 13:10:00,376.72,377.37,376.68,377.15,87563.0,370.0728,370.7113,370.0335,370.4952,87563.0
2019-06-26 13:20:00,377.2,378.24,377.14,377.9,119586.0,370.5443,371.566,370.4854,371.232,119586.0
2019-06-26 13:30:00,377.97,377.97,376.33,377.23,90879.0,371.3007,371.3007,369.6897,370.5738,90879.0
2019-06-26 13:40:00,377.19,377.28,376.22,376.62,50827.0,370.5345,370.6229,369.5816,369.9746,50827.0
2019-06-26 13:50:00,376.61,377.76,376.45,377.63,51901.0,369.9647,371.0945,369.8076,370.9667,51901.0
2019-06-26 14:00:00,377.6,378.01,377.36,377.92,44160.0,370.9373,371.34,370.7015,371.2516,44160.0
2019-06-26 14:10:00,377.93,378.47,377.88,378.16,63425.0,371.2615,371.7919,371.2123,371.4874,63425.0
2019-06-26 14:20:00,378.13,378.55,378.04,378.55,113367.0,371.4579,371.8705,371.3695,371.8705,113367.0
2019-06-26 14:30:00,378.54,378.98,377.96,378.92,117693.0,371.8607,372.2929,371.2909,372.234,117693.0
2019-06-26 14:40:00,378.78,378.95,377.45,377.47,57808.0,372.0965,372.2635,370.7899,370.8096,57808.0
2019-06-26 14:50:00,377.42,378.25,377.1,378.14,60061.0,370.7605,371.5758,370.4461,371.4677,60061.0
2019-06-26 15:00:00,377.99,378.49,377.87,378.33,65300.0,371.3204,371.8116,371.2025,371.6544,65300.0
2019-06-26 15:10:00,378.28,378.76,378.22,378.6,60900.0,371.6053,372.0768,371.5463,371.9196,60900.0
2019-06-26 15:20:00,378.59,378.6,377.16,377.21,61971.0,371.9098,371.9196,370.505,370.5542,61971.0
2019-06-26 15:30:00,377.16,377.33,376.48,376.95,80353.0,370.505,370.672,369.837,370.2987,80353.0
2019-06-26 15:40:00,376.96,377.09,372.11,373.45,554258.0,370.3086,370.4363,365.5441,366.8605,554258.0
2019-06-26 15:50:00,373.58,375.68,373.31,375.16,324907.0,366.9882,369.0512,366.723,368.5403,324907.0
2019-06-27 09:30:00,367.54,369.93,363.5,364.22,827337.0,361.0548,363.4026,357.0861,357.7934,827337.0
2019-06-27 09:40:00,364.22,365.89,362.4,365.28,504502.0,357.7934,359.4339,356.0055,358.8347,504502.0
2019-06-27 09:50:00,365.34,366.41,364.02,365.62,233054.0,358.8936,359.9447,357.5969,359.1687,233054.0
2019-06-27 10:00:00,365.67,365.87,364.1,365.0,227495.0,359.2178,359.4143,357.6755,358.5596,227495.0
2019-06-27 10:10:00,364.92,365.25,363.18,364.97,296998.0,358.481,358.8052,356.7717,358.5301,296998.0
2019-06-27 10:20:00,365.01,366.49,364.63,365.3,201636.0,358.5694,360.0233,358.1961,358.8543,201636.0
2019-06-27 10:30:00,365.62,367.35,365.3,366.33,202408.0,359.1687,360.8681,358.8543,359.8661,202408.0
2019-06-27 10:40:00,366.31,366.7,365.16,365.69,119223.0,359.8465,360.2296,358.7168,359.2374,119223.0
2019-06-27 10:50:00,365.69,366.3,365.24,365.28,82567.0,359.2374,359.8367,358.7954,358.8347,82567.0
2019-06-27 11:00:00,365.31,366.15,364.69,365.65,135120.0,358.8641,359.6893,358.2551,359.1981,135120.0
2019-06-27 11:10:00,365.73,366.13,365.08,365.58,100496.0,359.2767,359.6697,358.6382,359.1294,100496.0
2019-06-27 11:20:00,365.76,365.85,365.08,365.26,112173.0,359.3062,359.3946,358.6382,358.815,112173.0
2019-06-27 11:30:00,365.32,366.45,364.92,365.93,118772.0,358.874,359.984,358.481,359.4732,118772.0
2019-06-27 11:40:00,365.97,366.31,365.66,366.26,107929.0,359.5125,359.8465,359.208,359.7974,107929.0
2019-06-27 11:50:00,366.13,366.32,365.44,365.9,85576.0,359.6697,359.8563,358.9918,359.4437,85576.0
2019-06-27 12:00:00,365.99,366.16,365.8,366.03,69127.0,359.5321,359.6991,359.3455,359.5714,69127.0
2019-06-27 12:10:00,366.07,366.25,365.77,365.97,79985.0,359.6107,359.7875,359.316,359.5125,79985.0
2019-06-27 12:20:00,365.96,366.05,365.81,365.9,68556.0,359.5027,359.5911,359.3553,359.4437,68556.0
2019-06-27 12:30:00,365.85,366.13,365.85,366.05,90637.0,359.3946,359.6697,359.3946,359.5911,90637.0
2019-06-27 12:40:00,366.05,367.14,365.88,366.81,125706.0,359.5911,360.6618,359.4241,360.3377,125706.0
2019-06-27 12:50:00,366.82,368.0,366.81,367.63,109661.0,360.3475,361.5067,360.3377,361.1432,109661.0
2019-06-27 13:00:00,367.58,367.59,366.43,367.04,88968.0,361.0941,361.1039,359.9644,360.5636,88968.0
2019-06-27 13:10:00,367.03,367.3,366.81,366.9,50089.0,360.5538,360.819,360.3377,360.4261,50089.0
2019-06-27 13:20:00,366.89,367.45,366.83,367.19,41313.0,360.4163,360.9664,360.3573,360.711,41313.0
2019-06-27 13:30:00,367.24,367.68,366.82,367.55,57450.0,360.7601,361.1923,360.3475,361.0646,57450.0
2019-06-27 13:40:00,367.59,368.15,367.35,367.67,67058.0,361.1039,361.654,360.8681,361.1825,67058.0
2019-06-27 13:50:00,367.66,368.0,367.32,367.32,32716.0,361.1727,361.5067,360.8387,360.8387,32716.0
2019-06-27 14:00:00,367.31,367.93,367.11,367.74,45050.0,360.8288,361.4379,360.6324,361.2513,45050.0
2019-06-27 14:10:00,367.83,368.14,367.76,367.94,63630.0,361.3397,361.6442,361.2709,361.4477,63630.0
2019-06-27 14:20:00,367.92,368.46,367.8,367.97,77203.0,361.4281,361.9585,361.3102,361.4772,77203.0
2019-06-27 14:30:00,367.89,368.5,367.83,367.91,50957.0,361.3986,361.9978,361.3397,361.4183,50957.0
2019-06-27 14:40:00,367.95,368.13,367.5,367.65,60004.0,361.4575,361.6344,361.0155,361.1628,60004.0
2019-06-27 14:50:00,367.6,367.91,367.38,367.73,52672.0,361.1137,361.4183,360.8976,361.2414,52672.0
2019-06-27 15:00:00,367.62,367.89,367.52,367.63,48640.0,361.1334,361.3986,361.0351,361.1432,48640.0
2019-06-27 15:10:00,367.64,367.86,367.42,367.86,35199.0,361.153,361.3691,360.9369,361.3691,35199.0
2019-06-27 15:20:00,367.82,367.95,367.6,367.88,37902.0,361.3298,361.4575,361.1137,361.3888,37902.0
2019-06-27 15:30:00,367.86,367.86,362.35,363.67,977961.0,361.3691,361.3691,355.9564,357.2531,977961.0
2019-06-27 15:40:00,363.7,365.7,363.0,365.24,344419.0,357.2825,359.2472,356.5949,358.7954,344419.0
2019-06-27 15:50:00,365.3,365.51,363.1,363.95,556431.0,358.8543,359.0606,356.6931,357.5281,556431.0
2019-06-28 09:30:00,363.92,364.77,361.68,363.06,346147.0,357.4987,358.3337,355.2982,356.6538,346147.0
2019-06-28 09:40:00,363.09,364.22,362.17,362.71,170685.0,356.6833,357.7934,355.7795,356.31,170685.0
2019-06-28 09:50:00,362.85,362.85,361.57,362.62,147237.0,356.4475,356.4475,355.1901,356.2216,147237.0
2019-06-28 10:00:00,362.71,363.7,362.51,363.56,105247.0,356.31,357.2825,356.1135,357.145,105247.0
2019-06-28 10:10:00,363.63,364.0,363.09,363.74,71672.0,357.2138,357.5772,356.6833,357.3218,71672.0
2019-06-28 10:20:00,363.67,364.36,363.5,364.17,62572.0,357.2531,357.9309,357.0861,357.7442,62572.0
2019-06-28 10:30:00,364.13,364.91,363.69,364.49,64724.0,357.705,358.4712,357.2727,358.0586,64724.0
2019-06-28 10:40:00,364.41,365.3,364.38,364.78,71441.0,357.98,358.8543,357.9505,358.3435,71441.0
2019-06-28 10:50:00,364.67,365.99,364.67,365.93,77995.0,358.2354,359.5321,358.2354,359.4732,77995.0
2019-06-28 11:00:00,365.92,366.1,365.09,365.4,56123.0,359.4634,359.6402,358.648,358.9525,56123.0
2019-06-28 11:10:00,365.34,365.59,364.85,365.43,40622.0,358.8936,359.1392,358.4122,358.982,40622.0
2019-06-28 11:20:00,365.46,365.9,365.24,365.6,64138.0,359.0115,359.4437,358.7954,359.149,64138.0
2019-06-28 11:30:00,365.53,366.09,365.47,365.77,54518.0,359.0802,359.6304,359.0213,359.316,54518.0
2019-06-28 11:40:00,365.75,365.75,365.28,365.49,44541.0,359.2964,359.2964,358.8347,359.041,44541.0
2019-06-28 11:50:00,365.57,366.07,365.34,365.68,53188.0,359.1195,359.6107,358.8936,359.2276,53188.0
2019-06-28 12:00:00,365.63,365.96,365.32,365.59,31830.0,359.1785,359.5027,358.874,359.1392,31830.0
2019-06-28 12:10:00,365.6,365.67,365.29,365.49,21376.0,359.149,359.2178,358.8445,359.041,21376.0
2019-06-28 12:20:00,365.52,366.23,365.49,366.11,46280.0,359.0704,359.7679,359.041,359.65,46280.0
2019-06-28 12:30:00,366.18,366.18,365.83,365.92,33154.0,359.7188,359.7188,359.375,359.4634,33154.0
2019-06-28 12:40:00,365.93,366.03,365.77,365.83,27804.0,359.4732,359.5714,359.316,359.375,27804.0
2019-06-28 12:50:00,365.93,365.93,365.17,365.27,37847.0,359.4732,359.4732,358.7266,358.8248,37847.0
2019-06-28 13:00:00,365.34,365.52,365.07,365.5,22372.0,358.8936,359.0704,358.6284,359.0508,22372.0
2019-06-28 13:10:00,365.52,365.6,365.21,365.35,31272.0,359.0704,359.149,358.7659,358.9034,31272.0
2019-06-28 13:20:00,365.32,365.34,364.62,364.65,45136.0,358.874,358.8936,358.1863,358.2158,45136.0
2019-06-28 13:30:00,364.63,365.1,364.41,364.9,68287.0,358.1961,358.6578,357.98,358.4614,68287.0
2019-06-28 13:40:00,364.82,364.96,364.53,364.87,13280.0,358.3828,358.5203,358.0979,358.4319,13280.0
2019-06-28 13:50:00,364.9,364.93,364.56,364.78,17903.0,358.4614,358.4908,358.1274,358.3435,17903.0
2019-06-28 14:00:00,364.68,365.09,364.65,364.88,26199.0,358.2452,358.648,358.2158,358.4417,26199.0
2019-06-28 14:10:00,364.96,365.35,364.72,365.14,53795.0,358.5203,358.9034,358.2845,358.6971,53795.0
2019-06-28 14:20:00,365.15,365.54,365.05,365.16,19444.0,358.707,359.0901,358.6087,358.7168,19444.0
2019-06-28 14:30:00,365.1,365.34,364.61,364.8,50954.0,358.6578,358.8936,358.1765,358.3631,50954.0
2019-06-28 14:40:00,364.87,365.11,364.65,364.8,33219.0,358.4319,358.6677,358.2158,358.3631,33219.0
2019-06-28 14:50:00,364.87,364.89,364.21,364.28,72951.0,358.4319,358.4515,357.7835,357.8523,72951.0
2019-06-28 15:00:00,364.27,364.68,363.9,364.68,52003.0,357.8425,358.2452,357.479,358.2452,52003.0
2019-06-28 15:10:00,364.71,365.33,364.52,364.98,61292.0,358.2747,358.8838,358.0881,358.54,61292.0
2019-06-28 15:20:00,365.02,365.09,364.26,364.26,40831.0,358.5792,358.648,357.8327,357.8327,40831.0
2019-06-28 15:30:00,364.25,364.92,364.06,364.85,52222.0,357.8228,358.481,357.6362,358.4122,52222.0
2019-06-28 15:40:00,364.89,365.17,364.72,364.91,73381.0,358.4515,358.7266,358.2845,358.4712,73381.0
2019-06-28 15:50:00,364.87,365.05,364.05,364.06,293679.0,358.4319,358.6087,357.6264,357.6362,293679.0
2019-07-01 09:30:00,364.88,365.23,359.2,360.89,490617.0,358.4417,358.7855,352.8619,354.5221,490617.0
2019-07-01 09:40:00,360.79,361.3,359.22,359.48,216899.0,354.4239,354.9249,352.8816,353.137,216899.0
2019-07-01 09:50:00,359.44,360.75,358.72,360.29,181500.0,353.0977,354.3846,352.3904,353.9327,181500.0
2019-07-01 10:00:00,360.46,362.42,360.38,361.78,223157.0,354.0997,356.0251,354.0211,355.3964,223157.0
2019-07-01 10:10:00,361.8,362.28,361.3,362.06,97429.0,355.4161,355.8876,354.9249,355.6715,97429.0
2019-07-01 10:20:00,362.07,362.25,360.66,361.38,88354.0,355.6813,355.8581,354.2962,355.0035,88354.0
2019-07-01 10:30:00,361.43,361.49,360.62,361.26,54492.0,355.0526,355.1115,354.2569,354.8856,54492.0
2019-07-01 10:40:00,361.24,361.64,361.07,361.09,45848.0,354.8659,355.2589,354.6989,354.7186,45848.0
2019-07-01 10:50:00,361.09,361.92,360.95,361.84,45046.0,354.7186,355.5339,354.5811,355.4554,45046.0
2019-07-01 11:00:00,361.87,362.11,361.2,361.41,55497.0,355.4848,355.7206,354.8267,355.0329,55497.0
2019-07-01 11:10:00,361.36,361.38,360.71,360.78,49858.0,354.9838,355.0035,354.3453,354.4141,49858.0
2019-07-01 11:20:00,360.79,361.06,360.13,360.3,63547.0,354.4239,354.6891,353.7755,353.9425,63547.0
2019-07-01 11:30:00,360.26,360.6,360.07,360.34,41809.0,353.9032,354.2372,353.7166,353.9818,41809.0
2019-07-01 11:40:00,360.39,360.63,359.61,359.71,73901.0,354.0309,354.2667,353.2647,353.3629,73901.0
2019-07-01 11:50:00,359.63,359.82,359.21,359.6,114949.0,353.2844,353.471,352.8718,353.2549,114949.0
2019-07-01 12:00:00,359.65,359.75,359.14,359.33,61943.0,353.304,353.4022,352.803,352.9896,61943.0
2019-07-01 12:10:00,359.35,359.53,358.77,358.83,68741.0,353.0093,353.1861,352.4395,352.4985,68741.0
2019-07-01 12:20:00,358.83,358.92,358.13,358.32,108952.0,352.4985,352.5869,351.8108,351.9975,108952.0
2019-07-01 12:30:00,358.39,358.78,358.29,358.73,63438.0,352.0662,352.4494,351.968,352.4002,63438.0
2019-07-01 12:40:00,358.72,359.16,358.61,358.7,72840.0,352.3904,352.8226,352.2824,352.3708,72840.0
2019-07-01 12:50:00,358.67,358.77,357.8,358.29,106168.0,352.3413,352.4395,351.4866,351.968,106168.0
2019-07-01 13:00:00,358.35,358.53,358.16,358.3,42816.0,352.0269,352.2038,351.8403,351.9778,42816.0
2019-07-01 13:10:00,358.31,358.31,355.29,356.0,317982.0,351.9876,351.9876,349.0209,349.7184,317982.0
2019-07-01 13:20:00,356.08,356.18,354.68,354.77,226608.0,349.797,349.8952,348.4217,348.5101,226608.0
2019-07-01 13:30:00,354.77,354.82,353.32,354.1,247921.0,348.5101,348.5592,347.0857,347.8519,247921.0
2019-07-01 13:40:00,354.1,355.0,353.42,354.62,151031.0,347.8519,348.7361,347.1839,348.3628,151031.0
2019-07-01 13:50:00,354.63,355.19,354.31,355.05,80900.0,348.3726,348.9227,348.0582,348.7852,80900.0
2019-07-01 14:00:00,355.04,355.12,354.44,354.98,81844.0,348.7753,348.8539,348.1859,348.7164,81844.0
2019-07-01 14:10:00,354.86,355.5,354.72,355.16,96180.0,348.5985,349.2272,348.461,348.8932,96180.0
2019-07-01 14:20:00,355.15,355.25,354.69,354.75,78935.0,348.8834,348.9816,348.4315,348.4905,78935.0
2019-07-01 14:30:00,354.75,355.58,354.71,355.12,62440.0,348.4905,349.3058,348.4512,348.8539,62440.0
2019-07-01 14:40:00,355.1,355.52,355.08,355.2,35730.0,348.8343,349.2469,348.8146,348.9325,35730.0
2019-07-01 14:50:00,355.18,356.05,355.17,355.5,70717.0,348.9129,349.7675,348.9031,349.2272,70717.0
2019-07-01 15:00:00,355.52,355.78,355.05,355.05,64642.0,349.2469,349.5023,348.7852,348.7852,64642.0
2019-07-01 15:10:00,355.08,355.47,354.97,355.14,78128.0,348.8146,349.1978,348.7066,348.8736,78128.0
2019-07-01 15:20:00,355.14,356.39,355.05,355.87,104218.0,348.8736,350.1015,348.7852,349.5907,104218.0
2019-07-01 15:30:00,355.88,356.12,355.67,356.07,83482.0,349.6005,349.8363,349.3942,349.7872,83482.0
2019-07-01 15:40:00,356.06,356.37,355.68,356.11,110600.0,349.7773,350.0819,349.4041,349.8265,110600.0
2019-07-01 15:50:00,356.17,356.35,355.84,356.34,296820.0,349.8854,350.0622,349.5612,350.0524,296820.0
2019-07-02 09:30:00,355.63,356.79,353.51,355.78,252322.0,349.3549,350.4945,347.2723,349.5023,252322.0
2019-07-02 09:40:00,355.88,355.91,353.65,354.36,131193.0,349.6005,349.63,347.4099,348.1073,131193.0
2019-07-02 09:50:00,354.52,354.75,352.69,353.01,243293.0,348.2645,348.4905,346.4668,346.7812,243293.0
2019-07-02 10:00:00,353.1,353.49,352.88,353.1,126348.0,346.8696,347.2527,346.6535,346.8696,126348.0
2019-07-02 10:10:00,353.21,353.91,353.06,353.86,97982.0,346.9776,347.6653,346.8303,347.6162,97982.0
2019-07-02 10:20:00,353.83,354.84,353.56,354.62,126487.0,347.5867,348.5789,347.3215,348.3628,126487.0
2019-07-02 10:30:00,354.58,354.75,353.86,354.03,75379.0,348.3235,348.4905,347.6162,347.7832,75379.0
2019-07-02 10:40:00,353.96,354.13,353.53,353.94,68567.0,347.7144,347.8814,347.292,347.6948,68567.0
2019-07-02 10:50:00,353.91,355.2,353.87,354.86,61886.0,347.6653,348.9325,347.626,348.5985,61886.0
2019-07-02 11:00:00,354.84,355.09,354.19,354.49,57902.0,348.5789,348.8245,347.9403,348.235,57902.0
2019-07-02 11:10:00,354.45,354.94,354.25,354.7,43180.0,348.1958,348.6771,347.9993,348.4413,43180.0
2019-07-02 11:20:00,354.75,355.0,354.54,354.89,47866.0,348.4905,348.7361,348.2842,348.628,47866.0
2019-07-02 11:30:00,354.99,355.12,354.21,354.4,43713.0,348.7262,348.8539,347.96,348.1466,43713.0
2019-07-02 11:40:00,354.44,354.45,353.94,354.23,58396.0,348.1859,348.1958,347.6948,347.9796,58396.0
2019-07-02 11:50:00,354.19,354.57,353.83,354.52,37244.0,347.9403,348.3136,347.5867,348.2645,37244.0
2019-07-02 12:00:00,354.54,354.65,354.06,354.22,41965.0,348.2842,348.3922,347.8126,347.9698,41965.0
2019-07-02 12:10:00,354.23,354.42,353.85,354.03,42929.0,347.9796,348.1663,347.6063,347.7832,42929.0
2019-07-02 12:20:00,354.01,354.32,353.82,353.94,26209.0,347.7635,348.068,347.5769,347.6948,26209.0
2019-07-02 12:30:00,353.88,355.02,353.77,354.81,44227.0,347.6358,348.7557,347.5278,348.5494,44227.0
2019-07-02 12:40:00,354.79,355.25,354.67,355.03,39736.0,348.5298,348.9816,348.4119,348.7655,39736.0
2019-07-02 12:50:00,355.1,355.81,355.0,355.76,60685.0,348.8343,349.5318,348.7361,349.4826,60685.0
2019-07-02 13:00:00,355.78,356.0,355.36,355.83,41970.0,349.5023,349.7184,349.0897,349.5514,41970.0
2019-07-02 13:10:00,355.9,356.24,355.85,355.9,47848.0,349.6202,349.9542,349.5711,349.6202,47848.0
2019-07-02 13:20:00,355.9,356.07,355.72,355.72,28919.0,349.6202,349.7872,349.4433,349.4433,28919.0
2019-07-02 13:30:00,355.62,355.8,354.95,355.0,56591.0,349.3451,349.5219,348.6869,348.7361,56591.0
2019-07-02 13:40:00,354.93,355.53,354.73,355.53,29451.0,348.6673,349.2567,348.4708,349.2567,29451.0
2019-07-02 13:50:00,355.45,355.85,355.45,355.48,25803.0,349.1781,349.5711,349.1781,349.2076,25803.0
2019-07-02 14:00:00,355.51,355.76,355.13,355.27,23068.0,349.2371,349.4826,348.8638,349.0013,23068.0
2019-07-02 14:10:00,355.34,355.39,354.89,355.35,27428.0,349.0701,349.1192,348.628,349.0799,27428.0
2019-07-02 14:20:00,355.32,355.65,354.83,354.83,40469.0,349.0504,349.3746,348.5691,348.5691,40469.0
2019-07-02 14:30:00,354.84,354.91,354.34,354.41,73394.0,348.5789,348.6476,348.0877,348.1565,73394.0
2019-07-02 14:40:00,354.44,354.75,354.42,354.48,33463.0,348.1859,348.4905,348.1663,348.2252,33463.0
2019-07-02 14:50:00,354.46,354.52,354.25,354.35,33186.0,348.2056,348.2645,347.9993,348.0975,33186.0
2019-07-02 15:00:00,354.37,354.53,354.04,354.13,57365.0,348.1172,348.2743,347.793,347.8814,57365.0
2019-07-02 15:10:00,354.12,354.21,353.67,353.96,47662.0,347.8716,347.96,347.4295,347.7144,47662.0
2019-07-02 15:20:00,354.0,354.42,353.86,353.9,45026.0,347.7537,348.1663,347.6162,347.6555,45026.0
2019-07-02 15:30:00,353.9,354.25,353.85,354.11,63998.0,347.6555,347.9993,347.6063,347.8618,63998.0
2019-07-02 15:40:00,354.11,354.11,353.87,353.92,55665.0,347.8618,347.8618,347.626,347.6751,55665.0
2019-07-02 15:50:00,353.93,354.25,353.75,354.25,185011.0,347.6849,347.9993,347.5081,347.9993,185011.0
2019-07-03 09:30:00,354.5,354.85,353.31,353.55,129732.0,348.2449,348.5887,347.0759,347.3116,129732.0
2019-07-03 09:40:00,353.56,353.68,352.8,353.11,95056.0,347.3215,347.4393,346.5749,346.8794,95056.0
2019-07-03 09:50:00,353.11,353.5,352.26,352.82,95821.0,346.8794,347.2625,346.0444,346.5945,95821.0
2019-07-03 10:00:00,352.8,353.0,352.5,352.98,47327.0,346.5749,346.7713,346.2802,346.7517,47327.0
2019-07-03 10:10:00,352.88,353.37,352.63,353.28,41619.0,346.6535,347.1348,346.4079,347.0464,41619.0
2019-07-03 10:20:00,353.25,353.6,353.09,353.44,39785.0,347.0169,347.3608,346.8598,347.2036,39785.0
2019-07-03 10:30:00,353.41,354.25,353.37,354.17,86862.0,347.1741,347.9993,347.1348,347.9207,86862.0
2019-07-03 10:40:00,354.13,354.36,353.68,353.99,72513.0,347.8814,348.1073,347.4393,347.7439,72513.0
2019-07-03 10:50:00,354.0,354.05,353.34,353.45,46470.0,347.7537,347.8028,347.1053,347.2134,46470.0
2019-07-03 11:00:00,353.42,353.72,353.15,353.27,40610.0,347.1839,347.4786,346.9187,347.0366,40610.0
2019-07-03 11:10:00,353.32,353.41,352.69,352.69,50063.0,347.0857,347.1741,346.4668,346.4668,50063.0
2019-07-03 11:20:00,352.72,353.0,352.46,352.64,94948.0,346.4963,346.7713,346.2409,346.4177,94948.0
2019-07-03 11:30:00,352.67,352.95,352.38,352.68,75633.0,346.4472,346.7222,346.1623,346.457,75633.0
2019-07-03 11:40:00,352.73,352.8,352.34,352.8,51259.0,346.5061,346.5749,346.123,346.5749,51259.0
2019-07-03 11:50:00,352.81,353.76,352.8,353.63,64347.0,346.5847,347.5179,346.5749,347.3902,64347.0
2019-07-03 12:00:00,353.62,354.05,353.46,353.53,62312.0,347.3804,347.8028,347.2232,347.292,62312.0
2019-07-03 12:10:00,353.59,353.67,353.21,353.64,35389.0,347.3509,347.4295,346.9776,347.4,35389.0
2019-07-03 12:20:00,353.6,354.17,353.23,353.94,52123.0,347.3608,347.9207,346.9973,347.6948,52123.0
2019-07-03 12:30:00,353.99,354.1,353.69,354.08,49605.0,347.7439,347.8519,347.4492,347.8323,49605.0
2019-07-03 12:40:00,354.08,354.13,353.54,353.75,74357.0,347.8323,347.8814,347.3018,347.5081,74357.0
2019-07-03 12:50:00,353.77,354.49,353.74,354.47,164098.0,347.5278,348.235,347.4983,348.2154,164098.0
2019-07-05 09:30:00,354.0,354.11,351.43,354.0,150242.0,347.7537,347.8618,345.229,347.7537,150242.0
2019-07-05 09:40:00,353.91,354.37,353.54,354.27,100060.0,347.6653,348.1172,347.3018,348.0189,100060.0
2019-07-05 09:50:00,354.34,355.26,353.67,354.59,103701.0,348.0877,348.9915,347.4295,348.3333,103701.0
2019-07-05 10:00:00,354.71,355.95,354.57,355.57,65081.0,348.4512,349.6693,348.3136,349.296,65081.0
2019-07-05 10:10:00,355.45,355.45,354.9,355.07,48537.0,349.1781,349.1781,348.6378,348.8048,48537.0
2019-07-05 10:20:00,355.11,355.12,353.77,354.01,37717.0,348.8441,348.8539,347.5278,347.7635,37717.0
2019-07-05 10:30:00,354.0,354.0,352.82,352.82,34440.0,347.7537,347.7537,346.5945,346.5945,34440.0
2019-07-05 10:40:00,352.9,352.91,351.74,352.55,72984.0,346.6731,346.6829,345.5336,346.3293,72984.0
2019-07-05 10:50:00,352.51,353.12,352.42,353.08,29882.0,346.29,346.8892,346.2016,346.8499,29882.0
2019-07-05 11:00:00,353.15,353.48,352.72,353.28,26309.0,346.9187,347.2429,346.4963,347.0464,26309.0
2019-07-05 11:10:00,353.39,354.21,353.29,354.09,27666.0,347.1545,347.96,347.0562,347.8421,27666.0
2019-07-05 11:20:00,353.99,354.18,353.54,354.04,18817.0,347.7439,347.9305,347.3018,347.793,18817.0
2019-07-05 11:30:00,354.1,354.8,354.09,354.79,28928.0,347.8519,348.5396,347.8421,348.5298,28928.0
2019-07-05 11:40:00,354.8,354.94,354.44,354.88,30391.0,348.5396,348.6771,348.1859,348.6182,30391.0
2019-07-05 11:50:00,354.88,355.66,354.88,355.5,44403.0,348.6182,349.3844,348.6182,349.2272,44403.0
2019-07-05 12:00:00,355.49,355.62,355.18,355.38,26661.0,349.2174,349.3451,348.9129,349.1093,26661.0
2019-07-05 12:10:00,355.34,356.07,355.29,355.96,39524.0,349.0701,349.7872,349.0209,349.6791,39524.0
2019-07-05 12:20:00,355.97,356.01,355.62,356.0,16971.0,349.6889,349.7282,349.3451,349.7184,16971.0
2019-07-05 12:30:00,355.98,356.32,355.93,356.09,34553.0,349.6988,350.0328,349.6496,349.8068,34553.0
2019-07-05 12:40:00,356.07,356.89,355.91,356.67,53737.0,349.7872,350.5927,349.63,350.3766,53737.0
2019-07-05 12:50:00,356.67,356.88,356.52,356.87,49476.0,350.3766,350.5829,350.2292,350.5731,49476.0
2019-07-05 13:00:00,356.84,357.25,356.66,356.75,57246.0,350.5436,350.9463,350.3668,350.4552,57246.0
2019-07-05 13:10:00,356.79,356.8,356.48,356.54,23529.0,350.4945,350.5043,350.1899,350.2489,23529.0
2019-07-05 13:20:00,356.48,356.61,356.1,356.34,24874.0,350.1899,350.3176,349.8166,350.0524,24874.0
2019-07-05 13:30:00,356.28,356.72,356.27,356.57,17489.0,349.9935,350.4257,349.9836,350.2783,17489.0
2019-07-05 13:40:00,356.56,356.59,356.08,356.16,25719.0,350.2685,350.298,349.797,349.8756,25719.0
2019-07-05 13:50:00,356.25,356.25,355.88,356.14,23751.0,349.964,349.964,349.6005,349.8559,23751.0
2019-07-05 14:00:00,356.16,356.34,355.8,355.91,21449.0,349.8756,350.0524,349.5219,349.63,21449.0
2019-07-05 14:10:00,356.0,356.14,355.63,356.14,19183.0,349.7184,349.8559,349.3549,349.8559,19183.0
2019-07-05 14:20:00,356.16,356.2,356.0,356.12,18132.0,349.8756,349.9149,349.7184,349.8363,18132.0
2019-07-05 14:30:00,356.15,356.29,355.9,356.02,26442.0,349.8658,350.0033,349.6202,349.7381,26442.0
2019-07-05 14:40:00,356.01,356.22,355.94,356.12,20772.0,349.7282,349.9345,349.6595,349.8363,20772.0
2019-07-05 14:50:00,356.12,356.18,356.0,356.15,20101.0,349.8363,349.8952,349.7184,349.8658,20101.0
2019-07-05 15:00:00,356.11,356.11,355.36,355.59,36432.0,349.8265,349.8265,349.0897,349.3156,36432.0
2019-07-05 15:10:00,355.64,355.66,355.23,355.42,26813.0,349.3648,349.3844,348.962,349.1486,26813.0
2019-07-05 15:20:00,355.44,355.73,355.33,355.51,21197.0,349.1683,349.4532,349.0602,349.2371,21197.0
2019-07-05 15:30:00,355.54,355.82,355.39,355.4,33079.0,349.2665,349.5416,349.1192,349.129,33079.0
2019-07-05 15:40:00,355.38,355.83,355.35,355.75,33257.0,349.1093,349.5514,349.0799,349.4728,33257.0
2019-07-05 15:50:00,355.72,356.11,355.2,355.96,194304.0,349.4433,349.8265,348.9325,349.6791,194304.0
2019-07-08 09:30:00,350.41,352.97,350.22,351.75,213017.0,344.227,346.7419,344.0404,345.5434,213017.0
2019-07-08 09:40:00,351.99,352.35,350.6,350.98,124199.0,345.7792,346.1328,344.4137,344.787,124199.0
2019-07-08 09:50:00,350.96,351.79,350.25,351.1,107659.0,344.7673,345.5827,344.0699,344.9049,107659.0
2019-07-08 10:00:00,351.11,352.39,351.08,352.14,85276.0,344.9147,346.1721,344.8852,345.9265,85276.0
2019-07-08 10:10:00,352.02,352.28,351.66,352.1,45489.0,345.8086,346.064,345.455,345.8872,45489.0
2019-07-08 10:20:00,352.1,352.59,351.85,351.95,53168.0,345.8872,346.3686,345.6416,345.7399,53168.0
2019-07-08 10:30:00,351.91,351.99,351.06,351.36,45601.0,345.7006,345.7792,344.8656,345.1603,45601.0
2019-07-08 10:40:00,351.38,351.51,350.85,351.39,56776.0,345.1799,345.3076,344.6593,345.1897,56776.0
2019-07-08 10:50:00,351.4,351.5,350.9,350.9,42192.0,345.1996,345.2978,344.7084,344.7084,42192.0
2019-07-08 11:00:00,350.85,351.17,350.46,350.61,57006.0,344.6593,344.9736,344.2762,344.4235,57006.0
2019-07-08 11:10:00,350.6,350.8,350.42,350.8,51031.0,344.4137,344.6102,344.2369,344.6102,51031.0
2019-07-08 11:20:00,350.8,350.82,350.35,350.73,62088.0,344.6102,344.6298,344.1681,344.5414,62088.0
2019-07-08 11:30:00,350.75,350.91,349.8,350.0,121650.0,344.561,344.7182,343.6278,343.8243,121650.0
2019-07-08 11:40:00,349.89,350.15,349.4,349.79,73845.0,343.7162,343.9716,343.2349,343.618,73845.0
2019-07-08 11:50:00,349.84,349.91,349.57,349.72,41132.0,343.6671,343.7359,343.4019,343.5492,41132.0
2019-07-08 12:00:00,349.71,349.85,349.54,349.77,40728.0,343.5394,343.6769,343.3724,343.5983,40728.0
2019-07-08 12:10:00,349.75,350.2,349.75,350.1,31470.0,343.5787,344.0207,343.5787,343.9225,31470.0
2019-07-08 12:20:00,350.0,350.19,349.8,350.08,31505.0,343.8243,344.0109,343.6278,343.9029,31505.0
2019-07-08 12:30:00,350.12,350.36,350.04,350.28,27991.0,343.9422,344.1779,343.8636,344.0993,27991.0
2019-07-08 12:40:00,350.15,350.84,350.05,350.6,29582.0,343.9716,344.6495,343.8734,344.4137,29582.0
2019-07-08 12:50:00,350.59,350.7,350.3,350.48,19271.0,344.4039,344.5119,344.119,344.2958,19271.0
2019-07-08 13:00:00,350.43,350.54,350.16,350.23,18154.0,344.2467,344.3547,343.9815,344.0502,18154.0
2019-07-08 13:10:00,350.18,350.5,350.13,350.42,13466.0,344.0011,344.3155,343.952,344.2369,13466.0
2019-07-08 13:20:00,350.43,350.55,350.18,350.18,26610.0,344.2467,344.3646,344.0011,344.0011,26610.0
2019-07-08 13:30:00,350.18,350.57,350.13,350.14,22102.0,344.0011,344.3842,343.952,343.9618,22102.0
2019-07-08 13:40:00,350.18,350.41,349.78,350.32,40628.0,344.0011,344.227,343.6082,344.1386,40628.0
2019-07-08 13:50:00,350.19,350.29,349.7,349.72,27350.0,344.0109,344.1092,343.5296,343.5492,27350.0
2019-07-08 14:00:00,349.71,349.9,349.55,349.9,45488.0,343.5394,343.726,343.3822,343.726,45488.0
2019-07-08 14:10:00,349.94,350.08,349.61,349.68,25184.0,343.7653,343.9029,343.4412,343.5099,25184.0
2019-07-08 14:20:00,349.7,349.96,349.66,349.91,25978.0,343.5296,343.785,343.4903,343.7359,25978.0
2019-07-08 14:30:00,349.94,350.36,349.86,350.13,79312.0,343.7653,344.1779,343.6867,343.952,79312.0
2019-07-08 14:40:00,350.12,350.95,350.09,350.66,45619.0,343.9422,344.7575,343.9127,344.4726,45619.0
2019-07-08 14:50:00,350.65,350.65,350.36,350.45,29238.0,344.4628,344.4628,344.1779,344.2663,29238.0
2019-07-08 15:00:00,350.43,350.98,350.35,350.91,55841.0,344.2467,344.787,344.1681,344.7182,55841.0
2019-07-08 15:10:00,350.91,351.58,350.89,351.19,68109.0,344.7182,345.3764,344.6986,344.9933,68109.0
2019-07-08 15:20:00,351.19,351.22,351.0,351.19,30800.0,344.9933,345.0227,344.8066,344.9933,30800.0
2019-07-08 15:30:00,351.19,351.4,351.0,351.27,47686.0,344.9933,345.1996,344.8066,345.0719,47686.0
2019-07-08 15:40:00,351.29,351.33,350.82,350.91,56363.0,345.0915,345.1308,344.6298,344.7182,56363.0
2019-07-08 15:50:00,350.92,351.21,350.89,351.14,143745.0,344.728,345.0129,344.6986,344.9442,143745.0
2019-07-09 09:30:00,349.05,350.4,348.73,349.4,178262.0,342.891,344.2172,342.5767,343.2349,178262.0
2019-07-09 09:40:00,349.55,349.75,348.64,349.24,74952.0,343.3822,343.5787,342.4883,343.0777,74952.0
2019-07-09 09:50:00,349.19,350.25,348.99,350.14,107131.0,343.0286,344.0699,342.8321,343.9618,107131.0
2019-07-09 10:00:00,350.15,350.99,349.9,350.55,78617.0,343.9716,344.7968,343.726,344.3646,78617.0
2019-07-09 10:10:00,350.5,351.05,350.09,350.91,73418.0,344.3155,344.8557,343.9127,344.7182,73418.0
2019-07-09 10:20:00,350.83,351.09,350.31,351.06,68386.0,344.6396,344.895,344.1288,344.8656,68386.0
2019-07-09 10:30:00,351.01,351.08,350.5,351.01,40163.0,344.8165,344.8852,344.3155,344.8165,40163.0
2019-07-09 10:40:00,351.01,351.01,350.41,350.66,34735.0,344.8165,344.8165,344.227,344.4726,34735.0
2019-07-09 10:50:00,350.75,350.79,349.0,349.57,85570.0,344.561,344.6003,342.8419,343.4019,85570.0
2019-07-09 11:00:00,349.58,349.69,347.9,349.29,321326.0,343.4117,343.5197,341.7613,343.1268,321326.0
2019-07-09 11:10:00,349.24,350.07,349.02,350.05,89787.0,343.0777,343.893,342.8616,343.8734,89787.0
2019-07-09 11:20:00,350.08,350.09,349.51,349.75,38088.0,343.9029,343.9127,343.3429,343.5787,38088.0
2019-07-09 11:30:00,349.68,350.44,349.48,350.18,45097.0,343.5099,344.2565,343.3135,344.0011,45097.0
2019-07-09 11:40:00,350.23,351.36,350.15,351.2,88132.0,344.0502,345.1603,343.9716,345.0031,88132.0
2019-07-09 11:50:00,351.08,351.13,350.6,350.62,45295.0,344.8852,344.9343,344.4137,344.4333,45295.0
2019-07-09 12:00:00,350.58,351.22,350.57,351.09,32951.0,344.394,345.0227,344.3842,344.895,32951.0
2019-07-09 12:10:00,351.13,352.23,350.67,350.84,109905.0,344.9343,346.0149,344.4825,344.6495,109905.0
2019-07-09 12:20:00,350.83,350.87,350.03,350.22,67844.0,344.6396,344.6789,343.8537,344.0404,67844.0
2019-07-09 12:30:00,350.19,352.97,350.15,352.6,412671.0,344.0109,346.7419,343.9716,346.3784,412671.0
2019-07-09 12:40:00,352.69,353.41,352.27,352.38,135971.0,346.4668,347.1741,346.0542,346.1623,135971.0
2019-07-09 12:50:00,352.38,352.48,351.64,351.7,103117.0,346.1623,346.2605,345.4353,345.4943,103117.0
2019-07-09 13:00:00,351.77,352.16,351.71,351.98,61950.0,345.563,345.9462,345.5041,345.7693,61950.0
2019-07-09 13:10:00,351.97,352.09,351.35,351.85,40663.0,345.7595,345.8774,345.1505,345.6416,40663.0
2019-07-09 13:20:00,351.82,352.15,351.51,351.82,45754.0,345.6122,345.9363,345.3076,345.6122,45754.0
2019-07-09 13:30:00,351.86,352.23,351.84,352.0,23185.0,345.6515,346.0149,345.6318,345.789,23185.0
2019-07-09 13:40:00,352.09,352.48,352.0,352.28,39349.0,345.8774,346.2605,345.789,346.064,39349.0
2019-07-09 13:50:00,352.32,352.74,352.25,352.7,40871.0,346.1033,346.5159,346.0346,346.4766,40871.0
2019-07-09 14:00:00,352.71,352.8,352.4,352.6,34913.0,346.4865,346.5749,346.1819,346.3784,34913.0
2019-07-09 14:10:00,352.58,352.9,352.54,352.81,35721.0,346.3588,346.6731,346.3195,346.5847,35721.0
2019-07-09 14:20:00,352.78,352.84,350.16,351.04,230461.0,346.5552,346.6142,343.9815,344.8459,230461.0
2019-07-09 14:30:00,351.07,351.84,351.0,351.82,62289.0,344.8754,345.6318,344.8066,345.6122,62289.0
2019-07-09 14:40:00,351.74,352.27,351.68,352.05,51702.0,345.5336,346.0542,345.4746,345.8381,51702.0
2019-07-09 14:50:00,352.01,352.87,351.84,352.76,67496.0,345.7988,346.6436,345.6318,346.5356,67496.0
2019-07-09 15:00:00,352.74,352.91,352.38,352.47,50009.0,346.5159,346.6829,346.1623,346.2507,50009.0
2019-07-09 15:10:00,352.4,352.76,352.27,352.7,33056.0,346.1819,346.5356,346.0542,346.4766,33056.0
2019-07-09 15:20:00,352.71,352.8,352.45,352.6,29608.0,346.4865,346.5749,346.231,346.3784,29608.0
2019-07-09 15:30:00,352.59,352.84,352.49,352.6,46786.0,346.3686,346.6142,346.2703,346.3784,46786.0
2019-07-09 15:40:00,352.56,352.9,352.42,352.71,54392.0,346.3391,346.6731,346.2016,346.4865,54392.0
2019-07-09 15:50:00,352.74,353.85,352.74,353.22,227030.0,346.5159,347.6063,346.5159,346.9875,227030.0
2019-07-10 09:30:00,354.13,356.03,354.01,354.64,176701.0,347.8814,349.7479,347.7635,348.3824,176701.0
2019-07-10 09:40:00,354.41,355.61,354.41,355.5,171599.0,348.1565,349.3353,348.1565,349.2272,171599.0
2019-07-10 09:50:00,355.44,356.52,353.91,354.21,137660.0,349.1683,350.2292,347.6653,347.96,137660.0
2019-07-10 10:00:00,354.26,355.25,353.5,353.71,102653.0,348.0091,348.9816,347.2625,347.4688,102653.0
2019-07-10 10:10:00,353.8,354.48,353.4,353.86,50732.0,347.5572,348.2252,347.1643,347.6162,50732.0
2019-07-10 10:20:00,353.81,354.0,352.71,353.08,73834.0,347.567,347.7537,346.4865,346.8499,73834.0
2019-07-10 10:30:00,353.1,353.59,352.65,352.98,46862.0,346.8696,347.3509,346.4275,346.7517,46862.0
2019-07-10 10:40:00,353.04,353.04,352.25,352.36,38597.0,346.8106,346.8106,346.0346,346.1426,38597.0
2019-07-10 10:50:00,352.34,352.68,351.88,352.17,48123.0,346.123,346.457,345.6711,345.956,48123.0
2019-07-10 11:00:00,352.16,352.72,352.0,352.2,60615.0,345.9462,346.4963,345.789,345.9855,60615.0
2019-07-10 11:10:00,352.2,352.25,351.41,351.62,67431.0,345.9855,346.0346,345.2094,345.4157,67431.0
2019-07-10 11:20:00,351.59,352.32,351.43,352.13,24626.0,345.3862,346.1033,345.229,345.9167,24626.0
2019-07-10 11:30:00,352.14,352.66,352.11,352.49,29774.0,345.9265,346.4373,345.897,346.2703,29774.0
2019-07-10 11:40:00,352.44,352.73,352.22,352.42,29681.0,346.2212,346.5061,346.0051,346.2016,29681.0
2019-07-10 11:50:00,352.4,352.55,351.86,351.92,25900.0,346.1819,346.3293,345.6515,345.7104,25900.0
2019-07-10 12:00:00,351.93,352.1,351.78,351.92,32514.0,345.7202,345.8872,345.5729,345.7104,32514.0
2019-07-10 12:10:00,351.86,351.95,351.57,351.64,31181.0,345.6515,345.7399,345.3666,345.4353,31181.0
2019-07-10 12:20:00,351.6,351.78,351.25,351.74,47594.0,345.396,345.5729,345.0522,345.5336,47594.0
2019-07-10 12:30:00,351.77,351.84,351.37,351.57,26758.0,345.563,345.6318,345.1701,345.3666,26758.0
2019-07-10 12:40:00,351.58,352.0,351.31,351.79,47944.0,345.3764,345.789,345.1112,345.5827,47944.0
2019-07-10 12:50:00,351.77,352.27,351.73,352.26,41138.0,345.563,346.0542,345.5237,346.0444,41138.0
2019-07-10 13:00:00,352.26,352.64,352.11,352.57,35035.0,346.0444,346.4177,345.897,346.3489,35035.0
2019-07-10 13:10:00,352.61,353.11,352.51,352.71,58346.0,346.3882,346.8794,346.29,346.4865,58346.0
2019-07-10 13:20:00,352.77,353.36,352.75,353.06,36722.0,346.5454,347.125,346.5258,346.8303,36722.0
2019-07-10 13:30:00,353.08,353.53,353.0,353.48,42244.0,346.8499,347.292,346.7713,347.2429,42244.0
2019-07-10 13:40:00,353.51,354.12,353.47,353.83,41098.0,347.2723,347.8716,347.233,347.5867,41098.0
2019-07-10 13:50:00,353.85,353.95,352.1,353.83,22349.0,347.6063,347.7046,345.8872,347.5867,22349.0
2019-07-10 14:00:00,353.79,354.24,352.85,352.92,62838.0,347.5474,347.9895,346.624,346.6928,62838.0
2019-07-10 14:10:00,352.99,353.36,352.56,352.67,21610.0,346.7615,347.125,346.3391,346.4472,21610.0
2019-07-10 14:20:00,352.66,352.96,352.35,352.38,19890.0,346.4373,346.732,346.1328,346.1623,19890.0
2019-07-10 14:30:00,352.32,352.74,352.19,352.48,32614.0,346.1033,346.5159,345.9756,346.2605,32614.0
2019-07-10 14:40:00,352.42,352.55,352.32,352.37,15386.0,346.2016,346.3293,346.1033,346.1525,15386.0
2019-07-10 14:50:00,352.29,352.61,352.1,352.53,21465.0,346.0739,346.3882,345.8872,346.3096,21465.0
2019-07-10 15:00:00,352.48,352.56,352.22,352.4,17901.0,346.2605,346.3391,346.0051,346.1819,17901.0
2019-07-10 15:10:00,352.34,352.67,352.32,352.58,23675.0,346.123,346.4472,346.1033,346.3588,23675.0
2019-07-10 15:20:00,352.62,352.76,352.33,352.53,25644.0,346.398,346.5356,346.1132,346.3096,25644.0
2019-07-10 15:30:00,352.52,352.71,352.12,352.2,44378.0,346.2998,346.4865,345.9069,345.9855,44378.0
2019-07-10 15:40:00,352.21,352.28,352.01,352.1,54417.0,345.9953,346.064,345.7988,345.8872,54417.0
2019-07-10 15:50:00,352.06,352.33,351.88,352.19,118978.0,345.8479,346.1132,345.6711,345.9756,118978.0
2019-07-11 09:30:00,352.62,353.27,350.7,352.96,135769.0,346.398,347.0366,344.5119,346.732,135769.0
2019-07-11 09:40:00,353.0,354.42,352.67,354.2,141951.0,346.7713,348.1663,346.4472,347.9502,141951.0
2019-07-11 09:50:00,354.2,354.58,353.86,354.12,74684.0,347.9502,348.3235,347.6162,347.8716,74684.0
2019-07-11 10:00:00,354.18,354.88,354.1,354.4,237206.0,347.9305,348.6182,347.8519,348.1466,237206.0
2019-07-11 10:10:00,354.44,354.96,354.33,354.74,83724.0,348.1859,348.6968,348.0779,348.4806,83724.0
2019-07-11 10:20:00,354.8,356.19,354.22,355.68,159273.0,348.5396,349.9051,347.9698,349.4041,159273.0
2019-07-11 10:30:00,355.75,356.02,355.45,355.55,83491.0,349.4728,349.7381,349.1781,349.2763,83491.0
2019-07-11 10:40:00,355.58,355.59,354.89,355.04,84111.0,349.3058,349.3156,348.628,348.7753,84111.0
2019-07-11 10:50:00,355.15,355.78,354.75,355.78,50082.0,348.8834,349.5023,348.4905,349.5023,50082.0
2019-07-11 11:00:00,355.71,356.56,355.67,356.12,96712.0,349.4335,350.2685,349.3942,349.8363,96712.0
2019-07-11 11:10:00,356.15,357.35,356.02,356.86,152191.0,349.8658,351.0446,349.7381,350.5632,152191.0
2019-07-11 11:20:00,356.82,357.96,356.82,357.83,117903.0,350.5239,351.6438,350.5239,351.5161,117903.0
2019-07-11 11:30:00,357.88,357.91,357.22,357.67,56521.0,351.5652,351.5947,350.9169,351.3589,56521.0
2019-07-11 11:40:00,357.68,358.48,357.65,357.98,92999.0,351.3688,352.1546,351.3393,351.6635,92999.0
2019-07-11 11:50:00,358.0,358.99,357.98,358.71,71763.0,351.6831,352.6556,351.6635,352.3806,71763.0
2019-07-11 12:00:00,358.71,359.06,358.39,358.8,64779.0,352.3806,352.7244,352.0662,352.469,64779.0
2019-07-11 12:10:00,358.86,358.91,358.43,358.75,71513.0,352.5279,352.5771,352.1055,352.4199,71513.0
2019-07-11 12:20:00,358.73,359.26,358.67,358.83,81428.0,352.4002,352.9209,352.3413,352.4985,81428.0
2019-07-11 12:30:00,358.83,359.18,358.73,359.08,79639.0,352.4985,352.8423,352.4002,352.7441,79639.0
2019-07-11 12:40:00,359.08,359.18,358.71,359.02,39704.0,352.7441,352.8423,352.3806,352.6851,39704.0
2019-07-11 12:50:00,359.05,359.15,358.73,358.82,74771.0,352.7146,352.8128,352.4002,352.4886,74771.0
2019-07-11 13:00:00,358.83,358.99,357.56,357.8,110948.0,352.4985,352.6556,351.2509,351.4866,110948.0
2019-07-11 13:10:00,357.75,357.97,357.3,357.51,88645.0,351.4375,351.6536,350.9955,351.2018,88645.0
2019-07-11 13:20:00,357.53,357.93,356.84,357.17,92335.0,351.2214,351.6144,350.5436,350.8678,92335.0
2019-07-11 13:30:00,357.13,357.19,355.85,356.65,140050.0,350.8285,350.8874,349.5711,350.3569,140050.0
2019-07-11 13:40:00,356.65,357.82,356.53,357.82,118151.0,350.3569,351.5063,350.2391,351.5063,118151.0
2019-07-11 13:50:00,357.73,359.03,357.67,358.87,85485.0,351.4179,352.6949,351.3589,352.5378,85485.0
2019-07-11 14:00:00,358.87,359.08,358.7,358.91,75415.0,352.5378,352.7441,352.3708,352.5771,75415.0
2019-07-11 14:10:00,358.93,359.06,357.43,357.65,102505.0,352.5967,352.7244,351.1232,351.3393,102505.0
2019-07-11 14:20:00,357.63,358.42,357.43,357.52,89033.0,351.3196,352.0957,351.1232,351.2116,89033.0
2019-07-11 14:30:00,357.58,358.0,357.24,357.53,43861.0,351.2705,351.6831,350.9365,351.2214,43861.0
2019-07-11 14:40:00,357.53,357.92,357.22,357.24,32855.0,351.2214,351.6045,350.9169,350.9365,32855.0
2019-07-11 14:50:00,357.25,358.27,356.63,358.16,115562.0,350.9463,351.9484,350.3373,351.8403,115562.0
2019-07-11 15:00:00,358.06,359.02,357.99,358.85,151152.0,351.7421,352.6851,351.6733,352.5181,151152.0
2019-07-11 15:10:00,358.84,359.01,358.3,358.84,65956.0,352.5083,352.6753,351.9778,352.5083,65956.0
2019-07-11 15:20:00,358.84,358.87,358.3,358.33,55208.0,352.5083,352.5378,351.9778,352.0073,55208.0
2019-07-11 15:30:00,358.34,358.92,358.19,358.56,93431.0,352.0171,352.5869,351.8698,352.2332,93431.0
2019-07-11 15:40:00,358.54,359.09,358.12,359.01,72839.0,352.2136,352.7539,351.801,352.6753,72839.0
2019-07-11 15:50:00,359.05,359.24,358.57,359.01,179423.0,352.7146,352.9012,352.2431,352.6753,179423.0
2019-07-12 09:30:00,360.0,360.05,358.14,358.95,148240.0,353.6478,353.6969,351.8206,352.6164,148240.0
2019-07-12 09:40:00,358.94,360.52,358.5,360.33,81626.0,352.6065,354.1587,352.1743,353.972,81626.0
2019-07-12 09:50:00,360.41,361.2,359.94,360.74,119093.0,354.0506,354.8267,353.5889,354.3748,119093.0
2019-07-12 10:00:00,360.78,361.6,360.65,361.02,81094.0,354.4141,355.2196,354.2864,354.6498,81094.0
2019-07-12 10:10:00,360.91,361.15,360.6,360.96,89012.0,354.5418,354.7775,354.2372,354.5909,89012.0
2019-07-12 10:20:00,361.0,361.57,360.75,361.51,56243.0,354.6302,355.1901,354.3846,355.1312,56243.0
2019-07-12 10:30:00,361.5,362.45,361.45,362.01,110408.0,355.1214,356.0546,355.0722,355.6224,110408.0
2019-07-12 10:40:00,362.0,362.27,361.36,361.62,39180.0,355.6125,355.8778,354.9838,355.2392,39180.0
2019-07-12 10:50:00,361.58,362.46,361.44,362.37,81306.0,355.1999,356.0644,355.0624,355.976,81306.0
2019-07-12 11:00:00,362.34,363.17,362.24,362.96,100314.0,355.9465,356.7619,355.8483,356.5556,100314.0
2019-07-12 11:10:00,362.94,363.36,362.85,363.26,66209.0,356.5359,356.9485,356.4475,356.8503,66209.0
2019-07-12 11:20:00,363.26,364.03,362.84,363.87,92541.0,356.8503,357.6067,356.4377,357.4495,92541.0
2019-07-12 11:30:00,363.9,364.33,363.83,364.02,80970.0,357.479,357.9014,357.4102,357.5969,80970.0
2019-07-12 11:40:00,364.02,364.47,363.84,364.2,51570.0,357.5969,358.039,357.4201,357.7737,51570.0
2019-07-12 11:50:00,364.17,364.35,363.79,364.05,54515.0,357.7442,357.9211,357.371,357.6264,54515.0
2019-07-12 12:00:00,364.02,364.79,363.98,364.48,54625.0,357.5969,358.3533,357.5576,358.0488,54625.0
2019-07-12 12:10:00,364.45,364.57,364.08,364.46,27654.0,358.0193,358.1372,357.6558,358.0291,27654.0
2019-07-12 12:20:00,364.43,364.83,364.25,364.45,44993.0,357.9997,358.3926,357.8228,358.0193,44993.0
2019-07-12 12:30:00,364.44,364.5,364.13,364.42,75061.0,358.0095,358.0684,357.705,357.9898,75061.0
2019-07-12 12:40:00,364.4,364.5,364.15,364.4,29898.0,357.9702,358.0684,357.7246,357.9702,29898.0
2019-07-12 12:50:00,364.44,364.47,363.22,363.26,146048.0,358.0095,358.039,356.811,356.8503,146048.0
2019-07-12 13:00:00,363.3,363.82,363.01,363.82,59851.0,356.8896,357.4004,356.6047,357.4004,59851.0
2019-07-12 13:10:00,363.83,364.36,363.78,364.04,54963.0,357.4102,357.9309,357.3611,357.6165,54963.0
2019-07-12 13:20:00,364.01,364.1,363.66,363.9,34401.0,357.5871,357.6755,357.2432,357.479,34401.0
2019-07-12 13:30:00,363.9,363.96,363.44,363.69,30281.0,357.479,357.538,357.0271,357.2727,30281.0
2019-07-12 13:40:00,363.67,363.73,363.42,363.62,19570.0,357.2531,357.312,357.0075,357.204,19570.0
2019-07-12 13:50:00,363.59,363.95,363.5,363.79,22953.0,357.1745,357.5281,357.0861,357.371,22953.0
2019-07-12 14:00:00,363.83,364.33,363.78,364.19,52130.0,357.4102,357.9014,357.3611,357.7639,52130.0
2019-07-12 14:10:00,364.13,364.74,364.07,364.66,40324.0,357.705,358.3042,357.646,358.2256,40324.0
2019-07-12 14:20:00,364.67,364.77,364.15,364.15,50919.0,358.2354,358.3337,357.7246,357.7246,50919.0
2019-07-12 14:30:00,364.2,364.69,364.01,364.69,40613.0,357.7737,358.2551,357.5871,358.2551,40613.0
2019-07-12 14:40:00,364.7,364.95,364.32,364.73,47059.0,358.2649,358.5105,357.8916,358.2944,47059.0
2019-07-12 14:50:00,364.69,364.74,364.36,364.6,26535.0,358.2551,358.3042,357.9309,358.1667,26535.0
2019-07-12 15:00:00,364.58,364.63,364.27,364.46,35461.0,358.147,358.1961,357.8425,358.0291,35461.0
2019-07-12 15:10:00,364.48,364.96,364.44,364.92,43901.0,358.0488,358.5203,358.0095,358.481,43901.0
2019-07-12 15:20:00,364.93,364.99,364.59,364.81,49468.0,358.4908,358.5498,358.1568,358.373,49468.0
2019-07-12 15:30:00,364.83,364.92,364.41,364.69,53672.0,358.3926,358.481,357.98,358.2551,53672.0
2019-07-12 15:40:00,364.74,365.0,364.71,364.85,97913.0,358.3042,358.5596,358.2747,358.4122,97913.0
2019-07-12 15:50:00,364.88,365.45,364.8,365.32,250037.0,358.4417,359.0017,358.3631,358.874,250037.0
2019-07-15 09:30:00,360.5,361.84,359.42,361.58,420000.0,354.139,355.4554,353.0781,355.1999,420000.0
2019-07-15 09:40:00,361.48,362.49,359.71,360.31,213329.0,355.1017,356.0939,353.3629,353.9524,213329.0
2019-07-15 09:50:00,360.29,360.29,359.41,359.86,171432.0,353.9327,353.9327,353.0682,353.5103,171432.0
2019-07-15 10:00:00,359.86,360.52,359.72,360.09,280782.0,353.5103,354.1587,353.3728,353.7362,280782.0
2019-07-15 10:10:00,360.0,360.05,359.02,359.63,169731.0,353.6478,353.6969,352.6851,353.2844,169731.0
2019-07-15 10:20:00,359.69,360.17,359.59,360.1,101159.0,353.3433,353.8148,353.2451,353.7461,101159.0
2019-07-15 10:30:00,360.04,360.47,359.87,360.03,55680.0,353.6871,354.1095,353.5201,353.6773,55680.0
2019-07-15 10:40:00,359.99,360.24,359.83,359.93,55147.0,353.638,353.8836,353.4808,353.5791,55147.0
2019-07-15 10:50:00,359.93,360.22,359.7,360.03,86385.0,353.5791,353.8639,353.3531,353.6773,86385.0
2019-07-15 11:00:00,360.04,361.06,359.95,361.0,140028.0,353.6871,354.6891,353.5987,354.6302,140028.0
2019-07-15 11:10:00,361.07,362.0,360.87,361.92,120769.0,354.6989,355.6125,354.5025,355.5339,120769.0
2019-07-15 11:20:00,361.97,362.09,361.04,361.28,101872.0,355.5831,355.7009,354.6695,354.9052,101872.0
2019-07-15 11:30:00,361.27,361.38,360.16,360.91,94347.0,354.8954,355.0035,353.805,354.5418,94347.0
2019-07-15 11:40:00,360.91,362.0,360.91,361.95,141950.0,354.5418,355.6125,354.5418,355.5634,141950.0
2019-07-15 11:50:00,361.99,362.08,361.17,362.0,97097.0,355.6027,355.6911,354.7972,355.6125,97097.0
2019-07-15 12:00:00,361.99,362.15,361.11,361.31,52439.0,355.6027,355.7599,354.7382,354.9347,52439.0
2019-07-15 12:10:00,361.25,361.96,360.93,361.96,69001.0,354.8758,355.5732,354.5614,355.5732,69001.0
2019-07-15 12:20:00,361.9,362.04,361.57,361.98,69116.0,355.5143,355.6518,355.1901,355.5929,69116.0
2019-07-15 12:30:00,361.94,362.22,361.79,362.1,47997.0,355.5536,355.8287,355.4062,355.7108,47997.0
2019-07-15 12:40:00,362.15,362.71,362.13,362.62,47110.0,355.7599,356.31,355.7402,356.2216,47110.0
2019-07-15 12:50:00,362.61,362.85,362.55,362.55,38814.0,356.2118,356.4475,356.1528,356.1528,38814.0
2019-07-15 13:00:00,362.62,362.7,362.1,362.1,35310.0,356.2216,356.3002,355.7108,355.7108,35310.0
2019-07-15 13:10:00,362.1,362.28,361.93,362.0,23132.0,355.7108,355.8876,355.5438,355.6125,23132.0
2019-07-15 13:20:00,362.0,362.24,361.78,361.95,18109.0,355.6125,355.8483,355.3964,355.5634,18109.0
2019-07-15 13:30:00,361.87,362.28,361.77,362.14,16953.0,355.4848,355.8876,355.3866,355.7501,16953.0
2019-07-15 13:40:00,362.06,362.1,361.71,361.84,19703.0,355.6715,355.7108,355.3277,355.4554,19703.0
2019-07-15 13:50:00,361.83,361.96,361.73,361.84,13473.0,355.4455,355.5732,355.3473,355.4554,13473.0
2019-07-15 14:00:00,361.82,362.0,361.75,361.86,15610.0,355.4357,355.6125,355.3669,355.475,15610.0
2019-07-15 14:10:00,361.82,361.9,361.76,361.87,14184.0,355.4357,355.5143,355.3768,355.4848,14184.0
2019-07-15 14:20:00,361.81,361.88,360.95,361.02,40773.0,355.4259,355.4947,354.5811,354.6498,40773.0
2019-07-15 14:30:00,361.01,361.06,360.74,360.83,24324.0,354.64,354.6891,354.3748,354.4632,24324.0
2019-07-15 14:40:00,360.79,361.19,360.74,360.93,25556.0,354.4239,354.8168,354.3748,354.5614,25556.0
2019-07-15 14:50:00,360.92,361.44,360.86,361.42,58769.0,354.5516,355.0624,354.4927,355.0428,58769.0
2019-07-15 15:00:00,361.42,361.94,361.24,361.86,80074.0,355.0428,355.5536,354.8659,355.475,80074.0
2019-07-15 15:10:00,361.89,362.26,361.43,362.26,109187.0,355.5045,355.8679,355.0526,355.8679,109187.0
2019-07-15 15:20:00,362.26,362.44,361.9,362.14,96370.0,355.8679,356.0448,355.5143,355.7501,96370.0
2019-07-15 15:30:00,362.13,362.23,361.5,361.55,42968.0,355.7402,355.8385,355.1214,355.1705,42968.0
2019-07-15 15:40:00,361.59,361.97,361.28,361.95,107225.0,355.2098,355.5831,354.9052,355.5634,107225.0
2019-07-15 15:50:00,361.91,362.04,361.44,361.64,188873.0,355.5241,355.6518,355.0624,355.2589,188873.0
2019-07-16 09:30:00,361.26,363.0,361.2,361.88,163102.0,354.8856,356.5949,354.8267,355.4947,163102.0
2019-07-16 09:40:00,361.99,363.13,361.95,362.65,63984.0,355.6027,356.7226,355.5634,356.2511,63984.0
2019-07-16 09:50:00,362.68,363.02,361.93,361.94,58177.0,356.2805,356.6145,355.5438,355.5536,58177.0
2019-07-16 10:00:00,361.99,362.4,361.51,361.71,58003.0,355.6027,356.0055,355.1312,355.3277,58003.0
2019-07-16 10:10:00,361.72,362.6,361.63,362.04,29777.0,355.3375,356.2019,355.2491,355.6518,29777.0
2019-07-16 10:20:00,362.04,362.63,362.04,362.54,33844.0,355.6518,356.2314,355.6518,356.143,33844.0
2019-07-16 10:30:00,362.54,363.08,362.53,363.0,38090.0,356.143,356.6735,356.1332,356.5949,38090.0
2019-07-16 10:40:00,363.06,363.56,362.73,363.29,53487.0,356.6538,357.145,356.3297,356.8798,53487.0
2019-07-16 10:50:00,363.3,363.33,362.41,362.84,52395.0,356.8896,356.9191,356.0153,356.4377,52395.0
2019-07-16 11:00:00,362.98,363.83,362.98,363.21,97458.0,356.5752,357.4102,356.5752,356.8012,97458.0
2019-07-16 11:10:00,363.13,363.4,362.85,362.99,14359.0,356.7226,356.9878,356.4475,356.5851,14359.0
2019-07-16 11:20:00,362.99,363.3,362.64,363.14,45252.0,356.5851,356.8896,356.2412,356.7324,45252.0
2019-07-16 11:30:00,363.13,363.96,363.13,363.92,41312.0,356.7226,357.538,356.7226,357.4987,41312.0
2019-07-16 11:40:00,363.87,363.9,363.48,363.72,24739.0,357.4495,357.479,357.0664,357.3022,24739.0
2019-07-16 11:50:00,363.68,363.85,363.37,363.68,34911.0,357.2629,357.4299,356.9584,357.2629,34911.0
2019-07-16 12:00:00,363.63,363.8,363.09,363.24,33317.0,357.2138,357.3808,356.6833,356.8307,33317.0
2019-07-16 12:10:00,363.24,363.27,362.76,362.8,79377.0,356.8307,356.8601,356.3591,356.3984,79377.0
2019-07-16 12:20:00,362.76,363.37,362.54,363.25,46854.0,356.3591,356.9584,356.143,356.8405,46854.0
2019-07-16 12:30:00,363.27,364.18,363.24,364.16,89834.0,356.8601,357.7541,356.8307,357.7344,89834.0
2019-07-16 12:40:00,364.15,364.53,364.0,364.33,43351.0,357.7246,358.0979,357.5772,357.9014,43351.0
2019-07-16 12:50:00,364.27,364.47,363.84,364.44,33016.0,357.8425,358.039,357.4201,358.0095,33016.0
2019-07-16 13:00:00,364.44,364.6,363.98,364.24,24720.0,358.0095,358.1667,357.5576,357.813,24720.0
2019-07-16 13:10:00,364.24,364.36,363.97,364.1,21142.0,357.813,357.9309,357.5478,357.6755,21142.0
2019-07-16 13:20:00,364.09,364.1,363.75,363.77,23198.0,357.6657,357.6755,357.3317,357.3513,23198.0
2019-07-16 13:30:00,363.73,363.73,363.14,363.31,36095.0,357.312,357.312,356.7324,356.8994,36095.0
2019-07-16 13:40:00,363.28,364.0,363.26,363.98,69764.0,356.87,357.5772,356.8503,357.5576,69764.0
2019-07-16 13:50:00,363.94,365.0,363.94,364.93,149095.0,357.5183,358.5596,357.5183,358.4908,149095.0
2019-07-16 14:00:00,364.93,365.28,364.81,365.06,79292.0,358.4908,358.8347,358.373,358.6185,79292.0
2019-07-16 14:10:00,365.07,365.35,364.31,364.43,46306.0,358.6284,358.9034,357.8818,357.9997,46306.0
2019-07-16 14:20:00,364.38,364.77,364.29,364.48,32948.0,357.9505,358.3337,357.8621,358.0488,32948.0
2019-07-16 14:30:00,364.45,364.67,364.35,364.47,28104.0,358.0193,358.2354,357.9211,358.039,28104.0
2019-07-16 14:40:00,364.49,364.79,364.3,364.4,23570.0,358.0586,358.3533,357.872,357.9702,23570.0
2019-07-16 14:50:00,364.43,364.52,363.86,364.04,46192.0,357.9997,358.0881,357.4397,357.6165,46192.0
2019-07-16 15:00:00,364.0,364.24,363.95,364.11,19464.0,357.5772,357.813,357.5281,357.6853,19464.0
2019-07-16 15:10:00,364.08,364.2,363.75,363.87,29709.0,357.6558,357.7737,357.3317,357.4495,29709.0
2019-07-16 15:20:00,363.86,364.01,363.53,363.53,37084.0,357.4397,357.5871,357.1155,357.1155,37084.0
2019-07-16 15:30:00,363.48,363.53,363.32,363.41,40028.0,357.0664,357.1155,356.9092,356.9977,40028.0
2019-07-16 15:40:00,363.38,363.53,362.56,362.8,59360.0,356.9682,357.1155,356.1627,356.3984,59360.0
2019-07-16 15:50:00,362.84,363.13,362.33,362.72,276111.0,356.4377,356.7226,355.9367,356.3198,276111.0
2019-07-17 09:30:00,362.75,363.23,362.0,362.59,111990.0,356.3493,356.8208,355.6125,356.1921,111990.0
2019-07-17 09:40:00,362.51,363.95,362.3,363.9,223963.0,356.1135,357.5281,355.9072,357.479,223963.0
2019-07-17 09:50:00,363.77,365.42,363.53,364.84,118985.0,357.3513,358.9722,357.1155,358.4024,118985.0
2019-07-17 10:00:00,364.85,366.45,364.84,366.2,114306.0,358.4122,359.984,358.4024,359.7384,114306.0
2019-07-17 10:10:00,366.11,366.38,365.83,365.83,68980.0,359.65,359.9153,359.375,359.375,68980.0
2019-07-17 10:20:00,365.99,366.46,365.61,366.38,85109.0,359.5321,359.9938,359.1588,359.9153,85109.0
2019-07-17 10:30:00,366.22,367.62,366.0,367.43,95186.0,359.7581,361.1334,359.542,360.9467,95186.0
2019-07-17 10:40:00,367.41,367.43,366.4,367.1,154452.0,360.9271,360.9467,359.9349,360.6225,154452.0
2019-07-17 10:50:00,367.1,368.17,367.02,368.06,100478.0,360.6225,361.6737,360.544,361.5656,100478.0
2019-07-17 11:00:00,368.15,368.23,367.36,367.72,95121.0,361.654,361.7326,360.878,361.2316,95121.0
2019-07-17 11:10:00,367.65,368.0,367.22,367.22,50053.0,361.1628,361.5067,360.7404,360.7404,50053.0
2019-07-17 11:20:00,367.34,367.45,366.78,367.24,59295.0,360.8583,360.9664,360.3082,360.7601,59295.0
2019-07-17 11:30:00,367.2,367.38,366.88,366.99,67736.0,360.7208,360.8976,360.4064,360.5145,67736.0
2019-07-17 11:40:00,366.84,367.47,366.75,367.44,59958.0,360.3671,360.986,360.2787,360.9565,59958.0
2019-07-17 11:50:00,367.29,367.85,367.07,367.45,41307.0,360.8092,361.3593,360.5931,360.9664,41307.0
2019-07-17 12:00:00,367.33,367.85,367.26,367.78,21642.0,360.8485,361.3593,360.7797,361.2905,21642.0
2019-07-17 12:10:00,367.78,367.81,367.4,367.73,34944.0,361.2905,361.32,360.9173,361.2414,34944.0
2019-07-17 12:20:00,367.77,367.85,366.91,366.99,44053.0,361.2807,361.3593,360.4359,360.5145,44053.0
2019-07-17 12:30:00,366.98,366.98,366.36,366.73,82966.0,360.5047,360.5047,359.8956,360.2591,82966.0
2019-07-17 12:40:00,366.63,366.94,366.3,366.75,49517.0,360.1608,360.4654,359.8367,360.2787,49517.0
2019-07-17 12:50:00,366.8,367.3,366.64,366.85,24906.0,360.3278,360.819,360.1707,360.377,24906.0
2019-07-17 13:00:00,366.89,366.95,366.66,366.87,15887.0,360.4163,360.4752,360.1903,360.3966,15887.0
2019-07-17 13:10:00,366.87,366.98,366.64,366.92,18302.0,360.3966,360.5047,360.1707,360.4457,18302.0
2019-07-17 13:20:00,366.92,366.97,366.55,366.56,32553.0,360.4457,360.4948,360.0823,360.0921,32553.0
2019-07-17 13:30:00,366.61,366.9,366.47,366.8,46148.0,360.1412,360.4261,360.0037,360.3278,46148.0
2019-07-17 13:40:00,366.8,367.65,366.76,367.6,70076.0,360.3278,361.1628,360.2885,361.1137,70076.0
2019-07-17 13:50:00,367.6,367.81,367.53,367.67,17109.0,361.1137,361.32,361.045,361.1825,17109.0
2019-07-17 14:00:00,367.75,367.86,367.54,367.79,36351.0,361.2611,361.3691,361.0548,361.3004,36351.0
2019-07-17 14:10:00,367.78,367.94,367.72,367.87,38570.0,361.2905,361.4477,361.2316,361.379,38570.0
2019-07-17 14:20:00,367.82,367.98,367.74,367.92,32337.0,361.3298,361.487,361.2513,361.4281,32337.0
2019-07-17 14:30:00,367.91,368.44,367.77,368.19,68908.0,361.4183,361.9389,361.2807,361.6933,68908.0
2019-07-17 14:40:00,368.23,368.32,368.0,368.0,27154.0,361.7326,361.821,361.5067,361.5067,27154.0
2019-07-17 14:50:00,368.02,368.44,368.02,368.25,45686.0,361.5263,361.9389,361.5263,361.7523,45686.0
2019-07-17 15:00:00,368.25,368.44,368.21,368.39,35225.0,361.7523,361.9389,361.713,361.8898,35225.0
2019-07-17 15:10:00,368.33,369.14,368.3,369.0,154782.0,361.8308,362.6266,361.8014,362.489,154782.0
2019-07-17 15:20:00,369.0,369.06,368.66,368.8,90146.0,362.489,362.548,362.155,362.2926,90146.0
2019-07-17 15:30:00,368.78,369.15,368.69,368.89,86718.0,362.2729,362.6364,362.1845,362.381,86718.0
2019-07-17 15:40:00,368.9,369.03,368.25,368.94,147550.0,362.3908,362.5185,361.7523,362.4301,147550.0
2019-07-17 15:50:00,368.97,369.75,368.88,369.35,330523.0,362.4596,363.2258,362.3711,362.8328,330523.0
2019-07-18 09:30:00,367.6,368.45,367.11,367.88,133721.0,361.1137,361.9487,360.6324,361.3888,133721.0
2019-07-18 09:40:00,367.89,368.2,366.52,366.62,97310.0,361.3986,361.7031,360.0528,360.151,97310.0
2019-07-18 09:50:00,366.62,368.18,366.33,367.84,68518.0,360.151,361.6835,359.8661,361.3495,68518.0
2019-07-18 10:00:00,367.84,367.92,365.85,366.14,74758.0,361.3495,361.4281,359.3946,359.6795,74758.0
2019-07-18 10:10:00,366.09,366.11,364.62,364.97,54702.0,359.6304,359.65,358.1863,358.5301,54702.0
2019-07-18 10:20:00,364.82,365.62,364.61,364.87,51128.0,358.3828,359.1687,358.1765,358.4319,51128.0
2019-07-18 10:30:00,364.94,365.15,364.08,364.25,57888.0,358.5007,358.707,357.6558,357.8228,57888.0
2019-07-18 10:40:00,364.15,365.04,364.14,364.69,55543.0,357.7246,358.5989,357.7148,358.2551,55543.0
2019-07-18 10:50:00,364.7,365.0,364.17,364.6,64799.0,358.2649,358.5596,357.7442,358.1667,64799.0
2019-07-18 11:00:00,364.54,364.79,364.2,364.48,39318.0,358.1077,358.3533,357.7737,358.0488,39318.0
2019-07-18 11:10:00,364.44,365.22,364.41,364.54,60989.0,358.0095,358.7757,357.98,358.1077,60989.0
2019-07-18 11:20:00,364.42,364.76,363.57,363.81,70073.0,357.9898,358.3238,357.1548,357.3906,70073.0
2019-07-18 11:30:00,363.79,363.92,363.39,363.56,37039.0,357.371,357.4987,356.978,357.145,37039.0
2019-07-18 11:40:00,363.56,363.99,363.5,363.77,38450.0,357.145,357.5674,357.0861,357.3513,38450.0
2019-07-18 11:50:00,363.87,363.99,363.43,363.65,31861.0,357.4495,357.5674,357.0173,357.2334,31861.0
2019-07-18 12:00:00,363.72,363.73,363.11,363.43,29452.0,357.3022,357.312,356.703,357.0173,29452.0
2019-07-18 12:10:00,363.43,363.69,363.18,363.29,41847.0,357.0173,357.2727,356.7717,356.8798,41847.0
2019-07-18 12:20:00,363.3,363.58,363.1,363.17,36555.0,356.8896,357.1647,356.6931,356.7619,36555.0
2019-07-18 12:30:00,363.23,363.23,362.05,362.15,69122.0,356.8208,356.8208,355.6617,355.7599,69122.0
2019-07-18 12:40:00,362.12,362.15,360.84,361.33,100237.0,355.7304,355.7599,354.473,354.9544,100237.0
2019-07-18 12:50:00,361.38,361.86,360.63,361.06,589627.0,355.0035,355.475,354.2667,354.6891,589627.0
2019-07-18 13:00:00,361.05,361.67,360.78,361.2,79740.0,354.6793,355.2884,354.4141,354.8267,79740.0
2019-07-18 13:10:00,361.15,361.65,361.08,361.65,43089.0,354.7775,355.2687,354.7088,355.2687,43089.0
2019-07-18 13:20:00,361.7,361.77,361.3,361.33,25811.0,355.3178,355.3866,354.9249,354.9544,25811.0
2019-07-18 13:30:00,361.23,361.39,360.18,360.49,57186.0,354.8561,355.0133,353.8246,354.1292,57186.0
2019-07-18 13:40:00,360.41,360.57,360.22,360.43,63779.0,354.0506,354.2078,353.8639,354.0702,63779.0
2019-07-18 13:50:00,360.44,360.55,359.81,360.17,79154.0,354.0801,354.1881,353.4612,353.8148,79154.0
2019-07-18 14:00:00,360.15,360.4,359.75,360.04,59344.0,353.7952,354.0408,353.4022,353.6871,59344.0
2019-07-18 14:10:00,360.04,360.39,359.98,360.26,38261.0,353.6871,354.0309,353.6282,353.9032,38261.0
2019-07-18 14:20:00,360.32,361.39,360.16,360.87,74958.0,353.9622,355.0133,353.805,354.5025,74958.0
2019-07-18 14:30:00,360.86,361.91,360.79,361.65,64648.0,354.4927,355.5241,354.4239,355.2687,64648.0
2019-07-18 14:40:00,361.67,362.07,361.45,361.56,51772.0,355.2884,355.6813,355.0722,355.1803,51772.0
2019-07-18 14:50:00,361.51,361.72,361.4,361.72,26518.0,355.1312,355.3375,355.0231,355.3375,26518.0
2019-07-18 15:00:00,361.74,362.2,361.51,362.1,36058.0,355.3571,355.809,355.1312,355.7108,36058.0
2019-07-18 15:10:00,362.01,362.17,361.44,361.52,34891.0,355.6224,355.7795,355.0624,355.141,34891.0
2019-07-18 15:20:00,361.52,361.53,360.72,361.11,49750.0,355.141,355.1508,354.3551,354.7382,49750.0
2019-07-18 15:30:00,361.04,361.32,360.75,361.07,68733.0,354.6695,354.9445,354.3846,354.6989,68733.0
2019-07-18 15:40:00,361.02,361.23,360.8,360.94,57767.0,354.6498,354.8561,354.4337,354.5712,57767.0
2019-07-18 15:50:00,360.92,361.18,360.61,361.17,131344.0,354.5516,354.807,354.2471,354.7972,131344.0
2019-07-19 09:30:00,370.67,371.81,368.5,371.71,631691.0,364.1296,365.2494,361.9978,365.1512,631691.0
2019-07-19 09:40:00,371.67,373.75,371.66,372.62,421114.0,365.1119,367.1552,365.1021,366.0451,421114.0
2019-07-19 09:50:00,372.61,373.7,372.51,373.59,315265.0,366.0353,367.1061,365.9371,366.998,315265.0
2019-07-19 10:00:00,373.59,375.66,373.51,374.32,611515.0,366.998,369.0315,366.9194,367.7152,611515.0
2019-07-19 10:10:00,374.32,375.71,373.93,374.83,261335.0,367.7152,369.0806,367.332,368.2162,261335.0
2019-07-19 10:20:00,374.94,375.1,373.95,374.35,168483.0,368.3242,368.4814,367.3517,367.7446,168483.0
2019-07-19 10:30:00,374.35,374.35,372.51,373.67,171506.0,367.7446,367.7446,365.9371,367.0766,171506.0
2019-07-19 10:40:00,373.61,374.5,373.57,374.32,138843.0,367.0177,367.892,366.9784,367.7152,138843.0
2019-07-19 10:50:00,374.31,374.68,373.16,374.2,105360.0,367.7053,368.0688,366.5756,367.5973,105360.0
2019-07-19 11:00:00,374.15,375.1,374.1,375.0,124814.0,367.5482,368.4814,367.499,368.3832,124814.0
2019-07-19 11:10:00,375.03,375.3,374.48,374.61,104586.0,368.4126,368.6779,367.8723,368.0,104586.0
2019-07-19 11:20:00,374.64,374.74,374.46,374.49,97941.0,368.0295,368.1277,367.8527,367.8822,97941.0
2019-07-19 11:30:00,374.52,374.65,373.42,373.6,103379.0,367.9116,368.0393,366.831,367.0079,103379.0
2019-07-19 11:40:00,373.62,374.53,373.43,374.5,104899.0,367.0275,367.9214,366.8409,367.892,104899.0
2019-07-19 11:50:00,374.53,374.91,374.25,374.47,92855.0,367.9214,368.2947,367.6464,367.8625,92855.0
2019-07-19 12:00:00,374.47,375.33,374.43,375.25,136084.0,367.8625,368.7073,367.8232,368.6287,136084.0
2019-07-19 12:10:00,375.26,375.63,374.97,375.5,236130.0,368.6386,369.002,368.3537,368.8743,236130.0
2019-07-19 12:20:00,375.5,376.38,375.41,375.53,179368.0,368.8743,369.7388,368.7859,368.9038,179368.0
2019-07-19 12:30:00,375.55,376.76,375.38,376.69,135790.0,368.9234,370.1121,368.7564,370.0433,135790.0
2019-07-19 12:40:00,376.63,376.79,376.19,376.66,92927.0,369.9844,370.1416,369.5522,370.0139,92927.0
2019-07-19 12:50:00,376.63,378.18,376.61,377.18,262890.0,369.9844,371.507,369.9647,370.5247,262890.0
2019-07-19 13:00:00,377.19,377.24,376.3,376.8,134270.0,370.5345,370.5836,369.6602,370.1514,134270.0
2019-07-19 13:10:00,376.82,377.15,376.64,377.12,62950.0,370.171,370.4952,369.9942,370.4657,62950.0
2019-07-19 13:20:00,377.11,378.0,377.11,377.99,136934.0,370.4559,371.3302,370.4559,371.3204,136934.0
2019-07-19 13:30:00,377.97,378.14,377.63,377.89,110837.0,371.3007,371.4677,370.9667,371.2222,110837.0
2019-07-19 13:40:00,377.87,377.9,376.52,376.88,179220.0,371.2025,371.232,369.8763,370.23,179220.0
2019-07-19 13:50:00,376.85,377.4,376.57,377.4,63374.0,370.2005,370.7408,369.9254,370.7408,63374.0
2019-07-19 14:00:00,377.47,377.96,377.17,377.38,78790.0,370.8096,371.2909,370.5149,370.7212,78790.0
2019-07-19 14:10:00,377.38,377.67,376.05,376.54,93352.0,370.7212,371.006,369.4146,369.896,93352.0
2019-07-19 14:20:00,376.55,377.07,376.31,376.99,78623.0,369.9058,370.4166,369.67,370.338,78623.0
2019-07-19 14:30:00,377.0,377.28,376.59,376.97,84685.0,370.3479,370.6229,369.9451,370.3184,84685.0
2019-07-19 14:40:00,377.01,377.64,376.84,377.47,74255.0,370.3577,370.9766,370.1907,370.8096,74255.0
2019-07-19 14:50:00,377.43,377.43,376.83,377.05,77005.0,370.7703,370.7703,370.1809,370.397,77005.0
2019-07-19 15:00:00,377.01,377.44,376.5,376.51,81961.0,370.3577,370.7801,369.8567,369.8665,81961.0
2019-07-19 15:10:00,376.53,376.71,376.09,376.16,112237.0,369.8862,370.063,369.4539,369.5227,112237.0
2019-07-19 15:20:00,376.17,376.57,375.7,376.16,141800.0,369.5325,369.9254,369.0708,369.5227,141800.0
2019-07-19 15:30:00,376.16,376.46,375.83,376.36,123904.0,369.5227,369.8174,369.1985,369.7192,123904.0
2019-07-19 15:40:00,376.35,376.88,375.99,376.62,145289.0,369.7093,370.23,369.3557,369.9746,145289.0
2019-07-19 15:50:00,376.64,378.4,376.46,377.32,558566.0,369.9942,371.7232,369.8174,370.6622,558566.0
2019-07-22 09:30:00,376.94,377.19,374.61,375.51,361689.0,370.2889,370.5345,368.0,368.8842,361689.0
2019-07-22 09:40:00,375.56,378.4,375.16,378.26,191448.0,368.9333,371.7232,368.5403,371.5856,191448.0
2019-07-22 09:50:00,378.37,382.48,378.19,380.6,337323.0,371.6937,375.7312,371.5169,373.8843,337323.0
2019-07-22 10:00:00,380.54,380.55,376.65,376.8,187448.0,373.8254,373.8352,370.004,370.1514,187448.0
2019-07-22 10:10:00,376.79,376.79,375.4,375.72,136053.0,370.1416,370.1416,368.7761,369.0904,136053.0
2019-07-22 10:20:00,375.85,375.85,374.31,374.65,140713.0,369.2182,369.2182,367.7053,368.0393,140713.0
2019-07-22 10:30:00,374.73,374.77,373.01,373.91,153228.0,368.1179,368.1572,366.4283,367.3124,153228.0
2019-07-22 10:40:00,374.09,374.16,372.45,373.24,144120.0,367.4892,367.558,365.8781,366.6542,144120.0
2019-07-22 10:50:00,373.23,373.58,371.89,372.44,122829.0,366.6444,366.9882,365.328,365.8683,122829.0
2019-07-22 11:00:00,372.4,373.92,372.33,373.52,101675.0,365.829,367.3222,365.7603,366.9293,101675.0
2019-07-22 11:10:00,373.5,373.5,372.7,373.05,52323.0,366.9096,366.9096,366.1237,366.4676,52323.0
2019-07-22 11:20:00,373.01,373.1,372.38,372.45,52182.0,366.4283,366.5167,365.8094,365.8781,52182.0
2019-07-22 11:30:00,372.46,373.14,372.39,373.0,40611.0,365.888,366.556,365.8192,366.4184,40611.0
2019-07-22 11:40:00,372.92,373.29,372.64,373.1,47351.0,366.3399,366.7033,366.0648,366.5167,47351.0
2019-07-22 11:50:00,373.13,373.32,372.77,373.24,40909.0,366.5461,366.7328,366.1925,366.6542,40909.0
2019-07-22 12:00:00,373.34,373.83,372.98,373.49,53583.0,366.7524,367.2338,366.3988,366.8998,53583.0
2019-07-22 12:10:00,373.46,373.59,372.97,373.0,28424.0,366.8703,366.998,366.389,366.4184,28424.0
2019-07-22 12:20:00,372.93,373.23,372.72,373.18,55534.0,366.3497,366.6444,366.1434,366.5953,55534.0
2019-07-22 12:30:00,373.2,373.38,372.88,372.9,42730.0,366.6149,366.7917,366.3006,366.3202,42730.0
2019-07-22 12:40:00,372.9,373.33,372.86,373.08,26637.0,366.3202,366.7426,366.2809,366.497,26637.0
2019-07-22 12:50:00,373.04,373.48,372.91,373.27,24330.0,366.4577,366.89,366.33,366.6837,24330.0
2019-07-22 13:00:00,373.26,374.13,373.26,373.93,52985.0,366.6739,367.5285,366.6739,367.332,52985.0
2019-07-22 13:10:00,373.94,374.85,373.88,374.85,57778.0,367.3419,368.2358,367.2829,368.2358,57778.0
2019-07-22 13:20:00,374.78,375.16,374.53,374.76,76830.0,368.167,368.5403,367.9214,368.1474,76830.0
2019-07-22 13:30:00,374.76,374.8,374.05,374.48,33310.0,368.1474,368.1867,367.4499,367.8723,33310.0
2019-07-22 13:40:00,374.47,374.68,374.14,374.22,21586.0,367.8625,368.0688,367.5383,367.6169,21586.0
2019-07-22 13:50:00,374.15,374.66,374.14,374.57,29611.0,367.5482,368.0492,367.5383,367.9607,29611.0
2019-07-22 14:00:00,374.66,375.03,374.47,374.47,34802.0,368.0492,368.4126,367.8625,367.8625,34802.0
2019-07-22 14:10:00,374.47,374.69,374.07,374.15,23053.0,367.8625,368.0786,367.4696,367.5482,23053.0
2019-07-22 14:20:00,374.16,374.16,373.6,373.79,32819.0,367.558,367.558,367.0079,367.1945,32819.0
2019-07-22 14:30:00,373.7,374.01,373.65,373.77,24495.0,367.1061,367.4106,367.057,367.1749,24495.0
2019-07-22 14:40:00,373.78,373.93,373.67,373.89,24005.0,367.1847,367.332,367.0766,367.2927,24005.0
2019-07-22 14:50:00,373.9,373.95,373.5,373.58,23520.0,367.3026,367.3517,366.9096,366.9882,23520.0
2019-07-22 15:00:00,373.6,374.32,373.49,374.03,29005.0,367.0079,367.7152,366.8998,367.4303,29005.0
2019-07-22 15:10:00,374.0,374.05,373.5,373.52,33514.0,367.4008,367.4499,366.9096,366.9293,33514.0
2019-07-22 15:20:00,373.53,373.63,373.18,373.21,26953.0,366.9391,367.0373,366.5953,366.6247,26953.0
2019-07-22 15:30:00,373.18,373.38,372.89,372.89,53466.0,366.5953,366.7917,366.3104,366.3104,53466.0
2019-07-22 15:40:00,372.88,373.82,372.75,373.74,67777.0,366.3006,367.224,366.1729,367.1454,67777.0
2019-07-22 15:50:00,373.74,373.76,373.0,373.39,168471.0,367.1454,367.165,366.4184,366.8016,168471.0
2019-07-23 09:30:00,374.27,376.43,373.56,374.04,146015.0,367.666,369.7879,366.9686,367.4401,146015.0
2019-07-23 09:40:00,373.79,375.0,373.62,375.0,45988.0,367.1945,368.3832,367.0275,368.3832,45988.0
2019-07-23 09:50:00,375.0,375.83,374.39,375.38,56024.0,368.3832,369.1985,367.7839,368.7564,56024.0
2019-07-23 10:00:00,375.48,376.18,375.26,375.69,76641.0,368.8547,369.5423,368.6386,369.061,76641.0
2019-07-23 10:10:00,375.76,375.79,374.72,374.84,41484.0,369.1297,369.1592,368.1081,368.226,41484.0
2019-07-23 10:20:00,374.91,375.16,374.63,374.86,45100.0,368.2947,368.5403,368.0197,368.2456,45100.0
2019-07-23 10:30:00,374.94,376.12,374.72,375.36,68950.0,368.3242,369.4834,368.1081,368.7368,68950.0
2019-07-23 10:40:00,375.4,375.43,372.24,372.27,177952.0,368.7761,368.8056,365.6719,365.7013,177952.0
2019-07-23 10:50:00,372.27,373.63,371.81,373.47,129484.0,365.7013,367.0373,365.2494,366.8801,129484.0
2019-07-23 11:00:00,373.41,374.45,373.22,374.17,70016.0,366.8212,367.8429,366.6346,367.5678,70016.0
2019-07-23 11:10:00,374.14,374.32,373.59,374.25,53860.0,367.5383,367.7152,366.998,367.6464,53860.0
2019-07-23 11:20:00,374.22,374.39,373.73,373.73,42213.0,367.6169,367.7839,367.1356,367.1356,42213.0
2019-07-23 11:30:00,373.75,373.75,372.89,373.21,55967.0,367.1552,367.1552,366.3104,366.6247,55967.0
2019-07-23 11:40:00,373.26,373.4,372.69,372.98,40557.0,366.6739,366.8114,366.1139,366.3988,40557.0
2019-07-23 11:50:00,372.94,373.2,372.31,372.34,42801.0,366.3595,366.6149,365.7406,365.7701,42801.0
2019-07-23 12:00:00,372.31,372.33,370.68,371.19,98718.0,365.7406,365.7603,364.1394,364.6404,98718.0
2019-07-23 12:10:00,371.16,371.84,371.02,371.6,38769.0,364.6109,365.2789,364.4734,365.0431,38769.0
2019-07-23 12:20:00,371.6,371.78,371.08,371.47,47308.0,365.0431,365.22,364.5323,364.9154,47308.0
2019-07-23 12:30:00,371.46,372.4,371.43,372.25,35210.0,364.9056,365.829,364.8761,365.6817,35210.0
2019-07-23 12:40:00,372.17,372.45,371.88,372.27,34868.0,365.6031,365.8781,365.3182,365.7013,34868.0
2019-07-23 12:50:00,372.27,372.52,371.74,372.22,30673.0,365.7013,365.9469,365.1807,365.6522,30673.0
2019-07-23 13:00:00,372.21,372.65,371.85,372.28,25982.0,365.6424,366.0746,365.2887,365.7111,25982.0
2019-07-23 13:10:00,372.27,372.33,371.97,372.23,20354.0,365.7013,365.7603,365.4066,365.662,20354.0
2019-07-23 13:20:00,372.23,372.55,372.09,372.54,24596.0,365.662,365.9764,365.5245,365.9666,24596.0
2019-07-23 13:30:00,372.54,373.06,371.89,372.07,61638.0,365.9666,366.4774,365.328,365.5049,61638.0
2019-07-23 13:40:00,372.08,373.7,372.07,373.36,56615.0,365.5147,367.1061,365.5049,366.7721,56615.0
2019-07-23 13:50:00,373.38,374.11,373.33,373.61,52157.0,366.7917,367.5089,366.7426,367.0177,52157.0
2019-07-23 14:00:00,373.7,373.86,373.13,373.18,38080.0,367.1061,367.2633,366.5461,366.5953,38080.0
2019-07-23 14:10:00,373.24,373.8,373.01,373.61,38288.0,366.6542,367.2043,366.4283,367.0177,38288.0
2019-07-23 14:20:00,373.66,373.82,373.5,373.65,23733.0,367.0668,367.224,366.9096,367.057,23733.0
2019-07-23 14:30:00,373.65,374.12,373.5,373.54,43179.0,367.057,367.5187,366.9096,366.9489,43179.0
2019-07-23 14:40:00,373.51,374.07,373.48,373.77,58838.0,366.9194,367.4696,366.89,367.1749,58838.0
2019-07-23 14:50:00,373.86,374.15,373.7,373.87,30358.0,367.2633,367.5482,367.1061,367.2731,30358.0
2019-07-23 15:00:00,373.8,374.0,373.56,373.6,24494.0,367.2043,367.4008,366.9686,367.0079,24494.0
2019-07-23 15:10:00,373.58,373.75,373.22,373.44,70975.0,366.9882,367.1552,366.6346,366.8507,70975.0
2019-07-23 15:20:00,373.43,373.75,373.41,373.73,52487.0,366.8409,367.1552,366.8212,367.1356,52487.0
2019-07-23 15:30:00,373.76,373.99,373.7,373.75,63827.0,367.165,367.391,367.1061,367.1552,63827.0
2019-07-23 15:40:00,373.73,373.86,373.17,373.58,86274.0,367.1356,367.2633,366.5854,366.9882,86274.0
2019-07-23 15:50:00,373.58,373.71,372.7,372.99,209819.0,366.9882,367.1159,366.1237,366.4086,209819.0
2019-07-24 09:30:00,370.28,370.79,367.07,367.53,355320.0,363.7464,364.2474,360.5931,361.045,355320.0
2019-07-24 09:40:00,367.68,370.45,367.11,369.78,193360.0,361.1923,363.9134,360.6324,363.2553,193360.0
2019-07-24 09:50:00,369.98,371.36,368.87,369.46,181725.0,363.4517,364.8074,362.3613,362.9409,181725.0
2019-07-24 10:00:00,369.5,369.73,367.73,368.44,179059.0,362.9802,363.2061,361.2414,361.9389,179059.0
2019-07-24 10:10:00,368.44,370.2,368.43,370.1,128278.0,361.9389,363.6678,361.9291,363.5696,128278.0
2019-07-24 10:20:00,370.24,370.42,368.8,369.02,81352.0,363.7071,363.884,362.2926,362.5087,81352.0
2019-07-24 10:30:00,368.95,370.4,368.88,370.03,81387.0,362.4399,363.8643,362.3711,363.5008,81387.0
2019-07-24 10:40:00,370.03,370.07,367.31,367.54,142838.0,363.5008,363.5401,360.8288,361.0548,142838.0
2019-07-24 10:50:00,367.63,367.81,363.39,365.25,395484.0,361.1432,361.32,356.978,358.8052,395484.0
2019-07-24 11:00:00,365.25,366.49,364.85,365.56,115545.0,358.8052,360.0233,358.4122,359.1097,115545.0
2019-07-24 11:10:00,365.55,366.54,365.34,366.17,76841.0,359.0999,360.0724,358.8936,359.709,76841.0
2019-07-24 11:20:00,366.26,366.93,365.12,365.29,122460.0,359.7974,360.4555,358.6775,358.8445,122460.0
2019-07-24 11:30:00,365.13,365.48,363.12,363.39,219799.0,358.6873,359.0311,356.7128,356.978,219799.0
2019-07-24 11:40:00,363.35,364.0,363.16,363.17,205247.0,356.9387,357.5772,356.7521,356.7619,205247.0
2019-07-24 11:50:00,363.13,363.72,362.95,363.19,142328.0,356.7226,357.3022,356.5458,356.7815,142328.0
2019-07-24 12:00:00,363.19,363.46,362.56,362.68,116108.0,356.7815,357.0468,356.1627,356.2805,116108.0
2019-07-24 12:10:00,362.66,363.13,362.5,362.96,104535.0,356.2609,356.7226,356.1037,356.5556,104535.0
2019-07-24 12:20:00,362.91,363.79,362.76,363.15,164079.0,356.5065,357.371,356.3591,356.7422,164079.0
2019-07-24 12:30:00,363.1,363.5,362.86,362.99,68665.0,356.6931,357.0861,356.4574,356.5851,68665.0
2019-07-24 12:40:00,362.98,363.56,362.8,363.26,75594.0,356.5752,357.145,356.3984,356.8503,75594.0
2019-07-24 12:50:00,363.26,363.27,362.56,362.92,109878.0,356.8503,356.8601,356.1627,356.5163,109878.0
2019-07-24 13:00:00,362.87,363.04,362.63,362.89,70811.0,356.4672,356.6342,356.2314,356.4868,70811.0
2019-07-24 13:10:00,362.86,363.01,362.46,362.59,76683.0,356.4574,356.6047,356.0644,356.1921,76683.0
2019-07-24 13:20:00,362.58,362.71,362.28,362.3,83127.0,356.1823,356.31,355.8876,355.9072,83127.0
2019-07-24 13:30:00,362.31,362.53,362.13,362.5,97195.0,355.9171,356.1332,355.7402,356.1037,97195.0
2019-07-24 13:40:00,362.47,362.81,362.39,362.81,70851.0,356.0742,356.4082,355.9957,356.4082,70851.0
2019-07-24 13:50:00,362.82,363.75,362.71,363.59,96858.0,356.4181,357.3317,356.31,357.1745,96858.0
2019-07-24 14:00:00,363.54,363.59,362.35,362.6,87484.0,357.1254,357.1745,355.9564,356.2019,87484.0
2019-07-24 14:10:00,362.59,362.98,362.26,362.79,70802.0,356.1921,356.5752,355.8679,356.3886,70802.0
2019-07-24 14:20:00,362.77,362.77,362.24,362.33,58216.0,356.3689,356.3689,355.8483,355.9367,58216.0
2019-07-24 14:30:00,362.34,362.55,362.13,362.19,74323.0,355.9465,356.1528,355.7402,355.7992,74323.0
2019-07-24 14:40:00,362.18,362.39,362.05,362.17,80954.0,355.7894,355.9957,355.6617,355.7795,80954.0
2019-07-24 14:50:00,362.18,362.33,361.22,362.05,155396.0,355.7894,355.9367,354.8463,355.6617,155396.0
2019-07-24 15:00:00,362.08,362.08,360.67,360.67,158038.0,355.6911,355.6911,354.306,354.306,158038.0
2019-07-24 15:10:00,360.69,360.91,360.29,360.34,123195.0,354.3257,354.5418,353.9327,353.9818,123195.0
2019-07-24 15:20:00,360.33,361.0,360.03,360.52,250515.0,353.972,354.6302,353.6773,354.1587,250515.0
2019-07-24 15:30:00,360.56,360.92,360.44,360.85,130436.0,354.1979,354.5516,354.0801,354.4828,130436.0
2019-07-24 15:40:00,360.88,360.89,360.2,360.21,124902.0,354.5123,354.5221,353.8443,353.8541,124902.0
2019-07-24 15:50:00,360.2,361.73,360.19,361.36,370193.0,353.8443,355.3473,353.8345,354.9838,370193.0
2019-07-25 09:30:00,356.18,357.69,348.75,352.02,940477.0,349.8952,351.3786,342.5963,345.8086,940477.0
2019-07-25 09:40:00,352.12,352.41,348.12,348.27,556055.0,345.9069,346.1918,341.9774,342.1248,556055.0
2019-07-25 09:50:00,348.19,350.19,347.51,347.98,485847.0,342.0462,344.0109,341.3782,341.8399,485847.0
2019-07-25 10:00:00,347.85,348.17,346.0,346.84,523537.0,341.7122,342.0266,339.8949,340.72,523537.0
2019-07-25 10:10:00,346.81,347.49,345.71,346.85,456662.0,340.6906,341.3586,339.61,340.7299,456662.0
2019-07-25 10:20:00,346.8,347.95,346.0,347.57,348568.0,340.6807,341.8104,339.8949,341.4372,348568.0
2019-07-25 10:30:00,347.63,348.95,347.58,348.61,253337.0,341.4961,342.7928,341.447,342.4588,253337.0
2019-07-25 10:40:00,348.64,350.48,348.41,349.9,234169.0,342.4883,344.2958,342.2623,343.726,234169.0
2019-07-25 10:50:00,349.88,350.53,349.62,350.22,203339.0,343.7064,344.3449,343.451,344.0404,203339.0
2019-07-25 11:00:00,350.24,351.0,349.87,349.94,128222.0,344.06,344.8066,343.6966,343.7653,128222.0
2019-07-25 11:10:00,349.97,350.2,349.01,349.68,118424.0,343.7948,344.0207,342.8517,343.5099,118424.0
2019-07-25 11:20:00,349.67,350.1,348.43,349.13,151653.0,343.5001,343.9225,342.282,342.9696,151653.0
2019-07-25 11:30:00,349.13,349.17,348.29,348.42,105901.0,342.9696,343.0089,342.1444,342.2722,105901.0
2019-07-25 11:40:00,348.42,349.09,347.96,348.82,114537.0,342.2722,342.9303,341.8203,342.6651,114537.0
2019-07-25 11:50:00,348.93,349.08,348.5,348.68,62001.0,342.7732,342.9205,342.3507,342.5276,62001.0
2019-07-25 12:00:00,348.76,349.43,348.6,348.96,72536.0,342.6062,343.2643,342.449,342.8026,72536.0
2019-07-25 12:10:00,348.93,349.5,348.71,349.29,88272.0,342.7732,343.3331,342.557,343.1268,88272.0
2019-07-25 12:20:00,349.25,349.3,348.86,349.06,51175.0,343.0875,343.1366,342.7044,342.9009,51175.0
2019-07-25 12:30:00,349.06,349.48,348.38,348.76,106153.0,342.9009,343.3135,342.2329,342.6062,106153.0
2019-07-25 12:40:00,348.76,348.81,348.12,348.57,122959.0,342.6062,342.6553,341.9774,342.4195,122959.0
2019-07-25 12:50:00,348.6,348.77,347.58,347.66,99592.0,342.449,342.616,341.447,341.5256,99592.0
2019-07-25 13:00:00,347.65,347.69,347.0,347.25,122244.0,341.5157,341.555,340.8772,341.1228,122244.0
2019-07-25 13:10:00,347.2,347.29,346.26,346.59,146217.0,341.0737,341.1621,340.1503,340.4744,146217.0
2019-07-25 13:20:00,346.5,346.69,346.08,346.19,116160.0,340.386,340.5727,339.9734,340.0815,116160.0
2019-07-25 13:30:00,346.26,346.64,346.02,346.38,110805.0,340.1503,340.5236,339.9145,340.2681,110805.0
2019-07-25 13:40:00,346.36,347.14,346.0,346.7,86042.0,340.2485,341.0147,339.8949,340.5825,86042.0
2019-07-25 13:50:00,346.71,347.34,346.63,347.33,78119.0,340.5923,341.2112,340.5137,341.2014,78119.0
2019-07-25 14:00:00,347.35,347.99,346.41,346.58,129952.0,341.221,341.8497,340.2976,340.4646,129952.0
2019-07-25 14:10:00,346.57,347.07,346.54,346.96,82389.0,340.4548,340.946,340.4253,340.8379,82389.0
2019-07-25 14:20:00,347.0,347.03,346.07,346.11,90852.0,340.8772,340.9067,339.9636,340.0029,90852.0
2019-07-25 14:30:00,346.1,346.85,346.0,346.37,104290.0,339.9931,340.7299,339.8949,340.2583,104290.0
2019-07-25 14:40:00,346.42,346.67,346.16,346.6,56280.0,340.3074,340.553,340.052,340.4843,56280.0
2019-07-25 14:50:00,346.68,346.78,346.18,346.46,58329.0,340.5629,340.6611,340.0717,340.3467,58329.0
2019-07-25 15:00:00,346.45,347.0,346.29,346.94,60117.0,340.3369,340.8772,340.1797,340.8183,60117.0
2019-07-25 15:10:00,346.97,347.83,346.91,347.71,100058.0,340.8477,341.6926,340.7888,341.5747,100058.0
2019-07-25 15:20:00,347.67,348.34,347.53,347.85,115839.0,341.5354,342.1936,341.3979,341.7122,115839.0
2019-07-25 15:30:00,347.88,348.46,347.34,347.41,119807.0,341.7417,342.3114,341.2112,341.28,119807.0
2019-07-25 15:40:00,347.4,348.2,347.25,348.15,133724.0,341.2702,342.056,341.1228,342.0069,133724.0
2019-07-25 15:50:00,348.12,348.34,347.56,348.11,312803.0,341.9774,342.1936,341.4273,341.9676,312803.0
2019-07-26 09:30:00,346.2,348.43,346.1,347.74,250348.0,340.0913,342.282,339.9931,341.6042,250348.0
2019-07-26 09:40:00,347.88,348.32,346.68,346.75,126241.0,341.7417,342.1739,340.5629,340.6316,126241.0
2019-07-26 09:50:00,346.73,347.26,346.41,346.87,91583.0,340.612,341.1326,340.2976,340.7495,91583.0
2019-07-26 10:00:00,346.75,346.88,345.07,345.07,201140.0,340.6316,340.7593,338.9813,338.9813,201140.0
2019-07-26 10:10:00,345.09,345.83,343.6,344.15,246558.0,339.0009,339.7279,337.5372,338.0775,246558.0
2019-07-26 10:20:00,344.16,344.16,342.75,343.06,196036.0,338.0873,338.0873,336.7022,337.0067,196036.0
2019-07-26 10:30:00,343.01,343.87,342.0,343.71,201053.0,336.9576,337.8024,335.9654,337.6453,201053.0
2019-07-26 10:40:00,343.68,343.93,343.25,343.89,87365.0,337.6158,337.8614,337.1934,337.8221,87365.0
2019-07-26 10:50:00,343.92,344.72,343.82,344.66,95638.0,337.8516,338.6374,337.7533,338.5785,95638.0
2019-07-26 11:00:00,344.66,345.32,344.55,344.58,90275.0,338.5785,339.2269,338.4704,338.4999,90275.0
2019-07-26 11:10:00,344.64,345.43,344.5,345.07,48025.0,338.5589,339.3349,338.4213,338.9813,48025.0
2019-07-26 11:20:00,345.09,346.18,344.85,345.72,56242.0,339.0009,340.0717,338.7651,339.6198,56242.0
2019-07-26 11:30:00,345.7,346.2,345.6,345.71,48639.0,339.6001,340.0913,339.5019,339.61,48639.0
2019-07-26 11:40:00,345.83,346.08,345.31,345.53,53179.0,339.7279,339.9734,339.217,339.4331,53179.0
2019-07-26 11:50:00,345.59,345.59,345.28,345.55,30159.0,339.4921,339.4921,339.1876,339.4528,30159.0
2019-07-26 12:00:00,345.6,345.76,345.14,345.23,41685.0,339.5019,339.6591,339.05,339.1384,41685.0
2019-07-26 12:10:00,345.24,345.33,344.46,344.51,60601.0,339.1483,339.2367,338.382,338.4311,60601.0
2019-07-26 12:20:00,344.52,345.21,344.52,345.08,21550.0,338.441,339.1188,338.441,338.9911,21550.0
2019-07-26 12:30:00,345.13,345.56,344.95,345.56,28488.0,339.0402,339.4626,338.8634,339.4626,28488.0
2019-07-26 12:40:00,345.53,345.65,345.0,345.13,21791.0,339.4331,339.551,338.9125,339.0402,21791.0
2019-07-26 12:50:00,345.11,345.55,345.11,345.41,24928.0,339.0206,339.4528,339.0206,339.3153,24928.0
2019-07-26 13:00:00,345.41,345.44,344.92,344.97,25193.0,339.3153,339.3447,338.8339,338.883,25193.0
2019-07-26 13:10:00,344.94,344.94,344.28,344.3,32681.0,338.8536,338.8536,338.2052,338.2249,32681.0
2019-07-26 13:20:00,344.27,344.81,344.27,344.73,22900.0,338.1954,338.7259,338.1954,338.6473,22900.0
2019-07-26 13:30:00,344.76,344.86,344.29,344.85,55117.0,338.6767,338.775,338.215,338.7651,55117.0
2019-07-26 13:40:00,344.84,345.55,344.59,345.5,40821.0,338.7553,339.4528,338.5097,339.4037,40821.0
2019-07-26 13:50:00,345.5,345.57,345.04,345.33,25298.0,339.4037,339.4724,338.9518,339.2367,25298.0
2019-07-26 14:00:00,345.3,345.55,345.22,345.46,27742.0,339.2072,339.4528,339.1286,339.3644,27742.0
2019-07-26 14:10:00,345.44,345.5,345.13,345.48,38102.0,339.3447,339.4037,339.0402,339.384,38102.0
2019-07-26 14:20:00,345.46,345.51,344.98,345.1,34851.0,339.3644,339.4135,338.8929,339.0107,34851.0
2019-07-26 14:30:00,345.08,345.21,344.95,344.95,50851.0,338.9911,339.1188,338.8634,338.8634,50851.0
2019-07-26 14:40:00,344.92,345.17,344.83,345.0,37710.0,338.8339,339.0795,338.7455,338.9125,37710.0
2019-07-26 14:50:00,344.99,345.16,344.94,345.07,38076.0,338.9027,339.0697,338.8536,338.9813,38076.0
2019-07-26 15:00:00,345.05,345.5,345.05,345.21,60449.0,338.9616,339.4037,338.9616,339.1188,60449.0
2019-07-26 15:10:00,345.25,345.99,345.24,345.97,54081.0,339.1581,339.885,339.1483,339.8654,54081.0
2019-07-26 15:20:00,345.97,346.1,345.79,346.07,85510.0,339.8654,339.9931,339.6886,339.9636,85510.0
2019-07-26 15:30:00,346.06,346.3,345.99,346.1,96054.0,339.9538,340.1896,339.885,339.9931,96054.0
2019-07-26 15:40:00,346.1,346.25,345.74,345.75,95364.0,339.9931,340.1404,339.6394,339.6493,95364.0
2019-07-26 15:50:00,345.73,345.81,344.93,345.0,210603.0,339.6296,339.7082,338.8437,338.9125,210603.0
2019-07-29 09:30:00,344.99,346.08,344.99,345.29,156762.0,338.9027,339.9734,338.9027,339.1974,156762.0
2019-07-29 09:40:00,345.27,345.46,343.31,343.65,107394.0,339.1777,339.3644,337.2523,337.5863,107394.0
2019-07-29 09:50:00,343.72,344.07,342.25,342.6,86106.0,337.6551,337.9989,336.211,336.5548,86106.0
2019-07-29 10:00:00,342.65,343.23,342.01,342.59,97821.0,336.604,337.1737,335.9753,336.545,97821.0
2019-07-29 10:10:00,342.68,343.44,342.4,343.41,50234.0,336.6334,337.38,336.3584,337.3506,50234.0
2019-07-29 10:20:00,343.39,343.81,343.04,343.07,63077.0,337.3309,337.7435,336.9871,337.0166,63077.0
2019-07-29 10:30:00,343.04,343.39,342.15,342.15,59991.0,336.9871,337.3309,336.1128,336.1128,59991.0
2019-07-29 10:40:00,342.14,342.32,341.1,341.18,113912.0,336.103,336.2798,335.0813,335.1599,113912.0
2019-07-29 10:50:00,341.23,341.39,340.78,341.06,110837.0,335.209,335.3662,334.767,335.042,110837.0
2019-07-29 11:00:00,341.1,341.39,340.96,341.19,55393.0,335.0813,335.3662,334.9438,335.1697,55393.0
2019-07-29 11:10:00,341.18,341.39,340.93,341.17,58831.0,335.1599,335.3662,334.9143,335.1501,58831.0
2019-07-29 11:20:00,341.17,341.38,341.17,341.31,47751.0,335.1501,335.3564,335.1501,335.2876,47751.0
2019-07-29 11:30:00,341.28,341.37,341.05,341.1,50745.0,335.2581,335.3466,335.0322,335.0813,50745.0
2019-07-29 11:40:00,341.04,341.08,340.0,340.11,129200.0,335.0224,335.0617,334.0007,334.1088,129200.0
2019-07-29 11:50:00,340.18,340.37,340.07,340.1,77318.0,334.1775,334.3642,334.0695,334.099,77318.0
2019-07-29 12:00:00,340.11,340.14,339.11,339.93,175119.0,334.1088,334.1383,333.1264,333.932,175119.0
2019-07-29 12:10:00,339.95,340.03,339.5,339.75,65599.0,333.9516,334.0302,333.5095,333.7551,65599.0
2019-07-29 12:20:00,339.74,340.35,339.74,339.82,135786.0,333.7453,334.3445,333.7453,333.8239,135786.0
2019-07-29 12:30:00,339.83,340.0,339.54,339.81,54849.0,333.8337,334.0007,333.5488,333.8141,54849.0
2019-07-29 12:40:00,339.85,340.43,339.77,340.28,72633.0,333.8534,334.4231,333.7748,334.2758,72633.0
2019-07-29 12:50:00,340.27,340.31,339.82,339.99,67969.0,334.266,334.3053,333.8239,333.9909,67969.0
2019-07-29 13:00:00,339.98,341.36,339.97,341.0,117958.0,333.9811,335.3367,333.9713,334.9831,117958.0
2019-07-29 13:10:00,341.01,341.35,340.81,341.0,35775.0,334.9929,335.3269,334.7964,334.9831,35775.0
2019-07-29 13:20:00,341.03,342.0,341.03,341.59,46977.0,335.0126,335.9654,335.0126,335.5627,46977.0
2019-07-29 13:30:00,341.56,341.89,341.48,341.82,51411.0,335.5332,335.8574,335.4546,335.7886,51411.0
2019-07-29 13:40:00,341.85,341.95,340.89,340.89,46839.0,335.8181,335.9163,334.875,334.875,46839.0
2019-07-29 13:50:00,340.83,341.37,340.75,341.14,46992.0,334.8161,335.3466,334.7375,335.1206,46992.0
2019-07-29 14:00:00,341.22,341.35,340.65,340.76,38075.0,335.1992,335.3269,334.6393,334.7473,38075.0
2019-07-29 14:10:00,340.74,340.9,340.23,340.4,71190.0,334.7277,334.8848,334.2267,334.3937,71190.0
2019-07-29 14:20:00,340.46,340.63,339.94,340.34,74640.0,334.4526,334.6196,333.9418,334.3347,74640.0
2019-07-29 14:30:00,340.37,340.73,340.31,340.4,29324.0,334.3642,334.7178,334.3053,334.3937,29324.0
2019-07-29 14:40:00,340.32,340.5,340.17,340.47,35524.0,334.3151,334.4919,334.1677,334.4624,35524.0
2019-07-29 14:50:00,340.47,340.63,340.06,340.1,35378.0,334.4624,334.6196,334.0597,334.099,35378.0
2019-07-29 15:00:00,340.14,340.35,340.08,340.21,28664.0,334.1383,334.3445,334.0793,334.207,28664.0
2019-07-29 15:10:00,340.25,340.39,340.06,340.17,40434.0,334.2463,334.3838,334.0597,334.1677,40434.0
2019-07-29 15:20:00,340.21,340.22,339.6,339.82,64542.0,334.207,334.2168,333.6078,333.8239,64542.0
2019-07-29 15:30:00,339.8,340.3,339.57,340.14,73105.0,333.8043,334.2954,333.5783,334.1383,73105.0
2019-07-29 15:40:00,340.17,340.26,339.93,340.02,88646.0,334.1677,334.2561,333.932,334.0204,88646.0
2019-07-29 15:50:00,340.08,340.61,340.03,340.21,184247.0,334.0793,334.6,334.0302,334.207,184247.0
2019-07-30 09:30:00,339.84,339.84,336.56,336.89,249167.0,333.8435,333.8435,330.6214,330.9456,249167.0
2019-07-30 09:40:00,336.99,339.38,336.87,338.39,147947.0,331.0438,333.3917,330.926,332.4191,147947.0
2019-07-30 09:50:00,338.38,338.92,337.6,338.77,100620.0,332.4093,332.9398,331.6431,332.7924,100620.0
2019-07-30 10:00:00,338.9,341.0,338.65,340.59,147367.0,332.9201,334.9831,332.6745,334.5803,147367.0
2019-07-30 10:10:00,340.59,342.97,340.56,342.61,143825.0,334.5803,336.9183,334.5508,336.5647,143825.0
2019-07-30 10:20:00,342.77,343.42,342.6,342.76,148841.0,336.7218,337.3604,336.5548,336.712,148841.0
2019-07-30 10:30:00,342.71,343.08,342.3,342.96,72430.0,336.6629,337.0264,336.2601,336.9085,72430.0
2019-07-30 10:40:00,343.04,343.48,342.49,343.12,86280.0,336.9871,337.4193,336.4468,337.0657,86280.0
2019-07-30 10:50:00,343.13,344.23,343.07,343.98,103151.0,337.0755,338.1561,337.0166,337.9105,103151.0
2019-07-30 11:00:00,343.91,345.51,343.91,344.85,126006.0,337.8417,339.4135,337.8417,338.7651,126006.0
2019-07-30 11:10:00,344.85,344.94,344.02,344.48,85634.0,338.7651,338.8536,337.9498,338.4017,85634.0
2019-07-30 11:20:00,344.47,344.48,343.63,343.72,57936.0,338.3919,338.4017,337.5667,337.6551,57936.0
2019-07-30 11:30:00,343.75,343.85,342.91,343.29,54342.0,337.6846,337.7828,336.8594,337.2327,54342.0
2019-07-30 11:40:00,343.29,343.64,342.87,342.88,45791.0,337.2327,337.5765,336.8201,336.8299,45791.0
2019-07-30 11:50:00,342.87,342.88,341.0,341.48,133821.0,336.8201,336.8299,334.9831,335.4546,133821.0
2019-07-30 12:00:00,341.46,341.7,341.25,341.44,63530.0,335.435,335.6707,335.2287,335.4153,63530.0
2019-07-30 12:10:00,341.49,342.26,340.71,342.12,110765.0,335.4644,336.2208,334.6982,336.0833,110765.0
2019-07-30 12:20:00,342.16,342.91,341.86,342.76,46831.0,336.1226,336.8594,335.8279,336.712,46831.0
2019-07-30 12:30:00,342.83,343.28,342.83,343.16,46699.0,336.7808,337.2228,336.7808,337.105,46699.0
2019-07-30 12:40:00,343.14,343.2,342.63,342.88,24731.0,337.0853,337.1443,336.5843,336.8299,24731.0
2019-07-30 12:50:00,342.81,343.16,342.58,343.0,48529.0,336.7611,337.105,336.5352,336.9478,48529.0
2019-07-30 13:00:00,343.02,343.2,342.82,343.13,43593.0,336.9674,337.1443,336.771,337.0755,43593.0
2019-07-30 13:10:00,343.15,343.38,342.92,343.11,36007.0,337.0951,337.3211,336.8692,337.0558,36007.0
2019-07-30 13:20:00,343.18,343.48,343.0,343.32,41035.0,337.1246,337.4193,336.9478,337.2621,41035.0
2019-07-30 13:30:00,343.37,343.97,343.37,343.81,40889.0,337.3113,337.9007,337.3113,337.7435,40889.0
2019-07-30 13:40:00,343.88,344.09,343.76,343.95,32274.0,337.8123,338.0186,337.6944,337.881,32274.0
2019-07-30 13:50:00,343.96,344.23,343.86,344.08,50727.0,337.8909,338.1561,337.7926,338.0087,50727.0
2019-07-30 14:00:00,344.11,344.85,344.02,344.56,54975.0,338.0382,338.7651,337.9498,338.4803,54975.0
2019-07-30 14:10:00,344.56,345.36,344.55,345.26,88807.0,338.4803,339.2661,338.4704,339.1679,88807.0
2019-07-30 14:20:00,345.23,345.29,344.57,345.2,40494.0,339.1384,339.1974,338.4901,339.109,40494.0
2019-07-30 14:30:00,345.16,345.76,345.13,345.6,70884.0,339.0697,339.6591,339.0402,339.5019,70884.0
2019-07-30 14:40:00,345.62,345.85,345.34,345.62,73604.0,339.5216,339.7475,339.2465,339.5216,73604.0
2019-07-30 14:50:00,345.61,345.98,345.4,345.41,56335.0,339.5117,339.8752,339.3054,339.3153,56335.0
2019-07-30 15:00:00,345.31,345.86,345.31,345.7,42689.0,339.217,339.7573,339.217,339.6001,42689.0
2019-07-30 15:10:00,345.7,346.38,345.64,346.27,78543.0,339.6001,340.2681,339.5412,340.1601,78543.0
2019-07-30 15:20:00,346.3,346.84,346.04,346.57,97521.0,340.1896,340.72,339.9341,340.4548,97521.0
2019-07-30 15:30:00,346.61,346.7,346.01,346.13,88866.0,340.4941,340.5825,339.9047,340.0226,88866.0
2019-07-30 15:40:00,346.13,346.78,346.03,346.74,143190.0,340.0226,340.6611,339.9243,340.6218,143190.0
2019-07-30 15:50:00,346.69,347.49,346.64,347.41,269093.0,340.5727,341.3586,340.5236,341.28,269093.0
2019-07-31 09:30:00,348.49,350.6,347.66,350.55,284042.0,342.3409,344.4137,341.5256,344.3646,284042.0
2019-07-31 09:40:00,350.51,351.29,349.77,350.73,214158.0,344.3253,345.0915,343.5983,344.5414,214158.0
2019-07-31 09:50:00,350.73,351.12,349.87,350.16,177348.0,344.5414,344.9245,343.6966,343.9815,177348.0
2019-07-31 10:00:00,350.17,350.45,350.0,350.05,120946.0,343.9913,344.2663,343.8243,343.8734,120946.0
2019-07-31 10:10:00,350.09,350.44,348.68,348.86,125887.0,343.9127,344.2565,342.5276,342.7044,125887.0
2019-07-31 10:20:00,348.8,349.71,348.77,349.14,82609.0,342.6454,343.5394,342.616,342.9794,82609.0
2019-07-31 10:30:00,349.17,349.77,348.15,348.33,72565.0,343.0089,343.5983,342.0069,342.1837,72565.0
2019-07-31 10:40:00,348.34,348.62,347.33,348.05,67433.0,342.1936,342.4686,341.2014,341.9087,67433.0
2019-07-31 10:50:00,347.98,348.38,347.75,347.76,113180.0,341.8399,342.2329,341.614,341.6238,113180.0
2019-07-31 11:00:00,347.71,347.78,345.67,345.97,84831.0,341.5747,341.6434,339.5707,339.8654,84831.0
2019-07-31 11:10:00,345.98,346.68,345.96,346.56,78798.0,339.8752,340.5629,339.8556,340.445,78798.0
2019-07-31 11:20:00,346.51,347.0,346.32,346.85,44226.0,340.3959,340.8772,340.2092,340.7299,44226.0
2019-07-31 11:30:00,346.81,347.18,346.11,346.69,89776.0,340.6906,341.054,340.0029,340.5727,89776.0
2019-07-31 11:40:00,346.65,347.13,346.6,346.97,30845.0,340.5334,341.0049,340.4843,340.8477,30845.0
2019-07-31 11:50:00,347.0,347.84,346.89,347.54,55588.0,340.8772,341.7024,340.7692,341.4077,55588.0
2019-07-31 12:00:00,347.56,348.33,347.47,347.92,48287.0,341.4273,342.1837,341.3389,341.781,48287.0
2019-07-31 12:10:00,347.81,348.06,347.48,347.7,38295.0,341.6729,341.9185,341.3487,341.5649,38295.0
2019-07-31 12:20:00,347.65,347.77,347.1,347.73,35990.0,341.5157,341.6336,340.9754,341.5943,35990.0
2019-07-31 12:30:00,347.67,347.73,347.25,347.6,27505.0,341.5354,341.5943,341.1228,341.4666,27505.0
2019-07-31 12:40:00,347.59,347.72,347.26,347.51,42401.0,341.4568,341.5845,341.1326,341.3782,42401.0
2019-07-31 12:50:00,347.5,347.89,347.05,347.05,98917.0,341.3684,341.7515,340.9263,340.9263,98917.0
2019-07-31 13:00:00,347.07,347.07,346.31,346.49,80749.0,340.946,340.946,340.1994,340.3762,80749.0
2019-07-31 13:10:00,346.5,347.29,346.5,346.97,37740.0,340.386,341.1621,340.386,340.8477,37740.0
2019-07-31 13:20:00,346.99,347.13,346.79,346.81,20821.0,340.8674,341.0049,340.6709,340.6906,20821.0
2019-07-31 13:30:00,346.8,347.18,346.7,346.75,24498.0,340.6807,341.054,340.5825,340.6316,24498.0
2019-07-31 13:40:00,346.78,347.6,346.75,347.6,37749.0,340.6611,341.4666,340.6316,341.4666,37749.0
2019-07-31 13:50:00,347.61,347.75,347.2,347.6,43479.0,341.4764,341.614,341.0737,341.4666,43479.0
2019-07-31 14:00:00,347.5,347.95,346.25,347.16,104104.0,341.3684,341.8104,340.1404,341.0344,104104.0
2019-07-31 14:10:00,347.07,348.12,347.0,348.09,70534.0,340.946,341.9774,340.8772,341.948,70534.0
2019-07-31 14:20:00,347.96,348.13,347.02,347.2,53795.0,341.8203,341.9873,340.8969,341.0737,53795.0
2019-07-31 14:30:00,347.2,347.42,345.25,345.62,58101.0,341.0737,341.2898,339.1581,339.5216,58101.0
2019-07-31 14:40:00,345.3,345.75,343.13,343.49,107497.0,339.2072,339.6493,337.0755,337.4291,107497.0
2019-07-31 14:50:00,343.35,344.0,341.08,342.54,131095.0,337.2916,337.9301,335.0617,336.4959,131095.0
2019-07-31 15:00:00,342.46,343.61,341.3,342.62,107867.0,336.4173,337.547,335.2778,336.5745,107867.0
2019-07-31 15:10:00,342.78,342.79,341.58,341.85,115908.0,336.7317,336.7415,335.5528,335.8181,115908.0
2019-07-31 15:20:00,341.85,342.96,341.75,342.3,133073.0,335.8181,336.9085,335.7198,336.2601,133073.0
2019-07-31 15:30:00,342.38,342.43,341.61,341.81,119985.0,336.3387,336.3878,335.5823,335.7788,119985.0
2019-07-31 15:40:00,341.8,342.1,341.5,341.81,120589.0,335.769,336.0637,335.4743,335.7788,120589.0
2019-07-31 15:50:00,341.81,341.84,341.05,341.2,280712.0,335.7788,335.8083,335.0322,335.1796,280712.0
2019-08-01 09:30:00,341.91,342.32,339.18,340.21,240798.0,335.877,336.2798,333.1952,334.207,240798.0
2019-08-01 09:40:00,340.43,341.72,339.75,341.17,113274.0,334.4231,335.6904,333.7551,335.1501,113274.0
2019-08-01 09:50:00,341.2,341.69,340.9,341.09,74981.0,335.1796,335.6609,334.8848,335.0715,74981.0
2019-08-01 10:00:00,340.95,341.21,340.07,340.85,109322.0,334.934,335.1894,334.0695,334.8357,109322.0
2019-08-01 10:10:00,340.92,341.39,340.61,341.31,101099.0,334.9045,335.3662,334.6,335.2876,101099.0
2019-08-01 10:20:00,341.31,342.46,341.27,342.38,104130.0,335.2876,336.4173,335.2483,336.3387,104130.0
2019-08-01 10:30:00,342.39,344.29,342.38,343.36,151776.0,336.3486,338.215,336.3387,337.3014,151776.0
2019-08-01 10:40:00,343.34,343.47,342.77,343.45,59294.0,337.2818,337.4095,336.7218,337.3898,59294.0
2019-08-01 10:50:00,343.49,343.99,342.8,343.37,85394.0,337.4291,337.9203,336.7513,337.3113,85394.0
2019-08-01 11:00:00,343.36,343.82,341.95,342.67,93151.0,337.3014,337.7533,335.9163,336.6236,93151.0
2019-08-01 11:10:00,342.67,343.6,342.37,343.56,54199.0,336.6236,337.5372,336.3289,337.4979,54199.0
2019-08-01 11:20:00,343.54,343.93,342.63,343.2,52186.0,337.4783,337.8614,336.5843,337.1443,52186.0
2019-08-01 11:30:00,343.14,343.69,342.67,343.14,82585.0,337.0853,337.6256,336.6236,337.0853,82585.0
2019-08-01 11:40:00,343.19,343.72,342.98,343.49,61377.0,337.1344,337.6551,336.9281,337.4291,61377.0
2019-08-01 11:50:00,343.38,343.49,342.23,342.3,85786.0,337.3211,337.4291,336.1914,336.2601,85786.0
2019-08-01 12:00:00,342.3,342.63,342.12,342.39,54648.0,336.2601,336.5843,336.0833,336.3486,54648.0
2019-08-01 12:10:00,342.37,342.57,342.06,342.37,46679.0,336.3289,336.5254,336.0244,336.3289,46679.0
2019-08-01 12:20:00,342.42,342.63,342.08,342.43,57066.0,336.378,336.5843,336.044,336.3878,57066.0
2019-08-01 12:30:00,342.46,342.76,342.22,342.62,58217.0,336.4173,336.712,336.1816,336.5745,58217.0
2019-08-01 12:40:00,342.65,343.74,342.65,343.53,75249.0,336.604,337.6747,336.604,337.4684,75249.0
2019-08-01 12:50:00,343.47,343.84,343.17,343.4,52698.0,337.4095,337.773,337.1148,337.3407,52698.0
2019-08-01 13:00:00,343.38,343.8,343.14,343.52,47156.0,337.3211,337.7337,337.0853,337.4586,47156.0
2019-08-01 13:10:00,343.43,343.66,343.29,343.47,32625.0,337.3702,337.5961,337.2327,337.4095,32625.0
2019-08-01 13:20:00,343.44,343.6,341.13,341.71,141755.0,337.38,337.5372,335.1108,335.6806,141755.0
2019-08-01 13:30:00,341.54,342.29,339.75,339.97,170770.0,335.5136,336.2503,333.7551,333.9713,170770.0
2019-08-01 13:40:00,339.99,340.56,339.24,340.15,159733.0,333.9909,334.5508,333.2541,334.1481,159733.0
2019-08-01 13:50:00,339.99,340.29,338.8,340.06,161819.0,333.9909,334.2856,332.8219,334.0597,161819.0
2019-08-01 14:00:00,340.05,340.68,338.25,338.46,180857.0,334.0498,334.6687,332.2816,332.4879,180857.0
2019-08-01 14:10:00,338.25,338.88,337.5,337.93,174312.0,332.2816,332.9005,331.5448,331.9672,174312.0
2019-08-01 14:20:00,338.16,338.23,336.0,336.81,201269.0,332.1932,332.262,330.0713,330.867,201269.0
2019-08-01 14:30:00,336.7,337.18,335.75,335.9,182384.0,330.759,331.2305,329.8257,329.9731,182384.0
2019-08-01 14:40:00,335.81,336.5,335.64,336.4,145056.0,329.8847,330.5625,329.7177,330.4642,145056.0
2019-08-01 14:50:00,336.48,336.61,334.06,334.2,210461.0,330.5428,330.6705,328.1655,328.3031,210461.0
2019-08-01 15:00:00,334.2,334.82,333.52,334.08,175442.0,328.3031,328.9121,327.6351,328.1852,175442.0
2019-08-01 15:10:00,334.06,334.23,333.5,333.98,165492.0,328.1655,328.3325,327.6154,328.0869,165492.0
2019-08-01 15:20:00,333.98,334.58,333.82,334.03,170662.0,328.0869,328.6764,327.9298,328.1361,170662.0
2019-08-01 15:30:00,334.05,334.4,333.5,333.71,211359.0,328.1557,328.4995,327.6154,327.8217,211359.0
2019-08-01 15:40:00,333.69,333.77,333.0,333.16,211560.0,327.8021,327.8807,327.1242,327.2814,211560.0
2019-08-01 15:50:00,333.18,334.44,333.0,334.14,320407.0,327.3011,328.5388,327.1242,328.2441,320407.0
2019-08-02 09:30:00,334.56,337.75,333.36,337.38,289058.0,328.6567,331.7904,327.4779,331.427,289058.0
2019-08-02 09:40:00,337.37,337.48,336.05,336.13,123402.0,331.4171,331.5252,330.1204,330.199,123402.0
2019-08-02 09:50:00,336.18,337.89,336.11,336.94,122343.0,330.2481,331.928,330.1794,330.9947,122343.0
2019-08-02 10:00:00,336.9,339.3,336.85,338.6,192396.0,330.9554,333.3131,330.9063,332.6254,192396.0
2019-08-02 10:10:00,338.6,338.61,336.32,336.65,125483.0,332.6254,332.6353,330.3857,330.7098,125483.0
2019-08-02 10:20:00,336.58,336.83,335.81,336.3,101506.0,330.6411,330.8867,329.8847,330.366,101506.0
2019-08-02 10:30:00,336.32,336.32,334.6,334.72,99416.0,330.3857,330.3857,328.696,328.8139,99416.0
2019-08-02 10:40:00,334.65,334.95,334.15,334.19,78980.0,328.7451,329.0398,328.2539,328.2932,78980.0
2019-08-02 10:50:00,334.15,334.27,332.78,332.86,105456.0,328.2539,328.3718,326.9081,326.9867,105456.0
2019-08-02 11:00:00,332.82,334.17,332.32,334.12,98850.0,326.9474,328.2736,326.4562,328.2245,98850.0
2019-08-02 11:10:00,334.14,335.37,333.93,335.2,89375.0,328.2441,329.4524,328.0378,329.2854,89375.0
2019-08-02 11:20:00,335.22,335.53,334.32,334.95,70916.0,329.3051,329.6096,328.4209,329.0398,70916.0
2019-08-02 11:30:00,335.1,336.02,335.05,335.5,79460.0,329.1872,330.091,329.1381,329.5801,79460.0
2019-08-02 11:40:00,335.47,336.25,335.15,335.91,68846.0,329.5507,330.3169,329.2363,329.9829,68846.0
2019-08-02 11:50:00,335.99,336.23,335.0,335.72,71984.0,330.0615,330.2972,329.0889,329.7962,71984.0
2019-08-02 12:00:00,335.84,337.11,335.54,337.03,78658.0,329.9141,331.1617,329.6194,331.0831,78658.0
2019-08-02 12:10:00,336.92,337.39,336.63,337.39,54640.0,330.9751,331.4368,330.6902,331.4368,54640.0
2019-08-02 12:20:00,337.27,337.62,336.62,336.64,62949.0,331.3189,331.6627,330.6804,330.7,62949.0
2019-08-02 12:30:00,336.82,336.89,335.75,336.4,50016.0,330.8768,330.9456,329.8257,330.4642,50016.0
2019-08-02 12:40:00,336.32,336.5,335.72,335.72,45662.0,330.3857,330.5625,329.7962,329.7962,45662.0
2019-08-02 12:50:00,335.81,336.06,335.62,335.67,35093.0,329.8847,330.1302,329.698,329.7471,35093.0
2019-08-02 13:00:00,335.62,335.92,335.22,335.74,32909.0,329.698,329.9927,329.3051,329.8159,32909.0
2019-08-02 13:10:00,335.75,336.19,335.44,336.19,34788.0,329.8257,330.258,329.5212,330.258,34788.0
2019-08-02 13:20:00,336.11,336.46,335.8,336.14,38099.0,330.1794,330.5232,329.8748,330.2088,38099.0
2019-08-02 13:30:00,336.05,336.26,335.88,336.16,41172.0,330.1204,330.3267,329.9534,330.2285,41172.0
2019-08-02 13:40:00,336.24,336.81,336.24,336.65,51857.0,330.3071,330.867,330.3071,330.7098,51857.0
2019-08-02 13:50:00,336.56,336.89,336.39,336.74,20843.0,330.6214,330.9456,330.4544,330.7982,20843.0
2019-08-02 14:00:00,336.68,338.31,336.59,337.9,84557.0,330.7393,332.3405,330.6509,331.9378,84557.0
2019-08-02 14:10:00,337.78,339.24,337.68,338.71,81959.0,331.8199,333.2541,331.7217,332.7335,81959.0
2019-08-02 14:20:00,338.64,339.07,338.0,338.35,53305.0,332.6647,333.0871,332.036,332.3798,53305.0
2019-08-02 14:30:00,338.35,338.93,338.01,338.8,46139.0,332.3798,332.9496,332.0458,332.8219,46139.0
2019-08-02 14:40:00,338.8,339.06,337.22,337.38,65469.0,332.8219,333.0773,331.2698,331.427,65469.0
2019-08-02 14:50:00,337.28,338.08,336.72,337.95,54270.0,331.3287,332.1146,330.7786,331.9869,54270.0
2019-08-02 15:00:00,337.98,338.35,337.5,337.65,51294.0,332.0164,332.3798,331.5448,331.6922,51294.0
2019-08-02 15:10:00,337.72,337.99,337.29,337.77,70827.0,331.761,332.0262,331.3385,331.8101,70827.0
2019-08-02 15:20:00,337.78,339.02,337.66,338.62,80641.0,331.8199,333.038,331.702,332.6451,80641.0
2019-08-02 15:30:00,338.74,340.31,338.57,340.23,149058.0,332.763,334.3053,332.596,334.2267,149058.0
2019-08-02 15:40:00,340.23,340.54,339.88,340.23,122223.0,334.2267,334.5312,333.8828,334.2267,122223.0
2019-08-02 15:50:00,340.18,340.28,339.27,339.5,252778.0,334.1775,334.2758,333.2836,333.5095,252778.0
2019-08-05 09:30:00,332.46,333.37,330.5,331.36,308099.0,326.5938,327.4877,324.6684,325.5132,308099.0
2019-08-05 09:40:00,331.36,332.14,330.88,331.44,131188.0,325.5132,326.2794,325.0416,325.5918,131188.0
2019-08-05 09:50:00,331.34,333.08,331.13,332.86,135475.0,325.4935,327.2028,325.2872,326.9867,135475.0
2019-08-05 10:00:00,332.73,332.96,331.31,332.38,90916.0,326.859,327.0849,325.4641,326.5152,90916.0
2019-08-05 10:10:00,332.48,332.52,331.5,331.53,86432.0,326.6134,326.6527,325.6507,325.6802,86432.0
2019-08-05 10:20:00,331.58,332.67,331.5,332.22,73540.0,325.7293,326.8001,325.6507,326.358,73540.0
2019-08-05 10:30:00,332.08,332.42,330.48,330.71,100473.0,326.2205,326.5545,324.6487,324.8746,100473.0
2019-08-05 10:40:00,330.93,331.22,330.5,330.72,104476.0,325.0908,325.3756,324.6684,324.8845,104476.0
2019-08-05 10:50:00,330.78,331.1,330.16,330.48,89163.0,324.9434,325.2578,324.3344,324.6487,89163.0
2019-08-05 11:00:00,330.41,331.85,330.04,331.83,127727.0,324.5799,325.9945,324.2165,325.9749,127727.0
2019-08-05 11:10:00,331.9,332.66,331.84,332.12,134791.0,326.0436,326.7902,325.9847,326.2598,134791.0
2019-08-05 11:20:00,332.04,332.5,331.4,331.66,70346.0,326.1812,326.6331,325.5525,325.8079,70346.0
2019-08-05 11:30:00,331.72,332.49,331.61,331.61,79503.0,325.8668,326.6232,325.7588,325.7588,79503.0
2019-08-05 11:40:00,331.66,331.79,331.09,331.72,49277.0,325.8079,325.9356,325.2479,325.8668,49277.0
2019-08-05 11:50:00,331.7,331.7,330.65,330.71,66044.0,325.8472,325.8472,324.8157,324.8746,66044.0
2019-08-05 12:00:00,330.6,330.69,330.08,330.35,75454.0,324.7666,324.855,324.2558,324.521,75454.0
2019-08-05 12:10:00,330.38,331.59,330.35,331.59,57939.0,324.5505,325.7391,324.521,325.7391,57939.0
2019-08-05 12:20:00,331.63,331.63,330.31,330.36,35575.0,325.7784,325.7784,324.4817,324.5308,35575.0
2019-08-05 12:30:00,330.4,330.83,330.23,330.56,54191.0,324.5701,324.9925,324.4031,324.7273,54191.0
2019-08-05 12:40:00,330.57,330.68,330.02,330.1,48563.0,324.7371,324.8452,324.1968,324.2754,48563.0
2019-08-05 12:50:00,330.16,330.36,329.11,329.38,190719.0,324.3344,324.5308,323.3029,323.5681,190719.0
2019-08-05 13:00:00,329.42,329.85,329.27,329.49,66400.0,323.6074,324.0298,323.4601,323.6762,66400.0
2019-08-05 13:10:00,329.53,329.72,329.3,329.64,41489.0,323.7155,323.9021,323.4895,323.8235,41489.0
2019-08-05 13:20:00,329.63,329.74,328.82,329.42,95030.0,323.8137,323.9218,323.018,323.6074,95030.0
2019-08-05 13:30:00,329.33,329.51,328.93,329.32,46897.0,323.519,323.6958,323.1261,323.5092,46897.0
2019-08-05 13:40:00,329.4,329.72,328.46,328.58,89190.0,323.5878,323.9021,322.6643,322.7822,89190.0
2019-08-05 13:50:00,328.6,328.75,328.1,328.41,64521.0,322.8019,322.9492,322.3107,322.6152,64521.0
2019-08-05 14:00:00,328.36,328.76,328.15,328.22,51632.0,322.5661,322.9591,322.3598,322.4286,51632.0
2019-08-05 14:10:00,328.17,328.23,327.69,327.78,91825.0,322.3795,322.4384,321.9079,321.9963,91825.0
2019-08-05 14:20:00,327.71,328.16,327.21,327.25,96589.0,321.9276,322.3696,321.4364,321.4757,96589.0
2019-08-05 14:30:00,327.31,328.17,327.13,328.06,89332.0,321.5346,322.3795,321.3578,322.2714,89332.0
2019-08-05 14:40:00,328.09,328.33,327.26,327.76,68102.0,322.3009,322.5366,321.4855,321.9767,68102.0
2019-08-05 14:50:00,327.75,328.08,327.24,327.28,76947.0,321.9669,322.2911,321.4659,321.5052,76947.0
2019-08-05 15:00:00,327.31,328.15,326.95,327.22,192195.0,321.5346,322.3598,321.181,321.4462,192195.0
2019-08-05 15:10:00,327.26,328.75,327.17,328.2,139283.0,321.4855,322.9492,321.3971,322.4089,139283.0
2019-08-05 15:20:00,328.14,329.33,328.01,329.03,146737.0,322.35,323.519,322.2223,323.2243,146737.0
2019-08-05 15:30:00,328.93,330.67,328.65,330.08,206476.0,323.1261,324.8354,322.851,324.2558,206476.0
2019-08-05 15:40:00,330.2,331.73,330.13,331.66,176486.0,324.3736,325.8766,324.3049,325.8079,176486.0
2019-08-05 15:50:00,331.6,331.88,330.65,331.06,278517.0,325.7489,326.024,324.8157,325.2185,278517.0
2019-08-06 09:30:00,333.99,335.7,333.29,334.01,219390.0,328.0968,329.7766,327.4091,328.1164,219390.0
2019-08-06 09:40:00,333.98,334.8,332.73,333.0,122389.0,328.0869,328.8925,326.859,327.1242,122389.0
2019-08-06 09:50:00,333.0,333.11,332.23,332.61,61034.0,327.1242,327.2323,326.3678,326.7411,61034.0
2019-08-06 10:00:00,332.67,333.44,332.59,333.01,56035.0,326.8001,327.5565,326.7215,327.1341,56035.0
2019-08-06 10:10:00,333.03,333.13,329.84,330.06,109805.0,327.1537,327.2519,324.02,324.2361,109805.0
2019-08-06 10:20:00,330.07,331.66,330.0,330.31,52606.0,324.2459,325.8079,324.1772,324.4817,52606.0
2019-08-06 10:30:00,330.16,331.46,330.05,330.68,45025.0,324.3344,325.6114,324.2263,324.8452,45025.0
2019-08-06 10:40:00,330.79,331.42,329.87,329.95,80406.0,324.9532,325.5721,324.0495,324.1281,80406.0
2019-08-06 10:50:00,329.88,330.56,329.88,330.56,75017.0,324.0593,324.7273,324.0593,324.7273,75017.0
2019-08-06 11:00:00,330.62,330.75,330.29,330.42,46989.0,324.7862,324.9139,324.4621,324.5898,46989.0
2019-08-06 11:10:00,330.4,330.67,329.53,329.68,53759.0,324.5701,324.8354,323.7155,323.8628,53759.0
2019-08-06 11:20:00,329.66,330.59,329.6,329.69,46085.0,323.8432,324.7568,323.7842,323.8726,46085.0
2019-08-06 11:30:00,329.77,330.35,329.14,330.35,48957.0,323.9512,324.521,323.3323,324.521,48957.0
2019-08-06 11:40:00,330.43,331.08,330.16,331.08,38677.0,324.5996,325.2381,324.3344,325.2381,38677.0
2019-08-06 11:50:00,331.13,331.4,330.46,331.4,46807.0,325.2872,325.5525,324.6291,325.5525,46807.0
2019-08-06 12:00:00,331.49,331.76,330.5,331.34,51065.0,325.6409,325.9061,324.6684,325.4935,51065.0
2019-08-06 12:10:00,331.35,331.4,330.05,330.07,52683.0,325.5034,325.5525,324.2263,324.2459,52683.0
2019-08-06 12:20:00,330.15,330.25,329.65,329.81,37814.0,324.3245,324.4228,323.8333,323.9905,37814.0
2019-08-06 12:30:00,329.81,330.96,329.74,330.78,44638.0,323.9905,325.1202,323.9218,324.9434,44638.0
2019-08-06 12:40:00,330.49,331.01,329.74,329.96,40478.0,324.6585,325.1694,323.9218,324.1379,40478.0
2019-08-06 12:50:00,329.91,330.35,329.78,330.01,55416.0,324.0888,324.521,323.9611,324.187,55416.0
2019-08-06 13:00:00,330.07,331.32,330.06,331.09,49274.0,324.2459,325.4739,324.2361,325.2479,49274.0
2019-08-06 13:10:00,331.02,331.25,330.56,330.74,30381.0,325.1792,325.4051,324.7273,324.9041,30381.0
2019-08-06 13:20:00,330.78,331.67,330.63,331.53,41618.0,324.9434,325.8177,324.7961,325.6802,41618.0
2019-08-06 13:30:00,331.63,332.3,331.3,332.27,57538.0,325.7784,326.4366,325.4542,326.4071,57538.0
2019-08-06 13:40:00,332.25,332.46,331.47,331.64,36532.0,326.3875,326.5938,325.6212,325.7882,36532.0
2019-08-06 13:50:00,331.58,332.41,331.46,332.33,59030.0,325.7293,326.5446,325.6114,326.4661,59030.0
2019-08-06 14:00:00,332.39,332.55,331.66,332.16,56086.0,326.525,326.6822,325.8079,326.2991,56086.0
2019-08-06 14:10:00,332.1,333.5,331.98,333.18,69844.0,326.2401,327.6154,326.1222,327.3011,69844.0
2019-08-06 14:20:00,333.21,333.45,332.77,333.02,43487.0,327.3305,327.5663,326.8983,327.1439,43487.0
2019-08-06 14:30:00,333.16,333.45,332.8,333.42,34111.0,327.2814,327.5663,326.9278,327.5368,34111.0
2019-08-06 14:40:00,333.32,333.47,332.43,332.96,55373.0,327.4386,327.5859,326.5643,327.0849,55373.0
2019-08-06 14:50:00,332.99,333.23,332.28,332.59,47554.0,327.1144,327.3502,326.4169,326.7215,47554.0
2019-08-06 15:00:00,332.7,332.7,331.76,331.93,33980.0,326.8295,326.8295,325.9061,326.0731,33980.0
2019-08-06 15:10:00,331.77,332.33,331.74,332.04,43841.0,325.9159,326.4661,325.8865,326.1812,43841.0
2019-08-06 15:20:00,332.08,332.33,331.7,332.06,44483.0,326.2205,326.4661,325.8472,326.2008,44483.0
2019-08-06 15:30:00,332.01,332.16,331.41,331.93,47134.0,326.1517,326.2991,325.5623,326.0731,47134.0
2019-08-06 15:40:00,331.87,332.36,331.74,332.14,81928.0,326.0142,326.4955,325.8865,326.2794,81928.0
2019-08-06 15:50:00,332.18,332.56,332.03,332.44,164291.0,326.3187,326.692,326.1714,326.5741,164291.0
2019-08-07 09:30:00,328.6,329.22,327.26,328.62,180076.0,322.8019,323.4109,321.4855,322.8215,180076.0
2019-08-07 09:40:00,328.53,328.7,324.57,325.46,262277.0,322.7331,322.9001,318.843,319.7173,262277.0
2019-08-07 09:50:00,325.36,328.1,325.01,327.16,141928.0,319.619,322.3107,319.2752,321.3873,141928.0
2019-08-07 10:00:00,327.13,329.25,326.22,329.13,106411.0,321.3578,323.4404,320.4639,323.3225,106411.0
2019-08-07 10:10:00,329.11,330.73,329.01,329.97,111281.0,323.3029,324.8943,323.2046,324.1477,111281.0
2019-08-07 10:20:00,329.72,329.8,327.51,327.75,165687.0,323.9021,323.9807,321.7311,321.9669,165687.0
2019-08-07 10:30:00,327.94,329.61,327.85,328.76,101963.0,322.1535,323.7941,322.0651,322.9591,101963.0
2019-08-07 10:40:00,328.68,328.77,327.53,327.68,60313.0,322.8805,322.9689,321.7508,321.8981,60313.0
2019-08-07 10:50:00,327.63,329.09,327.56,328.44,89474.0,321.849,323.2832,321.7802,322.6447,89474.0
2019-08-07 11:00:00,328.35,328.66,327.36,328.31,66909.0,322.5563,322.8608,321.5838,322.517,66909.0
2019-08-07 11:10:00,328.26,328.68,327.51,327.84,57529.0,322.4679,322.8805,321.7311,322.0553,57529.0
2019-08-07 11:20:00,327.87,328.27,326.79,327.03,49828.0,322.0848,322.4777,321.0238,321.2596,49828.0
2019-08-07 11:30:00,327.03,327.34,326.46,327.14,44155.0,321.2596,321.5641,320.6996,321.3676,44155.0
2019-08-07 11:40:00,327.26,327.48,326.63,327.22,45320.0,321.4855,321.7016,320.8666,321.4462,45320.0
2019-08-07 11:50:00,327.13,328.33,327.02,327.74,45033.0,321.3578,322.5366,321.2498,321.9571,45033.0
2019-08-07 12:00:00,327.84,328.12,327.64,327.76,37353.0,322.0553,322.3303,321.8588,321.9767,37353.0
2019-08-07 12:10:00,327.78,329.35,327.64,329.22,50993.0,321.9963,323.5386,321.8588,323.4109,50993.0
2019-08-07 12:20:00,329.2,329.45,328.65,329.33,38613.0,323.3913,323.6369,322.851,323.519,38613.0
2019-08-07 12:30:00,329.32,330.65,329.03,330.62,50821.0,323.5092,324.8157,323.2243,324.7862,50821.0
2019-08-07 12:40:00,330.55,331.55,330.0,330.0,59356.0,324.7175,325.6998,324.1772,324.1772,59356.0
2019-08-07 12:50:00,329.96,330.97,329.91,330.86,30637.0,324.1379,325.1301,324.0888,325.022,30637.0
2019-08-07 13:00:00,330.89,331.73,330.89,331.73,30625.0,325.0515,325.8766,325.0515,325.8766,30625.0
2019-08-07 13:10:00,331.69,332.21,331.51,332.06,63797.0,325.8374,326.3482,325.6605,326.2008,63797.0
2019-08-07 13:20:00,332.13,332.4,331.77,332.19,40914.0,326.2696,326.5348,325.9159,326.3285,40914.0
2019-08-07 13:30:00,332.24,333.23,332.24,333.03,57411.0,326.3776,327.3502,326.3776,327.1537,57411.0
2019-08-07 13:40:00,333.09,333.49,333.07,333.37,42037.0,327.2127,327.6056,327.193,327.4877,42037.0
2019-08-07 13:50:00,333.36,333.65,332.21,332.3,46052.0,327.4779,327.7628,326.3482,326.4366,46052.0
2019-08-07 14:00:00,332.35,333.23,332.33,333.05,29472.0,326.4857,327.3502,326.4661,327.1734,29472.0
2019-08-07 14:10:00,333.0,333.0,331.91,332.05,61097.0,327.1242,327.1242,326.0535,326.191,61097.0
2019-08-07 14:20:00,332.12,332.79,331.84,332.6,55731.0,326.2598,326.9179,325.9847,326.7313,55731.0
2019-08-07 14:30:00,332.49,332.81,331.94,332.01,38561.0,326.6232,326.9376,326.0829,326.1517,38561.0
2019-08-07 14:40:00,331.88,332.62,331.79,331.86,53803.0,326.024,326.7509,325.9356,326.0044,53803.0
2019-08-07 14:50:00,331.93,332.53,331.87,332.48,41619.0,326.0731,326.6625,326.0142,326.6134,41619.0
2019-08-07 15:00:00,332.43,332.55,331.2,331.32,52017.0,326.5643,326.6822,325.356,325.4739,52017.0
2019-08-07 15:10:00,331.36,331.54,330.84,331.54,35689.0,325.5132,325.69,325.0024,325.69,35689.0
2019-08-07 15:20:00,331.54,332.13,331.46,331.9,31182.0,325.69,326.2696,325.6114,326.0436,31182.0
2019-08-07 15:30:00,331.86,332.5,331.65,332.41,51221.0,326.0044,326.6331,325.7981,326.5446,51221.0
2019-08-07 15:40:00,332.32,332.32,331.02,331.13,75943.0,326.4562,326.4562,325.1792,325.2872,75943.0
2019-08-07 15:50:00,331.08,332.17,330.79,331.48,144766.0,325.2381,326.3089,324.9532,325.6311,144766.0
2019-08-08 09:30:00,331.3,332.61,330.44,330.75,118733.0,327.4427,328.7374,326.5927,326.8991,118733.0
2019-08-08 09:40:00,330.72,330.81,328.96,329.93,107807.0,326.8694,326.9584,325.1299,326.0886,107807.0
2019-08-08 09:50:00,329.76,331.34,328.86,330.74,106327.0,325.9206,327.4822,325.0311,326.8892,106327.0
2019-08-08 10:00:00,330.93,332.23,330.62,332.04,70364.0,327.077,328.3618,326.7706,328.174,70364.0
2019-08-08 10:10:00,331.99,332.15,330.77,330.77,57785.0,328.1246,328.2828,326.9188,326.9188,57785.0
2019-08-08 10:20:00,330.91,330.91,329.95,330.49,70459.0,327.0572,327.0572,326.1084,326.6421,70459.0
2019-08-08 10:30:00,330.65,331.57,330.59,331.2,39754.0,326.8002,327.7095,326.7409,327.3438,39754.0
2019-08-08 10:40:00,331.19,332.04,330.81,330.92,79223.0,327.3339,328.174,326.9584,327.0671,79223.0
2019-08-08 10:50:00,330.89,332.14,330.86,331.63,75233.0,327.0374,328.2729,327.0078,327.7688,75233.0
2019-08-08 11:00:00,331.52,332.15,331.3,332.07,94983.0,327.6601,328.2828,327.4427,328.2037,94983.0
2019-08-08 11:10:00,332.07,333.18,331.82,333.03,56264.0,328.2037,329.3008,327.9566,329.1525,56264.0
2019-08-08 11:20:00,333.1,333.5,332.88,333.06,49259.0,329.2217,329.6171,329.0043,329.1822,49259.0
2019-08-08 11:30:00,333.08,334.7,332.9,333.75,79793.0,329.2019,330.8031,329.024,329.8641,79793.0
2019-08-08 11:40:00,333.74,334.27,333.52,333.72,55094.0,329.8543,330.3781,329.6368,329.8345,55094.0
2019-08-08 11:50:00,333.68,333.93,333.15,333.78,30226.0,329.795,330.042,329.2711,329.8938,30226.0
2019-08-08 12:00:00,333.79,333.98,333.01,333.02,47069.0,329.9037,330.0915,329.1328,329.1426,47069.0
2019-08-08 12:10:00,332.99,333.85,332.91,333.85,19917.0,329.113,329.963,329.0339,329.963,19917.0
2019-08-08 12:20:00,333.86,334.2,333.43,333.63,27747.0,329.9729,330.3089,329.5479,329.7455,27747.0
2019-08-08 12:30:00,333.62,334.33,333.6,333.97,29467.0,329.7357,330.4374,329.7159,330.0816,29467.0
2019-08-08 12:40:00,334.0,334.45,333.99,334.19,25470.0,330.1112,330.556,330.1013,330.299,25470.0
2019-08-08 12:50:00,334.17,334.55,334.17,334.55,38651.0,330.2792,330.6548,330.2792,330.6548,38651.0
2019-08-08 13:00:00,334.6,334.77,334.07,334.19,53663.0,330.7042,330.8723,330.1804,330.299,53663.0
2019-08-08 13:10:00,334.1,334.3,333.7,333.77,17420.0,330.2101,330.4077,329.8147,329.8839,17420.0
2019-08-08 13:20:00,333.77,333.82,333.36,333.42,35632.0,329.8839,329.9333,329.4787,329.538,35632.0
2019-08-08 13:30:00,333.4,334.05,333.28,333.88,34174.0,329.5182,330.1606,329.3996,329.9926,34174.0
2019-08-08 13:40:00,333.86,333.92,333.57,333.63,20988.0,329.9729,330.0322,329.6862,329.7455,20988.0
2019-08-08 13:50:00,333.58,334.36,333.55,333.85,20194.0,329.6961,330.467,329.6665,329.963,20194.0
2019-08-08 14:00:00,333.75,333.75,333.08,333.16,23380.0,329.8641,329.8641,329.2019,329.281,23380.0
2019-08-08 14:10:00,333.14,333.75,333.14,333.25,19311.0,329.2612,329.8641,329.2612,329.37,19311.0
2019-08-08 14:20:00,333.37,333.88,333.3,333.85,15035.0,329.4886,329.9926,329.4194,329.963,15035.0
2019-08-08 14:30:00,333.89,334.42,333.56,333.97,27437.0,330.0025,330.5263,329.6764,330.0816,27437.0
2019-08-08 14:40:00,334.0,334.43,333.68,333.77,33037.0,330.1112,330.5362,329.795,329.8839,33037.0
2019-08-08 14:50:00,333.81,334.39,333.81,334.3,34865.0,329.9234,330.4967,329.9234,330.4077,34865.0
2019-08-08 15:00:00,334.27,334.45,334.07,334.36,33609.0,330.3781,330.556,330.1804,330.467,33609.0
2019-08-08 15:10:00,334.43,334.49,334.1,334.41,49907.0,330.5362,330.5955,330.2101,330.5165,49907.0
2019-08-08 15:20:00,334.42,334.6,334.31,334.49,54570.0,330.5263,330.7042,330.4176,330.5955,54570.0
2019-08-08 15:30:00,334.45,335.1,334.45,335.04,67892.0,330.556,331.1984,330.556,331.1391,67892.0
2019-08-08 15:40:00,335.0,335.66,334.94,335.47,60420.0,331.0996,331.7519,331.0403,331.5641,60420.0
2019-08-08 15:50:00,335.48,336.43,335.4,336.43,212528.0,331.574,332.5129,331.4949,332.5129,212528.0
2019-08-09 09:30:00,334.06,335.12,333.16,334.78,124637.0,330.1705,331.2182,329.281,330.8821,124637.0
2019-08-09 09:40:00,334.74,335.19,334.41,334.46,71136.0,330.8426,331.2874,330.5165,330.5659,71136.0
2019-08-09 09:50:00,334.39,335.91,334.3,335.52,63918.0,330.4967,331.999,330.4077,331.6135,63918.0
2019-08-09 10:00:00,335.38,336.58,335.26,335.78,55501.0,331.4752,332.6612,331.3566,331.8705,55501.0
2019-08-09 10:10:00,335.66,336.26,335.3,335.3,57146.0,331.7519,332.3449,331.3961,331.3961,57146.0
2019-08-09 10:20:00,335.29,335.52,334.28,334.57,87945.0,331.3862,331.6135,330.388,330.6746,87945.0
2019-08-09 10:30:00,334.51,334.92,334.08,334.72,68566.0,330.6153,331.0205,330.1903,330.8228,68566.0
2019-08-09 10:40:00,334.7,335.05,333.96,334.54,63707.0,330.8031,331.149,330.0717,330.6449,63707.0
2019-08-09 10:50:00,334.61,335.65,334.54,335.37,59915.0,330.7141,331.742,330.6449,331.4653,59915.0
2019-08-09 11:00:00,335.34,335.34,334.8,335.0,49547.0,331.4356,331.4356,330.9019,331.0996,49547.0
2019-08-09 11:10:00,335.0,335.47,334.98,335.01,28341.0,331.0996,331.5641,331.0798,331.1095,28341.0
2019-08-09 11:20:00,335.01,335.2,334.75,334.8,51489.0,331.1095,331.2973,330.8525,330.9019,51489.0
2019-08-09 11:30:00,334.79,335.34,334.79,335.19,20131.0,330.892,331.4356,330.892,331.2874,20131.0
2019-08-09 11:40:00,335.23,336.33,335.16,336.31,53022.0,331.3269,332.4141,331.2577,332.3943,53022.0
2019-08-09 11:50:00,336.25,336.34,335.47,335.73,35373.0,332.335,332.424,331.5641,331.8211,35373.0
2019-08-09 12:00:00,335.74,336.16,335.63,336.0,25488.0,331.831,332.2461,331.7223,332.0879,25488.0
2019-08-09 12:10:00,336.06,336.19,335.6,335.68,17792.0,332.1472,332.2757,331.6926,331.7717,17792.0
2019-08-09 12:20:00,335.7,335.98,335.03,335.03,37852.0,331.7914,332.0682,331.1292,331.1292,37852.0
2019-08-09 12:30:00,335.08,335.42,334.89,335.35,22336.0,331.1787,331.5147,330.9909,331.4455,22336.0
2019-08-09 12:40:00,335.35,336.2,335.27,335.96,46573.0,331.4455,332.2856,331.3664,332.0484,46573.0
2019-08-09 12:50:00,335.98,337.85,335.76,336.77,57261.0,332.0682,333.9164,331.8507,332.849,57261.0
2019-08-09 13:00:00,336.83,337.27,336.71,337.09,26602.0,332.9083,333.3432,332.7897,333.1653,26602.0
2019-08-09 13:10:00,337.18,337.85,337.09,337.79,37743.0,333.2542,333.9164,333.1653,333.8571,37743.0
2019-08-09 13:20:00,337.79,338.27,337.72,338.0,32217.0,333.8571,334.3315,333.7879,334.0647,32217.0
2019-08-09 13:30:00,338.03,338.5,337.76,337.8,35078.0,334.0943,334.5588,333.8275,333.867,35078.0
2019-08-09 13:40:00,337.77,338.15,337.77,337.92,30543.0,333.8373,334.2129,333.8373,333.9856,30543.0
2019-08-09 13:50:00,337.91,337.95,337.6,337.6,25541.0,333.9757,334.0152,333.6693,333.6693,25541.0
2019-08-09 14:00:00,337.56,337.65,336.55,337.02,44331.0,333.6298,333.7187,332.6315,333.0961,44331.0
2019-08-09 14:10:00,337.0,337.08,336.76,337.02,39153.0,333.0763,333.1554,332.8391,333.0961,39153.0
2019-08-09 14:20:00,336.98,337.51,336.58,337.35,26853.0,333.0565,333.5804,332.6612,333.4222,26853.0
2019-08-09 14:30:00,337.3,337.81,336.93,337.42,33654.0,333.3728,333.8769,333.0071,333.4914,33654.0
2019-08-09 14:40:00,337.43,337.77,337.39,337.62,44108.0,333.5013,333.8373,333.4618,333.6891,44108.0
2019-08-09 14:50:00,337.55,338.19,337.52,338.08,41366.0,333.6199,334.2524,333.5902,334.1437,41366.0
2019-08-09 15:00:00,338.07,338.92,337.92,338.87,45160.0,334.1338,334.9739,333.9856,334.9245,45160.0
2019-08-09 15:10:00,338.75,338.95,338.08,338.29,38043.0,334.8059,335.0036,334.1437,334.3513,38043.0
2019-08-09 15:20:00,338.29,338.48,338.16,338.42,31439.0,334.3513,334.5391,334.2228,334.4798,31439.0
2019-08-09 15:30:00,338.35,339.08,338.33,338.66,68280.0,334.4106,335.1321,334.3908,334.717,68280.0
2019-08-09 15:40:00,338.65,339.05,338.28,338.75,71646.0,334.7071,335.1024,334.3414,334.8059,71646.0
2019-08-09 15:50:00,338.73,338.79,336.71,337.56,287954.0,334.7862,334.8455,332.7897,333.6298,287954.0
2019-08-12 09:30:00,333.68,336.01,333.4,334.85,138334.0,329.795,332.0978,329.5182,330.9513,138334.0
2019-08-12 09:40:00,334.94,335.55,334.07,334.98,75542.0,331.0403,331.6432,330.1804,331.0798,75542.0
2019-08-12 09:50:00,335.0,335.5,334.86,335.25,47715.0,331.0996,331.5938,330.9612,331.3467,47715.0
2019-08-12 10:00:00,335.16,335.38,334.14,334.14,64589.0,331.2577,331.4752,330.2496,330.2496,64589.0
2019-08-12 10:10:00,334.11,334.59,333.5,334.22,113914.0,330.2199,330.6944,329.6171,330.3287,113914.0
2019-08-12 10:20:00,334.24,335.35,334.1,335.21,47609.0,330.3484,331.4455,330.2101,331.3071,47609.0
2019-08-12 10:30:00,335.18,335.86,334.31,334.66,52275.0,331.2775,331.9496,330.4176,330.7635,52275.0
2019-08-12 10:40:00,334.71,335.0,333.51,333.77,50144.0,330.813,331.0996,329.6269,329.8839,50144.0
2019-08-12 10:50:00,333.85,334.36,333.57,334.14,31079.0,329.963,330.467,329.6862,330.2496,31079.0
2019-08-12 11:00:00,334.12,334.7,334.02,334.38,62998.0,330.2298,330.8031,330.131,330.4868,62998.0
2019-08-12 11:10:00,334.32,334.45,333.5,333.74,61888.0,330.4275,330.556,329.6171,329.8543,61888.0
2019-08-12 11:20:00,333.72,334.4,333.56,334.25,55157.0,329.8345,330.5066,329.6764,330.3583,55157.0
2019-08-12 11:30:00,334.35,334.59,333.98,334.18,44180.0,330.4572,330.6944,330.0915,330.2891,44180.0
2019-08-12 11:40:00,334.23,334.94,334.02,334.77,51234.0,330.3386,331.0403,330.131,330.8723,51234.0
2019-08-12 11:50:00,334.82,334.87,334.52,334.75,48408.0,330.9217,330.9711,330.6252,330.8525,48408.0
2019-08-12 12:00:00,334.7,334.85,334.3,334.53,61297.0,330.8031,330.9513,330.4077,330.6351,61297.0
2019-08-12 12:10:00,334.52,334.9,333.85,334.23,21174.0,330.6252,331.0008,329.963,330.3386,21174.0
2019-08-12 12:20:00,334.28,334.32,333.92,334.09,31058.0,330.388,330.4275,330.0322,330.2002,31058.0
2019-08-12 12:30:00,334.0,334.19,333.76,333.8,18620.0,330.1112,330.299,329.874,329.9136,18620.0
2019-08-12 12:40:00,333.8,333.91,333.28,333.62,33445.0,329.9136,330.0223,329.3996,329.7357,33445.0
2019-08-12 12:50:00,333.56,333.56,332.87,333.2,38800.0,329.6764,329.6764,328.9944,329.3205,38800.0
2019-08-12 13:00:00,333.13,333.9,333.03,333.76,28666.0,329.2514,330.0124,329.1525,329.874,28666.0
2019-08-12 13:10:00,333.73,334.22,333.72,334.02,38007.0,329.8444,330.3287,329.8345,330.131,38007.0
2019-08-12 13:20:00,334.0,334.17,333.94,334.12,35341.0,330.1112,330.2792,330.0519,330.2298,35341.0
2019-08-12 13:30:00,334.17,334.27,333.56,333.83,33410.0,330.2792,330.3781,329.6764,329.9432,33410.0
2019-08-12 13:40:00,333.82,334.23,333.56,334.13,64006.0,329.9333,330.3386,329.6764,330.2397,64006.0
2019-08-12 13:50:00,334.09,334.28,333.65,334.07,43215.0,330.2002,330.388,329.7653,330.1804,43215.0
2019-08-12 14:00:00,334.04,334.21,333.77,334.0,41982.0,330.1508,330.3188,329.8839,330.1112,41982.0
2019-08-12 14:10:00,334.05,334.31,333.9,333.94,26453.0,330.1606,330.4176,330.0124,330.0519,26453.0
2019-08-12 14:20:00,333.98,334.03,333.21,333.34,46899.0,330.0915,330.1409,329.3304,329.4589,46899.0
2019-08-12 14:30:00,333.42,333.6,332.35,332.36,55674.0,329.538,329.7159,328.4804,328.4903,55674.0
2019-08-12 14:40:00,332.34,332.66,331.37,332.32,77052.0,328.4706,328.7868,327.5119,328.4508,77052.0
2019-08-12 14:50:00,332.39,332.91,331.95,332.42,50833.0,328.52,329.0339,328.0851,328.5496,50833.0
2019-08-12 15:00:00,332.42,333.46,332.41,333.0,45525.0,328.5496,329.5775,328.5397,329.1229,45525.0
2019-08-12 15:10:00,332.94,333.38,332.79,332.96,34824.0,329.0636,329.4984,328.9153,329.0833,34824.0
2019-08-12 15:20:00,332.24,332.32,332.13,332.32,1000.0,328.3717,328.4508,328.263,328.4508,1000.0
2019-08-12 15:30:00,332.4,332.4,332.33,332.33,200.0,328.5299,328.5299,328.4607,328.4607,200.0
2019-08-12 15:40:00,332.93,333.0,332.79,333.0,9334.0,329.0537,329.1229,328.9153,329.1229,9334.0
2019-08-12 15:50:00,332.97,333.11,332.57,332.88,62717.0,329.0932,329.2316,328.6979,329.0043,62717.0
2019-08-13 09:30:00,331.82,332.43,330.5,332.07,206104.0,327.9566,328.5595,326.652,328.2037,206104.0
2019-08-13 09:40:00,332.06,336.63,331.86,335.73,173275.0,328.1938,332.7106,327.9961,331.8211,173275.0
2019-08-13 09:50:00,335.91,335.92,334.29,335.71,148846.0,331.999,332.0089,330.3979,331.8013,148846.0
2019-08-13 10:00:00,335.5,335.78,334.4,335.24,126909.0,331.5938,331.8705,330.5066,331.3368,126909.0
2019-08-13 10:10:00,335.31,337.1,335.26,337.1,128453.0,331.406,333.1751,331.3566,333.1751,128453.0
2019-08-13 10:20:00,337.16,337.4,335.6,335.99,121339.0,333.2344,333.4716,331.6926,332.0781,121339.0
2019-08-13 10:30:00,336.0,336.6,335.78,335.8,67145.0,332.0879,332.681,331.8705,331.8903,67145.0
2019-08-13 10:40:00,335.86,336.2,334.93,335.7,101898.0,331.9496,332.2856,331.0304,331.7914,101898.0
2019-08-13 10:50:00,335.71,335.85,334.69,334.79,47999.0,331.8013,331.9397,330.7932,330.892,47999.0
2019-08-13 11:00:00,334.69,335.09,333.72,334.74,61680.0,330.7932,331.1885,329.8345,330.8426,61680.0
2019-08-13 11:10:00,334.69,335.24,334.45,334.86,174659.0,330.7932,331.3368,330.556,330.9612,174659.0
2019-08-13 11:20:00,334.88,335.64,334.33,335.44,137924.0,330.981,331.7321,330.4374,331.5345,137924.0
2019-08-13 11:30:00,335.37,335.44,333.78,334.33,58962.0,331.4653,331.5345,329.8938,330.4374,58962.0
2019-08-13 11:40:00,334.41,335.25,334.37,334.79,34330.0,330.5165,331.3467,330.4769,330.892,34330.0
2019-08-13 11:50:00,334.88,335.66,334.74,335.63,69344.0,330.981,331.7519,330.8426,331.7223,69344.0
2019-08-13 12:00:00,335.68,335.7,334.73,334.78,26991.0,331.7717,331.7914,330.8327,330.8821,26991.0
2019-08-13 12:10:00,334.77,335.33,334.59,334.94,28624.0,330.8723,331.4257,330.6944,331.0403,28624.0
2019-08-13 12:20:00,334.98,335.15,334.46,334.66,29077.0,331.0798,331.2478,330.5659,330.7635,29077.0
2019-08-13 12:30:00,334.65,334.65,333.28,333.28,48606.0,330.7537,330.7537,329.3996,329.3996,48606.0
2019-08-13 12:40:00,333.28,334.2,333.02,334.09,51581.0,329.3996,330.3089,329.1426,330.2002,51581.0
2019-08-13 12:50:00,334.05,334.29,333.46,333.84,38750.0,330.1606,330.3979,329.5775,329.9531,38750.0
2019-08-13 13:00:00,333.8,334.28,333.46,334.07,48296.0,329.9136,330.388,329.5775,330.1804,48296.0
2019-08-13 13:10:00,334.15,334.47,333.44,333.49,42809.0,330.2595,330.5758,329.5577,329.6072,42809.0
2019-08-13 13:20:00,333.53,334.12,333.4,333.87,26334.0,329.6467,330.2298,329.5182,329.9827,26334.0
2019-08-13 13:30:00,333.88,334.04,333.47,333.5,42902.0,329.9926,330.1508,329.5874,329.6171,42902.0
2019-08-13 13:40:00,333.61,334.22,333.58,334.17,37864.0,329.7258,330.3287,329.6961,330.2792,37864.0
2019-08-13 13:50:00,334.2,334.32,333.98,334.16,16118.0,330.3089,330.4275,330.0915,330.2694,16118.0
2019-08-13 14:00:00,334.22,334.26,333.67,333.71,34967.0,330.3287,330.3682,329.7851,329.8246,34967.0
2019-08-13 14:10:00,333.63,334.0,333.48,333.6,41016.0,329.7455,330.1112,329.5973,329.7159,41016.0
2019-08-13 14:20:00,333.55,334.0,333.55,333.95,14972.0,329.6665,330.1112,329.6665,330.0618,14972.0
2019-08-13 14:30:00,333.99,334.25,333.83,333.98,24393.0,330.1013,330.3583,329.9432,330.0915,24393.0
2019-08-13 14:40:00,333.83,333.92,333.15,333.37,30693.0,329.9432,330.0322,329.2711,329.4886,30693.0
2019-08-13 14:50:00,333.25,333.5,332.72,333.47,51448.0,329.37,329.6171,328.8461,329.5874,51448.0
2019-08-13 15:00:00,333.45,333.92,333.41,333.69,67122.0,329.5676,330.0322,329.5281,329.8048,67122.0
2019-08-13 15:10:00,333.62,333.91,333.61,333.8,42052.0,329.7357,330.0223,329.7258,329.9136,42052.0
2019-08-13 15:20:00,333.78,334.09,333.72,333.91,37291.0,329.8938,330.2002,329.8345,330.0223,37291.0
2019-08-13 15:30:00,333.94,333.94,333.41,333.72,49632.0,330.0519,330.0519,329.5281,329.8345,49632.0
2019-08-13 15:40:00,333.8,333.84,333.0,333.26,57008.0,329.9136,329.9531,329.1229,329.3798,57008.0
2019-08-13 15:50:00,333.24,333.38,332.52,332.97,156379.0,329.3601,329.4984,328.6485,329.0932,156379.0
2019-08-14 09:30:00,328.35,329.54,328.25,329.13,142950.0,324.527,325.7032,324.4282,325.2979,142950.0
2019-08-14 09:40:00,329.09,329.19,327.06,327.46,110583.0,325.2584,325.3572,323.252,323.6474,110583.0
2019-08-14 09:50:00,327.43,329.45,327.33,329.32,67215.0,323.6177,325.6142,323.5189,325.4857,67215.0
2019-08-14 10:00:00,329.1,329.15,327.17,328.0,54782.0,325.2683,325.3177,323.3608,324.1811,54782.0
2019-08-14 10:10:00,327.93,328.1,327.06,327.11,41119.0,324.1119,324.2799,323.252,323.3014,41119.0
2019-08-14 10:20:00,327.15,328.81,327.06,328.76,76895.0,323.341,324.9817,323.252,324.9322,76895.0
2019-08-14 10:30:00,328.67,328.8,326.9,327.15,93097.0,324.8433,324.9718,323.0939,323.341,93097.0
2019-08-14 10:40:00,327.18,327.68,326.92,327.01,51183.0,323.3706,323.8648,323.1137,323.2026,51183.0
2019-08-14 10:50:00,327.01,327.08,326.23,326.24,86186.0,323.2026,323.2718,322.4317,322.4416,86186.0
2019-08-14 11:00:00,326.26,326.33,324.66,324.98,149814.0,322.4613,322.5305,320.88,321.1962,149814.0
2019-08-14 11:10:00,324.92,325.18,323.4,323.88,161639.0,321.1369,321.3939,319.6346,320.1091,161639.0
2019-08-14 11:20:00,323.88,324.31,323.5,324.07,106128.0,320.1091,320.5341,319.7335,320.2968,106128.0
2019-08-14 11:30:00,324.07,325.23,324.07,325.2,77255.0,320.2968,321.4433,320.2968,321.4137,77255.0
2019-08-14 11:40:00,325.23,325.23,323.59,323.98,76364.0,321.4433,321.4433,319.8224,320.2079,76364.0
2019-08-14 11:50:00,324.13,324.5,323.6,323.82,69509.0,320.3561,320.7218,319.8323,320.0498,69509.0
2019-08-14 12:00:00,323.75,323.75,323.33,323.44,54930.0,319.9806,319.9806,319.5655,319.6742,54930.0
2019-08-14 12:10:00,323.44,324.37,323.29,324.09,71816.0,319.6742,320.5934,319.5259,320.3166,71816.0
2019-08-14 12:20:00,324.09,324.27,322.51,322.66,109666.0,320.3166,320.4945,318.755,318.9033,109666.0
2019-08-14 12:30:00,322.66,323.87,322.53,323.34,73092.0,318.9033,320.0992,318.7748,319.5753,73092.0
2019-08-14 12:40:00,323.28,323.5,322.74,322.76,39092.0,319.516,319.7335,318.9823,319.0021,39092.0
2019-08-14 12:50:00,322.7,322.74,321.94,322.25,93938.0,318.9428,318.9823,318.1916,318.498,93938.0
2019-08-14 13:00:00,322.13,322.72,321.48,322.4,85756.0,318.3794,318.9626,317.737,318.6463,85756.0
2019-08-14 13:10:00,322.33,322.55,321.76,321.78,73639.0,318.5771,318.7945,318.0137,318.0335,73639.0
2019-08-14 13:20:00,321.77,323.76,321.76,322.89,86974.0,318.0236,319.9905,318.0137,319.1306,86974.0
2019-08-14 13:30:00,323.02,324.1,322.95,323.73,74746.0,319.2591,320.3265,319.1899,319.9608,74746.0
2019-08-14 13:40:00,323.76,324.3,323.5,323.67,80098.0,319.9905,320.5242,319.7335,319.9015,80098.0
2019-08-14 13:50:00,323.82,324.05,322.91,323.16,63045.0,320.0498,320.2771,319.1504,319.3974,63045.0
2019-08-14 14:00:00,323.21,323.29,322.02,322.13,66426.0,319.4469,319.5259,318.2707,318.3794,66426.0
2019-08-14 14:10:00,322.13,322.29,321.89,322.17,98042.0,318.3794,318.5376,318.1422,318.419,98042.0
2019-08-14 14:20:00,322.12,322.62,321.5,321.72,64689.0,318.3695,318.8637,317.7568,317.9742,64689.0
2019-08-14 14:30:00,321.7,321.98,320.6,320.63,81513.0,317.9544,318.2312,316.8672,316.8969,81513.0
2019-08-14 14:40:00,320.6,321.41,320.57,320.97,69065.0,316.8672,317.6678,316.8376,317.2329,69065.0
2019-08-14 14:50:00,320.91,321.65,320.8,321.1,50060.0,317.1736,317.905,317.0649,317.3614,50060.0
2019-08-14 15:00:00,321.06,322.93,320.74,322.3,69012.0,317.3219,319.1701,317.0056,318.5475,69012.0
2019-08-14 15:10:00,322.24,322.62,321.18,321.2,57997.0,318.4882,318.8637,317.4405,317.4603,57997.0
2019-08-14 15:20:00,321.17,321.87,320.54,321.48,102853.0,317.4306,318.1225,316.8079,317.737,102853.0
2019-08-14 15:30:00,321.42,321.54,320.45,321.54,103267.0,317.6777,317.7963,316.719,317.7963,103267.0
2019-08-14 15:40:00,321.52,321.69,320.7,321.27,146344.0,317.7765,317.9446,316.9661,317.5294,146344.0
2019-08-14 15:50:00,321.15,321.98,320.41,320.46,291784.0,317.4108,318.2312,316.6795,316.7289,291784.0
2019-08-15 09:30:00,323.0,323.72,321.22,321.31,226211.0,319.2393,319.9509,317.48,317.569,226211.0
2019-08-15 09:40:00,321.32,321.85,319.55,320.08,199775.0,317.5789,318.1027,315.8295,316.3533,199775.0
2019-08-15 09:50:00,320.25,322.29,319.88,321.48,116685.0,316.5213,318.5376,316.1556,317.737,116685.0
2019-08-15 10:00:00,321.4,322.94,321.25,321.9,94476.0,317.6579,319.18,317.5097,318.1521,94476.0
2019-08-15 10:10:00,321.78,322.75,321.28,321.6,45709.0,318.0335,318.9922,317.5393,317.8556,45709.0
2019-08-15 10:20:00,321.47,321.87,320.75,320.9,36518.0,317.7271,318.1225,317.0155,317.1638,36518.0
2019-08-15 10:30:00,320.79,321.9,320.27,321.28,50610.0,317.055,318.1521,316.5411,317.5393,50610.0
2019-08-15 10:40:00,321.34,322.56,321.1,321.7,32038.0,317.5986,318.8044,317.3614,317.9544,32038.0
2019-08-15 10:50:00,321.68,322.93,321.68,321.9,49388.0,317.9347,319.1701,317.9347,318.1521,49388.0
2019-08-15 11:00:00,321.78,322.2,321.04,321.49,116462.0,318.0335,318.4486,317.3021,317.7469,116462.0
2019-08-15 11:10:00,321.47,322.44,321.14,322.32,56184.0,317.7271,318.6858,317.401,318.5672,56184.0
2019-08-15 11:20:00,322.2,322.87,321.77,322.79,70133.0,318.4486,319.1108,318.0236,319.0317,70133.0
2019-08-15 11:30:00,322.8,324.0,322.45,323.76,110197.0,319.0416,320.2277,318.6957,319.9905,110197.0
2019-08-15 11:40:00,323.72,323.95,323.11,323.13,38061.0,319.9509,320.1782,319.348,319.3678,38061.0
2019-08-15 11:50:00,323.17,324.61,323.17,324.61,96619.0,319.4073,320.8306,319.4073,320.8306,96619.0
2019-08-15 12:00:00,324.6,325.73,324.54,325.7,84521.0,320.8207,321.9375,320.7614,321.9079,84521.0
2019-08-15 12:10:00,325.57,326.34,325.35,326.25,91013.0,321.7794,322.5404,321.5619,322.4515,91013.0
2019-08-15 12:20:00,326.29,326.33,325.69,325.75,45769.0,322.491,322.5305,321.898,321.9573,45769.0
2019-08-15 12:30:00,325.71,326.45,325.53,325.9,72383.0,321.9177,322.6491,321.7398,322.1055,72383.0
2019-08-15 12:40:00,325.86,326.27,325.47,326.24,44713.0,322.066,322.4712,321.6805,322.4416,44713.0
2019-08-15 12:50:00,326.23,326.35,325.92,326.02,37969.0,322.4317,322.5503,322.1253,322.2241,37969.0
2019-08-15 13:00:00,326.03,326.55,325.96,326.2,72951.0,322.234,322.748,322.1648,322.402,72951.0
2019-08-15 13:10:00,326.25,326.48,325.91,326.39,45517.0,322.4515,322.6788,322.1154,322.5898,45517.0
2019-08-15 13:20:00,326.44,326.71,325.94,326.46,87887.0,322.6393,322.9061,322.1451,322.659,87887.0
2019-08-15 13:30:00,326.4,326.58,325.66,326.02,57207.0,322.5997,322.7776,321.8683,322.2241,57207.0
2019-08-15 13:40:00,326.05,326.05,324.79,324.99,97047.0,322.2538,322.2538,321.0085,321.2061,97047.0
2019-08-15 13:50:00,325.02,325.18,324.23,324.42,121016.0,321.2358,321.3939,320.455,320.6428,121016.0
2019-08-15 14:00:00,324.5,325.53,324.05,325.15,59235.0,320.7218,321.7398,320.2771,321.3643,59235.0
2019-08-15 14:10:00,325.28,326.64,325.28,326.28,76675.0,321.4928,322.8369,321.4928,322.4811,76675.0
2019-08-15 14:20:00,326.3,327.27,326.29,327.11,80026.0,322.5009,323.4596,322.491,323.3014,80026.0
2019-08-15 14:30:00,327.11,327.76,326.7,327.52,131230.0,323.3014,323.9439,322.8962,323.7067,131230.0
2019-08-15 14:40:00,327.64,327.95,327.03,327.49,71623.0,323.8253,324.1317,323.2224,323.677,71623.0
2019-08-15 14:50:00,327.34,327.42,326.26,326.75,85105.0,323.5288,323.6078,322.4613,322.9456,85105.0
2019-08-15 15:00:00,326.92,327.77,326.86,327.58,47901.0,323.1137,323.9538,323.0544,323.766,47901.0
2019-08-15 15:10:00,327.6,327.7,326.78,327.05,50688.0,323.7857,323.8846,322.9753,323.2421,50688.0
2019-08-15 15:20:00,327.04,327.49,327.0,327.17,84656.0,323.2323,323.677,323.1927,323.3608,84656.0
2019-08-15 15:30:00,327.16,327.65,326.94,327.48,126137.0,323.3509,323.8352,323.1334,323.6671,126137.0
2019-08-15 15:40:00,327.48,327.87,327.12,327.53,99186.0,323.6671,324.0526,323.3113,323.7166,99186.0
2019-08-15 15:50:00,327.66,328.07,327.3,328.0,270092.0,323.845,324.2503,323.4892,324.1811,270092.0
2019-08-16 09:30:00,330.22,330.37,327.8,330.06,284474.0,326.3752,326.5235,323.9834,326.2171,284474.0
2019-08-16 09:40:00,329.97,330.43,327.62,327.63,85366.0,326.1282,326.5828,323.8055,323.8154,85366.0
2019-08-16 09:50:00,327.73,328.05,326.48,327.06,89307.0,323.9142,324.2305,322.6788,323.252,89307.0
2019-08-16 10:00:00,327.06,327.87,326.64,327.19,61160.0,323.252,324.0526,322.8369,323.3805,61160.0
2019-08-16 10:10:00,327.17,328.06,326.75,327.04,61131.0,323.3608,324.2404,322.9456,323.2323,61131.0
2019-08-16 10:20:00,327.15,329.05,326.95,328.27,63979.0,323.341,325.2189,323.1433,324.4479,63979.0
2019-08-16 10:30:00,328.46,328.88,328.0,328.47,49249.0,324.6357,325.0508,324.1811,324.6456,49249.0
2019-08-16 10:40:00,328.46,329.1,328.29,329.02,56461.0,324.6357,325.2683,324.4677,325.1892,56461.0
2019-08-16 10:50:00,329.13,329.31,328.4,329.26,50660.0,325.2979,325.4758,324.5764,325.4264,50660.0
2019-08-16 11:00:00,329.32,329.39,328.55,329.25,55995.0,325.4857,325.5549,324.7247,325.4165,55995.0
2019-08-16 11:10:00,329.29,329.45,327.86,328.12,64568.0,325.4561,325.6142,324.0427,324.2997,64568.0
2019-08-16 11:20:00,328.24,328.57,327.68,327.8,72392.0,324.4183,324.7445,323.8648,323.9834,72392.0
2019-08-16 11:30:00,327.79,328.35,327.15,327.66,54361.0,323.9735,324.527,323.341,323.845,54361.0
2019-08-16 11:40:00,327.74,328.69,327.68,328.67,44926.0,323.9241,324.8631,323.8648,324.8433,44926.0
2019-08-16 11:50:00,328.68,329.02,328.53,328.96,37627.0,324.8532,325.1892,324.7049,325.1299,37627.0
2019-08-16 12:00:00,328.94,329.3,328.65,329.13,36989.0,325.1101,325.466,324.8235,325.2979,36989.0
2019-08-16 12:10:00,329.14,329.28,328.58,328.94,47031.0,325.3078,325.4462,324.7543,325.1101,47031.0
2019-08-16 12:20:00,328.94,329.3,328.84,329.26,25859.0,325.1101,325.466,325.0113,325.4264,25859.0
2019-08-16 12:30:00,329.17,330.08,329.01,329.81,66817.0,325.3375,326.2369,325.1793,325.97,66817.0
2019-08-16 12:40:00,329.87,330.12,329.63,329.86,27964.0,326.0293,326.2764,325.7921,326.0194,27964.0
2019-08-16 12:50:00,329.94,330.03,329.6,329.71,23278.0,326.0985,326.1875,325.7625,325.8712,23278.0
2019-08-16 13:00:00,329.69,329.91,329.57,329.84,30929.0,325.8514,326.0688,325.7328,325.9997,30929.0
2019-08-16 13:10:00,329.87,330.07,329.72,329.91,38568.0,326.0293,326.227,325.8811,326.0688,38568.0
2019-08-16 13:20:00,329.96,330.02,329.69,329.81,22794.0,326.1183,326.1776,325.8514,325.97,22794.0
2019-08-16 13:30:00,329.89,329.99,329.6,329.88,21812.0,326.0491,326.1479,325.7625,326.0392,21812.0
2019-08-16 13:40:00,329.92,330.04,329.81,329.97,38309.0,326.0787,326.1973,325.97,326.1282,38309.0
2019-08-16 13:50:00,329.99,330.0,329.62,329.65,16079.0,326.1479,326.1578,325.7822,325.8119,16079.0
2019-08-16 14:00:00,329.63,329.63,328.63,329.35,35138.0,325.7921,325.7921,324.8038,325.5154,35138.0
2019-08-16 14:10:00,329.34,330.96,329.24,329.49,27691.0,325.5055,327.1066,325.4066,325.6537,27691.0
2019-08-16 14:20:00,329.5,329.82,329.32,329.76,22444.0,325.6636,325.9799,325.4857,325.9206,22444.0
2019-08-16 14:30:00,329.78,329.89,329.37,329.39,39084.0,325.9404,326.0491,325.5351,325.5549,39084.0
2019-08-16 14:40:00,329.42,329.65,329.41,329.46,35868.0,325.5846,325.8119,325.5747,325.6241,35868.0
2019-08-16 14:50:00,329.49,329.76,329.43,329.55,30240.0,325.6537,325.9206,325.5944,325.713,30240.0
2019-08-16 15:00:00,329.55,329.93,329.49,329.79,43873.0,325.713,326.0886,325.6537,325.9502,43873.0
2019-08-16 15:10:00,329.75,330.08,329.6,329.95,50004.0,325.9107,326.2369,325.7625,326.1084,50004.0
2019-08-16 15:20:00,329.93,329.94,329.44,329.75,44821.0,326.0886,326.0985,325.6043,325.9107,44821.0
2019-08-16 15:30:00,329.72,330.01,329.51,330.0,49191.0,325.8811,326.1677,325.6735,326.1578,49191.0
2019-08-16 15:40:00,330.0,330.34,329.95,330.32,115089.0,326.1578,326.4938,326.1084,326.4741,115089.0
2019-08-16 15:50:00,330.35,331.16,330.32,330.55,298731.0,326.5037,327.3043,326.4741,326.7014,298731.0
2019-08-19 09:30:00,334.18,334.7,333.06,334.03,124196.0,330.2891,330.8031,329.1822,330.1409,124196.0
2019-08-19 09:40:00,333.99,334.15,332.6,333.27,128852.0,330.1013,330.2595,328.7275,329.3897,128852.0
2019-08-19 09:50:00,333.15,333.36,332.53,332.87,72822.0,329.2711,329.4787,328.6583,328.9944,72822.0
2019-08-19 10:00:00,332.86,332.87,331.68,331.75,35013.0,328.9845,328.9944,327.8182,327.8874,35013.0
2019-08-19 10:10:00,331.68,332.17,331.4,331.84,60155.0,327.8182,328.3025,327.5415,327.9764,60155.0
2019-08-19 10:20:00,331.92,332.42,331.48,332.14,47866.0,328.0554,328.5496,327.6206,328.2729,47866.0
2019-08-19 10:30:00,332.09,332.87,332.07,332.75,39429.0,328.2235,328.9944,328.2037,328.8758,39429.0
2019-08-19 10:40:00,332.81,333.18,332.28,332.72,25527.0,328.9351,329.3008,328.4113,328.8461,25527.0
2019-08-19 10:50:00,332.85,333.6,332.71,333.51,30678.0,328.9746,329.7159,328.8362,329.6269,30678.0
2019-08-19 11:00:00,333.56,333.71,333.08,333.27,25268.0,329.6764,329.8246,329.2019,329.3897,25268.0
2019-08-19 11:10:00,333.36,334.1,333.36,333.57,26507.0,329.4787,330.2101,329.4787,329.6862,26507.0
2019-08-19 11:20:00,333.61,334.14,333.44,334.05,42337.0,329.7258,330.2496,329.5577,330.1606,42337.0
2019-08-19 11:30:00,334.05,334.88,334.0,334.74,53056.0,330.1606,330.981,330.1112,330.8426,53056.0
2019-08-19 11:40:00,334.75,335.09,334.65,334.95,51365.0,330.8525,331.1885,330.7537,331.0502,51365.0
2019-08-19 11:50:00,334.91,335.25,334.61,335.1,46061.0,331.0106,331.3467,330.7141,331.1984,46061.0
2019-08-19 12:00:00,335.1,335.71,335.0,335.54,48332.0,331.1984,331.8013,331.0996,331.6333,48332.0
2019-08-19 12:10:00,335.47,335.91,335.43,335.65,34760.0,331.5641,331.999,331.5246,331.742,34760.0
2019-08-19 12:20:00,335.68,335.75,334.73,335.03,27962.0,331.7717,331.8409,330.8327,331.1292,27962.0
2019-08-19 12:30:00,334.98,334.98,334.43,334.84,24101.0,331.0798,331.0798,330.5362,330.9414,24101.0
2019-08-19 12:40:00,334.83,335.11,334.74,334.79,26001.0,330.9316,331.2083,330.8426,330.892,26001.0
2019-08-19 12:50:00,334.82,334.94,334.53,334.78,20739.0,330.9217,331.0403,330.6351,330.8821,20739.0
2019-08-19 13:00:00,334.88,334.9,334.48,334.67,19643.0,330.981,331.0008,330.5856,330.7734,19643.0
2019-08-19 13:10:00,334.65,334.68,334.08,334.33,30133.0,330.7537,330.7833,330.1903,330.4374,30133.0
2019-08-19 13:20:00,334.41,334.75,334.05,334.25,21584.0,330.5165,330.8525,330.1606,330.3583,21584.0
2019-08-19 13:30:00,334.2,334.4,334.04,334.27,21566.0,330.3089,330.5066,330.1508,330.3781,21566.0
2019-08-19 13:40:00,334.26,334.39,333.73,333.97,15761.0,330.3682,330.4967,329.8444,330.0816,15761.0
2019-08-19 13:50:00,333.93,334.0,333.79,333.92,11739.0,330.042,330.1112,329.9037,330.0322,11739.0
2019-08-19 14:00:00,333.92,333.98,333.4,333.5,28390.0,330.0322,330.0915,329.5182,329.6171,28390.0
2019-08-19 14:10:00,333.5,333.85,333.11,333.23,21323.0,329.6171,329.963,329.2316,329.3502,21323.0
2019-08-19 14:20:00,333.24,333.76,333.24,333.76,19243.0,329.3601,329.874,329.3601,329.874,19243.0
2019-08-19 14:30:00,333.8,333.8,333.44,333.46,15209.0,329.9136,329.9136,329.5577,329.5775,15209.0
2019-08-19 14:40:00,333.45,334.43,333.37,334.34,24109.0,329.5676,330.5362,329.4886,330.4473,24109.0
2019-08-19 14:50:00,334.32,334.66,333.98,334.0,24935.0,330.4275,330.7635,330.0915,330.1112,24935.0
2019-08-19 15:00:00,334.06,334.4,333.96,334.07,13454.0,330.1705,330.5066,330.0717,330.1804,13454.0
2019-08-19 15:10:00,334.04,334.18,333.5,333.6,15778.0,330.1508,330.2891,329.6171,329.7159,15778.0
2019-08-19 15:20:00,333.65,333.7,333.37,333.65,16162.0,329.7653,329.8147,329.4886,329.7653,16162.0
2019-08-19 15:30:00,333.67,334.05,333.63,334.02,30727.0,329.7851,330.1606,329.7455,330.131,30727.0
2019-08-19 15:40:00,333.97,334.16,333.81,334.04,29437.0,330.0816,330.2694,329.9234,330.1508,29437.0
2019-08-19 15:50:00,334.04,334.12,333.65,333.76,117977.0,330.1508,330.2298,329.7653,329.874,117977.0
2019-08-20 09:30:00,332.47,333.4,332.11,333.04,61448.0,328.599,329.5182,328.2432,329.1624,61448.0
2019-08-20 09:40:00,333.15,333.15,332.33,332.71,61192.0,329.2711,329.2711,328.4607,328.8362,61192.0
2019-08-20 09:50:00,332.68,333.5,332.48,333.19,24345.0,328.8066,329.6171,328.6089,329.3107,24345.0
2019-08-20 10:00:00,333.23,333.44,332.35,332.36,27694.0,329.3502,329.5577,328.4804,328.4903,27694.0
2019-08-20 10:10:00,332.34,332.7,331.03,331.99,52969.0,328.4706,328.8264,327.1758,328.1246,52969.0
2019-08-20 10:20:00,331.96,332.06,331.44,331.52,25430.0,328.095,328.1938,327.581,327.6601,25430.0
2019-08-20 10:30:00,331.48,331.66,328.88,329.31,124631.0,327.6206,327.7985,325.0508,325.4758,124631.0
2019-08-20 10:40:00,329.3,330.33,329.2,330.26,64280.0,325.466,326.484,325.3671,326.4148,64280.0
2019-08-20 10:50:00,330.26,331.8,330.05,331.68,34306.0,326.4148,327.9368,326.2072,327.8182,34306.0
2019-08-20 11:00:00,331.48,331.87,331.27,331.6,43848.0,327.6206,328.006,327.413,327.7392,43848.0
2019-08-20 11:10:00,331.62,332.1,331.5,331.6,26245.0,327.7589,328.2334,327.6403,327.7392,26245.0
2019-08-20 11:20:00,331.67,331.8,331.22,331.45,17265.0,327.8084,327.9368,327.3636,327.5909,17265.0
2019-08-20 11:30:00,331.38,331.43,330.35,330.37,28279.0,327.5217,327.5712,326.5037,326.5235,28279.0
2019-08-20 11:40:00,330.37,330.82,329.95,330.41,32200.0,326.5235,326.9683,326.1084,326.563,32200.0
2019-08-20 11:50:00,330.52,330.72,330.23,330.62,15058.0,326.6717,326.8694,326.3851,326.7706,15058.0
2019-08-20 12:00:00,330.8,331.1,330.74,330.9,15768.0,326.9485,327.245,326.8892,327.0473,15768.0
2019-08-20 12:10:00,330.92,331.37,330.84,331.3,18018.0,327.0671,327.5119,326.988,327.4427,18018.0
2019-08-20 12:20:00,331.38,331.6,331.16,331.48,36672.0,327.5217,327.7392,327.3043,327.6206,36672.0
2019-08-20 12:30:00,331.4,331.6,331.15,331.26,16855.0,327.5415,327.7392,327.2944,327.4031,16855.0
2019-08-20 12:40:00,331.23,331.55,331.0,331.32,17117.0,327.3735,327.6898,327.1462,327.4624,17117.0
2019-08-20 12:50:00,331.33,331.64,331.27,331.64,8265.0,327.4723,327.7787,327.413,327.7787,8265.0
2019-08-20 13:00:00,331.53,332.12,331.49,331.83,27346.0,327.67,328.2531,327.6305,327.9665,27346.0
2019-08-20 13:10:00,331.92,332.1,331.58,331.86,11788.0,328.0554,328.2334,327.7194,327.9961,11788.0
2019-08-20 13:20:00,331.83,332.0,331.38,331.74,27527.0,327.9665,328.1345,327.5217,327.8775,27527.0
2019-08-20 13:30:00,331.74,331.8,330.88,331.23,12967.0,327.8775,327.9368,327.0276,327.3735,12967.0
2019-08-20 13:40:00,331.31,331.59,331.26,331.45,7089.0,327.4525,327.7293,327.4031,327.5909,7089.0
2019-08-20 13:50:00,331.45,332.2,331.43,332.2,25684.0,327.5909,328.3322,327.5712,328.3322,25684.0
2019-08-20 14:00:00,332.1,332.14,331.68,331.96,26363.0,328.2334,328.2729,327.8182,328.095,26363.0
2019-08-20 14:10:00,332.02,332.61,332.0,332.58,29205.0,328.1543,328.7374,328.1345,328.7078,29205.0
2019-08-20 14:20:00,332.53,332.62,331.89,332.61,22808.0,328.6583,328.7473,328.0258,328.7374,22808.0
2019-08-20 14:30:00,332.61,332.88,332.52,332.57,14139.0,328.7374,329.0043,328.6485,328.6979,14139.0
2019-08-20 14:40:00,332.64,333.16,332.37,332.93,32095.0,328.7671,329.281,328.5002,329.0537,32095.0
2019-08-20 14:50:00,332.8,332.87,332.0,332.81,29297.0,328.9252,328.9944,328.1345,328.9351,29297.0
2019-08-20 15:00:00,332.81,332.82,332.18,332.39,14277.0,328.9351,328.945,328.3124,328.52,14277.0
2019-08-20 15:10:00,332.44,332.46,331.87,332.19,38586.0,328.5694,328.5892,328.006,328.3223,38586.0
2019-08-20 15:20:00,332.2,332.91,332.1,332.91,26826.0,328.3322,329.0339,328.2334,329.0339,26826.0
2019-08-20 15:30:00,332.92,333.15,332.52,333.06,44264.0,329.0438,329.2711,328.6485,329.1822,44264.0
2019-08-20 15:40:00,333.05,333.15,332.69,332.86,35508.0,329.1723,329.2711,328.8165,328.9845,35508.0
2019-08-20 15:50:00,332.86,332.95,331.62,331.83,126109.0,328.9845,329.0735,327.7589,327.9665,126109.0
2019-08-21 09:30:00,335.48,335.88,333.21,335.47,112603.0,331.574,331.9693,329.3304,331.5641,112603.0
2019-08-21 09:40:00,335.13,337.26,335.05,336.5,130231.0,331.2281,333.3333,331.149,332.5821,130231.0
2019-08-21 09:50:00,336.49,337.69,336.49,337.65,94239.0,332.5722,333.7583,332.5722,333.7187,94239.0
2019-08-21 10:00:00,337.65,338.6,337.51,337.94,139151.0,333.7187,334.6577,333.5804,334.0054,139151.0
2019-08-21 10:10:00,337.95,338.17,336.98,337.12,33802.0,334.0152,334.2327,333.0565,333.1949,33802.0
2019-08-21 10:20:00,337.17,337.92,337.07,337.83,39477.0,333.2443,333.9856,333.1455,333.8966,39477.0
2019-08-21 10:30:00,337.82,338.3,337.54,338.3,68064.0,333.8868,334.3612,333.61,334.3612,68064.0
2019-08-21 10:40:00,338.28,338.85,337.8,338.84,55449.0,334.3414,334.9048,333.867,334.8949,55449.0
2019-08-21 10:50:00,338.86,339.15,338.37,338.9,63775.0,334.9146,335.2013,334.4303,334.9542,63775.0
2019-08-21 11:00:00,338.9,340.17,338.78,340.1,107242.0,334.9542,336.2094,334.8356,336.1402,107242.0
2019-08-21 11:10:00,340.09,341.05,339.85,340.45,91035.0,336.1303,337.0791,335.8931,336.4861,91035.0
2019-08-21 11:20:00,340.48,341.1,340.45,340.83,70875.0,336.5158,337.1286,336.4861,336.8617,70875.0
2019-08-21 11:30:00,340.77,341.29,340.26,341.16,54979.0,336.8024,337.3164,336.2983,337.1879,54979.0
2019-08-21 11:40:00,341.24,341.95,341.05,341.95,84793.0,337.2669,337.9687,337.0791,337.9687,84793.0
2019-08-21 11:50:00,341.91,342.58,341.3,341.75,98076.0,337.9291,338.5913,337.3262,337.771,98076.0
2019-08-21 12:00:00,341.7,341.88,340.41,340.5,61937.0,337.7216,337.8995,336.4466,336.5355,61937.0
2019-08-21 12:10:00,340.51,341.82,340.5,341.8,48171.0,336.5454,337.8402,336.5355,337.8204,48171.0
2019-08-21 12:20:00,341.74,342.0,341.09,341.14,42983.0,337.7611,338.0181,337.1187,337.1681,42983.0
2019-08-21 12:30:00,341.05,341.74,341.0,341.62,25008.0,337.0791,337.7611,337.0297,337.6425,25008.0
2019-08-21 12:40:00,341.68,341.74,341.03,341.7,32208.0,337.7018,337.7611,337.0594,337.7216,32208.0
2019-08-21 12:50:00,341.61,341.91,341.6,341.6,28373.0,337.6326,337.9291,337.6227,337.6227,28373.0
2019-08-21 13:00:00,341.62,341.76,341.39,341.5,15612.0,337.6425,337.7809,337.4152,337.5239,15612.0
2019-08-21 13:10:00,341.46,341.58,341.24,341.35,20106.0,337.4844,337.603,337.2669,337.3757,20106.0
2019-08-21 13:20:00,341.4,341.45,341.01,341.01,28161.0,337.4251,337.4745,337.0396,337.0396,28161.0
2019-08-21 13:30:00,341.08,341.32,340.91,341.31,19211.0,337.1088,337.346,336.9408,337.3361,19211.0
2019-08-21 13:40:00,341.33,341.72,341.19,341.68,19601.0,337.3559,337.7413,337.2175,337.7018,19601.0
2019-08-21 13:50:00,341.6,341.66,341.36,341.41,30589.0,337.6227,337.682,337.3855,337.435,30589.0
2019-08-21 14:00:00,341.34,341.37,340.33,340.9,64175.0,337.3658,337.3954,336.3675,336.9309,64175.0
2019-08-21 14:10:00,340.94,341.59,340.65,341.46,29446.0,336.9704,337.6129,336.6838,337.4844,29446.0
2019-08-21 14:20:00,341.4,341.62,341.31,341.41,39661.0,337.4251,337.6425,337.3361,337.435,39661.0
2019-08-21 14:30:00,341.5,341.59,340.54,340.6,32172.0,337.5239,337.6129,336.5751,336.6344,32172.0
2019-08-21 14:40:00,340.58,340.59,339.45,339.67,56752.0,336.6146,336.6245,335.4978,335.7152,56752.0
2019-08-21 14:50:00,339.78,339.96,339.63,339.84,22070.0,335.8239,336.0018,335.6757,335.8832,22070.0
2019-08-21 15:00:00,339.84,340.2,339.79,340.19,24107.0,335.8832,336.239,335.8338,336.2292,24107.0
2019-08-21 15:10:00,340.21,340.25,339.55,339.7,40322.0,336.2489,336.2885,335.5966,335.7449,40322.0
2019-08-21 15:20:00,339.68,340.0,339.43,339.84,43553.0,335.7251,336.0414,335.478,335.8832,43553.0
2019-08-21 15:30:00,339.81,339.92,339.55,339.6,34985.0,335.8536,335.9623,335.5966,335.646,34985.0
2019-08-21 15:40:00,339.62,339.85,339.53,339.78,51155.0,335.6658,335.8931,335.5768,335.8239,51155.0
2019-08-21 15:50:00,339.85,340.06,339.44,340.05,216171.0,335.8931,336.1007,335.4879,336.0908,216171.0
2019-08-22 09:30:00,342.43,346.01,341.01,345.86,295140.0,338.4431,341.9814,337.0396,341.8331,295140.0
2019-08-22 09:40:00,345.82,348.8,345.74,348.8,334712.0,341.7936,344.7389,341.7145,344.7389,334712.0
2019-08-22 09:50:00,348.69,350.3,348.63,349.23,309868.0,344.6302,346.2214,344.5709,345.1639,309868.0
2019-08-22 10:00:00,349.13,350.23,347.71,348.2,176723.0,345.0651,346.1523,343.6616,344.1459,176723.0
2019-08-22 10:10:00,348.07,351.96,348.04,351.57,274940.0,344.0174,347.8621,343.9878,347.4767,274940.0
2019-08-22 10:20:00,351.62,351.89,348.79,349.91,206219.0,347.5261,347.7929,344.729,345.836,206219.0
2019-08-22 10:30:00,349.87,350.71,348.18,349.52,280398.0,345.7965,346.6267,344.1261,345.4505,280398.0
2019-08-22 10:40:00,349.61,349.61,346.94,348.46,153054.0,345.5395,345.5395,342.9006,344.4029,153054.0
2019-08-22 10:50:00,348.56,349.11,347.79,348.05,116127.0,344.5017,345.0453,343.7407,343.9976,116127.0
2019-08-22 11:00:00,348.1,349.26,347.72,348.41,112586.0,344.0471,345.1936,343.6715,344.3535,112586.0
2019-08-22 11:10:00,348.44,349.32,348.11,348.18,45912.0,344.3831,345.2529,344.0569,344.1261,45912.0
2019-08-22 11:20:00,348.17,348.5,347.36,348.09,77435.0,344.1162,344.4424,343.3157,344.0372,77435.0
2019-08-22 11:30:00,348.14,349.0,348.14,348.38,71692.0,344.0866,344.9366,344.0866,344.3238,71692.0
2019-08-22 11:40:00,348.5,348.73,348.26,348.59,40705.0,344.4424,344.6697,344.2052,344.5314,40705.0
2019-08-22 11:50:00,348.56,351.23,348.31,351.17,254364.0,344.5017,347.1406,344.2546,347.0813,254364.0
2019-08-22 12:00:00,351.18,353.27,351.12,352.43,300594.0,347.0912,349.1569,347.0319,348.3266,300594.0
2019-08-22 12:10:00,352.45,353.9,351.92,353.79,160437.0,348.3464,349.7795,347.8226,349.6708,160437.0
2019-08-22 12:20:00,353.84,354.22,353.1,354.15,142538.0,349.7202,350.0958,348.9888,350.0266,142538.0
2019-08-22 12:30:00,354.1,354.3,352.57,352.85,135751.0,349.9772,350.1749,348.465,348.7418,135751.0
2019-08-22 12:40:00,352.82,354.27,352.82,354.05,102082.0,348.7121,350.1452,348.7121,349.9278,102082.0
2019-08-22 12:50:00,354.08,354.63,353.09,353.1,145721.0,349.9574,350.501,348.979,348.9888,145721.0
2019-08-22 13:00:00,353.11,353.97,352.82,353.95,92694.0,348.9987,349.8487,348.7121,349.829,92694.0
2019-08-22 13:10:00,353.95,354.38,353.41,354.35,84043.0,349.829,350.2539,349.2952,350.2243,84043.0
2019-08-22 13:20:00,354.36,355.75,354.35,355.0,201574.0,350.2342,351.608,350.2243,350.8667,201574.0
2019-08-22 13:30:00,355.05,355.69,354.34,355.49,131779.0,350.9161,351.5487,350.2144,351.351,131779.0
2019-08-22 13:40:00,355.49,355.94,355.0,355.24,84200.0,351.351,351.7958,350.8667,351.1039,84200.0
2019-08-22 13:50:00,355.29,355.58,354.81,355.24,124938.0,351.1533,351.44,350.6789,351.1039,124938.0
2019-08-22 14:00:00,355.32,355.8,353.71,353.87,110029.0,351.183,351.6574,349.5917,349.7499,110029.0
2019-08-22 14:10:00,353.93,354.93,353.65,354.5,74775.0,349.8092,350.7975,349.5324,350.3725,74775.0
2019-08-22 14:20:00,354.42,355.74,354.21,355.05,81350.0,350.2935,351.5981,350.0859,350.9161,81350.0
2019-08-22 14:30:00,355.04,355.09,354.51,354.84,44638.0,350.9063,350.9557,350.3824,350.7086,44638.0
2019-08-22 14:40:00,354.85,355.74,354.56,355.38,112038.0,350.7185,351.5981,350.4318,351.2423,112038.0
2019-08-22 14:50:00,355.34,355.55,355.02,355.55,64534.0,351.2028,351.4103,350.8865,351.4103,64534.0
2019-08-22 15:00:00,355.55,355.89,355.37,355.52,96340.0,351.4103,351.7464,351.2324,351.3807,96340.0
2019-08-22 15:10:00,355.45,355.46,354.14,354.27,99488.0,351.3115,351.3214,350.0167,350.1452,99488.0
2019-08-22 15:20:00,354.31,354.83,354.11,354.63,91598.0,350.1848,350.6987,349.9871,350.501,91598.0
2019-08-22 15:30:00,354.58,355.1,354.49,354.82,133275.0,350.4516,350.9656,350.3627,350.6888,133275.0
2019-08-22 15:40:00,354.85,355.59,354.66,355.55,192890.0,350.7185,351.4499,350.5307,351.4103,192890.0
2019-08-22 15:50:00,355.55,356.44,353.98,354.56,543857.0,351.4103,352.29,349.8586,350.4318,543857.0
2019-08-23 09:30:00,355.35,362.95,354.35,361.54,920878.0,351.2127,358.7242,350.2243,357.3306,920878.0
2019-08-23 09:40:00,361.44,362.09,359.6,359.6,353218.0,357.2317,357.8742,355.4132,355.4132,353218.0
2019-08-23 09:50:00,359.67,361.49,358.05,361.49,299110.0,355.4824,357.2812,353.8812,357.2812,299110.0
2019-08-23 10:00:00,361.3,365.95,360.56,364.92,708616.0,357.0934,361.6892,356.362,360.6712,708616.0
2019-08-23 10:10:00,364.91,365.8,363.17,365.44,289742.0,360.6613,361.541,358.9416,361.1852,289742.0
2019-08-23 10:20:00,365.45,365.7,364.01,365.36,214695.0,361.1951,361.4421,359.7718,361.1061,214695.0
2019-08-23 10:30:00,365.27,369.0,365.23,368.94,416899.0,361.0172,364.7037,360.9776,364.6444,416899.0
2019-08-23 10:40:00,368.98,369.69,367.02,367.08,414447.0,364.684,365.3857,362.7468,362.8061,414447.0
2019-08-23 10:50:00,367.09,369.4,367.06,367.42,253041.0,362.816,365.0991,362.7863,363.1421,253041.0
2019-08-23 11:00:00,367.74,367.97,361.63,362.34,385883.0,363.4584,363.6857,357.4195,358.1213,385883.0
2019-08-23 11:10:00,362.24,364.8,361.2,364.55,228689.0,358.0224,360.5526,356.9945,360.3055,228689.0
2019-08-23 11:20:00,364.33,364.67,362.83,363.52,156914.0,360.0881,360.4241,358.6056,359.2875,156914.0
2019-08-23 11:30:00,363.34,363.82,361.74,361.79,162062.0,359.1096,359.584,357.5283,357.5777,162062.0
2019-08-23 11:40:00,361.66,362.25,360.0,361.23,262383.0,357.4492,358.0323,355.8085,357.0242,262383.0
2019-08-23 11:50:00,361.12,361.78,359.82,360.97,153212.0,356.9155,357.5678,355.6306,356.7672,153212.0
2019-08-23 12:00:00,360.96,361.28,359.36,360.63,138816.0,356.7573,357.0736,355.176,356.4312,138816.0
2019-08-23 12:10:00,360.75,361.67,359.69,360.93,177466.0,356.5498,357.4591,355.5021,356.7277,177466.0
2019-08-23 12:20:00,360.95,361.05,356.78,357.15,175917.0,356.7474,356.8463,352.626,352.9917,175917.0
2019-08-23 12:30:00,357.1,359.33,357.0,357.85,139504.0,352.9423,355.1463,352.8434,353.6835,139504.0
2019-08-23 12:40:00,357.69,357.78,355.74,356.57,286555.0,353.5254,353.6144,351.5981,352.4184,286555.0
2019-08-23 12:50:00,356.55,356.64,355.07,355.3,131696.0,352.3987,352.4876,350.9359,351.1632,131696.0
2019-08-23 13:00:00,355.28,355.66,354.37,355.01,144026.0,351.1435,351.519,350.2441,350.8766,144026.0
2019-08-23 13:10:00,355.01,356.81,354.72,355.8,107818.0,350.8766,352.6557,350.59,351.6574,107818.0
2019-08-23 13:20:00,355.86,356.24,354.93,355.86,61420.0,351.7167,352.0923,350.7975,351.7167,61420.0
2019-08-23 13:30:00,355.88,358.11,355.75,357.34,101291.0,351.7365,353.9405,351.608,353.1795,101291.0
2019-08-23 13:40:00,357.21,358.61,356.86,357.76,105203.0,353.051,354.4347,352.7051,353.5946,105203.0
2019-08-23 13:50:00,357.86,359.74,357.72,359.07,141209.0,353.6934,355.5515,353.5551,354.8893,141209.0
2019-08-23 14:00:00,359.07,359.16,356.63,356.81,101568.0,354.8893,354.9783,352.4777,352.6557,101568.0
2019-08-23 14:10:00,356.84,357.81,356.35,357.34,83962.0,352.6853,353.644,352.201,353.1795,83962.0
2019-08-23 14:20:00,357.3,357.54,356.12,356.69,91743.0,353.1399,353.3772,351.9737,352.537,91743.0
2019-08-23 14:30:00,356.72,357.0,355.61,355.94,51159.0,352.5667,352.8434,351.4696,351.7958,51159.0
2019-08-23 14:40:00,355.94,356.55,354.76,355.23,112439.0,351.7958,352.3987,350.6295,351.094,112439.0
2019-08-23 14:50:00,355.24,356.12,355.0,356.12,63224.0,351.1039,351.9737,350.8667,351.9737,63224.0
2019-08-23 15:00:00,356.0,357.99,355.85,357.43,125816.0,351.8551,353.8219,351.7068,353.2684,125816.0
2019-08-23 15:10:00,357.36,357.47,356.15,357.02,77835.0,353.1992,353.308,352.0033,352.8632,77835.0
2019-08-23 15:20:00,357.02,357.37,355.86,356.07,75607.0,352.8632,353.2091,351.7167,351.9243,75607.0
2019-08-23 15:30:00,356.0,356.72,355.54,355.77,103973.0,351.8551,352.5667,351.4004,351.6278,103973.0
2019-08-23 15:40:00,355.73,356.48,355.6,356.0,142836.0,351.5882,352.3295,351.4597,351.8551,142836.0
2019-08-23 15:50:00,355.9,356.35,354.55,356.24,450085.0,351.7562,352.201,350.422,352.0923,450085.0
2019-08-26 09:30:00,365.04,367.34,362.18,362.72,575087.0,360.7898,363.0631,357.9631,358.4968,575087.0
2019-08-26 09:40:00,362.99,363.19,359.3,360.22,273914.0,358.7637,358.9614,355.1167,356.0259,273914.0
2019-08-26 09:50:00,360.32,364.13,358.5,364.02,261482.0,356.1248,359.8904,354.326,359.7817,261482.0
2019-08-26 10:00:00,364.01,364.02,359.81,360.22,167703.0,359.7718,359.7817,355.6207,356.0259,167703.0
2019-08-26 10:10:00,360.29,360.49,357.85,358.3,140597.0,356.0951,356.2928,353.6835,354.1283,140597.0
2019-08-26 10:20:00,358.28,359.81,357.85,358.59,88911.0,354.1085,355.6207,353.6835,354.4149,88911.0
2019-08-26 10:30:00,358.59,359.06,357.9,358.94,60898.0,354.4149,354.8795,353.733,354.7609,60898.0
2019-08-26 10:40:00,358.59,359.53,357.51,359.19,84909.0,354.4149,355.344,353.3475,355.0079,84909.0
2019-08-26 10:50:00,359.25,360.63,358.5,358.99,98032.0,355.0672,356.4312,354.326,354.8103,98032.0
2019-08-26 11:00:00,358.92,360.25,358.66,360.21,60922.0,354.7411,356.0556,354.4841,356.0161,60922.0
2019-08-26 11:10:00,360.22,361.84,359.52,360.42,129297.0,356.0259,357.6271,355.3341,356.2236,129297.0
2019-08-26 11:20:00,360.46,361.15,360.17,360.99,60630.0,356.2632,356.9451,355.9765,356.787,60630.0
2019-08-26 11:30:00,360.92,361.18,359.36,359.88,45125.0,356.7178,356.9748,355.176,355.6899,45125.0
2019-08-26 11:40:00,359.84,359.89,358.23,358.91,48390.0,355.6504,355.6998,354.0591,354.7312,48390.0
2019-08-26 11:50:00,358.98,359.66,358.48,359.41,47674.0,354.8004,355.4725,354.3062,355.2254,47674.0
2019-08-26 12:00:00,359.43,360.08,358.87,359.78,60416.0,355.2451,355.8876,354.6917,355.5911,60416.0
2019-08-26 12:10:00,359.78,360.09,358.76,358.87,33179.0,355.5911,355.8975,354.5829,354.6917,33179.0
2019-08-26 12:20:00,358.97,359.95,358.64,359.26,46538.0,354.7905,355.7591,354.4643,355.0771,46538.0
2019-08-26 12:30:00,359.37,359.59,358.92,359.06,21621.0,355.1858,355.4033,354.7411,354.8795,21621.0
2019-08-26 12:40:00,359.09,359.35,358.93,359.19,15153.0,354.9091,355.1661,354.751,355.0079,15153.0
2019-08-26 12:50:00,359.19,359.57,359.0,359.28,40147.0,355.0079,355.3835,354.8202,355.0969,40147.0
2019-08-26 13:00:00,359.35,360.03,359.29,360.03,28513.0,355.1661,355.8382,355.1068,355.8382,28513.0
2019-08-26 13:10:00,359.93,359.99,359.12,359.13,35905.0,355.7393,355.7986,354.9388,354.9486,35905.0
2019-08-26 13:20:00,359.08,359.14,358.12,358.57,51156.0,354.8992,354.9585,353.9504,354.3952,51156.0
2019-08-26 13:30:00,358.6,358.71,358.16,358.45,27726.0,354.4248,354.5335,353.9899,354.2766,27726.0
2019-08-26 13:40:00,358.46,358.57,357.75,357.9,40337.0,354.2864,354.3952,353.5847,353.733,40337.0
2019-08-26 13:50:00,357.93,358.13,357.5,357.75,27523.0,353.7626,353.9603,353.3376,353.5847,27523.0
2019-08-26 14:00:00,357.75,357.84,357.03,357.43,49422.0,353.5847,353.6737,352.8731,353.2684,49422.0
2019-08-26 14:10:00,357.44,358.59,357.36,358.25,40637.0,353.2783,354.4149,353.1992,354.0789,40637.0
2019-08-26 14:20:00,358.23,358.31,357.5,357.8,29816.0,354.0591,354.1382,353.3376,353.6341,29816.0
2019-08-26 14:30:00,357.8,358.47,357.69,358.2,31953.0,353.6341,354.2963,353.5254,354.0295,31953.0
2019-08-26 14:40:00,358.21,358.35,357.97,358.12,26522.0,354.0394,354.1777,353.8021,353.9504,26522.0
2019-08-26 14:50:00,358.11,358.21,357.74,358.13,25754.0,353.9405,354.0394,353.5748,353.9603,25754.0
2019-08-26 15:00:00,358.17,358.84,357.52,357.57,41194.0,353.9998,354.662,353.3574,353.4068,41194.0
2019-08-26 15:10:00,357.65,358.02,357.32,357.6,44222.0,353.4859,353.8516,353.1597,353.4365,44222.0
2019-08-26 15:20:00,357.55,357.58,356.91,357.28,63427.0,353.387,353.4167,352.7545,353.1202,63427.0
2019-08-26 15:30:00,357.28,358.2,357.27,357.93,62360.0,353.1202,354.0295,353.1103,353.7626,62360.0
2019-08-26 15:40:00,357.84,357.94,357.32,357.36,58752.0,353.6737,353.7725,353.1597,353.1992,58752.0
2019-08-26 15:50:00,357.35,358.98,356.89,358.87,228687.0,353.1894,354.8004,352.7347,354.6917,228687.0
2019-08-27 09:30:00,359.42,359.87,356.67,357.27,183304.0,355.2353,355.68,352.5173,353.1103,183304.0
2019-08-27 09:40:00,357.17,357.42,354.84,355.92,153440.0,353.0115,353.2585,350.7086,351.776,153440.0
2019-08-27 09:50:00,355.9,356.96,354.31,356.8,126970.0,351.7562,352.8039,350.1848,352.6458,126970.0
2019-08-27 10:00:00,356.76,358.48,356.75,357.99,106696.0,352.6062,354.3062,352.5964,353.8219,106696.0
2019-08-27 10:10:00,357.91,360.38,357.87,359.8,123533.0,353.7428,356.1841,353.7033,355.6108,123533.0
2019-08-27 10:20:00,359.88,361.31,358.72,359.0,129965.0,355.6899,357.1033,354.5434,354.8202,129965.0
2019-08-27 10:30:00,358.94,360.95,358.76,359.95,82122.0,354.7609,356.7474,354.5829,355.7591,82122.0
2019-08-27 10:40:00,359.92,359.99,358.71,358.85,54919.0,355.7294,355.7986,354.5335,354.6719,54919.0
2019-08-27 10:50:00,358.84,359.09,357.38,357.38,71260.0,354.662,354.9091,353.219,353.219,71260.0
2019-08-27 11:00:00,357.51,358.18,356.69,357.5,82390.0,353.3475,354.0097,352.537,353.3376,82390.0
2019-08-27 11:10:00,357.49,357.85,356.79,357.04,37813.0,353.3277,353.6835,352.6359,352.883,37813.0
2019-08-27 11:20:00,357.02,357.77,356.8,356.98,51305.0,352.8632,353.6045,352.6458,352.8237,51305.0
2019-08-27 11:30:00,357.04,358.23,357.04,357.98,30320.0,352.883,354.0591,352.883,353.812,30320.0
2019-08-27 11:40:00,357.95,358.49,357.5,357.99,37289.0,353.7824,354.3161,353.3376,353.8219,37289.0
2019-08-27 11:50:00,358.07,358.16,356.59,356.76,29533.0,353.901,353.9899,352.4382,352.6062,29533.0
2019-08-27 12:00:00,356.68,356.83,355.1,355.7,60784.0,352.5272,352.6754,350.9656,351.5586,60784.0
2019-08-27 12:10:00,355.65,356.3,355.51,356.04,27617.0,351.5092,352.1516,351.3708,351.8946,27617.0
2019-08-27 12:20:00,356.1,357.08,355.99,356.55,43491.0,351.9539,352.9225,351.8452,352.3987,43491.0
2019-08-27 12:30:00,356.54,356.54,355.11,355.11,47358.0,352.3888,352.3888,350.9754,350.9754,47358.0
2019-08-27 12:40:00,355.16,355.35,354.4,354.68,84425.0,351.0249,351.2127,350.2737,350.5505,84425.0
2019-08-27 12:50:00,354.74,354.88,354.05,354.17,39898.0,350.6098,350.7481,349.9278,350.0464,39898.0
2019-08-27 13:00:00,354.15,355.1,353.62,354.6,65854.0,350.0266,350.9656,349.5028,350.4714,65854.0
2019-08-27 13:10:00,354.53,354.95,354.15,354.87,17219.0,350.4022,350.8173,350.0266,350.7382,17219.0
2019-08-27 13:20:00,354.85,355.13,354.47,354.8,17064.0,350.7185,350.9952,350.3429,350.6691,17064.0
2019-08-27 13:30:00,354.75,356.44,354.68,355.67,28713.0,350.6196,352.29,350.5505,351.5289,28713.0
2019-08-27 13:40:00,355.59,356.39,355.58,356.27,27207.0,351.4499,352.2405,351.44,352.1219,27207.0
2019-08-27 13:50:00,356.27,356.85,356.24,356.68,48211.0,352.1219,352.6952,352.0923,352.5272,48211.0
2019-08-27 14:00:00,356.69,357.11,356.23,356.48,32883.0,352.537,352.9522,352.0824,352.3295,32883.0
2019-08-27 14:10:00,356.52,356.57,355.83,356.42,30172.0,352.369,352.4184,351.6871,352.2702,30172.0
2019-08-27 14:20:00,356.5,356.64,355.85,356.2,14961.0,352.3493,352.4876,351.7068,352.0528,14961.0
2019-08-27 14:30:00,356.2,356.2,355.62,355.97,18500.0,352.0528,352.0528,351.4795,351.8254,18500.0
2019-08-27 14:40:00,356.08,356.08,355.37,355.8,18158.0,351.9342,351.9342,351.2324,351.6574,18158.0
2019-08-27 14:50:00,355.76,356.63,355.68,356.43,31630.0,351.6179,352.4777,351.5388,352.2801,31630.0
2019-08-27 15:00:00,356.42,357.19,356.37,356.83,37479.0,352.2702,353.0312,352.2208,352.6754,37479.0
2019-08-27 15:10:00,356.72,356.72,355.6,355.94,28147.0,352.5667,352.5667,351.4597,351.7958,28147.0
2019-08-27 15:20:00,355.84,356.2,355.44,355.9,40820.0,351.6969,352.0528,351.3016,351.7562,40820.0
2019-08-27 15:30:00,355.95,356.01,355.33,355.68,38957.0,351.8057,351.865,351.1929,351.5388,38957.0
2019-08-27 15:40:00,355.6,356.01,355.16,355.56,44867.0,351.4597,351.865,351.0249,351.4202,44867.0
2019-08-27 15:50:00,355.46,355.49,354.65,354.65,161668.0,351.3214,351.351,350.5208,350.5208,161668.0
2019-08-28 09:30:00,353.31,353.74,351.18,352.38,108246.0,349.1964,349.6214,347.0912,348.2772,108246.0
2019-08-28 09:40:00,352.29,353.89,352.05,353.8,57211.0,348.1883,349.7696,347.9511,349.6807,57211.0
2019-08-28 09:50:00,353.81,354.92,353.57,354.05,75307.0,349.6906,350.7877,349.4534,349.9278,75307.0
2019-08-28 10:00:00,354.15,354.67,353.71,354.28,52818.0,350.0266,350.5406,349.5917,350.1551,52818.0
2019-08-28 10:10:00,354.23,356.66,354.2,355.59,99050.0,350.1057,352.5074,350.076,351.4499,99050.0
2019-08-28 10:20:00,355.74,355.8,354.56,354.56,28202.0,351.5981,351.6574,350.4318,350.4318,28202.0
2019-08-28 10:30:00,354.79,355.57,354.67,355.17,29940.0,350.6592,351.4301,350.5406,351.0347,29940.0
2019-08-28 10:40:00,355.26,356.49,355.21,355.94,66371.0,351.1237,352.3394,351.0743,351.7958,66371.0
2019-08-28 10:50:00,356.05,356.18,355.41,355.8,38370.0,351.9045,352.033,351.272,351.6574,38370.0
2019-08-28 11:00:00,355.88,356.38,355.58,356.37,27252.0,351.7365,352.2307,351.44,352.2208,27252.0
2019-08-28 11:10:00,356.28,356.47,356.08,356.39,20695.0,352.1318,352.3196,351.9342,352.2405,20695.0
2019-08-28 11:20:00,356.48,358.97,356.48,358.83,91869.0,352.3295,354.7905,352.3295,354.6521,91869.0
2019-08-28 11:30:00,358.85,358.95,358.2,358.64,34430.0,354.6719,354.7707,354.0295,354.4643,34430.0
2019-08-28 11:40:00,358.68,359.43,358.43,359.0,52761.0,354.5039,355.2451,354.2568,354.8202,52761.0
2019-08-28 11:50:00,359.12,359.66,358.54,358.61,30807.0,354.9388,355.4725,354.3655,354.4347,30807.0
2019-08-28 12:00:00,358.6,358.83,358.11,358.75,25750.0,354.4248,354.6521,353.9405,354.5731,25750.0
2019-08-28 12:10:00,358.68,359.48,358.14,359.4,35581.0,354.5039,355.2946,353.9702,355.2155,35581.0
2019-08-28 12:20:00,359.45,359.46,358.84,358.86,18237.0,355.2649,355.2748,354.662,354.6818,18237.0
2019-08-28 12:30:00,358.99,359.29,358.79,358.84,22076.0,354.8103,355.1068,354.6126,354.662,22076.0
2019-08-28 12:40:00,358.8,358.93,358.52,358.88,20441.0,354.6225,354.751,354.3457,354.7016,20441.0
2019-08-28 12:50:00,358.82,359.98,358.78,359.93,36377.0,354.6422,355.7887,354.6027,355.7393,36377.0
2019-08-28 13:00:00,359.98,360.19,359.31,359.93,59382.0,355.7887,355.9963,355.1265,355.7393,59382.0
2019-08-28 13:10:00,359.85,360.05,359.5,359.99,40775.0,355.6603,355.8579,355.3143,355.7986,40775.0
2019-08-28 13:20:00,359.99,360.11,359.59,359.81,26449.0,355.7986,355.9172,355.4033,355.6207,26449.0
2019-08-28 13:30:00,359.83,360.05,359.58,359.81,22242.0,355.6405,355.8579,355.3934,355.6207,22242.0
2019-08-28 13:40:00,359.9,359.9,359.08,359.19,28729.0,355.7097,355.7097,354.8992,355.0079,28729.0
2019-08-28 13:50:00,359.15,359.15,358.7,358.84,17510.0,354.9684,354.9684,354.5236,354.662,17510.0
2019-08-28 14:00:00,358.82,359.33,358.71,359.33,17523.0,354.6422,355.1463,354.5335,355.1463,17523.0
2019-08-28 14:10:00,359.34,359.48,358.51,359.39,45357.0,355.1562,355.2946,354.3359,355.2056,45357.0
2019-08-28 14:20:00,359.35,359.7,359.35,359.65,16397.0,355.1661,355.512,355.1661,355.4626,16397.0
2019-08-28 14:30:00,359.69,360.0,359.46,359.87,25876.0,355.5021,355.8085,355.2748,355.68,25876.0
2019-08-28 14:40:00,359.81,359.86,358.87,359.16,26619.0,355.6207,355.6701,354.6917,354.9783,26619.0
2019-08-28 14:50:00,359.2,359.68,359.2,359.46,19376.0,355.0178,355.4922,355.0178,355.2748,19376.0
2019-08-28 15:00:00,359.36,359.75,359.36,359.52,12908.0,355.176,355.5614,355.176,355.3341,12908.0
2019-08-28 15:10:00,359.53,359.74,359.31,359.66,18287.0,355.344,355.5515,355.1265,355.4725,18287.0
2019-08-28 15:20:00,359.64,359.66,359.18,359.25,25348.0,355.4527,355.4725,354.9981,355.0672,25348.0
2019-08-28 15:30:00,359.23,359.56,359.1,359.34,32621.0,355.0475,355.3736,354.919,355.1562,32621.0
2019-08-28 15:40:00,359.32,359.75,359.19,359.5,45921.0,355.1364,355.5614,355.0079,355.3143,45921.0
2019-08-28 15:50:00,359.57,360.05,359.37,359.89,155410.0,355.3835,355.8579,355.1858,355.6998,155410.0
2019-08-29 09:30:00,363.85,366.04,363.13,365.72,258922.0,359.6137,361.7782,358.9021,361.4619,258922.0
2019-08-29 09:40:00,365.64,365.71,362.5,363.39,127727.0,361.3828,361.452,358.2794,359.159,127727.0
2019-08-29 09:50:00,363.46,364.47,362.8,364.1,63904.0,359.2282,360.2265,358.5759,359.8608,63904.0
2019-08-29 10:00:00,364.19,364.4,363.31,363.74,54589.0,359.9497,360.1573,359.08,359.505,54589.0
2019-08-29 10:10:00,363.63,363.84,360.27,360.27,228853.0,359.3962,359.6038,356.0754,356.0754,228853.0
2019-08-29 10:20:00,360.2,363.0,360.17,361.97,95832.0,356.0062,358.7736,355.9765,357.7556,95832.0
2019-08-29 10:30:00,362.04,362.85,360.88,361.97,63221.0,357.8248,358.6253,356.6783,357.7556,63221.0
2019-08-29 10:40:00,361.95,362.83,361.86,362.81,35145.0,357.7358,358.6056,357.6469,358.5858,35145.0
2019-08-29 10:50:00,362.77,363.11,362.35,362.87,27875.0,358.5463,358.8823,358.1311,358.6451,27875.0
2019-08-29 11:00:00,362.78,362.85,362.13,362.38,30902.0,358.5561,358.6253,357.9137,358.1608,30902.0
2019-08-29 11:10:00,362.3,363.2,362.13,363.01,40130.0,358.0817,358.9713,357.9137,358.7835,40130.0
2019-08-29 11:20:00,363.11,363.42,363.0,363.0,24389.0,358.8823,359.1887,358.7736,358.7736,24389.0
2019-08-29 11:30:00,363.01,363.65,363.0,363.35,43469.0,358.7835,359.416,358.7736,359.1195,43469.0
2019-08-29 11:40:00,363.4,363.68,363.12,363.68,26824.0,359.1689,359.4457,358.8922,359.4457,26824.0
2019-08-29 11:50:00,363.68,363.68,362.54,362.89,39593.0,359.4457,359.4457,358.3189,358.6649,39593.0
2019-08-29 12:00:00,362.95,363.24,362.7,363.16,29176.0,358.7242,359.0108,358.4771,358.9317,29176.0
2019-08-29 12:10:00,363.24,363.55,363.09,363.3,24862.0,359.0108,359.3172,358.8625,359.0701,24862.0
2019-08-29 12:20:00,363.3,363.49,362.25,362.63,35941.0,359.0701,359.2579,358.0323,358.4079,35941.0
2019-08-29 12:30:00,362.58,363.28,362.55,363.25,23246.0,358.3585,359.0503,358.3288,359.0207,23246.0
2019-08-29 12:40:00,363.12,363.5,363.04,363.07,16455.0,358.8922,359.2678,358.8131,358.8428,16455.0
2019-08-29 12:50:00,363.07,363.33,362.87,363.0,16951.0,358.8428,359.0997,358.6451,358.7736,16951.0
2019-08-29 13:00:00,363.13,363.14,362.73,362.83,19625.0,358.9021,358.912,358.5067,358.6056,19625.0
2019-08-29 13:10:00,362.85,362.86,362.39,362.69,16552.0,358.6253,358.6352,358.1707,358.4672,16552.0
2019-08-29 13:20:00,362.69,362.77,362.31,362.46,11289.0,358.4672,358.5463,358.0916,358.2399,11289.0
2019-08-29 13:30:00,362.47,363.03,362.37,362.95,15586.0,358.2498,358.8032,358.1509,358.7242,15586.0
2019-08-29 13:40:00,362.94,362.99,362.5,362.71,17694.0,358.7143,358.7637,358.2794,358.487,17694.0
2019-08-29 13:50:00,362.8,363.38,362.77,362.94,19888.0,358.5759,359.1492,358.5463,358.7143,19888.0
2019-08-29 14:00:00,362.98,363.23,362.93,363.14,15693.0,358.7538,359.0009,358.7044,358.912,15693.0
2019-08-29 14:10:00,363.2,363.26,362.26,362.39,28672.0,358.9713,359.0306,358.0422,358.1707,28672.0
2019-08-29 14:20:00,362.33,363.04,362.22,362.99,16272.0,358.1114,358.8131,358.0027,358.7637,16272.0
2019-08-29 14:30:00,362.99,363.25,362.79,363.1,15244.0,358.7637,359.0207,358.566,358.8724,15244.0
2019-08-29 14:40:00,363.1,363.18,362.99,363.07,14833.0,358.8724,358.9515,358.7637,358.8428,14833.0
2019-08-29 14:50:00,363.13,363.2,362.79,363.18,26252.0,358.9021,358.9713,358.566,358.9515,26252.0
2019-08-29 15:00:00,363.17,363.25,362.84,363.1,23651.0,358.9416,359.0207,358.6154,358.8724,23651.0
2019-08-29 15:10:00,363.13,363.21,362.73,362.9,18344.0,358.9021,358.9811,358.5067,358.6747,18344.0
2019-08-29 15:20:00,362.98,362.98,362.6,362.67,19349.0,358.7538,358.7538,358.3782,358.4474,19349.0
2019-08-29 15:30:00,362.67,363.2,362.67,363.17,26187.0,358.4474,358.9713,358.4474,358.9416,26187.0
2019-08-29 15:40:00,363.14,363.2,362.91,363.14,37931.0,358.912,358.9713,358.6846,358.912,37931.0
2019-08-29 15:50:00,363.15,363.42,362.5,362.73,158109.0,358.9218,359.1887,358.2794,358.5067,158109.0
2019-08-30 09:30:00,364.37,365.49,363.02,365.34,129174.0,360.1276,361.2346,358.7933,361.0863,129174.0
2019-08-30 09:40:00,365.4,366.37,363.68,363.94,90895.0,361.1456,362.1043,359.4457,359.7026,90895.0
2019-08-30 09:50:00,363.95,364.73,363.73,364.24,48300.0,359.7125,360.4834,359.4951,359.9991,48300.0
2019-08-30 10:00:00,364.3,365.29,364.3,365.25,40890.0,360.0584,361.0369,360.0584,360.9974,40890.0
2019-08-30 10:10:00,365.29,365.33,363.74,364.29,54734.0,361.0369,361.0765,359.505,360.0486,54734.0
2019-08-30 10:20:00,364.13,364.9,363.9,364.74,34796.0,359.8904,360.6515,359.6631,360.4933,34796.0
2019-08-30 10:30:00,364.78,365.19,364.35,364.8,31883.0,360.5329,360.9381,360.1079,360.5526,31883.0
2019-08-30 10:40:00,364.92,365.6,364.82,365.26,46141.0,360.6712,361.3433,360.5724,361.0073,46141.0
2019-08-30 10:50:00,365.26,366.09,364.95,365.51,61152.0,361.0073,361.8276,360.7009,361.2544,61152.0
2019-08-30 11:00:00,365.59,365.59,364.11,364.2,60799.0,361.3334,361.3334,359.8707,359.9596,60799.0
2019-08-30 11:10:00,364.1,364.17,362.78,363.28,75810.0,359.8608,359.93,358.5561,359.0503,75810.0
2019-08-30 11:20:00,363.26,364.3,363.06,364.28,61900.0,359.0306,360.0584,358.8329,360.0387,61900.0
2019-08-30 11:30:00,364.19,364.93,363.42,363.92,63535.0,359.9497,360.6811,359.1887,359.6829,63535.0
2019-08-30 11:40:00,363.94,364.42,363.81,364.36,33248.0,359.7026,360.177,359.5742,360.1177,33248.0
2019-08-30 11:50:00,364.38,364.48,363.6,363.72,26339.0,360.1375,360.2363,359.3666,359.4852,26339.0
2019-08-30 12:00:00,363.85,364.32,363.64,363.98,35470.0,359.6137,360.0782,359.4061,359.7422,35470.0
2019-08-30 12:10:00,364.08,364.8,364.01,364.62,24458.0,359.841,360.5526,359.7718,360.3747,24458.0
2019-08-30 12:20:00,364.67,364.8,364.06,364.37,23054.0,360.4241,360.5526,359.8212,360.1276,23054.0
2019-08-30 12:30:00,364.36,364.98,364.09,364.53,21155.0,360.1177,360.7305,359.8509,360.2858,21155.0
2019-08-30 12:40:00,364.53,365.2,364.52,364.88,23370.0,360.2858,360.948,360.2759,360.6317,23370.0
2019-08-30 12:50:00,364.76,365.32,364.6,365.25,16197.0,360.5131,361.0666,360.355,360.9974,16197.0
2019-08-30 13:00:00,365.28,365.39,364.71,364.95,28294.0,361.027,361.1358,360.4637,360.7009,28294.0
2019-08-30 13:10:00,364.9,365.02,364.55,364.74,10145.0,360.6515,360.7701,360.3055,360.4933,10145.0
2019-08-30 13:20:00,364.73,364.95,364.6,364.92,16960.0,360.4834,360.7009,360.355,360.6712,16960.0
2019-08-30 13:30:00,364.89,365.12,364.66,364.85,13295.0,360.6416,360.8689,360.4143,360.602,13295.0
2019-08-30 13:40:00,364.9,364.9,364.53,364.69,23717.0,360.6515,360.6515,360.2858,360.4439,23717.0
2019-08-30 13:50:00,364.81,365.31,364.75,365.09,27016.0,360.5625,361.0567,360.5032,360.8392,27016.0
2019-08-30 14:00:00,365.14,365.37,365.07,365.18,19106.0,360.8887,361.116,360.8195,360.9282,19106.0
2019-08-30 14:10:00,365.18,365.66,365.16,365.53,22443.0,360.9282,361.4026,360.9084,361.2741,22443.0
2019-08-30 14:20:00,365.53,365.53,362.63,364.03,195566.0,361.2741,361.2741,358.4079,359.7916,195566.0
2019-08-30 14:30:00,364.04,365.15,364.04,364.99,66977.0,359.8015,360.8985,359.8015,360.7404,66977.0
2019-08-30 14:40:00,364.87,364.9,363.55,363.58,43261.0,360.6218,360.6515,359.3172,359.3468,43261.0
2019-08-30 14:50:00,363.59,363.99,363.43,363.55,30812.0,359.3567,359.7521,359.1986,359.3172,30812.0
2019-08-30 15:00:00,363.61,363.98,362.71,362.85,46753.0,359.3765,359.7422,358.487,358.6253,46753.0
2019-08-30 15:10:00,362.86,362.88,362.4,362.6,43733.0,358.6352,358.655,358.1806,358.3782,43733.0
2019-08-30 15:20:00,362.56,363.93,362.56,363.58,47589.0,358.3387,359.6928,358.3387,359.3468,47589.0
2019-08-30 15:30:00,363.59,364.14,363.5,363.67,38208.0,359.3567,359.9003,359.2678,359.4358,38208.0
2019-08-30 15:40:00,363.67,364.22,363.65,364.04,78157.0,359.4358,359.9794,359.416,359.8015,78157.0
2019-08-30 15:50:00,364.06,364.9,363.96,363.97,243387.0,359.8212,360.6515,359.7224,359.7323,243387.0
2019-09-03 09:30:00,354.11,354.7,350.6,351.48,477924.0,349.9871,350.5702,346.518,347.3877,477924.0
2019-09-03 09:40:00,351.6,353.36,351.51,353.0,176395.0,347.5063,349.2458,347.4174,348.89,176395.0
2019-09-03 09:50:00,353.1,355.32,353.02,354.7,207807.0,348.9888,351.183,348.9098,350.5702,207807.0
2019-09-03 10:00:00,354.67,354.67,351.54,351.69,171702.0,350.5406,350.5406,347.447,347.5953,171702.0
2019-09-03 10:10:00,351.57,352.25,351.02,351.33,116124.0,347.4767,348.1487,346.9331,347.2395,116124.0
2019-09-03 10:20:00,351.31,352.29,350.91,352.01,121449.0,347.2197,348.1883,346.8243,347.9115,121449.0
2019-09-03 10:30:00,352.06,352.07,350.67,351.02,89722.0,347.961,347.9708,346.5871,346.9331,89722.0
2019-09-03 10:40:00,351.01,352.53,351.0,352.2,71310.0,346.9232,348.4255,346.9133,348.0993,71310.0
2019-09-03 10:50:00,352.24,352.32,351.66,352.21,46739.0,348.1389,348.2179,347.5656,348.1092,46739.0
2019-09-03 11:00:00,352.24,352.24,351.31,351.35,70990.0,348.1389,348.1389,347.2197,347.2592,70990.0
2019-09-03 11:10:00,351.4,351.52,350.8,351.52,58059.0,347.3086,347.4272,346.7156,347.4272,58059.0
2019-09-03 11:20:00,351.4,352.34,351.4,352.15,62341.0,347.3086,348.2377,347.3086,348.0499,62341.0
2019-09-03 11:30:00,352.07,352.81,351.83,352.53,107520.0,347.9708,348.7022,347.7336,348.4255,107520.0
2019-09-03 11:40:00,352.54,353.77,352.34,353.54,57098.0,348.4354,349.651,348.2377,349.4237,57098.0
2019-09-03 11:50:00,353.54,353.55,352.81,352.99,32753.0,349.4237,349.4336,348.7022,348.8801,32753.0
2019-09-03 12:00:00,352.99,353.71,352.72,353.45,45261.0,348.8801,349.5917,348.6133,349.3348,45261.0
2019-09-03 12:10:00,353.45,353.8,353.37,353.6,18954.0,349.3348,349.6807,349.2557,349.483,18954.0
2019-09-03 12:20:00,353.56,353.83,353.25,353.55,25192.0,349.4435,349.7103,349.1371,349.4336,25192.0
2019-09-03 12:30:00,353.49,353.54,352.8,353.33,21443.0,349.3743,349.4237,348.6923,349.2162,21443.0
2019-09-03 12:40:00,353.33,353.48,352.99,353.17,18045.0,349.2162,349.3644,348.8801,349.058,18045.0
2019-09-03 12:50:00,353.21,353.21,352.41,352.56,35906.0,349.0976,349.0976,348.3069,348.4551,35906.0
2019-09-03 13:00:00,352.52,352.78,352.1,352.21,25399.0,348.4156,348.6726,348.0005,348.1092,25399.0
2019-09-03 13:10:00,352.15,352.45,351.9,352.04,39837.0,348.0499,348.3464,347.8028,347.9412,39837.0
2019-09-03 13:20:00,352.04,352.61,351.63,352.54,23995.0,347.9412,348.5046,347.536,348.4354,23995.0
2019-09-03 13:30:00,352.47,352.75,352.21,352.73,25809.0,348.3662,348.6429,348.1092,348.6232,25809.0
2019-09-03 13:40:00,352.66,352.77,352.2,352.48,18876.0,348.554,348.6627,348.0993,348.3761,18876.0
2019-09-03 13:50:00,352.45,352.6,352.1,352.39,14561.0,348.3464,348.4947,348.0005,348.2871,14561.0
2019-09-03 14:00:00,352.33,353.17,352.33,352.85,40133.0,348.2278,349.058,348.2278,348.7418,40133.0
2019-09-03 14:10:00,352.81,353.29,352.59,352.64,29934.0,348.7022,349.1766,348.4848,348.5342,29934.0
2019-09-03 14:20:00,352.69,353.15,352.64,353.13,28239.0,348.5836,349.0383,348.5342,349.0185,28239.0
2019-09-03 14:30:00,353.08,353.5,352.94,353.5,38965.0,348.9691,349.3842,348.8307,349.3842,38965.0
2019-09-03 14:40:00,353.5,354.2,353.21,354.05,49875.0,349.3842,350.076,349.0976,349.9278,49875.0
2019-09-03 14:50:00,354.05,354.62,354.04,354.35,40826.0,349.9278,350.4911,349.9179,350.2243,40826.0
2019-09-03 15:00:00,354.35,354.35,353.9,354.21,26959.0,350.2243,350.2243,349.7795,350.0859,26959.0
2019-09-03 15:10:00,354.18,354.55,354.04,354.35,41672.0,350.0563,350.422,349.9179,350.2243,41672.0
2019-09-03 15:20:00,354.39,354.74,354.18,354.54,57373.0,350.2638,350.6098,350.0563,350.4121,57373.0
2019-09-03 15:30:00,354.56,354.66,354.13,354.35,58646.0,350.4318,350.5307,350.0069,350.2243,58646.0
2019-09-03 15:40:00,354.42,354.81,354.02,354.63,97755.0,350.2935,350.6789,349.8981,350.501,97755.0
2019-09-03 15:50:00,354.66,354.83,353.9,354.41,173986.0,350.5307,350.6987,349.7795,350.2836,173986.0
2019-09-04 09:30:00,357.68,357.94,356.12,356.72,126526.0,353.5155,353.7725,351.9737,352.5667,126526.0
2019-09-04 09:40:00,356.76,357.07,355.71,356.51,61308.0,352.6062,352.9126,351.5685,352.3591,61308.0
2019-09-04 09:50:00,356.59,356.59,354.65,354.95,121651.0,352.4382,352.4382,350.5208,350.8173,121651.0
2019-09-04 10:00:00,355.12,355.93,354.6,354.73,72940.0,350.9853,351.7859,350.4714,350.5999,72940.0
2019-09-04 10:10:00,354.85,355.53,354.43,355.4,44765.0,350.7185,351.3906,350.3034,351.2621,44765.0
2019-09-04 10:20:00,355.4,356.0,355.4,355.8,42078.0,351.2621,351.8551,351.2621,351.6574,42078.0
2019-09-04 10:30:00,355.74,355.97,355.16,355.35,67267.0,351.5981,351.8254,351.0249,351.2127,67267.0
2019-09-04 10:40:00,355.31,356.35,354.92,355.53,66627.0,351.1731,352.201,350.7877,351.3906,66627.0
2019-09-04 10:50:00,355.53,355.75,355.11,355.21,33373.0,351.3906,351.608,350.9754,351.0743,33373.0
2019-09-04 11:00:00,355.32,355.74,355.06,355.7,40824.0,351.183,351.5981,350.926,351.5586,40824.0
2019-09-04 11:10:00,355.69,355.91,355.44,355.62,47435.0,351.5487,351.7661,351.3016,351.4795,47435.0
2019-09-04 11:20:00,355.66,356.81,355.35,356.43,92852.0,351.519,352.6557,351.2127,352.2801,92852.0
2019-09-04 11:30:00,356.52,356.7,356.12,356.2,57830.0,352.369,352.5469,351.9737,352.0528,57830.0
2019-09-04 11:40:00,356.12,356.25,355.53,355.98,37530.0,351.9737,352.1022,351.3906,351.8353,37530.0
2019-09-04 11:50:00,356.04,356.04,355.36,355.65,37607.0,351.8946,351.8946,351.2225,351.5092,37607.0
2019-09-04 12:00:00,355.62,355.91,355.46,355.87,16794.0,351.4795,351.7661,351.3214,351.7266,16794.0
2019-09-04 12:10:00,355.8,356.14,355.68,356.02,26766.0,351.6574,351.9935,351.5388,351.8748,26766.0
2019-09-04 12:20:00,356.1,356.31,355.89,356.22,38850.0,351.9539,352.1615,351.7464,352.0725,38850.0
2019-09-04 12:30:00,356.23,357.15,356.23,356.76,46406.0,352.0824,352.9917,352.0824,352.6062,46406.0
2019-09-04 12:40:00,356.79,357.89,356.73,357.81,37097.0,352.6359,353.7231,352.5766,353.644,37097.0
2019-09-04 12:50:00,357.88,358.04,357.61,357.91,37559.0,353.7132,353.8713,353.4463,353.7428,37559.0
2019-09-04 13:00:00,357.9,357.9,357.26,357.3,38965.0,353.733,353.733,353.1004,353.1399,38965.0
2019-09-04 13:10:00,357.26,357.42,356.88,357.16,38443.0,353.1004,353.2585,352.7248,353.0016,38443.0
2019-09-04 13:20:00,357.16,357.43,357.02,357.13,15066.0,353.0016,353.2684,352.8632,352.9719,15066.0
2019-09-04 13:30:00,357.14,357.19,356.64,356.64,25240.0,352.9818,353.0312,352.4876,352.4876,25240.0
2019-09-04 13:40:00,356.62,356.72,356.28,356.67,18678.0,352.4679,352.5667,352.1318,352.5173,18678.0
2019-09-04 13:50:00,356.63,356.63,356.26,356.41,13071.0,352.4777,352.4777,352.1121,352.2603,13071.0
2019-09-04 14:00:00,356.38,357.41,356.26,356.7,111884.0,352.2307,353.2487,352.1121,352.5469,111884.0
2019-09-04 14:10:00,356.63,356.66,356.05,356.57,20211.0,352.4777,352.5074,351.9045,352.4184,20211.0
2019-09-04 14:20:00,356.65,356.97,356.38,356.73,33465.0,352.4975,352.8138,352.2307,352.5766,33465.0
2019-09-04 14:30:00,356.79,356.85,356.4,356.69,31477.0,352.6359,352.6952,352.2504,352.537,31477.0
2019-09-04 14:40:00,356.65,356.96,356.34,356.8,51720.0,352.4975,352.8039,352.1911,352.6458,51720.0
2019-09-04 14:50:00,356.84,356.95,356.68,356.75,14049.0,352.6853,352.794,352.5272,352.5964,14049.0
2019-09-04 15:00:00,356.77,356.77,356.47,356.53,19636.0,352.6161,352.6161,352.3196,352.3789,19636.0
2019-09-04 15:10:00,356.55,356.71,356.19,356.54,35222.0,352.3987,352.5568,352.0429,352.3888,35222.0
2019-09-04 15:20:00,356.53,356.53,356.1,356.25,29206.0,352.3789,352.3789,351.9539,352.1022,29206.0
2019-09-04 15:30:00,356.32,356.93,356.28,356.88,40944.0,352.1714,352.7743,352.1318,352.7248,40944.0
2019-09-04 15:40:00,356.87,356.99,356.45,356.59,32026.0,352.715,352.8336,352.2998,352.4382,32026.0
2019-09-04 15:50:00,356.64,356.74,356.12,356.59,126169.0,352.4876,352.5865,351.9737,352.4382,126169.0
2019-09-05 09:30:00,360.14,362.01,360.09,361.75,205349.0,355.9469,357.7951,355.8975,357.5381,205349.0
2019-09-05 09:40:00,361.75,364.4,361.47,364.22,198262.0,357.5381,360.1573,357.2614,359.9794,198262.0
2019-09-05 09:50:00,364.24,364.55,363.57,363.71,121567.0,359.9991,360.3055,359.3369,359.4753,121567.0
2019-09-05 10:00:00,363.74,364.39,362.51,362.61,85769.0,359.505,360.1474,358.2893,358.3881,85769.0
2019-09-05 10:10:00,362.6,364.0,362.43,363.87,78559.0,358.3782,359.7619,358.2102,359.6335,78559.0
2019-09-05 10:20:00,363.75,364.09,362.7,363.25,56673.0,359.5148,359.8509,358.4771,359.0207,56673.0
2019-09-05 10:30:00,363.33,364.67,363.33,364.0,75092.0,359.0997,360.4241,359.0997,359.7619,75092.0
2019-09-05 10:40:00,364.1,364.22,362.92,363.18,50497.0,359.8608,359.9794,358.6945,358.9515,50497.0
2019-09-05 10:50:00,363.2,363.29,362.66,363.02,47433.0,358.9713,359.0602,358.4375,358.7933,47433.0
2019-09-05 11:00:00,363.12,363.7,363.01,363.67,92863.0,358.8922,359.4654,358.7835,359.4358,92863.0
2019-09-05 11:10:00,363.7,364.33,363.53,363.73,69261.0,359.4654,360.0881,359.2974,359.4951,69261.0
2019-09-05 11:20:00,363.61,364.23,363.36,364.09,31416.0,359.3765,359.9893,359.1294,359.8509,31416.0
2019-09-05 11:30:00,364.22,364.71,363.92,364.03,50982.0,359.9794,360.4637,359.6829,359.7916,50982.0
2019-09-05 11:40:00,364.03,364.45,363.68,364.24,57994.0,359.7916,360.2067,359.4457,359.9991,57994.0
2019-09-05 11:50:00,364.23,364.38,363.64,363.72,25703.0,359.9893,360.1375,359.4061,359.4852,25703.0
2019-09-05 12:00:00,363.78,364.19,362.95,363.52,58072.0,359.5445,359.9497,358.7242,359.2875,58072.0
2019-09-05 12:10:00,363.43,363.8,363.27,363.42,40229.0,359.1986,359.5643,359.0404,359.1887,40229.0
2019-09-05 12:20:00,363.32,363.43,362.32,362.65,60941.0,359.0899,359.1986,358.1015,358.4277,60941.0
2019-09-05 12:30:00,362.66,362.92,362.48,362.74,25043.0,358.4375,358.6945,358.2596,358.5166,25043.0
2019-09-05 12:40:00,362.74,362.9,362.26,362.26,42323.0,358.5166,358.6747,358.0422,358.0422,42323.0
2019-09-05 12:50:00,362.43,362.59,361.11,361.34,60663.0,358.2102,358.3684,356.9056,357.1329,60663.0
2019-09-05 13:00:00,361.41,361.86,361.22,361.68,42742.0,357.2021,357.6469,357.0143,357.469,42742.0
2019-09-05 13:10:00,361.68,362.0,360.78,360.97,34549.0,357.469,357.7852,356.5794,356.7672,34549.0
2019-09-05 13:20:00,360.99,362.26,360.98,362.15,43166.0,356.787,358.0422,356.7771,357.9335,43166.0
2019-09-05 13:30:00,362.13,362.23,361.4,361.64,26195.0,357.9137,358.0125,357.1922,357.4294,26195.0
2019-09-05 13:40:00,361.69,361.7,361.11,361.6,17235.0,357.4788,357.4887,356.9056,357.3899,17235.0
2019-09-05 13:50:00,361.6,361.64,361.07,361.32,17324.0,357.3899,357.4294,356.8661,357.1131,17324.0
2019-09-05 14:00:00,361.32,361.47,360.81,361.09,27954.0,357.1131,357.2614,356.6091,356.8858,27954.0
2019-09-05 14:10:00,361.11,361.36,360.91,361.05,21882.0,356.9056,357.1527,356.7079,356.8463,21882.0
2019-09-05 14:20:00,361.04,361.04,359.76,360.34,55536.0,356.8364,356.8364,355.5713,356.1446,55536.0
2019-09-05 14:30:00,360.33,360.77,360.25,360.42,37319.0,356.1347,356.5695,356.0556,356.2236,37319.0
2019-09-05 14:40:00,360.33,360.81,360.29,360.81,21332.0,356.1347,356.6091,356.0951,356.6091,21332.0
2019-09-05 14:50:00,360.73,360.91,359.13,360.64,163073.0,356.53,356.7079,354.9486,356.4411,163073.0
2019-09-05 15:00:00,360.58,360.87,360.0,360.0,47154.0,356.3818,356.6684,355.8085,355.8085,47154.0
2019-09-05 15:10:00,359.97,360.59,359.87,360.04,41001.0,355.7789,356.3916,355.68,355.848,41001.0
2019-09-05 15:20:00,360.15,360.62,360.02,360.55,34203.0,355.9568,356.4213,355.8283,356.3521,34203.0
2019-09-05 15:30:00,360.55,360.89,360.42,360.61,39613.0,356.3521,356.6881,356.2236,356.4114,39613.0
2019-09-05 15:40:00,360.69,361.14,360.65,360.74,65389.0,356.4905,356.9352,356.4509,356.5399,65389.0
2019-09-05 15:50:00,360.71,360.93,360.21,360.24,152791.0,356.5102,356.7277,356.0161,356.0457,152791.0
2019-09-06 09:30:00,361.61,361.9,359.4,359.83,106915.0,357.3998,357.6864,355.2155,355.6405,106915.0
2019-09-06 09:40:00,359.93,360.73,359.12,360.37,64248.0,355.7393,356.53,354.9388,356.1742,64248.0
2019-09-06 09:50:00,360.4,360.7,359.25,359.37,47686.0,356.2039,356.5004,355.0672,355.1858,47686.0
2019-09-06 10:00:00,359.41,360.42,359.4,360.02,46093.0,355.2254,356.2236,355.2155,355.8283,46093.0
2019-09-06 10:10:00,360.14,361.59,359.8,360.81,71225.0,355.9469,357.38,355.6108,356.6091,71225.0
2019-09-06 10:20:00,360.7,362.62,360.7,361.75,66685.0,356.5004,358.398,356.5004,357.5381,66685.0
2019-09-06 10:30:00,361.81,362.58,361.39,362.15,35064.0,357.5974,358.3585,357.1823,357.9335,35064.0
2019-09-06 10:40:00,362.11,363.18,362.11,363.08,56868.0,357.8939,358.9515,357.8939,358.8526,56868.0
2019-09-06 10:50:00,363.1,363.59,362.9,363.18,63275.0,358.8724,359.3567,358.6747,358.9515,63275.0
2019-09-06 11:00:00,363.1,364.1,362.94,363.98,68013.0,358.8724,359.8608,358.7143,359.7422,68013.0
2019-09-06 11:10:00,364.01,364.11,363.44,363.6,53274.0,359.7718,359.8707,359.2085,359.3666,53274.0
2019-09-06 11:20:00,363.56,364.05,363.46,363.6,78427.0,359.3271,359.8114,359.2282,359.3666,78427.0
2019-09-06 11:30:00,363.64,364.57,363.5,364.28,109344.0,359.4061,360.3253,359.2678,360.0387,109344.0
2019-09-06 11:40:00,364.32,364.6,363.7,363.74,44624.0,360.0782,360.355,359.4654,359.505,44624.0
2019-09-06 11:50:00,363.85,364.41,363.82,364.21,45859.0,359.6137,360.1672,359.584,359.9695,45859.0
2019-09-06 12:00:00,364.14,364.25,363.61,363.93,64434.0,359.9003,360.009,359.3765,359.6928,64434.0
2019-09-06 12:10:00,363.93,364.62,363.85,364.62,57332.0,359.6928,360.3747,359.6137,360.3747,57332.0
2019-09-06 12:20:00,364.63,364.91,363.92,364.14,52282.0,360.3846,360.6613,359.6829,359.9003,52282.0
2019-09-06 12:30:00,364.17,364.29,363.53,363.7,22712.0,359.93,360.0486,359.2974,359.4654,22712.0
2019-09-06 12:40:00,363.71,363.71,363.1,363.18,47379.0,359.4753,359.4753,358.8724,358.9515,47379.0
2019-09-06 12:50:00,363.15,363.65,362.51,363.64,65145.0,358.9218,359.416,358.2893,359.4061,65145.0
2019-09-06 13:00:00,363.67,364.69,363.58,364.48,61643.0,359.4358,360.4439,359.3468,360.2363,61643.0
2019-09-06 13:10:00,364.3,364.36,363.99,363.99,28455.0,360.0584,360.1177,359.7521,359.7521,28455.0
2019-09-06 13:20:00,364.08,364.5,363.93,364.42,35725.0,359.841,360.2561,359.6928,360.177,35725.0
2019-09-06 13:30:00,364.42,364.81,364.31,364.54,41676.0,360.177,360.5625,360.0683,360.2957,41676.0
2019-09-06 13:40:00,364.54,364.64,364.35,364.64,21097.0,360.2957,360.3945,360.1079,360.3945,21097.0
2019-09-06 13:50:00,364.6,364.7,364.35,364.4,20981.0,360.355,360.4538,360.1079,360.1573,20981.0
2019-09-06 14:00:00,364.44,364.44,363.35,363.57,51101.0,360.1968,360.1968,359.1195,359.3369,51101.0
2019-09-06 14:10:00,363.56,363.56,362.74,363.01,40303.0,359.3271,359.3271,358.5166,358.7835,40303.0
2019-09-06 14:20:00,362.95,363.08,362.69,362.94,37603.0,358.7242,358.8526,358.4672,358.7143,37603.0
2019-09-06 14:30:00,362.93,363.26,362.75,362.94,46366.0,358.7044,359.0306,358.5265,358.7143,46366.0
2019-09-06 14:40:00,362.94,362.98,362.25,362.55,28840.0,358.7143,358.7538,358.0323,358.3288,28840.0
2019-09-06 14:50:00,362.54,362.93,362.51,362.69,20313.0,358.3189,358.7044,358.2893,358.4672,20313.0
2019-09-06 15:00:00,362.72,363.02,362.54,363.02,22065.0,358.4968,358.7933,358.3189,358.7933,22065.0
2019-09-06 15:10:00,362.98,363.02,362.58,362.73,24359.0,358.7538,358.7933,358.3585,358.5067,24359.0
2019-09-06 15:20:00,362.79,363.3,362.69,363.1,39899.0,358.566,359.0701,358.4672,358.8724,39899.0
2019-09-06 15:30:00,363.13,363.24,362.81,362.9,32417.0,358.9021,359.0108,358.5858,358.6747,32417.0
2019-09-06 15:40:00,362.9,363.06,362.75,363.03,57729.0,358.6747,358.8329,358.5265,358.8032,57729.0
2019-09-06 15:50:00,363.03,363.06,362.2,362.86,175366.0,358.8032,358.8329,357.9829,358.6352,175366.0
2019-09-09 09:30:00,357.98,358.73,356.17,357.85,342763.0,353.812,354.5533,352.0231,353.6835,342763.0
2019-09-09 09:40:00,357.83,357.83,355.16,355.84,297486.0,353.6638,353.6638,351.0249,351.6969,297486.0
2019-09-09 09:50:00,355.76,356.67,354.73,355.95,237559.0,351.6179,352.5173,350.5999,351.8057,237559.0
2019-09-09 10:00:00,355.96,358.2,355.95,357.8,214181.0,351.8155,354.0295,351.8057,353.6341,214181.0
2019-09-09 10:10:00,357.95,359.33,356.97,359.25,176012.0,353.7824,355.1463,352.8138,355.0672,176012.0
2019-09-09 10:20:00,359.31,359.86,358.46,358.9,135146.0,355.1265,355.6701,354.2864,354.7213,135146.0
2019-09-09 10:30:00,358.98,359.15,358.24,358.39,74663.0,354.8004,354.9684,354.069,354.2173,74663.0
2019-09-09 10:40:00,358.48,359.32,357.89,359.12,70110.0,354.3062,355.1364,353.7231,354.9388,70110.0
2019-09-09 10:50:00,359.12,360.92,359.12,360.69,82662.0,354.9388,356.7178,354.9388,356.4905,82662.0
2019-09-09 11:00:00,360.66,360.93,359.82,359.87,86120.0,356.4608,356.7277,355.6306,355.68,86120.0
2019-09-09 11:10:00,359.86,360.16,359.0,359.05,46698.0,355.6701,355.9666,354.8202,354.8696,46698.0
2019-09-09 11:20:00,359.07,360.85,359.07,360.42,58499.0,354.8893,356.6486,354.8893,356.2236,58499.0
2019-09-09 11:30:00,360.6,360.6,359.74,359.9,26028.0,356.4015,356.4015,355.5515,355.7097,26028.0
2019-09-09 11:40:00,359.88,359.89,358.91,359.23,58262.0,355.6899,355.6998,354.7312,355.0475,58262.0
2019-09-09 11:50:00,359.23,359.46,358.66,358.93,46807.0,355.0475,355.2748,354.4841,354.751,46807.0
2019-09-09 12:00:00,358.88,359.19,358.36,358.58,26525.0,354.7016,355.0079,354.1876,354.405,26525.0
2019-09-09 12:10:00,358.58,359.09,358.36,358.46,30162.0,354.405,354.9091,354.1876,354.2864,30162.0
2019-09-09 12:20:00,358.46,358.7,357.39,357.84,58946.0,354.2864,354.5236,353.2289,353.6737,58946.0
2019-09-09 12:30:00,357.81,357.93,357.01,357.77,67455.0,353.644,353.7626,352.8533,353.6045,67455.0
2019-09-09 12:40:00,357.84,358.76,357.83,358.05,40227.0,353.6737,354.5829,353.6638,353.8812,40227.0
2019-09-09 12:50:00,358.0,359.31,357.9,359.31,35242.0,353.8318,355.1265,353.733,355.1265,35242.0
2019-09-09 13:00:00,359.27,359.9,359.05,359.9,29354.0,355.087,355.7097,354.8696,355.7097,29354.0
2019-09-09 13:10:00,359.79,360.24,359.63,360.04,39516.0,355.601,356.0457,355.4428,355.848,39516.0
2019-09-09 13:20:00,360.08,360.15,359.45,359.45,30671.0,355.8876,355.9568,355.2649,355.2649,30671.0
2019-09-09 13:30:00,359.53,359.77,358.35,358.64,46317.0,355.344,355.5812,354.1777,354.4643,46317.0
2019-09-09 13:40:00,358.71,359.43,358.71,359.29,31018.0,354.5335,355.2451,354.5335,355.1068,31018.0
2019-09-09 13:50:00,359.22,359.58,359.08,359.38,13233.0,355.0376,355.3934,354.8992,355.1957,13233.0
2019-09-09 14:00:00,359.44,359.59,359.17,359.17,18494.0,355.255,355.4033,354.9882,354.9882,18494.0
2019-09-09 14:10:00,359.19,359.45,358.41,359.27,25287.0,355.0079,355.2649,354.237,355.087,25287.0
2019-09-09 14:20:00,359.26,359.35,358.68,358.94,18584.0,355.0771,355.1661,354.5039,354.7609,18584.0
2019-09-09 14:30:00,358.87,359.38,358.83,359.26,22247.0,354.6917,355.1957,354.6521,355.0771,22247.0
2019-09-09 14:40:00,359.26,359.3,359.0,359.26,17447.0,355.0771,355.1167,354.8202,355.0771,17447.0
2019-09-09 14:50:00,359.27,359.27,358.77,358.83,22991.0,355.087,355.087,354.5928,354.6521,22991.0
2019-09-09 15:00:00,358.82,359.05,358.5,358.57,24270.0,354.6422,354.8696,354.326,354.3952,24270.0
2019-09-09 15:10:00,358.59,359.16,358.59,358.99,24824.0,354.4149,354.9783,354.4149,354.8103,24824.0
2019-09-09 15:20:00,359.03,359.03,358.33,358.46,32301.0,354.8498,354.8498,354.158,354.2864,32301.0
2019-09-09 15:30:00,358.53,358.68,358.1,358.68,41045.0,354.3556,354.5039,353.9306,354.5039,41045.0
2019-09-09 15:40:00,358.65,359.0,358.57,358.75,51438.0,354.4742,354.8202,354.3952,354.5731,51438.0
2019-09-09 15:50:00,358.81,359.16,358.65,359.11,131635.0,354.6324,354.9783,354.4742,354.9289,131635.0
2019-09-10 09:30:00,359.0,361.73,358.55,361.28,169892.0,354.8202,357.5184,354.3754,357.0736,169892.0
2019-09-10 09:40:00,361.07,364.66,360.82,364.17,211178.0,356.8661,360.4143,356.619,359.93,211178.0
2019-09-10 09:50:00,364.17,364.36,362.35,362.89,119764.0,359.93,360.1177,358.1311,358.6649,119764.0
2019-09-10 10:00:00,362.76,366.17,362.66,366.08,202487.0,358.5364,361.9067,358.4375,361.8177,202487.0
2019-09-10 10:10:00,365.98,366.14,364.67,365.42,156673.0,361.7189,361.877,360.4241,361.1654,156673.0
2019-09-10 10:20:00,365.51,365.88,364.59,364.71,79365.0,361.2544,361.62,360.3451,360.4637,79365.0
2019-09-10 10:30:00,364.75,364.87,363.82,364.32,53353.0,360.5032,360.6218,359.584,360.0782,53353.0
2019-09-10 10:40:00,364.17,364.21,362.67,362.76,82898.0,359.93,359.9695,358.4474,358.5364,82898.0
2019-09-10 10:50:00,362.89,363.6,362.42,363.47,92807.0,358.6649,359.3666,358.2003,359.2381,92807.0
2019-09-10 11:00:00,363.41,365.47,363.31,365.03,101438.0,359.1788,361.2148,359.08,360.7799,101438.0
2019-09-10 11:10:00,364.99,365.17,364.53,364.9,49584.0,360.7404,360.9183,360.2858,360.6515,49584.0
2019-09-10 11:20:00,364.87,364.93,364.17,364.54,42136.0,360.6218,360.6811,359.93,360.2957,42136.0
2019-09-10 11:30:00,364.5,365.65,364.36,365.64,59005.0,360.2561,361.3927,360.1177,361.3828,59005.0
2019-09-10 11:40:00,365.65,367.29,365.5,367.17,182414.0,361.3927,363.0136,361.2445,362.895,182414.0
2019-09-10 11:50:00,367.26,368.2,366.69,367.02,113977.0,362.984,363.913,362.4206,362.7468,113977.0
2019-09-10 12:00:00,367.02,367.04,365.55,366.83,62802.0,362.7468,362.7665,361.2939,362.559,62802.0
2019-09-10 12:10:00,366.67,366.94,366.5,366.87,43025.0,362.4009,362.6677,362.2328,362.5985,43025.0
2019-09-10 12:20:00,366.92,367.42,366.37,366.76,41340.0,362.6479,363.1421,362.1043,362.4898,41340.0
2019-09-10 12:30:00,366.79,366.86,366.15,366.28,24787.0,362.5195,362.5886,361.8869,362.0154,24787.0
2019-09-10 12:40:00,366.39,366.58,366.1,366.24,24823.0,362.1241,362.3119,361.8375,361.9759,24823.0
2019-09-10 12:50:00,366.18,366.43,366.07,366.22,26761.0,361.9166,362.1636,361.8078,361.9561,26761.0
2019-09-10 13:00:00,366.35,366.37,365.57,365.93,31368.0,362.0846,362.1043,361.3137,361.6695,31368.0
2019-09-10 13:10:00,365.96,366.27,365.52,365.84,48576.0,361.6991,362.0055,361.2642,361.5805,48576.0
2019-09-10 13:20:00,365.86,366.24,365.74,366.05,31883.0,361.6003,361.9759,361.4817,361.7881,31883.0
2019-09-10 13:30:00,366.09,366.67,365.74,365.78,74811.0,361.8276,362.4009,361.4817,361.5212,74811.0
2019-09-10 13:40:00,365.78,366.2,365.75,366.0,42452.0,361.5212,361.9363,361.4916,361.7387,42452.0
2019-09-10 13:50:00,365.98,366.04,365.25,365.36,33166.0,361.7189,361.7782,360.9974,361.1061,33166.0
2019-09-10 14:00:00,365.37,365.55,364.78,364.8,33587.0,361.116,361.2939,360.5329,360.5526,33587.0
2019-09-10 14:10:00,364.83,365.88,364.78,365.71,40221.0,360.5823,361.62,360.5329,361.452,40221.0
2019-09-10 14:20:00,365.72,366.31,365.71,366.18,42822.0,361.4619,362.045,361.452,361.9166,42822.0
2019-09-10 14:30:00,366.12,367.03,366.12,366.8,48978.0,361.8573,362.7567,361.8573,362.5293,48978.0
2019-09-10 14:40:00,366.89,366.89,366.49,366.63,35460.0,362.6183,362.6183,362.2229,362.3613,35460.0
2019-09-10 14:50:00,366.72,368.45,366.58,368.42,83760.0,362.4503,364.1601,362.3119,364.1305,83760.0
2019-09-10 15:00:00,368.43,368.67,367.93,367.98,71696.0,364.1404,364.3776,363.6462,363.6956,71696.0
2019-09-10 15:10:00,367.98,368.48,367.95,368.16,34355.0,363.6956,364.1898,363.6659,363.8735,34355.0
2019-09-10 15:20:00,368.16,368.33,367.93,368.33,82477.0,363.8735,364.0415,363.6462,364.0415,82477.0
2019-09-10 15:30:00,368.32,368.64,367.97,368.61,102512.0,364.0316,364.3479,363.6857,364.3183,102512.0
2019-09-10 15:40:00,368.55,368.95,368.28,368.68,108544.0,364.259,364.6543,363.9921,364.3874,108544.0
2019-09-10 15:50:00,368.7,369.43,368.61,369.43,301891.0,364.4072,365.1287,364.3183,365.1287,301891.0
2019-09-11 09:30:00,368.74,371.59,368.0,371.38,242387.0,364.4468,367.2636,363.7154,367.056,242387.0
2019-09-11 09:40:00,371.46,372.89,370.85,372.75,162175.0,367.1351,368.5484,366.5322,368.4101,162175.0
2019-09-11 09:50:00,372.75,374.17,372.22,372.77,208368.0,368.4101,369.8135,367.8862,368.4298,208368.0
2019-09-11 10:00:00,372.64,373.89,372.52,373.07,139730.0,368.3013,369.5368,368.1827,368.7263,139730.0
2019-09-11 10:10:00,372.93,373.8,372.51,373.43,79278.0,368.588,369.4478,368.1729,369.0821,79278.0
2019-09-11 10:20:00,373.43,374.34,373.31,374.18,97899.0,369.0821,369.9815,368.9635,369.8234,97899.0
2019-09-11 10:30:00,374.15,374.8,374.01,374.39,123669.0,369.7938,370.4362,369.6554,370.031,123669.0
2019-09-11 10:40:00,374.37,374.94,374.28,374.75,101409.0,370.0112,370.5746,369.9222,370.3868,101409.0
2019-09-11 10:50:00,374.76,376.14,374.62,375.66,216334.0,370.3967,371.7606,370.2583,371.2862,216334.0
2019-09-11 11:00:00,375.71,376.98,374.23,376.86,174618.0,371.3356,372.5908,369.8728,372.4722,174618.0
2019-09-11 11:10:00,376.88,378.34,376.53,378.34,274421.0,372.492,373.935,372.1461,373.935,274421.0
2019-09-11 11:20:00,378.24,379.94,378.12,379.62,461525.0,373.8361,375.5163,373.7175,375.2001,461525.0
2019-09-11 11:30:00,379.51,380.25,378.29,378.91,391693.0,375.0914,375.8227,373.8856,374.4983,391693.0
2019-09-11 11:40:00,378.98,380.65,378.39,380.02,244115.0,374.5675,376.2181,373.9844,375.5954,244115.0
2019-09-11 11:50:00,380.0,381.8,379.97,381.25,278660.0,375.5756,377.3547,375.546,376.8111,278660.0
2019-09-11 12:00:00,381.32,381.94,381.27,381.78,216183.0,376.8803,377.4931,376.8309,377.3349,216183.0
2019-09-11 12:10:00,381.81,383.5,381.37,381.41,346607.0,377.3646,379.0349,376.9297,376.9692,346607.0
2019-09-11 12:20:00,381.45,381.59,379.02,380.34,224196.0,377.0088,377.1471,374.6071,375.9117,224196.0
2019-09-11 12:30:00,380.29,381.31,379.63,379.77,218605.0,375.8623,376.8704,375.21,375.3483,218605.0
2019-09-11 12:40:00,379.73,380.74,379.72,380.52,102286.0,375.3088,376.307,375.2989,376.0896,102286.0
2019-09-11 12:50:00,380.48,380.66,379.87,380.18,108584.0,376.0501,376.228,375.4472,375.7536,108584.0
2019-09-11 13:00:00,380.21,380.58,380.12,380.28,64956.0,375.7832,376.1489,375.6943,375.8524,64956.0
2019-09-11 13:10:00,380.25,381.02,380.05,380.27,130240.0,375.8227,376.5838,375.6251,375.8425,130240.0
2019-09-11 13:20:00,380.31,380.82,380.1,380.65,55586.0,375.882,376.3861,375.6745,376.2181,55586.0
2019-09-11 13:30:00,380.64,381.88,380.49,381.24,84599.0,376.2082,377.4338,376.0599,376.8012,84599.0
2019-09-11 13:40:00,381.19,381.39,380.56,380.77,57289.0,376.7518,376.9495,376.1291,376.3367,57289.0
2019-09-11 13:50:00,380.78,381.44,380.66,381.33,60996.0,376.3466,376.9989,376.228,376.8902,60996.0
2019-09-11 14:00:00,381.38,382.27,381.35,382.19,83299.0,376.9396,377.8192,376.9099,377.7402,83299.0
2019-09-11 14:10:00,382.26,382.29,381.53,382.15,57205.0,377.8093,377.839,377.0878,377.7006,57205.0
2019-09-11 14:20:00,382.19,382.3,381.59,381.92,81410.0,377.7402,377.8489,377.1471,377.4733,81410.0
2019-09-11 14:30:00,381.87,382.18,381.58,382.01,106491.0,377.4239,377.7303,377.1373,377.5622,106491.0
2019-09-11 14:40:00,382.07,382.21,381.8,382.12,128108.0,377.6215,377.7599,377.3547,377.671,128108.0
2019-09-11 14:50:00,382.05,382.79,381.96,382.03,91978.0,377.6018,378.3332,377.5128,377.582,91978.0
2019-09-11 15:00:00,382.04,382.25,381.94,382.0,109569.0,377.5919,377.7995,377.4931,377.5524,109569.0
2019-09-11 15:10:00,381.98,382.29,381.81,382.11,119987.0,377.5326,377.839,377.3646,377.6611,119987.0
2019-09-11 15:20:00,382.13,382.19,381.91,381.98,118689.0,377.6809,377.7402,377.4634,377.5326,118689.0
2019-09-11 15:30:00,381.99,382.15,381.78,381.81,114474.0,377.5425,377.7006,377.3349,377.3646,114474.0
2019-09-11 15:40:00,381.84,382.13,380.26,381.19,185020.0,377.3942,377.6809,375.8326,376.7518,185020.0
2019-09-11 15:50:00,381.23,382.94,380.95,382.9,340265.0,376.7913,378.4814,376.5146,378.4419,340265.0
2019-09-12 09:30:00,383.71,384.0,377.54,378.21,304656.0,379.2425,379.5291,373.1443,373.8065,304656.0
2019-09-12 09:40:00,378.32,378.68,376.42,376.88,227188.0,373.9152,374.271,372.0373,372.492,227188.0
2019-09-12 09:50:00,376.97,377.98,376.54,377.54,130017.0,372.5809,373.5792,372.1559,373.1443,130017.0
2019-09-12 10:00:00,377.56,377.56,375.59,375.9,165349.0,373.1641,373.1641,371.217,371.5234,165349.0
2019-09-12 10:10:00,375.81,378.75,375.64,377.4,231813.0,371.4344,374.3402,371.2664,373.0059,231813.0
2019-09-12 10:20:00,377.26,377.87,376.0,377.13,177100.0,372.8676,373.4704,371.6222,372.7391,177100.0
2019-09-12 10:30:00,377.32,377.32,376.57,376.97,77813.0,372.9269,372.9269,372.1856,372.5809,77813.0
2019-09-12 10:40:00,377.08,377.49,376.37,377.36,68678.0,372.6896,373.0949,371.9879,372.9664,68678.0
2019-09-12 10:50:00,377.45,377.81,374.68,375.0,173933.0,373.0553,373.4111,370.3176,370.6339,173933.0
2019-09-12 11:00:00,375.0,375.49,374.51,374.81,80221.0,370.6339,371.1182,370.1496,370.4461,80221.0
2019-09-12 11:10:00,374.85,375.18,374.31,375.05,87510.0,370.4856,370.8118,369.9519,370.6833,87510.0
2019-09-12 11:20:00,375.0,376.29,374.77,375.64,75853.0,370.6339,371.9088,370.4065,371.2664,75853.0
2019-09-12 11:30:00,375.74,375.95,375.25,375.57,36181.0,371.3652,371.5728,370.881,371.1972,36181.0
2019-09-12 11:40:00,375.56,375.93,375.32,375.78,32195.0,371.1873,371.553,370.9501,371.4048,32195.0
2019-09-12 11:50:00,375.72,376.05,375.6,375.98,31594.0,371.3455,371.6716,371.2269,371.6025,31594.0
2019-09-12 12:00:00,375.84,376.01,375.3,375.93,58037.0,371.4641,371.6321,370.9304,371.553,58037.0
2019-09-12 12:10:00,376.0,376.1,375.64,375.94,54018.0,371.6222,371.7211,371.2664,371.5629,54018.0
2019-09-12 12:20:00,376.02,376.59,375.92,376.01,62347.0,371.642,372.2054,371.5432,371.6321,62347.0
2019-09-12 12:30:00,375.98,376.08,375.37,375.98,33806.0,371.6025,371.7013,370.9996,371.6025,33806.0
2019-09-12 12:40:00,375.83,376.18,375.66,375.76,42574.0,371.4542,371.8001,371.2862,371.385,42574.0
2019-09-12 12:50:00,375.64,376.1,375.63,375.89,21923.0,371.2664,371.7211,371.2565,371.5135,21923.0
2019-09-12 13:00:00,375.92,376.84,375.92,376.21,53985.0,371.5432,372.4524,371.5432,371.8298,53985.0
2019-09-12 13:10:00,376.17,376.21,375.79,375.97,21705.0,371.7902,371.8298,371.4147,371.5926,21705.0
2019-09-12 13:20:00,375.9,376.26,375.67,376.2,42355.0,371.5234,371.8792,371.2961,371.8199,42355.0
2019-09-12 13:30:00,376.12,376.18,375.66,375.94,40544.0,371.7408,371.8001,371.2862,371.5629,40544.0
2019-09-12 13:40:00,375.9,376.41,375.82,376.31,36394.0,371.5234,372.0274,371.4443,371.9286,36394.0
2019-09-12 13:50:00,376.3,376.67,376.06,376.15,25359.0,371.9187,372.2844,371.6815,371.7705,25359.0
2019-09-12 14:00:00,376.23,376.5,376.09,376.5,19633.0,371.8495,372.1164,371.7112,372.1164,19633.0
2019-09-12 14:10:00,376.5,377.27,376.28,377.09,94171.0,372.1164,372.8774,371.899,372.6995,94171.0
2019-09-12 14:20:00,377.1,378.17,376.99,378.02,58049.0,372.7094,373.767,372.6007,373.6187,58049.0
2019-09-12 14:30:00,378.0,378.47,377.92,378.31,39259.0,373.5989,374.0635,373.5199,373.9053,39259.0
2019-09-12 14:40:00,378.35,378.59,377.69,377.99,52172.0,373.9449,374.1821,373.2925,373.5891,52172.0
2019-09-12 14:50:00,378.0,378.12,377.66,377.84,68818.0,373.5989,373.7175,373.2629,373.4408,68818.0
2019-09-12 15:00:00,377.79,377.85,377.53,377.68,36792.0,373.3914,373.4507,373.1344,373.2827,36792.0
2019-09-12 15:10:00,377.7,378.0,377.53,377.76,45156.0,373.3024,373.5989,373.1344,373.3617,45156.0
2019-09-12 15:20:00,377.75,377.86,376.74,376.9,79297.0,373.3518,373.4606,372.3536,372.5117,79297.0
2019-09-12 15:30:00,376.84,377.08,376.73,377.0,46331.0,372.4524,372.6896,372.3437,372.6106,46331.0
2019-09-12 15:40:00,376.99,377.1,376.44,376.51,84366.0,372.6007,372.7094,372.0571,372.1263,84366.0
2019-09-12 15:50:00,376.51,376.66,375.5,375.66,209131.0,372.1263,372.2745,371.128,371.2862,209131.0
2019-09-13 09:30:00,377.39,380.5,377.05,379.44,278689.0,372.996,376.0698,372.66,375.0222,278689.0
2019-09-13 09:40:00,379.27,379.51,377.81,378.54,122291.0,374.8541,375.0914,373.4111,374.1326,122291.0
2019-09-13 09:50:00,378.71,379.35,377.75,378.41,119206.0,374.3007,374.9332,373.3518,374.0042,119206.0
2019-09-13 10:00:00,378.42,379.25,378.08,378.67,103569.0,374.014,374.8344,373.678,374.2611,103569.0
2019-09-13 10:10:00,378.71,379.02,378.32,378.49,69421.0,374.3007,374.6071,373.9152,374.0832,69421.0
2019-09-13 10:20:00,378.48,380.0,378.45,379.47,74534.0,374.0733,375.5756,374.0437,375.0518,74534.0
2019-09-13 10:30:00,379.36,379.48,378.39,378.66,59287.0,374.9431,375.0617,373.9844,374.2513,59287.0
2019-09-13 10:40:00,378.47,379.4,378.47,379.36,49037.0,374.0635,374.9826,374.0635,374.9431,49037.0
2019-09-13 10:50:00,379.41,379.75,379.15,379.49,37989.0,374.9925,375.3286,374.7355,375.0716,37989.0
2019-09-13 11:00:00,379.41,379.8,379.21,379.8,34773.0,374.9925,375.378,374.7948,375.378,34773.0
2019-09-13 11:10:00,379.84,379.89,379.4,379.43,38114.0,375.4175,375.4669,374.9826,375.0123,38114.0
2019-09-13 11:20:00,379.34,379.69,379.31,379.69,74003.0,374.9233,375.2693,374.8937,375.2693,74003.0
2019-09-13 11:30:00,379.75,379.75,379.47,379.63,22958.0,375.3286,375.3286,375.0518,375.21,22958.0
2019-09-13 11:40:00,379.55,379.93,379.5,379.86,25212.0,375.1309,375.5065,375.0815,375.4373,25212.0
2019-09-13 11:50:00,379.86,380.25,379.78,379.83,47563.0,375.4373,375.8227,375.3582,375.4076,47563.0
2019-09-13 12:00:00,379.94,380.34,379.86,379.92,42220.0,375.5163,375.9117,375.4373,375.4966,42220.0
2019-09-13 12:10:00,379.92,380.24,379.89,380.22,32239.0,375.4966,375.8129,375.4669,375.7931,32239.0
2019-09-13 12:20:00,380.22,380.22,379.95,380.1,33416.0,375.7931,375.7931,375.5262,375.6745,33416.0
2019-09-13 12:30:00,380.06,380.35,379.98,380.08,34367.0,375.635,375.9216,375.5559,375.6547,34367.0
2019-09-13 12:40:00,380.11,380.14,379.39,379.82,51093.0,375.6844,375.714,374.9728,375.3977,51093.0
2019-09-13 12:50:00,379.9,380.08,379.64,379.89,15825.0,375.4768,375.6547,375.2198,375.4669,15825.0
2019-09-13 13:00:00,379.96,380.06,379.86,380.02,22953.0,375.5361,375.635,375.4373,375.5954,22953.0
2019-09-13 13:10:00,380.01,380.19,379.99,380.04,36051.0,375.5855,375.7634,375.5658,375.6152,36051.0
2019-09-13 13:20:00,379.98,380.2,379.98,380.17,22281.0,375.5559,375.7733,375.5559,375.7437,22281.0
2019-09-13 13:30:00,380.2,380.89,380.18,380.57,58610.0,375.7733,376.4553,375.7536,376.139,58610.0
2019-09-13 13:40:00,380.64,380.73,380.52,380.63,28493.0,376.2082,376.2972,376.0896,376.1983,28493.0
2019-09-13 13:50:00,380.68,381.18,380.61,380.74,46570.0,376.2477,376.7419,376.1785,376.307,46570.0
2019-09-13 14:00:00,380.76,381.1,380.68,380.84,31929.0,376.3268,376.6628,376.2477,376.4059,31929.0
2019-09-13 14:10:00,380.79,381.0,380.71,380.92,31107.0,376.3565,376.564,376.2774,376.4849,31107.0
2019-09-13 14:20:00,381.0,381.0,380.66,380.96,30001.0,376.564,376.564,376.228,376.5245,30001.0
2019-09-13 14:30:00,380.89,381.3,380.87,380.96,26508.0,376.4553,376.8605,376.4355,376.5245,26508.0
2019-09-13 14:40:00,380.97,381.38,380.88,381.31,66226.0,376.5344,376.9396,376.4454,376.8704,66226.0
2019-09-13 14:50:00,381.38,381.75,381.27,381.39,50894.0,376.9396,377.3053,376.8309,376.9495,50894.0
2019-09-13 15:00:00,381.39,381.63,381.3,381.5,34258.0,376.9495,377.1867,376.8605,377.0582,34258.0
2019-09-13 15:10:00,381.5,381.61,380.67,381.02,99616.0,377.0582,377.1669,376.2378,376.5838,99616.0
2019-09-13 15:20:00,381.05,381.09,379.73,380.46,72302.0,376.6134,376.653,375.3088,376.0303,72302.0
2019-09-13 15:30:00,380.57,380.58,379.49,379.55,76299.0,376.139,376.1489,375.0716,375.1309,76299.0
2019-09-13 15:40:00,379.49,379.94,379.32,379.45,95981.0,375.0716,375.5163,374.9036,375.0321,95981.0
2019-09-13 15:50:00,379.46,380.06,378.83,379.77,270648.0,375.0419,375.635,374.4193,375.3483,270648.0
2019-09-16 09:30:00,378.14,380.44,376.88,378.98,159912.0,373.7373,376.0105,372.492,374.5675,159912.0
2019-09-16 09:40:00,378.9,379.49,376.34,376.39,120415.0,374.4885,375.0716,371.9583,372.0077,120415.0
2019-09-16 09:50:00,376.66,377.5,376.41,376.88,75550.0,372.2745,373.1048,372.0274,372.492,75550.0
2019-09-16 10:00:00,376.84,376.84,375.17,375.45,103485.0,372.4524,372.4524,370.8019,371.0786,103485.0
2019-09-16 10:10:00,375.53,376.58,375.0,376.22,104881.0,371.1577,372.1955,370.6339,371.8397,104881.0
2019-09-16 10:20:00,376.12,376.66,375.56,375.78,47002.0,371.7408,372.2745,371.1873,371.4048,47002.0
2019-09-16 10:30:00,375.65,375.92,375.3,375.63,39269.0,371.2763,371.5432,370.9304,371.2565,39269.0
2019-09-16 10:40:00,375.55,376.55,375.48,376.27,28603.0,371.1775,372.1658,371.1083,371.8891,28603.0
2019-09-16 10:50:00,376.34,377.34,376.26,377.04,40160.0,371.9583,372.9466,371.8792,372.6501,40160.0
2019-09-16 11:00:00,376.99,378.01,376.93,377.88,44498.0,372.6007,373.6088,372.5414,373.4803,44498.0
2019-09-16 11:10:00,377.97,378.1,377.1,377.58,30738.0,373.5693,373.6978,372.7094,373.1838,30738.0
2019-09-16 11:20:00,377.65,378.38,377.53,378.01,46788.0,373.253,373.9745,373.1344,373.6088,46788.0
2019-09-16 11:30:00,377.97,378.16,377.31,377.49,50587.0,373.5693,373.7571,372.917,373.0949,50587.0
2019-09-16 11:40:00,377.67,378.09,377.43,377.93,34977.0,373.2728,373.6879,373.0356,373.5298,34977.0
2019-09-16 11:50:00,377.92,378.5,377.58,378.0,38968.0,373.5199,374.0931,373.1838,373.5989,38968.0
2019-09-16 12:00:00,377.94,379.24,377.8,379.12,52005.0,373.5396,374.8245,373.4013,374.7059,52005.0
2019-09-16 12:10:00,379.16,379.24,378.89,379.15,46244.0,374.7454,374.8245,374.4786,374.7355,46244.0
2019-09-16 12:20:00,379.15,379.24,378.61,378.93,20404.0,374.7355,374.8245,374.2018,374.5181,20404.0
2019-09-16 12:30:00,378.97,379.2,378.84,379.13,28421.0,374.5576,374.785,374.4292,374.7158,28421.0
2019-09-16 12:40:00,379.07,379.21,378.58,379.05,25687.0,374.6565,374.7948,374.1722,374.6367,25687.0
2019-09-16 12:50:00,379.12,379.71,378.97,379.36,59361.0,374.7059,375.289,374.5576,374.9431,59361.0
2019-09-16 13:00:00,379.25,379.92,379.16,379.9,22829.0,374.8344,375.4966,374.7454,375.4768,22829.0
2019-09-16 13:10:00,379.82,380.2,379.8,380.04,40810.0,375.3977,375.7733,375.378,375.6152,40810.0
2019-09-16 13:20:00,380.0,380.28,379.79,379.97,20857.0,375.5756,375.8524,375.3681,375.546,20857.0
2019-09-16 13:30:00,380.0,380.3,379.89,380.2,12589.0,375.5756,375.8722,375.4669,375.7733,12589.0
2019-09-16 13:40:00,380.25,381.15,380.14,380.19,44868.0,375.8227,376.7123,375.714,375.7634,44868.0
2019-09-16 13:50:00,380.25,380.75,379.93,380.5,21207.0,375.8227,376.3169,375.5065,376.0698,21207.0
2019-09-16 14:00:00,380.42,380.58,379.79,379.95,20916.0,375.9908,376.1489,375.3681,375.5262,20916.0
2019-09-16 14:10:00,379.89,380.25,379.85,380.22,22822.0,375.4669,375.8227,375.4274,375.7931,22822.0
2019-09-16 14:20:00,380.25,380.36,380.05,380.35,13897.0,375.8227,375.9315,375.6251,375.9216,13897.0
2019-09-16 14:30:00,380.34,380.9,379.82,380.6,44047.0,375.9117,376.4652,375.3977,376.1687,44047.0
2019-09-16 14:40:00,380.69,381.5,380.68,381.3,48990.0,376.2576,377.0582,376.2477,376.8605,48990.0
2019-09-16 14:50:00,381.4,381.64,381.12,381.18,25230.0,376.9593,377.1966,376.6826,376.7419,25230.0
2019-09-16 15:00:00,381.3,381.32,380.43,380.78,38839.0,376.8605,376.8803,376.0006,376.3466,38839.0
2019-09-16 15:10:00,380.78,381.15,380.59,381.03,22498.0,376.3466,376.7123,376.1588,376.5937,22498.0
2019-09-16 15:20:00,380.99,381.04,379.65,379.79,37171.0,376.5541,376.6035,375.2297,375.3681,37171.0
2019-09-16 15:30:00,379.77,379.79,378.61,378.79,67396.0,375.3483,375.3681,374.2018,374.3797,67396.0
2019-09-16 15:40:00,378.86,379.45,378.69,378.76,59884.0,374.4489,375.0321,374.2809,374.3501,59884.0
2019-09-16 15:50:00,378.76,379.19,378.12,378.82,159375.0,374.3501,374.7751,373.7175,374.4094,159375.0
2019-09-17 09:30:00,378.41,379.84,377.8,378.76,97745.0,374.0042,375.4175,373.4013,374.3501,97745.0
2019-09-17 09:40:00,378.54,379.2,378.44,379.04,36677.0,374.1326,374.785,374.0338,374.6268,36677.0
2019-09-17 09:50:00,379.01,379.16,378.05,378.77,65633.0,374.5972,374.7454,373.6484,374.36,65633.0
2019-09-17 10:00:00,378.98,380.18,378.44,380.02,49400.0,374.5675,375.7536,374.0338,375.5954,49400.0
2019-09-17 10:10:00,380.02,380.1,379.07,379.82,49474.0,375.5954,375.6745,374.6565,375.3977,49474.0
2019-09-17 10:20:00,379.82,380.42,379.79,380.0,33505.0,375.3977,375.9908,375.3681,375.5756,33505.0
2019-09-17 10:30:00,380.11,380.29,379.47,379.7,35659.0,375.6844,375.8623,375.0518,375.2791,35659.0
2019-09-17 10:40:00,379.74,379.84,379.24,379.55,18668.0,375.3187,375.4175,374.8245,375.1309,18668.0
2019-09-17 10:50:00,379.61,379.92,379.55,379.65,29611.0,375.1902,375.4966,375.1309,375.2297,29611.0
2019-09-17 11:00:00,379.71,380.59,379.66,380.15,41666.0,375.289,376.1588,375.2396,375.7239,41666.0
2019-09-17 11:10:00,380.19,380.19,379.63,379.74,11911.0,375.7634,375.7634,375.21,375.3187,11911.0
2019-09-17 11:20:00,379.8,380.5,379.67,379.84,31658.0,375.378,376.0698,375.2495,375.4175,31658.0
2019-09-17 11:30:00,379.73,380.58,379.73,380.58,26109.0,375.3088,376.1489,375.3088,376.1489,26109.0
2019-09-17 11:40:00,380.53,381.27,380.45,381.16,61565.0,376.0995,376.8309,376.0204,376.7221,61565.0
2019-09-17 11:50:00,381.15,381.88,381.08,381.26,55284.0,376.7123,377.4338,376.6431,376.821,55284.0
2019-09-17 12:00:00,381.27,381.59,380.66,380.98,60168.0,376.8309,377.1471,376.228,376.5442,60168.0
2019-09-17 12:10:00,381.0,381.35,380.97,381.19,15101.0,376.564,376.9099,376.5344,376.7518,15101.0
2019-09-17 12:20:00,381.15,381.48,380.87,381.18,23728.0,376.7123,377.0384,376.4355,376.7419,23728.0
2019-09-17 12:30:00,381.25,381.32,380.95,381.06,23544.0,376.8111,376.8803,376.5146,376.6233,23544.0
2019-09-17 12:40:00,381.12,381.45,380.99,381.29,25816.0,376.6826,377.0088,376.5541,376.8506,25816.0
2019-09-17 12:50:00,381.4,381.81,381.29,381.65,32219.0,376.9593,377.3646,376.8506,377.2064,32219.0
2019-09-17 13:00:00,381.59,382.98,381.44,382.67,121943.0,377.1471,378.521,376.9989,378.2146,121943.0
2019-09-17 13:10:00,382.8,384.46,382.74,384.1,148240.0,378.343,379.9837,378.2837,379.6279,148240.0
2019-09-17 13:20:00,384.15,384.58,383.92,384.2,53449.0,379.6773,380.1023,379.45,379.7267,53449.0
2019-09-17 13:30:00,384.19,385.23,384.18,385.1,131360.0,379.7169,380.7448,379.707,380.6163,131360.0
2019-09-17 13:40:00,385.11,385.31,384.9,385.15,48870.0,380.6262,380.8238,380.4186,380.6657,48870.0
2019-09-17 13:50:00,385.08,385.16,383.31,383.79,72164.0,380.5965,380.6756,378.8471,379.3215,72164.0
2019-09-17 14:00:00,383.75,384.15,383.19,383.6,85657.0,379.282,379.6773,378.7285,379.1337,85657.0
2019-09-17 14:10:00,383.73,383.87,383.48,383.8,24549.0,379.2622,379.4006,379.0151,379.3314,24549.0
2019-09-17 14:20:00,383.78,383.78,383.28,383.56,44813.0,379.3116,379.3116,378.8175,379.0942,44813.0
2019-09-17 14:30:00,383.61,383.9,383.34,383.74,59488.0,379.1436,379.4302,378.8768,379.2721,59488.0
2019-09-17 14:40:00,383.88,384.0,383.43,383.67,29403.0,379.4105,379.5291,378.9657,379.2029,29403.0
2019-09-17 14:50:00,383.55,383.68,382.69,382.87,30070.0,379.0843,379.2128,378.2343,378.4122,30070.0
2019-09-17 15:00:00,382.82,382.88,382.57,382.74,20534.0,378.3628,378.4221,378.1157,378.2837,20534.0
2019-09-17 15:10:00,382.74,383.06,382.67,382.8,23951.0,378.2837,378.6,378.2146,378.343,23951.0
2019-09-17 15:20:00,382.83,383.82,382.73,383.8,57219.0,378.3727,379.3512,378.2739,379.3314,57219.0
2019-09-17 15:30:00,383.76,384.1,383.54,383.78,67384.0,379.2919,379.6279,379.0744,379.3116,67384.0
2019-09-17 15:40:00,383.85,384.18,383.81,383.96,80547.0,379.3808,379.707,379.3413,379.4895,80547.0
2019-09-17 15:50:00,383.92,384.95,383.71,384.36,229861.0,379.45,380.468,379.2425,379.8849,229861.0
2019-09-18 09:30:00,383.49,383.76,381.55,383.58,139754.0,379.025,379.2919,377.1076,379.114,139754.0
2019-09-18 09:40:00,383.41,386.4,383.37,385.5,168145.0,378.9459,381.9011,378.9064,381.0116,168145.0
2019-09-18 09:50:00,385.31,385.45,383.31,384.21,112801.0,380.8238,380.9622,378.8471,379.7366,112801.0
2019-09-18 10:00:00,384.2,384.23,381.73,382.04,141705.0,379.7267,379.7564,377.2855,377.5919,141705.0
2019-09-18 10:10:00,382.18,382.28,380.55,381.82,115341.0,377.7303,377.8291,376.1192,377.3745,115341.0
2019-09-18 10:20:00,381.75,382.65,381.6,381.88,52439.0,377.3053,378.1948,377.157,377.4338,52439.0
2019-09-18 10:30:00,382.03,382.21,380.1,380.28,67092.0,377.582,377.7599,375.6745,375.8524,67092.0
2019-09-18 10:40:00,380.29,380.66,379.8,380.17,55150.0,375.8623,376.228,375.378,375.7437,55150.0
2019-09-18 10:50:00,380.24,381.74,380.16,381.54,80958.0,375.8129,377.2954,375.7338,377.0977,80958.0
2019-09-18 11:00:00,381.59,381.97,381.5,381.7,111401.0,377.1471,377.5227,377.0582,377.2559,111401.0
2019-09-18 11:10:00,381.73,383.1,381.63,383.1,78177.0,377.2855,378.6396,377.1867,378.6396,78177.0
2019-09-18 11:20:00,383.06,383.24,382.83,382.98,57743.0,378.6,378.7779,378.3727,378.521,57743.0
2019-09-18 11:30:00,383.0,383.12,381.89,382.24,75963.0,378.5407,378.6593,377.4436,377.7896,75963.0
2019-09-18 11:40:00,382.23,382.97,382.05,382.94,35444.0,377.7797,378.5111,377.6018,378.4814,35444.0
2019-09-18 11:50:00,382.89,383.97,382.81,383.75,64762.0,378.432,379.4994,378.3529,379.282,64762.0
2019-09-18 12:00:00,383.73,383.81,383.13,383.6,47746.0,379.2622,379.3413,378.6692,379.1337,47746.0
2019-09-18 12:10:00,383.58,384.29,383.49,384.17,71223.0,379.114,379.8157,379.025,379.6971,71223.0
2019-09-18 12:20:00,384.17,384.75,384.09,384.74,48332.0,379.6971,380.2703,379.618,380.2605,48332.0
2019-09-18 12:30:00,384.68,385.58,384.58,385.35,98986.0,380.2012,381.0907,380.1023,380.8634,98986.0
2019-09-18 12:40:00,385.35,385.55,383.35,383.9,78973.0,380.8634,381.061,378.8866,379.4302,78973.0
2019-09-18 12:50:00,383.86,384.07,383.57,383.72,46563.0,379.3907,379.5983,379.1041,379.2523,46563.0
2019-09-18 13:00:00,383.67,383.92,383.26,383.86,29664.0,379.2029,379.45,378.7977,379.3907,29664.0
2019-09-18 13:10:00,383.85,385.01,383.77,385.0,65192.0,379.3808,380.5273,379.3018,380.5174,65192.0
2019-09-18 13:20:00,385.03,385.22,383.76,383.89,47073.0,380.5471,380.7349,379.2919,379.4204,47073.0
2019-09-18 13:30:00,383.94,384.28,383.69,384.24,24453.0,379.4698,379.8058,379.2227,379.7663,24453.0
2019-09-18 13:40:00,384.32,384.47,384.07,384.42,23228.0,379.8454,379.9936,379.5983,379.9442,23228.0
2019-09-18 13:50:00,384.42,384.78,384.21,384.42,34163.0,379.9442,380.3,379.7366,379.9442,34163.0
2019-09-18 14:00:00,384.5,384.94,382.89,384.58,115146.0,380.0233,380.4581,378.432,380.1023,115146.0
2019-09-18 14:10:00,384.43,384.44,382.83,383.13,114785.0,379.9541,379.964,378.3727,378.6692,114785.0
2019-09-18 14:20:00,383.13,383.13,382.0,382.42,43300.0,378.6692,378.6692,377.5524,377.9675,43300.0
2019-09-18 14:30:00,382.49,382.49,381.11,381.38,61704.0,378.0367,378.0367,376.6727,376.9396,61704.0
2019-09-18 14:40:00,381.39,382.58,381.2,382.06,90046.0,376.9495,378.1256,376.7617,377.6117,90046.0
2019-09-18 14:50:00,382.01,383.2,382.0,382.98,59755.0,377.5622,378.7384,377.5524,378.521,59755.0
2019-09-18 15:00:00,382.87,384.19,382.72,384.07,50976.0,378.4122,379.7169,378.264,379.5983,50976.0
2019-09-18 15:10:00,384.15,384.62,384.01,384.32,55012.0,379.6773,380.1419,379.539,379.8454,55012.0
2019-09-18 15:20:00,384.32,384.74,384.16,384.58,35946.0,379.8454,380.2605,379.6872,380.1023,35946.0
2019-09-18 15:30:00,384.66,385.99,384.56,385.99,120016.0,380.1814,381.4959,380.0826,381.4959,120016.0
2019-09-18 15:40:00,385.94,386.15,385.52,385.9,118205.0,381.4465,381.654,381.0314,381.407,118205.0
2019-09-18 15:50:00,385.94,386.74,385.78,386.28,273381.0,381.4465,382.2372,381.2884,381.7825,273381.0
2019-09-19 09:30:00,386.14,388.5,386.01,386.95,184262.0,381.6442,383.9767,381.5157,382.4447,184262.0
2019-09-19 09:40:00,386.53,387.01,385.31,386.53,120021.0,382.0296,382.504,380.8238,382.0296,120021.0
2019-09-19 09:50:00,386.62,386.9,386.1,386.77,71683.0,382.1186,382.3953,381.6046,382.2668,71683.0
2019-09-19 10:00:00,386.69,387.44,386.5,387.25,39183.0,382.1878,382.929,382.0,382.7412,39183.0
2019-09-19 10:10:00,387.23,388.2,387.18,388.13,63366.0,382.7215,383.6802,382.6721,383.611,63366.0
2019-09-19 10:20:00,388.04,388.17,387.51,387.81,47461.0,383.522,383.6505,382.9982,383.2947,47461.0
2019-09-19 10:30:00,387.88,388.52,387.44,387.46,67860.0,383.3639,383.9965,382.929,382.9488,67860.0
2019-09-19 10:40:00,387.55,387.55,386.7,387.15,38739.0,383.0377,383.0377,382.1976,382.6424,38739.0
2019-09-19 10:50:00,387.21,387.21,386.22,386.61,49426.0,382.7017,382.7017,381.7232,382.1087,49426.0
2019-09-19 11:00:00,386.52,386.87,386.21,386.59,28248.0,382.0197,382.3657,381.7133,382.0889,28248.0
2019-09-19 11:10:00,386.66,387.03,386.5,386.92,24062.0,382.1581,382.5238,382.0,382.4151,24062.0
2019-09-19 11:20:00,386.96,387.18,386.88,386.96,25559.0,382.4546,382.6721,382.3755,382.4546,25559.0
2019-09-19 11:30:00,386.92,388.33,386.78,387.88,91438.0,382.4151,383.8087,382.2767,383.3639,91438.0
2019-09-19 11:40:00,387.88,387.89,387.13,387.6,44691.0,383.3639,383.3738,382.6226,383.0872,44691.0
2019-09-19 11:50:00,387.55,387.87,387.26,387.77,27582.0,383.0377,383.354,382.7511,383.2552,27582.0
2019-09-19 12:00:00,387.8,387.91,387.38,387.53,23964.0,383.2848,383.3936,382.8697,383.018,23964.0
2019-09-19 12:10:00,387.56,387.85,387.19,387.25,40607.0,383.0476,383.3343,382.6819,382.7412,40607.0
2019-09-19 12:20:00,387.31,387.54,386.87,386.98,32960.0,382.8005,383.0279,382.3657,382.4744,32960.0
2019-09-19 12:30:00,386.94,387.3,386.72,387.3,29667.0,382.4348,382.7907,382.2174,382.7907,29667.0
2019-09-19 12:40:00,387.26,387.43,386.73,386.81,27781.0,382.7511,382.9191,382.2273,382.3064,27781.0
2019-09-19 12:50:00,386.75,386.8,386.47,386.51,23658.0,382.2471,382.2965,381.9703,382.0099,23658.0
2019-09-19 13:00:00,386.58,386.58,385.78,385.95,31848.0,382.079,382.079,381.2884,381.4564,31848.0
2019-09-19 13:10:00,385.92,385.96,385.67,385.96,21372.0,381.4267,381.4663,381.1796,381.4663,21372.0
2019-09-19 13:20:00,385.92,385.93,385.28,385.29,33369.0,381.4267,381.4366,380.7942,380.8041,33369.0
2019-09-19 13:30:00,385.24,385.37,384.67,384.73,45349.0,380.7546,380.8831,380.1913,380.2506,45349.0
2019-09-19 13:40:00,384.78,384.85,383.81,383.89,62083.0,380.3,380.3692,379.3413,379.4204,62083.0
2019-09-19 13:50:00,383.82,384.7,383.74,384.59,33540.0,379.3512,380.2209,379.2721,380.1122,33540.0
2019-09-19 14:00:00,384.59,384.64,384.05,384.19,28821.0,380.1122,380.1616,379.5785,379.7169,28821.0
2019-09-19 14:10:00,384.19,384.35,384.1,384.25,16973.0,379.7169,379.875,379.6279,379.7762,16973.0
2019-09-19 14:20:00,384.25,384.39,384.0,384.35,30601.0,379.7762,379.9145,379.5291,379.875,30601.0
2019-09-19 14:30:00,384.38,384.41,383.7,383.73,32280.0,379.9047,379.9343,379.2326,379.2622,32280.0
2019-09-19 14:40:00,383.74,383.85,382.9,383.2,156125.0,379.2721,379.3808,378.4419,378.7384,156125.0
2019-09-19 14:50:00,383.17,383.99,382.93,383.94,47545.0,378.7087,379.5192,378.4715,379.4698,47545.0
2019-09-19 15:00:00,383.93,384.18,383.56,383.67,23804.0,379.4599,379.707,379.0942,379.2029,23804.0
2019-09-19 15:10:00,383.66,384.57,383.62,384.55,24992.0,379.193,380.0924,379.1535,380.0727,24992.0
2019-09-19 15:20:00,384.55,385.15,384.34,384.49,47536.0,380.0727,380.6657,379.8651,380.0134,47536.0
2019-09-19 15:30:00,384.37,384.42,383.63,384.25,32396.0,379.8948,379.9442,379.1634,379.7762,32396.0
2019-09-19 15:40:00,384.2,384.41,383.66,383.78,44875.0,379.7267,379.9343,379.193,379.3116,44875.0
2019-09-19 15:50:00,383.68,384.62,383.29,384.61,221612.0,379.2128,380.1419,378.8273,380.132,221612.0
2019-09-20 09:30:00,384.11,384.73,380.39,380.8,1201938.0,379.6378,380.2506,375.9611,376.3663,1201938.0
2019-09-20 09:40:00,380.79,382.34,380.71,381.74,73980.0,376.3565,377.8884,376.2774,377.2954,73980.0
2019-09-20 09:50:00,381.96,382.98,381.89,382.68,73108.0,377.5128,378.521,377.4436,378.2244,73108.0
2019-09-20 10:00:00,382.67,382.85,382.02,382.16,62337.0,378.2146,378.3925,377.5721,377.7105,62337.0
2019-09-20 10:10:00,382.15,382.77,382.14,382.25,55807.0,377.7006,378.3134,377.6907,377.7995,55807.0
2019-09-20 10:20:00,382.25,383.1,382.14,382.91,63082.0,377.7995,378.6396,377.6907,378.4518,63082.0
2019-09-20 10:30:00,383.0,383.45,382.38,382.56,79412.0,378.5407,378.9855,377.9279,378.1058,79412.0
2019-09-20 10:40:00,382.54,382.66,381.72,381.87,45996.0,378.0861,378.2047,377.2756,377.4239,45996.0
2019-09-20 10:50:00,381.93,382.04,381.45,381.9,74641.0,377.4832,377.5919,377.0088,377.4535,74641.0
2019-09-20 11:00:00,381.73,381.89,381.28,381.42,37110.0,377.2855,377.4436,376.8407,376.9791,37110.0
2019-09-20 11:10:00,381.34,381.4,380.45,380.5,69011.0,376.9,376.9593,376.0204,376.0698,69011.0
2019-09-20 11:20:00,380.48,381.35,380.47,380.69,33277.0,376.0501,376.9099,376.0402,376.2576,33277.0
2019-09-20 11:30:00,380.78,381.41,380.61,381.17,44429.0,376.3466,376.9692,376.1785,376.732,44429.0
2019-09-20 11:40:00,381.24,381.73,380.93,381.73,27910.0,376.8012,377.2855,376.4948,377.2855,27910.0
2019-09-20 11:50:00,381.65,382.23,381.45,382.06,36570.0,377.2064,377.7797,377.0088,377.6117,36570.0
2019-09-20 12:00:00,382.05,382.54,382.03,382.19,36746.0,377.6018,378.0861,377.582,377.7402,36746.0
2019-09-20 12:10:00,382.2,382.4,381.77,381.77,21011.0,377.75,377.9477,377.325,377.325,21011.0
2019-09-20 12:20:00,381.86,382.23,381.69,382.22,19137.0,377.414,377.7797,377.246,377.7698,19137.0
2019-09-20 12:30:00,382.2,382.21,381.02,381.59,44770.0,377.75,377.7599,376.5838,377.1471,44770.0
2019-09-20 12:40:00,381.64,381.71,381.16,381.5,20978.0,377.1966,377.2657,376.7221,377.0582,20978.0
2019-09-20 12:50:00,381.55,382.0,381.43,381.96,15178.0,377.1076,377.5524,376.989,377.5128,15178.0
2019-09-20 13:00:00,381.92,381.94,381.41,381.44,13773.0,377.4733,377.4931,376.9692,376.9989,13773.0
2019-09-20 13:10:00,381.39,381.42,379.18,380.23,127529.0,376.9495,376.9791,374.7652,375.803,127529.0
2019-09-20 13:20:00,380.24,380.32,379.24,379.5,62411.0,375.8129,375.8919,374.8245,375.0815,62411.0
2019-09-20 13:30:00,379.58,379.75,378.52,378.52,55842.0,375.1605,375.3286,374.1129,374.1129,55842.0
2019-09-20 13:40:00,378.59,378.82,378.09,378.68,46376.0,374.1821,374.4094,373.6879,374.271,46376.0
2019-09-20 13:50:00,378.52,378.87,377.92,378.58,57615.0,374.1129,374.4588,373.5199,374.1722,57615.0
2019-09-20 14:00:00,378.8,379.93,378.6,379.12,62742.0,374.3896,375.5065,374.192,374.7059,62742.0
2019-09-20 14:10:00,379.11,380.19,379.11,379.84,34649.0,374.696,375.7634,374.696,375.4175,34649.0
2019-09-20 14:20:00,379.85,380.55,379.76,379.94,31342.0,375.4274,376.1192,375.3384,375.5163,31342.0
2019-09-20 14:30:00,379.85,380.32,379.53,380.22,26880.0,375.4274,375.8919,375.1111,375.7931,26880.0
2019-09-20 14:40:00,380.17,380.56,379.96,380.4,13403.0,375.7437,376.1291,375.5361,375.971,13403.0
2019-09-20 14:50:00,380.32,380.99,380.09,380.63,36294.0,375.8919,376.5541,375.6646,376.1983,36294.0
2019-09-20 15:00:00,380.6,380.7,380.0,380.0,37463.0,376.1687,376.2675,375.5756,375.5756,37463.0
2019-09-20 15:10:00,380.03,380.46,380.03,380.24,33189.0,375.6053,376.0303,375.6053,375.8129,33189.0
2019-09-20 15:20:00,380.21,380.26,379.36,379.91,53915.0,375.7832,375.8326,374.9431,375.4867,53915.0
2019-09-20 15:30:00,379.92,380.0,378.92,378.92,73903.0,375.4966,375.5756,374.5082,374.5082,73903.0
2019-09-20 15:40:00,378.97,378.97,378.44,378.7,88112.0,374.5576,374.5576,374.0338,374.2908,88112.0
2019-09-20 15:50:00,378.66,380.07,378.66,379.09,323575.0,374.2513,375.6448,374.2513,374.6762,323575.0
2019-09-23 09:30:00,376.75,377.8,375.51,376.92,158466.0,372.3635,373.4013,371.1379,372.5315,158466.0
2019-09-23 09:40:00,376.75,376.87,374.42,375.24,179962.0,372.3635,372.4821,370.0606,370.8711,179962.0
2019-09-23 09:50:00,375.31,376.72,375.23,376.2,101657.0,370.9403,372.3338,370.8612,371.8199,101657.0
2019-09-23 10:00:00,376.15,376.4,375.63,375.91,58419.0,371.7705,372.0176,371.2565,371.5333,58419.0
2019-09-23 10:10:00,375.86,377.42,375.76,377.18,67064.0,371.4839,373.0257,371.385,372.7885,67064.0
2019-09-23 10:20:00,377.11,377.25,376.58,377.1,38518.0,372.7193,372.8577,372.1955,372.7094,38518.0
2019-09-23 10:30:00,377.04,379.25,377.04,378.41,67595.0,372.6501,374.8344,372.6501,374.0042,67595.0
2019-09-23 10:40:00,378.46,378.5,377.57,377.64,72936.0,374.0536,374.0931,373.1739,373.2431,72936.0
2019-09-23 10:50:00,377.64,378.5,377.5,378.07,41752.0,373.2431,374.0931,373.1048,373.6681,41752.0
2019-09-23 11:00:00,378.08,378.63,377.94,378.03,32778.0,373.678,374.2216,373.5396,373.6286,32778.0
2019-09-23 11:10:00,378.03,378.76,377.89,378.71,33103.0,373.6286,374.3501,373.4902,374.3007,33103.0
2019-09-23 11:20:00,378.77,379.04,378.24,378.32,33282.0,374.36,374.6268,373.8361,373.9152,33282.0
2019-09-23 11:30:00,378.36,378.72,378.15,378.7,30102.0,373.9547,374.3106,373.7472,374.2908,30102.0
2019-09-23 11:40:00,378.65,378.8,378.13,378.17,21666.0,374.2414,374.3896,373.7274,373.767,21666.0
2019-09-23 11:50:00,378.15,378.15,377.43,377.82,39029.0,373.7472,373.7472,373.0356,373.421,39029.0
2019-09-23 12:00:00,377.82,378.1,377.64,377.76,43326.0,373.421,373.6978,373.2431,373.3617,43326.0
2019-09-23 12:10:00,377.77,377.77,377.14,377.55,25835.0,373.3716,373.3716,372.7489,373.1542,25835.0
2019-09-23 12:20:00,377.55,378.13,377.53,377.92,46125.0,373.1542,373.7274,373.1344,373.5199,46125.0
2019-09-23 12:30:00,377.86,378.43,377.66,378.28,14644.0,373.4606,374.0239,373.2629,373.8757,14644.0
2019-09-23 12:40:00,378.34,378.68,378.23,378.44,21663.0,373.935,374.271,373.8263,374.0338,21663.0
2019-09-23 12:50:00,378.46,378.53,378.16,378.29,14441.0,374.0536,374.1228,373.7571,373.8856,14441.0
2019-09-23 13:00:00,378.48,378.87,378.46,378.71,23802.0,374.0733,374.4588,374.0536,374.3007,23802.0
2019-09-23 13:10:00,378.82,378.82,378.3,378.53,16445.0,374.4094,374.4094,373.8954,374.1228,16445.0
2019-09-23 13:20:00,378.51,378.6,378.19,378.58,9010.0,374.103,374.192,373.7867,374.1722,9010.0
2019-09-23 13:30:00,378.5,379.1,378.5,379.1,20811.0,374.0931,374.6861,374.0931,374.6861,20811.0
2019-09-23 13:40:00,379.12,379.2,378.92,379.05,17531.0,374.7059,374.785,374.5082,374.6367,17531.0
2019-09-23 13:50:00,379.23,379.5,379.05,379.13,42741.0,374.8146,375.0815,374.6367,374.7158,42741.0
2019-09-23 14:00:00,379.24,379.87,379.24,379.87,23876.0,374.8245,375.4472,374.8245,375.4472,23876.0
2019-09-23 14:10:00,379.86,380.11,379.63,380.05,26680.0,375.4373,375.6844,375.21,375.6251,26680.0
2019-09-23 14:20:00,380.07,380.1,379.59,379.81,22290.0,375.6448,375.6745,375.1704,375.3879,22290.0
2019-09-23 14:30:00,379.89,379.89,379.53,379.7,18670.0,375.4669,375.4669,375.1111,375.2791,18670.0
2019-09-23 14:40:00,379.66,380.05,379.58,379.72,18864.0,375.2396,375.6251,375.1605,375.2989,18864.0
2019-09-23 14:50:00,379.62,379.7,379.01,379.06,68183.0,375.2001,375.2791,374.5972,374.6466,68183.0
2019-09-23 15:00:00,379.16,379.42,378.91,379.18,29183.0,374.7454,375.0024,374.4983,374.7652,29183.0
2019-09-23 15:10:00,379.2,379.61,378.92,379.08,54024.0,374.785,375.1902,374.5082,374.6664,54024.0
2019-09-23 15:20:00,379.05,379.05,378.07,378.22,29784.0,374.6367,374.6367,373.6681,373.8164,29784.0
2019-09-23 15:30:00,378.2,378.24,377.4,377.57,47963.0,373.7966,373.8361,373.0059,373.1739,47963.0
2019-09-23 15:40:00,377.56,377.69,377.15,377.2,47766.0,373.1641,373.2925,372.7588,372.8083,47766.0
2019-09-23 15:50:00,377.28,377.73,377.0,377.15,148179.0,372.8873,373.3321,372.6106,372.7588,148179.0
2019-09-24 09:30:00,379.54,379.54,376.62,377.87,184970.0,375.121,375.121,372.235,373.4704,184970.0
2019-09-24 09:40:00,377.79,378.24,376.66,376.66,67298.0,373.3914,373.8361,372.2745,372.2745,67298.0
2019-09-24 09:50:00,376.73,377.39,376.34,376.98,47392.0,372.3437,372.996,371.9583,372.5908,47392.0
2019-09-24 10:00:00,376.69,377.79,376.55,377.01,52206.0,372.3042,373.3914,372.1658,372.6205,52206.0
2019-09-24 10:10:00,377.06,377.47,376.76,377.35,65511.0,372.6699,373.0751,372.3734,372.9565,65511.0
2019-09-24 10:20:00,377.45,377.79,376.82,377.0,38150.0,373.0553,373.3914,372.4327,372.6106,38150.0
2019-09-24 10:30:00,376.96,377.25,376.36,376.55,26370.0,372.571,372.8577,371.978,372.1658,26370.0
2019-09-24 10:40:00,376.43,376.73,375.83,376.5,55364.0,372.0472,372.3437,371.4542,372.1164,55364.0
2019-09-24 10:50:00,376.56,377.36,376.4,377.01,30885.0,372.1757,372.9664,372.0176,372.6205,30885.0
2019-09-24 11:00:00,377.0,377.06,376.54,376.6,46968.0,372.6106,372.6699,372.1559,372.2152,46968.0
2019-09-24 11:10:00,376.6,376.8,376.0,376.3,26218.0,372.2152,372.4129,371.6222,371.9187,26218.0
2019-09-24 11:20:00,376.3,376.7,376.26,376.42,23450.0,371.9187,372.3141,371.8792,372.0373,23450.0
2019-09-24 11:30:00,376.4,376.66,376.11,376.32,42051.0,372.0176,372.2745,371.7309,371.9385,42051.0
2019-09-24 11:40:00,376.37,377.03,376.04,376.74,43185.0,371.9879,372.6402,371.6618,372.3536,43185.0
2019-09-24 11:50:00,376.84,377.44,376.84,377.21,32178.0,372.4524,373.0455,372.4524,372.8181,32178.0
2019-09-24 12:00:00,377.12,377.68,377.08,377.58,44520.0,372.7292,373.2827,372.6896,373.1838,44520.0
2019-09-24 12:10:00,377.59,377.67,377.05,377.15,35172.0,373.1937,373.2728,372.66,372.7588,35172.0
2019-09-24 12:20:00,377.16,377.46,375.99,376.49,44507.0,372.7687,373.0652,371.6123,372.1065,44507.0
2019-09-24 12:30:00,376.6,376.73,376.02,376.37,95267.0,372.2152,372.3437,371.642,371.9879,95267.0
2019-09-24 12:40:00,376.22,376.35,375.42,375.52,34200.0,371.8397,371.9681,371.049,371.1478,34200.0
2019-09-24 12:50:00,375.51,376.02,375.31,375.6,60952.0,371.1379,371.642,370.9403,371.2269,60952.0
2019-09-24 13:00:00,375.61,376.47,375.59,376.19,31532.0,371.2368,372.0867,371.217,371.81,31532.0
2019-09-24 13:10:00,376.12,376.25,375.56,376.17,28384.0,371.7408,371.8693,371.1873,371.7902,28384.0
2019-09-24 13:20:00,376.22,376.29,375.46,376.19,34720.0,371.8397,371.9088,371.0885,371.81,34720.0
2019-09-24 13:30:00,376.2,376.72,375.82,375.92,19317.0,371.8199,372.3338,371.4443,371.5432,19317.0
2019-09-24 13:40:00,375.87,376.09,375.86,376.05,12251.0,371.4937,371.7112,371.4839,371.6716,12251.0
2019-09-24 13:50:00,376.03,376.23,375.85,376.17,23844.0,371.6519,371.8495,371.474,371.7902,23844.0
2019-09-24 14:00:00,376.12,376.36,375.95,376.03,22207.0,371.7408,371.978,371.5728,371.6519,22207.0
2019-09-24 14:10:00,376.0,378.85,375.75,378.85,62229.0,371.6222,374.439,371.3751,374.439,62229.0
2019-09-24 14:20:00,378.66,379.46,378.59,378.91,61121.0,374.2513,375.0419,374.1821,374.4983,61121.0
2019-09-24 14:30:00,378.97,379.34,377.83,378.39,45239.0,374.5576,374.9233,373.4309,373.9844,45239.0
2019-09-24 14:40:00,378.33,378.63,377.86,378.38,44753.0,373.9251,374.2216,373.4606,373.9745,44753.0
2019-09-24 14:50:00,378.33,378.82,378.25,378.41,26914.0,373.9251,374.4094,373.846,374.0042,26914.0
2019-09-24 15:00:00,378.39,378.82,378.25,378.67,14652.0,373.9844,374.4094,373.846,374.2611,14652.0
2019-09-24 15:10:00,378.71,379.29,378.71,378.85,29815.0,374.3007,374.8739,374.3007,374.439,29815.0
2019-09-24 15:20:00,378.85,378.85,377.93,378.38,51809.0,374.439,374.439,373.5298,373.9745,51809.0
2019-09-24 15:30:00,378.27,380.44,378.19,379.96,126593.0,373.8658,376.0105,373.7867,375.5361,126593.0
2019-09-24 15:40:00,379.9,381.59,379.88,381.4,125271.0,375.4768,377.1471,375.457,376.9593,125271.0
2019-09-24 15:50:00,381.36,381.89,380.71,381.77,337378.0,376.9198,377.4436,376.2774,377.325,337378.0
2019-09-25 09:30:00,384.91,389.05,383.65,384.06,413861.0,380.4285,384.5203,379.1832,379.5884,413861.0
2019-09-25 09:40:00,384.17,385.13,383.1,384.62,133194.0,379.6971,380.6459,378.6396,380.1419,133194.0
2019-09-25 09:50:00,384.83,385.0,383.15,384.92,126029.0,380.3494,380.5174,378.689,380.4384,126029.0
2019-09-25 10:00:00,384.94,386.1,384.02,385.76,94311.0,380.4581,381.6046,379.5488,381.2686,94311.0
2019-09-25 10:10:00,385.83,386.28,385.09,385.83,51456.0,381.3378,381.7825,380.6064,381.3378,51456.0
2019-09-25 10:20:00,385.78,386.78,385.5,386.71,78445.0,381.2884,382.2767,381.0116,382.2075,78445.0
2019-09-25 10:30:00,386.72,387.51,386.2,387.43,121674.0,382.2174,382.9982,381.7035,382.9191,121674.0
2019-09-25 10:40:00,387.53,388.58,387.13,388.36,167201.0,383.018,384.0558,382.6226,383.8383,167201.0
2019-09-25 10:50:00,388.38,389.15,387.62,388.9,113180.0,383.8581,384.6191,383.1069,384.372,113180.0
2019-09-25 11:00:00,388.9,391.0,388.09,390.0,322316.0,384.372,386.4476,383.5715,385.4592,322316.0
2019-09-25 11:10:00,390.1,390.1,388.11,388.2,116787.0,385.5581,385.5581,383.5912,383.6802,116787.0
2019-09-25 11:20:00,388.25,389.06,387.9,389.06,82958.0,383.7296,384.5302,383.3837,384.5302,82958.0
2019-09-25 11:30:00,389.11,389.25,387.75,388.63,66517.0,384.5796,384.718,383.2354,384.1052,66517.0
2019-09-25 11:40:00,388.64,388.87,387.97,388.15,35547.0,384.1151,384.3424,383.4529,383.6308,35547.0
2019-09-25 11:50:00,388.24,389.0,388.03,388.78,67075.0,383.7197,384.4709,383.5122,384.2534,67075.0
2019-09-25 12:00:00,388.77,389.16,388.19,388.83,92836.0,384.2435,384.629,383.6703,384.3028,92836.0
2019-09-25 12:10:00,388.71,389.22,388.38,389.07,45430.0,384.1842,384.6883,383.8581,384.54,45430.0
2019-09-25 12:20:00,389.12,389.32,388.94,389.16,37285.0,384.5895,384.7871,384.4116,384.629,37285.0
2019-09-25 12:30:00,389.24,389.6,388.95,389.41,42626.0,384.7081,385.0639,384.4214,384.8761,42626.0
2019-09-25 12:40:00,389.34,389.45,388.49,388.67,35424.0,384.8069,384.9156,383.9668,384.1447,35424.0
2019-09-25 12:50:00,388.53,388.54,387.64,387.7,79908.0,384.0063,384.0162,383.1267,383.186,79908.0
2019-09-25 13:00:00,387.77,388.72,387.76,388.72,38294.0,383.2552,384.1941,383.2453,384.1941,38294.0
2019-09-25 13:10:00,388.84,388.84,387.41,387.46,66624.0,384.3127,384.3127,382.8994,382.9488,66624.0
2019-09-25 13:20:00,387.36,387.57,386.9,386.94,70234.0,382.85,383.0575,382.3953,382.4348,70234.0
2019-09-25 13:30:00,386.98,387.31,386.45,386.87,34501.0,382.4744,382.8005,381.9506,382.3657,34501.0
2019-09-25 13:40:00,386.79,387.03,386.65,386.89,19774.0,382.2866,382.5238,382.1482,382.3854,19774.0
2019-09-25 13:50:00,386.81,387.58,386.81,387.0,68853.0,382.3064,383.0674,382.3064,382.4941,68853.0
2019-09-25 14:00:00,386.96,387.32,386.64,387.04,27782.0,382.4546,382.8104,382.1383,382.5337,27782.0
2019-09-25 14:10:00,386.96,387.51,386.91,387.09,18576.0,382.4546,382.9982,382.4052,382.5831,18576.0
2019-09-25 14:20:00,387.13,387.15,386.74,386.83,19546.0,382.6226,382.6424,382.2372,382.3261,19546.0
2019-09-25 14:30:00,386.82,387.16,386.82,387.04,16385.0,382.3162,382.6523,382.3162,382.5337,16385.0
2019-09-25 14:40:00,387.03,387.77,387.03,387.66,30992.0,382.5238,383.2552,382.5238,383.1465,30992.0
2019-09-25 14:50:00,387.65,387.65,387.3,387.38,17051.0,383.1366,383.1366,382.7907,382.8697,17051.0
2019-09-25 15:00:00,387.49,387.55,386.98,387.01,16595.0,382.9784,383.0377,382.4744,382.504,16595.0
2019-09-25 15:10:00,387.04,387.17,386.59,386.69,21906.0,382.5337,382.6622,382.0889,382.1878,21906.0
2019-09-25 15:20:00,386.74,386.82,386.24,386.43,29553.0,382.2372,382.3162,381.743,381.9308,29553.0
2019-09-25 15:30:00,386.51,387.1,386.44,386.91,46115.0,382.0099,382.593,381.9407,382.4052,46115.0
2019-09-25 15:40:00,386.84,387.6,386.72,387.3,48284.0,382.336,383.0872,382.2174,382.7907,48284.0
2019-09-25 15:50:00,387.29,387.68,386.09,386.2,194621.0,382.7808,383.1662,381.5947,381.7035,194621.0
2019-09-26 09:30:00,387.1,387.1,385.31,386.0,120347.0,382.593,382.593,380.8238,381.5058,120347.0
2019-09-26 09:40:00,385.64,386.59,385.31,386.04,53191.0,381.15,382.0889,380.8238,381.5453,53191.0
2019-09-26 09:50:00,385.87,386.16,383.52,385.68,136035.0,381.3773,381.6639,379.0547,381.1895,136035.0
2019-09-26 10:00:00,385.55,386.5,384.9,385.34,58264.0,381.061,382.0,380.4186,380.8535,58264.0
2019-09-26 10:10:00,385.21,385.82,384.81,385.15,31934.0,380.725,381.3279,380.3296,380.6657,31934.0
2019-09-26 10:20:00,385.29,386.5,385.29,386.5,22411.0,380.8041,382.0,380.8041,382.0,22411.0
2019-09-26 10:30:00,386.54,386.9,385.81,386.34,46181.0,382.0395,382.3953,381.318,381.8418,46181.0
2019-09-26 10:40:00,386.39,386.4,385.55,386.19,23584.0,381.8913,381.9011,381.061,381.6936,23584.0
2019-09-26 10:50:00,386.15,386.43,385.14,385.61,36346.0,381.654,381.9308,380.6558,381.1203,36346.0
2019-09-26 11:00:00,385.64,385.83,385.08,385.67,23149.0,381.15,381.3378,380.5965,381.1796,23149.0
2019-09-26 11:10:00,385.73,385.97,384.6,384.71,62690.0,381.2389,381.4761,380.1221,380.2308,62690.0
2019-09-26 11:20:00,384.87,385.03,383.32,384.44,78965.0,380.3889,380.5471,378.857,379.964,78965.0
2019-09-26 11:30:00,384.46,385.48,384.25,385.38,34603.0,379.9837,380.9918,379.7762,380.893,34603.0
2019-09-26 11:40:00,385.45,385.45,384.66,385.04,21308.0,380.9622,380.9622,380.1814,380.557,21308.0
2019-09-26 11:50:00,385.04,385.16,384.73,385.01,19264.0,380.557,380.6756,380.2506,380.5273,19264.0
2019-09-26 12:00:00,384.92,385.31,384.51,385.2,18087.0,380.4384,380.8238,380.0331,380.7151,18087.0
2019-09-26 12:10:00,385.09,386.09,384.85,386.03,36904.0,380.6064,381.5947,380.3692,381.5354,36904.0
2019-09-26 12:20:00,385.97,386.25,385.64,385.79,28990.0,381.4761,381.7529,381.15,381.2982,28990.0
2019-09-26 12:30:00,385.78,386.37,385.59,386.37,15511.0,381.2884,381.8715,381.1006,381.8715,15511.0
2019-09-26 12:40:00,386.46,386.62,386.16,386.16,19275.0,381.9604,382.1186,381.6639,381.6639,19275.0
2019-09-26 12:50:00,386.13,386.25,385.71,386.17,24171.0,381.6343,381.7529,381.2192,381.6738,24171.0
2019-09-26 13:00:00,386.18,386.63,386.13,386.19,20811.0,381.6837,382.1285,381.6343,381.6936,20811.0
2019-09-26 13:10:00,386.16,386.16,385.38,385.46,22183.0,381.6639,381.6639,380.893,380.9721,22183.0
2019-09-26 13:20:00,385.32,385.86,385.3,385.74,30319.0,380.8337,381.3674,380.8139,381.2488,30319.0
2019-09-26 13:30:00,385.7,386.53,385.7,386.44,20736.0,381.2093,382.0296,381.2093,381.9407,20736.0
2019-09-26 13:40:00,386.45,386.45,385.76,386.01,31047.0,381.9506,381.9506,381.2686,381.5157,31047.0
2019-09-26 13:50:00,386.1,386.64,385.94,386.64,17383.0,381.6046,382.1383,381.4465,382.1383,17383.0
2019-09-26 14:00:00,386.64,387.38,386.6,387.04,46683.0,382.1383,382.8697,382.0988,382.5337,46683.0
2019-09-26 14:10:00,387.11,387.15,386.66,386.7,29417.0,382.6029,382.6424,382.1581,382.1976,29417.0
2019-09-26 14:20:00,386.85,387.2,386.56,387.2,24581.0,382.3459,382.6918,382.0593,382.6918,24581.0
2019-09-26 14:30:00,387.21,387.69,387.05,387.3,27018.0,382.7017,383.1761,382.5436,382.7907,27018.0
2019-09-26 14:40:00,387.34,387.61,387.13,387.5,15704.0,382.8302,383.097,382.6226,382.9883,15704.0
2019-09-26 14:50:00,387.45,387.67,387.24,387.58,21316.0,382.9389,383.1563,382.7314,383.0674,21316.0
2019-09-26 15:00:00,387.63,387.89,387.31,387.58,35945.0,383.1168,383.3738,382.8005,383.0674,35945.0
2019-09-26 15:10:00,387.57,387.82,387.51,387.81,17881.0,383.0575,383.3046,382.9982,383.2947,17881.0
2019-09-26 15:20:00,387.75,388.21,387.41,387.72,51356.0,383.2354,383.6901,382.8994,383.2058,51356.0
2019-09-26 15:30:00,387.71,388.23,387.54,387.68,27444.0,383.1959,383.7098,383.0279,383.1662,27444.0
2019-09-26 15:40:00,387.73,387.91,387.5,387.87,54697.0,383.2156,383.3936,382.9883,383.354,54697.0
2019-09-26 15:50:00,387.84,387.84,386.55,387.04,145637.0,383.3244,383.3244,382.0494,382.5337,145637.0
2019-09-27 09:30:00,388.19,388.53,387.3,388.47,80364.0,383.6703,384.0063,382.7907,383.947,80364.0
2019-09-27 09:40:00,388.41,389.59,388.26,388.91,95422.0,383.8877,385.054,383.7395,384.3819,95422.0
2019-09-27 09:50:00,388.71,388.86,387.85,388.05,111482.0,384.1842,384.3325,383.3343,383.5319,111482.0
2019-09-27 10:00:00,387.9,388.49,387.73,387.97,75033.0,383.3837,383.9668,383.2156,383.4529,75033.0
2019-09-27 10:10:00,387.94,388.12,387.08,387.39,35996.0,383.4232,383.6011,382.5732,382.8796,35996.0
2019-09-27 10:20:00,387.44,387.74,387.22,387.4,21100.0,382.929,383.2255,382.7116,382.8895,21100.0
2019-09-27 10:30:00,387.35,388.6,387.09,388.22,42725.0,382.8401,384.0755,382.5831,383.6999,42725.0
2019-09-27 10:40:00,388.19,388.71,388.14,388.65,18162.0,383.6703,384.1842,383.6209,384.1249,18162.0
2019-09-27 10:50:00,388.69,389.54,388.5,389.51,45736.0,384.1645,385.0046,383.9767,384.9749,45736.0
2019-09-27 11:00:00,389.6,389.69,388.89,389.2,67757.0,385.0639,385.1528,384.3621,384.6685,67757.0
2019-09-27 11:10:00,389.13,389.21,388.28,388.42,49110.0,384.5993,384.6784,383.7592,383.8976,49110.0
2019-09-27 11:20:00,388.51,388.89,388.43,388.75,39559.0,383.9866,384.3621,383.9075,384.2238,39559.0
2019-09-27 11:30:00,388.7,388.76,385.57,386.03,114465.0,384.1744,384.2337,381.0808,381.5354,114465.0
2019-09-27 11:40:00,386.19,387.51,385.57,386.02,57097.0,381.6936,382.9982,381.0808,381.5256,57097.0
2019-09-27 11:50:00,385.9,386.42,385.05,385.28,68541.0,381.407,381.9209,380.5669,380.7942,68541.0
2019-09-27 12:00:00,385.37,385.45,383.64,384.38,82233.0,380.8831,380.9622,379.1733,379.9047,82233.0
2019-09-27 12:10:00,384.47,385.09,383.54,383.54,59875.0,379.9936,380.6064,379.0744,379.0744,59875.0
2019-09-27 12:20:00,383.56,384.83,383.42,384.49,22993.0,379.0942,380.3494,378.9558,380.0134,22993.0
2019-09-27 12:30:00,384.4,384.66,384.1,384.66,12555.0,379.9244,380.1814,379.6279,380.1814,12555.0
2019-09-27 12:40:00,384.67,384.83,383.1,383.27,41334.0,380.1913,380.3494,378.6396,378.8076,41334.0
2019-09-27 12:50:00,383.28,383.61,382.08,382.47,47167.0,378.8175,379.1436,377.6314,378.0169,47167.0
2019-09-27 13:00:00,382.3,382.7,382.08,382.58,31087.0,377.8489,378.2442,377.6314,378.1256,31087.0
2019-09-27 13:10:00,382.59,383.49,382.59,383.33,34641.0,378.1355,379.025,378.1355,378.8669,34641.0
2019-09-27 13:20:00,383.4,383.81,383.35,383.69,18016.0,378.9361,379.3413,378.8866,379.2227,18016.0
2019-09-27 13:30:00,383.69,383.76,383.1,383.46,14994.0,379.2227,379.2919,378.6396,378.9954,14994.0
2019-09-27 13:40:00,383.58,383.95,383.28,383.29,22422.0,379.114,379.4797,378.8175,378.8273,22422.0
2019-09-27 13:50:00,383.31,383.77,382.9,383.43,21814.0,378.8471,379.3018,378.4419,378.9657,21814.0
2019-09-27 14:00:00,383.42,383.42,382.92,382.92,15951.0,378.9558,378.9558,378.4617,378.4617,15951.0
2019-09-27 14:10:00,382.94,383.37,382.9,383.25,24069.0,378.4814,378.9064,378.4419,378.7878,24069.0
2019-09-27 14:20:00,383.35,383.36,382.5,382.75,25446.0,378.8866,378.8965,378.0465,378.2936,25446.0
2019-09-27 14:30:00,382.63,382.89,381.83,381.99,45755.0,378.175,378.432,377.3843,377.5425,45755.0
2019-09-27 14:40:00,382.03,382.22,381.74,381.8,35079.0,377.582,377.7698,377.2954,377.3547,35079.0
2019-09-27 14:50:00,381.79,381.94,381.3,381.6,26168.0,377.3448,377.4931,376.8605,377.157,26168.0
2019-09-27 15:00:00,381.6,381.79,381.43,381.66,40647.0,377.157,377.3448,376.989,377.2163,40647.0
2019-09-27 15:10:00,381.78,382.21,381.7,382.15,32689.0,377.3349,377.7599,377.2559,377.7006,32689.0
2019-09-27 15:20:00,382.14,382.33,381.56,381.61,37996.0,377.6907,377.8785,377.1175,377.1669,37996.0
2019-09-27 15:30:00,381.61,382.29,381.54,382.27,50184.0,377.1669,377.839,377.0977,377.8192,50184.0
2019-09-27 15:40:00,382.23,382.7,382.16,382.56,49711.0,377.7797,378.2442,377.7105,378.1058,49711.0
2019-09-27 15:50:00,382.6,383.0,382.14,382.86,155718.0,378.1454,378.5407,377.6907,378.4024,155718.0
2019-09-30 09:30:00,383.0,383.77,382.54,383.36,83955.0,378.5407,379.3018,378.0861,378.8965,83955.0
2019-09-30 09:40:00,383.36,383.67,380.71,382.2,52371.0,378.8965,379.2029,376.2774,377.75,52371.0
2019-09-30 09:50:00,382.01,383.23,382.0,383.21,60869.0,377.5622,378.768,377.5524,378.7483,60869.0
2019-09-30 10:00:00,383.0,383.63,382.01,382.51,66213.0,378.5407,379.1634,377.5622,378.0564,66213.0
2019-09-30 10:10:00,382.56,382.76,381.33,381.33,72987.0,378.1058,378.3035,376.8902,376.8902,72987.0
2019-09-30 10:20:00,381.48,381.48,381.01,381.32,69620.0,377.0384,377.0384,376.5739,376.8803,69620.0
2019-09-30 10:30:00,381.32,381.82,381.22,381.22,54228.0,376.8803,377.3745,376.7814,376.7814,54228.0
2019-09-30 10:40:00,381.22,381.36,380.21,380.5,57234.0,376.7814,376.9198,375.7832,376.0698,57234.0
2019-09-30 10:50:00,380.48,380.6,379.8,380.43,64466.0,376.0501,376.1687,375.378,376.0006,64466.0
2019-09-30 11:00:00,380.57,380.58,379.85,380.39,32631.0,376.139,376.1489,375.4274,375.9611,32631.0
2019-09-30 11:10:00,380.39,380.5,379.8,380.27,25559.0,375.9611,376.0698,375.378,375.8425,25559.0
2019-09-30 11:20:00,380.19,380.72,380.03,380.5,29669.0,375.7634,376.2873,375.6053,376.0698,29669.0
2019-09-30 11:30:00,380.54,380.83,380.0,380.28,93974.0,376.1094,376.396,375.5756,375.8524,93974.0
2019-09-30 11:40:00,380.35,380.71,380.35,380.53,10281.0,375.9216,376.2774,375.9216,376.0995,10281.0
2019-09-30 11:50:00,380.41,380.57,380.22,380.35,19594.0,375.9809,376.139,375.7931,375.9216,19594.0
2019-09-30 12:00:00,380.27,380.31,379.1,379.1,55495.0,375.8425,375.882,374.6861,374.6861,55495.0
2019-09-30 12:10:00,379.13,379.4,378.6,379.0,26836.0,374.7158,374.9826,374.192,374.5873,26836.0
2019-09-30 12:20:00,378.97,379.01,378.01,378.1,42177.0,374.5576,374.5972,373.6088,373.6978,42177.0
2019-09-30 12:30:00,378.15,378.94,376.69,378.78,168761.0,373.7472,374.528,372.3042,374.3699,168761.0
2019-09-30 12:40:00,378.77,379.25,378.58,378.61,29722.0,374.36,374.8344,374.1722,374.2018,29722.0
2019-09-30 12:50:00,378.63,378.72,378.06,378.4,34825.0,374.2216,374.3106,373.6582,373.9943,34825.0
2019-09-30 13:00:00,378.42,378.45,378.1,378.11,16228.0,374.014,374.0437,373.6978,373.7077,16228.0
2019-09-30 13:10:00,378.17,378.37,378.1,378.15,21654.0,373.767,373.9646,373.6978,373.7472,21654.0
2019-09-30 13:20:00,378.2,378.33,377.8,378.18,52693.0,373.7966,373.9251,373.4013,373.7768,52693.0
2019-09-30 13:30:00,378.14,378.63,378.13,378.61,18825.0,373.7373,374.2216,373.7274,374.2018,18825.0
2019-09-30 13:40:00,378.7,379.66,378.7,379.57,30474.0,374.2908,375.2396,374.2908,375.1507,30474.0
2019-09-30 13:50:00,379.56,380.56,379.49,380.41,37015.0,375.1408,376.1291,375.0716,375.9809,37015.0
2019-09-30 14:00:00,380.36,380.61,380.16,380.43,33397.0,375.9315,376.1785,375.7338,376.0006,33397.0
2019-09-30 14:10:00,380.43,380.57,380.19,380.41,14924.0,376.0006,376.139,375.7634,375.9809,14924.0
2019-09-30 14:20:00,380.44,381.01,380.22,380.45,39670.0,376.0105,376.5739,375.7931,376.0204,39670.0
2019-09-30 14:30:00,380.53,381.46,380.22,381.12,80635.0,376.0995,377.0187,375.7931,376.6826,80635.0
2019-09-30 14:40:00,381.15,382.19,381.01,382.11,86573.0,376.7123,377.7402,376.5739,377.6611,86573.0
2019-09-30 14:50:00,382.1,382.6,381.73,382.16,105979.0,377.6512,378.1454,377.2855,377.7105,105979.0
2019-09-30 15:00:00,382.18,382.29,381.67,382.04,36672.0,377.7303,377.839,377.2262,377.5919,36672.0
2019-09-30 15:10:00,382.03,382.74,381.92,382.36,115635.0,377.582,378.2837,377.4733,377.9082,115635.0
2019-09-30 15:20:00,382.36,382.4,381.39,381.42,28161.0,377.9082,377.9477,376.9495,376.9791,28161.0
2019-09-30 15:30:00,381.42,381.73,381.12,381.6,60816.0,376.9791,377.2855,376.6826,377.157,60816.0
2019-09-30 15:40:00,381.61,381.62,380.31,380.43,142762.0,377.1669,377.1768,375.882,376.0006,142762.0
2019-09-30 15:50:00,380.43,380.97,380.15,380.39,151413.0,376.0006,376.5344,375.7239,375.9611,151413.0
2019-10-01 09:30:00,381.7,382.85,381.26,381.26,68712.0,377.2559,378.3925,376.821,376.821,68712.0
2019-10-01 09:40:00,381.5,382.03,380.57,380.61,31352.0,377.0582,377.582,376.139,376.1785,31352.0
2019-10-01 09:50:00,380.67,381.77,379.64,381.27,61494.0,376.2378,377.325,375.2198,376.8309,61494.0
2019-10-01 10:00:00,381.27,381.34,379.37,380.01,71815.0,376.8309,376.9,374.953,375.5855,71815.0
2019-10-01 10:10:00,380.0,380.64,379.45,379.68,83914.0,375.5756,376.2082,375.0321,375.2594,83914.0
2019-10-01 10:20:00,379.63,380.3,377.9,379.14,156399.0,375.21,375.8722,373.5001,374.7257,156399.0
2019-10-01 10:30:00,378.93,379.51,377.81,378.52,73171.0,374.5181,375.0914,373.4111,374.1129,73171.0
2019-10-01 10:40:00,378.38,378.61,377.31,377.44,59237.0,373.9745,374.2018,372.917,373.0455,59237.0
2019-10-01 10:50:00,377.45,378.28,377.41,377.76,26853.0,373.0553,373.8757,373.0158,373.3617,26853.0
2019-10-01 11:00:00,377.47,377.68,376.3,376.95,64647.0,373.0751,373.2827,371.9187,372.5612,64647.0
2019-10-01 11:10:00,376.99,376.99,376.3,376.85,44021.0,372.6007,372.6007,371.9187,372.4623,44021.0
2019-10-01 11:20:00,376.77,377.78,376.53,377.72,59496.0,372.3833,373.3815,372.1461,373.3222,59496.0
2019-10-01 11:30:00,377.79,378.0,377.31,377.4,45213.0,373.3914,373.5989,372.917,373.0059,45213.0
2019-10-01 11:40:00,377.47,377.5,377.0,377.3,29272.0,373.0751,373.1048,372.6106,372.9071,29272.0
2019-10-01 11:50:00,377.25,377.56,376.9,376.92,24605.0,372.8577,373.1641,372.5117,372.5315,24605.0
2019-10-01 12:00:00,376.96,376.96,376.31,376.58,40687.0,372.571,372.571,371.9286,372.1955,40687.0
2019-10-01 12:10:00,376.56,377.15,376.41,377.07,41227.0,372.1757,372.7588,372.0274,372.6798,41227.0
2019-10-01 12:20:00,377.01,377.2,376.38,376.55,39963.0,372.6205,372.8083,371.9978,372.1658,39963.0
2019-10-01 12:30:00,376.67,376.99,376.43,376.7,28350.0,372.2844,372.6007,372.0472,372.3141,28350.0
2019-10-01 12:40:00,376.74,377.63,376.73,377.25,29477.0,372.3536,373.2332,372.3437,372.8577,29477.0
2019-10-01 12:50:00,377.29,377.66,376.9,377.02,30242.0,372.8972,373.2629,372.5117,372.6303,30242.0
2019-10-01 13:00:00,377.0,377.41,376.97,377.41,22723.0,372.6106,373.0158,372.5809,373.0158,22723.0
2019-10-01 13:10:00,377.4,377.59,377.09,377.33,26995.0,373.0059,373.1937,372.6995,372.9367,26995.0
2019-10-01 13:20:00,377.33,377.56,377.0,377.34,31006.0,372.9367,373.1641,372.6106,372.9466,31006.0
2019-10-01 13:30:00,377.43,377.52,376.64,376.72,35087.0,373.0356,373.1245,372.2548,372.3338,35087.0
2019-10-01 13:40:00,376.78,376.86,376.02,376.06,80527.0,372.3931,372.4722,371.642,371.6815,80527.0
2019-10-01 13:50:00,376.07,376.17,375.85,375.98,42796.0,371.6914,371.7902,371.474,371.6025,42796.0
2019-10-01 14:00:00,376.0,376.12,375.35,375.37,43312.0,371.6222,371.7408,370.9798,370.9996,43312.0
2019-10-01 14:10:00,375.34,375.86,375.21,375.86,22560.0,370.9699,371.4839,370.8414,371.4839,22560.0
2019-10-01 14:20:00,375.87,376.24,375.81,376.23,27721.0,371.4937,371.8594,371.4344,371.8495,27721.0
2019-10-01 14:30:00,376.24,376.78,376.1,376.4,37515.0,371.8594,372.3931,371.7211,372.0176,37515.0
2019-10-01 14:40:00,376.47,376.51,376.0,376.01,33829.0,372.0867,372.1263,371.6222,371.6321,33829.0
2019-10-01 14:50:00,376.07,376.26,376.0,376.08,27272.0,371.6914,371.8792,371.6222,371.7013,27272.0
2019-10-01 15:00:00,376.09,376.38,375.91,376.22,30705.0,371.7112,371.9978,371.5333,371.8397,30705.0
2019-10-01 15:10:00,376.18,376.37,375.78,376.02,29249.0,371.8001,371.9879,371.4048,371.642,29249.0
2019-10-01 15:20:00,376.02,376.23,375.82,375.97,49742.0,371.642,371.8495,371.4443,371.5926,49742.0
2019-10-01 15:30:00,375.96,376.19,375.87,376.02,57911.0,371.5827,371.81,371.4937,371.642,57911.0
2019-10-01 15:40:00,376.01,376.06,375.3,375.62,75427.0,371.6321,371.6815,370.9304,371.2466,75427.0
2019-10-01 15:50:00,375.54,375.76,374.63,374.86,162060.0,371.1676,371.385,370.2682,370.4955,162060.0
2019-10-02 09:30:00,371.85,372.99,368.69,369.57,197793.0,367.5205,368.6473,364.3973,365.2671,197793.0
2019-10-02 09:40:00,369.4,370.56,368.81,369.35,108990.0,365.0991,366.2456,364.5159,365.0496,108990.0
2019-10-02 09:50:00,369.45,369.77,367.75,368.75,125157.0,365.1485,365.4648,363.4683,364.4566,125157.0
2019-10-02 10:00:00,368.65,369.98,367.56,368.78,93885.0,364.3578,365.6723,363.2805,364.4863,93885.0
2019-10-02 10:10:00,368.82,369.58,368.61,369.14,45872.0,364.5258,365.277,364.3183,364.8421,45872.0
2019-10-02 10:20:00,369.08,369.89,367.87,367.92,51131.0,364.7828,365.5834,363.5869,363.6363,51131.0
2019-10-02 10:30:00,367.87,367.93,365.55,365.63,107490.0,363.5869,363.6462,361.2939,361.373,107490.0
2019-10-02 10:40:00,365.56,365.62,364.12,364.28,92100.0,361.3038,361.3631,359.8805,360.0387,92100.0
2019-10-02 10:50:00,364.22,366.0,364.18,365.11,74176.0,359.9794,361.7387,359.9398,360.859,74176.0
2019-10-02 11:00:00,365.22,366.14,365.17,365.35,59838.0,360.9677,361.877,360.9183,361.0962,59838.0
2019-10-02 11:10:00,365.32,365.41,364.33,364.85,65751.0,361.0666,361.1555,360.0881,360.602,65751.0
2019-10-02 11:20:00,365.02,365.62,364.53,364.6,61094.0,360.7701,361.3631,360.2858,360.355,61094.0
2019-10-02 11:30:00,364.51,365.06,363.77,365.05,103425.0,360.266,360.8096,359.5346,360.7997,103425.0
2019-10-02 11:40:00,364.99,365.44,364.39,364.72,42696.0,360.7404,361.1852,360.1474,360.4736,42696.0
2019-10-02 11:50:00,364.8,365.05,364.02,364.25,38157.0,360.5526,360.7997,359.7817,360.009,38157.0
2019-10-02 12:00:00,364.24,365.24,364.0,365.14,48395.0,359.9991,360.9875,359.7619,360.8887,48395.0
2019-10-02 12:10:00,365.1,365.37,364.31,364.78,50255.0,360.8491,361.116,360.0683,360.5329,50255.0
2019-10-02 12:20:00,364.78,366.3,364.55,366.16,114187.0,360.5329,362.0352,360.3055,361.8968,114187.0
2019-10-02 12:30:00,366.25,366.61,365.67,366.17,76974.0,361.9857,362.3416,361.4125,361.9067,76974.0
2019-10-02 12:40:00,366.21,367.21,365.84,367.16,100835.0,361.9462,362.9346,361.5805,362.8851,100835.0
2019-10-02 12:50:00,367.08,367.23,366.41,366.79,59561.0,362.8061,362.9543,362.1439,362.5195,59561.0
2019-10-02 13:00:00,366.9,367.72,366.1,367.58,56752.0,362.6282,363.4386,361.8375,363.3003,56752.0
2019-10-02 13:10:00,367.55,367.92,367.4,367.71,28830.0,363.2706,363.6363,363.1224,363.4287,28830.0
2019-10-02 13:20:00,367.68,368.12,367.44,367.92,27898.0,363.3991,363.834,363.1619,363.6363,27898.0
2019-10-02 13:30:00,367.77,367.9,367.3,367.43,51424.0,363.488,363.6165,363.0235,363.152,51424.0
2019-10-02 13:40:00,367.37,367.44,366.82,366.91,31156.0,363.0927,363.1619,362.5491,362.6381,31156.0
2019-10-02 13:50:00,366.95,367.52,366.74,367.5,24703.0,362.6776,363.241,362.47,363.2212,24703.0
2019-10-02 14:00:00,367.52,368.72,367.28,368.57,32681.0,363.241,364.427,363.0037,364.2787,32681.0
2019-10-02 14:10:00,368.52,368.7,368.11,368.58,21454.0,364.2293,364.4072,363.8241,364.2886,21454.0
2019-10-02 14:20:00,368.49,368.96,368.31,368.79,35899.0,364.1997,364.6642,364.0218,364.4962,35899.0
2019-10-02 14:30:00,368.77,368.9,368.1,368.22,19220.0,364.4764,364.6049,363.8142,363.9328,19220.0
2019-10-02 14:40:00,368.38,368.74,368.2,368.42,26843.0,364.0909,364.4468,363.913,364.1305,26843.0
2019-10-02 14:50:00,368.52,368.65,368.13,368.35,16805.0,364.2293,364.3578,363.8439,364.0613,16805.0
2019-10-02 15:00:00,368.47,368.57,367.71,368.23,27628.0,364.1799,364.2787,363.4287,363.9427,27628.0
2019-10-02 15:10:00,368.29,369.07,368.29,368.66,41105.0,364.002,364.7729,364.002,364.3677,41105.0
2019-10-02 15:20:00,368.72,369.0,368.35,368.35,33003.0,364.427,364.7037,364.0613,364.0613,33003.0
2019-10-02 15:30:00,368.29,368.62,367.98,368.32,36164.0,364.002,364.3281,363.6956,364.0316,36164.0
2019-10-02 15:40:00,368.28,368.38,367.09,367.1,56658.0,363.9921,364.0909,362.816,362.8258,56658.0
2019-10-02 15:50:00,367.02,367.84,366.91,367.56,134755.0,362.7468,363.5572,362.6381,363.2805,134755.0
2019-10-03 09:30:00,366.21,368.95,365.86,366.37,74373.0,361.9462,364.6543,361.6003,362.1043,74373.0
2019-10-03 09:40:00,366.12,367.59,365.81,367.38,54284.0,361.8573,363.3101,361.5509,363.1026,54284.0
2019-10-03 09:50:00,367.39,367.39,366.58,367.06,58665.0,363.1125,363.1125,362.3119,362.7863,58665.0
2019-10-03 10:00:00,366.94,367.08,363.23,364.34,101772.0,362.6677,362.8061,359.0009,360.098,101772.0
2019-10-03 10:10:00,364.23,365.2,363.6,365.06,68947.0,359.9893,360.948,359.3666,360.8096,68947.0
2019-10-03 10:20:00,365.0,367.99,364.83,367.14,91699.0,360.7503,363.7055,360.5823,362.8654,91699.0
2019-10-03 10:30:00,367.15,369.46,366.83,368.8,70399.0,362.8753,365.1584,362.559,364.5061,70399.0
2019-10-03 10:40:00,368.8,368.82,367.0,367.27,64731.0,364.5061,364.5258,362.727,362.9939,64731.0
2019-10-03 10:50:00,367.37,368.93,366.77,368.69,48287.0,363.0927,364.6345,362.4997,364.3973,48287.0
2019-10-03 11:00:00,368.55,370.29,368.3,370.15,60774.0,364.259,365.9787,364.0119,365.8403,60774.0
2019-10-03 11:10:00,369.83,370.24,369.35,369.73,42281.0,365.5241,365.9293,365.0496,365.4252,42281.0
2019-10-03 11:20:00,369.95,370.04,369.02,369.36,27407.0,365.6427,365.7316,364.7235,365.0595,27407.0
2019-10-03 11:30:00,369.22,369.37,368.15,368.24,31334.0,364.9212,365.0694,363.8636,363.9526,31334.0
2019-10-03 11:40:00,368.26,368.78,368.03,368.48,24008.0,363.9723,364.4863,363.745,364.1898,24008.0
2019-10-03 11:50:00,368.26,368.75,368.07,368.28,14594.0,363.9723,364.4566,363.7846,363.9921,14594.0
2019-10-03 12:00:00,368.35,369.6,368.2,369.33,31267.0,364.0613,365.2967,363.913,365.0299,31267.0
2019-10-03 12:10:00,369.48,369.94,369.11,369.25,38767.0,365.1781,365.6328,364.8124,364.9508,38767.0
2019-10-03 12:20:00,369.3,370.06,369.29,369.95,19953.0,365.0002,365.7514,364.9903,365.6427,19953.0
2019-10-03 12:30:00,369.88,370.83,369.81,370.81,27396.0,365.5735,366.5124,365.5043,366.4926,27396.0
2019-10-03 12:40:00,370.83,370.85,370.44,370.6,13734.0,366.5124,366.5322,366.127,366.2851,13734.0
2019-10-03 12:50:00,370.68,371.0,370.33,370.8,25526.0,366.3642,366.6804,366.0182,366.4828,25526.0
2019-10-03 13:00:00,370.9,371.37,370.51,370.6,96982.0,366.5816,367.0461,366.1961,366.2851,96982.0
2019-10-03 13:10:00,370.5,370.75,370.4,370.63,22902.0,366.1863,366.4333,366.0874,366.3147,22902.0
2019-10-03 13:20:00,370.5,370.75,370.36,370.41,15525.0,366.1863,366.4333,366.0479,366.0973,15525.0
2019-10-03 13:30:00,370.62,370.86,370.23,370.55,22335.0,366.3049,366.5421,365.9194,366.2357,22335.0
2019-10-03 13:40:00,370.55,371.48,370.55,371.48,22398.0,366.2357,367.1548,366.2357,367.1548,22398.0
2019-10-03 13:50:00,371.42,371.73,370.9,371.07,75083.0,367.0955,367.4019,366.5816,366.7496,75083.0
2019-10-03 14:00:00,370.99,371.17,370.7,370.77,39526.0,366.6706,366.8485,366.3839,366.4531,39526.0
2019-10-03 14:10:00,370.61,371.34,370.59,371.14,21864.0,366.295,367.0165,366.2752,366.8188,21864.0
2019-10-03 14:20:00,371.12,371.47,370.88,371.36,26618.0,366.799,367.145,366.5618,367.0362,26618.0
2019-10-03 14:30:00,371.3,371.59,371.14,371.4,25357.0,366.9769,367.2636,366.8188,367.0758,25357.0
2019-10-03 14:40:00,371.34,371.8,371.19,371.66,16187.0,367.0165,367.4711,366.8682,367.3328,16187.0
2019-10-03 14:50:00,371.61,371.78,371.27,371.49,18521.0,367.2833,367.4514,366.9473,367.1647,18521.0
2019-10-03 15:00:00,371.54,371.76,371.38,371.76,17970.0,367.2141,367.4316,367.056,367.4316,17970.0
2019-10-03 15:10:00,371.68,371.76,370.96,371.16,21718.0,367.3525,367.4316,366.6409,366.8386,21718.0
2019-10-03 15:20:00,371.2,371.23,370.81,371.13,23821.0,366.8781,366.9078,366.4926,366.8089,23821.0
2019-10-03 15:30:00,371.11,371.12,370.53,370.62,31174.0,366.7892,366.799,366.2159,366.3049,31174.0
2019-10-03 15:40:00,370.55,371.0,370.41,370.42,41997.0,366.2357,366.6804,366.0973,366.1072,41997.0
2019-10-03 15:50:00,370.44,372.25,370.3,372.23,223669.0,366.127,367.9159,365.9886,367.8961,223669.0
2019-10-04 09:30:00,372.25,374.39,371.72,373.39,102285.0,367.9159,370.031,367.3921,369.0426,102285.0
2019-10-04 09:40:00,373.31,374.75,372.81,374.24,64183.0,368.9635,370.3868,368.4694,369.8827,64183.0
2019-10-04 09:50:00,374.43,375.15,374.11,375.04,82505.0,370.0705,370.7821,369.7542,370.6734,82505.0
2019-10-04 10:00:00,375.15,375.58,373.79,373.79,44960.0,370.7821,371.2071,369.438,369.438,44960.0
2019-10-04 10:10:00,373.71,374.65,373.61,374.0,46960.0,369.3589,370.2879,369.26,369.6455,46960.0
2019-10-04 10:20:00,374.0,374.55,373.8,373.91,21891.0,369.6455,370.1891,369.4478,369.5566,21891.0
2019-10-04 10:30:00,373.94,374.3,373.59,374.12,32012.0,369.5862,369.942,369.2403,369.7641,32012.0
2019-10-04 10:40:00,374.19,374.35,373.42,373.69,20606.0,369.8333,369.9914,369.0723,369.3391,20606.0
2019-10-04 10:50:00,373.64,374.16,373.63,373.86,23899.0,369.2897,369.8036,369.2798,369.5071,23899.0
2019-10-04 11:00:00,373.99,374.65,373.71,374.63,21875.0,369.6356,370.2879,369.3589,370.2682,21875.0
2019-10-04 11:10:00,374.63,375.4,374.62,375.32,19941.0,370.2682,371.0292,370.2583,370.9501,19941.0
2019-10-04 11:20:00,375.3,375.32,374.64,375.15,23004.0,370.9304,370.9501,370.2781,370.7821,23004.0
2019-10-04 11:30:00,375.07,375.48,375.01,375.44,12091.0,370.7031,371.1083,370.6437,371.0687,12091.0
2019-10-04 11:40:00,375.44,375.97,374.9,375.19,88289.0,371.0687,371.5926,370.535,370.8217,88289.0
2019-10-04 11:50:00,375.22,375.4,374.75,375.0,50924.0,370.8513,371.0292,370.3868,370.6339,50924.0
2019-10-04 12:00:00,375.12,375.37,374.97,375.33,12344.0,370.7525,370.9996,370.6042,370.96,12344.0
2019-10-04 12:10:00,375.29,375.3,374.61,374.73,13593.0,370.9205,370.9304,370.2484,370.367,13593.0
2019-10-04 12:20:00,374.72,375.05,374.7,374.9,10265.0,370.3571,370.6833,370.3374,370.535,10265.0
2019-10-04 12:30:00,374.86,375.39,374.76,375.22,8959.0,370.4955,371.0193,370.3967,370.8513,8959.0
2019-10-04 12:40:00,375.34,375.39,374.79,375.0,13355.0,370.9699,371.0193,370.4263,370.6339,13355.0
2019-10-04 12:50:00,375.11,375.22,374.55,374.58,10281.0,370.7426,370.8513,370.1891,370.2188,10281.0
2019-10-04 13:00:00,374.56,374.56,374.05,374.07,17002.0,370.199,370.199,369.6949,369.7147,17002.0
2019-10-04 13:10:00,374.11,374.25,373.72,373.83,45014.0,369.7542,369.8926,369.3688,369.4775,45014.0
2019-10-04 13:20:00,373.8,373.89,373.26,373.76,14879.0,369.4478,369.5368,368.9141,369.4083,14879.0
2019-10-04 13:30:00,373.78,373.93,373.63,373.77,8002.0,369.4281,369.5763,369.2798,369.4182,8002.0
2019-10-04 13:40:00,373.64,374.25,373.64,374.24,14051.0,369.2897,369.8926,369.2897,369.8827,14051.0
2019-10-04 13:50:00,374.2,374.2,373.85,373.85,8637.0,369.8432,369.8432,369.4973,369.4973,8637.0
2019-10-04 14:00:00,373.99,374.49,373.98,374.49,15464.0,369.6356,370.1298,369.6257,370.1298,15464.0
2019-10-04 14:10:00,374.48,375.0,374.3,374.74,14853.0,370.1199,370.6339,369.942,370.3769,14853.0
2019-10-04 14:20:00,374.81,375.22,374.36,375.03,92624.0,370.4461,370.8513,370.0013,370.6635,92624.0
2019-10-04 14:30:00,375.05,375.21,374.9,374.9,11893.0,370.6833,370.8414,370.535,370.535,11893.0
2019-10-04 14:40:00,374.91,375.34,374.87,375.06,75106.0,370.5449,370.9699,370.5054,370.6932,75106.0
2019-10-04 14:50:00,374.99,375.07,374.42,374.56,12225.0,370.624,370.7031,370.0606,370.199,12225.0
2019-10-04 15:00:00,374.66,374.66,374.3,374.42,10854.0,370.2978,370.2978,369.942,370.0606,10854.0
2019-10-04 15:10:00,374.46,374.71,374.17,374.57,15738.0,370.1002,370.3472,369.8135,370.2089,15738.0
2019-10-04 15:20:00,374.54,374.99,374.54,374.88,16733.0,370.1792,370.624,370.1792,370.5153,16733.0
2019-10-04 15:30:00,374.88,375.23,374.76,375.0,25867.0,370.5153,370.8612,370.3967,370.6339,25867.0
2019-10-04 15:40:00,375.06,375.51,374.88,375.4,50861.0,370.6932,371.1379,370.5153,371.0292,50861.0
2019-10-04 15:50:00,375.42,376.13,375.37,375.63,103547.0,371.049,371.7507,370.9996,371.2565,103547.0
2019-10-07 09:30:00,374.06,374.5,373.39,373.93,67465.0,369.7048,370.1397,369.0426,369.5763,67465.0
2019-10-07 09:40:00,374.0,374.0,373.06,373.56,37402.0,369.6455,369.6455,368.7165,369.2106,37402.0
2019-10-07 09:50:00,373.68,374.62,373.51,374.04,29145.0,369.3292,370.2583,369.1612,369.685,29145.0
2019-10-07 10:00:00,374.26,374.92,373.89,374.24,44657.0,369.9025,370.5548,369.5368,369.8827,44657.0
2019-10-07 10:10:00,374.28,374.69,374.11,374.22,19235.0,369.9222,370.3275,369.7542,369.8629,19235.0
2019-10-07 10:20:00,374.08,374.86,374.08,374.62,19328.0,369.7246,370.4955,369.7246,370.2583,19328.0
2019-10-07 10:30:00,374.58,374.59,373.36,373.46,44443.0,370.2188,370.2286,369.013,369.1118,44443.0
2019-10-07 10:40:00,373.46,374.21,373.4,373.96,48839.0,369.1118,369.8531,369.0525,369.606,48839.0
2019-10-07 10:50:00,373.96,375.07,373.96,375.06,23124.0,369.606,370.7031,369.606,370.6932,23124.0
2019-10-07 11:00:00,374.95,375.76,374.93,375.43,30299.0,370.5844,371.385,370.5647,371.0589,30299.0
2019-10-07 11:10:00,375.37,375.53,374.82,375.5,30710.0,370.9996,371.1577,370.456,371.128,30710.0
2019-10-07 11:20:00,375.41,375.64,374.99,374.99,21425.0,371.0391,371.2664,370.624,370.624,21425.0
2019-10-07 11:30:00,374.95,375.32,374.82,375.2,21965.0,370.5844,370.9501,370.456,370.8315,21965.0
2019-10-07 11:40:00,375.19,375.52,375.0,375.1,11028.0,370.8217,371.1478,370.6339,370.7327,11028.0
2019-10-07 11:50:00,375.14,375.23,374.87,374.99,13174.0,370.7722,370.8612,370.5054,370.624,13174.0
2019-10-07 12:00:00,375.07,375.5,374.81,375.15,21763.0,370.7031,371.128,370.4461,370.7821,21763.0
2019-10-07 12:10:00,375.12,375.48,375.08,375.39,7574.0,370.7525,371.1083,370.7129,371.0193,7574.0
2019-10-07 12:20:00,375.46,375.5,375.05,375.18,8407.0,371.0885,371.128,370.6833,370.8118,8407.0
2019-10-07 12:30:00,375.18,375.18,374.66,374.99,16162.0,370.8118,370.8118,370.2978,370.624,16162.0
2019-10-07 12:40:00,375.0,375.5,374.79,375.5,16013.0,370.6339,371.128,370.4263,371.128,16013.0
2019-10-07 12:50:00,375.46,375.65,375.21,375.29,12973.0,371.0885,371.2763,370.8414,370.9205,12973.0
2019-10-07 13:00:00,375.22,375.65,375.12,375.17,24632.0,370.8513,371.2763,370.7525,370.8019,24632.0
2019-10-07 13:10:00,375.13,375.59,375.05,375.43,20394.0,370.7624,371.217,370.6833,371.0589,20394.0
2019-10-07 13:20:00,375.49,375.68,375.41,375.58,10117.0,371.1182,371.3059,371.0391,371.2071,10117.0
2019-10-07 13:30:00,375.6,377.63,375.6,377.53,52868.0,371.2269,373.2332,371.2269,373.1344,52868.0
2019-10-07 13:40:00,377.58,377.89,377.17,377.7,67240.0,373.1838,373.4902,372.7786,373.3024,67240.0
2019-10-07 13:50:00,377.62,378.1,377.57,378.0,21244.0,373.2234,373.6978,373.1739,373.5989,21244.0
2019-10-07 14:00:00,378.0,378.14,377.31,377.88,67113.0,373.5989,373.7373,372.917,373.4803,67113.0
2019-10-07 14:10:00,377.73,378.15,377.58,378.06,30744.0,373.3321,373.7472,373.1838,373.6582,30744.0
2019-10-07 14:20:00,378.02,378.1,377.63,377.93,27113.0,373.6187,373.6978,373.2332,373.5298,27113.0
2019-10-07 14:30:00,377.93,378.13,377.52,378.06,60684.0,373.5298,373.7274,373.1245,373.6582,60684.0
2019-10-07 14:40:00,378.03,378.07,377.11,377.18,43773.0,373.6286,373.6681,372.7193,372.7885,43773.0
2019-10-07 14:50:00,377.19,377.42,376.8,376.98,29887.0,372.7984,373.0257,372.4129,372.5908,29887.0
2019-10-07 15:00:00,376.95,377.1,376.61,377.04,22782.0,372.5612,372.7094,372.2251,372.6501,22782.0
2019-10-07 15:10:00,376.98,377.2,376.68,377.19,15385.0,372.5908,372.8083,372.2943,372.7984,15385.0
2019-10-07 15:20:00,377.17,377.42,376.82,377.11,62509.0,372.7786,373.0257,372.4327,372.7193,62509.0
2019-10-07 15:30:00,377.07,377.07,376.09,376.45,20429.0,372.6798,372.6798,371.7112,372.067,20429.0
2019-10-07 15:40:00,376.36,376.71,376.22,376.34,17234.0,371.978,372.324,371.8397,371.9583,17234.0
2019-10-07 15:50:00,376.26,377.06,375.91,376.41,92636.0,371.8792,372.6699,371.5333,372.0274,92636.0
2019-10-08 09:30:00,371.05,371.91,370.6,370.72,123187.0,366.7299,367.5798,366.2851,366.4037,123187.0
2019-10-08 09:40:00,370.67,371.69,370.61,371.07,161443.0,366.3543,367.3624,366.295,366.7496,161443.0
2019-10-08 09:50:00,370.99,371.37,369.65,369.79,164097.0,366.6706,367.0461,365.3462,365.4845,164097.0
2019-10-08 10:00:00,369.79,370.17,369.12,369.62,78255.0,365.4845,365.8601,364.8223,365.3165,78255.0
2019-10-08 10:10:00,369.56,370.25,369.32,369.65,78421.0,365.2572,365.9392,365.02,365.3462,78421.0
2019-10-08 10:20:00,369.65,370.09,368.66,368.75,139066.0,365.3462,365.781,364.3677,364.4566,139066.0
2019-10-08 10:30:00,368.82,369.51,368.64,369.28,59152.0,364.5258,365.2078,364.3479,364.9805,59152.0
2019-10-08 10:40:00,369.22,369.67,369.09,369.38,46911.0,364.9212,365.3659,364.7927,365.0793,46911.0
2019-10-08 10:50:00,369.4,370.28,369.07,369.9,76540.0,365.0991,365.9688,364.7729,365.5932,76540.0
2019-10-08 11:00:00,369.9,370.17,369.23,370.04,30394.0,365.5932,365.8601,364.931,365.7316,30394.0
2019-10-08 11:10:00,370.14,371.0,370.04,370.4,54038.0,365.8305,366.6804,365.7316,366.0874,54038.0
2019-10-08 11:20:00,370.31,370.64,369.94,370.2,28225.0,365.9985,366.3246,365.6328,365.8898,28225.0
2019-10-08 11:30:00,370.25,370.69,369.63,369.94,47217.0,365.9392,366.374,365.3264,365.6328,47217.0
2019-10-08 11:40:00,370.08,370.4,369.56,369.9,21903.0,365.7711,366.0874,365.2572,365.5932,21903.0
2019-10-08 11:50:00,370.08,371.07,370.0,370.9,67664.0,365.7711,366.7496,365.6921,366.5816,67664.0
2019-10-08 12:00:00,371.0,371.68,370.72,371.31,100290.0,366.6804,367.3525,366.4037,366.9868,100290.0
2019-10-08 12:10:00,371.42,372.53,371.26,372.21,55942.0,367.0955,368.1926,366.9374,367.8763,55942.0
2019-10-08 12:20:00,372.36,373.54,372.3,372.66,99607.0,368.0246,369.1909,367.9653,368.3211,99607.0
2019-10-08 12:30:00,372.74,374.23,372.59,373.91,66020.0,368.4002,369.8728,368.2519,369.5566,66020.0
2019-10-08 12:40:00,373.92,376.98,373.69,375.67,57106.0,369.5664,372.5908,369.3391,371.2961,57106.0
2019-10-08 12:50:00,375.67,375.97,374.84,374.92,49753.0,371.2961,371.5926,370.4757,370.5548,49753.0
2019-10-08 13:00:00,374.93,375.02,373.13,373.56,113746.0,370.5647,370.6536,368.7856,369.2106,113746.0
2019-10-08 13:10:00,373.72,375.23,373.28,375.13,37680.0,369.3688,370.8612,368.9339,370.7624,37680.0
2019-10-08 13:20:00,375.13,376.0,374.49,375.48,149545.0,370.7624,371.6222,370.1298,371.1083,149545.0
2019-10-08 13:30:00,375.41,376.48,375.35,376.48,34849.0,371.0391,372.0966,370.9798,372.0966,34849.0
2019-10-08 13:40:00,376.48,377.09,375.87,375.92,37602.0,372.0966,372.6995,371.4937,371.5432,37602.0
2019-10-08 13:50:00,375.99,376.3,375.77,375.8,31430.0,371.6123,371.9187,371.3949,371.4246,31430.0
2019-10-08 14:00:00,375.9,377.0,375.52,376.85,90563.0,371.5234,372.6106,371.1478,372.4623,90563.0
2019-10-08 14:10:00,376.7,376.71,376.0,376.28,29805.0,372.3141,372.324,371.6222,371.899,29805.0
2019-10-08 14:20:00,376.37,376.4,373.35,376.27,174933.0,371.9879,372.0176,369.0031,371.8891,174933.0
2019-10-08 14:30:00,376.19,377.21,375.76,376.71,59544.0,371.81,372.8181,371.385,372.324,59544.0
2019-10-08 14:40:00,376.53,377.34,376.42,377.15,29115.0,372.1461,372.9466,372.0373,372.7588,29115.0
2019-10-08 14:50:00,377.2,377.34,375.0,376.26,46670.0,372.8083,372.9466,370.6339,371.8792,46670.0
2019-10-08 15:00:00,376.24,377.0,375.5,375.96,44671.0,371.8594,372.6106,371.128,371.5827,44671.0
2019-10-08 15:10:00,375.99,376.0,375.18,375.9,111167.0,371.6123,371.6222,370.8118,371.5234,111167.0
2019-10-08 15:20:00,375.9,376.4,375.7,376.04,26480.0,371.5234,372.0176,371.3257,371.6618,26480.0
2019-10-08 15:30:00,376.02,376.38,374.98,375.1,43037.0,371.642,371.9978,370.6141,370.7327,43037.0
2019-10-08 15:40:00,375.12,375.12,374.27,374.87,112598.0,370.7525,370.7525,369.9124,370.5054,112598.0
2019-10-08 15:50:00,374.85,375.16,373.82,374.04,168065.0,370.4856,370.792,369.4676,369.685,168065.0
2019-10-09 09:30:00,376.0,377.86,376.0,376.53,134291.0,371.6222,373.4606,371.6222,372.1461,134291.0
2019-10-09 09:40:00,376.38,376.55,375.26,375.59,33499.0,371.9978,372.1658,370.8908,371.217,33499.0
2019-10-09 09:50:00,375.75,375.95,374.27,375.26,75171.0,371.3751,371.5728,369.9124,370.8908,75171.0
2019-10-09 10:00:00,375.19,375.45,374.43,374.48,64343.0,370.8217,371.0786,370.0705,370.1199,64343.0
2019-10-09 10:10:00,374.47,374.76,373.63,374.05,113412.0,370.11,370.3967,369.2798,369.6949,113412.0
2019-10-09 10:20:00,374.12,374.57,373.79,374.28,75207.0,369.7641,370.2089,369.438,369.9222,75207.0
2019-10-09 10:30:00,374.35,374.49,373.5,374.0,110574.0,369.9914,370.1298,369.1513,369.6455,110574.0
2019-10-09 10:40:00,374.01,374.66,373.9,373.92,63405.0,369.6554,370.2978,369.5467,369.5664,63405.0
2019-10-09 10:50:00,374.0,374.35,373.8,374.31,62265.0,369.6455,369.9914,369.4478,369.9519,62265.0
2019-10-09 11:00:00,374.4,374.5,373.72,373.87,36073.0,370.0409,370.1397,369.3688,369.517,36073.0
2019-10-09 11:10:00,373.87,374.57,373.74,374.38,50839.0,369.517,370.2089,369.3885,370.0211,50839.0
2019-10-09 11:20:00,374.32,374.4,374.1,374.24,34183.0,369.9618,370.0409,369.7443,369.8827,34183.0
2019-10-09 11:30:00,374.24,374.74,374.07,374.47,45577.0,369.8827,370.3769,369.7147,370.11,45577.0
2019-10-09 11:40:00,374.47,375.49,374.42,375.12,40915.0,370.11,371.1182,370.0606,370.7525,40915.0
2019-10-09 11:50:00,375.17,375.4,374.46,374.75,97500.0,370.8019,371.0292,370.1002,370.3868,97500.0
2019-10-09 12:00:00,374.88,374.89,374.15,374.25,18318.0,370.5153,370.5251,369.7938,369.8926,18318.0
2019-10-09 12:10:00,374.35,374.56,374.15,374.35,19596.0,369.9914,370.199,369.7938,369.9914,19596.0
2019-10-09 12:20:00,374.32,374.58,374.11,374.2,19528.0,369.9618,370.2188,369.7542,369.8432,19528.0
2019-10-09 12:30:00,374.24,374.33,373.81,374.05,21349.0,369.8827,369.9717,369.4577,369.6949,21349.0
2019-10-09 12:40:00,374.02,374.48,373.97,374.23,58909.0,369.6653,370.1199,369.6159,369.8728,58909.0
2019-10-09 12:50:00,374.16,374.58,374.05,374.57,30899.0,369.8036,370.2188,369.6949,370.2089,30899.0
2019-10-09 13:00:00,374.56,375.3,374.5,374.62,25064.0,370.199,370.9304,370.1397,370.2583,25064.0
2019-10-09 13:10:00,374.64,374.87,374.06,374.11,24105.0,370.2781,370.5054,369.7048,369.7542,24105.0
2019-10-09 13:20:00,374.01,374.22,373.96,373.98,14497.0,369.6554,369.8629,369.606,369.6257,14497.0
2019-10-09 13:30:00,373.95,374.27,373.9,374.08,15168.0,369.5961,369.9124,369.5467,369.7246,15168.0
2019-10-09 13:40:00,373.96,374.58,373.96,374.58,12882.0,369.606,370.2188,369.606,370.2188,12882.0
2019-10-09 13:50:00,374.4,374.58,373.88,373.96,24695.0,370.0409,370.2188,369.5269,369.606,24695.0
2019-10-09 14:00:00,373.93,374.27,373.8,373.93,16618.0,369.5763,369.9124,369.4478,369.5763,16618.0
2019-10-09 14:10:00,374.08,374.52,373.92,374.35,17397.0,369.7246,370.1595,369.5664,369.9914,17397.0
2019-10-09 14:20:00,374.25,374.35,374.02,374.17,20693.0,369.8926,369.9914,369.6653,369.8135,20693.0
2019-10-09 14:30:00,374.17,374.93,374.12,374.79,23285.0,369.8135,370.5647,369.7641,370.4263,23285.0
2019-10-09 14:40:00,374.81,375.0,374.58,374.92,19557.0,370.4461,370.6339,370.2188,370.5548,19557.0
2019-10-09 14:50:00,374.93,375.32,374.71,375.2,73973.0,370.5647,370.9501,370.3472,370.8315,73973.0
2019-10-09 15:00:00,375.19,375.8,375.07,375.5,53331.0,370.8217,371.4246,370.7031,371.128,53331.0
2019-10-09 15:10:00,375.54,376.22,375.37,375.94,83041.0,371.1676,371.8397,370.9996,371.5629,83041.0
2019-10-09 15:20:00,375.96,376.15,375.78,376.07,23932.0,371.5827,371.7705,371.4048,371.6914,23932.0
2019-10-09 15:30:00,376.13,376.38,375.8,375.84,56411.0,371.7507,371.9978,371.4246,371.4641,56411.0
2019-10-09 15:40:00,375.8,376.07,374.24,374.47,110687.0,371.4246,371.6914,369.8827,370.11,110687.0
2019-10-09 15:50:00,374.5,375.33,374.49,374.93,149809.0,370.1397,370.96,370.1298,370.5647,149809.0
2019-10-10 09:30:00,373.7,374.07,371.72,372.05,107004.0,369.349,369.7147,367.3921,367.7182,107004.0
2019-10-10 09:40:00,372.04,372.85,371.38,372.74,67419.0,367.7083,368.5089,367.056,368.4002,67419.0
2019-10-10 09:50:00,372.43,374.47,372.2,373.63,96333.0,368.0938,370.11,367.8665,369.2798,96333.0
2019-10-10 10:00:00,373.69,373.94,373.06,373.88,34365.0,369.3391,369.5862,368.7165,369.5269,34365.0
2019-10-10 10:10:00,373.77,374.54,373.47,374.15,45202.0,369.4182,370.1792,369.1217,369.7938,45202.0
2019-10-10 10:20:00,374.08,374.08,372.74,372.88,46634.0,369.7246,369.7246,368.4002,368.5385,46634.0
2019-10-10 10:30:00,372.81,373.56,372.5,373.02,62623.0,368.4694,369.2106,368.163,368.6769,62623.0
2019-10-10 10:40:00,373.1,373.47,372.7,372.75,42930.0,368.756,369.1217,368.3606,368.4101,42930.0
2019-10-10 10:50:00,372.71,374.0,372.67,373.99,60077.0,368.3705,369.6455,368.331,369.6356,60077.0
2019-10-10 11:00:00,374.11,374.25,373.62,373.92,54133.0,369.7542,369.8926,369.2699,369.5664,54133.0
2019-10-10 11:10:00,373.98,374.2,373.48,373.55,69956.0,369.6257,369.8432,369.1316,369.2007,69956.0
2019-10-10 11:20:00,373.55,373.88,373.39,373.86,22231.0,369.2007,369.5269,369.0426,369.5071,22231.0
2019-10-10 11:30:00,373.9,373.92,373.52,373.58,20078.0,369.5467,369.5664,369.1711,369.2304,20078.0
2019-10-10 11:40:00,373.68,373.69,373.04,373.18,29917.0,369.3292,369.3391,368.6967,368.8351,29917.0
2019-10-10 11:50:00,373.16,373.35,372.83,372.91,31756.0,368.8153,369.0031,368.4891,368.5682,31756.0
2019-10-10 12:00:00,372.95,373.05,372.22,372.27,32419.0,368.6077,368.7066,367.8862,367.9357,32419.0
2019-10-10 12:10:00,372.21,372.51,371.95,372.16,41079.0,367.8763,368.1729,367.6194,367.8269,41079.0
2019-10-10 12:20:00,372.1,372.19,371.76,371.96,29447.0,367.7676,367.8566,367.4316,367.6293,29447.0
2019-10-10 12:30:00,371.8,371.93,370.54,371.29,67139.0,367.4711,367.5996,366.2258,366.9671,67139.0
2019-10-10 12:40:00,371.19,371.79,371.13,371.62,32324.0,366.8682,367.4612,366.8089,367.2932,32324.0
2019-10-10 12:50:00,371.51,371.72,371.26,371.48,62128.0,367.1845,367.3921,366.9374,367.1548,62128.0
2019-10-10 13:00:00,371.48,371.64,371.27,371.54,40967.0,367.1548,367.313,366.9473,367.2141,40967.0
2019-10-10 13:10:00,371.6,371.64,371.24,371.47,24155.0,367.2735,367.313,366.9176,367.145,24155.0
2019-10-10 13:20:00,371.47,371.59,371.2,371.2,51098.0,367.145,367.2636,366.8781,366.8781,51098.0
2019-10-10 13:30:00,371.16,371.18,370.38,370.61,71546.0,366.8386,366.8583,366.0677,366.295,71546.0
2019-10-10 13:40:00,370.66,371.56,370.61,371.55,62775.0,366.3444,367.2339,366.295,367.224,62775.0
2019-10-10 13:50:00,371.53,372.1,371.45,371.84,39121.0,367.2043,367.7676,367.1252,367.5107,39121.0
2019-10-10 14:00:00,371.81,372.09,370.4,370.67,51023.0,367.481,367.7577,366.0874,366.3543,51023.0
2019-10-10 14:10:00,370.67,371.49,370.47,371.45,27950.0,366.3543,367.1647,366.1566,367.1252,27950.0
2019-10-10 14:20:00,371.39,371.49,371.04,371.31,18493.0,367.0659,367.1647,366.72,366.9868,18493.0
2019-10-10 14:30:00,371.08,371.77,371.08,371.55,24352.0,366.7595,367.4415,366.7595,367.224,24352.0
2019-10-10 14:40:00,371.49,371.51,371.03,371.28,26844.0,367.1647,367.1845,366.7101,366.9572,26844.0
2019-10-10 14:50:00,371.27,371.28,370.63,370.67,36110.0,366.9473,366.9572,366.3147,366.3543,36110.0
2019-10-10 15:00:00,370.64,370.72,370.36,370.46,29726.0,366.3246,366.4037,366.0479,366.1467,29726.0
2019-10-10 15:10:00,370.38,371.07,370.33,370.85,22751.0,366.0677,366.7496,366.0182,366.5322,22751.0
2019-10-10 15:20:00,370.89,371.04,370.64,370.9,46921.0,366.5717,366.72,366.3246,366.5816,46921.0
2019-10-10 15:30:00,370.95,370.95,370.65,370.71,43518.0,366.631,366.631,366.3345,366.3938,43518.0
2019-10-10 15:40:00,370.75,371.1,370.6,370.87,92095.0,366.4333,366.7793,366.2851,366.552,92095.0
2019-10-10 15:50:00,370.89,371.04,370.61,371.04,164170.0,366.5717,366.72,366.295,366.72,164170.0
2019-10-11 09:30:00,373.0,373.69,371.87,372.31,181698.0,368.6572,369.3391,367.5403,367.9752,181698.0
2019-10-11 09:40:00,372.33,373.46,372.32,372.81,117650.0,367.995,369.1118,367.9851,368.4694,117650.0
2019-10-11 09:50:00,372.84,373.1,370.75,370.85,144000.0,368.499,368.756,366.4333,366.5322,144000.0
2019-10-11 10:00:00,370.85,371.4,370.08,370.17,158105.0,366.5322,367.0758,365.7711,365.8601,158105.0
2019-10-11 10:10:00,370.26,372.32,370.13,372.05,87921.0,365.9491,367.9851,365.8206,367.7182,87921.0
2019-10-11 10:20:00,372.18,372.45,371.84,371.96,73578.0,367.8467,368.1136,367.5107,367.6293,73578.0
2019-10-11 10:30:00,372.0,372.12,371.28,371.56,88605.0,367.6688,367.7874,366.9572,367.2339,88605.0
2019-10-11 10:40:00,371.71,372.15,371.57,372.05,42265.0,367.3822,367.817,367.2438,367.7182,42265.0
2019-10-11 10:50:00,372.08,372.14,371.52,371.65,76018.0,367.7479,367.8072,367.1944,367.3229,76018.0
2019-10-11 11:00:00,371.66,372.15,371.55,371.6,135211.0,367.3328,367.817,367.224,367.2735,135211.0
2019-10-11 11:10:00,371.71,371.78,371.12,371.61,56441.0,367.3822,367.4514,366.799,367.2833,56441.0
2019-10-11 11:20:00,371.61,371.88,371.42,371.51,84301.0,367.2833,367.5502,367.0955,367.1845,84301.0
2019-10-11 11:30:00,371.54,372.5,371.51,372.3,128873.0,367.2141,368.163,367.1845,367.9653,128873.0
2019-10-11 11:40:00,372.33,372.4,371.7,372.02,65155.0,367.995,368.0641,367.3723,367.6886,65155.0
2019-10-11 11:50:00,372.0,374.06,371.83,373.81,129749.0,367.6688,369.7048,367.5008,369.4577,129749.0
2019-10-11 12:00:00,373.92,374.01,372.55,372.73,57295.0,369.5664,369.6554,368.2124,368.3903,57295.0
2019-10-11 12:10:00,372.73,373.01,372.38,372.69,34555.0,368.3903,368.667,368.0444,368.3508,34555.0
2019-10-11 12:20:00,372.64,372.83,372.29,372.29,26511.0,368.3013,368.4891,367.9554,367.9554,26511.0
2019-10-11 12:30:00,372.29,372.54,370.83,371.83,47350.0,367.9554,368.2025,366.5124,367.5008,47350.0
2019-10-11 12:40:00,371.79,372.73,371.65,372.36,20728.0,367.4612,368.3903,367.3229,368.0246,20728.0
2019-10-11 12:50:00,372.19,373.31,372.19,373.15,25593.0,367.8566,368.9635,367.8566,368.8054,25593.0
2019-10-11 13:00:00,373.18,373.4,372.9,373.0,19051.0,368.8351,369.0525,368.5583,368.6572,19051.0
2019-10-11 13:10:00,373.05,373.07,372.17,372.27,48444.0,368.7066,368.7263,367.8368,367.9357,48444.0
2019-10-11 13:20:00,372.19,373.6,372.09,373.04,27061.0,367.8566,369.2502,367.7577,368.6967,27061.0
2019-10-11 13:30:00,373.23,373.23,372.8,373.03,35684.0,368.8845,368.8845,368.4595,368.6868,35684.0
2019-10-11 13:40:00,372.95,373.07,372.8,372.86,64208.0,368.6077,368.7263,368.4595,368.5188,64208.0
2019-10-11 13:50:00,372.9,372.92,372.57,372.8,58436.0,368.5583,368.5781,368.2322,368.4595,58436.0
2019-10-11 14:00:00,372.81,374.48,372.8,374.48,47233.0,368.4694,370.1199,368.4595,370.1199,47233.0
2019-10-11 14:10:00,374.5,374.5,373.83,374.46,26782.0,370.1397,370.1397,369.4775,370.1002,26782.0
2019-10-11 14:20:00,374.44,375.67,374.23,375.32,51784.0,370.0804,371.2961,369.8728,370.9501,51784.0
2019-10-11 14:30:00,375.29,375.44,374.85,375.26,49853.0,370.9205,371.0687,370.4856,370.8908,49853.0
2019-10-11 14:40:00,375.32,376.86,375.22,376.49,139396.0,370.9501,372.4722,370.8513,372.1065,139396.0
2019-10-11 14:50:00,376.41,376.74,375.44,375.97,40440.0,372.0274,372.3536,371.0687,371.5926,40440.0
2019-10-11 15:00:00,375.92,376.58,375.8,376.52,26895.0,371.5432,372.1955,371.4246,372.1362,26895.0
2019-10-11 15:10:00,376.47,376.56,376.05,376.1,34637.0,372.0867,372.1757,371.6716,371.7211,34637.0
2019-10-11 15:20:00,376.1,376.41,375.95,376.05,40444.0,371.7211,372.0274,371.5728,371.6716,40444.0
2019-10-11 15:30:00,376.15,376.6,375.59,376.42,54486.0,371.7705,372.2152,371.217,372.0373,54486.0
2019-10-11 15:40:00,376.52,376.94,374.69,375.3,106064.0,372.1362,372.5513,370.3275,370.9304,106064.0
2019-10-11 15:50:00,375.28,375.82,374.5,374.85,193348.0,370.9106,371.4443,370.1397,370.4856,193348.0
2019-10-14 09:30:00,374.25,375.54,374.04,374.68,60295.0,369.8926,371.1676,369.685,370.3176,60295.0
2019-10-14 09:40:00,374.76,374.99,373.71,374.19,60205.0,370.3967,370.624,369.3589,369.8333,60205.0
2019-10-14 09:50:00,374.33,375.88,374.0,375.82,109693.0,369.9717,371.5036,369.6455,371.4443,109693.0
2019-10-14 10:00:00,375.85,378.15,375.82,378.0,96325.0,371.474,373.7472,371.4443,373.5989,96325.0
2019-10-14 10:10:00,377.95,378.32,376.84,377.06,49135.0,373.5495,373.9152,372.4524,372.6699,49135.0
2019-10-14 10:20:00,377.01,377.04,375.76,376.63,42131.0,372.6205,372.6501,371.385,372.2449,42131.0
2019-10-14 10:30:00,376.56,377.26,376.43,376.77,34140.0,372.1757,372.8676,372.0472,372.3833,34140.0
2019-10-14 10:40:00,376.73,377.6,376.5,377.54,35786.0,372.3437,373.2036,372.1164,373.1443,35786.0
2019-10-14 10:50:00,377.58,378.7,377.0,378.59,67082.0,373.1838,374.2908,372.6106,374.1821,67082.0
2019-10-14 11:00:00,378.6,378.68,377.63,377.66,33714.0,374.192,374.271,373.2332,373.2629,33714.0
2019-10-14 11:10:00,377.65,377.84,377.2,377.25,18608.0,373.253,373.4408,372.8083,372.8577,18608.0
2019-10-14 11:20:00,377.17,377.22,376.19,376.37,33254.0,372.7786,372.828,371.81,371.9879,33254.0
2019-10-14 11:30:00,376.36,376.75,376.13,376.74,19073.0,371.978,372.3635,371.7507,372.3536,19073.0
2019-10-14 11:40:00,376.72,376.77,376.16,376.41,20828.0,372.3338,372.3833,371.7804,372.0274,20828.0
2019-10-14 11:50:00,376.37,376.8,376.28,376.63,10938.0,371.9879,372.4129,371.899,372.2449,10938.0
2019-10-14 12:00:00,376.71,376.91,376.29,376.39,20475.0,372.324,372.5216,371.9088,372.0077,20475.0
2019-10-14 12:10:00,376.4,376.54,376.1,376.15,11786.0,372.0176,372.1559,371.7211,371.7705,11786.0
2019-10-14 12:20:00,376.13,376.29,375.5,375.61,48944.0,371.7507,371.9088,371.128,371.2368,48944.0
2019-10-14 12:30:00,375.67,376.15,375.67,375.89,13657.0,371.2961,371.7705,371.2961,371.5135,13657.0
2019-10-14 12:40:00,375.85,376.18,375.83,375.89,13908.0,371.474,371.8001,371.4542,371.5135,13908.0
2019-10-14 12:50:00,375.97,376.05,375.52,375.63,15128.0,371.5926,371.6716,371.1478,371.2565,15128.0
2019-10-14 13:00:00,375.53,375.77,375.42,375.65,9705.0,371.1577,371.3949,371.049,371.2763,9705.0
2019-10-14 13:10:00,375.58,375.65,375.35,375.44,11860.0,371.2071,371.2763,370.9798,371.0687,11860.0
2019-10-14 13:20:00,375.56,375.56,374.6,374.85,18009.0,371.1873,371.1873,370.2385,370.4856,18009.0
2019-10-14 13:30:00,374.68,375.08,374.61,374.93,9518.0,370.3176,370.7129,370.2484,370.5647,9518.0
2019-10-14 13:40:00,374.95,375.22,374.69,374.75,53677.0,370.5844,370.8513,370.3275,370.3868,53677.0
2019-10-14 13:50:00,374.71,375.65,373.72,375.64,64532.0,370.3472,371.2763,369.3688,371.2664,64532.0
2019-10-14 14:00:00,375.73,375.85,375.14,375.51,13703.0,371.3554,371.474,370.7722,371.1379,13703.0
2019-10-14 14:10:00,375.67,375.96,375.43,375.47,19003.0,371.2961,371.5827,371.0589,371.0984,19003.0
2019-10-14 14:20:00,375.52,375.73,375.39,375.39,17424.0,371.1478,371.3554,371.0193,371.0193,17424.0
2019-10-14 14:30:00,375.48,375.85,375.19,375.4,63103.0,371.1083,371.474,370.8217,371.0292,63103.0
2019-10-14 14:40:00,375.36,375.56,374.59,374.63,18967.0,370.9897,371.1873,370.2286,370.2682,18967.0
2019-10-14 14:50:00,374.65,374.75,374.1,374.21,30861.0,370.2879,370.3868,369.7443,369.8531,30861.0
2019-10-14 15:00:00,374.16,374.22,373.66,373.71,26855.0,369.8036,369.8629,369.3095,369.3589,26855.0
2019-10-14 15:10:00,373.68,373.68,372.68,373.08,47687.0,369.3292,369.3292,368.3409,368.7362,47687.0
2019-10-14 15:20:00,373.05,373.82,372.8,372.95,84028.0,368.7066,369.4676,368.4595,368.6077,84028.0
2019-10-14 15:30:00,372.9,373.49,372.82,373.42,47687.0,368.5583,369.1414,368.4792,369.0723,47687.0
2019-10-14 15:40:00,373.42,373.51,372.92,373.3,45812.0,369.0723,369.1612,368.5781,368.9537,45812.0
2019-10-14 15:50:00,373.22,373.39,372.9,373.14,145791.0,368.8746,369.0426,368.5583,368.7955,145791.0
2019-10-15 09:30:00,372.58,373.53,371.52,371.82,161575.0,368.242,369.181,367.1944,367.4909,161575.0
2019-10-15 09:40:00,371.91,372.5,371.8,372.08,77348.0,367.5798,368.163,367.4711,367.7479,77348.0
2019-10-15 09:50:00,371.9,372.08,370.53,371.03,77553.0,367.57,367.7479,366.2159,366.7101,77553.0
2019-10-15 10:00:00,370.91,371.85,370.82,371.68,53558.0,366.5915,367.5205,366.5025,367.3525,53558.0
2019-10-15 10:10:00,371.62,371.91,371.21,371.85,53361.0,367.2932,367.5798,366.888,367.5205,53361.0
2019-10-15 10:20:00,371.85,372.39,371.61,371.94,52466.0,367.5205,368.0543,367.2833,367.6095,52466.0
2019-10-15 10:30:00,372.01,372.28,371.76,371.9,70527.0,367.6787,367.9455,367.4316,367.57,70527.0
2019-10-15 10:40:00,371.91,372.26,371.87,371.87,53824.0,367.5798,367.9258,367.5403,367.5403,53824.0
2019-10-15 10:50:00,371.95,373.0,371.56,372.92,73278.0,367.6194,368.6572,367.2339,368.5781,73278.0
2019-10-15 11:00:00,372.92,373.13,372.45,372.71,81657.0,368.5781,368.7856,368.1136,368.3705,81657.0
2019-10-15 11:10:00,372.62,372.71,371.86,372.15,64261.0,368.2816,368.3705,367.5304,367.817,64261.0
2019-10-15 11:20:00,372.15,372.18,371.73,372.1,57949.0,367.817,367.8467,367.4019,367.7676,57949.0
2019-10-15 11:30:00,372.08,372.29,371.57,371.64,50329.0,367.7479,367.9554,367.2438,367.313,50329.0
2019-10-15 11:40:00,371.6,371.89,371.49,371.83,32979.0,367.2735,367.5601,367.1647,367.5008,32979.0
2019-10-15 11:50:00,371.81,372.25,371.8,372.09,32659.0,367.481,367.9159,367.4711,367.7577,32659.0
2019-10-15 12:00:00,372.17,372.56,371.77,372.3,34217.0,367.8368,368.2223,367.4415,367.9653,34217.0
2019-10-15 12:10:00,372.34,372.83,372.27,372.79,24942.0,368.0048,368.4891,367.9357,368.4496,24942.0
2019-10-15 12:20:00,372.8,372.89,372.53,372.56,39004.0,368.4595,368.5484,368.1926,368.2223,39004.0
2019-10-15 12:30:00,372.55,372.64,372.29,372.42,39086.0,368.2124,368.3013,367.9554,368.0839,39086.0
2019-10-15 12:40:00,372.42,372.48,371.87,372.02,19661.0,368.0839,368.1432,367.5403,367.6886,19661.0
2019-10-15 12:50:00,372.01,372.46,372.01,372.29,33600.0,367.6787,368.1234,367.6787,367.9554,33600.0
2019-10-15 13:00:00,372.23,372.31,372.01,372.04,36964.0,367.8961,367.9752,367.6787,367.7083,36964.0
2019-10-15 13:10:00,372.06,372.18,371.85,372.18,27225.0,367.7281,367.8467,367.5205,367.8467,27225.0
2019-10-15 13:20:00,372.17,372.22,371.67,371.96,45664.0,367.8368,367.8862,367.3426,367.6293,45664.0
2019-10-15 13:30:00,371.95,372.04,371.8,371.84,34035.0,367.6194,367.7083,367.4711,367.5107,34035.0
2019-10-15 13:40:00,371.92,371.92,371.42,371.42,31973.0,367.5897,367.5897,367.0955,367.0955,31973.0
2019-10-15 13:50:00,371.38,371.62,371.23,371.35,28418.0,367.056,367.2932,366.9078,367.0264,28418.0
2019-10-15 14:00:00,371.31,371.82,371.26,371.7,25910.0,366.9868,367.4909,366.9374,367.3723,25910.0
2019-10-15 14:10:00,371.7,372.11,371.66,371.74,27529.0,367.3723,367.7775,367.3328,367.4118,27529.0
2019-10-15 14:20:00,371.72,371.94,371.52,371.56,19971.0,367.3921,367.6095,367.1944,367.2339,19971.0
2019-10-15 14:30:00,371.52,371.66,371.45,371.52,34743.0,367.1944,367.3328,367.1252,367.1944,34743.0
2019-10-15 14:40:00,371.48,371.7,371.37,371.44,21909.0,367.1548,367.3723,367.0461,367.1153,21909.0
2019-10-15 14:50:00,371.45,371.57,371.2,371.31,18407.0,367.1252,367.2438,366.8781,366.9868,18407.0
2019-10-15 15:00:00,371.27,371.39,371.08,371.16,30260.0,366.9473,367.0659,366.7595,366.8386,30260.0
2019-10-15 15:10:00,371.11,371.37,371.0,371.25,30958.0,366.7892,367.0461,366.6804,366.9275,30958.0
2019-10-15 15:20:00,371.19,371.22,371.0,371.13,33384.0,366.8682,366.8979,366.6804,366.8089,33384.0
2019-10-15 15:30:00,371.12,371.34,371.02,371.07,34870.0,366.799,367.0165,366.7002,366.7496,34870.0
2019-10-15 15:40:00,371.03,371.1,370.7,370.75,62942.0,366.7101,366.7793,366.3839,366.4333,62942.0
2019-10-15 15:50:00,370.84,371.22,370.75,370.88,117272.0,366.5223,366.8979,366.4333,366.5618,117272.0
2019-10-16 09:30:00,370.22,370.9,369.28,370.64,78202.0,365.9095,366.5816,364.9805,366.3246,78202.0
2019-10-16 09:40:00,370.65,371.36,370.05,371.12,48920.0,366.3345,367.0362,365.7415,366.799,48920.0
2019-10-16 09:50:00,370.96,371.38,370.42,370.74,42854.0,366.6409,367.056,366.1072,366.4235,42854.0
2019-10-16 10:00:00,370.65,370.86,369.91,369.99,64591.0,366.3345,366.5421,365.6031,365.6822,64591.0
2019-10-16 10:10:00,370.0,370.25,369.24,370.13,64977.0,365.6921,365.9392,364.9409,365.8206,64977.0
2019-10-16 10:20:00,370.23,370.93,370.0,370.92,51837.0,365.9194,366.6113,365.6921,366.6014,51837.0
2019-10-16 10:30:00,370.84,370.89,370.33,370.52,65756.0,366.5223,366.5717,366.0182,366.206,65756.0
2019-10-16 10:40:00,370.54,370.6,370.0,370.2,31012.0,366.2258,366.2851,365.6921,365.8898,31012.0
2019-10-16 10:50:00,370.22,371.55,370.2,371.4,45316.0,365.9095,367.224,365.8898,367.0758,45316.0
2019-10-16 11:00:00,371.36,372.59,371.36,372.27,65825.0,367.0362,368.2519,367.0362,367.9357,65825.0
2019-10-16 11:10:00,372.28,373.08,372.28,372.5,60004.0,367.9455,368.7362,367.9455,368.163,60004.0
2019-10-16 11:20:00,372.47,374.55,372.47,374.41,163399.0,368.1333,370.1891,368.1333,370.0507,163399.0
2019-10-16 11:30:00,374.42,374.83,373.71,374.53,60471.0,370.0606,370.4658,369.3589,370.1693,60471.0
2019-10-16 11:40:00,374.6,375.88,374.54,375.67,74235.0,370.2385,371.5036,370.1792,371.2961,74235.0
2019-10-16 11:50:00,375.66,376.85,375.38,376.68,82741.0,371.2862,372.4623,371.0094,372.2943,82741.0
2019-10-16 12:00:00,376.64,377.07,376.23,376.84,57786.0,372.2548,372.6798,371.8495,372.4524,57786.0
2019-10-16 12:10:00,376.89,376.89,375.74,376.12,141919.0,372.5019,372.5019,371.3652,371.7408,141919.0
2019-10-16 12:20:00,376.12,376.81,375.79,376.77,76788.0,371.7408,372.4228,371.4147,372.3833,76788.0
2019-10-16 12:30:00,376.74,377.42,376.58,376.63,161810.0,372.3536,373.0257,372.1955,372.2449,161810.0
2019-10-16 12:40:00,376.58,376.61,375.7,376.1,75394.0,372.1955,372.2251,371.3257,371.7211,75394.0
2019-10-16 12:50:00,376.12,376.51,375.54,375.64,53506.0,371.7408,372.1263,371.1676,371.2664,53506.0
2019-10-16 13:00:00,375.68,376.02,375.17,375.4,82681.0,371.3059,371.642,370.8019,371.0292,82681.0
2019-10-16 13:10:00,375.4,375.62,374.65,375.1,64415.0,371.0292,371.2466,370.2879,370.7327,64415.0
2019-10-16 13:20:00,375.14,375.14,374.5,374.58,23974.0,370.7722,370.7722,370.1397,370.2188,23974.0
2019-10-16 13:30:00,374.62,375.25,374.56,375.05,39751.0,370.2583,370.881,370.199,370.6833,39751.0
2019-10-16 13:40:00,374.94,375.3,374.53,374.86,56117.0,370.5746,370.9304,370.1693,370.4955,56117.0
2019-10-16 13:50:00,374.87,375.01,374.18,374.42,31724.0,370.5054,370.6437,369.8234,370.0606,31724.0
2019-10-16 14:00:00,374.42,374.64,373.82,374.05,35938.0,370.0606,370.2781,369.4676,369.6949,35938.0
2019-10-16 14:10:00,374.0,374.18,373.94,374.02,27380.0,369.6455,369.8234,369.5862,369.6653,27380.0
2019-10-16 14:20:00,374.03,374.05,373.52,374.0,38762.0,369.6752,369.6949,369.1711,369.6455,38762.0
2019-10-16 14:30:00,373.95,374.13,373.8,374.04,36615.0,369.5961,369.774,369.4478,369.685,36615.0
2019-10-16 14:40:00,373.98,374.19,372.8,372.95,44522.0,369.6257,369.8333,368.4595,368.6077,44522.0
2019-10-16 14:50:00,372.99,373.31,372.32,372.4,59756.0,368.6473,368.9635,367.9851,368.0641,59756.0
2019-10-16 15:00:00,372.36,372.69,372.19,372.3,51037.0,368.0246,368.3508,367.8566,367.9653,51037.0
2019-10-16 15:10:00,372.31,372.33,371.11,371.32,84357.0,367.9752,367.995,366.7892,366.9967,84357.0
2019-10-16 15:20:00,371.21,372.21,370.84,372.16,151476.0,366.888,367.8763,366.5223,367.8269,151476.0
2019-10-16 15:30:00,372.14,372.5,371.96,371.97,60205.0,367.8072,368.163,367.6293,367.6391,60205.0
2019-10-16 15:40:00,371.95,372.41,371.88,372.31,66175.0,367.6194,368.074,367.5502,367.9752,66175.0
2019-10-16 15:50:00,372.29,372.6,372.13,372.34,164365.0,367.9554,368.2618,367.7973,368.0048,164365.0
2019-10-17 09:30:00,372.42,373.8,372.0,372.72,89660.0,368.0839,369.4478,367.6688,368.3804,89660.0
2019-10-17 09:40:00,372.83,373.35,372.62,373.17,57685.0,368.4891,369.0031,368.2816,368.8252,57685.0
2019-10-17 09:50:00,373.19,373.47,372.91,373.0,38571.0,368.8449,369.1217,368.5682,368.6572,38571.0
2019-10-17 10:00:00,373.09,373.33,372.8,373.12,36381.0,368.7461,368.9833,368.4595,368.7758,36381.0
2019-10-17 10:10:00,373.16,373.2,372.14,372.26,39792.0,368.8153,368.8548,367.8072,367.9258,39792.0
2019-10-17 10:20:00,372.27,373.2,372.27,372.62,34165.0,367.9357,368.8548,367.9357,368.2816,34165.0
2019-10-17 10:30:00,372.66,372.82,372.28,372.49,28003.0,368.3211,368.4792,367.9455,368.1531,28003.0
2019-10-17 10:40:00,372.51,372.56,371.46,371.74,35818.0,368.1729,368.2223,367.1351,367.4118,35818.0
2019-10-17 10:50:00,371.72,372.21,371.6,371.99,23634.0,367.3921,367.8763,367.2735,367.6589,23634.0
2019-10-17 11:00:00,371.9,371.9,370.84,371.14,43250.0,367.57,367.57,366.5223,366.8188,43250.0
2019-10-17 11:10:00,371.08,372.37,370.81,372.11,95174.0,366.7595,368.0345,366.4926,367.7775,95174.0
2019-10-17 11:20:00,372.11,372.16,370.9,371.03,45528.0,367.7775,367.8269,366.5816,366.7101,45528.0
2019-10-17 11:30:00,370.9,371.09,370.72,370.98,28796.0,366.5816,366.7694,366.4037,366.6607,28796.0
2019-10-17 11:40:00,370.97,371.07,370.65,370.78,30632.0,366.6508,366.7496,366.3345,366.463,30632.0
2019-10-17 11:50:00,370.75,370.81,370.29,370.63,35079.0,366.4333,366.4926,365.9787,366.3147,35079.0
2019-10-17 12:00:00,370.71,370.83,370.41,370.79,21326.0,366.3938,366.5124,366.0973,366.4729,21326.0
2019-10-17 12:10:00,370.81,370.84,370.18,370.29,40022.0,366.4926,366.5223,365.87,365.9787,40022.0
2019-10-17 12:20:00,370.24,370.32,369.85,369.91,32146.0,365.9293,366.0084,365.5438,365.6031,32146.0
2019-10-17 12:30:00,369.9,370.46,369.86,370.31,18722.0,365.5932,366.1467,365.5537,365.9985,18722.0
2019-10-17 12:40:00,370.32,370.48,370.25,370.33,18800.0,366.0084,366.1665,365.9392,366.0182,18800.0
2019-10-17 12:50:00,370.3,370.88,370.3,370.81,36954.0,365.9886,366.5618,365.9886,366.4926,36954.0
2019-10-17 13:00:00,370.85,370.86,370.48,370.63,27542.0,366.5322,366.5421,366.1665,366.3147,27542.0
2019-10-17 13:10:00,370.69,370.78,370.39,370.44,18738.0,366.374,366.463,366.0775,366.127,18738.0
2019-10-17 13:20:00,370.42,370.58,370.19,370.2,19301.0,366.1072,366.2653,365.8799,365.8898,19301.0
2019-10-17 13:30:00,370.25,370.28,369.92,369.98,23040.0,365.9392,365.9688,365.613,365.6723,23040.0
2019-10-17 13:40:00,369.96,369.97,369.4,369.45,62516.0,365.6525,365.6624,365.0991,365.1485,62516.0
2019-10-17 13:50:00,369.45,370.15,369.45,369.77,34012.0,365.1485,365.8403,365.1485,365.4648,34012.0
2019-10-17 14:00:00,369.86,370.0,369.44,369.63,20128.0,365.5537,365.6921,365.1386,365.3264,20128.0
2019-10-17 14:10:00,369.63,370.05,369.6,369.89,27401.0,365.3264,365.7415,365.2967,365.5834,27401.0
2019-10-17 14:20:00,369.92,370.54,369.85,370.5,52838.0,365.613,366.2258,365.5438,366.1863,52838.0
2019-10-17 14:30:00,370.46,370.57,370.09,370.09,19801.0,366.1467,366.2554,365.781,365.781,19801.0
2019-10-17 14:40:00,370.1,370.17,369.85,370.15,30621.0,365.7909,365.8601,365.5438,365.8403,30621.0
2019-10-17 14:50:00,370.18,370.5,369.94,370.12,30246.0,365.87,366.1863,365.6328,365.8107,30246.0
2019-10-17 15:00:00,370.21,370.29,369.83,369.86,21916.0,365.8996,365.9787,365.5241,365.5537,21916.0
2019-10-17 15:10:00,369.83,369.98,369.6,369.63,33694.0,365.5241,365.6723,365.2967,365.3264,33694.0
2019-10-17 15:20:00,369.66,369.82,369.5,369.64,44004.0,365.356,365.5142,365.1979,365.3363,44004.0
2019-10-17 15:30:00,369.66,369.83,369.4,369.56,51941.0,365.356,365.5241,365.0991,365.2572,51941.0
2019-10-17 15:40:00,369.58,370.0,369.54,369.6,51646.0,365.277,365.6921,365.2374,365.2967,51646.0
2019-10-17 15:50:00,369.6,369.74,369.1,369.12,211039.0,365.2967,365.4351,364.8026,364.8223,211039.0
2019-10-18 09:30:00,369.0,369.35,365.88,366.22,337360.0,364.7037,365.0496,361.62,361.9561,337360.0
2019-10-18 09:40:00,366.16,367.45,365.89,367.08,57738.0,361.8968,363.1718,361.6299,362.8061,57738.0
2019-10-18 09:50:00,367.06,368.16,367.05,367.52,46710.0,362.7863,363.8735,362.7764,363.241,46710.0
2019-10-18 10:00:00,367.39,367.4,365.58,366.69,65895.0,363.1125,363.1224,361.3235,362.4206,65895.0
2019-10-18 10:10:00,366.7,367.18,365.99,366.45,34482.0,362.4305,362.9049,361.7288,362.1834,34482.0
2019-10-18 10:20:00,366.47,367.08,366.37,366.58,21410.0,362.2032,362.8061,362.1043,362.3119,21410.0
2019-10-18 10:30:00,366.62,366.68,365.88,366.16,30270.0,362.3514,362.4107,361.62,361.8968,30270.0
2019-10-18 10:40:00,366.09,366.09,364.81,364.9,89926.0,361.8276,361.8276,360.5625,360.6515,89926.0
2019-10-18 10:50:00,364.89,365.45,364.89,365.03,99621.0,360.6416,361.1951,360.6416,360.7799,99621.0
2019-10-18 11:00:00,365.03,365.53,364.96,365.19,41352.0,360.7799,361.2741,360.7108,360.9381,41352.0
2019-10-18 11:10:00,365.13,365.29,364.7,364.82,34160.0,360.8788,361.0369,360.4538,360.5724,34160.0
2019-10-18 11:20:00,364.77,364.86,364.4,364.48,76735.0,360.523,360.6119,360.1573,360.2363,76735.0
2019-10-18 11:30:00,364.48,364.69,363.94,364.49,43744.0,360.2363,360.4439,359.7026,360.2462,43744.0
2019-10-18 11:40:00,364.46,364.55,363.74,363.98,50871.0,360.2166,360.3055,359.505,359.7422,50871.0
2019-10-18 11:50:00,363.9,364.09,363.64,363.79,25723.0,359.6631,359.8509,359.4061,359.5544,25723.0
2019-10-18 12:00:00,363.76,364.73,360.41,362.43,187188.0,359.5247,360.4834,356.2137,358.2102,187188.0
2019-10-18 12:10:00,361.89,364.28,359.6,359.71,284375.0,357.6765,360.0387,355.4132,355.5219,284375.0
2019-10-18 12:20:00,359.8,359.85,353.69,357.12,860889.0,355.6108,355.6603,349.572,352.962,860889.0
2019-10-18 12:30:00,356.85,357.42,355.5,356.26,171220.0,352.6952,353.2585,351.3609,352.1121,171220.0
2019-10-18 12:40:00,356.19,356.22,352.66,353.32,379352.0,352.0429,352.0725,348.554,349.2063,379352.0
2019-10-18 12:50:00,353.34,356.3,352.58,355.75,275050.0,349.2261,352.1516,348.4749,351.608,275050.0
2019-10-18 13:00:00,355.77,356.96,355.04,356.39,324308.0,351.6278,352.8039,350.9063,352.2405,324308.0
2019-10-18 13:10:00,356.48,356.83,354.17,355.2,186572.0,352.3295,352.6754,350.0464,351.0644,186572.0
2019-10-18 13:20:00,355.2,355.21,352.75,353.41,159755.0,351.0644,351.0743,348.6429,349.2952,159755.0
2019-10-18 13:30:00,353.31,353.43,350.4,351.1,682229.0,349.1964,349.315,346.3203,347.0121,682229.0
2019-10-18 13:40:00,351.14,353.93,350.5,352.29,374488.0,347.0517,349.8092,346.4191,348.1883,374488.0
2019-10-18 13:50:00,352.27,352.74,350.69,351.49,180402.0,348.1685,348.633,346.6069,347.3976,180402.0
2019-10-18 14:00:00,351.63,352.23,350.92,351.03,241350.0,347.536,348.129,346.8342,346.9429,241350.0
2019-10-18 14:10:00,351.06,351.86,349.27,349.37,410115.0,346.9726,347.7633,345.2034,345.3023,410115.0
2019-10-18 14:20:00,349.27,350.15,347.96,348.74,344191.0,345.2034,346.0732,343.9087,344.6796,344191.0
2019-10-18 14:30:00,348.62,349.04,346.76,346.84,291293.0,344.561,344.9761,342.7227,342.8017,291293.0
2019-10-18 14:40:00,346.84,346.88,344.15,344.58,389398.0,342.8017,342.8413,340.1431,340.568,389398.0
2019-10-18 14:50:00,344.53,349.66,344.5,347.07,541150.0,340.5186,345.5889,340.489,343.0291,541150.0
2019-10-18 15:00:00,347.2,348.25,346.7,347.73,343716.0,343.1575,344.1953,342.6634,343.6814,343716.0
2019-10-18 15:10:00,347.84,349.48,346.1,346.85,489285.0,343.7901,345.411,342.0703,342.8116,489285.0
2019-10-18 15:20:00,346.95,348.24,345.51,345.51,458776.0,342.9105,344.1854,341.4872,341.4872,458776.0
2019-10-18 15:30:00,345.67,346.24,345.31,345.7,370837.0,341.6454,342.2087,341.2895,341.675,370837.0
2019-10-18 15:40:00,345.67,345.7,344.56,344.71,395740.0,341.6454,341.675,340.5483,340.6965,395740.0
2019-10-18 15:50:00,344.75,345.5,344.01,344.03,818923.0,340.7361,341.4773,340.0047,340.0244,818923.0
2019-10-21 09:30:00,332.89,333.9,324.4,329.26,1891401.0,329.0142,330.0124,320.623,325.4264,1891401.0
2019-10-21 09:40:00,329.5,330.44,326.73,326.92,851719.0,325.6636,326.5927,322.9259,323.1137,851719.0
2019-10-21 09:50:00,326.87,330.0,326.32,328.98,669322.0,323.0642,326.1578,322.5206,325.1497,669322.0
2019-10-21 10:00:00,328.93,331.88,327.24,330.31,607331.0,325.1003,328.0159,323.4299,326.4642,607331.0
2019-10-21 10:10:00,330.53,330.97,329.08,329.7,510383.0,326.6816,327.1165,325.2485,325.8613,510383.0
2019-10-21 10:20:00,329.67,330.37,328.35,328.75,370253.0,325.8316,326.5235,324.527,324.9224,370253.0
2019-10-21 10:30:00,328.77,330.14,328.77,329.41,235951.0,324.9421,326.2962,324.9421,325.5747,235951.0
2019-10-21 10:40:00,329.4,330.82,329.15,329.68,255948.0,325.5648,326.9683,325.3177,325.8415,255948.0
2019-10-21 10:50:00,329.73,330.6,328.65,329.18,332528.0,325.8909,326.7508,324.8235,325.3473,332528.0
2019-10-21 11:00:00,329.1,332.69,328.84,332.46,321148.0,325.2683,328.8165,325.0113,328.5892,321148.0
2019-10-21 11:10:00,332.34,332.94,330.58,330.69,199770.0,328.4706,329.0636,326.731,326.8398,199770.0
2019-10-21 11:20:00,330.74,332.1,330.54,331.75,155896.0,326.8892,328.2334,326.6915,327.8874,155896.0
2019-10-21 11:30:00,331.9,332.1,329.82,330.69,224193.0,328.0357,328.2334,325.9799,326.8398,224193.0
2019-10-21 11:40:00,330.62,331.19,330.15,330.34,118553.0,326.7706,327.3339,326.3061,326.4938,118553.0
2019-10-21 11:50:00,330.43,330.84,330.04,330.5,150967.0,326.5828,326.988,326.1973,326.652,150967.0
2019-10-21 12:00:00,330.53,332.08,330.35,331.49,212035.0,326.6816,328.2136,326.5037,327.6305,212035.0
2019-10-21 12:10:00,331.49,331.91,331.11,331.91,125386.0,327.6305,328.0456,327.2549,328.0456,125386.0
2019-10-21 12:20:00,331.91,332.44,331.8,332.33,208324.0,328.0456,328.5694,327.9368,328.4607,208324.0
2019-10-21 12:30:00,332.4,333.97,331.92,333.68,234108.0,328.5299,330.0816,328.0554,329.795,234108.0
2019-10-21 12:40:00,333.68,334.24,333.51,333.69,162504.0,329.795,330.3484,329.6269,329.8048,162504.0
2019-10-21 12:50:00,333.71,333.87,332.53,333.05,162382.0,329.8246,329.9827,328.6583,329.1723,162382.0
2019-10-21 13:00:00,333.05,333.12,331.72,332.07,177200.0,329.1723,329.2415,327.8578,328.2037,177200.0
2019-10-21 13:10:00,332.12,332.15,330.69,330.88,153047.0,328.2531,328.2828,326.8398,327.0276,153047.0
2019-10-21 13:20:00,330.81,331.51,330.25,331.46,127468.0,326.9584,327.6502,326.4049,327.6008,127468.0
2019-10-21 13:30:00,331.54,331.72,330.82,330.94,97734.0,327.6799,327.8578,326.9683,327.0869,97734.0
2019-10-21 13:40:00,330.91,331.14,329.7,330.23,186465.0,327.0572,327.2845,325.8613,326.3851,186465.0
2019-10-21 13:50:00,330.22,331.41,330.22,331.08,184631.0,326.3752,327.5514,326.3752,327.2252,184631.0
2019-10-21 14:00:00,331.03,331.38,330.73,330.73,201326.0,327.1758,327.5217,326.8793,326.8793,201326.0
2019-10-21 14:10:00,330.68,330.73,329.05,330.66,315929.0,326.8299,326.8793,325.2189,326.8101,315929.0
2019-10-21 14:20:00,330.68,331.24,330.3,330.83,155146.0,326.8299,327.3834,326.4543,326.9781,155146.0
2019-10-21 14:30:00,330.83,331.3,330.39,330.99,191271.0,326.9781,327.4427,326.5433,327.1363,191271.0
2019-10-21 14:40:00,331.03,331.1,330.5,330.52,114682.0,327.1758,327.245,326.652,326.6717,114682.0
2019-10-21 14:50:00,330.52,330.52,329.8,329.8,121546.0,326.6717,326.6717,325.9601,325.9601,121546.0
2019-10-21 15:00:00,329.84,330.64,329.42,329.76,174456.0,325.9997,326.7903,325.5846,325.9206,174456.0
2019-10-21 15:10:00,329.69,330.2,329.6,329.81,102111.0,325.8514,326.3555,325.7625,325.97,102111.0
2019-10-21 15:20:00,329.81,331.6,329.78,331.24,341838.0,325.97,327.7392,325.9404,327.3834,341838.0
2019-10-21 15:30:00,331.24,331.61,331.1,331.25,218848.0,327.3834,327.7491,327.245,327.3932,218848.0
2019-10-21 15:40:00,331.29,331.64,331.0,331.46,267572.0,327.4328,327.7787,327.1462,327.6008,267572.0
2019-10-21 15:50:00,331.51,331.69,331.02,331.05,437393.0,327.6502,327.8281,327.1659,327.1956,437393.0
2019-10-22 09:30:00,336.07,341.48,336.0,337.23,685611.0,332.1571,337.5041,332.0879,333.3036,685611.0
2019-10-22 09:40:00,337.21,337.71,334.46,337.33,452411.0,333.2839,333.778,330.5659,333.4025,452411.0
2019-10-22 09:50:00,337.33,338.52,336.9,337.91,204979.0,333.4025,334.5786,332.9775,333.9757,204979.0
2019-10-22 10:00:00,337.93,339.35,337.53,337.85,241537.0,333.9955,335.3989,333.6001,333.9164,241537.0
2019-10-22 10:10:00,337.75,338.33,336.24,336.53,164258.0,333.8176,334.3908,332.3251,332.6118,164258.0
2019-10-22 10:20:00,336.43,337.8,336.12,337.38,241489.0,332.5129,333.867,332.2065,333.4519,241489.0
2019-10-22 10:30:00,337.38,338.63,337.08,338.27,140911.0,333.4519,334.6873,333.1554,334.3315,140911.0
2019-10-22 10:40:00,338.28,338.84,337.93,338.35,109269.0,334.3414,334.8949,333.9955,334.4106,109269.0
2019-10-22 10:50:00,338.27,338.5,337.75,338.24,100288.0,334.3315,334.5588,333.8176,334.3019,100288.0
2019-10-22 11:00:00,338.25,338.67,337.9,338.36,114666.0,334.3117,334.7269,333.9658,334.4205,114666.0
2019-10-22 11:10:00,338.42,338.95,338.16,338.64,91594.0,334.4798,335.0036,334.2228,334.6972,91594.0
2019-10-22 11:20:00,338.62,339.13,338.2,338.8,141844.0,334.6774,335.1815,334.2623,334.8553,141844.0
2019-10-22 11:30:00,338.82,339.8,338.71,339.76,94782.0,334.8751,335.8437,334.7664,335.8042,94782.0
2019-10-22 11:40:00,339.76,340.18,337.95,338.42,183330.0,335.8042,336.2193,334.0152,334.4798,183330.0
2019-10-22 11:50:00,338.42,338.91,337.4,337.68,142314.0,334.4798,334.9641,333.4716,333.7484,142314.0
2019-10-22 12:00:00,337.68,338.63,337.44,337.87,90623.0,333.7484,334.6873,333.5112,333.9362,90623.0
2019-10-22 12:10:00,337.92,337.97,336.81,337.69,111961.0,333.9856,334.035,332.8885,333.7583,111961.0
2019-10-22 12:20:00,337.71,339.1,337.34,339.0,114950.0,333.778,335.1518,333.4123,335.053,114950.0
2019-10-22 12:30:00,339.05,339.62,338.47,338.94,80940.0,335.1024,335.6658,334.5292,334.9937,80940.0
2019-10-22 12:40:00,339.02,339.76,339.01,339.75,55190.0,335.0728,335.8042,335.0629,335.7943,55190.0
2019-10-22 12:50:00,339.71,339.71,338.17,338.21,70143.0,335.7547,335.7547,334.2327,334.2722,70143.0
2019-10-22 13:00:00,338.14,338.6,337.94,338.26,46491.0,334.203,334.6577,334.0054,334.3216,46491.0
2019-10-22 13:10:00,338.31,338.93,338.23,338.9,54572.0,334.371,334.9838,334.292,334.9542,54572.0
2019-10-22 13:20:00,338.81,339.55,338.76,339.23,58687.0,334.8652,335.5966,334.8158,335.2803,58687.0
2019-10-22 13:30:00,339.18,339.49,338.71,339.35,56185.0,335.2309,335.5373,334.7664,335.3989,56185.0
2019-10-22 13:40:00,339.27,339.55,338.88,339.14,58144.0,335.3199,335.5966,334.9344,335.1914,58144.0
2019-10-22 13:50:00,339.15,340.0,338.91,339.71,106461.0,335.2013,336.0414,334.9641,335.7547,106461.0
2019-10-22 14:00:00,339.72,340.04,339.19,339.72,196613.0,335.7646,336.0809,335.2408,335.7646,196613.0
2019-10-22 14:10:00,339.77,340.39,339.47,340.33,96663.0,335.814,336.4268,335.5175,336.3675,96663.0
2019-10-22 14:20:00,340.33,340.49,339.05,339.25,109890.0,336.3675,336.5257,335.1024,335.3001,109890.0
2019-10-22 14:30:00,339.3,339.43,338.3,339.13,85366.0,335.3495,335.478,334.3612,335.1815,85366.0
2019-10-22 14:40:00,339.13,339.33,337.89,338.55,117272.0,335.1815,335.3792,333.9559,334.6083,117272.0
2019-10-22 14:50:00,338.56,339.5,338.45,338.8,143713.0,334.6181,335.5472,334.5094,334.8553,143713.0
2019-10-22 15:00:00,338.8,339.02,336.59,337.97,156214.0,334.8553,335.0728,332.6711,334.035,156214.0
2019-10-22 15:10:00,337.8,338.84,337.5,338.46,112571.0,333.867,334.8949,333.5705,334.5193,112571.0
2019-10-22 15:20:00,338.48,338.91,338.0,338.84,120402.0,334.5391,334.9641,334.0647,334.8949,120402.0
2019-10-22 15:30:00,338.81,338.81,338.0,338.14,96551.0,334.8652,334.8652,334.0647,334.203,96551.0
2019-10-22 15:40:00,338.12,338.21,337.12,337.23,131548.0,334.1833,334.2722,333.1949,333.3036,131548.0
2019-10-22 15:50:00,337.18,337.66,336.88,337.1,338110.0,333.2542,333.7286,332.9577,333.1751,338110.0
2019-10-23 09:30:00,345.25,346.48,343.53,346.18,613400.0,341.2302,342.4459,339.5303,342.1494,613400.0
2019-10-23 09:40:00,346.12,348.92,345.66,347.86,566545.0,342.0901,344.8575,341.6355,343.8099,566545.0
2019-10-23 09:50:00,347.97,349.83,347.6,348.58,575027.0,343.9186,345.7569,343.5529,344.5215,575027.0
2019-10-23 10:00:00,348.5,350.8,348.06,348.83,393084.0,344.4424,346.7156,344.0075,344.7686,393084.0
2019-10-23 10:10:00,348.96,350.0,348.64,349.87,261602.0,344.897,345.9249,344.5808,345.7965,261602.0
2019-10-23 10:20:00,349.83,349.98,347.62,347.99,236251.0,345.7569,345.9052,343.5727,343.9383,236251.0
2019-10-23 10:30:00,348.01,348.02,346.25,346.44,307089.0,343.9581,343.968,342.2186,342.4064,307089.0
2019-10-23 10:40:00,346.38,347.09,345.28,346.23,315574.0,342.3471,343.0488,341.2599,342.1988,315574.0
2019-10-23 10:50:00,346.25,346.39,345.33,345.74,176460.0,342.2186,342.357,341.3093,341.7145,176460.0
2019-10-23 11:00:00,345.67,347.58,345.51,347.07,195519.0,341.6454,343.5331,341.4872,343.0291,195519.0
2019-10-23 11:10:00,347.15,348.96,346.64,348.74,197909.0,343.1081,344.897,342.6041,344.6796,197909.0
2019-10-23 11:20:00,348.79,349.31,346.36,346.52,144795.0,344.729,345.243,342.3273,342.4855,144795.0
2019-10-23 11:30:00,346.54,346.54,342.68,343.35,278207.0,342.5052,342.5052,338.6902,339.3524,278207.0
2019-10-23 11:40:00,343.41,344.55,343.1,343.69,126100.0,339.4117,340.5384,339.1053,339.6884,126100.0
2019-10-23 11:50:00,343.8,343.81,342.15,342.55,157410.0,339.7971,339.807,338.1663,338.5617,157410.0
2019-10-23 12:00:00,342.42,342.5,340.84,341.0,207455.0,338.4332,338.5123,336.8716,337.0297,207455.0
2019-10-23 12:10:00,341.0,341.8,340.02,340.15,187996.0,337.0297,337.8204,336.0611,336.1896,187996.0
2019-10-23 12:20:00,340.15,340.88,339.73,339.89,149009.0,336.1896,336.9111,335.7745,335.9327,149009.0
2019-10-23 12:30:00,339.93,340.9,339.73,340.38,179128.0,335.9722,336.9309,335.7745,336.4169,179128.0
2019-10-23 12:40:00,340.45,341.0,338.38,339.16,191263.0,336.4861,337.0297,334.4402,335.2112,191263.0
2019-10-23 12:50:00,339.17,339.94,338.81,339.13,137306.0,335.221,335.9821,334.8652,335.1815,137306.0
2019-10-23 13:00:00,339.12,341.0,338.9,340.94,220288.0,335.1716,337.0297,334.9542,336.9704,220288.0
2019-10-23 13:10:00,340.79,341.0,339.35,339.61,142346.0,336.8222,337.0297,335.3989,335.6559,142346.0
2019-10-23 13:20:00,339.52,340.5,339.12,340.27,110642.0,335.567,336.5355,335.1716,336.3082,110642.0
2019-10-23 13:30:00,340.31,340.68,339.98,340.28,96766.0,336.3478,336.7135,336.0216,336.3181,96766.0
2019-10-23 13:40:00,340.36,340.78,339.89,340.01,95125.0,336.3972,336.8123,335.9327,336.0513,95125.0
2019-10-23 13:50:00,340.03,340.46,338.86,338.93,129264.0,336.071,336.496,334.9146,334.9838,129264.0
2019-10-23 14:00:00,338.85,339.06,337.82,338.53,227298.0,334.9048,335.1123,333.8868,334.5885,227298.0
2019-10-23 14:10:00,338.53,338.79,337.83,338.04,99747.0,334.5885,334.8455,333.8966,334.1042,99747.0
2019-10-23 14:20:00,338.04,338.3,337.57,337.57,96814.0,334.1042,334.3612,333.6397,333.6397,96814.0
2019-10-23 14:30:00,337.6,337.63,336.5,336.82,138358.0,333.6693,333.699,332.5821,332.8984,138358.0
2019-10-23 14:40:00,336.75,337.97,336.51,337.51,97601.0,332.8292,334.035,332.592,333.5804,97601.0
2019-10-23 14:50:00,337.55,337.86,337.0,337.86,94268.0,333.6199,333.9263,333.0763,333.9263,94268.0
2019-10-23 15:00:00,337.84,337.87,336.71,337.37,151586.0,333.9065,333.9362,332.7897,333.442,151586.0
2019-10-23 15:10:00,337.4,337.92,337.1,337.68,147506.0,333.4716,333.9856,333.1751,333.7484,147506.0
2019-10-23 15:20:00,337.7,339.39,337.65,339.06,208809.0,333.7681,335.4385,333.7187,335.1123,208809.0
2019-10-23 15:30:00,338.98,339.98,338.94,339.16,152280.0,335.0332,336.0216,334.9937,335.2112,152280.0
2019-10-23 15:40:00,339.14,341.0,339.14,340.94,251391.0,335.1914,337.0297,335.1914,336.9704,251391.0
2019-10-23 15:50:00,340.94,341.03,339.89,340.6,349581.0,336.9704,337.0594,335.9327,336.6344,349581.0
2019-10-24 09:30:00,341.7,341.98,337.77,338.14,293945.0,337.7216,337.9983,333.8373,334.203,293945.0
2019-10-24 09:40:00,337.99,340.0,337.85,338.32,256612.0,334.0548,336.0414,333.9164,334.3809,256612.0
2019-10-24 09:50:00,338.43,339.34,338.16,338.7,156591.0,334.4897,335.3891,334.2228,334.7565,156591.0
2019-10-24 10:00:00,338.8,341.72,338.79,341.72,188535.0,334.8553,337.7413,334.8455,337.7413,188535.0
2019-10-24 10:10:00,341.7,343.32,341.0,342.71,178241.0,337.7216,339.3227,337.0297,338.7198,178241.0
2019-10-24 10:20:00,342.77,343.12,341.51,341.57,104646.0,338.7791,339.125,337.5338,337.5931,104646.0
2019-10-24 10:30:00,341.64,342.26,341.02,342.13,73689.0,337.6623,338.2751,337.0495,338.1466,73689.0
2019-10-24 10:40:00,342.17,342.77,341.83,342.73,64262.0,338.1861,338.7791,337.8501,338.7396,64262.0
2019-10-24 10:50:00,342.77,342.98,341.54,341.56,67617.0,338.7791,338.9867,337.5634,337.5832,67617.0
2019-10-24 11:00:00,341.62,342.3,341.61,341.7,46447.0,337.6425,338.3146,337.6326,337.7216,46447.0
2019-10-24 11:10:00,341.74,341.8,339.82,340.0,86100.0,337.7611,337.8204,335.8635,336.0414,86100.0
2019-10-24 11:20:00,339.91,340.4,339.3,339.92,104184.0,335.9524,336.4367,335.3495,335.9623,104184.0
2019-10-24 11:30:00,339.93,341.22,339.83,341.15,76219.0,335.9722,337.2472,335.8734,337.178,76219.0
2019-10-24 11:40:00,341.15,342.46,340.06,342.44,135288.0,337.178,338.4727,336.1007,338.453,135288.0
2019-10-24 11:50:00,342.42,342.73,341.6,342.23,88066.0,338.4332,338.7396,337.6227,338.2454,88066.0
2019-10-24 12:00:00,342.27,342.47,341.46,342.1,74986.0,338.2849,338.4826,337.4844,338.1169,74986.0
2019-10-24 12:10:00,342.11,342.22,340.73,341.15,63656.0,338.1268,338.2355,336.7629,337.178,63656.0
2019-10-24 12:20:00,341.15,341.74,340.94,341.73,61972.0,337.178,337.7611,336.9704,337.7512,61972.0
2019-10-24 12:30:00,341.67,342.76,341.67,342.63,70363.0,337.6919,338.7692,337.6919,338.6407,70363.0
2019-10-24 12:40:00,342.67,342.99,342.53,342.81,60184.0,338.6803,338.9966,338.5419,338.8187,60184.0
2019-10-24 12:50:00,342.81,343.63,342.63,343.25,86929.0,338.8187,339.6291,338.6407,339.2535,86929.0
2019-10-24 13:00:00,343.29,343.49,342.27,342.44,54439.0,339.2931,339.4907,338.2849,338.453,54439.0
2019-10-24 13:10:00,342.37,342.52,341.88,342.44,49621.0,338.3838,338.532,337.8995,338.453,49621.0
2019-10-24 13:20:00,342.42,343.42,342.4,343.08,48714.0,338.4332,339.4216,338.4134,339.0855,48714.0
2019-10-24 13:30:00,343.12,343.49,342.6,343.49,36936.0,339.125,339.4907,338.6111,339.4907,36936.0
2019-10-24 13:40:00,343.45,343.89,343.24,343.36,58189.0,339.4512,339.8861,339.2436,339.3623,58189.0
2019-10-24 13:50:00,343.36,343.43,342.67,343.08,39745.0,339.3623,339.4314,338.6803,339.0855,39745.0
2019-10-24 14:00:00,343.17,343.58,342.81,343.58,97635.0,339.1745,339.5797,338.8187,339.5797,97635.0
2019-10-24 14:10:00,343.5,343.9,343.34,343.79,52717.0,339.5006,339.896,339.3425,339.7872,52717.0
2019-10-24 14:20:00,343.85,343.85,342.98,343.63,57355.0,339.8465,339.8465,338.9867,339.6291,57355.0
2019-10-24 14:30:00,343.58,343.89,343.43,343.67,54637.0,339.5797,339.8861,339.4314,339.6686,54637.0
2019-10-24 14:40:00,343.64,343.72,343.38,343.57,47673.0,339.639,339.7181,339.382,339.5698,47673.0
2019-10-24 14:50:00,343.54,343.66,343.33,343.55,61902.0,339.5402,339.6588,339.3326,339.55,61902.0
2019-10-24 15:00:00,343.57,344.31,343.45,344.27,93578.0,339.5698,340.3012,339.4512,340.2617,93578.0
2019-10-24 15:10:00,344.26,344.79,344.17,344.79,97327.0,340.2518,340.7756,340.1628,340.7756,97327.0
2019-10-24 15:20:00,344.71,345.74,344.66,345.11,181731.0,340.6965,341.7145,340.6471,341.0919,181731.0
2019-10-24 15:30:00,345.13,345.18,344.1,344.72,76037.0,341.1116,341.1611,340.0936,340.7064,76037.0
2019-10-24 15:40:00,344.75,344.98,344.46,344.59,81636.0,340.7361,340.9634,340.4494,340.5779,81636.0
2019-10-24 15:50:00,344.61,345.09,344.14,344.55,276519.0,340.5977,341.0721,340.1332,340.5384,276519.0
2019-10-25 09:30:00,342.92,343.37,340.13,341.18,182972.0,338.9274,339.3721,336.1699,337.2076,182972.0
2019-10-25 09:40:00,341.18,342.12,340.85,341.42,138282.0,337.2076,338.1367,336.8815,337.4448,138282.0
2019-10-25 09:50:00,341.4,341.74,340.71,340.78,70249.0,337.4251,337.7611,336.7431,336.8123,70249.0
2019-10-25 10:00:00,340.77,341.0,339.82,340.69,113169.0,336.8024,337.0297,335.8635,336.7233,113169.0
2019-10-25 10:10:00,340.74,340.75,339.05,339.13,149558.0,336.7728,336.7826,335.1024,335.1815,149558.0
2019-10-25 10:20:00,339.14,340.42,339.08,340.08,121045.0,335.1914,336.4565,335.1321,336.1204,121045.0
2019-10-25 10:30:00,340.23,341.11,339.94,340.27,101701.0,336.2687,337.1384,335.9821,336.3082,101701.0
2019-10-25 10:40:00,340.15,341.27,339.77,341.27,67560.0,336.1896,337.2966,335.814,337.2966,67560.0
2019-10-25 10:50:00,341.26,341.65,340.68,340.99,105182.0,337.2867,337.6722,336.7135,337.0198,105182.0
2019-10-25 11:00:00,341.0,341.24,340.64,341.02,116473.0,337.0297,337.2669,336.6739,337.0495,116473.0
2019-10-25 11:10:00,341.01,341.15,340.56,340.89,90525.0,337.0396,337.178,336.5949,336.921,90525.0
2019-10-25 11:20:00,340.9,341.25,340.36,340.53,78293.0,336.9309,337.2768,336.3972,336.5652,78293.0
2019-10-25 11:30:00,340.53,340.72,339.93,340.22,88653.0,336.5652,336.753,335.9722,336.2588,88653.0
2019-10-25 11:40:00,340.22,340.48,339.87,339.9,53116.0,336.2588,336.5158,335.9129,335.9425,53116.0
2019-10-25 11:50:00,339.9,340.63,339.53,340.58,60174.0,335.9425,336.664,335.5768,336.6146,60174.0
2019-10-25 12:00:00,340.7,340.81,340.28,340.8,37076.0,336.7332,336.8419,336.3181,336.8321,37076.0
2019-10-25 12:10:00,340.77,340.94,340.59,340.62,30175.0,336.8024,336.9704,336.6245,336.6542,30175.0
2019-10-25 12:20:00,340.67,341.11,340.54,341.11,44717.0,336.7036,337.1384,336.5751,337.1384,44717.0
2019-10-25 12:30:00,341.11,341.19,340.67,340.82,36644.0,337.1384,337.2175,336.7036,336.8518,36644.0
2019-10-25 12:40:00,340.77,340.87,340.22,340.87,49302.0,336.8024,336.9012,336.2588,336.9012,49302.0
2019-10-25 12:50:00,340.85,341.0,340.54,340.66,22852.0,336.8815,337.0297,336.5751,336.6937,22852.0
2019-10-25 13:00:00,340.71,341.2,340.7,341.19,27055.0,336.7431,337.2274,336.7332,337.2175,27055.0
2019-10-25 13:10:00,341.19,341.43,340.91,341.43,52671.0,337.2175,337.4547,336.9408,337.4547,52671.0
2019-10-25 13:20:00,341.44,341.82,341.44,341.63,65766.0,337.4646,337.8402,337.4646,337.6524,65766.0
2019-10-25 13:30:00,341.64,341.65,340.71,340.71,57037.0,337.6623,337.6722,336.7431,336.7431,57037.0
2019-10-25 13:40:00,340.73,340.77,340.26,340.39,48421.0,336.7629,336.8024,336.2983,336.4268,48421.0
2019-10-25 13:50:00,340.35,340.39,339.85,339.88,87853.0,336.3873,336.4268,335.8931,335.9228,87853.0
2019-10-25 14:00:00,339.9,340.12,339.5,339.81,63508.0,335.9425,336.16,335.5472,335.8536,63508.0
2019-10-25 14:10:00,339.92,340.08,339.7,339.7,42426.0,335.9623,336.1204,335.7449,335.7449,42426.0
2019-10-25 14:20:00,339.68,339.83,339.34,339.38,70778.0,335.7251,335.8734,335.3891,335.4286,70778.0
2019-10-25 14:30:00,339.36,339.45,338.9,339.3,75711.0,335.4088,335.4978,334.9542,335.3495,75711.0
2019-10-25 14:40:00,339.32,339.55,339.14,339.21,45165.0,335.3693,335.5966,335.1914,335.2606,45165.0
2019-10-25 14:50:00,339.21,339.67,339.19,339.36,56070.0,335.2606,335.7152,335.2408,335.4088,56070.0
2019-10-25 15:00:00,339.33,339.36,339.1,339.15,37503.0,335.3792,335.4088,335.1518,335.2013,37503.0
2019-10-25 15:10:00,339.16,340.04,339.13,340.0,56144.0,335.2112,336.0809,335.1815,336.0414,56144.0
2019-10-25 15:20:00,339.95,340.08,339.89,339.93,39991.0,335.992,336.1204,335.9327,335.9722,39991.0
2019-10-25 15:30:00,339.96,340.44,339.9,340.31,70134.0,336.0018,336.4762,335.9425,336.3478,70134.0
2019-10-25 15:40:00,340.3,340.49,339.99,340.0,66063.0,336.3379,336.5257,336.0315,336.0414,66063.0
2019-10-25 15:50:00,339.95,340.3,339.66,339.91,176431.0,335.992,336.3379,335.7053,335.9524,176431.0
2019-10-28 09:30:00,341.5,342.48,339.49,340.15,199414.0,337.5239,338.4925,335.5373,336.1896,199414.0
2019-10-28 09:40:00,340.26,342.6,340.09,341.99,137894.0,336.2983,338.6111,336.1303,338.0082,137894.0
2019-10-28 09:50:00,341.96,342.9,341.55,342.9,74449.0,337.9786,338.9076,337.5733,338.9076,74449.0
2019-10-28 10:00:00,342.9,343.37,342.71,342.73,87447.0,338.9076,339.3721,338.7198,338.7396,87447.0
2019-10-28 10:10:00,342.76,343.25,342.7,343.01,65526.0,338.7692,339.2535,338.7099,339.0163,65526.0
2019-10-28 10:20:00,343.17,343.37,342.88,343.25,54297.0,339.1745,339.3721,338.8878,339.2535,54297.0
2019-10-28 10:30:00,343.26,344.61,343.1,344.16,126372.0,339.2634,340.5977,339.1053,340.1529,126372.0
2019-10-28 10:40:00,344.14,344.98,344.14,344.63,69447.0,340.1332,340.9634,340.1332,340.6175,69447.0
2019-10-28 10:50:00,344.64,344.69,343.52,343.53,73442.0,340.6273,340.6768,339.5204,339.5303,73442.0
2019-10-28 11:00:00,343.66,343.76,341.75,342.35,78095.0,339.6588,339.7576,337.771,338.364,78095.0
2019-10-28 11:10:00,342.35,342.58,341.5,341.68,72366.0,338.364,338.5913,337.5239,337.7018,72366.0
2019-10-28 11:20:00,341.67,342.26,341.47,341.94,35361.0,337.6919,338.2751,337.4943,337.9588,35361.0
2019-10-28 11:30:00,341.93,342.17,341.75,341.9,37983.0,337.9489,338.1861,337.771,337.9192,37983.0
2019-10-28 11:40:00,341.9,342.4,341.83,342.33,27196.0,337.9192,338.4134,337.8501,338.3442,27196.0
2019-10-28 11:50:00,342.32,342.33,341.69,341.83,31827.0,338.3344,338.3442,337.7117,337.8501,31827.0
2019-10-28 12:00:00,341.83,342.3,341.47,342.1,41178.0,337.8501,338.3146,337.4943,338.1169,41178.0
2019-10-28 12:10:00,342.18,342.23,341.56,341.9,46318.0,338.196,338.2454,337.5832,337.9192,46318.0
2019-10-28 12:20:00,341.91,342.42,341.85,342.28,38381.0,337.9291,338.4332,337.8698,338.2948,38381.0
2019-10-28 12:30:00,342.2,342.2,341.38,341.66,61205.0,338.2158,338.2158,337.4053,337.682,61205.0
2019-10-28 12:40:00,341.71,341.79,341.07,341.19,41725.0,337.7315,337.8105,337.0989,337.2175,41725.0
2019-10-28 12:50:00,341.16,341.17,340.3,340.36,53045.0,337.1879,337.1977,336.3379,336.3972,53045.0
2019-10-28 13:00:00,340.4,341.22,340.33,341.14,44045.0,336.4367,337.2472,336.3675,337.1681,44045.0
2019-10-28 13:10:00,341.14,341.26,340.8,341.08,26952.0,337.1681,337.2867,336.8321,337.1088,26952.0
2019-10-28 13:20:00,341.02,341.22,340.8,341.13,29810.0,337.0495,337.2472,336.8321,337.1582,29810.0
2019-10-28 13:30:00,341.12,342.13,341.11,341.82,46940.0,337.1483,338.1466,337.1384,337.8402,46940.0
2019-10-28 13:40:00,341.87,342.09,341.56,341.63,40135.0,337.8896,338.107,337.5832,337.6524,40135.0
2019-10-28 13:50:00,341.55,341.72,341.34,341.65,22837.0,337.5733,337.7413,337.3658,337.6722,22837.0
2019-10-28 14:00:00,341.66,342.1,341.62,342.04,24013.0,337.682,338.1169,337.6425,338.0576,24013.0
2019-10-28 14:10:00,342.02,342.6,341.83,342.41,42219.0,338.0379,338.6111,337.8501,338.4233,42219.0
2019-10-28 14:20:00,342.41,342.6,342.31,342.42,30075.0,338.4233,338.6111,338.3245,338.4332,30075.0
2019-10-28 14:30:00,342.47,342.47,341.73,342.02,25664.0,338.4826,338.4826,337.7512,338.0379,25664.0
2019-10-28 14:40:00,342.05,342.2,341.77,342.09,21413.0,338.0675,338.2158,337.7908,338.107,21413.0
2019-10-28 14:50:00,342.11,342.26,341.86,342.24,23354.0,338.1268,338.2751,337.8797,338.2553,23354.0
2019-10-28 15:00:00,342.25,342.25,341.73,341.84,32035.0,338.2652,338.2652,337.7512,337.8599,32035.0
2019-10-28 15:10:00,341.84,342.22,341.33,341.33,101323.0,337.8599,338.2355,337.3559,337.3559,101323.0
2019-10-28 15:20:00,341.34,341.41,341.03,341.21,37382.0,337.3658,337.435,337.0594,337.2373,37382.0
2019-10-28 15:30:00,341.21,341.45,340.65,341.06,83526.0,337.2373,337.4745,336.6838,337.089,83526.0
2019-10-28 15:40:00,341.02,341.14,340.69,341.03,46020.0,337.0495,337.1681,336.7233,337.0594,46020.0
2019-10-28 15:50:00,341.04,341.3,340.77,340.88,139228.0,337.0693,337.3262,336.8024,336.9111,139228.0
2019-10-29 09:30:00,340.19,341.04,339.61,340.49,158396.0,336.2292,337.0693,335.6559,336.5257,158396.0
2019-10-29 09:40:00,340.51,340.99,339.21,339.88,82774.0,336.5454,337.0198,335.2606,335.9228,82774.0
2019-10-29 09:50:00,339.81,342.74,339.61,341.62,124825.0,335.8536,338.7495,335.6559,337.6425,124825.0
2019-10-29 10:00:00,341.8,342.02,340.94,341.58,93012.0,337.8204,338.0379,336.9704,337.603,93012.0
2019-10-29 10:10:00,341.54,341.89,340.83,341.26,54813.0,337.5634,337.9094,336.8617,337.2867,54813.0
2019-10-29 10:20:00,341.26,343.67,341.23,343.03,180789.0,337.2867,339.6686,337.2571,339.0361,180789.0
2019-10-29 10:30:00,343.15,343.34,341.26,342.59,149769.0,339.1547,339.3425,337.2867,338.6012,149769.0
2019-10-29 10:40:00,342.59,343.61,342.5,343.18,78849.0,338.6012,339.6093,338.5123,339.1843,78849.0
2019-10-29 10:50:00,343.15,343.47,342.63,343.39,121952.0,339.1547,339.471,338.6407,339.3919,121952.0
2019-10-29 11:00:00,343.42,344.37,342.8,343.26,181322.0,339.4216,340.3605,338.8088,339.2634,181322.0
2019-10-29 11:10:00,343.32,344.74,343.32,344.63,155203.0,339.3227,340.7262,339.3227,340.6175,155203.0
2019-10-29 11:20:00,344.59,345.0,343.77,344.09,134911.0,340.5779,340.9832,339.7675,340.0838,134911.0
2019-10-29 11:30:00,344.16,344.77,343.18,343.43,96790.0,340.1529,340.7558,339.1843,339.4314,96790.0
2019-10-29 11:40:00,343.47,343.48,341.92,342.16,116380.0,339.471,339.4809,337.939,338.1762,116380.0
2019-10-29 11:50:00,342.26,342.61,341.37,341.54,55801.0,338.2751,338.621,337.3954,337.5634,55801.0
2019-10-29 12:00:00,341.5,341.95,341.2,341.27,65383.0,337.5239,337.9687,337.2274,337.2966,65383.0
2019-10-29 12:10:00,341.3,341.56,340.83,341.37,70348.0,337.3262,337.5832,336.8617,337.3954,70348.0
2019-10-29 12:20:00,341.31,342.66,341.11,342.47,77488.0,337.3361,338.6704,337.1384,338.4826,77488.0
2019-10-29 12:30:00,342.54,344.4,342.49,344.1,197737.0,338.5518,340.3901,338.5024,340.0936,197737.0
2019-10-29 12:40:00,344.01,344.71,343.74,344.67,66169.0,340.0047,340.6965,339.7378,340.657,66169.0
2019-10-29 12:50:00,344.69,344.9,343.89,344.1,77324.0,340.6768,340.8843,339.8861,340.0936,77324.0
2019-10-29 13:00:00,344.16,344.4,343.63,343.66,34295.0,340.1529,340.3901,339.6291,339.6588,34295.0
2019-10-29 13:10:00,343.62,343.93,343.56,343.71,42799.0,339.6192,339.9256,339.5599,339.7082,42799.0
2019-10-29 13:20:00,343.75,344.3,343.66,344.19,33584.0,339.7477,340.2913,339.6588,340.1826,33584.0
2019-10-29 13:30:00,344.23,345.33,344.2,345.27,84597.0,340.2221,341.3093,340.1925,341.25,84597.0
2019-10-29 13:40:00,345.22,346.97,344.89,346.35,185565.0,341.2006,342.9302,340.8744,342.3174,185565.0
2019-10-29 13:50:00,346.27,347.13,345.0,347.01,134351.0,342.2384,343.0884,340.9832,342.9698,134351.0
2019-10-29 14:00:00,347.08,347.5,346.02,346.84,149122.0,343.0389,343.454,341.9913,342.8017,149122.0
2019-10-29 14:10:00,346.83,347.1,346.32,346.39,72095.0,342.7918,343.0587,342.2878,342.357,72095.0
2019-10-29 14:20:00,346.38,346.94,346.21,346.87,55247.0,342.3471,342.9006,342.1791,342.8314,55247.0
2019-10-29 14:30:00,346.9,348.64,346.79,348.48,156829.0,342.861,344.5808,342.7523,344.4226,156829.0
2019-10-29 14:40:00,348.56,348.7,347.77,348.2,101129.0,344.5017,344.6401,343.7209,344.1459,101129.0
2019-10-29 14:50:00,348.15,349.14,347.26,347.48,127509.0,344.0965,345.075,343.2168,343.4343,127509.0
2019-10-29 15:00:00,347.44,348.7,347.44,347.77,76439.0,343.3947,344.6401,343.3947,343.7209,76439.0
2019-10-29 15:10:00,347.76,348.12,347.45,348.0,89021.0,343.711,344.0668,343.4046,343.9482,89021.0
2019-10-29 15:20:00,348.06,348.69,348.0,348.3,88365.0,344.0075,344.6302,343.9482,344.2447,88365.0
2019-10-29 15:30:00,348.29,348.86,347.88,348.81,115826.0,344.2349,344.7982,343.8296,344.7488,115826.0
2019-10-29 15:40:00,348.84,349.42,348.19,349.13,231300.0,344.7784,345.3517,344.136,345.0651,231300.0
2019-10-29 15:50:00,349.17,349.72,348.5,348.85,424340.0,345.1046,345.6482,344.4424,344.7883,424340.0
2019-10-30 09:30:00,346.63,347.0,343.27,344.41,279224.0,342.5942,342.9599,339.2733,340.4,279224.0
2019-10-30 09:40:00,344.19,346.54,344.0,346.38,214064.0,340.1826,342.5052,339.9948,342.3471,214064.0
2019-10-30 09:50:00,346.4,347.64,345.55,347.12,205314.0,342.3669,343.5924,341.5268,343.0785,205314.0
2019-10-30 10:00:00,347.12,347.93,346.3,347.47,98229.0,343.0785,343.879,342.268,343.4244,98229.0
2019-10-30 10:10:00,347.7,350.0,347.48,349.76,156307.0,343.6517,345.9249,343.4343,345.6877,156307.0
2019-10-30 10:20:00,349.69,349.93,348.06,348.33,98280.0,345.6186,345.8558,344.0075,344.2744,98280.0
2019-10-30 10:30:00,348.28,348.6,347.04,347.57,76657.0,344.225,344.5412,342.9994,343.5232,76657.0
2019-10-30 10:40:00,347.49,347.55,346.33,346.84,84442.0,343.4442,343.5035,342.2977,342.8017,84442.0
2019-10-30 10:50:00,346.82,346.88,346.27,346.54,67213.0,342.782,342.8413,342.2384,342.5052,67213.0
2019-10-30 11:00:00,346.51,347.17,346.27,346.77,90416.0,342.4756,343.1279,342.2384,342.7325,90416.0
2019-10-30 11:10:00,346.77,347.05,346.7,346.87,55347.0,342.7325,343.0093,342.6634,342.8314,55347.0
2019-10-30 11:20:00,346.77,346.92,345.8,346.37,65485.0,342.7325,342.8808,341.7738,342.3372,65485.0
2019-10-30 11:30:00,346.37,346.37,345.19,345.45,75753.0,342.3372,342.3372,341.1709,341.4279,75753.0
2019-10-30 11:40:00,345.34,345.69,344.87,345.41,50322.0,341.3192,341.6651,340.8547,341.3884,50322.0
2019-10-30 11:50:00,345.45,345.79,344.41,344.42,68090.0,341.4279,341.764,340.4,340.4099,68090.0
2019-10-30 12:00:00,344.36,345.11,344.25,344.98,42085.0,340.3506,341.0919,340.2419,340.9634,42085.0
2019-10-30 12:10:00,345.0,345.61,344.66,345.43,54062.0,340.9832,341.5861,340.6471,341.4081,54062.0
2019-10-30 12:20:00,345.58,346.28,345.58,345.97,43518.0,341.5564,342.2483,341.5564,341.9419,43518.0
2019-10-30 12:30:00,346.06,346.39,345.79,345.82,38356.0,342.0308,342.357,341.764,341.7936,38356.0
2019-10-30 12:40:00,345.81,347.1,345.69,346.58,70941.0,341.7837,343.0587,341.6651,342.5448,70941.0
2019-10-30 12:50:00,346.55,347.06,346.44,346.44,45509.0,342.5151,343.0192,342.4064,342.4064,45509.0
2019-10-30 13:00:00,346.48,346.59,346.09,346.26,28071.0,342.4459,342.5546,342.0605,342.2285,28071.0
2019-10-30 13:10:00,346.28,346.34,346.02,346.06,17134.0,342.2483,342.3076,341.9913,342.0308,17134.0
2019-10-30 13:20:00,346.01,346.03,345.19,345.19,53744.0,341.9814,342.0012,341.1709,341.1709,53744.0
2019-10-30 13:30:00,345.19,345.36,344.9,344.98,30881.0,341.1709,341.339,340.8843,340.9634,30881.0
2019-10-30 13:40:00,344.95,345.26,344.77,344.78,39610.0,340.9337,341.2401,340.7558,340.7657,39610.0
2019-10-30 13:50:00,344.77,345.15,344.67,344.78,51029.0,340.7558,341.1314,340.657,340.7657,51029.0
2019-10-30 14:00:00,344.61,345.66,344.38,345.65,70027.0,340.5977,341.6355,340.3704,341.6256,70027.0
2019-10-30 14:10:00,345.56,346.64,345.41,346.22,61189.0,341.5366,342.6041,341.3884,342.189,61189.0
2019-10-30 14:20:00,346.26,346.54,345.05,345.44,43384.0,342.2285,342.5052,341.0326,341.418,43384.0
2019-10-30 14:30:00,345.44,345.53,344.81,344.94,38680.0,341.418,341.507,340.7954,340.9239,38680.0
2019-10-30 14:40:00,345.01,345.41,344.46,345.11,51616.0,340.993,341.3884,340.4494,341.0919,51616.0
2019-10-30 14:50:00,345.12,346.06,344.8,344.83,63451.0,341.1018,342.0308,340.7855,340.8151,63451.0
2019-10-30 15:00:00,344.89,345.35,344.73,345.07,47347.0,340.8744,341.3291,340.7163,341.0523,47347.0
2019-10-30 15:10:00,345.04,345.58,345.03,345.37,48821.0,341.0227,341.5564,341.0128,341.3488,48821.0
2019-10-30 15:20:00,345.4,346.58,345.4,346.33,65244.0,341.3785,342.5448,341.3785,342.2977,65244.0
2019-10-30 15:30:00,346.39,346.44,345.62,345.95,57175.0,342.357,342.4064,341.5959,341.9221,57175.0
2019-10-30 15:40:00,345.94,346.29,345.8,346.04,46764.0,341.9122,342.2581,341.7738,342.011,46764.0
2019-10-30 15:50:00,346.07,346.39,345.97,346.07,144159.0,342.0407,342.357,341.9419,342.0407,144159.0
2019-10-31 09:30:00,344.7,345.73,342.69,345.27,106970.0,340.6866,341.7047,338.7001,341.25,106970.0
2019-10-31 09:40:00,345.39,345.6,343.6,344.2,44990.0,341.3686,341.5762,339.5995,340.1925,44990.0
2019-10-31 09:50:00,344.22,344.89,343.94,344.84,43038.0,340.2122,340.8744,339.9355,340.825,43038.0
2019-10-31 10:00:00,344.81,345.48,344.27,345.2,78469.0,340.7954,341.4576,340.2617,341.1808,78469.0
2019-10-31 10:10:00,345.1,345.2,343.76,344.0,54928.0,341.082,341.1808,339.7576,339.9948,54928.0
2019-10-31 10:20:00,343.98,344.03,342.66,342.94,111117.0,339.975,340.0244,338.6704,338.9471,111117.0
2019-10-31 10:30:00,342.88,342.89,341.7,341.79,102300.0,338.8878,338.8977,337.7216,337.8105,102300.0
2019-10-31 10:40:00,341.76,343.13,341.64,342.89,81814.0,337.7809,339.1349,337.6623,338.8977,81814.0
2019-10-31 10:50:00,342.98,343.13,341.98,342.31,76758.0,338.9867,339.1349,337.9983,338.3245,76758.0
2019-10-31 11:00:00,342.36,342.66,342.15,342.31,50249.0,338.3739,338.6704,338.1663,338.3245,50249.0
2019-10-31 11:10:00,342.26,342.34,341.4,341.61,83145.0,338.2751,338.3541,337.4251,337.6326,83145.0
2019-10-31 11:20:00,341.7,341.99,341.43,341.78,63446.0,337.7216,338.0082,337.4547,337.8006,63446.0
2019-10-31 11:30:00,341.8,341.98,341.54,341.7,35848.0,337.8204,337.9983,337.5634,337.7216,35848.0
2019-10-31 11:40:00,341.67,341.85,341.51,341.85,34438.0,337.6919,337.8698,337.5338,337.8698,34438.0
2019-10-31 11:50:00,341.88,342.84,341.86,342.56,54406.0,337.8995,338.8483,337.8797,338.5716,54406.0
2019-10-31 12:00:00,342.57,342.62,341.56,341.68,38488.0,338.5814,338.6309,337.5832,337.7018,38488.0
2019-10-31 12:10:00,341.66,341.72,341.58,341.61,28468.0,337.682,337.7413,337.603,337.6326,28468.0
2019-10-31 12:20:00,341.65,342.22,341.47,342.09,32052.0,337.6722,338.2355,337.4943,338.107,32052.0
2019-10-31 12:30:00,342.05,342.05,341.1,341.34,74455.0,338.0675,338.0675,337.1286,337.3658,74455.0
2019-10-31 12:40:00,341.27,341.48,339.87,339.96,141189.0,337.2966,337.5041,335.9129,336.0018,141189.0
2019-10-31 12:50:00,339.96,341.4,339.81,341.4,77024.0,336.0018,337.4251,335.8536,337.4251,77024.0
2019-10-31 13:00:00,341.46,341.5,341.01,341.05,27349.0,337.4844,337.5239,337.0396,337.0791,27349.0
2019-10-31 13:10:00,341.04,341.38,340.58,340.65,37645.0,337.0693,337.4053,336.6146,336.6838,37645.0
2019-10-31 13:20:00,340.64,340.92,340.49,340.79,30399.0,336.6739,336.9507,336.5257,336.8222,30399.0
2019-10-31 13:30:00,340.74,340.96,340.61,340.72,31419.0,336.7728,336.9902,336.6443,336.753,31419.0
2019-10-31 13:40:00,340.69,340.85,340.5,340.78,51098.0,336.7233,336.8815,336.5355,336.8123,51098.0
2019-10-31 13:50:00,340.79,340.98,340.3,340.46,41739.0,336.8222,337.01,336.3379,336.496,41739.0
2019-10-31 14:00:00,340.39,341.03,340.25,341.03,33100.0,336.4268,337.0594,336.2885,337.0594,33100.0
2019-10-31 14:10:00,341.0,341.49,340.91,341.04,35419.0,337.0297,337.514,336.9408,337.0693,35419.0
2019-10-31 14:20:00,340.98,341.5,340.98,341.33,22486.0,337.01,337.5239,337.01,337.3559,22486.0
2019-10-31 14:30:00,341.32,341.55,341.06,341.27,29985.0,337.346,337.5733,337.089,337.2966,29985.0
2019-10-31 14:40:00,341.26,341.3,340.27,340.48,39024.0,337.2867,337.3262,336.3082,336.5158,39024.0
2019-10-31 14:50:00,340.5,340.58,340.32,340.42,41254.0,336.5355,336.6146,336.3576,336.4565,41254.0
2019-10-31 15:00:00,340.44,340.46,340.06,340.09,53320.0,336.4762,336.496,336.1007,336.1303,53320.0
2019-10-31 15:10:00,340.12,340.39,340.1,340.21,68008.0,336.16,336.4268,336.1402,336.2489,68008.0
2019-10-31 15:20:00,340.21,340.24,339.95,340.06,97480.0,336.2489,336.2786,335.992,336.1007,97480.0
2019-10-31 15:30:00,340.06,340.44,339.92,340.24,113319.0,336.1007,336.4762,335.9623,336.2786,113319.0
2019-10-31 15:40:00,340.22,340.34,339.61,339.68,118630.0,336.2588,336.3774,335.6559,335.7251,118630.0
2019-10-31 15:50:00,339.64,340.05,339.45,339.94,257556.0,335.6856,336.0908,335.4978,335.9821,257556.0
2019-11-01 09:30:00,340.59,342.19,339.5,341.94,161971.0,336.6245,338.2059,335.5472,337.9588,161971.0
2019-11-01 09:40:00,341.86,342.2,341.33,341.76,71018.0,337.8797,338.2158,337.3559,337.7809,71018.0
2019-11-01 09:50:00,341.73,342.9,341.59,342.23,105562.0,337.7512,338.9076,337.6129,338.2454,105562.0
2019-11-01 10:00:00,342.11,343.4,341.88,342.86,68991.0,338.1268,339.4018,337.8995,338.8681,68991.0
2019-11-01 10:10:00,342.93,343.77,342.52,343.39,92421.0,338.9373,339.7675,338.532,339.3919,92421.0
2019-11-01 10:20:00,343.43,343.58,342.53,342.62,65798.0,339.4314,339.5797,338.5419,338.6309,65798.0
2019-11-01 10:30:00,342.62,343.15,342.62,342.94,50833.0,338.6309,339.1547,338.6309,338.9471,50833.0
2019-11-01 10:40:00,342.9,343.85,342.84,342.92,138255.0,338.9076,339.8465,338.8483,338.9274,138255.0
2019-11-01 10:50:00,342.84,343.48,342.75,343.07,83174.0,338.8483,339.4809,338.7594,339.0756,83174.0
2019-11-01 11:00:00,343.03,343.29,342.73,343.0,58674.0,339.0361,339.2931,338.7396,339.0064,58674.0
2019-11-01 11:10:00,343.02,343.08,342.83,342.88,42992.0,339.0262,339.0855,338.8384,338.8878,42992.0
2019-11-01 11:20:00,342.89,343.4,342.75,343.21,59641.0,338.8977,339.4018,338.7594,339.214,59641.0
2019-11-01 11:30:00,343.26,343.62,343.12,343.56,33554.0,339.2634,339.6192,339.125,339.5599,33554.0
2019-11-01 11:40:00,343.62,344.37,343.6,344.27,63324.0,339.6192,340.3605,339.5995,340.2617,63324.0
2019-11-01 11:50:00,344.29,344.56,343.91,344.52,47371.0,340.2814,340.5483,339.9058,340.5087,47371.0
2019-11-01 12:00:00,344.62,344.69,343.97,344.11,27955.0,340.6076,340.6768,339.9651,340.1035,27955.0
2019-11-01 12:10:00,344.17,344.24,343.69,343.79,47370.0,340.1628,340.232,339.6884,339.7872,47370.0
2019-11-01 12:20:00,343.81,344.32,343.75,344.29,20214.0,339.807,340.3111,339.7477,340.2814,20214.0
2019-11-01 12:30:00,344.35,344.36,343.87,343.87,21847.0,340.3407,340.3506,339.8663,339.8663,21847.0
2019-11-01 12:40:00,343.77,343.9,343.1,343.55,22919.0,339.7675,339.896,339.1053,339.55,22919.0
2019-11-01 12:50:00,343.52,343.79,343.28,343.46,24088.0,339.5204,339.7872,339.2832,339.4611,24088.0
2019-11-01 13:00:00,343.45,343.65,343.33,343.56,20346.0,339.4512,339.6489,339.3326,339.5599,20346.0
2019-11-01 13:10:00,343.57,344.1,343.56,343.96,24675.0,339.5698,340.0936,339.5599,339.9553,24675.0
2019-11-01 13:20:00,343.9,344.0,343.63,343.81,17597.0,339.896,339.9948,339.6291,339.807,17597.0
2019-11-01 13:30:00,343.83,344.07,343.67,344.0,21447.0,339.8268,340.064,339.6686,339.9948,21447.0
2019-11-01 13:40:00,343.94,344.09,343.84,344.01,20222.0,339.9355,340.0838,339.8367,340.0047,20222.0
2019-11-01 13:50:00,344.02,344.02,343.52,343.68,27321.0,340.0146,340.0146,339.5204,339.6785,27321.0
2019-11-01 14:00:00,343.7,343.74,343.45,343.58,32711.0,339.6983,339.7378,339.4512,339.5797,32711.0
2019-11-01 14:10:00,343.56,343.56,342.12,342.12,90461.0,339.5599,339.5599,338.1367,338.1367,90461.0
2019-11-01 14:20:00,342.16,343.1,341.78,342.81,69565.0,338.1762,339.1053,337.8006,338.8187,69565.0
2019-11-01 14:30:00,342.81,342.96,342.71,342.86,31759.0,338.8187,338.9669,338.7198,338.8681,31759.0
2019-11-01 14:40:00,342.84,342.96,342.71,342.96,34655.0,338.8483,338.9669,338.7198,338.9669,34655.0
2019-11-01 14:50:00,342.94,343.44,342.81,343.4,41023.0,338.9471,339.4413,338.8187,339.4018,41023.0
2019-11-01 15:00:00,343.38,344.11,343.27,343.82,43521.0,339.382,340.1035,339.2733,339.8169,43521.0
2019-11-01 15:10:00,343.81,343.97,343.45,343.81,36213.0,339.807,339.9651,339.4512,339.807,36213.0
2019-11-01 15:20:00,343.87,343.97,343.65,343.81,43426.0,339.8663,339.9651,339.6489,339.807,43426.0
2019-11-01 15:30:00,343.79,344.79,343.52,344.67,105783.0,339.7872,340.7756,339.5204,340.657,105783.0
2019-11-01 15:40:00,344.71,345.11,344.3,344.61,102528.0,340.6965,341.0919,340.2913,340.5977,102528.0
2019-11-01 15:50:00,344.64,345.1,344.19,345.09,292378.0,340.6273,341.082,340.1826,341.0721,292378.0
2019-11-04 09:30:00,346.46,348.29,346.05,347.81,215968.0,342.4262,344.2349,342.0209,343.7604,215968.0
2019-11-04 09:40:00,347.84,348.14,347.21,348.0,107633.0,343.7901,344.0866,343.1674,343.9482,107633.0
2019-11-04 09:50:00,348.06,349.4,348.02,348.5,160329.0,344.0075,345.3319,343.968,344.4424,160329.0
2019-11-04 10:00:00,348.57,348.77,347.58,348.57,82373.0,344.5116,344.7093,343.5331,344.5116,82373.0
2019-11-04 10:10:00,348.64,348.7,347.77,348.18,44283.0,344.5808,344.6401,343.7209,344.1261,44283.0
2019-11-04 10:20:00,348.31,348.57,347.63,348.43,69654.0,344.2546,344.5116,343.5825,344.3732,69654.0
2019-11-04 10:30:00,348.43,349.25,348.26,349.25,87886.0,344.3732,345.1837,344.2052,345.1837,87886.0
2019-11-04 10:40:00,349.28,349.75,349.23,349.38,73720.0,345.2133,345.6779,345.1639,345.3122,73720.0
2019-11-04 10:50:00,349.43,349.44,348.26,348.84,43212.0,345.3616,345.3715,344.2052,344.7784,43212.0
2019-11-04 11:00:00,348.82,348.85,348.2,348.85,46295.0,344.7587,344.7883,344.1459,344.7883,46295.0
2019-11-04 11:10:00,348.81,349.67,348.81,349.36,80517.0,344.7488,345.5988,344.7488,345.2924,80517.0
2019-11-04 11:20:00,349.32,349.6,348.9,348.97,39431.0,345.2529,345.5296,344.8377,344.9069,39431.0
2019-11-04 11:30:00,348.94,348.94,348.5,348.53,33717.0,344.8773,344.8773,344.4424,344.4721,33717.0
2019-11-04 11:40:00,348.55,348.7,348.36,348.54,18230.0,344.4918,344.6401,344.304,344.4819,18230.0
2019-11-04 11:50:00,348.57,349.35,348.51,349.02,52749.0,344.5116,345.2825,344.4523,344.9564,52749.0
2019-11-04 12:00:00,349.01,349.09,348.1,348.36,31763.0,344.9465,345.0255,344.0471,344.304,31763.0
2019-11-04 12:10:00,348.33,348.86,348.26,348.81,17541.0,344.2744,344.7982,344.2052,344.7488,17541.0
2019-11-04 12:20:00,348.81,348.87,348.61,348.71,16010.0,344.7488,344.8081,344.5511,344.65,16010.0
2019-11-04 12:30:00,348.73,348.98,348.47,348.52,19247.0,344.6697,344.9168,344.4128,344.4622,19247.0
2019-11-04 12:40:00,348.56,348.94,348.47,348.72,28213.0,344.5017,344.8773,344.4128,344.6598,28213.0
2019-11-04 12:50:00,348.76,348.91,348.48,348.6,23548.0,344.6994,344.8476,344.4226,344.5412,23548.0
2019-11-04 13:00:00,348.59,349.05,348.44,349.05,27422.0,344.5314,344.986,344.3831,344.986,27422.0
2019-11-04 13:10:00,349.04,349.14,348.67,349.02,35201.0,344.9761,345.075,344.6104,344.9564,35201.0
2019-11-04 13:20:00,348.98,349.45,348.9,349.39,57277.0,344.9168,345.3813,344.8377,345.322,57277.0
2019-11-04 13:30:00,349.36,349.6,349.3,349.37,42799.0,345.2924,345.5296,345.2331,345.3023,42799.0
2019-11-04 13:40:00,349.37,349.52,349.31,349.5,29286.0,345.3023,345.4505,345.243,345.4308,29286.0
2019-11-04 13:50:00,349.52,350.0,349.49,349.54,87079.0,345.4505,345.9249,345.4209,345.4703,87079.0
2019-11-04 14:00:00,349.5,349.67,348.92,349.42,56266.0,345.4308,345.5988,344.8575,345.3517,56266.0
2019-11-04 14:10:00,349.38,349.85,349.25,349.82,40550.0,345.3122,345.7767,345.1837,345.747,40550.0
2019-11-04 14:20:00,349.85,351.45,349.6,350.61,163660.0,345.7767,347.3581,345.5296,346.5278,163660.0
2019-11-04 14:30:00,350.66,350.66,350.25,350.46,58271.0,346.5773,346.5773,346.172,346.3796,58271.0
2019-11-04 14:40:00,350.49,350.69,350.27,350.35,52839.0,346.4092,346.6069,346.1918,346.2709,52839.0
2019-11-04 14:50:00,350.36,351.2,350.34,350.58,65086.0,346.2807,347.111,346.261,346.4982,65086.0
2019-11-04 15:00:00,350.6,351.42,350.25,351.42,64260.0,346.518,347.3284,346.172,347.3284,64260.0
2019-11-04 15:10:00,351.41,351.43,350.68,350.77,70177.0,347.3185,347.3383,346.597,346.686,70177.0
2019-11-04 15:20:00,350.78,350.8,350.15,350.3,73622.0,346.6959,346.7156,346.0732,346.2214,73622.0
2019-11-04 15:30:00,350.33,350.68,350.25,350.54,82747.0,346.2511,346.597,346.172,346.4587,82747.0
2019-11-04 15:40:00,350.6,350.77,350.42,350.6,95708.0,346.518,346.686,346.3401,346.518,95708.0
2019-11-04 15:50:00,350.64,351.08,350.5,351.07,216214.0,346.5575,346.9924,346.4191,346.9825,216214.0
2019-11-05 09:30:00,355.23,357.4,353.19,356.36,350439.0,351.094,353.2388,349.0778,352.2109,350439.0
2019-11-05 09:40:00,356.49,357.0,354.81,355.58,156988.0,352.3394,352.8434,350.6789,351.44,156988.0
2019-11-05 09:50:00,355.64,358.25,355.28,357.69,195251.0,351.4993,354.0789,351.1435,353.5254,195251.0
2019-11-05 10:00:00,358.14,358.49,356.6,356.81,143344.0,353.9702,354.3161,352.4481,352.6557,143344.0
2019-11-05 10:10:00,356.8,356.93,356.1,356.71,78025.0,352.6458,352.7743,351.9539,352.5568,78025.0
2019-11-05 10:20:00,356.67,358.28,356.61,358.28,117358.0,352.5173,354.1085,352.458,354.1085,117358.0
2019-11-05 10:30:00,358.28,360.46,358.16,359.72,337803.0,354.1085,356.2632,353.9899,355.5318,337803.0
2019-11-05 10:40:00,359.66,360.08,357.83,358.82,147725.0,355.4725,355.8876,353.6638,354.6422,147725.0
2019-11-05 10:50:00,358.77,360.0,358.46,359.13,115875.0,354.5928,355.8085,354.2864,354.9486,115875.0
2019-11-05 11:00:00,359.18,359.3,358.03,358.09,75488.0,354.9981,355.1167,353.8614,353.9207,75488.0
2019-11-05 11:10:00,358.15,358.45,357.9,357.97,66487.0,353.9801,354.2766,353.733,353.8021,66487.0
2019-11-05 11:20:00,357.96,358.51,357.91,358.15,65478.0,353.7923,354.3359,353.7428,353.9801,65478.0
2019-11-05 11:30:00,358.14,358.34,357.91,358.18,43570.0,353.9702,354.1678,353.7428,354.0097,43570.0
2019-11-05 11:40:00,358.04,358.54,357.92,358.08,27660.0,353.8713,354.3655,353.7527,353.9109,27660.0
2019-11-05 11:50:00,358.08,358.67,357.98,358.53,41240.0,353.9109,354.494,353.812,354.3556,41240.0
2019-11-05 12:00:00,358.5,359.53,358.49,359.47,59852.0,354.326,355.344,354.3161,355.2847,59852.0
2019-11-05 12:10:00,359.47,359.48,358.7,359.04,38683.0,355.2847,355.2946,354.5236,354.8597,38683.0
2019-11-05 12:20:00,359.05,359.21,358.07,358.71,47447.0,354.8696,355.0277,353.901,354.5335,47447.0
2019-11-05 12:30:00,358.64,358.95,358.64,358.8,48690.0,354.4643,354.7707,354.4643,354.6225,48690.0
2019-11-05 12:40:00,358.79,359.07,358.43,358.85,54484.0,354.6126,354.8893,354.2568,354.6719,54484.0
2019-11-05 12:50:00,358.81,359.28,358.81,359.21,46224.0,354.6324,355.0969,354.6324,355.0277,46224.0
2019-11-05 13:00:00,359.18,359.9,358.92,359.16,109478.0,354.9981,355.7097,354.7411,354.9783,109478.0
2019-11-05 13:10:00,359.15,359.34,358.91,359.1,65258.0,354.9684,355.1562,354.7312,354.919,65258.0
2019-11-05 13:20:00,359.05,359.24,358.66,358.66,29925.0,354.8696,355.0574,354.4841,354.4841,29925.0
2019-11-05 13:30:00,358.66,359.62,358.66,359.55,55357.0,354.4841,355.4329,354.4841,355.3637,55357.0
2019-11-05 13:40:00,359.59,360.19,359.54,359.83,71098.0,355.4033,355.9963,355.3539,355.6405,71098.0
2019-11-05 13:50:00,359.87,360.48,359.83,360.47,63714.0,355.68,356.2829,355.6405,356.273,63714.0
2019-11-05 14:00:00,360.44,361.6,360.43,361.31,170790.0,356.2434,357.3899,356.2335,357.1033,170790.0
2019-11-05 14:10:00,361.32,361.61,360.25,360.36,93590.0,357.1131,357.3998,356.0556,356.1643,93590.0
2019-11-05 14:20:00,360.37,360.65,360.01,360.32,63729.0,356.1742,356.4509,355.8184,356.1248,63729.0
2019-11-05 14:30:00,360.27,360.38,359.79,360.04,61197.0,356.0754,356.1841,355.601,355.848,61197.0
2019-11-05 14:40:00,360.12,360.71,359.95,360.69,57973.0,355.9271,356.5102,355.7591,356.4905,57973.0
2019-11-05 14:50:00,360.67,360.67,359.79,359.89,59503.0,356.4707,356.4707,355.601,355.6998,59503.0
2019-11-05 15:00:00,359.9,360.36,359.25,360.14,90835.0,355.7097,356.1643,355.0672,355.9469,90835.0
2019-11-05 15:10:00,360.16,360.22,359.8,359.98,68700.0,355.9666,356.0259,355.6108,355.7887,68700.0
2019-11-05 15:20:00,360.0,360.22,359.2,359.2,88584.0,355.8085,356.0259,355.0178,355.0178,88584.0
2019-11-05 15:30:00,359.21,359.27,358.12,359.16,130668.0,355.0277,355.087,353.9504,354.9783,130668.0
2019-11-05 15:40:00,359.28,359.47,358.88,359.04,111247.0,355.0969,355.2847,354.7016,354.8597,111247.0
2019-11-05 15:50:00,358.98,359.14,357.97,358.27,305302.0,354.8004,354.9585,353.8021,354.0987,305302.0
2019-11-06 09:30:00,358.86,358.86,356.19,356.2,176959.0,354.6818,354.6818,352.0429,352.0528,176959.0
2019-11-06 09:40:00,356.38,359.4,356.13,358.97,165680.0,352.2307,355.2155,351.9836,354.7905,165680.0
2019-11-06 09:50:00,358.89,359.12,357.54,358.57,75310.0,354.7114,354.9388,353.3772,354.3952,75310.0
2019-11-06 10:00:00,358.67,358.75,357.8,358.06,56421.0,354.494,354.5731,353.6341,353.8911,56421.0
2019-11-06 10:10:00,358.04,358.73,357.87,358.44,43012.0,353.8713,354.5533,353.7033,354.2667,43012.0
2019-11-06 10:20:00,358.33,358.34,358.0,358.04,27131.0,354.158,354.1678,353.8318,353.8713,27131.0
2019-11-06 10:30:00,358.0,358.02,355.59,356.13,135646.0,353.8318,353.8516,351.4499,351.9836,135646.0
2019-11-06 10:40:00,356.08,357.13,356.02,356.41,60125.0,351.9342,352.9719,351.8748,352.2603,60125.0
2019-11-06 10:50:00,356.48,356.56,355.96,356.2,43294.0,352.3295,352.4086,351.8155,352.0528,43294.0
2019-11-06 11:00:00,356.19,356.41,355.32,356.14,64258.0,352.0429,352.2603,351.183,351.9935,64258.0
2019-11-06 11:10:00,356.16,357.56,356.1,357.56,53566.0,352.0132,353.3969,351.9539,353.3969,53566.0
2019-11-06 11:20:00,357.46,357.67,356.99,357.16,41131.0,353.2981,353.5056,352.8336,353.0016,41131.0
2019-11-06 11:30:00,357.21,357.35,356.97,357.34,22495.0,353.051,353.1894,352.8138,353.1795,22495.0
2019-11-06 11:40:00,357.46,357.57,356.12,356.12,42173.0,353.2981,353.4068,351.9737,351.9737,42173.0
2019-11-06 11:50:00,356.0,356.02,355.03,355.35,93044.0,351.8551,351.8748,350.8964,351.2127,93044.0
2019-11-06 12:00:00,355.41,356.44,355.39,355.99,46339.0,351.272,352.29,351.2522,351.8452,46339.0
2019-11-06 12:10:00,355.99,356.15,355.68,355.98,22945.0,351.8452,352.0033,351.5388,351.8353,22945.0
2019-11-06 12:20:00,355.94,356.52,355.7,356.37,28636.0,351.7958,352.369,351.5586,352.2208,28636.0
2019-11-06 12:30:00,356.36,356.46,356.22,356.37,13215.0,352.2109,352.3097,352.0725,352.2208,13215.0
2019-11-06 12:40:00,356.43,356.46,356.02,356.21,21767.0,352.2801,352.3097,351.8748,352.0626,21767.0
2019-11-06 12:50:00,356.33,356.39,356.15,356.28,17923.0,352.1812,352.2405,352.0033,352.1318,17923.0
2019-11-06 13:00:00,356.37,356.41,356.06,356.11,17705.0,352.2208,352.2603,351.9144,351.9638,17705.0
2019-11-06 13:10:00,356.1,356.18,355.3,355.51,47674.0,351.9539,352.033,351.1632,351.3708,47674.0
2019-11-06 13:20:00,355.58,356.14,355.53,356.06,20839.0,351.44,351.9935,351.3906,351.9144,20839.0
2019-11-06 13:30:00,356.1,356.21,355.53,355.69,28733.0,351.9539,352.0626,351.3906,351.5487,28733.0
2019-11-06 13:40:00,355.76,356.21,355.76,356.14,15868.0,351.6179,352.0626,351.6179,351.9935,15868.0
2019-11-06 13:50:00,356.18,357.03,356.08,356.68,35248.0,352.033,352.8731,351.9342,352.5272,35248.0
2019-11-06 14:00:00,356.63,356.75,356.27,356.5,33943.0,352.4777,352.5964,352.1219,352.3493,33943.0
2019-11-06 14:10:00,356.46,356.47,353.76,353.9,151689.0,352.3097,352.3196,349.6412,349.7795,151689.0
2019-11-06 14:20:00,354.0,355.75,353.41,355.12,170920.0,349.8784,351.608,349.2952,350.9853,170920.0
2019-11-06 14:30:00,355.13,355.7,354.87,354.9,44887.0,350.9952,351.5586,350.7382,350.7679,44887.0
2019-11-06 14:40:00,354.95,355.29,354.51,354.56,49721.0,350.8173,351.1533,350.3824,350.4318,49721.0
2019-11-06 14:50:00,354.56,354.65,353.16,354.65,143941.0,350.4318,350.5208,349.0481,350.5208,143941.0
2019-11-06 15:00:00,354.6,354.96,354.09,354.51,56834.0,350.4714,350.8272,349.9673,350.3824,56834.0
2019-11-06 15:10:00,354.52,354.57,353.81,354.07,77324.0,350.3923,350.4417,349.6906,349.9476,77324.0
2019-11-06 15:20:00,354.04,354.5,353.98,354.01,53127.0,349.9179,350.3725,349.8586,349.8883,53127.0
2019-11-06 15:30:00,354.01,354.2,353.7,354.19,76604.0,349.8883,350.076,349.5819,350.0662,76604.0
2019-11-06 15:40:00,354.14,354.53,353.97,354.45,73176.0,350.0167,350.4022,349.8487,350.3231,73176.0
2019-11-06 15:50:00,354.48,354.63,353.13,354.05,287093.0,350.3528,350.501,349.0185,349.9278,287093.0
2019-11-07 09:30:00,356.12,356.97,355.68,356.25,158679.0,353.998,354.8429,353.5606,354.1272,158679.0
2019-11-07 09:40:00,356.24,357.09,355.05,356.82,125119.0,354.1173,354.9622,352.9344,354.6938,125119.0
2019-11-07 09:50:00,356.87,357.64,356.41,356.74,121189.0,354.7435,355.5089,354.2863,354.6143,121189.0
2019-11-07 10:00:00,356.71,356.87,356.12,356.67,87895.0,354.5845,354.7435,353.998,354.5447,87895.0
2019-11-07 10:10:00,356.63,357.16,356.29,357.07,75703.0,354.505,355.0318,354.167,354.9423,75703.0
2019-11-07 10:20:00,357.07,357.27,356.48,356.64,42659.0,354.9423,355.1411,354.3558,354.5149,42659.0
2019-11-07 10:30:00,356.63,357.16,356.47,356.99,32447.0,354.505,355.0318,354.3459,354.8628,32447.0
2019-11-07 10:40:00,357.0,357.14,356.72,356.98,40332.0,354.8728,355.0119,354.5944,354.8529,40332.0
2019-11-07 10:50:00,356.96,357.37,356.51,356.79,58455.0,354.833,355.2405,354.3857,354.664,58455.0
2019-11-07 11:00:00,356.82,356.96,356.56,356.65,28304.0,354.6938,354.833,354.4354,354.5248,28304.0
2019-11-07 11:10:00,356.68,357.26,356.35,357.11,30865.0,354.5547,355.1312,354.2266,354.9821,30865.0
2019-11-07 11:20:00,357.2,357.29,356.57,356.67,27035.0,355.0716,355.161,354.4453,354.5447,27035.0
2019-11-07 11:30:00,356.67,357.09,356.66,356.86,28972.0,354.5447,354.9622,354.5348,354.7336,28972.0
2019-11-07 11:40:00,356.82,357.31,356.82,357.11,47287.0,354.6938,355.1809,354.6938,354.9821,47287.0
2019-11-07 11:50:00,357.06,357.5,356.69,357.31,28287.0,354.9324,355.3698,354.5646,355.1809,28287.0
2019-11-07 12:00:00,357.44,358.49,357.25,358.31,74522.0,355.3101,356.3539,355.1213,356.1749,74522.0
2019-11-07 12:10:00,358.35,358.8,358.28,358.53,64019.0,356.2147,356.662,356.1451,356.3936,64019.0
2019-11-07 12:20:00,358.51,358.51,357.99,358.45,30148.0,356.3738,356.3738,355.8569,356.3141,30148.0
2019-11-07 12:30:00,358.45,358.48,358.02,358.1,28848.0,356.3141,356.3439,355.8867,355.9662,28848.0
2019-11-07 12:40:00,358.16,358.9,357.99,358.86,51800.0,356.0258,356.7614,355.8569,356.7217,51800.0
2019-11-07 12:50:00,358.84,359.4,358.71,359.04,64166.0,356.7018,357.2585,356.5726,356.9006,64166.0
2019-11-07 13:00:00,358.94,359.16,358.44,358.67,30223.0,356.8012,357.0199,356.3042,356.5328,30223.0
2019-11-07 13:10:00,358.75,358.9,358.61,358.71,19562.0,356.6123,356.7614,356.4732,356.5726,19562.0
2019-11-07 13:20:00,358.74,358.83,358.56,358.69,20431.0,356.6024,356.6918,356.4235,356.5527,20431.0
2019-11-07 13:30:00,358.74,358.9,358.2,358.24,43639.0,356.6024,356.7614,356.0656,356.1054,43639.0
2019-11-07 13:40:00,358.11,358.7,358.11,358.6,21636.0,355.9761,356.5626,355.9761,356.4632,21636.0
2019-11-07 13:50:00,358.67,359.04,358.48,358.68,28094.0,356.5328,356.9006,356.3439,356.5427,28094.0
2019-11-07 14:00:00,358.62,359.18,358.62,359.1,37861.0,356.4831,357.0398,356.4831,356.9602,37861.0
2019-11-07 14:10:00,359.1,359.21,358.94,359.17,44733.0,356.9602,357.0696,356.8012,357.0298,44733.0
2019-11-07 14:20:00,359.17,359.2,358.81,358.92,52387.0,357.0298,357.0596,356.672,356.7813,52387.0
2019-11-07 14:30:00,358.9,358.9,357.89,358.0,54182.0,356.7614,356.7614,355.7574,355.8668,54182.0
2019-11-07 14:40:00,357.98,358.44,357.19,357.62,35441.0,355.8469,356.3042,355.0616,355.4891,35441.0
2019-11-07 14:50:00,357.57,357.86,357.35,357.68,24528.0,355.4394,355.7276,355.2207,355.5487,24528.0
2019-11-07 15:00:00,357.65,358.02,357.59,358.02,21576.0,355.5189,355.8867,355.4592,355.8867,21576.0
2019-11-07 15:10:00,357.94,358.17,357.67,357.75,34399.0,355.8071,356.0358,355.5388,355.6183,34399.0
2019-11-07 15:20:00,357.74,357.8,357.41,357.57,27271.0,355.6083,355.668,355.2803,355.4394,27271.0
2019-11-07 15:30:00,357.61,357.61,357.25,357.46,40230.0,355.4791,355.4791,355.1213,355.33,40230.0
2019-11-07 15:40:00,357.41,357.86,357.03,357.29,54187.0,355.2803,355.7276,354.9026,355.161,54187.0
2019-11-07 15:50:00,357.35,357.73,357.14,357.54,103925.0,355.2207,355.5984,355.0119,355.4095,103925.0
2019-11-08 09:30:00,356.4,357.0,354.5,355.36,100983.0,354.2763,354.8728,352.3876,353.2425,100983.0
2019-11-08 09:40:00,355.42,356.12,355.14,355.57,43987.0,353.3022,353.998,353.0238,353.4513,43987.0
2019-11-08 09:50:00,355.85,356.09,354.8,355.06,54572.0,353.7296,353.9682,352.6859,352.9443,54572.0
2019-11-08 10:00:00,354.99,355.18,354.2,354.55,84334.0,352.8747,353.0636,352.0894,352.4373,84334.0
2019-11-08 10:10:00,354.63,354.63,353.75,354.12,65627.0,352.5169,352.5169,351.6421,352.0099,65627.0
2019-11-08 10:20:00,354.09,354.24,353.6,354.07,67094.0,351.9801,352.1292,351.493,351.9602,67094.0
2019-11-08 10:30:00,354.08,354.25,353.6,353.75,55617.0,351.9702,352.1391,351.493,351.6421,55617.0
2019-11-08 10:40:00,353.69,354.09,353.49,353.95,41249.0,351.5825,351.9801,351.3837,351.8409,41249.0
2019-11-08 10:50:00,353.95,353.99,353.6,353.68,35468.0,351.8409,351.8807,351.493,351.5725,35468.0
2019-11-08 11:00:00,353.7,354.18,353.6,353.79,39487.0,351.5924,352.0696,351.493,351.6819,39487.0
2019-11-08 11:10:00,353.81,353.85,352.9,353.0,58226.0,351.7018,351.7415,350.7972,350.8966,58226.0
2019-11-08 11:20:00,353.11,353.51,353.07,353.18,45940.0,351.0059,351.4035,350.9662,351.0755,45940.0
2019-11-08 11:30:00,353.22,354.0,353.22,353.88,37245.0,351.1153,351.8906,351.1153,351.7713,37245.0
2019-11-08 11:40:00,353.95,354.14,353.76,353.86,49528.0,351.8409,352.0298,351.6521,351.7515,49528.0
2019-11-08 11:50:00,353.9,354.14,353.58,354.05,46775.0,351.7912,352.0298,351.4731,351.9403,46775.0
2019-11-08 12:00:00,354.05,354.08,353.81,353.88,32399.0,351.9403,351.9702,351.7018,351.7713,32399.0
2019-11-08 12:10:00,353.92,354.02,353.74,353.82,31779.0,351.8111,351.9105,351.6322,351.7117,31779.0
2019-11-08 12:20:00,353.82,353.87,353.37,353.44,23178.0,351.7117,351.7614,351.2644,351.334,23178.0
2019-11-08 12:30:00,353.46,353.64,353.2,353.56,28067.0,351.3538,351.5328,351.0954,351.4532,28067.0
2019-11-08 12:40:00,353.58,353.85,353.4,353.56,24979.0,351.4731,351.7415,351.2942,351.4532,24979.0
2019-11-08 12:50:00,353.65,353.85,353.41,353.85,14898.0,351.5427,351.7415,351.3041,351.7415,14898.0
2019-11-08 13:00:00,353.85,353.94,353.79,353.85,18684.0,351.7415,351.831,351.6819,351.7415,18684.0
2019-11-08 13:10:00,353.85,353.92,353.76,353.86,16907.0,351.7415,351.8111,351.6521,351.7515,16907.0
2019-11-08 13:20:00,353.83,353.97,353.78,353.92,24562.0,351.7216,351.8608,351.6719,351.8111,24562.0
2019-11-08 13:30:00,353.94,354.0,353.84,353.94,24995.0,351.831,351.8906,351.7316,351.831,24995.0
2019-11-08 13:40:00,353.92,354.07,353.83,353.92,24542.0,351.8111,351.9602,351.7216,351.8111,24542.0
2019-11-08 13:50:00,353.91,353.95,353.67,353.72,19676.0,351.8012,351.8409,351.5626,351.6123,19676.0
2019-11-08 14:00:00,353.76,353.93,353.76,353.85,17375.0,351.6521,351.821,351.6521,351.7415,17375.0
2019-11-08 14:10:00,353.84,353.88,353.09,353.21,64462.0,351.7316,351.7713,350.986,351.1053,64462.0
2019-11-08 14:20:00,353.15,353.24,352.74,353.09,76478.0,351.0457,351.1352,350.6381,350.986,76478.0
2019-11-08 14:30:00,353.01,353.55,353.01,353.19,34340.0,350.9065,351.4433,350.9065,351.0855,34340.0
2019-11-08 14:40:00,353.23,353.74,353.23,353.5,22677.0,351.1252,351.6322,351.1252,351.3936,22677.0
2019-11-08 14:50:00,353.46,353.55,352.2,352.21,97496.0,351.3538,351.4433,350.1014,350.1113,97496.0
2019-11-08 15:00:00,352.21,352.22,351.51,352.12,107187.0,350.1113,350.1212,349.4155,350.0218,107187.0
2019-11-08 15:10:00,352.15,352.15,351.61,351.99,71540.0,350.0517,350.0517,349.5149,349.8926,71540.0
2019-11-08 15:20:00,352.04,352.04,351.25,351.9,56145.0,349.9423,349.9423,349.157,349.8031,56145.0
2019-11-08 15:30:00,351.94,352.6,351.77,352.13,91901.0,349.8429,350.499,349.6739,350.0318,91901.0
2019-11-08 15:40:00,352.12,352.26,351.48,351.77,114269.0,350.0218,350.161,349.3856,349.6739,114269.0
2019-11-08 15:50:00,351.81,351.94,350.55,350.69,451838.0,349.7137,349.8429,348.4612,348.6004,451838.0
2019-11-11 09:30:00,349.11,349.11,345.56,346.94,253443.0,347.0298,347.0298,343.5009,344.8727,253443.0
2019-11-11 09:40:00,346.82,348.2,346.26,348.13,149241.0,344.7534,346.1252,344.1967,346.0556,149241.0
2019-11-11 09:50:00,348.06,348.21,346.78,347.6,71885.0,345.986,346.1351,344.7136,345.5288,71885.0
2019-11-11 10:00:00,347.73,348.0,346.9,347.15,73911.0,345.658,345.9264,344.8329,345.0814,73911.0
2019-11-11 10:10:00,347.17,347.79,346.42,347.45,96843.0,345.1013,345.7176,344.3558,345.3797,96843.0
2019-11-11 10:20:00,347.41,347.88,347.13,347.25,50810.0,345.3399,345.8071,345.0616,345.1808,50810.0
2019-11-11 10:30:00,347.15,347.75,346.92,347.64,45054.0,345.0814,345.6779,344.8528,345.5685,45054.0
2019-11-11 10:40:00,347.64,347.95,347.5,347.64,37242.0,345.5685,345.8767,345.4294,345.5685,37242.0
2019-11-11 10:50:00,347.67,348.2,347.3,348.2,42826.0,345.5983,346.1252,345.2306,346.1252,42826.0
2019-11-11 11:00:00,348.2,348.47,347.96,348.42,49426.0,346.1252,346.3936,345.8866,346.3439,49426.0
2019-11-11 11:10:00,348.41,348.48,348.06,348.4,45281.0,346.3339,346.4035,345.986,346.324,45281.0
2019-11-11 11:20:00,348.4,349.2,348.28,349.0,88597.0,346.324,347.1192,346.2047,346.9204,88597.0
2019-11-11 11:30:00,348.99,349.44,348.88,349.04,49007.0,346.9105,347.3578,346.8011,346.9602,49007.0
2019-11-11 11:40:00,348.98,354.4,348.86,350.65,515918.0,346.9005,352.2882,346.7813,348.5606,515918.0
2019-11-11 11:50:00,350.97,359.38,350.16,359.29,878368.0,348.8787,357.2386,348.0735,357.1491,878368.0
2019-11-11 12:00:00,359.08,362.89,357.85,361.7,890661.0,356.9404,360.7277,355.7177,359.5447,890661.0
2019-11-11 12:10:00,361.5,365.0,360.53,364.68,722408.0,359.3459,362.8251,358.3817,362.507,722408.0
2019-11-11 12:20:00,364.68,364.88,363.08,363.74,400004.0,362.507,362.7058,360.9165,361.5726,400004.0
2019-11-11 12:30:00,363.83,365.68,363.17,365.15,428301.0,361.6621,363.501,361.006,362.9742,428301.0
2019-11-11 12:40:00,365.14,368.81,365.07,367.46,467464.0,362.9642,366.6124,362.8947,365.2704,467464.0
2019-11-11 12:50:00,367.55,367.92,365.8,365.83,244174.0,365.3599,365.7277,363.6203,363.6501,244174.0
2019-11-11 13:00:00,365.9,368.3,365.9,368.28,216275.0,363.7197,366.1054,363.7197,366.0855,216275.0
2019-11-11 13:10:00,368.23,368.36,366.15,367.52,188645.0,366.0358,366.1651,363.9682,365.3301,188645.0
2019-11-11 13:20:00,367.43,367.75,365.91,366.53,172124.0,365.2406,365.5587,363.7297,364.346,172124.0
2019-11-11 13:30:00,366.57,366.81,365.11,365.47,183671.0,364.3857,364.6243,362.9344,363.2923,183671.0
2019-11-11 13:40:00,365.5,366.48,365.15,366.2,161274.0,363.3221,364.2963,362.9742,364.0179,161274.0
2019-11-11 13:50:00,366.2,367.94,366.01,367.59,161657.0,364.0179,365.7476,363.8291,365.3996,161657.0
2019-11-11 14:00:00,367.67,368.7,367.24,368.4,235011.0,365.4792,366.503,365.0517,366.2048,235011.0
2019-11-11 14:10:00,368.36,368.75,367.24,367.56,173539.0,366.1651,366.5527,365.0517,365.3698,173539.0
2019-11-11 14:20:00,367.46,368.32,367.1,367.64,121402.0,365.2704,366.1253,364.9126,365.4494,121402.0
2019-11-11 14:30:00,367.61,367.86,367.16,367.44,91455.0,365.4195,365.668,364.9722,365.2505,91455.0
2019-11-11 14:40:00,367.39,369.2,367.33,369.14,206936.0,365.2008,367.0001,365.1412,366.9404,206936.0
2019-11-11 14:50:00,369.13,369.75,368.35,369.36,243255.0,366.9305,367.5468,366.1551,367.1591,243255.0
2019-11-11 15:00:00,369.34,369.72,368.9,369.04,154867.0,367.1392,367.517,366.7018,366.841,154867.0
2019-11-11 15:10:00,369.04,369.48,368.51,369.21,141835.0,366.841,367.2784,366.3142,367.01,141835.0
2019-11-11 15:20:00,369.2,369.63,368.65,368.9,190195.0,367.0001,367.4275,366.4533,366.7018,190195.0
2019-11-11 15:30:00,368.95,369.09,368.01,368.09,168845.0,366.7515,366.8907,365.8171,365.8967,168845.0
2019-11-11 15:40:00,368.05,368.5,367.74,368.03,217636.0,365.8569,366.3042,365.5488,365.837,217636.0
2019-11-11 15:50:00,367.97,368.06,366.72,367.0,465540.0,365.7774,365.8668,364.5348,364.8132,465540.0
2019-11-12 09:30:00,366.49,366.8,361.76,362.49,447418.0,364.3062,364.6144,359.6044,360.33,447418.0
2019-11-12 09:40:00,362.5,363.6,361.8,362.2,225759.0,360.34,361.4334,359.6441,360.0418,225759.0
2019-11-12 09:50:00,362.1,362.81,361.01,361.85,192469.0,359.9424,360.6481,358.8589,359.6939,192469.0
2019-11-12 10:00:00,361.93,361.93,360.01,361.24,219526.0,359.7734,359.7734,357.8648,359.0875,219526.0
2019-11-12 10:10:00,361.23,362.6,361.12,362.4,154779.0,359.0775,360.4394,358.9682,360.2406,154779.0
2019-11-12 10:20:00,362.49,362.99,361.33,362.94,115434.0,360.33,360.8271,359.1769,360.7774,115434.0
2019-11-12 10:30:00,362.89,363.39,361.61,362.24,110309.0,360.7277,361.2247,359.4553,360.0815,110309.0
2019-11-12 10:40:00,362.25,363.14,362.2,362.65,81877.0,360.0915,360.9762,360.0418,360.4891,81877.0
2019-11-12 10:50:00,362.63,363.12,362.27,362.42,81350.0,360.4692,360.9563,360.1113,360.2605,81350.0
2019-11-12 11:00:00,362.43,363.61,361.73,363.49,128726.0,360.2704,361.4434,359.5746,361.3241,128726.0
2019-11-12 11:10:00,363.43,365.84,363.43,365.66,186998.0,361.2644,363.6601,361.2644,363.4811,186998.0
2019-11-12 11:20:00,365.67,365.88,363.57,363.97,153702.0,363.4911,363.6998,361.4036,361.8012,153702.0
2019-11-12 11:30:00,364.0,364.59,363.23,363.61,73427.0,361.831,362.4175,361.0656,361.4434,73427.0
2019-11-12 11:40:00,363.57,365.4,363.56,364.96,148762.0,361.4036,363.2227,361.3937,362.7853,148762.0
2019-11-12 11:50:00,364.95,367.11,364.53,365.23,264359.0,362.7754,364.9225,362.3579,363.0537,264359.0
2019-11-12 12:00:00,365.26,365.98,364.81,365.3,95228.0,363.0835,363.7992,362.6362,363.1233,95228.0
2019-11-12 12:10:00,365.3,365.75,364.51,365.08,54104.0,363.1233,363.5706,362.338,362.9046,54104.0
2019-11-12 12:20:00,365.04,365.24,364.51,365.15,37312.0,362.8648,363.0637,362.338,362.9742,37312.0
2019-11-12 12:30:00,365.18,365.83,365.0,365.14,40918.0,363.004,363.6501,362.8251,362.9642,40918.0
2019-11-12 12:40:00,365.17,366.0,364.65,365.64,77948.0,362.9941,363.8191,362.4772,363.4613,77948.0
2019-11-12 12:50:00,365.64,366.7,365.63,365.99,124573.0,363.4613,364.515,363.4513,363.8092,124573.0
2019-11-12 13:00:00,365.89,366.36,365.02,365.16,55173.0,363.7098,364.177,362.845,362.9841,55173.0
2019-11-12 13:10:00,365.11,365.48,364.64,365.25,51125.0,362.9344,363.3022,362.4672,363.0736,51125.0
2019-11-12 13:20:00,365.32,365.44,364.11,364.31,52113.0,363.1432,363.2625,361.9404,362.1392,52113.0
2019-11-12 13:30:00,364.38,365.41,364.24,365.24,55770.0,362.2088,363.2326,362.0696,363.0637,55770.0
2019-11-12 13:40:00,365.25,365.48,364.6,364.71,36694.0,363.0736,363.3022,362.4275,362.5368,36694.0
2019-11-12 13:50:00,364.73,365.77,364.58,365.73,35182.0,362.5567,363.5905,362.4076,363.5507,35182.0
2019-11-12 14:00:00,365.7,365.77,363.55,363.97,77922.0,363.5209,363.5905,361.3837,361.8012,77922.0
2019-11-12 14:10:00,364.04,364.46,363.59,364.38,66632.0,361.8708,362.2883,361.4235,362.2088,66632.0
2019-11-12 14:20:00,364.38,364.59,363.61,364.14,50254.0,362.2088,362.4175,361.4434,361.9702,50254.0
2019-11-12 14:30:00,364.13,364.92,364.04,364.2,46772.0,361.9603,362.7456,361.8708,362.0298,46772.0
2019-11-12 14:40:00,364.2,364.37,363.34,363.47,47900.0,362.0298,362.1988,361.175,361.3042,47900.0
2019-11-12 14:50:00,363.34,363.67,363.05,363.45,46224.0,361.175,361.503,360.8867,361.2843,46224.0
2019-11-12 15:00:00,363.42,363.63,363.06,363.38,25934.0,361.2545,361.4632,360.8966,361.2147,25934.0
2019-11-12 15:10:00,363.4,363.4,362.04,362.26,93866.0,361.2346,361.2346,359.8827,360.1014,93866.0
2019-11-12 15:20:00,362.23,362.47,361.77,362.1,86485.0,360.0716,360.3102,359.6143,359.9424,86485.0
2019-11-12 15:30:00,362.1,362.37,361.83,361.97,83703.0,359.9424,360.2108,359.674,359.8131,83703.0
2019-11-12 15:40:00,362.0,363.36,361.98,363.3,112407.0,359.843,361.1949,359.8231,361.1352,112407.0
2019-11-12 15:50:00,363.41,363.44,362.66,362.88,172432.0,361.2446,361.2744,360.499,360.7177,172432.0
2019-11-13 09:30:00,361.87,365.49,361.11,364.8,192679.0,359.7137,363.3122,358.9583,362.6263,192679.0
2019-11-13 09:40:00,365.11,365.49,362.86,362.95,131440.0,362.9344,363.3122,360.6978,360.7873,131440.0
2019-11-13 09:50:00,362.98,364.92,362.52,364.76,83187.0,360.8171,362.7456,360.3599,362.5865,83187.0
2019-11-13 10:00:00,364.61,366.15,364.26,365.35,174149.0,362.4374,363.9682,362.0895,363.173,174149.0
2019-11-13 10:10:00,365.27,366.45,364.8,365.69,138081.0,363.0935,364.2664,362.6263,363.511,138081.0
2019-11-13 10:20:00,365.65,365.95,365.14,365.62,68177.0,363.4712,363.7694,362.9642,363.4414,68177.0
2019-11-13 10:30:00,365.77,365.99,365.16,365.87,62966.0,363.5905,363.8092,362.9841,363.6899,62966.0
2019-11-13 10:40:00,365.86,365.89,364.98,365.18,43761.0,363.68,363.7098,362.8052,363.004,43761.0
2019-11-13 10:50:00,365.17,365.57,365.04,365.25,26503.0,362.9941,363.3917,362.8648,363.0736,26503.0
2019-11-13 11:00:00,365.27,365.38,365.06,365.2,34457.0,363.0935,363.2028,362.8847,363.0239,34457.0
2019-11-13 11:10:00,365.23,365.37,365.04,365.12,22066.0,363.0537,363.1929,362.8648,362.9444,22066.0
2019-11-13 11:20:00,365.23,365.35,364.1,364.49,54712.0,363.0537,363.173,361.9304,362.3181,54712.0
2019-11-13 11:30:00,364.59,365.88,364.42,365.88,44239.0,362.4175,363.6998,362.2485,363.6998,44239.0
2019-11-13 11:40:00,365.8,366.15,365.34,366.09,48695.0,363.6203,363.9682,363.1631,363.9086,48695.0
2019-11-13 11:50:00,366.12,366.23,365.63,366.12,46227.0,363.9384,364.0478,363.4513,363.9384,46227.0
2019-11-13 12:00:00,366.12,366.62,365.39,365.4,62816.0,363.9384,364.4354,363.2128,363.2227,62816.0
2019-11-13 12:10:00,365.44,366.08,365.39,365.52,45734.0,363.2625,363.8986,363.2128,363.342,45734.0
2019-11-13 12:20:00,365.57,365.59,364.63,364.8,32426.0,363.3917,363.4116,362.4573,362.6263,32426.0
2019-11-13 12:30:00,364.76,365.41,364.66,364.67,26823.0,362.5865,363.2326,362.4871,362.497,26823.0
2019-11-13 12:40:00,364.68,364.68,363.71,364.07,42331.0,362.507,362.507,361.5428,361.9006,42331.0
2019-11-13 12:50:00,364.0,364.25,363.6,363.96,27455.0,361.831,362.0796,361.4334,361.7913,27455.0
2019-11-13 13:00:00,363.95,363.96,362.66,362.84,46259.0,361.7813,361.7913,360.499,360.678,46259.0
2019-11-13 13:10:00,362.73,363.05,362.16,363.0,49143.0,360.5686,360.8867,360.002,360.837,49143.0
2019-11-13 13:20:00,362.95,363.02,362.12,362.45,38608.0,360.7873,360.8569,359.9622,360.2903,38608.0
2019-11-13 13:30:00,362.45,363.5,362.18,363.11,39580.0,360.2903,361.334,360.0219,360.9463,39580.0
2019-11-13 13:40:00,363.13,364.35,362.79,364.35,60285.0,360.9662,362.179,360.6283,362.179,60285.0
2019-11-13 13:50:00,364.36,364.55,362.73,363.26,69391.0,362.1889,362.3778,360.5686,361.0954,69391.0
2019-11-13 14:00:00,363.35,363.35,362.46,362.62,65876.0,361.1849,361.1849,360.3002,360.4593,65876.0
2019-11-13 14:10:00,362.57,363.32,362.57,363.24,42944.0,360.4096,361.1551,360.4096,361.0756,42944.0
2019-11-13 14:20:00,363.26,363.77,363.07,363.34,36734.0,361.0954,361.6024,360.9066,361.175,36734.0
2019-11-13 14:30:00,363.32,363.95,363.21,363.71,25442.0,361.1551,361.7813,361.0457,361.5428,25442.0
2019-11-13 14:40:00,363.79,364.21,363.68,363.86,29480.0,361.6223,362.0398,361.5129,361.6919,29480.0
2019-11-13 14:50:00,363.9,364.0,363.26,363.41,37822.0,361.7316,361.831,361.0954,361.2446,37822.0
2019-11-13 15:00:00,363.4,363.49,362.59,362.86,48527.0,361.2346,361.3241,360.4294,360.6978,48527.0
2019-11-13 15:10:00,362.86,363.2,362.59,363.2,33275.0,360.6978,361.0358,360.4294,361.0358,33275.0
2019-11-13 15:20:00,363.15,363.23,362.81,362.9,23882.0,360.9861,361.0656,360.6481,360.7376,23882.0
2019-11-13 15:30:00,362.86,363.0,362.48,362.65,45259.0,360.6978,360.837,360.3201,360.4891,45259.0
2019-11-13 15:40:00,362.56,363.47,362.32,363.41,62016.0,360.3996,361.3042,360.1611,361.2446,62016.0
2019-11-13 15:50:00,363.34,363.44,362.21,362.49,151005.0,361.175,361.2744,360.0517,360.33,151005.0
2019-11-14 09:30:00,363.1,363.8,362.0,362.96,108994.0,360.9364,361.6322,359.843,360.7972,108994.0
2019-11-14 09:40:00,362.96,363.08,361.5,361.68,85471.0,360.7972,360.9165,359.3459,359.5249,85471.0
2019-11-14 09:50:00,361.56,362.29,361.53,361.64,64954.0,359.4056,360.1312,359.3758,359.4851,64954.0
2019-11-14 10:00:00,361.68,363.25,361.55,362.02,120729.0,359.5249,361.0855,359.3956,359.8628,120729.0
2019-11-14 10:10:00,362.02,362.38,361.73,362.15,58206.0,359.8628,360.2207,359.5746,359.9921,58206.0
2019-11-14 10:20:00,362.24,362.78,361.91,362.43,37113.0,360.0815,360.6183,359.7535,360.2704,37113.0
2019-11-14 10:30:00,362.34,362.49,361.6,362.15,40503.0,360.1809,360.33,359.4453,359.9921,40503.0
2019-11-14 10:40:00,362.15,362.36,361.76,362.21,57168.0,359.9921,360.2008,359.6044,360.0517,57168.0
2019-11-14 10:50:00,362.2,362.3,361.48,362.0,34738.0,360.0418,360.1412,359.3261,359.843,34738.0
2019-11-14 11:00:00,361.95,363.05,361.95,362.97,87866.0,359.7933,360.8867,359.7933,360.8072,87866.0
2019-11-14 11:10:00,363.02,367.76,363.02,365.65,560750.0,360.8569,365.5686,360.8569,363.4712,560750.0
2019-11-14 11:20:00,365.65,368.48,365.0,367.98,286328.0,363.4712,366.2843,362.8251,365.7873,286328.0
2019-11-14 11:30:00,368.08,368.43,365.82,367.0,208032.0,365.8867,366.2346,363.6402,364.8132,208032.0
2019-11-14 11:40:00,367.05,367.15,364.9,365.05,118451.0,364.8629,364.9623,362.7257,362.8748,118451.0
2019-11-14 11:50:00,365.02,366.69,365.02,366.15,64631.0,362.845,364.505,362.845,363.9682,64631.0
2019-11-14 12:00:00,365.9,366.72,365.0,365.4,75014.0,363.7197,364.5348,362.8251,363.2227,75014.0
2019-11-14 12:10:00,365.38,367.08,365.38,366.9,121991.0,363.2028,364.8927,363.2028,364.7138,121991.0
2019-11-14 12:20:00,366.99,367.43,365.51,366.49,86285.0,364.8032,365.2406,363.332,364.3062,86285.0
2019-11-14 12:30:00,366.49,367.03,366.2,366.24,42038.0,364.3062,364.843,364.0179,364.0577,42038.0
2019-11-14 12:40:00,366.34,367.0,366.16,366.91,50983.0,364.1571,364.8132,363.9782,364.7237,50983.0
2019-11-14 12:50:00,366.91,367.25,366.58,366.87,55247.0,364.7237,365.0617,364.3957,364.6839,55247.0
2019-11-14 13:00:00,366.82,367.37,366.73,367.23,62050.0,364.6342,365.181,364.5448,365.0418,62050.0
2019-11-14 13:10:00,367.23,367.39,366.83,367.27,53629.0,365.0418,365.2008,364.6442,365.0816,53629.0
2019-11-14 13:20:00,367.29,367.73,367.03,367.67,66048.0,365.1014,365.5388,364.843,365.4792,66048.0
2019-11-14 13:30:00,367.7,368.2,367.42,367.78,109523.0,365.509,366.006,365.2307,365.5885,109523.0
2019-11-14 13:40:00,367.77,368.1,367.58,367.94,83309.0,365.5786,365.9066,365.3897,365.7476,83309.0
2019-11-14 13:50:00,367.98,368.16,367.11,367.64,120768.0,365.7873,365.9663,364.9225,365.4494,120768.0
2019-11-14 14:00:00,367.6,368.02,367.45,367.89,59199.0,365.4096,365.8271,365.2605,365.6979,59199.0
2019-11-14 14:10:00,367.85,368.08,367.73,367.81,71887.0,365.6581,365.8867,365.5388,365.6183,71887.0
2019-11-14 14:20:00,367.82,368.08,367.8,367.93,49081.0,365.6283,365.8867,365.6084,365.7376,49081.0
2019-11-14 14:30:00,367.93,368.09,367.66,367.91,53688.0,365.7376,365.8967,365.4692,365.7177,53688.0
2019-11-14 14:40:00,367.94,368.4,367.94,368.12,66705.0,365.7476,366.2048,365.7476,365.9265,66705.0
2019-11-14 14:50:00,368.14,368.19,367.65,367.96,111797.0,365.9464,365.9961,365.4593,365.7674,111797.0
2019-11-14 15:00:00,367.92,368.17,367.9,368.13,54299.0,365.7277,365.9762,365.7078,365.9364,54299.0
2019-11-14 15:10:00,368.09,368.4,367.77,367.99,99070.0,365.8967,366.2048,365.5786,365.7973,99070.0
2019-11-14 15:20:00,367.98,368.1,367.9,367.95,63507.0,365.7873,365.9066,365.7078,365.7575,63507.0
2019-11-14 15:30:00,367.97,368.15,367.63,367.86,116649.0,365.7774,365.9563,365.4394,365.668,116649.0
2019-11-14 15:40:00,367.92,367.92,366.56,367.19,160753.0,365.7277,365.7277,364.3758,365.002,160753.0
2019-11-14 15:50:00,367.19,367.8,367.1,367.46,175753.0,365.002,365.6084,364.9126,365.2704,175753.0
2019-11-15 09:30:00,370.0,372.71,369.46,370.83,433338.0,367.7953,370.4891,367.2585,368.6203,433338.0
2019-11-15 09:40:00,370.84,372.92,369.56,371.13,260456.0,368.6303,370.6979,367.3579,368.9186,260456.0
2019-11-15 09:50:00,371.0,372.69,370.94,372.51,126505.0,368.7893,370.4693,368.7297,370.2903,126505.0
2019-11-15 10:00:00,372.55,372.8,371.09,371.79,96032.0,370.3301,370.5786,368.8788,369.5746,96032.0
2019-11-15 10:10:00,371.8,372.91,371.57,372.28,108356.0,369.5846,370.6879,369.3559,370.0617,108356.0
2019-11-15 10:20:00,372.19,372.7,371.59,372.15,102383.0,369.9722,370.4792,369.3758,369.9325,102383.0
2019-11-15 10:30:00,372.18,372.27,370.6,370.64,80631.0,369.9623,370.0518,368.3917,368.4315,80631.0
2019-11-15 10:40:00,370.75,371.85,370.74,371.45,134709.0,368.5408,369.6343,368.5309,369.2366,134709.0
2019-11-15 10:50:00,371.48,371.83,371.21,371.41,96459.0,369.2665,369.6144,368.9981,369.1969,96459.0
2019-11-15 11:00:00,371.42,372.17,371.4,371.98,65447.0,369.2068,369.9524,369.1869,369.7635,65447.0
2019-11-15 11:10:00,371.93,372.6,371.7,372.46,73577.0,369.7138,370.3798,369.4852,370.2406,73577.0
2019-11-15 11:20:00,372.44,372.45,372.0,372.2,48711.0,370.2207,370.2307,369.7834,369.9822,48711.0
2019-11-15 11:30:00,372.17,373.48,372.08,372.93,139088.0,369.9524,371.2546,369.8629,370.7078,139088.0
2019-11-15 11:40:00,372.88,373.1,372.42,372.75,80373.0,370.6581,370.8768,370.2009,370.5289,80373.0
2019-11-15 11:50:00,372.76,372.8,371.87,372.32,50752.0,370.5388,370.5786,369.6541,370.1015,50752.0
2019-11-15 12:00:00,372.25,372.34,371.48,371.73,97622.0,370.0319,370.1213,369.2665,369.515,97622.0
2019-11-15 12:10:00,371.69,372.05,370.28,371.06,207638.0,369.4752,369.8331,368.0736,368.849,207638.0
2019-11-15 12:20:00,371.05,371.44,370.67,371.25,121052.0,368.839,369.2267,368.4613,369.0378,121052.0
2019-11-15 12:30:00,371.22,371.89,371.07,371.43,55138.0,369.008,369.674,368.8589,369.2168,55138.0
2019-11-15 12:40:00,371.43,371.75,371.37,371.65,38807.0,369.2168,369.5349,369.1571,369.4355,38807.0
2019-11-15 12:50:00,371.71,371.84,371.05,371.54,60035.0,369.4951,369.6243,368.839,369.3261,60035.0
2019-11-15 13:00:00,371.49,372.11,371.37,372.1,40197.0,369.2764,369.8927,369.1571,369.8828,40197.0
2019-11-15 13:10:00,372.07,372.17,371.7,371.86,28792.0,369.853,369.9524,369.4852,369.6442,28792.0
2019-11-15 13:20:00,371.88,372.18,371.74,372.03,25259.0,369.6641,369.9623,369.5249,369.8132,25259.0
2019-11-15 13:30:00,372.04,372.05,370.11,370.21,125630.0,369.8231,369.8331,367.9046,368.004,125630.0
2019-11-15 13:40:00,370.15,371.21,369.3,370.73,151707.0,367.9444,368.9981,367.0995,368.5209,151707.0
2019-11-15 13:50:00,370.67,371.66,370.67,371.63,96169.0,368.4613,369.4454,368.4613,369.4156,96169.0
2019-11-15 14:00:00,371.64,372.26,371.56,372.18,63623.0,369.4255,370.0418,369.346,369.9623,63623.0
2019-11-15 14:10:00,372.21,372.38,371.66,372.01,47143.0,369.9921,370.1611,369.4454,369.7933,47143.0
2019-11-15 14:20:00,372.09,372.14,371.5,371.65,67832.0,369.8728,369.9225,369.2864,369.4355,67832.0
2019-11-15 14:30:00,371.63,371.67,371.2,371.58,41207.0,369.4156,369.4553,368.9881,369.3659,41207.0
2019-11-15 14:40:00,371.64,371.99,371.31,371.41,24899.0,369.4255,369.7734,369.0975,369.1969,24899.0
2019-11-15 14:50:00,371.41,371.62,371.18,371.32,31012.0,369.1969,369.4056,368.9683,369.1074,31012.0
2019-11-15 15:00:00,371.34,371.87,371.19,371.26,54898.0,369.1273,369.6541,368.9782,369.0478,54898.0
2019-11-15 15:10:00,371.21,371.37,370.57,370.59,86885.0,368.9981,369.1571,368.3619,368.3818,86885.0
2019-11-15 15:20:00,370.55,371.17,370.38,370.65,76715.0,368.342,368.9583,368.173,368.4414,76715.0
2019-11-15 15:30:00,370.7,370.91,370.21,370.79,115636.0,368.4911,368.6999,368.004,368.5806,115636.0
2019-11-15 15:40:00,370.82,371.23,370.41,371.04,118285.0,368.6104,369.018,368.2028,368.8291,118285.0
2019-11-15 15:50:00,371.02,371.62,370.66,371.5,346826.0,368.8092,369.4056,368.4514,369.2864,346826.0
2019-11-18 09:30:00,371.67,375.61,371.35,375.18,311607.0,369.4553,373.3719,369.1372,372.9444,311607.0
2019-11-18 09:40:00,375.04,375.16,372.93,373.64,125360.0,372.8053,372.9245,370.7078,371.4136,125360.0
2019-11-18 09:50:00,373.62,375.2,373.2,374.38,144225.0,371.3937,372.9643,370.9762,372.1492,144225.0
2019-11-18 10:00:00,374.39,374.88,373.78,373.83,75586.0,372.1591,372.6462,371.5528,371.6025,75586.0
2019-11-18 10:10:00,373.91,373.93,372.95,373.34,73849.0,371.682,371.7019,370.7277,371.1154,73849.0
2019-11-18 10:20:00,373.42,374.47,373.42,374.14,76563.0,371.1949,372.2387,371.1949,371.9106,76563.0
2019-11-18 10:30:00,374.14,374.14,373.15,373.49,34198.0,371.9106,371.9106,370.9265,371.2645,34198.0
2019-11-18 10:40:00,373.48,373.6,372.33,372.71,82724.0,371.2546,371.3738,370.1114,370.4891,82724.0
2019-11-18 10:50:00,372.74,372.88,371.5,371.76,94606.0,370.519,370.6581,369.2864,369.5448,94606.0
2019-11-18 11:00:00,371.79,371.79,370.27,370.86,108317.0,369.5746,369.5746,368.0637,368.6502,108317.0
2019-11-18 11:10:00,371.02,371.47,370.4,370.51,57875.0,368.8092,369.2565,368.1929,368.3022,57875.0
2019-11-18 11:20:00,370.5,370.52,368.36,368.44,125044.0,368.2923,368.3122,366.1651,366.2446,125044.0
2019-11-18 11:30:00,368.37,369.63,368.08,369.31,111274.0,366.175,367.4275,365.8867,367.1094,111274.0
2019-11-18 11:40:00,369.46,369.59,368.13,368.37,89880.0,367.2585,367.3877,365.9364,366.175,89880.0
2019-11-18 11:50:00,368.4,368.81,367.9,368.29,94139.0,366.2048,366.6124,365.7078,366.0955,94139.0
2019-11-18 12:00:00,368.36,369.29,368.35,369.29,62388.0,366.1651,367.0895,366.1551,367.0895,62388.0
2019-11-18 12:10:00,369.2,370.28,369.2,369.63,68403.0,367.0001,368.0736,367.0001,367.4275,68403.0
2019-11-18 12:20:00,369.56,369.67,368.77,369.17,36072.0,367.3579,367.4673,366.5726,366.9702,36072.0
2019-11-18 12:30:00,369.19,369.68,368.97,369.53,30618.0,366.9901,367.4772,366.7714,367.3281,30618.0
2019-11-18 12:40:00,369.58,369.65,368.93,369.63,28765.0,367.3778,367.4474,366.7317,367.4275,28765.0
2019-11-18 12:50:00,369.56,369.95,369.27,369.78,26142.0,367.3579,367.7456,367.0696,367.5766,26142.0
2019-11-18 13:00:00,369.81,369.96,369.06,369.47,42569.0,367.6064,367.7555,366.8609,367.2684,42569.0
2019-11-18 13:10:00,369.46,369.7,369.3,369.62,18005.0,367.2585,367.4971,367.0995,367.4176,18005.0
2019-11-18 13:20:00,369.5,369.5,368.47,368.51,67135.0,367.2983,367.2983,366.2744,366.3142,67135.0
2019-11-18 13:30:00,368.53,369.31,368.46,369.13,37205.0,366.334,367.1094,366.2645,366.9305,37205.0
2019-11-18 13:40:00,369.23,369.6,369.22,369.51,26958.0,367.0299,367.3977,367.0199,367.3082,26958.0
2019-11-18 13:50:00,369.41,369.52,368.92,368.96,24042.0,367.2088,367.3181,366.7217,366.7615,24042.0
2019-11-18 14:00:00,368.99,369.23,368.56,368.75,31369.0,366.7913,367.0299,366.3639,366.5527,31369.0
2019-11-18 14:10:00,368.77,369.08,368.65,368.78,22832.0,366.5726,366.8808,366.4533,366.5826,22832.0
2019-11-18 14:20:00,368.81,369.09,368.7,368.84,27238.0,366.6124,366.8907,366.503,366.6422,27238.0
2019-11-18 14:30:00,368.84,369.26,368.8,368.98,25956.0,366.6422,367.0597,366.6024,366.7814,25956.0
2019-11-18 14:40:00,369.0,369.5,368.84,369.39,33538.0,366.8012,367.2983,366.6422,367.1889,33538.0
2019-11-18 14:50:00,369.36,370.05,369.35,369.56,48952.0,367.1591,367.845,367.1492,367.3579,48952.0
2019-11-18 15:00:00,369.58,370.27,369.58,369.85,31885.0,367.3778,368.0637,367.3778,367.6462,31885.0
2019-11-18 15:10:00,369.78,370.34,369.56,370.34,47543.0,367.5766,368.1333,367.3579,368.1333,47543.0
2019-11-18 15:20:00,370.35,370.42,369.84,370.15,52140.0,368.1432,368.2128,367.6362,367.9444,52140.0
2019-11-18 15:30:00,370.12,370.12,369.41,369.77,58006.0,367.9146,367.9146,367.2088,367.5667,58006.0
2019-11-18 15:40:00,369.85,369.85,369.46,369.46,54787.0,367.6462,367.6462,367.2585,367.2585,54787.0
2019-11-18 15:50:00,369.49,369.65,369.29,369.37,151255.0,367.2883,367.4474,367.0895,367.169,151255.0
2019-11-19 09:30:00,373.51,374.83,372.58,372.77,315357.0,371.2844,372.5965,370.3599,370.5488,315357.0
2019-11-19 09:40:00,372.58,374.08,371.01,371.26,184270.0,370.3599,371.851,368.7993,369.0478,184270.0
2019-11-19 09:50:00,371.33,372.1,370.47,370.52,119187.0,369.1174,369.8828,368.2625,368.3122,119187.0
2019-11-19 10:00:00,370.43,371.68,369.76,369.8,110031.0,368.2227,369.4653,367.5567,367.5965,110031.0
2019-11-19 10:10:00,369.89,371.28,369.82,371.28,70442.0,367.6859,369.0677,367.6164,369.0677,70442.0
2019-11-19 10:20:00,371.28,372.3,371.08,372.3,106559.0,369.0677,370.0816,368.8689,370.0816,106559.0
2019-11-19 10:30:00,372.34,372.41,370.85,371.42,73029.0,370.1213,370.1909,368.6402,369.2068,73029.0
2019-11-19 10:40:00,371.41,372.07,371.08,371.6,61360.0,369.1969,369.853,368.8689,369.3858,61360.0
2019-11-19 10:50:00,371.5,371.6,370.04,370.4,77639.0,369.2864,369.3858,367.835,368.1929,77639.0
2019-11-19 11:00:00,370.42,370.85,370.08,370.25,66620.0,368.2128,368.6402,367.8748,368.0438,66620.0
2019-11-19 11:10:00,370.2,371.23,370.12,370.78,46015.0,367.9941,369.018,367.9146,368.5706,46015.0
2019-11-19 11:20:00,370.84,371.49,370.7,371.32,35834.0,368.6303,369.2764,368.4911,369.1074,35834.0
2019-11-19 11:30:00,371.42,372.37,371.0,371.97,75493.0,369.2068,370.1512,368.7893,369.7535,75493.0
2019-11-19 11:40:00,372.03,372.2,362.36,367.3,591361.0,369.8132,369.9822,360.2008,365.1114,591361.0
2019-11-19 11:50:00,367.1,367.86,361.61,367.35,700340.0,364.9126,365.668,359.4553,365.1611,700340.0
2019-11-19 12:00:00,367.23,367.6,365.02,367.56,251604.0,365.0418,365.4096,362.845,365.3698,251604.0
2019-11-19 12:10:00,367.61,370.29,367.11,368.61,211096.0,365.4195,368.0836,364.9225,366.4136,211096.0
2019-11-19 12:20:00,368.53,369.55,367.81,369.31,89213.0,366.334,367.348,365.6183,367.1094,89213.0
2019-11-19 12:30:00,369.39,370.33,368.84,370.25,160242.0,367.1889,368.1233,366.6422,368.0438,160242.0
2019-11-19 12:40:00,370.25,370.33,369.09,369.1,155020.0,368.0438,368.1233,366.8907,366.9007,155020.0
2019-11-19 12:50:00,369.07,369.25,368.49,369.15,46297.0,366.8708,367.0498,366.2943,366.9504,46297.0
2019-11-19 13:00:00,369.22,369.22,367.77,367.91,62047.0,367.0199,367.0199,365.5786,365.7177,62047.0
2019-11-19 13:10:00,367.9,368.88,367.73,368.19,84412.0,365.7078,366.682,365.5388,365.9961,84412.0
2019-11-19 13:20:00,368.25,368.42,367.68,367.68,31056.0,366.0557,366.2247,365.4891,365.4891,31056.0
2019-11-19 13:30:00,367.68,368.0,367.4,367.71,20345.0,365.4891,365.8072,365.2108,365.5189,20345.0
2019-11-19 13:40:00,367.64,367.8,367.1,367.62,30044.0,365.4494,365.6084,364.9126,365.4295,30044.0
2019-11-19 13:50:00,367.64,367.64,366.7,367.01,40116.0,365.4494,365.4494,364.515,364.8231,40116.0
2019-11-19 14:00:00,366.98,367.97,366.97,367.57,39014.0,364.7933,365.7774,364.7833,365.3798,39014.0
2019-11-19 14:10:00,367.7,367.75,367.24,367.32,20746.0,365.509,365.5587,365.0517,365.1313,20746.0
2019-11-19 14:20:00,367.34,368.54,367.34,367.98,37994.0,365.1511,366.344,365.1511,365.7873,37994.0
2019-11-19 14:30:00,367.86,367.86,367.2,367.56,26222.0,365.668,365.668,365.012,365.3698,26222.0
2019-11-19 14:40:00,367.5,368.16,367.45,368.06,21445.0,365.3102,365.9663,365.2605,365.8668,21445.0
2019-11-19 14:50:00,368.06,368.06,367.25,367.28,25704.0,365.8668,365.8668,365.0617,365.0915,25704.0
2019-11-19 15:00:00,367.25,367.51,366.88,367.42,39710.0,365.0617,365.3201,364.6939,365.2307,39710.0
2019-11-19 15:10:00,367.41,367.98,367.34,367.91,25020.0,365.2207,365.7873,365.1511,365.7177,25020.0
2019-11-19 15:20:00,367.89,368.19,367.64,367.71,25110.0,365.6979,365.9961,365.4494,365.5189,25110.0
2019-11-19 15:30:00,367.71,367.82,367.06,367.06,38578.0,365.5189,365.6283,364.8728,364.8728,38578.0
2019-11-19 15:40:00,367.01,367.16,366.2,366.2,145743.0,364.8231,364.9722,364.0179,364.0179,145743.0
2019-11-19 15:50:00,366.25,367.05,365.88,366.89,191976.0,364.0676,364.8629,363.6998,364.7038,191976.0
2019-11-20 09:30:00,366.0,369.97,366.0,369.65,190489.0,363.8191,367.7655,363.8191,367.4474,190489.0
2019-11-20 09:40:00,369.65,370.43,368.95,369.93,112725.0,367.4474,368.2227,366.7515,367.7257,112725.0
2019-11-20 09:50:00,369.98,370.16,368.51,369.63,87565.0,367.7754,367.9543,366.3142,367.4275,87565.0
2019-11-20 10:00:00,369.66,370.12,369.27,369.53,65656.0,367.4573,367.9146,367.0696,367.3281,65656.0
2019-11-20 10:10:00,369.64,369.69,368.51,369.3,83274.0,367.4374,367.4871,366.3142,367.0995,83274.0
2019-11-20 10:20:00,369.32,369.81,368.41,368.84,59395.0,367.1193,367.6064,366.2148,366.6422,59395.0
2019-11-20 10:30:00,368.88,369.12,368.5,369.03,29346.0,366.682,366.9205,366.3042,366.8311,29346.0
2019-11-20 10:40:00,369.06,369.28,368.56,368.92,33057.0,366.8609,367.0796,366.3639,366.7217,33057.0
2019-11-20 10:50:00,368.91,368.99,367.51,367.67,74723.0,366.7118,366.7913,365.3201,365.4792,74723.0
2019-11-20 11:00:00,367.68,368.43,367.56,368.3,33037.0,365.4891,366.2346,365.3698,366.1054,33037.0
2019-11-20 11:10:00,368.35,368.5,367.72,368.4,46346.0,366.1551,366.3042,365.5289,366.2048,46346.0
2019-11-20 11:20:00,368.4,369.0,367.94,367.99,35513.0,366.2048,366.8012,365.7476,365.7973,35513.0
2019-11-20 11:30:00,367.93,368.22,367.69,367.92,19681.0,365.7376,366.0259,365.4991,365.7277,19681.0
2019-11-20 11:40:00,367.8,368.0,367.52,367.91,26990.0,365.6084,365.8072,365.3301,365.7177,26990.0
2019-11-20 11:50:00,367.98,368.68,367.92,368.08,33013.0,365.7873,366.4832,365.7277,365.8867,33013.0
2019-11-20 12:00:00,368.08,368.32,367.73,368.21,15473.0,365.8867,366.1253,365.5388,366.016,15473.0
2019-11-20 12:10:00,368.24,368.71,368.07,368.71,19416.0,366.0458,366.513,365.8768,366.513,19416.0
2019-11-20 12:20:00,368.67,368.75,368.31,368.52,21527.0,366.4732,366.5527,366.1154,366.3241,21527.0
2019-11-20 12:30:00,368.45,368.45,367.89,368.01,17550.0,366.2545,366.2545,365.6979,365.8171,17550.0
2019-11-20 12:40:00,368.01,368.24,367.54,367.56,27196.0,365.8171,366.0458,365.3499,365.3698,27196.0
2019-11-20 12:50:00,367.56,367.86,366.52,366.83,59034.0,365.3698,365.668,364.336,364.6442,59034.0
2019-11-20 13:00:00,366.78,366.81,365.75,366.23,87085.0,364.5945,364.6243,363.5706,364.0478,87085.0
2019-11-20 13:10:00,366.17,366.82,366.04,366.52,108919.0,363.9881,364.6342,363.8589,364.336,108919.0
2019-11-20 13:20:00,366.46,367.56,366.44,367.41,99669.0,364.2764,365.3698,364.2565,365.2207,99669.0
2019-11-20 13:30:00,367.44,368.33,367.4,368.13,143894.0,365.2505,366.1352,365.2108,365.9364,143894.0
2019-11-20 13:40:00,368.12,368.26,367.37,368.26,63180.0,365.9265,366.0657,365.181,366.0657,63180.0
2019-11-20 13:50:00,368.3,368.98,368.08,368.88,71087.0,366.1054,366.7814,365.8867,366.682,71087.0
2019-11-20 14:00:00,368.88,369.34,368.67,369.23,58612.0,366.682,367.1392,366.4732,367.0299,58612.0
2019-11-20 14:10:00,369.14,369.22,368.64,368.84,69896.0,366.9404,367.0199,366.4434,366.6422,69896.0
2019-11-20 14:20:00,368.89,369.2,368.63,369.11,48653.0,366.6919,367.0001,366.4335,366.9106,48653.0
2019-11-20 14:30:00,368.98,369.85,368.9,369.84,58770.0,366.7814,367.6462,366.7018,367.6362,58770.0
2019-11-20 14:40:00,369.85,370.16,368.77,369.06,117679.0,367.6462,367.9543,366.5726,366.8609,117679.0
2019-11-20 14:50:00,369.09,369.34,368.53,369.26,55434.0,366.8907,367.1392,366.334,367.0597,55434.0
2019-11-20 15:00:00,369.29,369.67,368.94,369.6,54146.0,367.0895,367.4673,366.7416,367.3977,54146.0
2019-11-20 15:10:00,369.6,370.08,369.2,369.5,84152.0,367.3977,367.8748,367.0001,367.2983,84152.0
2019-11-20 15:20:00,369.51,370.38,369.28,370.2,109143.0,367.3082,368.173,367.0796,367.9941,109143.0
2019-11-20 15:30:00,370.2,370.83,370.08,370.81,147047.0,367.9941,368.6203,367.8748,368.6005,147047.0
2019-11-20 15:40:00,370.8,370.88,370.41,370.73,96571.0,368.5905,368.67,368.2028,368.5209,96571.0
2019-11-20 15:50:00,370.74,370.99,370.51,370.8,141806.0,368.5309,368.7794,368.3022,368.5905,141806.0
2019-11-21 09:30:00,369.75,370.13,368.43,369.19,82013.0,367.5468,367.9245,366.2346,366.9901,82013.0
2019-11-21 09:40:00,369.02,370.0,368.91,369.94,56538.0,366.8211,367.7953,366.7118,367.7356,56538.0
2019-11-21 09:50:00,369.8,370.77,368.9,368.91,56983.0,367.5965,368.5607,366.7018,366.7118,56983.0
2019-11-21 10:00:00,369.02,369.22,367.81,368.65,72224.0,366.8211,367.0199,365.6183,366.4533,72224.0
2019-11-21 10:10:00,368.58,369.24,368.31,368.56,34282.0,366.3837,367.0398,366.1154,366.3639,34282.0
2019-11-21 10:20:00,368.51,368.51,367.55,368.18,62571.0,366.3142,366.3142,365.3599,365.9861,62571.0
2019-11-21 10:30:00,368.17,368.5,367.82,367.82,37176.0,365.9762,366.3042,365.6283,365.6283,37176.0
2019-11-21 10:40:00,367.92,368.51,367.75,368.36,24701.0,365.7277,366.3142,365.5587,366.1651,24701.0
2019-11-21 10:50:00,368.29,368.52,368.07,368.42,20541.0,366.0955,366.3241,365.8768,366.2247,20541.0
2019-11-21 11:00:00,368.49,368.72,368.12,368.4,15820.0,366.2943,366.5229,365.9265,366.2048,15820.0
2019-11-21 11:10:00,368.26,368.32,367.93,368.07,19743.0,366.0657,366.1253,365.7376,365.8768,19743.0
2019-11-21 11:20:00,368.02,368.84,367.84,368.39,32966.0,365.8271,366.6422,365.6482,366.1949,32966.0
2019-11-21 11:30:00,368.3,368.41,367.73,368.41,28833.0,366.1054,366.2148,365.5388,366.2148,28833.0
2019-11-21 11:40:00,368.37,368.77,368.31,368.33,23865.0,366.175,366.5726,366.1154,366.1352,23865.0
2019-11-21 11:50:00,368.4,368.72,368.18,368.4,30457.0,366.2048,366.5229,365.9861,366.2048,30457.0
2019-11-21 12:00:00,368.44,369.3,368.35,369.04,67332.0,366.2446,367.0995,366.1551,366.841,67332.0
2019-11-21 12:10:00,369.12,370.0,368.89,369.75,58878.0,366.9205,367.7953,366.6919,367.5468,58878.0
2019-11-21 12:20:00,369.76,370.35,368.98,369.66,39968.0,367.5567,368.1432,366.7814,367.4573,39968.0
2019-11-21 12:30:00,369.6,369.78,369.49,369.76,20893.0,367.3977,367.5766,367.2883,367.5567,20893.0
2019-11-21 12:40:00,369.76,370.11,369.59,369.82,33121.0,367.5567,367.9046,367.3877,367.6164,33121.0
2019-11-21 12:50:00,369.78,370.24,369.75,369.79,30981.0,367.5766,368.0339,367.5468,367.5865,30981.0
2019-11-21 13:00:00,369.85,369.86,369.51,369.61,16567.0,367.6462,367.6561,367.3082,367.4076,16567.0
2019-11-21 13:10:00,369.7,369.9,369.12,369.44,20763.0,367.4971,367.6959,366.9205,367.2386,20763.0
2019-11-21 13:20:00,369.56,369.56,369.17,369.33,13423.0,367.3579,367.3579,366.9702,367.1293,13423.0
2019-11-21 13:30:00,369.36,369.57,368.93,368.99,19491.0,367.1591,367.3679,366.7317,366.7913,19491.0
2019-11-21 13:40:00,369.03,369.33,368.99,369.33,12194.0,366.8311,367.1293,366.7913,367.1293,12194.0
2019-11-21 13:50:00,369.37,369.51,368.88,368.91,21114.0,367.169,367.3082,366.682,366.7118,21114.0
2019-11-21 14:00:00,368.93,369.55,368.89,369.5,28153.0,366.7317,367.348,366.6919,367.2983,28153.0
2019-11-21 14:10:00,369.43,369.45,369.09,369.24,13989.0,367.2287,367.2486,366.8907,367.0398,13989.0
2019-11-21 14:20:00,369.27,369.38,368.93,369.01,18415.0,367.0696,367.179,366.7317,366.8112,18415.0
2019-11-21 14:30:00,369.08,369.36,368.96,368.99,15607.0,366.8808,367.1591,366.7615,366.7913,15607.0
2019-11-21 14:40:00,368.97,369.17,368.94,369.08,18660.0,366.7714,366.9702,366.7416,366.8808,18660.0
2019-11-21 14:50:00,369.07,369.18,368.92,369.0,17246.0,366.8708,366.9802,366.7217,366.8012,17246.0
2019-11-21 15:00:00,369.02,369.14,368.25,368.94,47192.0,366.8211,366.9404,366.0557,366.7416,47192.0
2019-11-21 15:10:00,368.96,368.97,368.56,368.58,23817.0,366.7615,366.7714,366.3639,366.3837,23817.0
2019-11-21 15:20:00,368.59,368.59,367.67,367.71,55181.0,366.3937,366.3937,365.4792,365.5189,55181.0
2019-11-21 15:30:00,367.71,368.13,367.04,367.3,83319.0,365.5189,365.9364,364.8529,365.1114,83319.0
2019-11-21 15:40:00,367.31,367.51,366.88,367.06,77420.0,365.1213,365.3201,364.6939,364.8728,77420.0
2019-11-21 15:50:00,367.02,367.06,366.25,366.44,191195.0,364.833,364.8728,364.0676,364.2565,191195.0
2019-11-22 09:30:00,368.27,368.4,366.61,367.3,134024.0,366.0756,366.2048,364.4255,365.1114,134024.0
2019-11-22 09:40:00,367.27,367.8,367.08,367.49,101576.0,365.0816,365.6084,364.8927,365.3002,101576.0
2019-11-22 09:50:00,367.37,368.98,367.25,368.75,75006.0,365.181,366.7814,365.0617,366.5527,75006.0
2019-11-22 10:00:00,368.81,368.91,367.98,368.47,57172.0,366.6124,366.7118,365.7873,366.2744,57172.0
2019-11-22 10:10:00,368.47,369.05,368.29,368.58,48931.0,366.2744,366.8509,366.0955,366.3837,48931.0
2019-11-22 10:20:00,368.61,369.14,368.61,368.92,37921.0,366.4136,366.9404,366.4136,366.7217,37921.0
2019-11-22 10:30:00,368.94,368.94,368.37,368.71,40741.0,366.7416,366.7416,366.175,366.513,40741.0
2019-11-22 10:40:00,368.67,368.95,367.98,368.13,36174.0,366.4732,366.7515,365.7873,365.9364,36174.0
2019-11-22 10:50:00,368.17,368.26,367.58,367.8,30185.0,365.9762,366.0657,365.3897,365.6084,30185.0
2019-11-22 11:00:00,367.85,368.35,367.8,367.92,41207.0,365.6581,366.1551,365.6084,365.7277,41207.0
2019-11-22 11:10:00,367.92,368.34,367.5,368.16,37997.0,365.7277,366.1452,365.3102,365.9663,37997.0
2019-11-22 11:20:00,368.24,368.32,367.78,367.84,21834.0,366.0458,366.1253,365.5885,365.6482,21834.0
2019-11-22 11:30:00,367.84,368.25,367.66,367.92,30955.0,365.6482,366.0557,365.4692,365.7277,30955.0
2019-11-22 11:40:00,367.93,368.5,367.93,368.39,22527.0,365.7376,366.3042,365.7376,366.1949,22527.0
2019-11-22 11:50:00,368.42,368.67,368.02,368.05,34805.0,366.2247,366.4732,365.8271,365.8569,34805.0
2019-11-22 12:00:00,368.01,368.19,367.7,367.78,28875.0,365.8171,365.9961,365.509,365.5885,28875.0
2019-11-22 12:10:00,367.86,368.03,367.58,367.87,27288.0,365.668,365.837,365.3897,365.678,27288.0
2019-11-22 12:20:00,367.83,368.14,367.69,368.14,18862.0,365.6382,365.9464,365.4991,365.9464,18862.0
2019-11-22 12:30:00,368.14,368.16,367.6,367.61,11726.0,365.9464,365.9663,365.4096,365.4195,11726.0
2019-11-22 12:40:00,367.6,367.94,367.53,367.64,13500.0,365.4096,365.7476,365.34,365.4494,13500.0
2019-11-22 12:50:00,367.75,368.4,367.75,368.17,25942.0,365.5587,366.2048,365.5587,365.9762,25942.0
2019-11-22 13:00:00,368.18,368.36,368.1,368.31,20000.0,365.9861,366.1651,365.9066,366.1154,20000.0
2019-11-22 13:10:00,368.3,368.4,368.22,368.22,20790.0,366.1054,366.2048,366.0259,366.0259,20790.0
2019-11-22 13:20:00,368.26,368.27,367.95,368.22,24182.0,366.0657,366.0756,365.7575,366.0259,24182.0
2019-11-22 13:30:00,368.19,368.55,368.0,368.44,39487.0,365.9961,366.3539,365.8072,366.2446,39487.0
2019-11-22 13:40:00,368.5,368.94,368.45,368.85,37297.0,366.3042,366.7416,366.2545,366.6521,37297.0
2019-11-22 13:50:00,368.85,369.55,368.7,369.36,89393.0,366.6521,367.348,366.503,367.1591,89393.0
2019-11-22 14:00:00,369.33,369.41,368.93,368.98,37418.0,367.1293,367.2088,366.7317,366.7814,37418.0
2019-11-22 14:10:00,369.03,370.31,368.97,369.94,79683.0,366.8311,368.1034,366.7714,367.7356,79683.0
2019-11-22 14:20:00,369.88,370.26,369.87,370.1,50675.0,367.676,368.0537,367.6661,367.8947,50675.0
2019-11-22 14:30:00,370.11,373.55,370.1,372.17,336550.0,367.9046,371.3241,367.8947,369.9524,336550.0
2019-11-22 14:40:00,372.29,372.4,370.9,371.6,131189.0,370.0716,370.181,368.6899,369.3858,131189.0
2019-11-22 14:50:00,371.52,371.95,371.15,371.58,82272.0,369.3062,369.7337,368.9384,369.3659,82272.0
2019-11-22 15:00:00,371.63,371.67,370.72,371.17,78930.0,369.4156,369.4553,368.511,368.9583,78930.0
2019-11-22 15:10:00,371.17,371.29,370.23,370.97,81760.0,368.9583,369.0776,368.0239,368.7595,81760.0
2019-11-22 15:20:00,370.99,371.79,370.99,371.08,82880.0,368.7794,369.5746,368.7794,368.8689,82880.0
2019-11-22 15:30:00,371.1,371.5,370.94,371.0,64323.0,368.8887,369.2864,368.7297,368.7893,64323.0
2019-11-22 15:40:00,370.99,371.07,369.31,370.03,243734.0,368.7794,368.8589,367.1094,367.8251,243734.0
2019-11-22 15:50:00,370.0,371.5,369.69,371.16,451981.0,367.7953,369.2864,367.4871,368.9484,451981.0
2019-11-25 09:30:00,372.52,372.76,369.35,369.36,140999.0,370.3003,370.5388,367.1492,367.1591,140999.0
2019-11-25 09:40:00,369.49,370.1,369.2,369.6,98546.0,367.2883,367.8947,367.0001,367.3977,98546.0
2019-11-25 09:50:00,369.4,370.89,369.4,370.52,77744.0,367.1989,368.68,367.1989,368.3122,77744.0
2019-11-25 10:00:00,370.55,370.56,369.49,369.9,58456.0,368.342,368.352,367.2883,367.6959,58456.0
2019-11-25 10:10:00,369.76,371.59,369.75,371.23,139933.0,367.5567,369.3758,367.5468,369.018,139933.0
2019-11-25 10:20:00,371.31,372.99,371.06,372.06,164714.0,369.0975,370.7675,368.849,369.843,164714.0
2019-11-25 10:30:00,372.06,372.65,371.93,372.23,52942.0,369.843,370.4295,369.7138,370.012,52942.0
2019-11-25 10:40:00,372.28,372.46,371.45,372.28,40168.0,370.0617,370.2406,369.2366,370.0617,40168.0
2019-11-25 10:50:00,372.19,372.45,371.89,372.22,91279.0,369.9722,370.2307,369.674,370.0021,91279.0
2019-11-25 11:00:00,372.3,372.66,371.76,371.83,39026.0,370.0816,370.4394,369.5448,369.6144,39026.0
2019-11-25 11:10:00,371.79,372.5,371.56,371.56,45398.0,369.5746,370.2804,369.346,369.346,45398.0
2019-11-25 11:20:00,371.64,372.34,371.54,372.32,33734.0,369.4255,370.1213,369.3261,370.1015,33734.0
2019-11-25 11:30:00,372.24,372.27,371.75,372.13,28725.0,370.0219,370.0518,369.5349,369.9126,28725.0
2019-11-25 11:40:00,372.19,372.48,372.1,372.18,20869.0,369.9722,370.2605,369.8828,369.9623,20869.0
2019-11-25 11:50:00,372.26,372.47,372.03,372.12,31589.0,370.0418,370.2506,369.8132,369.9027,31589.0
2019-11-25 12:00:00,372.14,372.39,372.06,372.16,17124.0,369.9225,370.171,369.843,369.9424,17124.0
2019-11-25 12:10:00,372.15,373.34,371.82,373.28,66793.0,369.9325,371.1154,369.6044,371.0557,66793.0
2019-11-25 12:20:00,373.33,373.33,372.55,372.84,39105.0,371.1054,371.1054,370.3301,370.6184,39105.0
2019-11-25 12:30:00,372.83,373.0,372.61,372.7,9492.0,370.6084,370.7774,370.3897,370.4792,9492.0
2019-11-25 12:40:00,372.66,373.25,372.32,373.23,27612.0,370.4394,371.0259,370.1015,371.006,27612.0
2019-11-25 12:50:00,373.19,373.32,372.63,373.17,25799.0,370.9663,371.0955,370.4096,370.9464,25799.0
2019-11-25 13:00:00,373.23,373.58,373.02,373.02,31882.0,371.006,371.354,370.7973,370.7973,31882.0
2019-11-25 13:10:00,373.02,374.3,372.88,373.94,69800.0,370.7973,372.0697,370.6581,371.7118,69800.0
2019-11-25 13:20:00,373.9,373.91,373.22,373.27,22841.0,371.672,371.682,370.9961,371.0458,22841.0
2019-11-25 13:30:00,373.18,373.53,372.87,372.92,32127.0,370.9563,371.3043,370.6482,370.6979,32127.0
2019-11-25 13:40:00,372.89,373.15,372.58,373.14,31092.0,370.6681,370.9265,370.3599,370.9166,31092.0
2019-11-25 13:50:00,373.18,373.21,372.23,372.24,24324.0,370.9563,370.9862,370.012,370.0219,24324.0
2019-11-25 14:00:00,372.2,372.48,371.96,372.1,23906.0,369.9822,370.2605,369.7436,369.8828,23906.0
2019-11-25 14:10:00,372.1,373.4,372.1,372.91,43228.0,369.8828,371.175,369.8828,370.6879,43228.0
2019-11-25 14:20:00,373.0,373.2,372.58,372.91,25856.0,370.7774,370.9762,370.3599,370.6879,25856.0
2019-11-25 14:30:00,372.91,373.14,372.71,373.05,14451.0,370.6879,370.9166,370.4891,370.8271,14451.0
2019-11-25 14:40:00,373.03,373.03,372.35,372.62,19025.0,370.8072,370.8072,370.1313,370.3997,19025.0
2019-11-25 14:50:00,372.6,372.6,372.17,372.47,24851.0,370.3798,370.3798,369.9524,370.2506,24851.0
2019-11-25 15:00:00,372.39,372.98,372.39,372.56,24067.0,370.171,370.7575,370.171,370.34,24067.0
2019-11-25 15:10:00,372.54,373.15,372.51,373.07,21985.0,370.3202,370.9265,370.2903,370.847,21985.0
2019-11-25 15:20:00,373.05,373.25,372.96,373.13,33899.0,370.8271,371.0259,370.7377,370.9066,33899.0
2019-11-25 15:30:00,373.13,373.18,372.7,372.89,30939.0,370.9066,370.9563,370.4792,370.6681,30939.0
2019-11-25 15:40:00,372.91,372.91,372.63,372.73,37365.0,370.6879,370.6879,370.4096,370.509,37365.0
2019-11-25 15:50:00,372.77,373.19,372.61,373.13,133687.0,370.5488,370.9663,370.3897,370.9066,133687.0
2019-11-26 09:30:00,373.66,374.0,372.42,373.5,68674.0,371.4335,371.7715,370.2009,371.2744,68674.0
2019-11-26 09:40:00,373.58,374.2,373.2,374.18,60320.0,371.354,371.9703,370.9762,371.9504,60320.0
2019-11-26 09:50:00,374.13,374.5,373.77,374.27,48531.0,371.9007,372.2685,371.5428,372.0398,48531.0
2019-11-26 10:00:00,374.32,374.77,374.27,374.53,65952.0,372.0895,372.5369,372.0398,372.2983,65952.0
2019-11-26 10:10:00,374.51,374.55,373.9,374.2,31260.0,372.2784,372.3182,371.672,371.9703,31260.0
2019-11-26 10:20:00,374.14,374.59,373.75,373.9,29470.0,371.9106,372.3579,371.5229,371.672,29470.0
2019-11-26 10:30:00,373.94,374.31,373.78,374.01,26504.0,371.7118,372.0796,371.5528,371.7814,26504.0
2019-11-26 10:40:00,374.04,374.34,373.84,374.04,38907.0,371.8112,372.1094,371.6124,371.8112,38907.0
2019-11-26 10:50:00,374.03,374.05,372.55,372.69,47805.0,371.8013,371.8212,370.3301,370.4693,47805.0
2019-11-26 11:00:00,372.64,373.29,372.5,372.85,34792.0,370.4196,371.0657,370.2804,370.6283,34792.0
2019-11-26 11:10:00,373.09,373.24,372.73,373.06,35614.0,370.8669,371.016,370.509,370.8371,35614.0
2019-11-26 11:20:00,373.02,373.17,372.44,372.86,24450.0,370.7973,370.9464,370.2207,370.6382,24450.0
2019-11-26 11:30:00,372.83,372.93,372.49,372.82,14827.0,370.6084,370.7078,370.2705,370.5985,14827.0
2019-11-26 11:40:00,372.75,372.83,372.41,372.73,21659.0,370.5289,370.6084,370.1909,370.509,21659.0
2019-11-26 11:50:00,372.76,372.87,372.21,372.46,29544.0,370.5388,370.6482,369.9921,370.2406,29544.0
2019-11-26 12:00:00,372.5,372.92,372.47,372.79,22788.0,370.2804,370.6979,370.2506,370.5687,22788.0
2019-11-26 12:10:00,372.83,372.86,372.41,372.78,14869.0,370.6084,370.6382,370.1909,370.5587,14869.0
2019-11-26 12:20:00,372.75,372.86,372.42,372.56,15127.0,370.5289,370.6382,370.2009,370.34,15127.0
2019-11-26 12:30:00,372.55,372.55,371.86,372.14,30303.0,370.3301,370.3301,369.6442,369.9225,30303.0
2019-11-26 12:40:00,372.0,372.09,371.36,371.73,35967.0,369.7834,369.8728,369.1472,369.515,35967.0
2019-11-26 12:50:00,371.79,372.3,371.71,372.3,33573.0,369.5746,370.0816,369.4951,370.0816,33573.0
2019-11-26 13:00:00,372.35,372.67,372.24,372.4,28393.0,370.1313,370.4494,370.0219,370.181,28393.0
2019-11-26 13:10:00,372.42,373.06,372.27,373.02,46623.0,370.2009,370.8371,370.0518,370.7973,46623.0
2019-11-26 13:20:00,373.03,373.09,372.75,372.92,35017.0,370.8072,370.8669,370.5289,370.6979,35017.0
2019-11-26 13:30:00,372.93,373.07,372.66,372.74,60551.0,370.7078,370.847,370.4394,370.519,60551.0
2019-11-26 13:40:00,372.71,372.72,372.37,372.51,37274.0,370.4891,370.4991,370.1512,370.2903,37274.0
2019-11-26 13:50:00,372.58,372.86,372.28,372.69,125164.0,370.3599,370.6382,370.0617,370.4693,125164.0
2019-11-26 14:00:00,372.86,373.29,372.42,373.29,92610.0,370.6382,371.0657,370.2009,371.0657,92610.0
2019-11-26 14:10:00,373.32,373.68,372.95,373.02,33604.0,371.0955,371.4534,370.7277,370.7973,33604.0
2019-11-26 14:20:00,372.94,373.49,372.94,373.38,41540.0,370.7178,371.2645,370.7178,371.1551,41540.0
2019-11-26 14:30:00,373.38,373.48,373.28,373.42,77736.0,371.1551,371.2546,371.0557,371.1949,77736.0
2019-11-26 14:40:00,373.41,373.55,372.88,373.44,56330.0,371.185,371.3241,370.6581,371.2148,56330.0
2019-11-26 14:50:00,373.5,373.5,373.18,373.43,65827.0,371.2744,371.2744,370.9563,371.2048,65827.0
2019-11-26 15:00:00,373.39,373.44,372.87,373.18,40283.0,371.1651,371.2148,370.6482,370.9563,40283.0
2019-11-26 15:10:00,373.13,373.2,372.74,372.95,24184.0,370.9066,370.9762,370.519,370.7277,24184.0
2019-11-26 15:20:00,372.85,372.89,372.55,372.77,23605.0,370.6283,370.6681,370.3301,370.5488,23605.0
2019-11-26 15:30:00,372.83,373.08,372.8,373.06,24804.0,370.6084,370.8569,370.5786,370.8371,24804.0
2019-11-26 15:40:00,373.02,374.5,372.94,374.49,124517.0,370.7973,372.2685,370.7178,372.2585,124517.0
2019-11-26 15:50:00,374.45,374.62,373.18,373.51,225420.0,372.2188,372.3878,370.9563,371.2844,225420.0
2019-11-27 09:30:00,369.96,369.96,366.8,368.52,440968.0,367.7555,367.7555,364.6144,366.3241,440968.0
2019-11-27 09:40:00,368.66,369.59,368.0,368.05,186365.0,366.4633,367.3877,365.8072,365.8569,186365.0
2019-11-27 09:50:00,368.03,369.0,367.67,368.93,150913.0,365.837,366.8012,365.4792,366.7317,150913.0
2019-11-27 10:00:00,369.0,369.21,368.25,368.89,112205.0,366.8012,367.01,366.0557,366.6919,112205.0
2019-11-27 10:10:00,368.92,368.94,368.25,368.47,62892.0,366.7217,366.7416,366.0557,366.2744,62892.0
2019-11-27 10:20:00,368.51,369.25,368.36,369.01,60873.0,366.3142,367.0498,366.1651,366.8112,60873.0
2019-11-27 10:30:00,369.02,369.6,368.58,368.64,81420.0,366.8211,367.3977,366.3837,366.4434,81420.0
2019-11-27 10:40:00,368.75,369.43,368.64,369.41,36556.0,366.5527,367.2287,366.4434,367.2088,36556.0
2019-11-27 10:50:00,369.43,369.74,368.46,369.4,97284.0,367.2287,367.5368,366.2645,367.1989,97284.0
2019-11-27 11:00:00,369.39,371.18,369.11,371.0,84244.0,367.1889,368.9683,366.9106,368.7893,84244.0
2019-11-27 11:10:00,371.01,371.07,370.27,370.63,53708.0,368.7993,368.8589,368.0637,368.4215,53708.0
2019-11-27 11:20:00,370.6,371.05,370.31,370.83,35721.0,368.3917,368.839,368.1034,368.6203,35721.0
2019-11-27 11:30:00,370.87,371.13,370.47,370.87,42273.0,368.6601,368.9186,368.2625,368.6601,42273.0
2019-11-27 11:40:00,370.9,370.92,370.62,370.75,17715.0,368.6899,368.7098,368.4116,368.5408,17715.0
2019-11-27 11:50:00,370.77,371.46,370.66,371.37,43980.0,368.5607,369.2466,368.4514,369.1571,43980.0
2019-11-27 12:00:00,371.31,371.63,370.6,370.9,65587.0,369.0975,369.4156,368.3917,368.6899,65587.0
2019-11-27 12:10:00,370.94,371.3,370.51,371.1,60156.0,368.7297,369.0875,368.3022,368.8887,60156.0
2019-11-27 12:20:00,371.17,371.81,371.01,371.63,52257.0,368.9583,369.5945,368.7993,369.4156,52257.0
2019-11-27 12:30:00,371.59,371.83,371.27,371.66,24792.0,369.3758,369.6144,369.0577,369.4454,24792.0
2019-11-27 12:40:00,371.73,371.78,371.0,371.17,23017.0,369.515,369.5647,368.7893,368.9583,23017.0
2019-11-27 12:50:00,371.21,371.31,371.0,371.07,19597.0,368.9981,369.0975,368.7893,368.8589,19597.0
2019-11-27 13:00:00,371.12,371.18,370.78,370.91,27412.0,368.9086,368.9683,368.5706,368.6999,27412.0
2019-11-27 13:10:00,370.91,371.5,370.82,371.17,26690.0,368.6999,369.2864,368.6104,368.9583,26690.0
2019-11-27 13:20:00,371.15,371.23,370.94,370.95,13176.0,368.9384,369.018,368.7297,368.7396,13176.0
2019-11-27 13:30:00,370.98,371.08,370.23,370.3,38196.0,368.7694,368.8689,368.0239,368.0935,38196.0
2019-11-27 13:40:00,370.39,370.74,369.86,369.9,68114.0,368.183,368.5309,367.6561,367.6959,68114.0
2019-11-27 13:50:00,369.89,370.65,369.42,370.04,108959.0,367.6859,368.4414,367.2187,367.835,108959.0
2019-11-27 14:00:00,370.06,370.1,369.43,369.51,53953.0,367.8549,367.8947,367.2287,367.3082,53953.0
2019-11-27 14:10:00,369.51,369.66,369.08,369.11,42276.0,367.3082,367.4573,366.8808,366.9106,42276.0
2019-11-27 14:20:00,369.11,369.35,368.57,368.6,58183.0,366.9106,367.1492,366.3738,366.4036,58183.0
2019-11-27 14:30:00,368.62,369.14,368.03,368.18,74382.0,366.4235,366.9404,365.837,365.9861,74382.0
2019-11-27 14:40:00,368.12,368.61,367.93,368.21,109431.0,365.9265,366.4136,365.7376,366.016,109431.0
2019-11-27 14:50:00,368.17,368.24,367.88,368.19,49967.0,365.9762,366.0458,365.6879,365.9961,49967.0
2019-11-27 15:00:00,368.16,368.65,367.92,368.19,93170.0,365.9663,366.4533,365.7277,365.9961,93170.0
2019-11-27 15:10:00,368.25,368.26,367.66,368.06,75394.0,366.0557,366.0657,365.4692,365.8668,75394.0
2019-11-27 15:20:00,368.06,368.25,367.84,368.24,64573.0,365.8668,366.0557,365.6482,366.0458,64573.0
2019-11-27 15:30:00,368.12,368.21,367.75,367.91,74090.0,365.9265,366.016,365.5587,365.7177,74090.0
2019-11-27 15:40:00,367.89,368.25,367.67,368.15,96458.0,365.6979,366.0557,365.4792,365.9563,96458.0
2019-11-27 15:50:00,368.1,368.38,367.95,368.08,175985.0,365.9066,366.1849,365.7575,365.8867,175985.0
2019-11-29 09:30:00,367.5,368.28,366.31,367.32,113047.0,365.3102,366.0855,364.1273,365.1313,113047.0
2019-11-29 09:40:00,367.66,368.22,367.36,367.68,44040.0,365.4692,366.0259,365.171,365.4891,44040.0
2019-11-29 09:50:00,367.64,367.74,367.0,367.32,53567.0,365.4494,365.5488,364.8132,365.1313,53567.0
2019-11-29 10:00:00,367.5,368.0,367.36,367.71,33420.0,365.3102,365.8072,365.171,365.5189,33420.0
2019-11-29 10:10:00,367.73,367.83,367.3,367.6,29636.0,365.5388,365.6382,365.1114,365.4096,29636.0
2019-11-29 10:20:00,367.59,367.87,367.2,367.72,18383.0,365.3996,365.678,365.012,365.5289,18383.0
2019-11-29 10:30:00,367.72,368.0,367.57,367.77,21116.0,365.5289,365.8072,365.3798,365.5786,21116.0
2019-11-29 10:40:00,367.87,367.95,367.67,367.83,25568.0,365.678,365.7575,365.4792,365.6382,25568.0
2019-11-29 10:50:00,367.91,367.91,367.52,367.82,18567.0,365.7177,365.7177,365.3301,365.6283,18567.0
2019-11-29 11:00:00,367.76,367.84,367.44,367.44,14763.0,365.5686,365.6482,365.2505,365.2505,14763.0
2019-11-29 11:10:00,367.43,367.56,367.2,367.55,16600.0,365.2406,365.3698,365.012,365.3599,16600.0
2019-11-29 11:20:00,367.62,367.62,367.25,367.25,14642.0,365.4295,365.4295,365.0617,365.0617,14642.0
2019-11-29 11:30:00,367.35,367.9,367.31,367.9,30383.0,365.1611,365.7078,365.1213,365.7078,30383.0
2019-11-29 11:40:00,367.85,367.88,367.45,367.65,23013.0,365.6581,365.6879,365.2605,365.4593,23013.0
2019-11-29 11:50:00,367.75,368.01,367.64,367.96,46764.0,365.5587,365.8171,365.4494,365.7674,46764.0
2019-11-29 12:00:00,367.97,368.3,367.87,368.02,46672.0,365.7774,366.1054,365.678,365.8271,46672.0
2019-11-29 12:10:00,367.99,368.07,367.25,367.48,28210.0,365.7973,365.8768,365.0617,365.2903,28210.0
2019-11-29 12:20:00,367.48,367.6,367.16,367.25,30874.0,365.2903,365.4096,364.9722,365.0617,30874.0
2019-11-29 12:30:00,367.25,367.52,367.2,367.31,37532.0,365.0617,365.3301,365.012,365.1213,37532.0
2019-11-29 12:40:00,367.29,367.29,367.06,367.15,37921.0,365.1014,365.1014,364.8728,364.9623,37921.0
2019-11-29 12:50:00,367.11,367.15,366.36,366.41,136849.0,364.9225,364.9623,364.177,364.2267,136849.0
2019-12-02 09:30:00,367.08,367.38,365.3,365.71,124813.0,364.8927,365.1909,363.1233,363.5309,124813.0
2019-12-02 09:40:00,365.62,366.0,364.78,365.09,65059.0,363.4414,363.8191,362.6064,362.9145,65059.0
2019-12-02 09:50:00,365.16,365.67,364.2,364.61,95160.0,362.9841,363.4911,362.0298,362.4374,95160.0
2019-12-02 10:00:00,364.5,364.57,363.34,363.81,111025.0,362.3281,362.3976,361.175,361.6422,111025.0
2019-12-02 10:10:00,363.86,364.14,363.4,363.54,89038.0,361.6919,361.9702,361.2346,361.3738,89038.0
2019-12-02 10:20:00,363.56,363.79,363.25,363.37,62197.0,361.3937,361.6223,361.0855,361.2048,62197.0
2019-12-02 10:30:00,363.31,363.31,362.37,362.88,46475.0,361.1452,361.1452,360.2108,360.7177,46475.0
2019-12-02 10:40:00,362.88,363.37,362.55,362.7,46052.0,360.7177,361.2048,360.3897,360.5388,46052.0
2019-12-02 10:50:00,362.55,362.84,361.6,361.85,75551.0,360.3897,360.678,359.4453,359.6939,75551.0
2019-12-02 11:00:00,361.89,362.11,361.11,361.88,49267.0,359.7336,359.9523,358.9583,359.7237,49267.0
2019-12-02 11:10:00,361.85,361.87,361.25,361.6,35362.0,359.6939,359.7137,359.0974,359.4453,35362.0
2019-12-02 11:20:00,361.68,361.74,360.84,360.85,55268.0,359.5249,359.5845,358.6899,358.6998,55268.0
2019-12-02 11:30:00,360.94,361.32,360.36,361.32,92476.0,358.7893,359.167,358.2127,359.167,92476.0
2019-12-02 11:40:00,361.33,361.33,359.72,359.88,117064.0,359.1769,359.1769,357.5765,357.7356,117064.0
2019-12-02 11:50:00,359.9,360.56,359.77,360.06,84142.0,357.7555,358.4115,357.6262,357.9145,84142.0
2019-12-02 12:00:00,360.11,360.24,359.69,359.99,68353.0,357.9642,358.0934,357.5467,357.8449,68353.0
2019-12-02 12:10:00,360.01,360.13,359.66,359.79,51948.0,357.8648,357.9841,357.5169,357.6461,51948.0
2019-12-02 12:20:00,359.82,360.13,359.32,360.02,69602.0,357.6759,357.9841,357.1789,357.8748,69602.0
2019-12-02 12:30:00,360.03,360.1,358.87,359.05,83943.0,357.8847,357.9543,356.7316,356.9105,83943.0
2019-12-02 12:40:00,359.05,359.21,358.55,358.74,62447.0,356.9105,357.0696,356.4135,356.6024,62447.0
2019-12-02 12:50:00,358.7,358.95,358.45,358.57,42640.0,356.5626,356.8111,356.3141,356.4334,42640.0
2019-12-02 13:00:00,358.6,358.86,358.42,358.86,53993.0,356.4632,356.7217,356.2843,356.7217,53993.0
2019-12-02 13:10:00,358.95,359.32,358.35,358.48,95709.0,356.8111,357.1789,356.2147,356.3439,95709.0
2019-12-02 13:20:00,358.53,358.62,358.28,358.49,36936.0,356.3936,356.4831,356.1451,356.3539,36936.0
2019-12-02 13:30:00,358.52,358.6,358.25,358.46,36538.0,356.3837,356.4632,356.1153,356.3241,36538.0
2019-12-02 13:40:00,358.46,359.24,358.28,358.97,67801.0,356.3241,357.0994,356.1451,356.831,67801.0
2019-12-02 13:50:00,359.01,359.5,358.5,359.41,85375.0,356.8708,357.3579,356.3638,357.2684,85375.0
2019-12-02 14:00:00,359.46,359.85,359.11,359.44,63426.0,357.3181,357.7058,356.9702,357.2982,63426.0
2019-12-02 14:10:00,359.45,359.71,359.27,359.44,46476.0,357.3082,357.5666,357.1292,357.2982,46476.0
2019-12-02 14:20:00,359.42,359.62,358.95,359.34,56124.0,357.2783,357.4771,356.8111,357.1988,56124.0
2019-12-02 14:30:00,359.41,359.49,358.61,358.93,60293.0,357.2684,357.3479,356.4732,356.7913,60293.0
2019-12-02 14:40:00,358.9,358.95,358.5,358.7,33518.0,356.7614,356.8111,356.3638,356.5626,33518.0
2019-12-02 14:50:00,358.66,358.66,358.2,358.5,42281.0,356.5229,356.5229,356.0656,356.3638,42281.0
2019-12-02 15:00:00,358.45,358.5,357.91,358.13,75192.0,356.3141,356.3638,355.7773,355.996,75192.0
2019-12-02 15:10:00,358.16,358.17,357.8,357.9,75491.0,356.0258,356.0358,355.668,355.7674,75491.0
2019-12-02 15:20:00,357.83,357.94,357.25,357.63,102859.0,355.6978,355.8071,355.1213,355.499,102859.0
2019-12-02 15:30:00,357.6,357.61,356.6,356.62,142813.0,355.4692,355.4791,354.4751,354.495,142813.0
2019-12-02 15:40:00,356.61,357.06,356.3,356.44,121354.0,354.4851,354.9324,354.1769,354.3161,121354.0
2019-12-02 15:50:00,356.42,356.56,355.16,355.31,435691.0,354.2962,354.4354,353.0437,353.1928,435691.0
2019-12-03 09:30:00,352.09,355.56,350.8,353.32,304572.0,349.992,353.4413,348.7097,351.2147,304572.0
2019-12-03 09:40:00,353.39,353.57,351.52,352.62,126817.0,351.2843,351.4632,349.4254,350.5189,126817.0
2019-12-03 09:50:00,352.52,352.66,351.9,352.27,115704.0,350.4194,350.5586,349.8031,350.1709,115704.0
2019-12-03 10:00:00,352.09,352.47,351.0,351.08,129483.0,349.992,350.3697,348.9085,348.988,129483.0
2019-12-03 10:10:00,351.15,351.39,350.22,350.93,100405.0,349.0576,349.2962,348.1332,348.8389,100405.0
2019-12-03 10:20:00,350.71,351.05,350.05,350.64,113471.0,348.6202,348.9582,347.9642,348.5506,113471.0
2019-12-03 10:30:00,350.64,350.98,350.09,350.41,91182.0,348.5506,348.8886,348.0039,348.322,91182.0
2019-12-03 10:40:00,350.31,350.37,348.56,349.14,162114.0,348.2226,348.2823,346.483,347.0596,162114.0
2019-12-03 10:50:00,349.14,349.14,347.72,348.29,161313.0,347.0596,347.0596,345.648,346.2147,161313.0
2019-12-03 11:00:00,348.36,349.84,348.24,349.3,72579.0,346.2842,347.7554,346.1649,347.2186,72579.0
2019-12-03 11:10:00,349.36,349.93,349.18,349.78,66038.0,347.2783,347.8449,347.0993,347.6958,66038.0
2019-12-03 11:20:00,349.82,350.0,348.39,348.55,70483.0,347.7355,347.9145,346.3141,346.4731,70483.0
2019-12-03 11:30:00,348.62,349.15,348.07,349.0,56970.0,346.5427,347.0695,345.996,346.9204,56970.0
2019-12-03 11:40:00,349.01,349.37,348.65,349.05,54292.0,346.9304,347.2882,346.5725,346.9701,54292.0
2019-12-03 11:50:00,349.07,349.62,348.87,349.39,60084.0,346.99,347.5367,346.7912,347.3081,60084.0
2019-12-03 12:00:00,349.39,349.5,349.03,349.38,43144.0,347.3081,347.4174,346.9502,347.2982,43144.0
2019-12-03 12:10:00,349.33,349.6,348.94,349.44,71652.0,347.2485,347.5168,346.8608,347.3578,71652.0
2019-12-03 12:20:00,349.43,349.98,349.3,349.69,48689.0,347.3479,347.8946,347.2186,347.6063,48689.0
2019-12-03 12:30:00,349.67,349.88,348.52,348.68,71704.0,347.5864,347.7952,346.4433,346.6023,71704.0
2019-12-03 12:40:00,348.67,348.93,347.96,348.06,98815.0,346.5924,346.8508,345.8866,345.986,98815.0
2019-12-03 12:50:00,348.01,348.55,347.61,348.05,75057.0,345.9363,346.4731,345.5387,345.9761,75057.0
2019-12-03 13:00:00,348.04,349.15,348.04,349.0,49751.0,345.9661,347.0695,345.9661,346.9204,49751.0
2019-12-03 13:10:00,349.0,350.22,348.95,350.21,56213.0,346.9204,348.1332,346.8707,348.1232,56213.0
2019-12-03 13:20:00,350.21,350.9,350.04,350.73,49083.0,348.1232,348.8091,347.9542,348.6401,49083.0
2019-12-03 13:30:00,350.75,351.08,350.53,350.95,48078.0,348.66,348.988,348.4413,348.8588,48078.0
2019-12-03 13:40:00,351.05,351.05,350.5,350.64,39087.0,348.9582,348.9582,348.4115,348.5506,39087.0
2019-12-03 13:50:00,350.65,351.59,350.52,351.43,44358.0,348.5606,349.495,348.4314,349.3359,44358.0
2019-12-03 14:00:00,351.38,352.69,351.38,352.5,99653.0,349.2862,350.5884,349.2862,350.3996,99653.0
2019-12-03 14:10:00,352.47,352.93,351.89,352.07,54272.0,350.3697,350.827,349.7932,349.9721,54272.0
2019-12-03 14:20:00,351.89,351.91,351.12,351.71,37732.0,349.7932,349.8131,349.0278,349.6143,37732.0
2019-12-03 14:30:00,351.59,351.94,351.43,351.68,42510.0,349.495,349.8429,349.3359,349.5845,42510.0
2019-12-03 14:40:00,351.72,352.37,351.72,352.19,37589.0,349.6242,350.2703,349.6242,350.0914,37589.0
2019-12-03 14:50:00,352.15,352.19,351.64,351.84,39764.0,350.0517,350.0914,349.5447,349.7435,39764.0
2019-12-03 15:00:00,351.77,351.87,351.36,351.61,42306.0,349.6739,349.7733,349.2664,349.5149,42306.0
2019-12-03 15:10:00,351.69,352.3,351.64,351.92,56185.0,349.5944,350.2008,349.5447,349.823,56185.0
2019-12-03 15:20:00,351.93,352.76,351.9,352.61,44111.0,349.833,350.658,349.8031,350.5089,44111.0
2019-12-03 15:30:00,352.67,352.68,351.97,352.48,42030.0,350.5686,350.5785,349.8727,350.3797,42030.0
2019-12-03 15:40:00,352.49,353.3,352.36,353.3,62365.0,350.3896,351.1948,350.2604,351.1948,62365.0
2019-12-03 15:50:00,353.28,353.37,352.1,352.24,218508.0,351.1749,351.2644,350.0019,350.1411,218508.0
2019-12-04 09:30:00,354.7,355.29,353.58,354.78,163190.0,352.5865,353.1729,351.4731,352.666,163190.0
2019-12-04 09:40:00,354.91,355.25,354.15,354.33,111404.0,352.7952,353.1332,352.0397,352.2187,111404.0
2019-12-04 09:50:00,354.27,354.54,353.89,354.47,57024.0,352.159,352.4274,351.7813,352.3578,57024.0
2019-12-04 10:00:00,354.29,354.68,353.87,354.03,64687.0,352.1789,352.5666,351.7614,351.9204,64687.0
2019-12-04 10:10:00,354.0,354.04,352.81,353.27,83078.0,351.8906,351.9304,350.7077,351.165,83078.0
2019-12-04 10:20:00,353.27,353.67,352.86,352.95,50409.0,351.165,351.5626,350.7574,350.8469,50409.0
2019-12-04 10:30:00,353.1,353.28,352.93,353.08,19682.0,350.996,351.1749,350.827,350.9761,19682.0
2019-12-04 10:40:00,353.14,353.25,352.89,353.25,23752.0,351.0358,351.1451,350.7872,351.1451,23752.0
2019-12-04 10:50:00,353.33,353.56,352.82,353.34,36604.0,351.2246,351.4532,350.7177,351.2346,36604.0
2019-12-04 11:00:00,353.47,354.09,353.37,353.4,34882.0,351.3638,351.9801,351.2644,351.2942,34882.0
2019-12-04 11:10:00,353.39,353.75,353.2,353.59,43402.0,351.2843,351.6421,351.0954,351.4831,43402.0
2019-12-04 11:20:00,353.62,353.9,353.47,353.82,20647.0,351.5129,351.7912,351.3638,351.7117,20647.0
2019-12-04 11:30:00,353.75,354.36,353.54,354.07,36887.0,351.6421,352.2485,351.4334,351.9602,36887.0
2019-12-04 11:40:00,354.09,354.2,353.9,353.98,32473.0,351.9801,352.0894,351.7912,351.8707,32473.0
2019-12-04 11:50:00,353.99,354.21,353.86,353.94,29761.0,351.8807,352.0994,351.7515,351.831,29761.0
2019-12-04 12:00:00,353.93,354.0,353.62,353.62,29103.0,351.821,351.8906,351.5129,351.5129,29103.0
2019-12-04 12:10:00,353.6,353.88,353.35,353.48,20348.0,351.493,351.7713,351.2445,351.3737,20348.0
2019-12-04 12:20:00,353.45,353.52,353.1,353.2,30715.0,351.3439,351.4135,350.996,351.0954,30715.0
2019-12-04 12:30:00,353.2,353.3,352.84,352.98,57252.0,351.0954,351.1948,350.7375,350.8767,57252.0
2019-12-04 12:40:00,352.96,353.08,352.87,353.02,29448.0,350.8568,350.9761,350.7674,350.9165,29448.0
2019-12-04 12:50:00,352.98,353.07,352.94,352.95,23100.0,350.8767,350.9662,350.8369,350.8469,23100.0
2019-12-04 13:00:00,352.98,353.0,352.36,352.53,39130.0,350.8767,350.8966,350.2604,350.4294,39130.0
2019-12-04 13:10:00,352.51,352.63,352.26,352.5,28454.0,350.4095,350.5288,350.161,350.3996,28454.0
2019-12-04 13:20:00,352.55,352.93,352.4,352.93,20517.0,350.4493,350.827,350.3002,350.827,20517.0
2019-12-04 13:30:00,352.93,352.93,352.66,352.74,23792.0,350.827,350.827,350.5586,350.6381,23792.0
2019-12-04 13:40:00,352.68,352.68,352.37,352.42,16044.0,350.5785,350.5785,350.2703,350.32,16044.0
2019-12-04 13:50:00,352.41,352.5,351.78,351.87,32855.0,350.3101,350.3996,349.6839,349.7733,32855.0
2019-12-04 14:00:00,351.92,351.93,350.93,350.98,44146.0,349.823,349.833,348.8389,348.8886,44146.0
2019-12-04 14:10:00,351.07,351.88,351.04,351.56,42492.0,348.9781,349.7833,348.9483,349.4652,42492.0
2019-12-04 14:20:00,351.56,351.75,351.21,351.65,25441.0,349.4652,349.654,349.1173,349.5546,25441.0
2019-12-04 14:30:00,351.62,351.79,351.45,351.73,14822.0,349.5248,349.6938,349.3558,349.6342,14822.0
2019-12-04 14:40:00,351.76,351.84,351.28,351.36,31892.0,349.664,349.7435,349.1868,349.2664,31892.0
2019-12-04 14:50:00,351.36,351.69,350.98,351.1,34312.0,349.2664,349.5944,348.8886,349.0079,34312.0
2019-12-04 15:00:00,351.03,351.5,350.77,350.82,36854.0,348.9383,349.4055,348.6799,348.7296,36854.0
2019-12-04 15:10:00,350.81,351.08,350.7,350.79,22407.0,348.7196,348.988,348.6103,348.6998,22407.0
2019-12-04 15:20:00,350.71,351.58,350.71,351.35,43302.0,348.6202,349.485,348.6202,349.2564,43302.0
2019-12-04 15:30:00,351.37,351.37,350.29,350.41,63942.0,349.2763,349.2763,348.2027,348.322,63942.0
2019-12-04 15:40:00,350.4,350.47,350.03,350.07,76206.0,348.3121,348.3817,347.9443,347.984,76206.0
2019-12-04 15:50:00,350.06,350.16,348.82,348.85,329314.0,347.9741,348.0735,346.7415,346.7713,329314.0
2019-12-05 09:30:00,350.22,350.42,346.75,346.75,184569.0,348.1332,348.332,344.6838,344.6838,184569.0
2019-12-05 09:40:00,346.82,348.28,345.62,346.35,191026.0,344.7534,346.2047,343.5606,344.2862,191026.0
2019-12-05 09:50:00,346.58,347.93,346.48,347.62,81902.0,344.5148,345.8568,344.4154,345.5486,81902.0
2019-12-05 10:00:00,347.56,349.37,347.44,347.84,121600.0,345.489,347.2882,345.3697,345.7673,121600.0
2019-12-05 10:10:00,347.85,348.34,347.28,347.7,69709.0,345.7773,346.2644,345.2107,345.6282,69709.0
2019-12-05 10:20:00,347.71,347.79,347.04,347.67,35885.0,345.6381,345.7176,344.9721,345.5983,35885.0
2019-12-05 10:30:00,347.68,349.23,347.49,348.69,67480.0,345.6083,347.149,345.4194,346.6123,67480.0
2019-12-05 10:40:00,348.73,349.8,348.69,349.26,57307.0,346.652,347.7157,346.6123,347.1789,57307.0
2019-12-05 10:50:00,349.3,349.46,348.0,348.67,79447.0,347.2186,347.3777,345.9264,346.5924,79447.0
2019-12-05 11:00:00,348.68,348.95,348.06,348.52,64680.0,346.6023,346.8707,345.986,346.4433,64680.0
2019-12-05 11:10:00,348.48,348.7,348.0,348.46,44550.0,346.4035,346.6222,345.9264,346.3836,44550.0
2019-12-05 11:20:00,348.47,348.67,347.93,348.29,44115.0,346.3936,346.5924,345.8568,346.2147,44115.0
2019-12-05 11:30:00,348.29,348.33,347.94,348.25,40879.0,346.2147,346.2544,345.8667,346.1749,40879.0
2019-12-05 11:40:00,348.27,348.31,347.96,348.08,62577.0,346.1948,346.2345,345.8866,346.0059,62577.0
2019-12-05 11:50:00,348.0,348.58,345.95,346.59,234666.0,345.9264,346.5029,343.8886,344.5248,234666.0
2019-12-05 12:00:00,346.74,348.49,346.61,348.34,81827.0,344.6739,346.4135,344.5447,346.2644,81827.0
2019-12-05 12:10:00,348.4,348.83,347.18,347.18,59813.0,346.324,346.7514,345.1113,345.1113,59813.0
2019-12-05 12:20:00,347.19,347.55,346.64,347.22,72815.0,345.1212,345.4791,344.5745,345.151,72815.0
2019-12-05 12:30:00,347.28,347.68,347.01,347.27,37885.0,345.2107,345.6083,344.9423,345.2007,37885.0
2019-12-05 12:40:00,347.25,347.49,346.64,346.9,39493.0,345.1808,345.4194,344.5745,344.8329,39493.0
2019-12-05 12:50:00,346.84,346.91,346.0,346.39,45671.0,344.7733,344.8429,343.9383,344.326,45671.0
2019-12-05 13:00:00,346.44,346.75,346.13,346.7,31580.0,344.3757,344.6838,344.0675,344.6341,31580.0
2019-12-05 13:10:00,346.71,346.77,346.3,346.5,24849.0,344.6441,344.7037,344.2365,344.4353,24849.0
2019-12-05 13:20:00,346.48,346.61,346.32,346.52,18150.0,344.4154,344.5447,344.2564,344.4552,18150.0
2019-12-05 13:30:00,346.59,347.27,346.13,347.1,40458.0,344.5248,345.2007,344.0675,345.0317,40458.0
2019-12-05 13:40:00,347.13,347.71,346.89,347.71,39140.0,345.0616,345.6381,344.823,345.6381,39140.0
2019-12-05 13:50:00,347.68,348.01,347.27,347.32,59016.0,345.6083,345.9363,345.2007,345.2504,59016.0
2019-12-05 14:00:00,347.36,347.38,347.02,347.04,27217.0,345.2902,345.3101,344.9522,344.9721,27217.0
2019-12-05 14:10:00,347.09,347.34,346.9,347.01,22906.0,345.0218,345.2703,344.8329,344.9423,22906.0
2019-12-05 14:20:00,347.0,347.22,346.75,346.97,25249.0,344.9323,345.151,344.6838,344.9025,25249.0
2019-12-05 14:30:00,346.98,347.18,346.71,346.79,40517.0,344.9125,345.1113,344.6441,344.7236,40517.0
2019-12-05 14:40:00,346.85,346.86,346.2,346.32,43580.0,344.7832,344.7932,344.1371,344.2564,43580.0
2019-12-05 14:50:00,346.37,346.41,345.59,346.07,45221.0,344.3061,344.3459,343.5307,344.0079,45221.0
2019-12-05 15:00:00,346.08,346.66,346.08,346.27,25965.0,344.0178,344.5944,344.0178,344.2067,25965.0
2019-12-05 15:10:00,346.25,346.44,346.0,346.4,35017.0,344.1868,344.3757,343.9383,344.3359,35017.0
2019-12-05 15:20:00,346.46,347.93,346.41,347.11,108669.0,344.3956,345.8568,344.3459,345.0417,108669.0
2019-12-05 15:30:00,347.13,347.25,346.23,346.48,63456.0,345.0616,345.1808,344.1669,344.4154,63456.0
2019-12-05 15:40:00,346.54,346.85,346.08,346.09,58515.0,344.4751,344.7832,344.0178,344.0278,58515.0
2019-12-05 15:50:00,346.0,346.59,345.66,345.68,300632.0,343.9383,344.5248,343.6003,343.6202,300632.0
2019-12-06 09:30:00,347.74,349.34,347.25,348.75,169241.0,345.6679,347.2584,345.1808,346.6719,169241.0
2019-12-06 09:40:00,348.67,349.8,347.11,349.48,110194.0,346.5924,347.7157,345.0417,347.3976,110194.0
2019-12-06 09:50:00,349.41,350.71,349.06,350.58,88494.0,347.328,348.6202,346.9801,348.491,88494.0
2019-12-06 10:00:00,350.45,350.86,349.0,349.19,88657.0,348.3618,348.7693,346.9204,347.1093,88657.0
2019-12-06 10:10:00,349.18,350.48,349.18,350.44,60963.0,347.0993,348.3916,347.0993,348.3518,60963.0
2019-12-06 10:20:00,350.44,350.6,349.71,350.0,35792.0,348.3518,348.5109,347.6262,347.9145,35792.0
2019-12-06 10:30:00,350.05,350.58,349.65,350.32,48477.0,347.9642,348.491,347.5665,348.2326,48477.0
2019-12-06 10:40:00,350.4,351.0,350.39,350.49,48546.0,348.3121,348.9085,348.3021,348.4015,48546.0
2019-12-06 10:50:00,350.63,350.95,350.31,350.75,25329.0,348.5407,348.8588,348.2226,348.66,25329.0
2019-12-06 11:00:00,350.75,351.01,350.59,350.76,20390.0,348.66,348.9184,348.5009,348.6699,20390.0
2019-12-06 11:10:00,350.83,350.84,350.03,350.25,24083.0,348.7395,348.7495,347.9443,348.163,24083.0
2019-12-06 11:20:00,350.35,351.28,350.3,351.28,32683.0,348.2624,349.1868,348.2127,349.1868,32683.0
2019-12-06 11:30:00,351.28,351.28,350.65,350.92,26738.0,349.1868,349.1868,348.5606,348.829,26738.0
2019-12-06 11:40:00,350.97,351.11,350.71,350.9,22390.0,348.8787,349.0178,348.6202,348.8091,22390.0
2019-12-06 11:50:00,350.82,350.88,350.11,350.39,27276.0,348.7296,348.7892,348.0238,348.3021,27276.0
2019-12-06 12:00:00,350.46,350.65,350.12,350.17,27370.0,348.3717,348.5606,348.0337,348.0834,27370.0
2019-12-06 12:10:00,350.26,351.09,350.13,351.03,25131.0,348.1729,348.998,348.0437,348.9383,25131.0
2019-12-06 12:20:00,351.06,351.61,350.87,351.34,43470.0,348.9681,349.5149,348.7793,349.2465,43470.0
2019-12-06 12:30:00,351.45,351.75,351.24,351.55,56099.0,349.3558,349.654,349.1471,349.4552,56099.0
2019-12-06 12:40:00,351.65,352.49,351.54,352.22,44034.0,349.5546,350.3896,349.4453,350.1212,44034.0
2019-12-06 12:50:00,352.28,352.85,352.18,352.55,37179.0,350.1809,350.7475,350.0815,350.4493,37179.0
2019-12-06 13:00:00,352.58,352.75,352.11,352.31,26154.0,350.4791,350.6481,350.0119,350.2107,26154.0
2019-12-06 13:10:00,352.31,352.59,352.01,352.3,20920.0,350.2107,350.489,349.9125,350.2008,20920.0
2019-12-06 13:20:00,352.27,352.75,352.17,352.71,22701.0,350.1709,350.6481,350.0715,350.6083,22701.0
2019-12-06 13:30:00,352.74,352.75,352.23,352.38,21197.0,350.6381,350.6481,350.1312,350.2803,21197.0
2019-12-06 13:40:00,352.39,352.39,352.06,352.14,22638.0,350.2902,350.2902,349.9622,350.0417,22638.0
2019-12-06 13:50:00,352.19,352.26,351.55,352.05,31623.0,350.0914,350.161,349.4552,349.9522,31623.0
2019-12-06 14:00:00,352.08,352.23,351.85,352.06,14779.0,349.9821,350.1312,349.7534,349.9622,14779.0
2019-12-06 14:10:00,352.02,352.48,351.95,352.39,21730.0,349.9224,350.3797,349.8528,350.2902,21730.0
2019-12-06 14:20:00,352.33,352.45,352.12,352.4,21460.0,350.2306,350.3499,350.0218,350.3002,21460.0
2019-12-06 14:30:00,352.44,352.85,352.21,352.84,35712.0,350.3399,350.7475,350.1113,350.7375,35712.0
2019-12-06 14:40:00,352.76,353.36,352.76,353.31,62650.0,350.658,351.2544,350.658,351.2047,62650.0
2019-12-06 14:50:00,353.36,354.4,353.24,353.79,99859.0,351.2544,352.2882,351.1352,351.6819,99859.0
2019-12-06 15:00:00,353.71,353.75,353.25,353.25,37878.0,351.6024,351.6421,351.1451,351.1451,37878.0
2019-12-06 15:10:00,353.27,353.44,353.12,353.21,33448.0,351.165,351.334,351.0159,351.1053,33448.0
2019-12-06 15:20:00,353.24,353.58,353.04,353.49,28858.0,351.1352,351.4731,350.9363,351.3837,28858.0
2019-12-06 15:30:00,353.46,353.46,353.07,353.19,42537.0,351.3538,351.3538,350.9662,351.0855,42537.0
2019-12-06 15:40:00,353.15,353.74,353.15,353.5,67033.0,351.0457,351.6322,351.0457,351.3936,67033.0
2019-12-06 15:50:00,353.53,354.17,353.46,354.06,178394.0,351.4234,352.0596,351.3538,351.9503,178394.0
2019-12-09 09:30:00,352.67,353.6,350.57,351.18,210319.0,350.5686,351.493,348.4811,349.0874,210319.0
2019-12-09 09:40:00,351.29,352.37,351.19,351.77,63456.0,349.1968,350.2703,349.0974,349.6739,63456.0
2019-12-09 09:50:00,351.88,352.16,350.71,351.09,62814.0,349.7833,350.0616,348.6202,348.998,62814.0
2019-12-09 10:00:00,350.87,352.07,350.74,351.47,87494.0,348.7793,349.9721,348.6501,349.3757,87494.0
2019-12-09 10:10:00,351.44,351.93,351.17,351.8,49277.0,349.3459,349.833,349.0775,349.7037,49277.0
2019-12-09 10:20:00,351.84,352.0,351.45,351.64,47577.0,349.7435,349.9025,349.3558,349.5447,47577.0
2019-12-09 10:30:00,351.73,352.02,351.44,351.6,39630.0,349.6342,349.9224,349.3459,349.5049,39630.0
2019-12-09 10:40:00,351.66,351.68,350.3,350.62,85463.0,349.5646,349.5845,348.2127,348.5308,85463.0
2019-12-09 10:50:00,350.5,350.69,350.3,350.34,62597.0,348.4115,348.6004,348.2127,348.2524,62597.0
2019-12-09 11:00:00,350.32,350.72,349.57,350.62,74624.0,348.2326,348.6302,347.487,348.5308,74624.0
2019-12-09 11:10:00,350.62,350.67,350.3,350.35,24989.0,348.5308,348.5805,348.2127,348.2624,24989.0
2019-12-09 11:20:00,350.32,350.52,349.87,350.11,37093.0,348.2326,348.4314,347.7852,348.0238,37093.0
2019-12-09 11:30:00,350.06,350.47,349.6,350.37,40854.0,347.9741,348.3817,347.5168,348.2823,40854.0
2019-12-09 11:40:00,350.38,350.41,350.21,350.3,25634.0,348.2922,348.322,348.1232,348.2127,25634.0
2019-12-09 11:50:00,350.26,350.42,349.95,350.13,26250.0,348.1729,348.332,347.8648,348.0437,26250.0
2019-12-09 12:00:00,350.17,350.29,350.05,350.19,22005.0,348.0834,348.2027,347.9642,348.1033,22005.0
2019-12-09 12:10:00,350.25,350.48,349.92,350.47,33918.0,348.163,348.3916,347.8349,348.3817,33918.0
2019-12-09 12:20:00,350.47,351.38,350.43,351.25,54521.0,348.3817,349.2862,348.3419,349.157,54521.0
2019-12-09 12:30:00,351.32,351.97,350.96,351.93,48141.0,349.2266,349.8727,348.8687,349.833,48141.0
2019-12-09 12:40:00,351.94,351.94,351.29,351.44,29689.0,349.8429,349.8429,349.1968,349.3459,29689.0
2019-12-09 12:50:00,351.47,351.83,351.28,351.28,23371.0,349.3757,349.7336,349.1868,349.1868,23371.0
2019-12-09 13:00:00,351.31,351.44,350.88,351.15,25006.0,349.2167,349.3459,348.7892,349.0576,25006.0
2019-12-09 13:10:00,351.07,351.07,350.66,350.98,36691.0,348.9781,348.9781,348.5705,348.8886,36691.0
2019-12-09 13:20:00,351.02,351.15,350.75,350.92,16544.0,348.9284,349.0576,348.66,348.829,16544.0
2019-12-09 13:30:00,350.94,351.0,350.83,351.0,21267.0,348.8489,348.9085,348.7395,348.9085,21267.0
2019-12-09 13:40:00,350.99,351.0,350.87,350.99,28643.0,348.8986,348.9085,348.7793,348.8986,28643.0
2019-12-09 13:50:00,351.0,351.9,350.94,351.55,37041.0,348.9085,349.8031,348.8489,349.4552,37041.0
2019-12-09 14:00:00,351.47,351.64,351.1,351.3,22412.0,349.3757,349.5447,349.0079,349.2067,22412.0
2019-12-09 14:10:00,351.32,351.37,351.01,351.27,13921.0,349.2266,349.2763,348.9184,349.1769,13921.0
2019-12-09 14:20:00,351.32,351.39,351.21,351.32,11349.0,349.2266,349.2962,349.1173,349.2266,11349.0
2019-12-09 14:30:00,351.25,351.28,350.97,351.13,23485.0,349.157,349.1868,348.8787,349.0377,23485.0
2019-12-09 14:40:00,351.14,351.23,350.67,350.77,35070.0,349.0477,349.1371,348.5805,348.6799,35070.0
2019-12-09 14:50:00,350.74,350.99,350.36,350.93,38401.0,348.6501,348.8986,348.2723,348.8389,38401.0
2019-12-09 15:00:00,350.88,350.96,350.63,350.85,16606.0,348.7892,348.8687,348.5407,348.7594,16606.0
2019-12-09 15:10:00,350.84,351.2,350.76,350.85,17361.0,348.7495,349.1073,348.6699,348.7594,17361.0
2019-12-09 15:20:00,350.91,351.34,350.91,351.3,12419.0,348.819,349.2465,348.819,349.2067,12419.0
2019-12-09 15:30:00,351.27,351.41,351.0,351.11,29588.0,349.1769,349.3161,348.9085,349.0178,29588.0
2019-12-09 15:40:00,351.15,351.25,350.86,351.23,35055.0,349.0576,349.157,348.7693,349.1371,35055.0
2019-12-09 15:50:00,351.18,351.58,351.07,351.15,106064.0,349.0874,349.485,348.9781,349.0576,106064.0
2019-12-10 09:30:00,350.02,351.41,349.98,350.46,87952.0,347.9343,349.3161,347.8946,348.3717,87952.0
2019-12-10 09:40:00,350.39,350.39,349.72,349.78,69928.0,348.3021,348.3021,347.6361,347.6958,69928.0
2019-12-10 09:50:00,349.9,350.2,349.1,349.18,66160.0,347.8151,348.1133,347.0198,347.0993,66160.0
2019-12-10 10:00:00,349.1,349.88,348.8,349.87,89811.0,347.0198,347.7952,346.7216,347.7852,89811.0
2019-12-10 10:10:00,349.94,349.94,349.35,349.73,32628.0,347.8548,347.8548,347.2683,347.6461,32628.0
2019-12-10 10:20:00,349.79,350.05,349.61,349.86,57730.0,347.7057,347.9642,347.5268,347.7753,57730.0
2019-12-10 10:30:00,349.88,349.88,349.08,349.41,40980.0,347.7952,347.7952,346.9999,347.328,40980.0
2019-12-10 10:40:00,349.37,349.65,349.2,349.3,38386.0,347.2882,347.5665,347.1192,347.2186,38386.0
2019-12-10 10:50:00,349.27,349.52,348.9,349.41,43760.0,347.1888,347.4373,346.821,347.328,43760.0
2019-12-10 11:00:00,349.4,350.0,348.17,349.87,147272.0,347.318,347.9145,346.0954,347.7852,147272.0
2019-12-10 11:10:00,349.86,349.87,348.77,348.94,78818.0,347.7753,347.7852,346.6918,346.8608,78818.0
2019-12-10 11:20:00,348.99,349.3,348.82,349.3,45219.0,346.9105,347.2186,346.7415,347.2186,45219.0
2019-12-10 11:30:00,349.27,349.4,349.02,349.15,42886.0,347.1888,347.318,346.9403,347.0695,42886.0
2019-12-10 11:40:00,349.12,349.36,349.06,349.18,39268.0,347.0397,347.2783,346.9801,347.0993,39268.0
2019-12-10 11:50:00,349.21,349.39,348.85,349.05,25708.0,347.1292,347.3081,346.7713,346.9701,25708.0
2019-12-10 12:00:00,349.15,349.39,349.0,349.33,33325.0,347.0695,347.3081,346.9204,347.2485,33325.0
2019-12-10 12:10:00,349.27,349.33,349.03,349.27,20470.0,347.1888,347.2485,346.9502,347.1888,20470.0
2019-12-10 12:20:00,349.28,349.33,348.97,349.08,95286.0,347.1988,347.2485,346.8906,346.9999,95286.0
2019-12-10 12:30:00,349.1,349.65,349.1,349.63,33402.0,347.0198,347.5665,347.0198,347.5467,33402.0
2019-12-10 12:40:00,349.62,350.1,349.62,349.97,48132.0,347.5367,348.0139,347.5367,347.8846,48132.0
2019-12-10 12:50:00,349.94,350.38,349.89,350.0,45984.0,347.8548,348.2922,347.8051,347.9145,45984.0
2019-12-10 13:00:00,350.04,350.21,349.53,349.64,33772.0,347.9542,348.1232,347.4473,347.5566,33772.0
2019-12-10 13:10:00,349.61,350.13,349.61,350.07,36879.0,347.5268,348.0437,347.5268,347.984,36879.0
2019-12-10 13:20:00,350.19,350.19,349.98,350.13,22131.0,348.1033,348.1033,347.8946,348.0437,22131.0
2019-12-10 13:30:00,350.16,350.16,349.86,350.04,33523.0,348.0735,348.0735,347.7753,347.9542,33523.0
2019-12-10 13:40:00,350.07,350.08,349.7,349.87,31591.0,347.984,347.994,347.6162,347.7852,31591.0
2019-12-10 13:50:00,349.92,350.15,349.76,349.77,17608.0,347.8349,348.0636,347.6759,347.6858,17608.0
2019-12-10 14:00:00,349.8,349.94,349.5,349.88,19333.0,347.7157,347.8548,347.4174,347.7952,19333.0
2019-12-10 14:10:00,349.84,350.1,349.66,349.78,47486.0,347.7554,348.0139,347.5765,347.6958,47486.0
2019-12-10 14:20:00,349.76,350.01,349.6,349.67,27730.0,347.6759,347.9244,347.5168,347.5864,27730.0
2019-12-10 14:30:00,349.74,349.88,349.35,349.38,25941.0,347.656,347.7952,347.2683,347.2982,25941.0
2019-12-10 14:40:00,349.34,349.4,349.11,349.14,27619.0,347.2584,347.318,347.0298,347.0596,27619.0
2019-12-10 14:50:00,349.13,349.44,349.06,349.11,34785.0,347.0496,347.3578,346.9801,347.0298,34785.0
2019-12-10 15:00:00,349.1,349.35,349.09,349.14,28683.0,347.0198,347.2683,347.0099,347.0596,28683.0
2019-12-10 15:10:00,349.17,349.25,348.82,348.88,37777.0,347.0894,347.1689,346.7415,346.8011,37777.0
2019-12-10 15:20:00,348.88,348.89,348.62,348.71,26434.0,346.8011,346.8111,346.5427,346.6321,26434.0
2019-12-10 15:30:00,348.7,348.7,348.04,348.07,68339.0,346.6222,346.6222,345.9661,345.996,68339.0
2019-12-10 15:40:00,348.04,348.29,347.83,348.21,145958.0,345.9661,346.2147,345.7574,346.1351,145958.0
2019-12-10 15:50:00,348.25,348.25,347.45,347.9,210008.0,346.1749,346.1749,345.3797,345.827,210008.0
2019-12-11 09:30:00,342.1,342.32,338.5,341.0,848262.0,340.0615,340.2802,336.483,338.9681,848262.0
2019-12-11 09:40:00,341.1,341.32,339.71,340.23,301869.0,339.0675,339.2862,337.6858,338.2027,301869.0
2019-12-11 09:50:00,340.16,341.86,340.1,341.62,246463.0,338.1331,339.823,338.0735,339.5844,246463.0
2019-12-11 10:00:00,341.69,342.84,341.46,342.12,230116.0,339.654,340.7971,339.4253,340.0814,230116.0
2019-12-11 10:10:00,342.07,342.11,340.6,340.7,251554.0,340.0317,340.0715,338.5705,338.6699,251554.0
2019-12-11 10:20:00,340.75,341.6,340.18,340.59,197959.0,338.7196,339.5645,338.153,338.5605,197959.0
2019-12-11 10:30:00,340.63,341.13,340.5,340.67,138993.0,338.6003,339.0973,338.4711,338.6401,138993.0
2019-12-11 10:40:00,340.68,341.09,340.6,340.65,101460.0,338.65,339.0576,338.5705,338.6202,101460.0
2019-12-11 10:50:00,340.64,340.73,339.41,339.46,220379.0,338.6102,338.6997,337.3876,337.4373,220379.0
2019-12-11 11:00:00,339.46,339.94,339.04,339.13,250376.0,337.4373,337.9144,337.0198,337.1092,250376.0
2019-12-11 11:10:00,339.15,342.03,339.0,341.82,264377.0,337.1291,339.992,336.98,339.7832,264377.0
2019-12-11 11:20:00,341.91,342.78,341.51,342.34,172950.0,339.8727,340.7375,339.4751,340.3001,172950.0
2019-12-11 11:30:00,342.32,342.54,341.89,342.25,85600.0,340.2802,340.4989,339.8528,340.2106,85600.0
2019-12-11 11:40:00,342.26,343.41,342.2,342.97,122253.0,340.2206,341.3637,340.1609,340.9264,122253.0
2019-12-11 11:50:00,343.04,343.72,342.93,343.63,115118.0,340.9959,341.6719,340.8866,341.5824,115118.0
2019-12-11 12:00:00,343.67,343.67,343.0,343.44,76286.0,341.6222,341.6222,340.9562,341.3936,76286.0
2019-12-11 12:10:00,343.4,343.87,342.38,343.82,76598.0,341.3538,341.821,340.3399,341.7713,76598.0
2019-12-11 12:20:00,343.84,344.73,343.57,344.49,92237.0,341.7912,342.6759,341.5228,342.4373,92237.0
2019-12-11 12:30:00,344.49,345.0,344.14,344.38,122000.0,342.4373,342.9443,342.0894,342.3279,122000.0
2019-12-11 12:40:00,344.39,345.09,344.05,345.0,79032.0,342.3379,343.0337,341.9999,342.9443,79032.0
2019-12-11 12:50:00,344.97,345.64,344.87,345.43,67937.0,342.9144,343.5804,342.815,343.3717,67937.0
2019-12-11 13:00:00,345.44,345.92,345.2,345.6,55208.0,343.3816,343.8588,343.1431,343.5407,55208.0
2019-12-11 13:10:00,345.67,345.97,345.54,345.94,35904.0,343.6103,343.9085,343.481,343.8787,35904.0
2019-12-11 13:20:00,345.93,347.19,345.82,347.07,163373.0,343.8687,345.1212,343.7594,345.0019,163373.0
2019-12-11 13:30:00,347.12,347.25,346.54,346.66,73259.0,345.0516,345.1808,344.4751,344.5944,73259.0
2019-12-11 13:40:00,346.66,347.13,346.1,346.13,52738.0,344.5944,345.0616,344.0377,344.0675,52738.0
2019-12-11 13:50:00,346.16,346.88,346.01,346.81,55524.0,344.0973,344.8131,343.9482,344.7435,55524.0
2019-12-11 14:00:00,346.79,347.75,346.45,347.47,60020.0,344.7236,345.6779,344.3856,345.3995,60020.0
2019-12-11 14:10:00,347.48,347.56,346.82,347.05,58124.0,345.4095,345.489,344.7534,344.982,58124.0
2019-12-11 14:20:00,347.18,347.31,346.83,346.99,41448.0,345.1113,345.2405,344.7634,344.9224,41448.0
2019-12-11 14:30:00,346.95,347.58,346.81,347.47,65344.0,344.8826,345.5089,344.7435,345.3995,65344.0
2019-12-11 14:40:00,347.47,347.8,347.18,347.46,39854.0,345.3995,345.7276,345.1113,345.3896,39854.0
2019-12-11 14:50:00,347.44,347.62,347.17,347.44,32621.0,345.3697,345.5486,345.1013,345.3697,32621.0
2019-12-11 15:00:00,347.51,347.77,347.11,347.6,46624.0,345.4393,345.6977,345.0417,345.5288,46624.0
2019-12-11 15:10:00,347.61,348.15,347.37,347.65,215791.0,345.5387,346.0755,345.3001,345.5785,215791.0
2019-12-11 15:20:00,347.69,348.27,347.51,348.2,37049.0,345.6182,346.1948,345.4393,346.1252,37049.0
2019-12-11 15:30:00,348.24,348.65,348.19,348.45,72581.0,346.1649,346.5725,346.1152,346.3737,72581.0
2019-12-11 15:40:00,348.45,348.74,348.31,348.65,66175.0,346.3737,346.662,346.2345,346.5725,66175.0
2019-12-11 15:50:00,348.75,350.03,348.75,350.01,335294.0,346.6719,347.9443,346.6719,347.9244,335294.0
2019-12-12 09:30:00,348.25,350.25,347.7,349.92,183531.0,346.1749,348.163,345.6282,347.8349,183531.0
2019-12-12 09:40:00,349.82,350.72,349.75,350.0,155835.0,347.7355,348.6302,347.666,347.9145,155835.0
2019-12-12 09:50:00,349.97,350.79,349.5,350.66,169786.0,347.8846,348.6998,347.4174,348.5705,169786.0
2019-12-12 10:00:00,350.7,351.07,349.89,350.23,107680.0,348.6103,348.9781,347.8051,348.1431,107680.0
2019-12-12 10:10:00,350.22,351.05,349.89,350.8,138150.0,348.1332,348.9582,347.8051,348.7097,138150.0
2019-12-12 10:20:00,350.88,350.96,349.65,350.38,179433.0,348.7892,348.8687,347.5665,348.2922,179433.0
2019-12-12 10:30:00,350.45,350.89,349.86,350.0,83980.0,348.3618,348.7992,347.7753,347.9145,83980.0
2019-12-12 10:40:00,350.04,350.06,348.7,349.11,105888.0,347.9542,347.9741,346.6222,347.0298,105888.0
2019-12-12 10:50:00,349.07,350.14,348.66,349.7,61006.0,346.99,348.0536,346.5824,347.6162,61006.0
2019-12-12 11:00:00,349.64,349.81,349.01,349.7,40377.0,347.5566,347.7256,346.9304,347.6162,40377.0
2019-12-12 11:10:00,349.58,349.84,349.22,349.22,22689.0,347.497,347.7554,347.1391,347.1391,22689.0
2019-12-12 11:20:00,349.19,349.45,348.32,348.4,115927.0,347.1093,347.3677,346.2445,346.324,115927.0
2019-12-12 11:30:00,348.38,348.89,348.05,348.5,39194.0,346.3041,346.8111,345.9761,346.4234,39194.0
2019-12-12 11:40:00,348.52,348.59,346.15,346.15,94116.0,346.4433,346.5129,344.0874,344.0874,94116.0
2019-12-12 11:50:00,346.13,346.9,345.99,346.45,84573.0,344.0675,344.8329,343.9284,344.3856,84573.0
2019-12-12 12:00:00,346.54,346.7,346.02,346.5,50651.0,344.4751,344.6341,343.9582,344.4353,50651.0
2019-12-12 12:10:00,346.5,347.19,345.91,347.16,106098.0,344.4353,345.1212,343.8488,345.0914,106098.0
2019-12-12 12:20:00,347.11,347.25,346.3,346.5,45193.0,345.0417,345.1808,344.2365,344.4353,45193.0
2019-12-12 12:30:00,346.57,347.08,346.53,346.6,31547.0,344.5049,345.0119,344.4651,344.5347,31547.0
2019-12-12 12:40:00,346.55,346.77,346.4,346.4,26899.0,344.485,344.7037,344.3359,344.3359,26899.0
2019-12-12 12:50:00,346.48,346.63,346.13,346.26,31698.0,344.4154,344.5645,344.0675,344.1967,31698.0
2019-12-12 13:00:00,346.2,347.17,346.2,346.86,49186.0,344.1371,345.1013,344.1371,344.7932,49186.0
2019-12-12 13:10:00,346.82,347.0,345.75,346.7,143775.0,344.7534,344.9323,343.6898,344.6341,143775.0
2019-12-12 13:20:00,346.71,346.92,345.67,346.77,88370.0,344.6441,344.8528,343.6103,344.7037,88370.0
2019-12-12 13:30:00,346.77,346.77,345.67,345.72,45308.0,344.7037,344.7037,343.6103,343.66,45308.0
2019-12-12 13:40:00,345.69,346.2,345.55,346.06,52179.0,343.6301,344.1371,343.491,343.9979,52179.0
2019-12-12 13:50:00,346.06,347.17,346.0,346.4,82243.0,343.9979,345.1013,343.9383,344.3359,82243.0
2019-12-12 14:00:00,346.48,347.5,346.3,347.4,55143.0,344.4154,345.4294,344.2365,345.33,55143.0
2019-12-12 14:10:00,347.44,349.04,347.36,348.43,81488.0,345.3697,346.9602,345.2902,346.3538,81488.0
2019-12-12 14:20:00,348.4,348.52,347.86,348.08,58295.0,346.324,346.4433,345.7872,346.0059,58295.0
2019-12-12 14:30:00,348.05,349.4,347.86,348.0,106967.0,345.9761,347.318,345.7872,345.9264,106967.0
2019-12-12 14:40:00,347.97,348.19,346.9,347.46,58172.0,345.8966,346.1152,344.8329,345.3896,58172.0
2019-12-12 14:50:00,347.46,348.0,343.41,346.4,378447.0,345.3896,345.9264,341.3637,344.3359,378447.0
2019-12-12 15:00:00,346.44,346.9,343.34,343.77,373930.0,344.3757,344.8329,341.2941,341.7216,373930.0
2019-12-12 15:10:00,343.97,345.55,341.0,344.95,317157.0,341.9204,343.491,338.9681,342.8946,317157.0
2019-12-12 15:20:00,344.86,346.55,344.29,346.42,187136.0,342.8051,344.485,342.2385,344.3558,187136.0
2019-12-12 15:30:00,346.43,347.32,346.25,346.83,122924.0,344.3657,345.2504,344.1868,344.7634,122924.0
2019-12-12 15:40:00,346.83,347.0,346.36,346.93,106631.0,344.7634,344.9323,344.2962,344.8628,106631.0
2019-12-12 15:50:00,346.93,347.06,346.29,346.29,183454.0,344.8628,344.992,344.2266,344.2266,183454.0
2019-12-13 09:30:00,346.3,347.4,345.9,346.73,141158.0,344.2365,345.33,343.8389,344.6639,141158.0
2019-12-13 09:40:00,346.58,348.25,346.58,347.63,88931.0,344.5148,346.1749,344.5148,345.5586,88931.0
2019-12-13 09:50:00,347.63,348.43,346.9,347.74,78319.0,345.5586,346.3538,344.8329,345.6679,78319.0
2019-12-13 10:00:00,347.71,349.3,347.41,348.5,97855.0,345.6381,347.2186,345.3399,346.4234,97855.0
2019-12-13 10:10:00,348.5,349.31,348.12,348.26,84608.0,346.4234,347.2286,346.0457,346.1848,84608.0
2019-12-13 10:20:00,348.36,348.74,347.55,347.68,57949.0,346.2842,346.662,345.4791,345.6083,57949.0
2019-12-13 10:30:00,347.64,347.71,345.21,345.55,106841.0,345.5685,345.6381,343.153,343.491,106841.0
2019-12-13 10:40:00,345.56,346.94,345.5,346.01,77114.0,343.5009,344.8727,343.4413,343.9482,77114.0
2019-12-13 10:50:00,346.02,346.13,345.0,345.72,55817.0,343.9582,344.0675,342.9443,343.66,55817.0
2019-12-13 11:00:00,345.42,345.93,345.13,345.3,46626.0,343.3618,343.8687,343.0735,343.2425,46626.0
2019-12-13 11:10:00,345.27,345.45,344.1,344.22,83370.0,343.2126,343.3916,342.0496,342.1689,83370.0
2019-12-13 11:20:00,344.34,344.42,343.04,343.13,93520.0,342.2882,342.3677,340.9959,341.0854,93520.0
2019-12-13 11:30:00,343.12,344.07,342.71,342.88,134144.0,341.0755,342.0198,340.6679,340.8369,134144.0
2019-12-13 11:40:00,342.9,343.93,342.25,343.43,134310.0,340.8568,341.8806,340.2106,341.3836,134310.0
2019-12-13 11:50:00,343.43,343.89,342.86,343.22,121520.0,341.3836,341.8409,340.817,341.1749,121520.0
2019-12-13 12:00:00,343.27,343.66,342.9,343.55,101266.0,341.2246,341.6122,340.8568,341.5029,101266.0
2019-12-13 12:10:00,343.6,343.6,342.72,343.11,52095.0,341.5526,341.5526,340.6778,341.0655,52095.0
2019-12-13 12:20:00,343.12,343.34,342.77,343.33,24850.0,341.0755,341.2941,340.7275,341.2842,24850.0
2019-12-13 12:30:00,343.39,343.49,342.88,343.35,35481.0,341.3438,341.4433,340.8369,341.3041,35481.0
2019-12-13 12:40:00,343.42,343.42,342.65,342.69,42181.0,341.3737,341.3737,340.6083,340.648,42181.0
2019-12-13 12:50:00,342.69,342.8,342.1,342.4,73491.0,340.648,340.7574,340.0615,340.3597,73491.0
2019-12-13 13:00:00,342.35,342.64,342.08,342.15,44345.0,340.31,340.5983,340.0417,340.1112,44345.0
2019-12-13 13:10:00,342.17,342.81,341.72,342.02,101616.0,340.1311,340.7673,339.6838,339.982,101616.0
2019-12-13 13:20:00,342.02,342.02,341.18,341.74,78519.0,339.982,339.982,339.147,339.7037,78519.0
2019-12-13 13:30:00,341.75,342.27,341.57,342.07,71549.0,339.7136,340.2305,339.5347,340.0317,71549.0
2019-12-13 13:40:00,342.12,342.38,341.87,342.31,24297.0,340.0814,340.3399,339.8329,340.2703,24297.0
2019-12-13 13:50:00,342.18,342.3,341.59,341.63,53871.0,340.1411,340.2603,339.5546,339.5943,53871.0
2019-12-13 14:00:00,341.64,341.87,341.1,341.43,99019.0,339.6043,339.8329,339.0675,339.3955,99019.0
2019-12-13 14:10:00,341.45,342.38,341.44,342.16,42320.0,339.4154,340.3399,339.4055,340.1212,42320.0
2019-12-13 14:20:00,342.17,342.47,341.5,341.6,68846.0,340.1311,340.4293,339.4651,339.5645,68846.0
2019-12-13 14:30:00,341.57,341.68,341.3,341.44,43284.0,339.5347,339.644,339.2663,339.4055,43284.0
2019-12-13 14:40:00,341.48,341.51,341.2,341.34,52000.0,339.4452,339.4751,339.1669,339.3061,52000.0
2019-12-13 14:50:00,341.34,341.73,341.25,341.47,41592.0,339.3061,339.6937,339.2166,339.4353,41592.0
2019-12-13 15:00:00,341.44,341.63,341.4,341.49,54067.0,339.4055,339.5943,339.3657,339.4552,54067.0
2019-12-13 15:10:00,341.45,341.58,341.36,341.49,69126.0,339.4154,339.5446,339.3259,339.4552,69126.0
2019-12-13 15:20:00,341.47,341.59,341.42,341.49,48671.0,339.4353,339.5546,339.3856,339.4552,48671.0
2019-12-13 15:30:00,341.54,341.64,341.44,341.5,81464.0,339.5049,339.6043,339.4055,339.4651,81464.0
2019-12-13 15:40:00,341.52,341.85,341.45,341.82,113487.0,339.485,339.813,339.4154,339.7832,113487.0
2019-12-13 15:50:00,341.88,341.93,341.41,341.62,218550.0,339.8428,339.8925,339.3756,339.5844,218550.0
2019-12-16 09:30:00,328.53,331.41,326.43,330.88,1372028.0,326.5724,329.4352,324.4849,328.9084,1372028.0
2019-12-16 09:40:00,330.92,334.71,330.9,334.27,749676.0,328.9482,332.7156,328.9283,332.2782,749676.0
2019-12-16 09:50:00,334.3,335.53,333.37,335.3,476612.0,332.308,333.5307,331.3836,333.3021,476612.0
2019-12-16 10:00:00,335.4,336.24,333.6,333.98,416642.0,333.4015,334.2365,331.6122,331.9899,416642.0
2019-12-16 10:10:00,333.95,335.15,333.79,334.49,201763.0,331.9601,333.1529,331.8011,332.4969,201763.0
2019-12-16 10:20:00,334.5,334.67,332.21,332.22,293167.0,332.5068,332.6758,330.2305,330.2404,293167.0
2019-12-16 10:30:00,332.27,332.32,330.4,330.86,409954.0,330.2901,330.3398,328.4313,328.8885,409954.0
2019-12-16 10:40:00,330.88,332.0,330.39,331.59,280555.0,328.9084,330.0217,328.4213,329.6142,280555.0
2019-12-16 10:50:00,331.59,332.79,331.43,332.1,205488.0,329.6142,330.807,329.4551,330.1211,205488.0
2019-12-16 11:00:00,332.08,332.23,331.0,331.37,148659.0,330.1012,330.2503,329.0277,329.3955,148659.0
2019-12-16 11:10:00,331.4,331.4,330.1,330.48,223788.0,329.4253,329.4253,328.133,328.5108,223788.0
2019-12-16 11:20:00,330.5,331.1,330.0,330.15,242744.0,328.5307,329.1271,328.0336,328.1827,242744.0
2019-12-16 11:30:00,330.22,330.52,330.0,330.23,147013.0,328.2523,328.5505,328.0336,328.2623,147013.0
2019-12-16 11:40:00,330.26,330.58,330.06,330.34,130209.0,328.2921,328.6102,328.0933,328.3716,130209.0
2019-12-16 11:50:00,330.37,331.4,330.15,330.5,197953.0,328.4014,329.4253,328.1827,328.5307,197953.0
2019-12-16 12:00:00,330.5,330.66,329.94,330.0,382177.0,328.5307,328.6897,327.974,328.0336,382177.0
2019-12-16 12:10:00,330.03,330.32,329.51,329.58,187327.0,328.0635,328.3517,327.5466,327.6161,187327.0
2019-12-16 12:20:00,329.52,329.52,328.54,328.91,299131.0,327.5565,327.5565,326.5823,326.9501,299131.0
2019-12-16 12:30:00,328.87,329.09,328.5,328.58,174415.0,326.9104,327.1291,326.5426,326.6221,174415.0
2019-12-16 12:40:00,328.61,328.64,327.67,327.87,297086.0,326.6519,326.6817,325.7175,325.9163,297086.0
2019-12-16 12:50:00,327.84,330.0,327.69,329.69,307921.0,325.8865,328.0336,325.7374,327.7255,307921.0
2019-12-16 13:00:00,329.57,329.65,328.31,328.56,208458.0,327.6062,327.6857,326.3537,326.6022,208458.0
2019-12-16 13:10:00,328.54,328.7,327.77,328.03,282134.0,326.5823,326.7414,325.8169,326.0754,282134.0
2019-12-16 13:20:00,328.0,328.49,327.8,328.1,301652.0,326.0456,326.5326,325.8467,326.145,301652.0
2019-12-16 13:30:00,328.07,328.33,327.8,327.97,159873.0,326.1151,326.3736,325.8467,326.0157,159873.0
2019-12-16 13:40:00,327.92,328.94,327.51,328.92,234407.0,325.966,326.98,325.5585,326.9601,234407.0
2019-12-16 13:50:00,328.94,329.4,328.69,328.97,189478.0,326.98,327.4372,326.7314,327.0098,189478.0
2019-12-16 14:00:00,328.97,329.1,328.0,328.05,183868.0,327.0098,327.139,326.0456,326.0953,183868.0
2019-12-16 14:10:00,328.03,328.22,327.77,327.95,194001.0,326.0754,326.2642,325.8169,325.9959,194001.0
2019-12-16 14:20:00,327.91,330.0,327.8,329.49,243679.0,325.9561,328.0336,325.8467,327.5267,243679.0
2019-12-16 14:30:00,329.49,330.02,329.15,329.3,197377.0,327.5267,328.0535,327.1887,327.3378,197377.0
2019-12-16 14:40:00,329.3,329.5,328.9,329.2,172174.0,327.3378,327.5366,326.9402,327.2384,172174.0
2019-12-16 14:50:00,329.17,329.56,328.93,329.03,152274.0,327.2086,327.5963,326.97,327.0694,152274.0
2019-12-16 15:00:00,328.96,329.08,328.4,328.4,185454.0,326.9998,327.1191,326.4432,326.4432,185454.0
2019-12-16 15:10:00,328.37,328.66,327.65,327.99,307716.0,326.4133,326.7016,325.6976,326.0356,307716.0
2019-12-16 15:20:00,327.97,328.22,327.76,328.03,267371.0,326.0157,326.2642,325.807,326.0754,267371.0
2019-12-16 15:30:00,328.03,328.2,327.91,327.96,227947.0,326.0754,326.2444,325.9561,326.0058,227947.0
2019-12-16 15:40:00,327.95,328.09,327.51,327.64,272364.0,325.9959,326.135,325.5585,325.6877,272364.0
2019-12-16 15:50:00,327.67,327.67,326.9,327.0,870566.0,325.7175,325.7175,324.9521,325.0515,870566.0
2019-12-17 09:30:00,322.06,326.09,320.85,324.19,1194852.0,320.1409,324.1469,318.9382,322.2583,1194852.0
2019-12-17 09:40:00,324.18,324.86,322.5,323.8,504612.0,322.2483,322.9243,320.5783,321.8706,504612.0
2019-12-17 09:50:00,323.78,323.99,322.67,323.11,318258.0,321.8507,322.0594,320.7473,321.1847,318258.0
2019-12-17 10:00:00,323.2,323.26,320.61,321.27,552069.0,321.2742,321.3338,318.6996,319.3557,552069.0
2019-12-17 10:10:00,321.27,323.16,321.09,322.73,356654.0,319.3557,321.2344,319.1767,320.807,356654.0
2019-12-17 10:20:00,322.7,323.2,321.9,323.14,289924.0,320.7771,321.2742,319.9819,321.2145,289924.0
2019-12-17 10:30:00,323.16,324.53,322.5,324.4,429492.0,321.2344,322.5962,320.5783,322.467,429492.0
2019-12-17 10:40:00,324.34,329.6,324.34,327.93,797877.0,322.4074,327.636,322.4074,325.976,797877.0
2019-12-17 10:50:00,327.8,329.84,327.1,328.02,523571.0,325.8467,327.8746,325.1509,326.0654,523571.0
2019-12-17 11:00:00,327.84,330.79,327.82,329.46,501452.0,325.8865,328.8189,325.8666,327.4969,501452.0
2019-12-17 11:10:00,329.5,329.75,328.47,329.4,179394.0,327.5366,327.7851,326.5128,327.4372,179394.0
2019-12-17 11:20:00,329.39,330.72,329.16,329.7,285052.0,327.4273,328.7493,327.1986,327.7354,285052.0
2019-12-17 11:30:00,329.78,329.99,328.91,329.79,165208.0,327.8149,328.0237,326.9501,327.8249,165208.0
2019-12-17 11:40:00,329.81,330.95,329.78,330.13,231070.0,327.8448,328.978,327.8149,328.1629,231070.0
2019-12-17 11:50:00,330.11,330.78,329.77,330.35,214817.0,328.143,328.809,327.805,328.3815,214817.0
2019-12-17 12:00:00,330.31,330.48,328.96,329.36,172568.0,328.3418,328.5108,326.9998,327.3974,172568.0
2019-12-17 12:10:00,329.29,329.54,328.91,329.21,103213.0,327.3279,327.5764,326.9501,327.2483,103213.0
2019-12-17 12:20:00,329.21,329.55,329.0,329.09,100601.0,327.2483,327.5863,327.0396,327.1291,100601.0
2019-12-17 12:30:00,329.09,329.09,328.03,328.85,169448.0,327.1291,327.1291,326.0754,326.8905,169448.0
2019-12-17 12:40:00,328.92,329.55,328.67,328.84,110715.0,326.9601,327.5863,326.7116,326.8805,110715.0
2019-12-17 12:50:00,328.78,328.98,327.82,328.37,103956.0,326.8209,327.0197,325.8666,326.4133,103956.0
2019-12-17 13:00:00,328.42,328.7,327.69,327.93,116077.0,326.4631,326.7414,325.7374,325.976,116077.0
2019-12-17 13:10:00,327.93,328.4,327.8,328.09,74911.0,325.976,326.4432,325.8467,326.135,74911.0
2019-12-17 13:20:00,328.09,328.15,327.7,327.77,69599.0,326.135,326.1947,325.7473,325.8169,69599.0
2019-12-17 13:30:00,327.83,328.12,327.2,327.24,71407.0,325.8766,326.1648,325.2503,325.2901,71407.0
2019-12-17 13:40:00,327.25,327.52,325.4,325.43,206290.0,325.3,325.5684,323.461,323.4909,206290.0
2019-12-17 13:50:00,325.44,326.24,325.25,325.7,317853.0,323.5008,324.296,323.3119,323.7593,317853.0
2019-12-17 14:00:00,325.77,327.29,325.52,326.57,190281.0,323.8288,325.3398,323.5803,324.6241,190281.0
2019-12-17 14:10:00,326.58,327.38,326.3,326.84,144023.0,324.634,325.4292,324.3557,324.8925,144023.0
2019-12-17 14:20:00,326.92,327.75,326.84,327.46,99970.0,324.972,325.797,324.8925,325.5088,99970.0
2019-12-17 14:30:00,327.5,327.75,327.02,327.35,150302.0,325.5485,325.797,325.0714,325.3994,150302.0
2019-12-17 14:40:00,327.38,327.6,327.36,327.42,89337.0,325.4292,325.6479,325.4094,325.469,89337.0
2019-12-17 14:50:00,327.39,327.6,327.25,327.43,59228.0,325.4392,325.6479,325.3,325.4789,59228.0
2019-12-17 15:00:00,327.45,327.59,327.25,327.53,48817.0,325.4988,325.638,325.3,325.5784,48817.0
2019-12-17 15:10:00,327.6,328.5,327.54,328.06,197309.0,325.6479,326.5426,325.5883,326.1052,197309.0
2019-12-17 15:20:00,328.08,328.59,327.93,328.15,125266.0,326.1251,326.632,325.976,326.1947,125266.0
2019-12-17 15:30:00,328.15,328.47,327.67,327.95,118522.0,326.1947,326.5128,325.7175,325.9959,118522.0
2019-12-17 15:40:00,328.02,328.06,327.46,327.57,146786.0,326.0654,326.1052,325.5088,325.6181,146786.0
2019-12-17 15:50:00,327.56,327.89,326.9,326.9,393424.0,325.6082,325.9362,324.9521,324.9521,393424.0
2019-12-18 09:30:00,328.72,331.43,328.14,331.38,384263.0,326.7613,329.4551,326.1847,329.4054,384263.0
2019-12-18 09:40:00,331.33,331.33,330.13,330.88,191014.0,329.3557,329.3557,328.1629,328.9084,191014.0
2019-12-18 09:50:00,330.91,331.42,329.5,330.3,181215.0,328.9382,329.4452,327.5366,328.3318,181215.0
2019-12-18 10:00:00,330.31,330.59,329.82,330.4,119637.0,328.3418,328.6201,327.8547,328.4313,119637.0
2019-12-18 10:10:00,330.48,331.17,330.46,330.91,131749.0,328.5108,329.1967,328.4909,328.9382,131749.0
2019-12-18 10:20:00,330.92,332.25,330.6,331.82,180178.0,328.9482,330.2702,328.6301,329.8428,180178.0
2019-12-18 10:30:00,331.94,332.32,331.71,331.99,157374.0,329.9621,330.3398,329.7334,330.0118,157374.0
2019-12-18 10:40:00,331.95,332.15,331.26,331.75,113976.0,329.972,330.1708,329.2861,329.7732,113976.0
2019-12-18 10:50:00,331.79,331.79,330.92,331.11,103577.0,329.813,329.813,328.9482,329.137,103577.0
2019-12-18 11:00:00,331.06,331.71,331.01,331.4,68910.0,329.0873,329.7334,329.0376,329.4253,68910.0
2019-12-18 11:10:00,331.43,332.0,331.25,331.75,90872.0,329.4551,330.0217,329.2762,329.7732,90872.0
2019-12-18 11:20:00,331.74,331.87,331.28,331.45,90623.0,329.7633,329.8925,329.306,329.475,90623.0
2019-12-18 11:30:00,331.44,331.51,330.37,331.0,130562.0,329.4651,329.5346,328.4014,329.0277,130562.0
2019-12-18 11:40:00,330.99,331.41,330.71,331.27,122359.0,329.0177,329.4352,328.7394,329.2961,122359.0
2019-12-18 11:50:00,331.3,331.99,330.81,331.93,82512.0,329.3259,330.0118,328.8388,329.9521,82512.0
2019-12-18 12:00:00,331.93,333.08,331.73,332.96,178210.0,329.9521,331.0953,329.7533,330.976,178210.0
2019-12-18 12:10:00,332.96,333.19,332.47,332.76,103291.0,330.976,331.2046,330.4889,330.7772,103291.0
2019-12-18 12:20:00,332.76,333.07,332.22,333.06,94604.0,330.7772,331.0853,330.2404,331.0754,94604.0
2019-12-18 12:30:00,333.06,333.2,332.5,332.72,61825.0,331.0754,331.2146,330.5187,330.7374,61825.0
2019-12-18 12:40:00,332.73,332.89,332.26,332.57,57202.0,330.7474,330.9064,330.2802,330.5883,57202.0
2019-12-18 12:50:00,332.59,333.08,332.54,332.7,56529.0,330.6082,331.0953,330.5585,330.7175,56529.0
2019-12-18 13:00:00,332.74,333.35,332.69,332.96,68682.0,330.7573,331.3637,330.7076,330.976,68682.0
2019-12-18 13:10:00,332.98,333.34,332.96,333.33,46928.0,330.9959,331.3537,330.976,331.3438,46928.0
2019-12-18 13:20:00,333.34,333.9,333.09,333.53,89877.0,331.3537,331.9104,331.1052,331.5426,89877.0
2019-12-18 13:30:00,333.53,333.86,333.34,333.72,74732.0,331.5426,331.8706,331.3537,331.7315,74732.0
2019-12-18 13:40:00,333.78,334.5,333.74,334.32,109055.0,331.7911,332.5068,331.7513,332.3279,109055.0
2019-12-18 13:50:00,334.3,334.74,334.14,334.72,126683.0,332.308,332.7454,332.149,332.7255,126683.0
2019-12-18 14:00:00,334.72,335.0,334.6,334.66,127039.0,332.7255,333.0038,332.6062,332.6659,127039.0
2019-12-18 14:10:00,334.65,334.88,333.86,334.84,152072.0,332.6559,332.8846,331.8706,332.8448,152072.0
2019-12-18 14:20:00,334.87,335.25,334.66,334.79,123578.0,332.8746,333.2524,332.6659,332.7951,123578.0
2019-12-18 14:30:00,334.77,334.77,334.24,334.27,86435.0,332.7752,332.7752,332.2484,332.2782,86435.0
2019-12-18 14:40:00,334.26,334.28,333.2,334.17,143270.0,332.2683,332.2881,331.2146,332.1788,143270.0
2019-12-18 14:50:00,334.15,334.28,333.53,333.69,89286.0,332.1589,332.2881,331.5426,331.7016,89286.0
2019-12-18 15:00:00,333.71,333.91,333.4,333.52,60866.0,331.7215,331.9203,331.4134,331.5327,60866.0
2019-12-18 15:10:00,333.49,333.51,332.65,332.65,111224.0,331.5028,331.5227,330.6678,330.6678,111224.0
2019-12-18 15:20:00,332.69,332.72,331.16,331.23,206740.0,330.7076,330.7374,329.1867,329.2563,206740.0
2019-12-18 15:30:00,331.2,331.46,330.38,331.4,173714.0,329.2265,329.4849,328.4114,329.4253,173714.0
2019-12-18 15:40:00,331.42,331.44,330.35,330.65,144997.0,329.4452,329.4651,328.3815,328.6798,144997.0
2019-12-18 15:50:00,330.65,331.21,330.4,330.73,266654.0,328.6798,329.2364,328.4313,328.7593,266654.0
2019-12-19 09:30:00,332.9,334.68,332.33,333.37,313171.0,330.9164,332.6857,330.3498,331.3836,313171.0
2019-12-19 09:40:00,333.36,333.58,332.05,332.41,160334.0,331.3736,331.5923,330.0714,330.4293,160334.0
2019-12-19 09:50:00,332.38,332.69,331.16,331.52,179386.0,330.3995,330.7076,329.1867,329.5446,179386.0
2019-12-19 10:00:00,331.52,332.99,331.37,332.81,191431.0,329.5446,331.0058,329.3955,330.8269,191431.0
2019-12-19 10:10:00,332.75,332.9,331.95,332.29,88436.0,330.7672,330.9164,329.972,330.31,88436.0
2019-12-19 10:20:00,332.12,332.7,331.95,332.65,78663.0,330.141,330.7175,329.972,330.6678,78663.0
2019-12-19 10:30:00,332.65,333.39,332.52,333.22,99502.0,330.6678,331.4034,330.5386,331.2344,99502.0
2019-12-19 10:40:00,333.2,334.81,333.01,334.42,198955.0,331.2146,332.815,331.0257,332.4273,198955.0
2019-12-19 10:50:00,334.42,334.56,333.7,333.96,177186.0,332.4273,332.5665,331.7116,331.97,177186.0
2019-12-19 11:00:00,333.9,334.0,332.95,333.38,83915.0,331.9104,332.0098,330.9661,331.3935,83915.0
2019-12-19 11:10:00,333.44,333.5,332.97,333.16,64925.0,331.4531,331.5128,330.9859,331.1748,64925.0
2019-12-19 11:20:00,333.15,333.97,333.15,333.35,54650.0,331.1649,331.98,331.1649,331.3637,54650.0
2019-12-19 11:30:00,333.36,333.83,333.32,333.62,48565.0,331.3736,331.8408,331.3339,331.6321,48565.0
2019-12-19 11:40:00,333.59,333.79,333.17,333.23,38794.0,331.6022,331.8011,331.1847,331.2444,38794.0
2019-12-19 11:50:00,333.23,333.32,332.77,333.24,84094.0,331.2444,331.3339,330.7871,331.2543,84094.0
2019-12-19 12:00:00,333.21,333.21,332.75,332.86,77220.0,331.2245,331.2245,330.7672,330.8766,77220.0
2019-12-19 12:10:00,332.87,332.98,332.27,332.43,58914.0,330.8865,330.9959,330.2901,330.4492,58914.0
2019-12-19 12:20:00,332.43,332.58,332.06,332.22,51716.0,330.4492,330.5983,330.0814,330.2404,51716.0
2019-12-19 12:30:00,332.22,332.52,332.0,332.24,41476.0,330.2404,330.5386,330.0217,330.2603,41476.0
2019-12-19 12:40:00,332.22,332.64,331.92,331.94,44911.0,330.2404,330.6579,329.9422,329.9621,44911.0
2019-12-19 12:50:00,331.91,331.92,331.35,331.59,83667.0,329.9323,329.9422,329.3756,329.6142,83667.0
2019-12-19 13:00:00,331.56,331.84,331.28,331.65,41995.0,329.5843,329.8627,329.306,329.6738,41995.0
2019-12-19 13:10:00,331.67,332.0,331.52,331.9,47315.0,329.6937,330.0217,329.5446,329.9223,47315.0
2019-12-19 13:20:00,331.92,332.23,331.85,332.01,42746.0,329.9422,330.2503,329.8726,330.0317,42746.0
2019-12-19 13:30:00,332.02,332.15,331.87,332.14,24506.0,330.0416,330.1708,329.8925,330.1609,24506.0
2019-12-19 13:40:00,332.15,332.38,331.49,331.65,57850.0,330.1708,330.3995,329.5148,329.6738,57850.0
2019-12-19 13:50:00,331.64,331.78,331.35,331.73,42985.0,329.6639,329.803,329.3756,329.7533,42985.0
2019-12-19 14:00:00,331.77,332.29,331.72,332.04,56296.0,329.7931,330.31,329.7434,330.0615,56296.0
2019-12-19 14:10:00,332.03,332.43,331.76,331.82,50525.0,330.0515,330.4492,329.7831,329.8428,50525.0
2019-12-19 14:20:00,331.86,332.06,331.73,332.0,37905.0,329.8826,330.0814,329.7533,330.0217,37905.0
2019-12-19 14:30:00,332.02,332.55,331.97,332.55,39612.0,330.0416,330.5684,329.9919,330.5684,39612.0
2019-12-19 14:40:00,332.54,332.95,332.28,332.74,54434.0,330.5585,330.9661,330.3,330.7573,54434.0
2019-12-19 14:50:00,332.71,332.76,332.27,332.41,47346.0,330.7275,330.7772,330.2901,330.4293,47346.0
2019-12-19 15:00:00,332.38,332.62,332.06,332.37,71209.0,330.3995,330.638,330.0814,330.3895,71209.0
2019-12-19 15:10:00,332.41,333.25,332.37,333.25,55982.0,330.4293,331.2643,330.3895,331.2643,55982.0
2019-12-19 15:20:00,333.17,333.47,333.0,333.25,78991.0,331.1847,331.483,331.0158,331.2643,78991.0
2019-12-19 15:30:00,333.27,333.32,333.0,333.24,66315.0,331.2842,331.3339,331.0158,331.2543,66315.0
2019-12-19 15:40:00,333.25,333.55,333.08,333.28,111619.0,331.2643,331.5625,331.0953,331.2941,111619.0
2019-12-19 15:50:00,333.27,333.51,333.1,333.5,260893.0,331.2842,331.5227,331.1152,331.5128,260893.0
2019-12-20 09:30:00,334.62,335.5,331.04,331.63,1103018.0,332.6261,333.5009,329.0674,329.6539,1103018.0
2019-12-20 09:40:00,331.69,332.5,331.11,331.99,156356.0,329.7136,330.5187,329.137,330.0118,156356.0
2019-12-20 09:50:00,331.94,332.18,330.8,331.9,183156.0,329.9621,330.2006,328.8289,329.9223,183156.0
2019-12-20 10:00:00,331.84,332.14,330.38,330.5,141686.0,329.8627,330.1609,328.4114,328.5307,141686.0
2019-12-20 10:10:00,330.43,330.94,329.54,329.6,190595.0,328.4611,328.968,327.5764,327.636,190595.0
2019-12-20 10:20:00,329.61,330.36,329.35,330.2,111196.0,327.646,328.3915,327.3875,328.2324,111196.0
2019-12-20 10:30:00,330.27,330.76,330.02,330.04,129658.0,328.302,328.7891,328.0535,328.0734,129658.0
2019-12-20 10:40:00,330.04,330.13,329.05,329.26,188735.0,328.0734,328.1629,327.0893,327.298,188735.0
2019-12-20 10:50:00,329.27,329.53,328.73,329.38,131739.0,327.308,327.5664,326.7712,327.4173,131739.0
2019-12-20 11:00:00,329.34,329.38,328.83,329.02,87594.0,327.3776,327.4173,326.8706,327.0595,87594.0
2019-12-20 11:10:00,329.01,329.1,328.42,329.01,131032.0,327.0495,327.139,326.4631,327.0495,131032.0
2019-12-20 11:20:00,329.04,329.68,328.81,329.52,178295.0,327.0794,327.7155,326.8507,327.5565,178295.0
2019-12-20 11:30:00,329.56,330.88,329.45,330.75,121716.0,327.5963,328.9084,327.4869,328.7792,121716.0
2019-12-20 11:40:00,330.73,330.89,330.15,330.49,86217.0,328.7593,328.9183,328.1827,328.5207,86217.0
2019-12-20 11:50:00,330.5,330.87,330.47,330.84,74707.0,328.5307,328.8985,328.5008,328.8686,74707.0
2019-12-20 12:00:00,330.77,330.78,328.73,330.09,344874.0,328.799,328.809,326.7712,328.1231,344874.0
2019-12-20 12:10:00,330.02,330.3,329.57,330.19,81365.0,328.0535,328.3318,327.6062,328.2225,81365.0
2019-12-20 12:20:00,330.26,330.98,330.13,330.77,75912.0,328.2921,329.0078,328.1629,328.799,75912.0
2019-12-20 12:30:00,330.72,330.98,330.45,330.85,45840.0,328.7493,329.0078,328.481,328.8786,45840.0
2019-12-20 12:40:00,330.85,330.86,330.12,330.33,44479.0,328.8786,328.8885,328.1529,328.3617,44479.0
2019-12-20 12:50:00,330.26,330.44,330.05,330.29,51203.0,328.2921,328.471,328.0833,328.3219,51203.0
2019-12-20 13:00:00,330.35,330.45,329.97,330.12,61157.0,328.3815,328.481,328.0038,328.1529,61157.0
2019-12-20 13:10:00,330.13,330.69,329.84,330.41,89647.0,328.1629,328.7195,327.8746,328.4412,89647.0
2019-12-20 13:20:00,330.38,330.5,330.1,330.16,47481.0,328.4114,328.5307,328.133,328.1927,47481.0
2019-12-20 13:30:00,330.15,330.74,330.14,330.41,55475.0,328.1827,328.7692,328.1728,328.4412,55475.0
2019-12-20 13:40:00,330.43,330.67,329.8,329.86,80646.0,328.4611,328.6996,327.8348,327.8945,80646.0
2019-12-20 13:50:00,329.81,330.13,329.56,329.99,70895.0,327.8448,328.1629,327.5963,328.0237,70895.0
2019-12-20 14:00:00,330.1,330.15,329.88,329.88,30315.0,328.133,328.1827,327.9144,327.9144,30315.0
2019-12-20 14:10:00,329.9,330.15,329.8,330.13,38561.0,327.9342,328.1827,327.8348,328.1629,38561.0
2019-12-20 14:20:00,330.05,330.2,329.97,330.03,38773.0,328.0833,328.2324,328.0038,328.0635,38773.0
2019-12-20 14:30:00,330.04,330.3,329.6,329.6,72987.0,328.0734,328.3318,327.636,327.636,72987.0
2019-12-20 14:40:00,329.61,329.62,329.2,329.37,79080.0,327.646,327.6559,327.2384,327.4074,79080.0
2019-12-20 14:50:00,329.4,329.64,329.16,329.23,51604.0,327.4372,327.6758,327.1986,327.2682,51604.0
2019-12-20 15:00:00,329.23,329.42,329.01,329.08,96463.0,327.2682,327.4571,327.0495,327.1191,96463.0
2019-12-20 15:10:00,329.14,329.45,329.1,329.32,112301.0,327.1788,327.4869,327.139,327.3577,112301.0
2019-12-20 15:20:00,329.31,329.38,329.17,329.27,63832.0,327.3477,327.4173,327.2086,327.308,63832.0
2019-12-20 15:30:00,329.27,329.34,329.02,329.04,106721.0,327.308,327.3776,327.0595,327.0794,106721.0
2019-12-20 15:40:00,329.06,329.19,328.76,328.79,193118.0,327.0992,327.2285,326.801,326.8308,193118.0
2019-12-20 15:50:00,328.8,329.02,328.11,328.14,518559.0,326.8408,327.0595,326.1549,326.1847,518559.0
2019-12-23 09:30:00,336.83,340.59,336.0,339.57,1331590.0,334.8229,338.5605,333.9979,337.5466,1331590.0
2019-12-23 09:40:00,339.64,340.33,338.35,338.65,481954.0,337.6162,338.3021,336.3339,336.6321,481954.0
2019-12-23 09:50:00,338.61,339.1,336.71,336.71,378485.0,336.5923,337.0794,334.7037,334.7037,378485.0
2019-12-23 10:00:00,336.79,337.05,334.84,336.04,358928.0,334.7832,335.0416,332.8448,334.0376,358928.0
2019-12-23 10:10:00,336.09,337.18,335.41,335.77,231486.0,334.0873,335.1709,333.4114,333.7693,231486.0
2019-12-23 10:20:00,335.78,335.96,334.2,334.6,200151.0,333.7792,333.9581,332.2086,332.6062,200151.0
2019-12-23 10:30:00,334.53,335.24,334.53,335.03,190466.0,332.5366,333.2424,332.5366,333.0337,190466.0
2019-12-23 10:40:00,334.99,336.94,334.9,335.91,252149.0,332.9939,334.9323,332.9044,333.9084,252149.0
2019-12-23 10:50:00,335.98,337.76,335.89,337.65,249784.0,333.978,335.7474,333.8885,335.6381,249784.0
2019-12-23 11:00:00,337.59,337.7,336.21,336.42,191820.0,335.5784,335.6878,334.2066,334.4154,191820.0
2019-12-23 11:10:00,336.37,337.08,336.17,336.63,123373.0,334.3657,335.0714,334.1669,334.6241,123373.0
2019-12-23 11:20:00,336.56,337.11,336.36,336.9,100956.0,334.5545,335.1013,334.3557,334.8925,100956.0
2019-12-23 11:30:00,336.93,336.96,336.04,336.85,102700.0,334.9223,334.9522,334.0376,334.8428,102700.0
2019-12-23 11:40:00,336.91,338.08,336.85,337.45,181446.0,334.9025,336.0655,334.8428,335.4392,181446.0
2019-12-23 11:50:00,337.45,338.31,336.71,337.5,219818.0,335.4392,336.2941,334.7037,335.4889,219818.0
2019-12-23 12:00:00,337.52,337.63,336.6,337.31,127388.0,335.5088,335.6182,334.5943,335.3001,127388.0
2019-12-23 12:10:00,337.19,337.69,336.78,337.66,85779.0,335.1808,335.6778,334.7732,335.648,85779.0
2019-12-23 12:20:00,337.56,337.56,337.05,337.26,88059.0,335.5486,335.5486,335.0416,335.2504,88059.0
2019-12-23 12:30:00,337.26,337.31,336.7,336.8,64675.0,335.2504,335.3001,334.6937,334.7931,64675.0
2019-12-23 12:40:00,336.8,336.99,336.51,336.85,55005.0,334.7931,334.982,334.5048,334.8428,55005.0
2019-12-23 12:50:00,336.85,336.85,336.36,336.37,47273.0,334.8428,334.8428,334.3557,334.3657,47273.0
2019-12-23 13:00:00,336.42,336.66,336.28,336.47,40158.0,334.4154,334.654,334.2762,334.4651,40158.0
2019-12-23 13:10:00,336.44,336.47,335.75,335.84,80576.0,334.4353,334.4651,333.7494,333.8388,80576.0
2019-12-23 13:20:00,335.87,336.52,335.84,336.0,79531.0,333.8687,334.5148,333.8388,333.9979,79531.0
2019-12-23 13:30:00,336.01,336.8,335.97,336.73,63209.0,334.0078,334.7931,333.9681,334.7235,63209.0
2019-12-23 13:40:00,336.68,336.97,336.61,336.85,60749.0,334.6738,334.9621,334.6042,334.8428,60749.0
2019-12-23 13:50:00,336.93,337.17,336.75,336.87,79928.0,334.9223,335.1609,334.7434,334.8627,79928.0
2019-12-23 14:00:00,336.86,337.58,336.75,337.17,84429.0,334.8528,335.5685,334.7434,335.1609,84429.0
2019-12-23 14:10:00,337.13,337.25,337.01,337.1,55299.0,335.1211,335.2404,335.0019,335.0913,55299.0
2019-12-23 14:20:00,337.14,337.69,337.09,337.3,61269.0,335.1311,335.6778,335.0814,335.2901,61269.0
2019-12-23 14:30:00,337.34,337.64,337.0,337.53,45902.0,335.3299,335.6281,334.9919,335.5188,45902.0
2019-12-23 14:40:00,337.47,337.49,336.84,337.07,45725.0,335.4591,335.479,334.8329,335.0615,45725.0
2019-12-23 14:50:00,337.05,337.89,337.05,337.6,73905.0,335.0416,335.8766,335.0416,335.5883,73905.0
2019-12-23 15:00:00,337.62,338.06,337.18,338.04,100433.0,335.6082,336.0456,335.1709,336.0257,100433.0
2019-12-23 15:10:00,338.04,338.29,337.65,337.82,72390.0,336.0257,336.2742,335.6381,335.807,72390.0
2019-12-23 15:20:00,337.8,338.14,337.7,337.87,87011.0,335.7872,336.1251,335.6878,335.8567,87011.0
2019-12-23 15:30:00,337.93,338.0,337.54,337.73,91550.0,335.9164,335.986,335.5287,335.7176,91550.0
2019-12-23 15:40:00,337.73,337.93,337.55,337.82,110408.0,335.7176,335.9164,335.5386,335.807,110408.0
2019-12-23 15:50:00,337.84,338.15,337.5,337.54,313869.0,335.8269,336.1351,335.4889,335.5287,313869.0
2019-12-24 09:30:00,339.51,339.75,336.12,337.07,336514.0,337.487,337.7255,334.1172,335.0615,336514.0
2019-12-24 09:40:00,336.96,337.26,335.92,336.35,150131.0,334.9522,335.2504,333.9184,334.3458,150131.0
2019-12-24 09:50:00,336.29,336.43,335.5,336.04,159403.0,334.2862,334.4253,333.5009,334.0376,159403.0
2019-12-24 10:00:00,336.08,336.36,335.72,336.19,80791.0,334.0774,334.3557,333.7196,334.1868,80791.0
2019-12-24 10:10:00,336.17,336.37,335.88,336.27,74643.0,334.1669,334.3657,333.8786,334.2663,74643.0
2019-12-24 10:20:00,336.25,336.29,335.94,336.08,73437.0,334.2464,334.2862,333.9382,334.0774,73437.0
2019-12-24 10:30:00,336.06,336.06,335.63,335.68,134045.0,334.0575,334.0575,333.6301,333.6798,134045.0
2019-12-24 10:40:00,335.68,336.08,335.15,335.35,138122.0,333.6798,334.0774,333.1529,333.3518,138122.0
2019-12-24 10:50:00,335.33,335.36,334.25,334.47,220130.0,333.3319,333.3617,332.2583,332.477,220130.0
2019-12-24 11:00:00,334.47,334.68,333.95,334.5,164433.0,332.477,332.6857,331.9601,332.5068,164433.0
2019-12-24 11:10:00,334.58,334.75,334.39,334.6,66485.0,332.5863,332.7553,332.3975,332.6062,66485.0
2019-12-24 11:20:00,334.6,334.85,334.12,334.17,73754.0,332.6062,332.8547,332.1291,332.1788,73754.0
2019-12-24 11:30:00,334.15,334.38,333.96,334.28,74750.0,332.1589,332.3875,331.97,332.2881,74750.0
2019-12-24 11:40:00,334.27,334.31,333.87,333.9,77537.0,332.2782,332.318,331.8806,331.9104,77537.0
2019-12-24 11:50:00,333.9,333.92,333.0,333.08,178655.0,331.9104,331.9303,331.0158,331.0953,178655.0
2019-12-24 12:00:00,333.09,333.33,333.01,333.27,114228.0,331.1052,331.3438,331.0257,331.2842,114228.0
2019-12-24 12:10:00,333.27,334.0,333.16,333.86,94102.0,331.2842,332.0098,331.1748,331.8706,94102.0
2019-12-24 12:20:00,333.88,334.22,333.82,334.18,76101.0,331.8905,332.2285,331.8309,332.1887,76101.0
2019-12-24 12:30:00,334.17,334.2,333.4,333.51,86145.0,332.1788,332.2086,331.4134,331.5227,86145.0
2019-12-24 12:40:00,333.52,333.88,333.18,333.75,94285.0,331.5327,331.8905,331.1947,331.7613,94285.0
2019-12-24 12:50:00,333.78,333.78,332.62,333.03,339732.0,331.7911,331.7911,330.638,331.0456,339732.0
2019-12-26 09:30:00,332.7,333.36,330.27,331.07,311380.0,330.7175,331.3736,328.302,329.0973,311380.0
2019-12-26 09:40:00,331.06,332.38,331.06,331.74,132578.0,329.0873,330.3995,329.0873,329.7633,132578.0
2019-12-26 09:50:00,331.76,332.2,331.0,331.18,118727.0,329.7831,330.2205,329.0277,329.2066,118727.0
2019-12-26 10:00:00,331.29,331.57,330.6,331.13,93748.0,329.3159,329.5943,328.6301,329.1569,93748.0
2019-12-26 10:10:00,330.97,331.3,330.5,330.79,135443.0,328.9979,329.3259,328.5307,328.8189,135443.0
2019-12-26 10:20:00,330.75,331.1,330.52,330.65,68908.0,328.7792,329.1271,328.5505,328.6798,68908.0
2019-12-26 10:30:00,330.66,331.2,330.44,330.47,89940.0,328.6897,329.2265,328.471,328.5008,89940.0
2019-12-26 10:40:00,330.46,331.21,330.46,330.69,72814.0,328.4909,329.2364,328.4909,328.7195,72814.0
2019-12-26 10:50:00,330.67,331.4,330.5,331.24,61440.0,328.6996,329.4253,328.5307,329.2662,61440.0
2019-12-26 11:00:00,331.31,331.66,331.18,331.66,63830.0,329.3358,329.6837,329.2066,329.6837,63830.0
2019-12-26 11:10:00,331.72,331.91,331.6,331.75,85495.0,329.7434,329.9323,329.6241,329.7732,85495.0
2019-12-26 11:20:00,331.75,331.76,331.31,331.5,71673.0,329.7732,329.7831,329.3358,329.5247,71673.0
2019-12-26 11:30:00,331.47,331.6,330.92,331.56,55660.0,329.4949,329.6241,328.9482,329.5843,55660.0
2019-12-26 11:40:00,331.53,331.64,331.18,331.18,33880.0,329.5545,329.6639,329.2066,329.2066,33880.0
2019-12-26 11:50:00,331.12,331.62,331.11,331.4,33767.0,329.147,329.644,329.137,329.4253,33767.0
2019-12-26 12:00:00,331.41,331.41,330.71,330.79,49807.0,329.4352,329.4352,328.7394,328.8189,49807.0
2019-12-26 12:10:00,330.87,330.99,330.7,330.78,34154.0,328.8985,329.0177,328.7295,328.809,34154.0
2019-12-26 12:20:00,330.82,330.95,330.6,330.7,58139.0,328.8487,328.978,328.6301,328.7295,58139.0
2019-12-26 12:30:00,330.72,330.85,330.4,330.85,72817.0,328.7493,328.8786,328.4313,328.8786,72817.0
2019-12-26 12:40:00,330.85,331.13,330.49,330.81,40674.0,328.8786,329.1569,328.5207,328.8388,40674.0
2019-12-26 12:50:00,330.85,330.86,330.41,330.53,49856.0,328.8786,328.8885,328.4412,328.5605,49856.0
2019-12-26 13:00:00,330.46,330.69,330.46,330.64,32677.0,328.4909,328.7195,328.4909,328.6698,32677.0
2019-12-26 13:10:00,330.61,330.67,330.4,330.59,37720.0,328.64,328.6996,328.4313,328.6201,37720.0
2019-12-26 13:20:00,330.64,330.64,330.42,330.43,28835.0,328.6698,328.6698,328.4511,328.4611,28835.0
2019-12-26 13:30:00,330.43,330.55,330.12,330.18,54603.0,328.4611,328.5804,328.1529,328.2126,54603.0
2019-12-26 13:40:00,330.18,330.27,330.04,330.11,65871.0,328.2126,328.302,328.0734,328.143,65871.0
2019-12-26 13:50:00,330.15,330.23,330.0,330.02,84180.0,328.1827,328.2623,328.0336,328.0535,84180.0
2019-12-26 14:00:00,330.04,330.44,330.0,330.38,52498.0,328.0734,328.471,328.0336,328.4114,52498.0
2019-12-26 14:10:00,330.4,330.8,330.33,330.57,55093.0,328.4313,328.8289,328.3617,328.6002,55093.0
2019-12-26 14:20:00,330.54,330.61,330.24,330.25,34686.0,328.5704,328.64,328.2722,328.2821,34686.0
2019-12-26 14:30:00,330.23,330.3,330.18,330.27,25433.0,328.2623,328.3318,328.2126,328.302,25433.0
2019-12-26 14:40:00,330.24,330.3,330.12,330.13,32354.0,328.2722,328.3318,328.1529,328.1629,32354.0
2019-12-26 14:50:00,330.14,330.35,330.0,330.1,52573.0,328.1728,328.3815,328.0336,328.133,52573.0
2019-12-26 15:00:00,330.1,330.19,330.0,330.04,42155.0,328.133,328.2225,328.0336,328.0734,42155.0
2019-12-26 15:10:00,330.08,330.2,330.0,330.05,45969.0,328.1132,328.2324,328.0336,328.0833,45969.0
2019-12-26 15:20:00,330.06,330.15,330.0,330.01,57772.0,328.0933,328.1827,328.0336,328.0436,57772.0
2019-12-26 15:30:00,330.04,330.09,329.3,329.44,163836.0,328.0734,328.1231,327.3378,327.477,163836.0
2019-12-26 15:40:00,329.38,330.27,329.38,330.01,122280.0,327.4173,328.302,327.4173,328.0436,122280.0
2019-12-26 15:50:00,330.06,330.08,329.71,329.92,204268.0,328.0933,328.1132,327.7454,327.9541,204268.0
2019-12-27 09:30:00,330.2,330.9,329.17,330.25,232123.0,328.2324,328.9283,327.2086,328.2821,232123.0
2019-12-27 09:40:00,330.21,330.38,329.31,330.02,111481.0,328.2424,328.4114,327.3477,328.0535,111481.0
2019-12-27 09:50:00,330.0,330.39,329.51,330.2,119109.0,328.0336,328.4213,327.5466,328.2324,119109.0
2019-12-27 10:00:00,330.22,332.9,330.18,332.79,291465.0,328.2523,330.9164,328.2126,330.807,291465.0
2019-12-27 10:10:00,332.81,333.65,332.59,332.84,215485.0,330.8269,331.6619,330.6082,330.8567,215485.0
2019-12-27 10:20:00,332.84,333.55,332.55,333.44,136405.0,330.8567,331.5625,330.5684,331.4531,136405.0
2019-12-27 10:30:00,333.46,333.51,331.99,332.95,106328.0,331.473,331.5227,330.0118,330.9661,106328.0
2019-12-27 10:40:00,332.87,333.36,332.3,332.55,75388.0,330.8865,331.3736,330.3199,330.5684,75388.0
2019-12-27 10:50:00,332.5,332.89,332.26,332.34,48507.0,330.5187,330.9064,330.2802,330.3597,48507.0
2019-12-27 11:00:00,332.38,333.13,332.21,333.07,78201.0,330.3995,331.145,330.2305,331.0853,78201.0
2019-12-27 11:10:00,333.2,333.2,332.73,332.78,54580.0,331.2146,331.2146,330.7474,330.7971,54580.0
2019-12-27 11:20:00,332.77,333.04,332.59,332.94,35610.0,330.7871,331.0555,330.6082,330.9561,35610.0
2019-12-27 11:30:00,332.93,333.22,332.75,332.88,37399.0,330.9462,331.2344,330.7672,330.8965,37399.0
2019-12-27 11:40:00,332.89,332.97,332.53,332.54,33827.0,330.9064,330.9859,330.5486,330.5585,33827.0
2019-12-27 11:50:00,332.52,332.79,332.41,332.59,26694.0,330.5386,330.807,330.4293,330.6082,26694.0
2019-12-27 12:00:00,332.57,332.73,332.03,332.18,27752.0,330.5883,330.7474,330.0515,330.2006,27752.0
2019-12-27 12:10:00,332.12,332.25,331.77,332.17,70595.0,330.141,330.2702,329.7931,330.1907,70595.0
2019-12-27 12:20:00,332.21,332.3,332.08,332.13,27907.0,330.2305,330.3199,330.1012,330.1509,27907.0
2019-12-27 12:30:00,332.18,332.45,331.99,332.41,27840.0,330.2006,330.469,330.0118,330.4293,27840.0
2019-12-27 12:40:00,332.39,332.44,331.69,331.71,30560.0,330.4094,330.4591,329.7136,329.7334,30560.0
2019-12-27 12:50:00,331.73,331.87,331.05,331.46,67357.0,329.7533,329.8925,329.0774,329.4849,67357.0
2019-12-27 13:00:00,331.5,331.75,331.35,331.52,38959.0,329.5247,329.7732,329.3756,329.5446,38959.0
2019-12-27 13:10:00,331.49,331.59,331.34,331.43,30207.0,329.5148,329.6142,329.3657,329.4551,30207.0
2019-12-27 13:20:00,331.53,331.56,331.24,331.31,29528.0,329.5545,329.5843,329.2662,329.3358,29528.0
2019-12-27 13:30:00,331.29,331.57,331.07,331.48,35577.0,329.3159,329.5943,329.0973,329.5048,35577.0
2019-12-27 13:40:00,331.49,331.52,331.1,331.24,23871.0,329.5148,329.5446,329.1271,329.2662,23871.0
2019-12-27 13:50:00,331.2,331.43,331.19,331.27,17734.0,329.2265,329.4551,329.2165,329.2961,17734.0
2019-12-27 14:00:00,331.27,331.46,330.91,331.14,43617.0,329.2961,329.4849,328.9382,329.1668,43617.0
2019-12-27 14:10:00,331.21,331.24,330.92,331.08,22063.0,329.2364,329.2662,328.9482,329.1072,22063.0
2019-12-27 14:20:00,331.08,331.16,330.56,330.69,38593.0,329.1072,329.1867,328.5903,328.7195,38593.0
2019-12-27 14:30:00,330.74,331.45,330.7,331.38,39996.0,328.7692,329.475,328.7295,329.4054,39996.0
2019-12-27 14:40:00,331.39,331.68,331.17,331.34,45586.0,329.4154,329.7036,329.1967,329.3657,45586.0
2019-12-27 14:50:00,331.38,331.5,331.14,331.29,23843.0,329.4054,329.5247,329.1668,329.3159,23843.0
2019-12-27 15:00:00,331.2,331.36,330.95,331.05,39961.0,329.2265,329.3855,328.978,329.0774,39961.0
2019-12-27 15:10:00,331.04,331.11,330.4,330.57,55660.0,329.0674,329.137,328.4313,328.6002,55660.0
2019-12-27 15:20:00,330.6,330.69,330.27,330.37,49343.0,328.6301,328.7195,328.302,328.4014,49343.0
2019-12-27 15:30:00,330.36,330.37,330.03,330.06,54181.0,328.3915,328.4014,328.0635,328.0933,54181.0
2019-12-27 15:40:00,330.08,330.16,329.82,329.93,91464.0,328.1132,328.1927,327.8547,327.9641,91464.0
2019-12-27 15:50:00,329.94,330.12,329.88,330.12,215721.0,327.974,328.1529,327.9144,328.1529,215721.0
2019-12-30 09:30:00,330.5,330.63,328.45,328.74,213106.0,328.5307,328.6599,326.4929,326.7811,213106.0
2019-12-30 09:40:00,328.79,329.18,327.15,328.4,154692.0,326.8308,327.2185,325.2006,326.4432,154692.0
2019-12-30 09:50:00,328.35,328.65,327.39,327.63,96777.0,326.3935,326.6917,325.4392,325.6778,96777.0
2019-12-30 10:00:00,327.5,327.66,326.55,327.27,145521.0,325.5485,325.7076,324.6042,325.3199,145521.0
2019-12-30 10:10:00,327.27,327.45,326.42,326.61,103950.0,325.3199,325.4988,324.475,324.6638,103950.0
2019-12-30 10:20:00,326.72,327.1,326.0,326.56,128039.0,324.7732,325.1509,324.0575,324.6141,128039.0
2019-12-30 10:30:00,326.53,326.59,325.71,326.0,161311.0,324.5843,324.644,323.7692,324.0575,161311.0
2019-12-30 10:40:00,326.05,326.15,325.74,325.96,73032.0,324.1072,324.2066,323.799,324.0177,73032.0
2019-12-30 10:50:00,326.0,326.33,325.9,325.99,123759.0,324.0575,324.3855,323.9581,324.0475,123759.0
2019-12-30 11:00:00,325.99,326.65,325.87,326.57,83609.0,324.0475,324.7036,323.9282,324.6241,83609.0
2019-12-30 11:10:00,326.63,327.23,326.45,326.6,109583.0,324.6837,325.2801,324.5048,324.6539,109583.0
2019-12-30 11:20:00,326.61,326.99,326.5,326.83,47936.0,324.6638,325.0416,324.5545,324.8825,47936.0
2019-12-30 11:30:00,326.83,326.92,326.34,326.44,85704.0,324.8825,324.972,324.3954,324.4948,85704.0
2019-12-30 11:40:00,326.44,327.21,326.41,326.9,74181.0,324.4948,325.2603,324.465,324.9521,74181.0
2019-12-30 11:50:00,326.89,326.96,326.41,326.86,58936.0,324.9422,325.0117,324.465,324.9123,58936.0
2019-12-30 12:00:00,326.86,326.97,326.66,326.84,39628.0,324.9123,325.0217,324.7135,324.8925,39628.0
2019-12-30 12:10:00,326.83,327.09,326.78,327.01,60621.0,324.8825,325.141,324.8328,325.0615,60621.0
2019-12-30 12:20:00,327.04,327.7,327.0,327.59,71445.0,325.0913,325.7473,325.0515,325.638,71445.0
2019-12-30 12:30:00,327.61,327.67,327.19,327.34,28575.0,325.6579,325.7175,325.2404,325.3895,28575.0
2019-12-30 12:40:00,327.25,327.7,327.25,327.6,35414.0,325.3,325.7473,325.3,325.6479,35414.0
2019-12-30 12:50:00,327.59,327.64,327.28,327.46,39038.0,325.638,325.6877,325.3298,325.5088,39038.0
2019-12-30 13:00:00,327.59,328.14,327.53,328.09,54988.0,325.638,326.1847,325.5784,326.135,54988.0
2019-12-30 13:10:00,328.05,328.09,327.62,327.8,41503.0,326.0953,326.135,325.6678,325.8467,41503.0
2019-12-30 13:20:00,327.82,327.89,327.43,327.75,42831.0,325.8666,325.9362,325.4789,325.797,42831.0
2019-12-30 13:30:00,327.75,327.88,327.51,327.61,22644.0,325.797,325.9263,325.5585,325.6579,22644.0
2019-12-30 13:40:00,327.62,327.62,326.87,326.87,52970.0,325.6678,325.6678,324.9223,324.9223,52970.0
2019-12-30 13:50:00,326.92,327.27,326.92,326.99,35060.0,324.972,325.3199,324.972,325.0416,35060.0
2019-12-30 14:00:00,327.0,327.11,326.68,326.79,47283.0,325.0515,325.1609,324.7334,324.8428,47283.0
2019-12-30 14:10:00,326.79,326.99,326.71,326.9,31129.0,324.8428,325.0416,324.7632,324.9521,31129.0
2019-12-30 14:20:00,326.93,327.08,326.72,327.06,26121.0,324.9819,325.131,324.7732,325.1112,26121.0
2019-12-30 14:30:00,327.05,327.15,326.73,326.91,32121.0,325.1012,325.2006,324.7831,324.962,32121.0
2019-12-30 14:40:00,326.84,327.15,326.71,326.76,34861.0,324.8925,325.2006,324.7632,324.8129,34861.0
2019-12-30 14:50:00,326.77,326.96,326.72,326.85,25699.0,324.8229,325.0117,324.7732,324.9024,25699.0
2019-12-30 15:00:00,326.8,327.32,326.7,327.17,45983.0,324.8527,325.3696,324.7533,325.2205,45983.0
2019-12-30 15:10:00,327.21,327.64,327.19,327.59,58313.0,325.2603,325.6877,325.2404,325.638,58313.0
2019-12-30 15:20:00,327.56,327.69,327.28,327.29,36491.0,325.6082,325.7374,325.3298,325.3398,36491.0
2019-12-30 15:30:00,327.27,327.46,327.2,327.3,106296.0,325.3199,325.5088,325.2503,325.3497,106296.0
2019-12-30 15:40:00,327.28,327.34,326.75,327.12,91284.0,325.3298,325.3895,324.803,325.1708,91284.0
2019-12-30 15:50:00,327.04,327.3,326.44,326.54,245552.0,325.0913,325.3497,324.4948,324.5943,245552.0
2019-12-31 09:30:00,325.41,326.57,324.91,325.31,259269.0,323.471,324.6241,322.974,323.3716,259269.0
2019-12-31 09:40:00,325.4,326.42,325.4,325.99,113515.0,323.461,324.475,323.461,324.0475,113515.0
2019-12-31 09:50:00,326.0,326.27,325.55,325.73,73538.0,324.0575,324.3259,323.6102,323.7891,73538.0
2019-12-31 10:00:00,325.77,325.92,325.33,325.34,88899.0,323.8288,323.9779,323.3915,323.4014,88899.0
2019-12-31 10:10:00,325.42,325.58,324.96,325.1,124934.0,323.4809,323.64,323.0237,323.1628,124934.0
2019-12-31 10:20:00,325.01,325.39,324.7,324.71,124652.0,323.0734,323.4511,322.7652,322.7752,124652.0
2019-12-31 10:30:00,324.7,324.94,324.2,324.56,121534.0,322.7652,323.0038,322.2682,322.6261,121534.0
2019-12-31 10:40:00,324.57,324.65,323.91,323.96,157689.0,322.636,322.7155,321.9799,322.0296,157689.0
2019-12-31 10:50:00,323.95,324.08,323.33,323.57,125169.0,322.0197,322.1489,321.4034,321.6419,125169.0
2019-12-31 11:00:00,323.54,324.19,323.5,323.85,118770.0,321.6121,322.2583,321.5724,321.9203,118770.0
2019-12-31 11:10:00,323.83,324.18,323.83,324.05,80370.0,321.9004,322.2483,321.9004,322.1191,80370.0
2019-12-31 11:20:00,324.0,324.09,323.85,324.0,57766.0,322.0694,322.1589,321.9203,322.0694,57766.0
2019-12-31 11:30:00,324.01,324.13,323.69,324.0,78548.0,322.0793,322.1986,321.7612,322.0694,78548.0
2019-12-31 11:40:00,324.01,324.67,323.84,324.48,89037.0,322.0793,322.7354,321.9103,322.5465,89037.0
2019-12-31 11:50:00,324.45,324.95,324.4,324.57,46929.0,322.5167,323.0137,322.467,322.636,46929.0
2019-12-31 12:00:00,324.62,324.79,324.03,324.08,45071.0,322.6857,322.8547,322.0992,322.1489,45071.0
2019-12-31 12:10:00,324.08,324.8,324.04,324.45,39500.0,322.1489,322.8646,322.1091,322.5167,39500.0
2019-12-31 12:20:00,324.47,324.9,324.35,324.57,48659.0,322.5366,322.964,322.4173,322.636,48659.0
2019-12-31 12:30:00,324.56,324.59,324.14,324.26,73542.0,322.6261,322.6559,322.2086,322.3278,73542.0
2019-12-31 12:40:00,324.27,324.34,324.11,324.29,38378.0,322.3378,322.4074,322.1787,322.3577,38378.0
2019-12-31 12:50:00,324.25,324.43,324.05,324.42,50310.0,322.3179,322.4968,322.1191,322.4869,50310.0
2019-12-31 13:00:00,324.43,324.6,323.97,324.41,71225.0,322.4968,322.6658,322.0396,322.4769,71225.0
2019-12-31 13:10:00,324.43,324.5,324.13,324.2,33973.0,322.4968,322.5664,322.1986,322.2682,33973.0
2019-12-31 13:20:00,324.19,324.23,323.97,324.08,65056.0,322.2583,322.298,322.0396,322.1489,65056.0
2019-12-31 13:30:00,324.1,324.27,324.1,324.21,38966.0,322.1688,322.3378,322.1688,322.2781,38966.0
2019-12-31 13:40:00,324.21,324.8,324.19,324.61,55581.0,322.2781,322.8646,322.2583,322.6758,55581.0
2019-12-31 13:50:00,324.56,324.61,324.43,324.46,30259.0,322.6261,322.6758,322.4968,322.5266,30259.0
2019-12-31 14:00:00,324.53,324.53,324.17,324.28,30128.0,322.5962,322.5962,322.2384,322.3477,30128.0
2019-12-31 14:10:00,324.31,324.56,324.16,324.47,49226.0,322.3775,322.6261,322.2284,322.5366,49226.0
2019-12-31 14:20:00,324.48,324.48,324.17,324.33,45651.0,322.5465,322.5465,322.2384,322.3974,45651.0
2019-12-31 14:30:00,324.34,324.55,324.28,324.37,32484.0,322.4074,322.6161,322.3477,322.4372,32484.0
2019-12-31 14:40:00,324.38,324.65,324.28,324.55,64941.0,322.4471,322.7155,322.3477,322.6161,64941.0
2019-12-31 14:50:00,324.54,324.54,323.9,324.0,74627.0,322.6062,322.6062,321.97,322.0694,74627.0
2019-12-31 15:00:00,324.0,324.2,323.82,323.87,56204.0,322.0694,322.2682,321.8905,321.9402,56204.0
2019-12-31 15:10:00,323.9,324.3,323.32,324.3,287420.0,321.97,322.3676,321.3934,322.3676,287420.0
2019-12-31 15:20:00,324.36,324.48,324.11,324.36,51240.0,322.4272,322.5465,322.1787,322.4272,51240.0
2019-12-31 15:30:00,324.37,324.5,324.24,324.34,65478.0,322.4372,322.5664,322.308,322.4074,65478.0
2019-12-31 15:40:00,324.34,324.55,324.12,324.53,76469.0,322.4074,322.6161,322.1887,322.5962,76469.0
2019-12-31 15:50:00,324.58,325.86,324.38,325.63,293905.0,322.6459,323.9183,322.4471,323.6897,293905.0
2020-01-02 09:30:00,328.55,329.47,327.7,328.36,221405.0,326.5923,327.5068,325.7473,326.4034,221405.0
2020-01-02 09:40:00,328.36,330.1,328.29,329.93,222433.0,326.4034,328.133,326.3338,327.9641,222433.0
2020-01-02 09:50:00,329.85,331.41,329.85,331.05,188835.0,327.8845,329.4352,327.8845,329.0774,188835.0
2020-01-02 10:00:00,331.1,331.19,329.69,329.86,98224.0,329.1271,329.2165,327.7255,327.8945,98224.0
2020-01-02 10:10:00,329.8,330.45,329.55,330.06,72042.0,327.8348,328.481,327.5863,328.0933,72042.0
2020-01-02 10:20:00,330.11,330.34,329.5,330.0,59176.0,328.143,328.3716,327.5366,328.0336,59176.0
2020-01-02 10:30:00,330.0,330.69,329.76,330.38,69348.0,328.0336,328.7195,327.7951,328.4114,69348.0
2020-01-02 10:40:00,330.35,331.22,330.3,330.45,70129.0,328.3815,329.2464,328.3318,328.481,70129.0
2020-01-02 10:50:00,330.5,330.98,330.41,330.92,63344.0,328.5307,329.0078,328.4412,328.9482,63344.0
2020-01-02 11:00:00,330.86,331.15,330.73,330.73,84485.0,328.8885,329.1768,328.7593,328.7593,84485.0
2020-01-02 11:10:00,330.73,331.11,330.71,331.05,56686.0,328.7593,329.137,328.7394,329.0774,56686.0
2020-01-02 11:20:00,331.04,331.04,330.43,330.56,48042.0,329.0674,329.0674,328.4611,328.5903,48042.0
2020-01-02 11:30:00,330.67,331.23,330.61,331.16,60781.0,328.6996,329.2563,328.64,329.1867,60781.0
2020-01-02 11:40:00,331.13,331.85,331.1,331.66,99046.0,329.1569,329.8726,329.1271,329.6837,99046.0
2020-01-02 11:50:00,331.71,332.08,331.39,331.67,90261.0,329.7334,330.1012,329.4154,329.6937,90261.0
2020-01-02 12:00:00,331.61,332.5,331.61,332.28,84759.0,329.634,330.5187,329.634,330.3,84759.0
2020-01-02 12:10:00,332.24,332.56,331.93,331.96,68599.0,330.2603,330.5784,329.9521,329.982,68599.0
2020-01-02 12:20:00,331.93,332.08,331.42,331.69,83336.0,329.9521,330.1012,329.4452,329.7136,83336.0
2020-01-02 12:30:00,331.74,332.39,331.73,332.28,46337.0,329.7633,330.4094,329.7533,330.3,46337.0
2020-01-02 12:40:00,332.3,332.39,331.79,331.82,35168.0,330.3199,330.4094,329.813,329.8428,35168.0
2020-01-02 12:50:00,331.86,332.32,331.86,332.17,33384.0,329.8826,330.3398,329.8826,330.1907,33384.0
2020-01-02 13:00:00,332.17,332.23,331.61,331.91,53278.0,330.1907,330.2503,329.634,329.9323,53278.0
2020-01-02 13:10:00,331.87,332.1,331.46,331.79,37632.0,329.8925,330.1211,329.4849,329.813,37632.0
2020-01-02 13:20:00,331.75,332.04,331.61,331.86,44991.0,329.7732,330.0615,329.634,329.8826,44991.0
2020-01-02 13:30:00,331.82,331.95,331.39,331.45,39909.0,329.8428,329.972,329.4154,329.475,39909.0
2020-01-02 13:40:00,331.43,331.63,331.12,331.19,30601.0,329.4551,329.6539,329.147,329.2165,30601.0
2020-01-02 13:50:00,331.16,331.22,330.89,331.06,23613.0,329.1867,329.2464,328.9183,329.0873,23613.0
2020-01-02 14:00:00,331.02,331.04,330.32,330.81,53089.0,329.0476,329.0674,328.3517,328.8388,53089.0
2020-01-02 14:10:00,330.78,330.98,330.63,330.8,36802.0,328.809,329.0078,328.6599,328.8289,36802.0
2020-01-02 14:20:00,330.82,331.31,330.79,331.25,59289.0,328.8487,329.3358,328.8189,329.2762,59289.0
2020-01-02 14:30:00,331.2,332.27,331.19,332.26,96649.0,329.2265,330.2901,329.2165,330.2802,96649.0
2020-01-02 14:40:00,332.25,332.36,331.93,332.01,139663.0,330.2702,330.3796,329.9521,330.0317,139663.0
2020-01-02 14:50:00,332.01,332.1,331.74,332.01,41040.0,330.0317,330.1211,329.7633,330.0317,41040.0
2020-01-02 15:00:00,331.97,332.15,331.84,331.98,35238.0,329.9919,330.1708,329.8627,330.0018,35238.0
2020-01-02 15:10:00,331.97,332.03,331.38,331.64,64116.0,329.9919,330.0515,329.4054,329.6639,64116.0
2020-01-02 15:20:00,331.62,332.06,331.62,331.76,38929.0,329.644,330.0814,329.644,329.7831,38929.0
2020-01-02 15:30:00,331.79,331.81,331.44,331.65,53072.0,329.813,329.8329,329.4651,329.6738,53072.0
2020-01-02 15:40:00,331.66,331.7,331.34,331.55,72541.0,329.6837,329.7235,329.3657,329.5744,72541.0
2020-01-02 15:50:00,331.67,333.35,331.54,333.35,333441.0,329.6937,331.3637,329.5645,331.3637,333441.0
2020-01-03 09:30:00,330.63,332.93,330.3,332.13,258185.0,328.6599,330.9462,328.3318,330.1509,258185.0
2020-01-03 09:40:00,332.25,334.89,332.14,333.6,236449.0,330.2702,332.8945,330.1609,331.6122,236449.0
2020-01-03 09:50:00,333.6,334.41,333.15,333.63,128426.0,331.6122,332.4174,331.1649,331.642,128426.0
2020-01-03 10:00:00,333.53,333.67,332.0,332.44,174206.0,331.5426,331.6818,330.0217,330.4591,174206.0
2020-01-03 10:10:00,332.47,332.97,331.79,331.82,73653.0,330.4889,330.9859,329.813,329.8428,73653.0
2020-01-03 10:20:00,331.83,332.2,331.4,331.91,67526.0,329.8527,330.2205,329.4253,329.9323,67526.0
2020-01-03 10:30:00,331.84,331.97,331.03,331.07,69830.0,329.8627,329.9919,329.0575,329.0973,69830.0
2020-01-03 10:40:00,331.05,331.5,331.02,331.31,54118.0,329.0774,329.5247,329.0476,329.3358,54118.0
2020-01-03 10:50:00,331.31,331.7,331.24,331.39,43964.0,329.3358,329.7235,329.2662,329.4154,43964.0
2020-01-03 11:00:00,331.42,331.53,330.52,330.53,66421.0,329.4452,329.5545,328.5505,328.5605,66421.0
2020-01-03 11:10:00,330.55,331.21,330.48,330.98,47136.0,328.5804,329.2364,328.5108,329.0078,47136.0
2020-01-03 11:20:00,330.98,331.37,330.71,330.91,45515.0,329.0078,329.3955,328.7394,328.9382,45515.0
2020-01-03 11:30:00,330.82,331.25,330.73,330.99,33001.0,328.8487,329.2762,328.7593,329.0177,33001.0
2020-01-03 11:40:00,330.95,331.3,330.8,331.21,36583.0,328.978,329.3259,328.8289,329.2364,36583.0
2020-01-03 11:50:00,331.24,332.15,331.09,331.83,88752.0,329.2662,330.1708,329.1171,329.8527,88752.0
2020-01-03 12:00:00,331.81,332.09,331.61,331.83,47407.0,329.8329,330.1112,329.634,329.8527,47407.0
2020-01-03 12:10:00,331.89,331.91,331.59,331.8,27104.0,329.9124,329.9323,329.6142,329.8229,27104.0
2020-01-03 12:20:00,331.85,332.32,331.85,332.12,67534.0,329.8726,330.3398,329.8726,330.141,67534.0
2020-01-03 12:30:00,332.15,332.35,331.86,332.24,45062.0,330.1708,330.3696,329.8826,330.2603,45062.0
2020-01-03 12:40:00,332.29,332.41,332.0,332.34,51711.0,330.31,330.4293,330.0217,330.3597,51711.0
2020-01-03 12:50:00,332.35,332.68,332.01,332.14,31134.0,330.3696,330.6977,330.0317,330.1609,31134.0
2020-01-03 13:00:00,332.23,332.42,331.91,331.92,38870.0,330.2503,330.4392,329.9323,329.9422,38870.0
2020-01-03 13:10:00,331.91,331.91,331.53,331.53,28560.0,329.9323,329.9323,329.5545,329.5545,28560.0
2020-01-03 13:20:00,331.55,332.11,331.4,331.82,31977.0,329.5744,330.1311,329.4253,329.8428,31977.0
2020-01-03 13:30:00,331.86,332.02,330.94,331.37,35451.0,329.8826,330.0416,328.968,329.3955,35451.0
2020-01-03 13:40:00,331.41,331.51,331.05,331.27,21430.0,329.4352,329.5346,329.0774,329.2961,21430.0
2020-01-03 13:50:00,331.29,331.4,331.1,331.28,17244.0,329.3159,329.4253,329.1271,329.306,17244.0
2020-01-03 14:00:00,331.27,331.41,331.01,331.01,25604.0,329.2961,329.4352,329.0376,329.0376,25604.0
2020-01-03 14:10:00,331.0,331.46,331.0,331.31,23402.0,329.0277,329.4849,329.0277,329.3358,23402.0
2020-01-03 14:20:00,331.25,331.6,331.1,331.17,24301.0,329.2762,329.6241,329.1271,329.1967,24301.0
2020-01-03 14:30:00,331.19,331.6,331.18,331.39,23259.0,329.2165,329.6241,329.2066,329.4154,23259.0
2020-01-03 14:40:00,331.4,331.76,331.34,331.58,29237.0,329.4253,329.7831,329.3657,329.6042,29237.0
2020-01-03 14:50:00,331.53,332.08,331.52,331.95,43356.0,329.5545,330.1012,329.5446,329.972,43356.0
2020-01-03 15:00:00,331.97,332.3,331.65,331.82,37134.0,329.9919,330.3199,329.6738,329.8428,37134.0
2020-01-03 15:10:00,331.85,332.4,331.74,332.34,38540.0,329.8726,330.4193,329.7633,330.3597,38540.0
2020-01-03 15:20:00,332.34,332.57,332.27,332.52,52924.0,330.3597,330.5883,330.2901,330.5386,52924.0
2020-01-03 15:30:00,332.47,332.53,332.15,332.38,42919.0,330.4889,330.5486,330.1708,330.3995,42919.0
2020-01-03 15:40:00,332.35,332.51,332.2,332.51,62875.0,330.3696,330.5287,330.2205,330.5287,62875.0
2020-01-03 15:50:00,332.45,332.94,332.41,332.65,239764.0,330.469,330.9561,330.4293,330.6678,239764.0
2020-01-06 09:30:00,329.3,330.3,328.3,329.28,350664.0,327.3378,328.3318,326.3438,327.3179,350664.0
2020-01-06 09:40:00,329.36,329.97,328.76,329.68,172588.0,327.3974,328.0038,326.801,327.7155,172588.0
2020-01-06 09:50:00,329.7,329.92,329.1,329.37,142588.0,327.7354,327.9541,327.139,327.4074,142588.0
2020-01-06 10:00:00,329.4,329.64,328.44,328.68,134403.0,327.4372,327.6758,326.4829,326.7215,134403.0
2020-01-06 10:10:00,328.63,328.9,328.2,328.2,100110.0,326.6718,326.9402,326.2444,326.2444,100110.0
2020-01-06 10:20:00,328.26,328.6,327.88,328.33,130373.0,326.304,326.642,325.9263,326.3736,130373.0
2020-01-06 10:30:00,328.34,328.88,328.05,328.39,109104.0,326.3835,326.9203,326.0953,326.4332,109104.0
2020-01-06 10:40:00,328.46,329.71,328.35,329.71,118439.0,326.5028,327.7454,326.3935,327.7454,118439.0
2020-01-06 10:50:00,329.71,330.78,329.7,329.94,180924.0,327.7454,328.809,327.7354,327.974,180924.0
2020-01-06 11:00:00,329.94,330.22,329.43,330.21,99919.0,327.974,328.2523,327.467,328.2424,99919.0
2020-01-06 11:10:00,330.2,330.77,329.86,330.63,81858.0,328.2324,328.799,327.8945,328.6599,81858.0
2020-01-06 11:20:00,330.63,331.14,330.48,330.99,130111.0,328.6599,329.1668,328.5108,329.0177,130111.0
2020-01-06 11:30:00,330.97,331.28,330.05,330.3,57566.0,328.9979,329.306,328.0833,328.3318,57566.0
2020-01-06 11:40:00,330.36,330.44,329.68,329.86,69454.0,328.3915,328.471,327.7155,327.8945,69454.0
2020-01-06 11:50:00,329.86,330.65,329.57,330.65,69252.0,327.8945,328.6798,327.6062,328.6798,69252.0
2020-01-06 12:00:00,330.59,330.85,330.25,330.48,29231.0,328.6201,328.8786,328.2821,328.5108,29231.0
2020-01-06 12:10:00,330.61,330.84,330.0,330.5,53493.0,328.64,328.8686,328.0336,328.5307,53493.0
2020-01-06 12:20:00,330.44,330.53,330.1,330.23,28836.0,328.471,328.5605,328.133,328.2623,28836.0
2020-01-06 12:30:00,330.26,330.58,330.2,330.34,37752.0,328.2921,328.6102,328.2324,328.3716,37752.0
2020-01-06 12:40:00,330.36,330.74,330.35,330.61,42813.0,328.3915,328.7692,328.3815,328.64,42813.0
2020-01-06 12:50:00,330.63,331.07,330.55,331.04,41323.0,328.6599,329.0973,328.5804,329.0674,41323.0
2020-01-06 13:00:00,331.03,331.12,330.64,330.96,43159.0,329.0575,329.147,328.6698,328.9879,43159.0
2020-01-06 13:10:00,331.03,331.86,331.0,331.83,64319.0,329.0575,329.8826,329.0277,329.8527,64319.0
2020-01-06 13:20:00,331.82,332.12,331.52,331.93,65738.0,329.8428,330.141,329.5446,329.9521,65738.0
2020-01-06 13:30:00,331.93,332.58,331.92,332.46,78004.0,329.9521,330.5983,329.9422,330.479,78004.0
2020-01-06 13:40:00,332.48,333.55,332.46,333.53,117088.0,330.4989,331.5625,330.479,331.5426,117088.0
2020-01-06 13:50:00,333.52,334.3,333.45,334.12,122725.0,331.5327,332.308,331.4631,332.1291,122725.0
2020-01-06 14:00:00,334.11,334.35,333.71,333.97,77427.0,332.1191,332.3577,331.7215,331.98,77427.0
2020-01-06 14:10:00,333.96,334.86,333.86,333.97,154991.0,331.97,332.8647,331.8706,331.98,154991.0
2020-01-06 14:20:00,334.0,334.13,333.01,333.27,66762.0,332.0098,332.139,331.0257,331.2842,66762.0
2020-01-06 14:30:00,333.26,333.36,332.7,332.86,48478.0,331.2742,331.3736,330.7175,330.8766,48478.0
2020-01-06 14:40:00,332.86,333.21,332.58,332.83,48600.0,330.8766,331.2245,330.5983,330.8468,48600.0
2020-01-06 14:50:00,332.82,333.15,332.39,332.99,63296.0,330.8368,331.1649,330.4094,331.0058,63296.0
2020-01-06 15:00:00,332.98,333.29,332.6,333.0,55390.0,330.9959,331.304,330.6181,331.0158,55390.0
2020-01-06 15:10:00,332.98,333.09,332.19,332.19,63171.0,330.9959,331.1052,330.2106,330.2106,63171.0
2020-01-06 15:20:00,332.17,332.49,331.74,332.33,80875.0,330.1907,330.5088,329.7633,330.3498,80875.0
2020-01-06 15:30:00,332.34,332.71,332.25,332.47,86968.0,330.3597,330.7275,330.2702,330.4889,86968.0
2020-01-06 15:40:00,332.48,333.25,332.48,333.06,84434.0,330.4989,331.2643,330.4989,331.0754,84434.0
2020-01-06 15:50:00,333.1,333.77,332.94,333.7,225726.0,331.1152,331.7812,330.9561,331.7116,225726.0
2020-01-07 09:30:00,334.26,334.26,332.31,332.66,208222.0,332.2683,332.2683,330.3299,330.6778,208222.0
2020-01-07 09:40:00,332.79,332.91,331.3,331.48,99548.0,330.807,330.9263,329.3259,329.5048,99548.0
2020-01-07 09:50:00,331.46,337.56,330.71,337.56,531900.0,329.4849,335.5486,328.7394,335.5486,531900.0
2020-01-07 10:00:00,337.56,338.7,335.72,338.1,412101.0,335.5486,336.6818,333.7196,336.0854,412101.0
2020-01-07 10:10:00,338.1,340.0,337.95,338.64,552969.0,336.0854,337.974,335.9363,336.6222,552969.0
2020-01-07 10:20:00,338.65,339.24,337.56,338.29,214256.0,336.6321,337.2186,335.5486,336.2742,214256.0
2020-01-07 10:30:00,338.22,339.24,337.75,339.11,190478.0,336.2047,337.2186,335.7375,337.0894,190478.0
2020-01-07 10:40:00,339.1,340.74,338.9,340.42,211290.0,337.0794,338.7096,336.8806,338.3915,211290.0
2020-01-07 10:50:00,340.41,342.8,339.51,342.5,661232.0,338.3816,340.7574,337.487,340.4592,661232.0
2020-01-07 11:00:00,342.71,342.72,340.5,340.62,305068.0,340.6679,340.6778,338.4711,338.5904,305068.0
2020-01-07 11:10:00,340.66,343.42,340.59,343.42,390478.0,338.6301,341.3737,338.5605,341.3737,390478.0
2020-01-07 11:20:00,343.37,344.19,342.13,342.24,365657.0,341.324,342.1391,340.0914,340.2007,365657.0
2020-01-07 11:30:00,342.25,342.42,341.11,341.25,139647.0,340.2106,340.3796,339.0774,339.2166,139647.0
2020-01-07 11:40:00,341.2,342.04,340.62,341.25,157490.0,339.1669,340.0019,338.5904,339.2166,157490.0
2020-01-07 11:50:00,341.18,341.21,339.81,340.3,109319.0,339.147,339.1768,337.7852,338.2723,109319.0
2020-01-07 12:00:00,340.29,340.63,339.64,339.73,116190.0,338.2623,338.6003,337.6162,337.7057,116190.0
2020-01-07 12:10:00,339.76,340.74,339.53,340.45,102306.0,337.7355,338.7096,337.5068,338.4214,102306.0
2020-01-07 12:20:00,340.5,340.56,339.12,339.12,83754.0,338.4711,338.5307,337.0993,337.0993,83754.0
2020-01-07 12:30:00,339.15,339.83,338.75,338.85,116421.0,337.1291,337.8051,336.7315,336.8309,116421.0
2020-01-07 12:40:00,338.81,339.16,338.4,338.73,96575.0,336.7911,337.1391,336.3836,336.7116,96575.0
2020-01-07 12:50:00,338.7,339.3,338.14,338.15,72476.0,336.6818,337.2782,336.1251,336.1351,72476.0
2020-01-07 13:00:00,338.13,338.83,337.65,338.02,117927.0,336.1152,336.811,335.6381,336.0058,117927.0
2020-01-07 13:10:00,338.14,338.97,337.92,338.71,91591.0,336.1251,336.9502,335.9064,336.6917,91591.0
2020-01-07 13:20:00,338.56,339.08,337.9,338.02,105440.0,336.5426,337.0595,335.8866,336.0058,105440.0
2020-01-07 13:30:00,337.97,338.46,337.71,337.9,55025.0,335.9561,336.4432,335.6977,335.8866,55025.0
2020-01-07 13:40:00,337.88,337.94,337.01,337.23,129868.0,335.8667,335.9263,335.0019,335.2206,129868.0
2020-01-07 13:50:00,337.24,337.71,337.15,337.32,76269.0,335.2305,335.6977,335.141,335.31,76269.0
2020-01-07 14:00:00,337.27,338.09,336.81,337.77,166771.0,335.2603,336.0754,334.8031,335.7573,166771.0
2020-01-07 14:10:00,337.79,338.2,337.39,338.05,173224.0,335.7772,336.1848,335.3796,336.0357,173224.0
2020-01-07 14:20:00,338.07,338.68,338.0,338.09,130317.0,336.0555,336.6619,335.986,336.0754,130317.0
2020-01-07 14:30:00,338.0,338.1,336.95,337.19,85887.0,335.986,336.0854,334.9422,335.1808,85887.0
2020-01-07 14:40:00,337.13,337.31,336.77,336.92,82571.0,335.1211,335.3001,334.7633,334.9124,82571.0
2020-01-07 14:50:00,336.9,337.96,336.55,337.91,96762.0,334.8925,335.9462,334.5446,335.8965,96762.0
2020-01-07 15:00:00,337.9,338.18,337.63,337.8,95308.0,335.8866,336.1649,335.6182,335.7872,95308.0
2020-01-07 15:10:00,337.86,339.19,337.82,338.82,156240.0,335.8468,337.1689,335.807,336.8011,156240.0
2020-01-07 15:20:00,338.82,338.98,338.36,338.7,117302.0,336.8011,336.9601,336.3438,336.6818,117302.0
2020-01-07 15:30:00,338.69,338.98,338.45,338.51,124738.0,336.6719,336.9601,336.4333,336.4929,124738.0
2020-01-07 15:40:00,338.46,338.47,338.02,338.24,119426.0,336.4432,336.4532,336.0058,336.2245,119426.0
2020-01-07 15:50:00,338.21,338.21,337.17,337.22,274012.0,336.1947,336.1947,335.1609,335.2106,274012.0
2020-01-08 09:30:00,332.4,334.03,331.0,332.41,670444.0,330.4193,332.0396,329.0277,330.4293,670444.0
2020-01-08 09:40:00,332.31,332.93,331.0,331.3,354941.0,330.3299,330.9462,329.0277,329.3259,354941.0
2020-01-08 09:50:00,331.3,331.9,329.7,329.93,610251.0,329.3259,329.9223,327.7354,327.9641,610251.0
2020-01-08 10:00:00,329.99,331.31,329.6,331.24,363589.0,328.0237,329.3358,327.636,329.2662,363589.0
2020-01-08 10:10:00,331.21,331.5,330.65,331.22,213113.0,329.2364,329.5247,328.6798,329.2464,213113.0
2020-01-08 10:20:00,331.24,331.3,330.39,330.98,127084.0,329.2662,329.3259,328.4213,329.0078,127084.0
2020-01-08 10:30:00,330.93,331.4,330.3,331.27,137693.0,328.9581,329.4253,328.3318,329.2961,137693.0
2020-01-08 10:40:00,331.28,331.59,330.97,331.4,148200.0,329.306,329.6142,328.9979,329.4253,148200.0
2020-01-08 10:50:00,331.4,331.85,331.09,331.44,137622.0,329.4253,329.8726,329.1171,329.4651,137622.0
2020-01-08 11:00:00,331.47,331.74,330.98,331.44,175735.0,329.4949,329.7633,329.0078,329.4651,175735.0
2020-01-08 11:10:00,331.45,332.95,331.4,332.74,175148.0,329.475,330.9661,329.4253,330.7573,175148.0
2020-01-08 11:20:00,332.77,332.93,331.66,332.8,117977.0,330.7871,330.9462,329.6837,330.817,117977.0
2020-01-08 11:30:00,332.75,333.38,332.18,333.15,146713.0,330.7672,331.3935,330.2006,331.1649,146713.0
2020-01-08 11:40:00,333.14,333.67,332.71,333.02,187688.0,331.1549,331.6818,330.7275,331.0356,187688.0
2020-01-08 11:50:00,332.98,333.25,332.79,332.81,75764.0,330.9959,331.2643,330.807,330.8269,75764.0
2020-01-08 12:00:00,332.88,333.44,332.82,333.33,101124.0,330.8965,331.4531,330.8368,331.3438,101124.0
2020-01-08 12:10:00,333.32,333.45,333.03,333.26,64436.0,331.3339,331.4631,331.0456,331.2742,64436.0
2020-01-08 12:20:00,333.3,333.36,332.79,333.14,81852.0,331.314,331.3736,330.807,331.1549,81852.0
2020-01-08 12:30:00,333.2,333.24,332.49,332.95,65688.0,331.2146,331.2543,330.5088,330.9661,65688.0
2020-01-08 12:40:00,332.97,333.0,332.65,332.98,49521.0,330.9859,331.0158,330.6678,330.9959,49521.0
2020-01-08 12:50:00,332.99,333.22,332.77,332.84,54143.0,331.0058,331.2344,330.7871,330.8567,54143.0
2020-01-08 13:00:00,332.82,333.06,332.22,332.29,66450.0,330.8368,331.0754,330.2404,330.31,66450.0
2020-01-08 13:10:00,332.24,332.75,332.17,332.72,50599.0,330.2603,330.7672,330.1907,330.7374,50599.0
2020-01-08 13:20:00,332.71,332.99,332.26,332.31,46903.0,330.7275,331.0058,330.2802,330.3299,46903.0
2020-01-08 13:30:00,332.35,332.57,332.25,332.48,44023.0,330.3696,330.5883,330.2702,330.4989,44023.0
2020-01-08 13:40:00,332.44,333.43,332.35,332.83,62012.0,330.4591,331.4432,330.3696,330.8468,62012.0
2020-01-08 13:50:00,332.84,332.95,332.4,332.52,48661.0,330.8567,330.9661,330.4193,330.5386,48661.0
2020-01-08 14:00:00,332.57,332.97,332.51,332.73,35435.0,330.5883,330.9859,330.5287,330.7474,35435.0
2020-01-08 14:10:00,332.73,333.13,332.73,333.04,41647.0,330.7474,331.145,330.7474,331.0555,41647.0
2020-01-08 14:20:00,333.09,333.34,331.95,332.69,176600.0,331.1052,331.3537,329.972,330.7076,176600.0
2020-01-08 14:30:00,332.79,332.9,332.29,332.69,57583.0,330.807,330.9164,330.31,330.7076,57583.0
2020-01-08 14:40:00,332.75,332.87,332.51,332.86,32978.0,330.7672,330.8865,330.5287,330.8766,32978.0
2020-01-08 14:50:00,332.79,333.37,332.76,333.02,90349.0,330.807,331.3836,330.7772,331.0356,90349.0
2020-01-08 15:00:00,333.06,333.67,333.02,333.65,77890.0,331.0754,331.6818,331.0356,331.6619,77890.0
2020-01-08 15:10:00,333.67,333.73,332.91,332.91,79953.0,331.6818,331.7414,330.9263,330.9263,79953.0
2020-01-08 15:20:00,332.94,333.57,332.92,333.38,80185.0,330.9561,331.5824,330.9362,331.3935,80185.0
2020-01-08 15:30:00,333.42,333.71,333.17,333.43,95331.0,331.4333,331.7215,331.1847,331.4432,95331.0
2020-01-08 15:40:00,333.42,333.42,332.13,332.21,208419.0,331.4333,331.4333,330.1509,330.2305,208419.0
2020-01-08 15:50:00,332.21,332.53,330.66,331.36,442978.0,330.2305,330.5486,328.6897,329.3855,442978.0
2020-01-09 09:30:00,334.95,335.07,332.81,333.66,311210.0,332.9541,333.0734,330.8269,331.6718,311210.0
2020-01-09 09:40:00,333.59,333.59,332.4,332.89,158516.0,331.6022,331.6022,330.4193,330.9064,158516.0
2020-01-09 09:50:00,332.88,333.43,332.05,332.53,112282.0,330.8965,331.4432,330.0714,330.5486,112282.0
2020-01-09 10:00:00,332.33,333.5,332.33,333.42,157231.0,330.3498,331.5128,330.3498,331.4333,157231.0
2020-01-09 10:10:00,333.47,334.25,333.38,334.13,195666.0,331.483,332.2583,331.3935,332.139,195666.0
2020-01-09 10:20:00,334.13,335.01,334.1,334.23,161884.0,332.139,333.0138,332.1092,332.2384,161884.0
2020-01-09 10:30:00,334.12,334.23,333.6,333.81,97655.0,332.1291,332.2384,331.6122,331.8209,97655.0
2020-01-09 10:40:00,333.84,334.17,333.03,333.87,155314.0,331.8508,332.1788,331.0456,331.8806,155314.0
2020-01-09 10:50:00,333.84,333.87,332.8,333.2,139035.0,331.8508,331.8806,330.817,331.2146,139035.0
2020-01-09 11:00:00,333.24,333.35,332.72,332.92,85316.0,331.2543,331.3637,330.7374,330.9362,85316.0
2020-01-09 11:10:00,332.85,336.36,332.72,335.18,514383.0,330.8667,334.3557,330.7374,333.1828,514383.0
2020-01-09 11:20:00,334.97,337.05,334.86,336.13,369309.0,332.974,335.0416,332.8647,334.1271,369309.0
2020-01-09 11:30:00,336.16,336.75,335.63,336.71,164442.0,334.1569,334.7434,333.6301,334.7037,164442.0
2020-01-09 11:40:00,336.65,337.8,336.27,337.02,168290.0,334.644,335.7872,334.2663,335.0118,168290.0
2020-01-09 11:50:00,337.08,338.61,336.85,338.4,254405.0,335.0714,336.5923,334.8428,336.3836,254405.0
2020-01-09 12:00:00,338.39,339.5,338.3,339.29,264883.0,336.3736,337.477,336.2842,337.2683,264883.0
2020-01-09 12:10:00,339.25,341.73,338.6,338.61,583896.0,337.2285,339.6937,336.5824,336.5923,583896.0
2020-01-09 12:20:00,338.8,339.97,336.65,337.32,361265.0,336.7812,337.9442,334.644,335.31,361265.0
2020-01-09 12:30:00,337.33,338.0,337.01,337.22,108958.0,335.32,335.986,335.0019,335.2106,108958.0
2020-01-09 12:40:00,337.25,337.4,335.98,337.4,169238.0,335.2404,335.3895,333.978,335.3895,169238.0
2020-01-09 12:50:00,337.22,337.72,336.87,337.3,87915.0,335.2106,335.7076,334.8627,335.2901,87915.0
2020-01-09 13:00:00,337.35,337.5,336.53,336.65,84443.0,335.3398,335.4889,334.5247,334.644,84443.0
2020-01-09 13:10:00,336.69,337.19,336.41,336.85,72361.0,334.6838,335.1808,334.4054,334.8428,72361.0
2020-01-09 13:20:00,336.8,336.94,336.4,336.84,67214.0,334.7931,334.9323,334.3955,334.8329,67214.0
2020-01-09 13:30:00,336.84,337.21,336.52,336.61,49214.0,334.8329,335.2007,334.5148,334.6042,49214.0
2020-01-09 13:40:00,336.65,336.9,336.12,336.79,61564.0,334.644,334.8925,334.1172,334.7832,61564.0
2020-01-09 13:50:00,336.75,336.82,335.82,335.91,68493.0,334.7434,334.813,333.819,333.9084,68493.0
2020-01-09 14:00:00,336.0,336.79,335.85,336.55,78104.0,333.9979,334.7832,333.8488,334.5446,78104.0
2020-01-09 14:10:00,336.49,336.96,336.37,336.79,50674.0,334.485,334.9522,334.3657,334.7832,50674.0
2020-01-09 14:20:00,336.88,336.9,336.0,336.12,73166.0,334.8726,334.8925,333.9979,334.1172,73166.0
2020-01-09 14:30:00,336.17,336.42,336.0,336.3,49432.0,334.1669,334.4154,333.9979,334.2961,49432.0
2020-01-09 14:40:00,336.29,337.94,336.29,337.85,175664.0,334.2862,335.9263,334.2862,335.8369,175664.0
2020-01-09 14:50:00,337.82,338.64,337.1,337.11,173607.0,335.807,336.6222,335.0913,335.1013,173607.0
2020-01-09 15:00:00,337.13,337.26,336.52,336.73,75488.0,335.1211,335.2504,334.5148,334.7235,75488.0
2020-01-09 15:10:00,336.65,337.06,336.56,336.8,59190.0,334.644,335.0516,334.5545,334.7931,59190.0
2020-01-09 15:20:00,336.85,336.86,336.53,336.6,55975.0,334.8428,334.8528,334.5247,334.5943,55975.0
2020-01-09 15:30:00,336.6,336.66,336.05,336.47,87266.0,334.5943,334.654,334.0476,334.4651,87266.0
2020-01-09 15:40:00,336.44,337.0,336.39,336.41,119014.0,334.4353,334.9919,334.3856,334.4054,119014.0
2020-01-09 15:50:00,336.37,336.68,336.19,336.25,217194.0,334.3657,334.6738,334.1868,334.2464,217194.0
2020-01-10 09:30:00,335.56,337.7,334.86,336.54,322241.0,333.5605,335.6878,332.8647,334.5347,322241.0
2020-01-10 09:40:00,336.39,336.69,335.13,336.09,146929.0,334.3856,334.6838,333.1331,334.0873,146929.0
2020-01-10 09:50:00,335.99,336.22,335.12,335.53,80126.0,333.9879,334.2166,333.1231,333.5307,80126.0
2020-01-10 10:00:00,335.6,335.84,335.2,335.28,98809.0,333.6003,333.8388,333.2027,333.2822,98809.0
2020-01-10 10:10:00,335.28,335.63,334.8,335.07,114091.0,333.2822,333.6301,332.805,333.0734,114091.0
2020-01-10 10:20:00,335.02,335.47,334.89,335.18,85970.0,333.0237,333.471,332.8945,333.1828,85970.0
2020-01-10 10:30:00,335.18,335.28,334.88,335.04,73578.0,333.1828,333.2822,332.8846,333.0436,73578.0
2020-01-10 10:40:00,335.02,335.18,334.56,334.79,99160.0,333.0237,333.1828,332.5665,332.7951,99160.0
2020-01-10 10:50:00,334.76,334.76,333.88,334.33,134653.0,332.7653,332.7653,331.8905,332.3378,134653.0
2020-01-10 11:00:00,334.32,334.33,333.16,333.33,138018.0,332.3279,332.3378,331.1748,331.3438,138018.0
2020-01-10 11:10:00,333.31,333.84,332.91,333.0,149661.0,331.3239,331.8508,330.9263,331.0158,149661.0
2020-01-10 11:20:00,333.0,333.0,331.95,332.03,206544.0,331.0158,331.0158,329.972,330.0515,206544.0
2020-01-10 11:30:00,332.05,332.05,331.11,331.62,247919.0,330.0714,330.0714,329.137,329.644,247919.0
2020-01-10 11:40:00,331.62,331.62,330.8,330.88,207151.0,329.644,329.644,328.8289,328.9084,207151.0
2020-01-10 11:50:00,330.83,331.16,330.33,330.67,161337.0,328.8587,329.1867,328.3617,328.6996,161337.0
2020-01-10 12:00:00,330.6,331.27,330.0,330.92,263381.0,328.6301,329.2961,328.0336,328.9482,263381.0
2020-01-10 12:10:00,330.93,331.46,330.27,331.22,125172.0,328.9581,329.4849,328.302,329.2464,125172.0
2020-01-10 12:20:00,331.2,332.23,330.99,332.1,120534.0,329.2265,330.2503,329.0177,330.1211,120534.0
2020-01-10 12:30:00,332.27,332.47,331.76,332.21,113813.0,330.2901,330.4889,329.7831,330.2305,113813.0
2020-01-10 12:40:00,332.18,332.88,332.14,332.23,89465.0,330.2006,330.8965,330.1609,330.2503,89465.0
2020-01-10 12:50:00,332.23,332.26,331.35,331.41,90235.0,330.2503,330.2802,329.3756,329.4352,90235.0
2020-01-10 13:00:00,331.38,331.83,331.03,331.67,48497.0,329.4054,329.8527,329.0575,329.6937,48497.0
2020-01-10 13:10:00,331.62,332.11,331.35,332.03,65722.0,329.644,330.1311,329.3756,330.0515,65722.0
2020-01-10 13:20:00,332.05,332.25,331.65,331.68,57254.0,330.0714,330.2702,329.6738,329.7036,57254.0
2020-01-10 13:30:00,331.69,332.09,331.66,331.82,57293.0,329.7136,330.1112,329.6837,329.8428,57293.0
2020-01-10 13:40:00,331.82,332.01,331.51,331.78,70152.0,329.8428,330.0317,329.5346,329.803,70152.0
2020-01-10 13:50:00,331.8,332.0,331.54,331.96,65786.0,329.8229,330.0217,329.5645,329.982,65786.0
2020-01-10 14:00:00,331.93,332.03,331.35,331.35,67137.0,329.9521,330.0515,329.3756,329.3756,67137.0
2020-01-10 14:10:00,331.37,331.85,331.3,331.76,68696.0,329.3955,329.8726,329.3259,329.7831,68696.0
2020-01-10 14:20:00,331.75,332.04,331.52,331.9,75648.0,329.7732,330.0615,329.5446,329.9223,75648.0
2020-01-10 14:30:00,331.94,332.01,331.0,331.03,121038.0,329.9621,330.0317,329.0277,329.0575,121038.0
2020-01-10 14:40:00,331.01,331.58,330.88,330.91,96241.0,329.0376,329.6042,328.9084,328.9382,96241.0
2020-01-10 14:50:00,330.93,331.29,330.86,331.2,75220.0,328.9581,329.3159,328.8885,329.2265,75220.0
2020-01-10 15:00:00,331.14,331.25,330.76,330.81,77757.0,329.1668,329.2762,328.7891,328.8388,77757.0
2020-01-10 15:10:00,330.81,330.89,330.15,330.38,123926.0,328.8388,328.9183,328.1827,328.4114,123926.0
2020-01-10 15:20:00,330.35,330.62,330.0,330.57,142806.0,328.3815,328.6499,328.0336,328.6002,142806.0
2020-01-10 15:30:00,330.55,330.61,329.57,329.65,237328.0,328.5804,328.64,327.6062,327.6857,237328.0
2020-01-10 15:40:00,329.77,330.27,329.45,329.94,243226.0,327.805,328.302,327.4869,327.974,243226.0
2020-01-10 15:50:00,329.92,330.41,329.63,330.09,558357.0,327.9541,328.4412,327.6658,328.1231,558357.0
2020-01-13 09:30:00,332.4,332.7,330.34,331.09,378083.0,330.4193,330.7175,328.3716,329.1171,378083.0
2020-01-13 09:40:00,331.14,332.49,330.43,332.38,228089.0,329.1668,330.5088,328.4611,330.3995,228089.0
2020-01-13 09:50:00,332.37,332.57,331.45,332.08,190895.0,330.3895,330.5883,329.475,330.1012,190895.0
2020-01-13 10:00:00,332.04,332.32,331.6,331.69,151532.0,330.0615,330.3398,329.6241,329.7136,151532.0
2020-01-13 10:10:00,331.75,332.23,331.01,331.75,98536.0,329.7732,330.2503,329.0376,329.7732,98536.0
2020-01-13 10:20:00,331.8,332.07,331.5,331.97,73645.0,329.8229,330.0913,329.5247,329.9919,73645.0
2020-01-13 10:30:00,332.0,334.1,331.84,334.05,202884.0,330.0217,332.1092,329.8627,332.0595,202884.0
2020-01-13 10:40:00,334.02,334.02,333.26,333.79,100258.0,332.0297,332.0297,331.2742,331.8011,100258.0
2020-01-13 10:50:00,333.77,333.94,332.59,332.77,101364.0,331.7812,331.9502,330.6082,330.7871,101364.0
2020-01-13 11:00:00,332.82,333.8,332.57,333.36,178020.0,330.8368,331.811,330.5883,331.3736,178020.0
2020-01-13 11:10:00,333.38,333.7,332.9,333.03,154374.0,331.3935,331.7116,330.9164,331.0456,154374.0
2020-01-13 11:20:00,333.0,333.5,332.66,333.2,65835.0,331.0158,331.5128,330.6778,331.2146,65835.0
2020-01-13 11:30:00,333.19,333.65,332.96,333.51,77149.0,331.2046,331.6619,330.976,331.5227,77149.0
2020-01-13 11:40:00,333.59,333.67,332.95,333.1,84369.0,331.6022,331.6818,330.9661,331.1152,84369.0
2020-01-13 11:50:00,333.1,333.47,332.95,333.13,123761.0,331.1152,331.483,330.9661,331.145,123761.0
2020-01-13 12:00:00,333.11,333.27,332.61,333.09,63423.0,331.1251,331.2842,330.6281,331.1052,63423.0
2020-01-13 12:10:00,333.09,333.38,332.91,333.21,38862.0,331.1052,331.3935,330.9263,331.2245,38862.0
2020-01-13 12:20:00,333.2,333.46,333.14,333.23,36415.0,331.2146,331.473,331.1549,331.2444,36415.0
2020-01-13 12:30:00,333.27,333.5,333.2,333.32,45690.0,331.2842,331.5128,331.2146,331.3339,45690.0
2020-01-13 12:40:00,333.35,333.4,332.96,333.03,32029.0,331.3637,331.4134,330.976,331.0456,32029.0
2020-01-13 12:50:00,333.04,333.23,332.82,333.15,34868.0,331.0555,331.2444,330.8368,331.1649,34868.0
2020-01-13 13:00:00,333.16,333.37,333.0,333.36,30410.0,331.1748,331.3836,331.0158,331.3736,30410.0
2020-01-13 13:10:00,333.34,333.47,333.26,333.39,44089.0,331.3537,331.483,331.2742,331.4034,44089.0
2020-01-13 13:20:00,333.4,333.44,333.1,333.18,36129.0,331.4134,331.4531,331.1152,331.1947,36129.0
2020-01-13 13:30:00,333.2,333.3,333.06,333.06,24625.0,331.2146,331.314,331.0754,331.0754,24625.0
2020-01-13 13:40:00,333.1,333.29,332.87,333.21,40982.0,331.1152,331.304,330.8865,331.2245,40982.0
2020-01-13 13:50:00,333.22,333.33,332.95,332.98,42322.0,331.2344,331.3438,330.9661,330.9959,42322.0
2020-01-13 14:00:00,332.96,333.08,332.83,332.94,41768.0,330.976,331.0953,330.8468,330.9561,41768.0
2020-01-13 14:10:00,332.95,333.15,332.77,332.91,45548.0,330.9661,331.1649,330.7871,330.9263,45548.0
2020-01-13 14:20:00,332.89,332.91,332.37,332.37,82594.0,330.9064,330.9263,330.3895,330.3895,82594.0
2020-01-13 14:30:00,332.38,332.43,331.77,331.87,78533.0,330.3995,330.4492,329.7931,329.8925,78533.0
2020-01-13 14:40:00,331.91,332.15,331.77,331.78,55734.0,329.9323,330.1708,329.7931,329.803,55734.0
2020-01-13 14:50:00,331.82,331.97,331.75,331.78,34042.0,329.8428,329.9919,329.7732,329.803,34042.0
2020-01-13 15:00:00,331.8,331.84,330.86,331.26,122355.0,329.8229,329.8627,328.8885,329.2861,122355.0
2020-01-13 15:10:00,331.24,331.32,330.59,330.94,82589.0,329.2662,329.3458,328.6201,328.968,82589.0
2020-01-13 15:20:00,330.94,331.3,330.93,331.06,62895.0,328.968,329.3259,328.9581,329.0873,62895.0
2020-01-13 15:30:00,331.14,331.19,330.4,330.49,102855.0,329.1668,329.2165,328.4313,328.5207,102855.0
2020-01-13 15:40:00,330.49,330.55,330.11,330.22,120402.0,328.5207,328.5804,328.143,328.2523,120402.0
2020-01-13 15:50:00,330.11,330.63,330.08,330.15,298662.0,328.143,328.6599,328.1132,328.1827,298662.0
2020-01-14 09:30:00,330.76,331.46,330.38,330.75,230479.0,328.7891,329.4849,328.4114,328.7792,230479.0
2020-01-14 09:40:00,330.74,330.81,328.66,328.8,240043.0,328.7692,328.8388,326.7016,326.8408,240043.0
2020-01-14 09:50:00,328.72,329.23,328.28,329.05,164773.0,326.7613,327.2682,326.3239,327.0893,164773.0
2020-01-14 10:00:00,329.13,329.4,328.82,329.0,123806.0,327.1688,327.4372,326.8607,327.0396,123806.0
2020-01-14 10:10:00,329.0,329.8,328.9,329.78,86205.0,327.0396,327.8348,326.9402,327.8149,86205.0
2020-01-14 10:20:00,329.8,330.2,329.42,330.01,196971.0,327.8348,328.2324,327.4571,328.0436,196971.0
2020-01-14 10:30:00,330.08,330.67,329.52,330.59,208619.0,328.1132,328.6996,327.5565,328.6201,208619.0
2020-01-14 10:40:00,330.7,333.37,329.84,332.35,494547.0,328.7295,331.3836,327.8746,330.3696,494547.0
2020-01-14 10:50:00,332.38,332.38,331.24,331.85,147995.0,330.3995,330.3995,329.2662,329.8726,147995.0
2020-01-14 11:00:00,331.86,332.94,331.78,332.54,143868.0,329.8826,330.9561,329.803,330.5585,143868.0
2020-01-14 11:10:00,332.59,334.57,332.55,334.13,334952.0,330.6082,332.5764,330.5684,332.139,334952.0
2020-01-14 11:20:00,334.09,334.48,333.29,333.9,130239.0,332.0993,332.4869,331.304,331.9104,130239.0
2020-01-14 11:30:00,333.94,334.5,333.41,333.94,156590.0,331.9502,332.5068,331.4233,331.9502,156590.0
2020-01-14 11:40:00,333.9,334.6,333.75,334.41,127545.0,331.9104,332.6062,331.7613,332.4174,127545.0
2020-01-14 11:50:00,334.47,335.35,334.14,334.14,165595.0,332.477,333.3518,332.149,332.149,165595.0
2020-01-14 12:00:00,334.19,334.22,333.53,333.75,67615.0,332.1987,332.2285,331.5426,331.7613,67615.0
2020-01-14 12:10:00,333.84,334.63,333.65,334.38,59505.0,331.8508,332.636,331.6619,332.3875,59505.0
2020-01-14 12:20:00,334.42,334.5,333.82,334.01,39734.0,332.4273,332.5068,331.8309,332.0197,39734.0
2020-01-14 12:30:00,334.05,334.26,333.72,333.88,58958.0,332.0595,332.2683,331.7315,331.8905,58958.0
2020-01-14 12:40:00,333.88,334.4,333.52,334.2,113136.0,331.8905,332.4074,331.5327,332.2086,113136.0
2020-01-14 12:50:00,334.25,334.84,334.15,334.57,83924.0,332.2583,332.8448,332.1589,332.5764,83924.0
2020-01-14 13:00:00,334.6,334.9,334.5,334.62,52015.0,332.6062,332.9044,332.5068,332.6261,52015.0
2020-01-14 13:10:00,334.58,335.1,334.0,334.08,113845.0,332.5863,333.1032,332.0098,332.0893,113845.0
2020-01-14 13:20:00,334.11,335.07,334.08,334.48,81616.0,332.1191,333.0734,332.0893,332.4869,81616.0
2020-01-14 13:30:00,334.52,334.96,333.23,333.36,93506.0,332.5267,332.9641,331.2444,331.3736,93506.0
2020-01-14 13:40:00,333.37,333.65,331.78,331.9,159551.0,331.3836,331.6619,329.803,329.9223,159551.0
2020-01-14 13:50:00,331.86,332.99,331.76,332.56,112831.0,329.8826,331.0058,329.7831,330.5784,112831.0
2020-01-14 14:00:00,332.54,332.69,331.59,332.01,92482.0,330.5585,330.7076,329.6142,330.0317,92482.0
2020-01-14 14:10:00,332.1,332.36,331.6,332.08,63866.0,330.1211,330.3796,329.6241,330.1012,63866.0
2020-01-14 14:20:00,332.13,332.59,331.93,332.46,33355.0,330.1509,330.6082,329.9521,330.479,33355.0
2020-01-14 14:30:00,332.62,333.23,332.33,333.08,48231.0,330.638,331.2444,330.3498,331.0953,48231.0
2020-01-14 14:40:00,333.11,333.31,332.92,333.0,39996.0,331.1251,331.3239,330.9362,331.0158,39996.0
2020-01-14 14:50:00,333.07,333.08,332.24,332.37,54409.0,331.0853,331.0953,330.2603,330.3895,54409.0
2020-01-14 15:00:00,332.4,332.95,332.35,332.58,91658.0,330.4193,330.9661,330.3696,330.5983,91658.0
2020-01-14 15:10:00,332.62,332.98,332.26,332.78,70584.0,330.638,330.9959,330.2802,330.7971,70584.0
2020-01-14 15:20:00,332.76,333.0,332.49,332.63,60484.0,330.7772,331.0158,330.5088,330.648,60484.0
2020-01-14 15:30:00,332.57,333.1,332.4,332.86,75871.0,330.5883,331.1152,330.4193,330.8766,75871.0
2020-01-14 15:40:00,332.86,333.05,331.94,332.25,153565.0,330.8766,331.0655,329.9621,330.2702,153565.0
2020-01-14 15:50:00,332.2,332.55,331.8,332.29,228586.0,330.2205,330.5684,329.8229,330.31,228586.0
2020-01-15 09:30:00,332.35,332.56,331.01,331.6,145490.0,330.3696,330.5784,329.0376,329.6241,145490.0
2020-01-15 09:40:00,331.59,332.0,331.4,331.83,105136.0,329.6142,330.0217,329.4253,329.8527,105136.0
2020-01-15 09:50:00,331.77,332.01,331.16,331.78,138080.0,329.7931,330.0317,329.1867,329.803,138080.0
2020-01-15 10:00:00,331.82,333.11,331.68,333.1,121098.0,329.8428,331.1251,329.7036,331.1152,121098.0
2020-01-15 10:10:00,333.0,333.11,332.31,332.66,56201.0,331.0158,331.1251,330.3299,330.6778,56201.0
2020-01-15 10:20:00,332.6,332.61,331.15,331.6,158223.0,330.6181,330.6281,329.1768,329.6241,158223.0
2020-01-15 10:30:00,331.52,332.07,331.15,331.9,140550.0,329.5446,330.0913,329.1768,329.9223,140550.0
2020-01-15 10:40:00,331.86,332.12,331.44,331.65,64800.0,329.8826,330.141,329.4651,329.6738,64800.0
2020-01-15 10:50:00,331.64,331.8,331.2,331.59,107799.0,329.6639,329.8229,329.2265,329.6142,107799.0
2020-01-15 11:00:00,331.58,331.87,330.92,331.17,103285.0,329.6042,329.8925,328.9482,329.1967,103285.0
2020-01-15 11:10:00,331.19,331.4,331.07,331.32,63137.0,329.2165,329.4253,329.0973,329.3458,63137.0
2020-01-15 11:20:00,331.26,331.57,331.17,331.23,40731.0,329.2861,329.5943,329.1967,329.2563,40731.0
2020-01-15 11:30:00,331.25,331.8,331.2,331.74,42007.0,329.2762,329.8229,329.2265,329.7633,42007.0
2020-01-15 11:40:00,331.73,331.89,331.34,331.62,43747.0,329.7533,329.9124,329.3657,329.644,43747.0
2020-01-15 11:50:00,331.63,331.98,331.18,331.27,101472.0,329.6539,330.0018,329.2066,329.2961,101472.0
2020-01-15 12:00:00,331.23,331.44,331.08,331.17,35774.0,329.2563,329.4651,329.1072,329.1967,35774.0
2020-01-15 12:10:00,331.11,331.55,331.07,331.22,48238.0,329.137,329.5744,329.0973,329.2464,48238.0
2020-01-15 12:20:00,331.21,332.3,331.21,331.84,105270.0,329.2364,330.3199,329.2364,329.8627,105270.0
2020-01-15 12:30:00,331.86,331.95,331.31,331.46,60016.0,329.8826,329.972,329.3358,329.4849,60016.0
2020-01-15 12:40:00,331.49,331.52,331.14,331.15,52244.0,329.5148,329.5446,329.1668,329.1768,52244.0
2020-01-15 12:50:00,331.18,331.3,330.95,331.26,61437.0,329.2066,329.3259,328.978,329.2861,61437.0
2020-01-15 13:00:00,331.29,331.3,330.92,330.98,53048.0,329.3159,329.3259,328.9482,329.0078,53048.0
2020-01-15 13:10:00,330.97,331.2,330.97,331.13,33006.0,328.9979,329.2265,328.9979,329.1569,33006.0
2020-01-15 13:20:00,331.12,331.64,331.0,331.56,49941.0,329.147,329.6639,329.0277,329.5843,49941.0
2020-01-15 13:30:00,331.64,331.7,331.18,331.5,31930.0,329.6639,329.7235,329.2066,329.5247,31930.0
2020-01-15 13:40:00,331.55,332.15,331.52,331.66,97199.0,329.5744,330.1708,329.5446,329.6837,97199.0
2020-01-15 13:50:00,331.7,331.86,331.41,331.56,54598.0,329.7235,329.8826,329.4352,329.5843,54598.0
2020-01-15 14:00:00,331.56,331.6,331.26,331.49,51906.0,329.5843,329.6241,329.2861,329.5148,51906.0
2020-01-15 14:10:00,331.49,331.81,331.25,331.41,37364.0,329.5148,329.8329,329.2762,329.4352,37364.0
2020-01-15 14:20:00,331.35,331.46,331.07,331.07,60362.0,329.3756,329.4849,329.0973,329.0973,60362.0
2020-01-15 14:30:00,331.07,331.21,330.57,330.75,86566.0,329.0973,329.2364,328.6002,328.7792,86566.0
2020-01-15 14:40:00,330.76,331.07,330.76,330.83,53184.0,328.7891,329.0973,328.7891,328.8587,53184.0
2020-01-15 14:50:00,330.9,331.31,330.85,330.98,67724.0,328.9283,329.3358,328.8786,329.0078,67724.0
2020-01-15 15:00:00,331.01,331.02,330.72,330.87,40596.0,329.0376,329.0476,328.7493,328.8985,40596.0
2020-01-15 15:10:00,330.88,330.99,330.64,330.83,34003.0,328.9084,329.0177,328.6698,328.8587,34003.0
2020-01-15 15:20:00,330.81,330.9,330.43,330.63,61664.0,328.8388,328.9283,328.4611,328.6599,61664.0
2020-01-15 15:30:00,330.64,330.64,330.0,330.04,114850.0,328.6698,328.6698,328.0336,328.0734,114850.0
2020-01-15 15:40:00,330.05,330.63,330.0,330.5,86063.0,328.0833,328.6599,328.0336,328.5307,86063.0
2020-01-15 15:50:00,330.56,330.73,329.69,329.95,387136.0,328.5903,328.7593,327.7255,327.9839,387136.0
2020-01-16 09:30:00,331.05,332.42,330.55,331.13,275672.0,329.0774,330.4392,328.5804,329.1569,275672.0
2020-01-16 09:40:00,331.14,331.3,329.31,330.08,186780.0,329.1668,329.3259,327.3477,328.1132,186780.0
2020-01-16 09:50:00,330.21,331.63,330.06,331.26,117544.0,328.2424,329.6539,328.0933,329.2861,117544.0
2020-01-16 10:00:00,331.14,331.22,330.48,330.67,75353.0,329.1668,329.2464,328.5108,328.6996,75353.0
2020-01-16 10:10:00,330.6,330.89,330.34,330.52,75603.0,328.6301,328.9183,328.3716,328.5505,75603.0
2020-01-16 10:20:00,330.57,330.72,330.1,330.24,66939.0,328.6002,328.7493,328.133,328.2722,66939.0
2020-01-16 10:30:00,330.33,331.2,329.88,330.71,215842.0,328.3617,329.2265,327.9144,328.7394,215842.0
2020-01-16 10:40:00,330.73,330.98,330.42,330.45,45530.0,328.7593,329.0078,328.4511,328.481,45530.0
2020-01-16 10:50:00,330.44,331.1,330.42,330.83,45706.0,328.471,329.1271,328.4511,328.8587,45706.0
2020-01-16 11:00:00,330.87,331.35,330.69,331.27,44710.0,328.8985,329.3756,328.7195,329.2961,44710.0
2020-01-16 11:10:00,331.28,331.39,330.73,331.07,51901.0,329.306,329.4154,328.7593,329.0973,51901.0
2020-01-16 11:20:00,331.05,331.52,331.01,331.13,54413.0,329.0774,329.5446,329.0376,329.1569,54413.0
2020-01-16 11:30:00,331.12,331.19,330.84,330.98,45454.0,329.147,329.2165,328.8686,329.0078,45454.0
2020-01-16 11:40:00,331.03,331.34,330.98,331.13,32753.0,329.0575,329.3657,329.0078,329.1569,32753.0
2020-01-16 11:50:00,331.08,331.22,330.9,331.05,32827.0,329.1072,329.2464,328.9283,329.0774,32827.0
2020-01-16 12:00:00,331.05,331.47,330.86,331.07,84408.0,329.0774,329.4949,328.8885,329.0973,84408.0
2020-01-16 12:10:00,331.04,331.17,330.7,330.98,58151.0,329.0674,329.1967,328.7295,329.0078,58151.0
2020-01-16 12:20:00,331.0,331.02,330.78,330.95,23188.0,329.0277,329.0476,328.809,328.978,23188.0
2020-01-16 12:30:00,330.96,331.53,330.96,331.44,52565.0,328.9879,329.5545,328.9879,329.4651,52565.0
2020-01-16 12:40:00,331.41,331.51,331.03,331.1,42081.0,329.4352,329.5346,329.0575,329.1271,42081.0
2020-01-16 12:50:00,331.15,331.57,331.13,331.42,37398.0,329.1768,329.5943,329.1569,329.4452,37398.0
2020-01-16 13:00:00,331.46,331.87,331.38,331.72,45331.0,329.4849,329.8925,329.4054,329.7434,45331.0
2020-01-16 13:10:00,331.73,331.9,331.34,331.38,49674.0,329.7533,329.9223,329.3657,329.4054,49674.0
2020-01-16 13:20:00,331.36,332.14,331.3,332.04,43571.0,329.3855,330.1609,329.3259,330.0615,43571.0
2020-01-16 13:30:00,332.07,332.25,331.77,332.13,36608.0,330.0913,330.2702,329.7931,330.1509,36608.0
2020-01-16 13:40:00,332.15,332.87,332.14,332.49,79658.0,330.1708,330.8865,330.1609,330.5088,79658.0
2020-01-16 13:50:00,332.53,332.65,332.37,332.6,47226.0,330.5486,330.6678,330.3895,330.6181,47226.0
2020-01-16 14:00:00,332.61,332.63,332.14,332.55,32139.0,330.6281,330.648,330.1609,330.5684,32139.0
2020-01-16 14:10:00,332.5,332.65,332.27,332.37,37565.0,330.5187,330.6678,330.2901,330.3895,37565.0
2020-01-16 14:20:00,332.42,332.42,331.96,332.26,51676.0,330.4392,330.4392,329.982,330.2802,51676.0
2020-01-16 14:30:00,332.3,332.34,331.67,331.94,73073.0,330.3199,330.3597,329.6937,329.9621,73073.0
2020-01-16 14:40:00,331.94,332.2,331.8,332.12,42141.0,329.9621,330.2205,329.8229,330.141,42141.0
2020-01-16 14:50:00,332.12,332.44,332.01,332.27,36443.0,330.141,330.4591,330.0317,330.2901,36443.0
2020-01-16 15:00:00,332.24,332.44,332.16,332.24,36035.0,330.2603,330.4591,330.1808,330.2603,36035.0
2020-01-16 15:10:00,332.3,332.5,332.12,332.4,63734.0,330.3199,330.5187,330.141,330.4193,63734.0
2020-01-16 15:20:00,332.41,332.43,332.06,332.25,36311.0,330.4293,330.4492,330.0814,330.2702,36311.0
2020-01-16 15:30:00,332.25,332.52,332.24,332.34,62087.0,330.2702,330.5386,330.2603,330.3597,62087.0
2020-01-16 15:40:00,332.34,332.42,332.11,332.17,85040.0,330.3597,330.4392,330.1311,330.1907,85040.0
2020-01-16 15:50:00,332.2,332.32,331.88,331.92,311620.0,330.2205,330.3398,329.9024,329.9422,311620.0
2020-01-17 09:30:00,332.39,332.5,330.33,330.66,522316.0,330.4094,330.5187,328.3617,328.6897,522316.0
2020-01-17 09:40:00,330.7,331.1,329.68,329.78,253466.0,328.7295,329.1271,327.7155,327.8149,253466.0
2020-01-17 09:50:00,329.89,330.3,329.65,330.13,145132.0,327.9243,328.3318,327.6857,328.1629,145132.0
2020-01-17 10:00:00,330.0,330.48,329.88,330.1,109538.0,328.0336,328.5108,327.9144,328.133,109538.0
2020-01-17 10:10:00,330.07,330.17,329.7,329.96,100842.0,328.1032,328.2026,327.7354,327.9939,100842.0
2020-01-17 10:20:00,329.89,330.08,329.5,329.86,167275.0,327.9243,328.1132,327.5366,327.8945,167275.0
2020-01-17 10:30:00,329.79,330.09,329.42,329.56,103946.0,327.8249,328.1231,327.4571,327.5963,103946.0
2020-01-17 10:40:00,329.56,329.88,329.5,329.73,76477.0,327.5963,327.9144,327.5366,327.7652,76477.0
2020-01-17 10:50:00,329.73,329.97,329.05,329.17,110474.0,327.7652,328.0038,327.0893,327.2086,110474.0
2020-01-17 11:00:00,329.13,329.97,329.0,329.95,162275.0,327.1688,328.0038,327.0396,327.9839,162275.0
2020-01-17 11:10:00,329.89,330.0,329.18,329.46,70051.0,327.9243,328.0336,327.2185,327.4969,70051.0
2020-01-17 11:20:00,329.46,329.74,329.2,329.32,121526.0,327.4969,327.7752,327.2384,327.3577,121526.0
2020-01-17 11:30:00,329.31,329.4,329.01,329.12,61580.0,327.3477,327.4372,327.0495,327.1589,61580.0
2020-01-17 11:40:00,329.09,329.21,328.73,328.76,109596.0,327.1291,327.2483,326.7712,326.801,109596.0
2020-01-17 11:50:00,328.8,328.8,328.28,328.34,129639.0,326.8408,326.8408,326.3239,326.3835,129639.0
2020-01-17 12:00:00,328.37,328.77,328.28,328.68,78949.0,326.4133,326.811,326.3239,326.7215,78949.0
2020-01-17 12:10:00,328.64,329.15,328.56,329.02,53692.0,326.6817,327.1887,326.6022,327.0595,53692.0
2020-01-17 12:20:00,328.97,329.2,328.8,328.83,64501.0,327.0098,327.2384,326.8408,326.8706,64501.0
2020-01-17 12:30:00,328.81,328.91,328.48,328.73,49973.0,326.8507,326.9501,326.5227,326.7712,49973.0
2020-01-17 12:40:00,328.75,328.75,328.0,328.2,97635.0,326.7911,326.7911,326.0456,326.2444,97635.0
2020-01-17 12:50:00,328.2,328.22,327.51,327.58,208569.0,326.2444,326.2642,325.5585,325.6281,208569.0
2020-01-17 13:00:00,327.55,327.86,327.37,327.81,82722.0,325.5982,325.9064,325.4193,325.8567,82722.0
2020-01-17 13:10:00,327.82,327.88,327.22,327.28,71832.0,325.8666,325.9263,325.2702,325.3298,71832.0
2020-01-17 13:20:00,327.27,327.43,325.0,325.1,344805.0,325.3199,325.4789,323.0634,323.1628,344805.0
2020-01-17 13:30:00,325.14,326.5,325.0,326.12,361904.0,323.2026,324.5545,323.0634,324.1768,361904.0
2020-01-17 13:40:00,326.09,326.33,325.0,325.29,302827.0,324.1469,324.3855,323.0634,323.3517,302827.0
2020-01-17 13:50:00,325.38,326.25,325.32,325.72,356901.0,323.4412,324.306,323.3815,323.7791,356901.0
2020-01-17 14:00:00,325.72,325.85,323.0,324.61,717449.0,323.7791,323.9084,321.0753,322.6758,717449.0
2020-01-17 14:10:00,324.6,325.67,324.11,325.19,314246.0,322.6658,323.7294,322.1787,323.2523,314246.0
2020-01-17 14:20:00,325.17,325.96,324.6,325.47,246436.0,323.2324,324.0177,322.6658,323.5306,246436.0
2020-01-17 14:30:00,325.47,326.48,325.0,325.2,240776.0,323.5306,324.5346,323.0634,323.2622,240776.0
2020-01-17 14:40:00,325.26,325.42,324.68,324.86,196087.0,323.3219,323.4809,322.7453,322.9243,196087.0
2020-01-17 14:50:00,324.82,324.83,324.0,324.19,272190.0,322.8845,322.8944,322.0694,322.2583,272190.0
2020-01-17 15:00:00,324.22,324.66,324.0,324.2,217337.0,322.2881,322.7255,322.0694,322.2682,217337.0
2020-01-17 15:10:00,324.28,324.51,324.0,324.21,210973.0,322.3477,322.5763,322.0694,322.2781,210973.0
2020-01-17 15:20:00,324.2,325.24,323.8,324.91,333327.0,322.2682,323.302,321.8706,322.974,333327.0
2020-01-17 15:30:00,324.93,325.05,324.15,324.5,190737.0,322.9938,323.1131,322.2185,322.5664,190737.0
2020-01-17 15:40:00,324.52,324.81,323.84,324.35,381249.0,322.5863,322.8746,321.9103,322.4173,381249.0
2020-01-17 15:50:00,324.4,324.73,324.0,324.1,642063.0,322.467,322.795,322.0694,322.1688,642063.0
2020-01-21 09:30:00,322.6,326.23,322.51,325.21,586642.0,320.6777,324.2861,320.5883,323.2722,586642.0
2020-01-21 09:40:00,325.15,326.6,324.75,324.89,262533.0,323.2125,324.6539,322.8149,322.9541,262533.0
2020-01-21 09:50:00,324.78,324.81,323.28,323.76,258950.0,322.8447,322.8746,321.3537,321.8308,258950.0
2020-01-21 10:00:00,323.78,324.03,322.8,323.22,142866.0,321.8507,322.0992,320.8765,321.294,142866.0
2020-01-21 10:10:00,323.25,323.5,322.62,323.08,112101.0,321.3239,321.5724,320.6976,321.1549,112101.0
2020-01-21 10:20:00,323.08,323.99,322.71,323.44,106961.0,321.1549,322.0594,320.7871,321.5127,106961.0
2020-01-21 10:30:00,323.54,323.59,322.7,322.85,110657.0,321.6121,321.6618,320.7771,320.9262,110657.0
2020-01-21 10:40:00,322.89,323.09,322.13,322.8,226552.0,320.966,321.1648,320.2105,320.8765,226552.0
2020-01-21 10:50:00,322.87,322.87,322.17,322.18,115728.0,320.9461,320.9461,320.2503,320.2602,115728.0
2020-01-21 11:00:00,322.21,322.89,322.05,322.37,109094.0,320.2901,320.966,320.131,320.4491,109094.0
2020-01-21 11:10:00,322.32,322.92,321.78,322.56,280824.0,320.3994,320.9958,319.8626,320.638,280824.0
2020-01-21 11:20:00,322.5,323.42,322.36,323.39,80790.0,320.5783,321.4928,320.4392,321.463,80790.0
2020-01-21 11:30:00,323.37,323.55,322.84,323.07,63697.0,321.4431,321.6221,320.9163,321.1449,63697.0
2020-01-21 11:40:00,323.12,323.37,322.34,322.52,75322.0,321.1946,321.4431,320.4193,320.5982,75322.0
2020-01-21 11:50:00,322.53,322.86,322.33,322.55,47839.0,320.6081,320.9362,320.4093,320.628,47839.0
2020-01-21 12:00:00,322.57,322.6,322.02,322.44,105442.0,320.6479,320.6777,320.1012,320.5187,105442.0
2020-01-21 12:10:00,322.45,322.46,321.94,322.01,149970.0,320.5286,320.5386,320.0217,320.0912,149970.0
2020-01-21 12:20:00,322.03,322.33,322.0,322.22,59832.0,320.1111,320.4093,320.0813,320.3,59832.0
2020-01-21 12:30:00,322.2,322.77,322.05,322.19,115036.0,320.2801,320.8467,320.131,320.2702,115036.0
2020-01-21 12:40:00,322.19,322.49,322.04,322.12,80130.0,320.2702,320.5684,320.1211,320.2006,80130.0
2020-01-21 12:50:00,322.05,322.26,322.0,322.05,56298.0,320.131,320.3398,320.0813,320.131,56298.0
2020-01-21 13:00:00,322.05,322.41,321.92,322.35,89944.0,320.131,320.4889,320.0018,320.4292,89944.0
2020-01-21 13:10:00,322.34,322.34,321.55,321.7,89171.0,320.4193,320.4193,319.634,319.7831,89171.0
2020-01-21 13:20:00,321.67,321.83,321.12,321.32,140702.0,319.7533,319.9123,319.2065,319.4054,140702.0
2020-01-21 13:30:00,321.28,321.66,321.16,321.51,79629.0,319.3656,319.7433,319.2463,319.5942,79629.0
2020-01-21 13:40:00,321.47,321.6,315.0,315.16,970131.0,319.5545,319.6837,313.123,313.2821,970131.0
2020-01-21 13:50:00,315.01,317.39,310.81,312.45,1326950.0,313.133,315.4988,308.958,310.5882,1326950.0
2020-01-21 14:00:00,312.3,312.48,307.98,308.21,1209231.0,310.4391,310.618,306.1448,306.3735,1209231.0
2020-01-21 14:10:00,308.09,308.29,306.0,306.27,361820.0,306.2542,306.453,304.1766,304.445,361820.0
2020-01-21 14:20:00,306.27,306.27,306.27,306.27,0.0,304.445,304.445,304.445,304.445,0.0
2020-01-21 14:30:00,306.27,306.27,306.27,306.27,0.0,304.445,304.445,304.445,304.445,0.0
2020-01-21 14:40:00,307.2,309.29,305.82,308.35,540037.0,305.3695,307.447,303.9977,306.5126,540037.0
2020-01-21 14:50:00,308.23,310.8,305.75,307.9,1837648.0,306.3934,308.948,303.9281,306.0653,1837648.0
2020-01-21 15:00:00,307.81,309.41,306.77,307.6,766371.0,305.9759,307.5663,304.9421,305.7671,766371.0
2020-01-21 15:10:00,307.73,311.43,307.61,311.41,1441493.0,305.8963,309.5743,305.7771,309.5544,1441493.0
2020-01-21 15:20:00,311.44,313.9,310.84,313.51,761492.0,309.5842,312.0296,308.9878,311.6419,761492.0
2020-01-21 15:30:00,313.45,313.59,310.87,312.12,602029.0,311.5823,311.7214,309.0176,310.2602,602029.0
2020-01-21 15:40:00,312.11,313.25,311.52,312.79,421738.0,310.2502,311.3834,309.6638,310.9262,421738.0
2020-01-21 15:50:00,312.79,313.4,312.7,313.4,700330.0,310.9262,311.5325,310.8367,311.5325,700330.0
2020-01-22 09:30:00,309.82,312.84,309.03,310.06,955692.0,307.9739,310.9759,307.1886,308.2125,955692.0
2020-01-22 09:40:00,310.12,310.77,309.03,310.14,448690.0,308.2721,308.9182,307.1886,308.292,448690.0
2020-01-22 09:50:00,310.23,311.45,309.65,310.93,498896.0,308.3814,309.5942,307.8049,309.0773,498896.0
2020-01-22 10:00:00,310.88,311.41,309.81,310.08,305426.0,309.0276,309.5544,307.9639,308.2323,305426.0
2020-01-22 10:10:00,310.1,311.92,309.94,311.87,391395.0,308.2522,310.0614,308.0932,310.0117,391395.0
2020-01-22 10:20:00,311.91,312.44,310.52,311.07,338801.0,310.0514,310.5783,308.6697,309.2164,338801.0
2020-01-22 10:30:00,311.09,311.4,310.0,310.29,174342.0,309.2363,309.5445,308.1528,308.4411,174342.0
2020-01-22 10:40:00,310.23,310.31,309.15,309.21,234323.0,308.3814,308.461,307.3079,307.3675,234323.0
2020-01-22 10:50:00,309.18,310.21,309.0,309.86,319560.0,307.3377,308.3616,307.1588,308.0136,319560.0
2020-01-22 11:00:00,309.83,309.94,307.3,307.53,365920.0,307.9838,308.0932,305.4689,305.6975,365920.0
2020-01-22 11:10:00,307.58,307.7,306.3,306.95,318777.0,305.7472,305.8665,304.4749,305.121,318777.0
2020-01-22 11:20:00,306.92,307.35,306.0,307.24,328841.0,305.0912,305.5186,304.1766,305.4093,328841.0
2020-01-22 11:30:00,307.24,307.5,306.4,306.62,211802.0,305.4093,305.6677,304.5743,304.7929,211802.0
2020-01-22 11:40:00,306.69,306.85,305.0,305.29,423350.0,304.8625,305.0216,303.1826,303.4709,423350.0
2020-01-22 11:50:00,305.19,305.62,304.65,305.27,430360.0,303.3715,303.7989,302.8347,303.451,430360.0
2020-01-22 12:00:00,305.21,305.87,304.37,304.78,305927.0,303.3914,304.0474,302.5564,302.9639,305927.0
2020-01-22 12:10:00,304.73,305.05,303.06,303.39,372271.0,302.9142,303.2323,301.2542,301.5822,372271.0
2020-01-22 12:20:00,303.39,304.34,303.0,303.91,362150.0,301.5822,302.5265,301.1945,302.0991,362150.0
2020-01-22 12:30:00,303.93,303.93,302.72,302.78,292026.0,302.119,302.119,300.9162,300.9758,292026.0
2020-01-22 12:40:00,302.76,307.26,302.74,305.89,524103.0,300.9559,305.4291,300.9361,304.0673,524103.0
2020-01-22 12:50:00,305.91,306.46,304.51,304.86,280315.0,304.0872,304.6339,302.6955,303.0434,280315.0
2020-01-22 13:00:00,304.86,306.2,304.56,305.14,292469.0,303.0434,304.3755,302.7452,303.3218,292469.0
2020-01-22 13:10:00,305.22,305.22,303.86,304.1,228143.0,303.4013,303.4013,302.0494,302.288,228143.0
2020-01-22 13:20:00,304.15,310.28,303.94,308.89,1021589.0,302.3377,308.4311,302.1289,307.0494,1021589.0
2020-01-22 13:30:00,308.92,310.41,307.84,310.31,602360.0,307.0792,308.5604,306.0057,308.461,602360.0
2020-01-22 13:40:00,310.32,312.5,310.24,311.46,770566.0,308.4709,310.6379,308.3914,309.6041,770566.0
2020-01-22 13:50:00,311.58,311.97,309.5,309.6,416656.0,309.7234,310.1111,307.6558,307.7552,416656.0
2020-01-22 14:00:00,309.61,310.59,308.34,308.52,285917.0,307.7651,308.7393,306.5027,306.6816,285917.0
2020-01-22 14:10:00,308.54,308.65,305.12,305.87,439767.0,306.7015,306.8109,303.3019,304.0474,439767.0
2020-01-22 14:20:00,305.92,307.7,305.88,307.43,281810.0,304.0971,305.8665,304.0574,305.5981,281810.0
2020-01-22 14:30:00,307.43,307.88,306.08,307.88,244646.0,305.5981,306.0454,304.2562,306.0454,244646.0
2020-01-22 14:40:00,307.89,308.47,306.45,306.94,323958.0,306.0554,306.6319,304.624,305.111,323958.0
2020-01-22 14:50:00,306.94,307.98,306.76,307.76,313284.0,305.111,306.1448,304.9321,305.9262,313284.0
2020-01-22 15:00:00,307.82,308.28,307.14,307.51,303442.0,305.9858,306.4431,305.3099,305.6776,303442.0
2020-01-22 15:10:00,307.5,308.97,307.5,308.64,155239.0,305.6677,307.1289,305.6677,306.8009,155239.0
2020-01-22 15:20:00,308.55,308.7,307.93,308.41,158863.0,306.7114,306.8606,306.0951,306.5723,158863.0
2020-01-22 15:30:00,308.41,308.71,308.0,308.61,280101.0,306.5723,306.8705,306.1647,306.7711,280101.0
2020-01-22 15:40:00,308.61,308.75,308.15,308.23,156075.0,306.7711,306.9103,306.3138,306.3934,156075.0
2020-01-22 15:50:00,308.28,309.01,308.14,309.0,483341.0,306.4431,307.1687,306.3039,307.1588,483341.0
2020-01-23 09:30:00,308.5,311.19,307.7,310.59,472695.0,306.6617,309.3357,305.8665,308.7393,472695.0
2020-01-23 09:40:00,310.58,312.47,309.65,312.33,339306.0,308.7294,310.6081,307.8049,310.4689,339306.0
2020-01-23 09:50:00,312.42,313.8,311.28,313.56,436528.0,310.5584,311.9302,309.4252,311.6916,436528.0
2020-01-23 10:00:00,313.69,315.12,313.09,314.61,363489.0,311.8208,313.2423,311.2244,312.7353,363489.0
2020-01-23 10:10:00,314.65,314.85,313.23,314.15,283941.0,312.7751,312.9739,311.3636,312.2781,283941.0
2020-01-23 10:20:00,314.15,314.39,313.67,314.07,172102.0,312.2781,312.5167,311.8009,312.1986,172102.0
2020-01-23 10:30:00,314.1,315.75,313.95,315.31,239950.0,312.2284,313.8685,312.0793,313.4312,239950.0
2020-01-23 10:40:00,315.29,315.49,312.73,313.06,229003.0,313.4113,313.6101,310.8665,311.1946,229003.0
2020-01-23 10:50:00,313.02,313.43,312.92,313.29,180432.0,311.1548,311.5624,311.0554,311.4232,180432.0
2020-01-23 11:00:00,313.27,314.46,312.93,314.29,158508.0,311.4033,312.5862,311.0654,312.4172,158508.0
2020-01-23 11:10:00,314.32,315.26,314.19,314.82,244173.0,312.4471,313.3815,312.3178,312.9441,244173.0
2020-01-23 11:20:00,314.77,315.15,314.49,314.87,183185.0,312.8944,313.2721,312.6161,312.9938,183185.0
2020-01-23 11:30:00,314.93,315.74,314.81,314.94,194667.0,313.0534,313.8586,312.9341,313.0634,194667.0
2020-01-23 11:40:00,315.0,315.09,314.19,314.61,112312.0,313.123,313.2125,312.3178,312.7353,112312.0
2020-01-23 11:50:00,314.58,314.8,314.18,314.43,109673.0,312.7055,312.9242,312.3079,312.5564,109673.0
2020-01-23 12:00:00,314.42,315.0,314.14,314.9,84430.0,312.5465,313.123,312.2681,313.0236,84430.0
2020-01-23 12:10:00,314.8,315.12,314.58,314.81,71929.0,312.9242,313.2423,312.7055,312.9341,71929.0
2020-01-23 12:20:00,314.8,315.14,314.79,315.04,71422.0,312.9242,313.2622,312.9143,313.1628,71422.0
2020-01-23 12:30:00,315.05,315.17,314.85,314.98,62257.0,313.1727,313.292,312.9739,313.1031,62257.0
2020-01-23 12:40:00,314.96,315.8,314.85,315.77,165347.0,313.0833,313.9182,312.9739,313.8884,165347.0
2020-01-23 12:50:00,315.79,316.48,315.5,315.6,138896.0,313.9083,314.5942,313.62,313.7194,138896.0
2020-01-23 13:00:00,315.59,317.05,315.57,316.91,136619.0,313.7095,315.1608,313.6896,315.0216,136619.0
2020-01-23 13:10:00,316.87,317.01,316.44,316.86,127970.0,314.9819,315.121,314.5544,314.9719,127970.0
2020-01-23 13:20:00,316.86,317.07,316.5,316.94,111808.0,314.9719,315.1807,314.6141,315.0515,111808.0
2020-01-23 13:30:00,316.92,317.11,316.56,316.6,120985.0,315.0316,315.2204,314.6737,314.7135,120985.0
2020-01-23 13:40:00,316.55,316.85,315.51,315.51,251481.0,314.6638,314.962,313.63,313.63,251481.0
2020-01-23 13:50:00,315.55,316.25,315.27,316.16,93759.0,313.6697,314.3656,313.3914,314.2761,93759.0
2020-01-23 14:00:00,316.17,316.22,315.88,316.22,69258.0,314.286,314.3357,313.9978,314.3357,69258.0
2020-01-23 14:10:00,316.2,316.85,316.01,316.75,66645.0,314.3159,314.962,314.127,314.8626,66645.0
2020-01-23 14:20:00,316.72,316.79,316.01,316.46,65984.0,314.8328,314.9023,314.127,314.5743,65984.0
2020-01-23 14:30:00,316.51,317.45,316.38,317.0,114916.0,314.624,315.5584,314.4948,315.1111,114916.0
2020-01-23 14:40:00,317.08,318.08,316.87,317.96,196408.0,315.1906,316.1847,314.9819,316.0654,196408.0
2020-01-23 14:50:00,318.01,318.17,316.79,317.02,155627.0,316.1151,316.2741,314.9023,315.131,155627.0
2020-01-23 15:00:00,317.02,317.28,316.41,317.05,113326.0,315.131,315.3894,314.5246,315.1608,113326.0
2020-01-23 15:10:00,317.1,317.39,316.92,317.2,70082.0,315.2105,315.4988,315.0316,315.3099,70082.0
2020-01-23 15:20:00,317.17,317.5,316.98,317.38,70996.0,315.2801,315.6081,315.0912,315.4888,70996.0
2020-01-23 15:30:00,317.37,317.89,316.96,317.02,101976.0,315.4789,315.9958,315.0713,315.131,101976.0
2020-01-23 15:40:00,316.96,317.35,316.61,317.31,102654.0,315.0713,315.459,314.7234,315.4193,102654.0
2020-01-23 15:50:00,317.31,318.05,317.04,317.71,520022.0,315.4193,316.1548,315.1509,315.8169,520022.0
2020-01-24 09:30:00,322.0,323.8,320.61,322.4,827668.0,320.0813,321.8706,318.6996,320.4789,827668.0
2020-01-24 09:40:00,322.26,322.69,320.0,320.07,479539.0,320.3398,320.7672,318.0932,318.1628,479539.0
2020-01-24 09:50:00,320.15,321.0,319.25,320.26,342418.0,318.2423,319.0873,317.3477,318.3517,342418.0
2020-01-24 10:00:00,320.31,321.1,319.81,320.55,227667.0,318.4014,319.1867,317.9044,318.6399,227667.0
2020-01-24 10:10:00,320.6,320.93,319.3,319.54,205243.0,318.6896,319.0177,317.3974,317.636,205243.0
2020-01-24 10:20:00,319.49,320.19,317.71,317.71,472906.0,317.5863,318.2821,315.8169,315.8169,472906.0
2020-01-24 10:30:00,317.74,317.76,316.47,317.28,286203.0,315.8467,315.8666,314.5843,315.3894,286203.0
2020-01-24 10:40:00,317.28,318.0,316.9,317.43,415520.0,315.3894,316.1051,315.0117,315.5385,415520.0
2020-01-24 10:50:00,317.41,317.84,316.9,317.82,130640.0,315.5187,315.9461,315.0117,315.9262,130640.0
2020-01-24 11:00:00,317.78,319.73,317.7,319.64,218689.0,315.8865,317.8248,315.8069,317.7354,218689.0
2020-01-24 11:10:00,319.61,319.99,319.03,319.46,238644.0,317.7055,318.0833,317.129,317.5564,238644.0
2020-01-24 11:20:00,319.42,319.6,318.85,319.43,184890.0,317.5167,317.6956,316.9501,317.5266,184890.0
2020-01-24 11:30:00,319.44,319.58,318.78,319.49,87693.0,317.5366,317.6757,316.8805,317.5863,87693.0
2020-01-24 11:40:00,319.41,319.49,315.24,317.41,815871.0,317.5067,317.5863,313.3616,315.5187,815871.0
2020-01-24 11:50:00,317.31,318.29,314.51,315.11,381921.0,315.4193,316.3934,312.6359,313.2324,381921.0
2020-01-24 12:00:00,315.22,316.78,314.94,315.85,310723.0,313.3417,314.8924,313.0634,313.968,310723.0
2020-01-24 12:10:00,315.85,315.87,314.8,314.99,219893.0,313.968,313.9878,312.9242,313.1131,219893.0
2020-01-24 12:20:00,314.97,315.42,314.64,314.96,136848.0,313.0932,313.5405,312.7652,313.0833,136848.0
2020-01-24 12:30:00,315.0,316.54,314.95,316.11,142677.0,313.123,314.6538,313.0733,314.2264,142677.0
2020-01-24 12:40:00,316.12,316.84,316.04,316.49,89386.0,314.2363,314.9521,314.1568,314.6041,89386.0
2020-01-24 12:50:00,316.49,316.54,315.51,315.98,35828.0,314.6041,314.6538,313.63,314.0972,35828.0
2020-01-24 13:00:00,316.01,316.04,315.15,315.24,73446.0,314.127,314.1568,313.2721,313.3616,73446.0
2020-01-24 13:10:00,315.17,315.37,314.82,314.86,62269.0,313.292,313.4908,312.9441,312.9838,62269.0
2020-01-24 13:20:00,314.86,315.0,313.53,313.67,117380.0,312.9838,313.123,311.6618,311.8009,117380.0
2020-01-24 13:30:00,313.75,314.71,313.68,313.99,136147.0,311.8805,312.8347,311.8109,312.119,136147.0
2020-01-24 13:40:00,313.97,314.32,313.51,313.79,85997.0,312.0992,312.4471,311.6419,311.9202,85997.0
2020-01-24 13:50:00,313.77,314.11,313.2,313.28,115914.0,311.9003,312.2383,311.3337,311.4133,115914.0
2020-01-24 14:00:00,313.28,313.49,312.66,313.0,129718.0,311.4133,311.622,310.797,311.1349,129718.0
2020-01-24 14:10:00,312.9,313.41,312.9,313.13,98579.0,311.0355,311.5425,311.0355,311.2642,98579.0
2020-01-24 14:20:00,313.13,313.17,312.51,312.7,135658.0,311.2642,311.3039,310.6479,310.8367,135658.0
2020-01-24 14:30:00,312.76,318.87,312.76,317.66,660647.0,310.8964,316.97,310.8964,315.7672,660647.0
2020-01-24 14:40:00,317.64,323.6,316.18,323.48,1629751.0,315.7473,321.6718,314.296,321.5525,1629751.0
2020-01-24 14:50:00,323.45,325.55,321.25,324.42,1263034.0,321.5227,323.6102,319.3358,322.4869,1263034.0
2020-01-24 15:00:00,324.38,325.75,322.66,323.71,761170.0,322.4471,323.809,320.7374,321.7811,761170.0
2020-01-24 15:10:00,323.73,326.2,323.5,324.43,792210.0,321.801,324.2563,321.5724,322.4968,792210.0
2020-01-24 15:20:00,324.4,324.54,323.25,324.28,379972.0,322.467,322.6062,321.3239,322.3477,379972.0
2020-01-24 15:30:00,324.18,324.72,322.74,323.01,385379.0,322.2483,322.7851,320.8169,321.0853,385379.0
2020-01-24 15:40:00,322.87,323.99,322.32,323.44,335042.0,320.9461,322.0594,320.3994,321.5127,335042.0
2020-01-24 15:50:00,323.47,323.86,322.84,323.04,607107.0,321.5425,321.9302,320.9163,321.1151,607107.0
2020-01-27 09:30:00,316.21,319.77,316.01,317.64,383706.0,314.3258,317.8646,314.127,315.7473,383706.0
2020-01-27 09:40:00,317.73,319.48,317.73,318.35,224707.0,315.8367,317.5763,315.8367,316.4531,224707.0
2020-01-27 09:50:00,318.39,320.78,318.11,319.83,201708.0,316.4928,318.8686,316.2145,317.9242,201708.0
2020-01-27 10:00:00,319.65,320.68,318.61,319.7,128486.0,317.7453,318.7692,316.7115,317.795,128486.0
2020-01-27 10:10:00,319.53,319.73,318.27,318.5,136833.0,317.626,317.8248,316.3735,316.6022,136833.0
2020-01-27 10:20:00,318.69,321.26,318.5,321.21,142393.0,316.791,319.3457,316.6022,319.296,142393.0
2020-01-27 10:30:00,321.14,321.14,319.85,319.92,80292.0,319.2264,319.2264,317.9441,318.0137,80292.0
2020-01-27 10:40:00,319.88,319.98,319.0,319.31,63840.0,317.9739,318.0733,317.0992,317.4073,63840.0
2020-01-27 10:50:00,319.39,319.41,318.03,318.32,162075.0,317.4869,317.5067,316.135,316.4232,162075.0
2020-01-27 11:00:00,318.31,319.27,317.88,318.75,269204.0,316.4133,317.3676,315.9859,316.8507,269204.0
2020-01-27 11:10:00,318.74,318.8,317.25,317.73,239422.0,316.8407,316.9004,315.3596,315.8367,239422.0
2020-01-27 11:20:00,317.75,318.3,317.54,318.1,50109.0,315.8566,316.4034,315.6479,316.2045,50109.0
2020-01-27 11:30:00,318.09,318.73,317.91,318.23,65687.0,316.1946,316.8308,316.0157,316.3338,65687.0
2020-01-27 11:40:00,318.3,318.39,317.93,318.0,42908.0,316.4034,316.4928,316.0356,316.1051,42908.0
2020-01-27 11:50:00,317.97,318.25,317.9,318.1,57636.0,316.0753,316.3536,316.0057,316.2045,57636.0
2020-01-27 12:00:00,318.02,318.37,317.91,318.18,30210.0,316.125,316.4729,316.0157,316.2841,30210.0
2020-01-27 12:10:00,318.18,318.82,318.1,318.74,73780.0,316.2841,316.9203,316.2045,316.8407,73780.0
2020-01-27 12:20:00,318.74,319.71,318.67,319.62,107745.0,316.8407,317.805,316.7711,317.7155,107745.0
2020-01-27 12:30:00,319.63,320.24,319.4,319.53,124609.0,317.7254,318.3318,317.4968,317.626,124609.0
2020-01-27 12:40:00,319.61,319.65,318.88,319.31,63996.0,317.7055,317.7453,316.9799,317.4073,63996.0
2020-01-27 12:50:00,319.31,319.42,318.45,318.48,60762.0,317.4073,317.5167,316.5525,316.5823,60762.0
2020-01-27 13:00:00,318.48,319.01,318.47,318.72,72479.0,316.5823,317.1091,316.5723,316.8208,72479.0
2020-01-27 13:10:00,318.67,318.95,318.63,318.85,52825.0,316.7711,317.0495,316.7314,316.9501,52825.0
2020-01-27 13:20:00,318.88,319.31,318.81,319.23,50872.0,316.9799,317.4073,316.9103,317.3278,50872.0
2020-01-27 13:30:00,319.19,319.28,318.67,318.9,24794.0,317.288,317.3775,316.7711,316.9998,24794.0
2020-01-27 13:40:00,318.86,318.89,318.28,318.46,37655.0,316.96,316.9898,316.3835,316.5624,37655.0
2020-01-27 13:50:00,318.47,318.69,318.45,318.6,104606.0,316.5723,316.791,316.5525,316.7016,104606.0
2020-01-27 14:00:00,318.56,318.62,317.83,318.05,108585.0,316.6618,316.7214,315.9362,316.1548,108585.0
2020-01-27 14:10:00,318.09,318.41,318.0,318.25,33391.0,316.1946,316.5127,316.1051,316.3536,33391.0
2020-01-27 14:20:00,318.18,318.26,317.58,318.17,51358.0,316.2841,316.3636,315.6876,316.2741,51358.0
2020-01-27 14:30:00,318.13,318.19,316.76,317.03,100195.0,316.2344,316.294,314.8725,315.1409,100195.0
2020-01-27 14:40:00,317.08,317.29,315.96,316.43,127396.0,315.1906,315.3994,314.0773,314.5445,127396.0
2020-01-27 14:50:00,316.39,316.67,314.58,315.89,198852.0,314.5047,314.7831,312.7055,314.0077,198852.0
2020-01-27 15:00:00,315.9,317.75,315.7,317.5,262021.0,314.0177,315.8566,313.8188,315.6081,262021.0
2020-01-27 15:10:00,317.48,319.11,317.17,318.61,409790.0,315.5882,317.2085,315.2801,316.7115,409790.0
2020-01-27 15:20:00,318.55,318.87,317.21,317.87,164018.0,316.6519,316.97,315.3198,315.9759,164018.0
2020-01-27 15:30:00,317.84,317.86,317.13,317.67,164676.0,315.9461,315.966,315.2403,315.7771,164676.0
2020-01-27 15:40:00,317.67,317.84,316.51,316.6,148425.0,315.7771,315.9461,314.624,314.7135,148425.0
2020-01-27 15:50:00,316.63,317.35,316.5,316.6,306454.0,314.7433,315.459,314.6141,314.7135,306454.0
2020-01-28 09:30:00,318.05,319.36,316.42,316.77,212330.0,316.1548,317.457,314.5346,314.8825,212330.0
2020-01-28 09:40:00,316.77,317.69,315.9,316.26,126326.0,314.8825,315.797,314.0177,314.3755,126326.0
2020-01-28 09:50:00,316.26,316.68,315.61,315.91,145296.0,314.3755,314.793,313.7294,314.0276,145296.0
2020-01-28 10:00:00,315.86,316.4,315.42,315.94,111648.0,313.9779,314.5147,313.5405,314.0574,111648.0
2020-01-28 10:10:00,315.98,316.21,315.13,315.34,130379.0,314.0972,314.3258,313.2522,313.461,130379.0
2020-01-28 10:20:00,315.46,315.85,314.45,315.43,169399.0,313.5803,313.968,312.5763,313.5505,169399.0
2020-01-28 10:30:00,315.6,315.97,314.98,315.8,72545.0,313.7194,314.0872,313.1031,313.9182,72545.0
2020-01-28 10:40:00,315.85,315.99,315.05,315.11,61454.0,313.968,314.1071,313.1727,313.2324,61454.0
2020-01-28 10:50:00,315.18,315.88,314.67,314.81,115148.0,313.3019,313.9978,312.795,312.9341,115148.0
2020-01-28 11:00:00,314.85,315.19,314.0,314.6,297212.0,312.9739,313.3119,312.129,312.7254,297212.0
2020-01-28 11:10:00,314.6,315.45,314.12,315.28,156673.0,312.7254,313.5703,312.2483,313.4013,156673.0
2020-01-28 11:20:00,315.23,315.6,315.0,315.13,69791.0,313.3516,313.7194,313.123,313.2522,69791.0
2020-01-28 11:30:00,315.15,315.2,314.85,315.07,73671.0,313.2721,313.3218,312.9739,313.1926,73671.0
2020-01-28 11:40:00,315.1,315.27,314.93,315.24,35957.0,313.2224,313.3914,313.0534,313.3616,35957.0
2020-01-28 11:50:00,315.24,315.32,314.85,314.92,43957.0,313.3616,313.4411,312.9739,313.0435,43957.0
2020-01-28 12:00:00,314.91,315.21,314.33,314.46,56572.0,313.0336,313.3318,312.457,312.5862,56572.0
2020-01-28 12:10:00,314.49,315.65,314.45,315.43,62315.0,312.6161,313.7691,312.5763,313.5505,62315.0
2020-01-28 12:20:00,315.51,315.54,314.9,315.29,56625.0,313.63,313.6598,313.0236,313.4113,56625.0
2020-01-28 12:30:00,315.32,315.42,315.02,315.3,22102.0,313.4411,313.5405,313.1429,313.4212,22102.0
2020-01-28 12:40:00,315.28,315.57,315.22,315.37,37937.0,313.4013,313.6896,313.3417,313.4908,37937.0
2020-01-28 12:50:00,315.42,316.09,315.29,316.02,78237.0,313.5405,314.2065,313.4113,314.1369,78237.0
2020-01-28 13:00:00,315.89,316.05,315.76,316.03,69955.0,314.0077,314.1668,313.8785,314.1469,69955.0
2020-01-28 13:10:00,316.05,316.75,316.0,316.49,82952.0,314.1668,314.8626,314.1171,314.6041,82952.0
2020-01-28 13:20:00,316.47,316.48,315.83,316.31,85635.0,314.5843,314.5942,313.9481,314.4252,85635.0
2020-01-28 13:30:00,316.27,316.66,316.05,316.59,94241.0,314.3854,314.7731,314.1668,314.7035,94241.0
2020-01-28 13:40:00,316.6,317.0,316.34,316.87,65521.0,314.7135,315.1111,314.455,314.9819,65521.0
2020-01-28 13:50:00,316.85,316.85,316.2,316.31,52363.0,314.962,314.962,314.3159,314.4252,52363.0
2020-01-28 14:00:00,316.34,316.86,316.31,316.43,75111.0,314.455,314.9719,314.4252,314.5445,75111.0
2020-01-28 14:10:00,316.49,317.0,316.37,316.85,69196.0,314.6041,315.1111,314.4849,314.962,69196.0
2020-01-28 14:20:00,316.85,317.01,316.73,316.92,62090.0,314.962,315.121,314.8427,315.0316,62090.0
2020-01-28 14:30:00,316.94,317.71,316.76,317.65,123686.0,315.0515,315.8169,314.8725,315.7572,123686.0
2020-01-28 14:40:00,317.6,318.18,317.41,317.72,153692.0,315.7075,316.2841,315.5187,315.8268,153692.0
2020-01-28 14:50:00,317.78,317.8,316.61,316.73,96986.0,315.8865,315.9063,314.7234,314.8427,96986.0
2020-01-28 15:00:00,316.76,317.15,316.02,316.31,78424.0,314.8725,315.2602,314.1369,314.4252,78424.0
2020-01-28 15:10:00,316.36,316.37,315.79,316.11,74823.0,314.4749,314.4849,313.9083,314.2264,74823.0
2020-01-28 15:20:00,316.08,316.79,316.07,316.79,124744.0,314.1966,314.9023,314.1866,314.9023,124744.0
2020-01-28 15:30:00,316.76,316.93,315.88,316.1,116558.0,314.8725,315.0415,313.9978,314.2165,116558.0
2020-01-28 15:40:00,316.05,316.79,316.0,316.64,128564.0,314.1668,314.9023,314.1171,314.7532,128564.0
2020-01-28 15:50:00,316.59,317.25,316.15,316.56,350353.0,314.7035,315.3596,314.2662,314.6737,350353.0
2020-01-29 09:30:00,324.35,327.18,321.99,323.58,927105.0,322.4173,325.2304,320.0714,321.6519,927105.0
2020-01-29 09:40:00,323.55,325.23,322.0,324.81,406729.0,321.6221,323.2921,320.0813,322.8746,406729.0
2020-01-29 09:50:00,324.7,325.24,324.0,324.31,241792.0,322.7652,323.302,322.0694,322.3775,241792.0
2020-01-29 10:00:00,324.32,324.37,322.9,323.35,251789.0,322.3875,322.4372,320.9759,321.4233,251789.0
2020-01-29 10:10:00,323.44,324.47,322.75,323.89,201253.0,321.5127,322.5366,320.8268,321.96,201253.0
2020-01-29 10:20:00,323.96,325.0,323.65,324.74,260642.0,322.0296,323.0634,321.7215,322.805,260642.0
2020-01-29 10:30:00,324.79,326.16,323.79,325.33,510552.0,322.8547,324.2165,321.8606,323.3915,510552.0
2020-01-29 10:40:00,325.42,326.48,325.14,325.43,320285.0,323.4809,324.5346,323.2026,323.4909,320285.0
2020-01-29 10:50:00,325.42,326.16,324.75,325.41,152080.0,323.4809,324.2165,322.8149,323.471,152080.0
2020-01-29 11:00:00,325.41,325.85,323.53,323.89,249098.0,323.471,323.9084,321.6022,321.96,249098.0
2020-01-29 11:10:00,324.06,324.25,322.45,324.01,257775.0,322.129,322.3179,320.5286,322.0793,257775.0
2020-01-29 11:20:00,324.09,324.24,321.0,322.99,208087.0,322.1589,322.308,319.0873,321.0654,208087.0
2020-01-29 11:30:00,322.83,322.99,321.16,321.98,183649.0,320.9064,321.0654,319.2463,320.0614,183649.0
2020-01-29 11:40:00,321.88,321.92,320.21,321.25,197204.0,319.962,320.0018,318.302,319.3358,197204.0
2020-01-29 11:50:00,321.14,321.74,320.66,321.08,124849.0,319.2264,319.8229,318.7493,319.1668,124849.0
2020-01-29 12:00:00,320.99,321.51,319.52,319.57,184679.0,319.0773,319.5942,317.6161,317.6658,184679.0
2020-01-29 12:10:00,319.59,321.45,319.14,321.07,153968.0,317.6857,319.5346,317.2383,319.1568,153968.0
2020-01-29 12:20:00,321.2,323.8,321.13,323.26,305433.0,319.2861,321.8706,319.2165,321.3338,305433.0
2020-01-29 12:30:00,323.33,323.89,322.77,323.81,200474.0,321.4034,321.96,320.8467,321.8805,200474.0
2020-01-29 12:40:00,323.8,323.97,323.16,323.75,125597.0,321.8706,322.0396,321.2344,321.8209,125597.0
2020-01-29 12:50:00,323.76,324.31,322.25,322.83,165995.0,321.8308,322.3775,320.3298,320.9064,165995.0
2020-01-29 13:00:00,322.89,323.87,322.89,323.64,64092.0,320.966,321.9402,320.966,321.7115,64092.0
2020-01-29 13:10:00,323.61,323.84,323.51,323.74,67943.0,321.6817,321.9103,321.5823,321.8109,67943.0
2020-01-29 13:20:00,323.67,325.31,323.35,324.6,173225.0,321.7414,323.3716,321.4233,322.6658,173225.0
2020-01-29 13:30:00,324.7,325.0,324.45,324.61,126488.0,322.7652,323.0634,322.5167,322.6758,126488.0
2020-01-29 13:40:00,324.64,325.15,324.42,324.71,98307.0,322.7056,323.2125,322.4869,322.7752,98307.0
2020-01-29 13:50:00,324.73,325.06,324.4,324.5,91226.0,322.795,323.1231,322.467,322.5664,91226.0
2020-01-29 14:00:00,324.38,325.1,323.75,324.95,155981.0,322.4471,323.1628,321.8209,323.0137,155981.0
2020-01-29 14:10:00,324.85,325.95,324.67,325.74,158486.0,322.9143,324.0078,322.7354,323.799,158486.0
2020-01-29 14:20:00,325.69,325.9,324.5,324.63,191974.0,323.7493,323.9581,322.5664,322.6956,191974.0
2020-01-29 14:30:00,324.62,324.75,323.73,324.07,165819.0,322.6857,322.8149,321.801,322.139,165819.0
2020-01-29 14:40:00,324.08,324.31,323.0,323.48,136921.0,322.1489,322.3775,321.0753,321.5525,136921.0
2020-01-29 14:50:00,323.52,324.15,323.41,323.69,139107.0,321.5922,322.2185,321.4829,321.7612,139107.0
2020-01-29 15:00:00,323.8,323.88,323.2,323.57,106809.0,321.8706,321.9501,321.2742,321.6419,106809.0
2020-01-29 15:10:00,323.62,323.99,323.38,323.85,116588.0,321.6917,322.0594,321.4531,321.9203,116588.0
2020-01-29 15:20:00,323.86,324.62,323.62,323.91,128392.0,321.9302,322.6857,321.6917,321.9799,128392.0
2020-01-29 15:30:00,323.94,324.08,323.57,323.8,110104.0,322.0097,322.1489,321.6419,321.8706,110104.0
2020-01-29 15:40:00,323.84,324.09,323.64,323.93,148147.0,321.9103,322.1589,321.7115,321.9998,148147.0
2020-01-29 15:50:00,323.93,323.93,321.77,321.83,470820.0,321.9998,321.9998,319.8527,319.9123,470820.0
2020-01-30 09:30:00,320.5,323.94,320.12,323.0,275153.0,318.5902,322.0097,318.2125,321.0753,275153.0
2020-01-30 09:40:00,322.98,323.81,322.28,323.25,144479.0,321.0555,321.8805,320.3596,321.3239,144479.0
2020-01-30 09:50:00,323.38,324.18,322.83,323.65,152016.0,321.4531,322.2483,320.9064,321.7215,152016.0
2020-01-30 10:00:00,323.61,325.35,323.61,324.89,204667.0,321.6817,323.4113,321.6817,322.9541,204667.0
2020-01-30 10:10:00,324.72,324.73,321.27,321.51,188155.0,322.7851,322.795,319.3557,319.5942,188155.0
2020-01-30 10:20:00,321.38,322.21,320.37,320.82,170678.0,319.465,320.2901,318.461,318.9083,170678.0
2020-01-30 10:30:00,320.88,321.09,319.53,319.53,336348.0,318.968,319.1767,317.626,317.626,336348.0
2020-01-30 10:40:00,319.6,320.05,318.67,319.86,260524.0,317.6956,318.1429,316.7711,317.9541,260524.0
2020-01-30 10:50:00,319.78,320.46,318.55,318.84,133370.0,317.8745,318.5505,316.6519,316.9401,133370.0
2020-01-30 11:00:00,318.76,319.98,318.55,319.34,88174.0,316.8606,318.0733,316.6519,317.4372,88174.0
2020-01-30 11:10:00,319.26,320.62,319.21,319.92,105262.0,317.3576,318.7095,317.3079,318.0137,105262.0
2020-01-30 11:20:00,319.86,320.29,319.0,319.9,91794.0,317.9541,318.3815,317.0992,317.9938,91794.0
2020-01-30 11:30:00,319.95,321.33,319.84,320.64,148268.0,318.0435,319.4153,317.9342,318.7294,148268.0
2020-01-30 11:40:00,320.63,321.64,320.6,321.34,97973.0,318.7195,319.7234,318.6896,319.4252,97973.0
2020-01-30 11:50:00,321.34,321.64,320.32,320.33,91845.0,319.4252,319.7234,318.4113,318.4213,91845.0
2020-01-30 12:00:00,320.38,320.69,319.73,320.01,62760.0,318.471,318.7791,317.8248,318.1032,62760.0
2020-01-30 12:10:00,319.96,320.01,319.2,319.54,58204.0,318.0535,318.1032,317.298,317.636,58204.0
2020-01-30 12:20:00,319.6,320.09,318.43,318.79,120304.0,317.6956,318.1827,316.5326,316.8904,120304.0
2020-01-30 12:30:00,318.7,319.06,318.05,318.05,108339.0,316.801,317.1588,316.1548,316.1548,108339.0
2020-01-30 12:40:00,318.02,318.42,317.63,318.02,92489.0,316.125,316.5226,315.7373,316.125,92489.0
2020-01-30 12:50:00,318.02,319.28,318.02,319.0,68806.0,316.125,317.3775,316.125,317.0992,68806.0
2020-01-30 13:00:00,319.0,319.85,318.84,319.48,125197.0,317.0992,317.9441,316.9401,317.5763,125197.0
2020-01-30 13:10:00,319.49,319.9,319.13,319.67,47926.0,317.5863,317.9938,317.2284,317.7652,47926.0
2020-01-30 13:20:00,319.59,320.58,319.51,320.13,54941.0,317.6857,318.6698,317.6061,318.2224,54941.0
2020-01-30 13:30:00,320.15,320.68,320.14,320.3,44104.0,318.2423,318.7692,318.2324,318.3914,44104.0
2020-01-30 13:40:00,320.25,321.0,320.2,320.44,66805.0,318.3417,319.0873,318.292,318.5306,66805.0
2020-01-30 13:50:00,320.36,320.88,319.73,320.26,61042.0,318.4511,318.968,317.8248,318.3517,61042.0
2020-01-30 14:00:00,320.3,321.0,320.18,321.0,50383.0,318.3914,319.0873,318.2721,319.0873,50383.0
2020-01-30 14:10:00,320.99,321.74,320.87,321.71,98433.0,319.0773,319.8229,318.958,319.793,98433.0
2020-01-30 14:20:00,321.69,321.82,320.93,320.93,50137.0,319.7732,319.9024,319.0177,319.0177,50137.0
2020-01-30 14:30:00,320.99,321.26,320.56,321.12,43931.0,319.0773,319.3457,318.6499,319.2065,43931.0
2020-01-30 14:40:00,321.15,322.49,320.55,321.46,89949.0,319.2364,320.5684,318.6399,319.5445,89949.0
2020-01-30 14:50:00,321.43,322.37,320.76,322.02,74314.0,319.5147,320.4491,318.8487,320.1012,74314.0
2020-01-30 15:00:00,322.03,322.41,321.66,321.83,53349.0,320.1111,320.4889,319.7433,319.9123,53349.0
2020-01-30 15:10:00,321.75,322.65,321.68,322.59,58329.0,319.8328,320.7274,319.7632,320.6678,58329.0
2020-01-30 15:20:00,322.59,322.97,322.06,322.19,63437.0,320.6678,321.0455,320.1409,320.2702,63437.0
2020-01-30 15:30:00,322.26,322.79,322.14,322.76,58958.0,320.3398,320.8666,320.2205,320.8368,58958.0
2020-01-30 15:40:00,322.76,323.92,322.75,323.57,131989.0,320.8368,321.9899,320.8268,321.6419,131989.0
2020-01-30 15:50:00,323.53,323.68,323.0,323.23,215043.0,321.6022,321.7513,321.0753,321.304,215043.0
2020-01-31 09:30:00,321.75,321.93,319.67,320.01,189155.0,319.8328,320.0117,317.7652,318.1032,189155.0
2020-01-31 09:40:00,320.07,320.71,319.17,319.79,130596.0,318.1628,318.799,317.2682,317.8845,130596.0
2020-01-31 09:50:00,319.74,321.36,319.11,320.93,117223.0,317.8348,319.4451,317.2085,319.0177,117223.0
2020-01-31 10:00:00,321.0,321.13,319.7,319.75,86057.0,319.0873,319.2165,317.795,317.8447,86057.0
2020-01-31 10:10:00,319.71,321.5,319.71,320.79,128072.0,317.805,319.5843,317.805,318.8785,128072.0
2020-01-31 10:20:00,320.78,320.98,319.61,319.7,102396.0,318.8686,319.0674,317.7055,317.795,102396.0
2020-01-31 10:30:00,319.57,320.07,319.25,319.45,98096.0,317.6658,318.1628,317.3477,317.5465,98096.0
2020-01-31 10:40:00,319.38,320.18,319.25,320.13,84175.0,317.4769,318.2721,317.3477,318.2224,84175.0
2020-01-31 10:50:00,320.1,320.1,319.35,319.73,87844.0,318.1926,318.1926,317.4471,317.8248,87844.0
2020-01-31 11:00:00,319.82,320.25,319.07,319.13,49803.0,317.9143,318.3417,317.1688,317.2284,49803.0
2020-01-31 11:10:00,319.12,319.34,318.25,318.88,218235.0,317.2185,317.4372,316.3536,316.9799,218235.0
2020-01-31 11:20:00,318.81,319.22,318.15,318.22,150331.0,316.9103,317.3179,316.2542,316.3238,150331.0
2020-01-31 11:30:00,318.31,319.33,317.82,318.19,105364.0,316.4133,317.4272,315.9262,316.294,105364.0
2020-01-31 11:40:00,318.13,318.87,317.83,318.39,69852.0,316.2344,316.97,315.9362,316.4928,69852.0
2020-01-31 11:50:00,318.39,318.63,318.11,318.56,92308.0,316.4928,316.7314,316.2145,316.6618,92308.0
2020-01-31 12:00:00,318.53,318.8,318.18,318.31,51281.0,316.632,316.9004,316.2841,316.4133,51281.0
2020-01-31 12:10:00,318.41,318.59,318.04,318.17,52752.0,316.5127,316.6916,316.1449,316.2741,52752.0
2020-01-31 12:20:00,318.24,318.81,318.11,318.71,37589.0,316.3437,316.9103,316.2145,316.8109,37589.0
2020-01-31 12:30:00,318.7,318.75,317.72,318.21,71301.0,316.801,316.8507,315.8268,316.3139,71301.0
2020-01-31 12:40:00,318.2,318.8,317.91,317.92,61355.0,316.3039,316.9004,316.0157,316.0256,61355.0
2020-01-31 12:50:00,317.92,318.53,317.76,318.0,54978.0,316.0256,316.632,315.8666,316.1051,54978.0
2020-01-31 13:00:00,317.94,318.1,317.31,317.58,56850.0,316.0455,316.2045,315.4193,315.6876,56850.0
2020-01-31 13:10:00,317.61,318.2,317.49,318.0,54016.0,315.7175,316.3039,315.5982,316.1051,54016.0
2020-01-31 13:20:00,318.05,318.42,317.59,318.01,44247.0,316.1548,316.5226,315.6976,316.1151,44247.0
2020-01-31 13:30:00,317.95,318.25,317.61,317.61,30247.0,316.0554,316.3536,315.7175,315.7175,30247.0
2020-01-31 13:40:00,317.7,317.89,317.46,317.68,45728.0,315.8069,315.9958,315.5684,315.787,45728.0
2020-01-31 13:50:00,317.69,317.98,317.41,317.51,58397.0,315.797,316.0853,315.5187,315.6181,58397.0
2020-01-31 14:00:00,317.61,318.7,317.61,318.4,74451.0,315.7175,316.801,315.7175,316.5028,74451.0
2020-01-31 14:10:00,318.39,318.59,317.69,318.48,41920.0,316.4928,316.6916,315.797,316.5823,41920.0
2020-01-31 14:20:00,318.47,318.51,317.54,318.11,68078.0,316.5723,316.6121,315.6479,316.2145,68078.0
2020-01-31 14:30:00,318.11,318.85,318.06,318.76,74739.0,316.2145,316.9501,316.1648,316.8606,74739.0
2020-01-31 14:40:00,318.68,318.88,318.03,318.42,71885.0,316.7811,316.9799,316.135,316.5226,71885.0
2020-01-31 14:50:00,318.43,318.69,318.2,318.28,34995.0,316.5326,316.791,316.3039,316.3835,34995.0
2020-01-31 15:00:00,318.29,318.7,318.11,318.26,71823.0,316.3934,316.801,316.2145,316.3636,71823.0
2020-01-31 15:10:00,318.22,318.34,317.83,318.15,79415.0,316.3238,316.4431,315.9362,316.2542,79415.0
2020-01-31 15:20:00,318.18,318.2,317.46,317.5,69330.0,316.2841,316.3039,315.5684,315.6081,69330.0
2020-01-31 15:30:00,317.56,317.64,317.0,317.19,114535.0,315.6678,315.7473,315.1111,315.3,114535.0
2020-01-31 15:40:00,317.21,317.9,316.99,317.59,193731.0,315.3198,316.0057,315.1012,315.6976,193731.0
2020-01-31 15:50:00,317.51,318.75,317.48,318.01,285806.0,315.6181,316.8507,315.5882,316.1151,285806.0
2020-02-03 09:30:00,318.75,319.3,318.25,318.47,184648.0,316.8507,317.3974,316.3536,316.5723,184648.0
2020-02-03 09:40:00,318.55,320.1,318.41,319.63,93512.0,316.6519,318.1926,316.5127,317.7254,93512.0
2020-02-03 09:50:00,319.65,320.74,319.6,319.9,105000.0,317.7453,318.8288,317.6956,317.9938,105000.0
2020-02-03 10:00:00,320.3,320.7,319.56,320.31,91618.0,318.3914,318.7891,317.6558,318.4014,91618.0
2020-02-03 10:10:00,320.29,320.34,319.35,319.52,85381.0,318.3815,318.4312,317.4471,317.6161,85381.0
2020-02-03 10:20:00,319.56,319.64,319.01,319.24,115569.0,317.6558,317.7354,317.1091,317.3378,115569.0
2020-02-03 10:30:00,319.29,319.56,319.01,319.44,91346.0,317.3875,317.6558,317.1091,317.5366,91346.0
2020-02-03 10:40:00,319.38,319.56,318.7,318.7,77285.0,317.4769,317.6558,316.801,316.801,77285.0
2020-02-03 10:50:00,318.7,319.09,317.9,318.0,114916.0,316.801,317.1886,316.0057,316.1051,114916.0
2020-02-03 11:00:00,318.13,318.8,318.05,318.72,70756.0,316.2344,316.9004,316.1548,316.8208,70756.0
2020-02-03 11:10:00,318.78,318.97,318.0,318.12,141348.0,316.8805,317.0694,316.1051,316.2244,141348.0
2020-02-03 11:20:00,318.21,318.24,317.82,317.82,57119.0,316.3139,316.3437,315.9262,315.9262,57119.0
2020-02-03 11:30:00,317.8,318.11,317.5,317.92,35939.0,315.9063,316.2145,315.6081,316.0256,35939.0
2020-02-03 11:40:00,317.91,318.13,317.43,318.07,48676.0,316.0157,316.2344,315.5385,316.1747,48676.0
2020-02-03 11:50:00,318.11,318.16,316.66,316.88,64724.0,316.2145,316.2642,314.7731,314.9918,64724.0
2020-02-03 12:00:00,316.85,317.18,316.28,316.31,79760.0,314.962,315.29,314.3954,314.4252,79760.0
2020-02-03 12:10:00,316.31,316.85,316.17,316.77,78616.0,314.4252,314.962,314.286,314.8825,78616.0
2020-02-03 12:20:00,316.77,316.9,315.95,315.96,103186.0,314.8825,315.0117,314.0674,314.0773,103186.0
2020-02-03 12:30:00,315.96,316.0,315.05,315.09,116389.0,314.0773,314.1171,313.1727,313.2125,116389.0
2020-02-03 12:40:00,315.1,315.86,314.88,315.51,111865.0,313.2224,313.9779,313.0037,313.63,111865.0
2020-02-03 12:50:00,315.58,315.87,315.26,315.34,40704.0,313.6996,313.9878,313.3815,313.461,40704.0
2020-02-03 13:00:00,315.5,315.63,315.08,315.41,44013.0,313.62,313.7493,313.2025,313.5306,44013.0
2020-02-03 13:10:00,315.42,315.6,314.88,315.36,56062.0,313.5405,313.7194,313.0037,313.4809,56062.0
2020-02-03 13:20:00,315.38,315.82,315.0,315.47,45531.0,313.5008,313.9381,313.123,313.5902,45531.0
2020-02-03 13:30:00,315.5,316.0,315.11,315.87,32129.0,313.62,314.1171,313.2324,313.9878,32129.0
2020-02-03 13:40:00,315.88,316.11,315.66,315.92,27576.0,313.9978,314.2264,313.7791,314.0375,27576.0
2020-02-03 13:50:00,315.86,316.4,315.61,316.19,49401.0,313.9779,314.5147,313.7294,314.3059,49401.0
2020-02-03 14:00:00,316.24,316.24,315.5,315.87,44577.0,314.3556,314.3556,313.62,313.9878,44577.0
2020-02-03 14:10:00,315.84,316.15,315.78,315.91,56276.0,313.958,314.2662,313.8984,314.0276,56276.0
2020-02-03 14:20:00,315.99,316.3,315.81,316.07,47183.0,314.1071,314.4153,313.9282,314.1866,47183.0
2020-02-03 14:30:00,316.06,316.75,316.0,316.68,40160.0,314.1767,314.8626,314.1171,314.793,40160.0
2020-02-03 14:40:00,316.71,317.08,316.51,317.02,55315.0,314.8228,315.1906,314.624,315.131,55315.0
2020-02-03 14:50:00,316.98,317.13,316.76,316.76,71201.0,315.0912,315.2403,314.8725,314.8725,71201.0
2020-02-03 15:00:00,316.89,317.06,316.78,316.84,36766.0,315.0018,315.1707,314.8924,314.9521,36766.0
2020-02-03 15:10:00,316.88,316.89,316.4,316.59,42423.0,314.9918,315.0018,314.5147,314.7035,42423.0
2020-02-03 15:20:00,316.58,316.97,316.15,316.95,53402.0,314.6936,315.0813,314.2662,315.0614,53402.0
2020-02-03 15:30:00,316.91,316.95,316.14,316.23,51902.0,315.0216,315.0614,314.2562,314.3457,51902.0
2020-02-03 15:40:00,316.22,316.23,315.76,315.84,101589.0,314.3357,314.3457,313.8785,313.958,101589.0
2020-02-03 15:50:00,315.86,316.77,315.8,316.13,229513.0,313.9779,314.8825,313.9182,314.2463,229513.0
2020-02-04 09:30:00,318.28,319.13,317.95,318.3,156481.0,316.3835,317.2284,316.0554,316.4034,156481.0
2020-02-04 09:40:00,318.39,319.48,317.62,318.08,141521.0,316.4928,317.5763,315.7274,316.1847,141521.0
2020-02-04 09:50:00,318.13,318.55,317.4,317.98,73046.0,316.2344,316.6519,315.5087,316.0853,73046.0
2020-02-04 10:00:00,317.93,318.17,317.42,317.61,99032.0,316.0356,316.2741,315.5286,315.7175,99032.0
2020-02-04 10:10:00,317.61,317.89,316.83,317.1,66196.0,315.7175,315.9958,314.9421,315.2105,66196.0
2020-02-04 10:20:00,317.08,317.28,316.56,317.01,78530.0,315.1906,315.3894,314.6737,315.121,78530.0
2020-02-04 10:30:00,317.04,317.24,316.1,316.1,67364.0,315.1509,315.3497,314.2165,314.2165,67364.0
2020-02-04 10:40:00,316.11,316.29,315.03,315.44,112994.0,314.2264,314.4053,313.1528,313.5604,112994.0
2020-02-04 10:50:00,315.4,316.56,315.4,316.2,74774.0,313.5206,314.6737,313.5206,314.3159,74774.0
2020-02-04 11:00:00,316.25,317.24,316.05,316.97,95918.0,314.3656,315.3497,314.1668,315.0813,95918.0
2020-02-04 11:10:00,317.01,317.55,316.72,317.42,114588.0,315.121,315.6578,314.8328,315.5286,114588.0
2020-02-04 11:20:00,317.5,317.85,317.33,317.75,77032.0,315.6081,315.956,315.4391,315.8566,77032.0
2020-02-04 11:30:00,317.75,318.26,317.75,317.83,85496.0,315.8566,316.3636,315.8566,315.9362,85496.0
2020-02-04 11:40:00,317.9,317.9,317.12,317.14,55800.0,316.0057,316.0057,315.2304,315.2503,55800.0
2020-02-04 11:50:00,317.13,317.71,316.93,317.6,50259.0,315.2403,315.8169,315.0415,315.7075,50259.0
2020-02-04 12:00:00,317.56,317.97,317.4,317.81,50042.0,315.6678,316.0753,315.5087,315.9163,50042.0
2020-02-04 12:10:00,317.83,318.39,317.82,318.27,61870.0,315.9362,316.4928,315.9262,316.3735,61870.0
2020-02-04 12:20:00,318.23,318.53,318.09,318.29,63455.0,316.3338,316.632,316.1946,316.3934,63455.0
2020-02-04 12:30:00,318.32,318.43,317.45,317.59,64453.0,316.4232,316.5326,315.5584,315.6976,64453.0
2020-02-04 12:40:00,317.68,317.81,317.25,317.39,59720.0,315.787,315.9163,315.3596,315.4988,59720.0
2020-02-04 12:50:00,317.4,317.44,316.92,317.23,52307.0,315.5087,315.5485,315.0316,315.3397,52307.0
2020-02-04 13:00:00,317.21,317.88,317.21,317.4,53205.0,315.3198,315.9859,315.3198,315.5087,53205.0
2020-02-04 13:10:00,317.35,317.58,316.83,316.83,48562.0,315.459,315.6876,314.9421,314.9421,48562.0
2020-02-04 13:20:00,316.79,317.24,316.79,317.09,30685.0,314.9023,315.3497,314.9023,315.2006,30685.0
2020-02-04 13:30:00,317.24,317.86,317.2,317.83,29304.0,315.3497,315.966,315.3099,315.9362,29304.0
2020-02-04 13:40:00,317.84,317.91,317.42,317.43,35459.0,315.9461,316.0157,315.5286,315.5385,35459.0
2020-02-04 13:50:00,317.4,317.43,317.12,317.12,33518.0,315.5087,315.5385,315.2304,315.2304,33518.0
2020-02-04 14:00:00,317.14,317.48,317.04,317.46,34261.0,315.2503,315.5882,315.1509,315.5684,34261.0
2020-02-04 14:10:00,317.46,317.8,317.39,317.5,40625.0,315.5684,315.9063,315.4988,315.6081,40625.0
2020-02-04 14:20:00,317.52,317.55,317.18,317.32,23213.0,315.628,315.6578,315.29,315.4292,23213.0
2020-02-04 14:30:00,317.33,317.75,317.18,317.75,35801.0,315.4391,315.8566,315.29,315.8566,35801.0
2020-02-04 14:40:00,317.71,318.0,317.63,317.84,46476.0,315.8169,316.1051,315.7373,315.9461,46476.0
2020-02-04 14:50:00,317.8,317.84,317.31,317.44,39071.0,315.9063,315.9461,315.4193,315.5485,39071.0
2020-02-04 15:00:00,317.4,317.79,317.3,317.5,44418.0,315.5087,315.8964,315.4093,315.6081,44418.0
2020-02-04 15:10:00,317.52,317.7,317.32,317.61,44904.0,315.628,315.8069,315.4292,315.7175,44904.0
2020-02-04 15:20:00,317.63,318.04,317.31,317.31,60509.0,315.7373,316.1449,315.4193,315.4193,60509.0
2020-02-04 15:30:00,317.31,317.48,317.19,317.38,68074.0,315.4193,315.5882,315.3,315.4888,68074.0
2020-02-04 15:40:00,317.38,317.9,317.37,317.89,101196.0,315.4888,316.0057,315.4789,315.9958,101196.0
2020-02-04 15:50:00,317.89,318.07,317.53,317.93,193038.0,315.9958,316.1747,315.6379,316.0356,193038.0
2020-02-05 09:30:00,320.22,321.36,320.05,320.83,233334.0,318.3119,319.4451,318.1429,318.9183,233334.0
2020-02-05 09:40:00,320.88,322.26,320.79,321.82,200109.0,318.968,320.3398,318.8785,319.9024,200109.0
2020-02-05 09:50:00,321.78,321.9,321.03,321.14,76373.0,319.8626,319.9819,319.1171,319.2264,76373.0
2020-02-05 10:00:00,321.08,321.81,321.02,321.54,81737.0,319.1668,319.8924,319.1071,319.624,81737.0
2020-02-05 10:10:00,321.61,321.72,321.03,321.58,54829.0,319.6936,319.803,319.1171,319.6638,54829.0
2020-02-05 10:20:00,321.62,322.06,321.22,321.82,105935.0,319.7036,320.1409,319.306,319.9024,105935.0
2020-02-05 10:30:00,321.81,321.97,321.09,321.24,60638.0,319.8924,320.0515,319.1767,319.3258,60638.0
2020-02-05 10:40:00,321.13,321.86,320.62,321.85,70433.0,319.2165,319.9421,318.7095,319.9322,70433.0
2020-02-05 10:50:00,321.77,322.01,319.23,321.08,339022.0,319.8527,320.0912,317.3278,319.1668,339022.0
2020-02-05 11:00:00,321.05,322.06,320.88,321.44,115430.0,319.137,320.1409,318.968,319.5246,115430.0
2020-02-05 11:10:00,321.39,321.85,321.33,321.79,50291.0,319.4749,319.9322,319.4153,319.8726,50291.0
2020-02-05 11:20:00,321.63,322.24,321.61,322.1,60551.0,319.7135,320.3199,319.6936,320.1807,60551.0
2020-02-05 11:30:00,322.04,323.84,321.71,323.76,99683.0,320.1211,321.9103,319.793,321.8308,99683.0
2020-02-05 11:40:00,323.77,324.15,322.69,323.74,83165.0,321.8408,322.2185,320.7672,321.8109,83165.0
2020-02-05 11:50:00,323.75,324.09,323.66,323.78,45106.0,321.8209,322.1589,321.7314,321.8507,45106.0
2020-02-05 12:00:00,323.81,324.47,323.7,324.25,70796.0,321.8805,322.5366,321.7712,322.3179,70796.0
2020-02-05 12:10:00,324.3,324.34,323.27,323.39,57169.0,322.3676,322.4074,321.3437,321.463,57169.0
2020-02-05 12:20:00,323.36,323.93,323.36,323.7,37946.0,321.4332,321.9998,321.4332,321.7712,37946.0
2020-02-05 12:30:00,323.77,323.78,323.01,323.57,50911.0,321.8408,321.8507,321.0853,321.6419,50911.0
2020-02-05 12:40:00,323.56,323.97,323.52,323.94,29692.0,321.632,322.0396,321.5922,322.0097,29692.0
2020-02-05 12:50:00,323.95,324.68,323.42,324.55,95407.0,322.0197,322.7453,321.4928,322.6161,95407.0
2020-02-05 13:00:00,324.55,325.4,324.48,325.29,138160.0,322.6161,323.461,322.5465,323.3517,138160.0
2020-02-05 13:10:00,325.33,325.85,325.25,325.74,85602.0,323.3915,323.9084,323.3119,323.799,85602.0
2020-02-05 13:20:00,325.78,327.95,325.71,327.35,245740.0,323.8388,325.9959,323.7692,325.3994,245740.0
2020-02-05 13:30:00,327.4,327.73,326.74,327.21,125531.0,325.4491,325.7772,324.7931,325.2603,125531.0
2020-02-05 13:40:00,327.24,328.76,327.22,328.71,135234.0,325.2901,326.801,325.2702,326.7513,135234.0
2020-02-05 13:50:00,328.71,328.95,327.7,327.84,175796.0,326.7513,326.9899,325.7473,325.8865,175796.0
2020-02-05 14:00:00,327.84,328.66,327.41,327.46,91862.0,325.8865,326.7016,325.4591,325.5088,91862.0
2020-02-05 14:10:00,327.47,327.66,326.65,327.61,121662.0,325.5187,325.7076,324.7036,325.6579,121662.0
2020-02-05 14:20:00,327.7,328.36,327.41,328.15,98126.0,325.7473,326.4034,325.4591,326.1947,98126.0
2020-02-05 14:30:00,328.11,328.27,327.43,327.66,69016.0,326.1549,326.3139,325.4789,325.7076,69016.0
2020-02-05 14:40:00,327.72,328.06,327.49,327.9,57550.0,325.7672,326.1052,325.5386,325.9461,57550.0
2020-02-05 14:50:00,327.9,328.47,327.86,328.35,75689.0,325.9461,326.5128,325.9064,326.3935,75689.0
2020-02-05 15:00:00,328.34,328.53,328.13,328.37,80092.0,326.3835,326.5724,326.1748,326.4133,80092.0
2020-02-05 15:10:00,328.37,328.53,328.35,328.4,58523.0,326.4133,326.5724,326.3935,326.4432,58523.0
2020-02-05 15:20:00,328.42,329.4,328.35,329.25,186502.0,326.4631,327.4372,326.3935,327.2881,186502.0
2020-02-05 15:30:00,329.16,329.68,328.39,329.26,260007.0,327.1986,327.7155,326.4332,327.298,260007.0
2020-02-05 15:40:00,329.16,329.55,329.11,329.49,156901.0,327.1986,327.5863,327.1489,327.5267,156901.0
2020-02-05 15:50:00,329.51,329.6,328.68,329.6,332904.0,327.5466,327.636,326.7215,327.636,332904.0
2020-02-06 09:30:00,330.91,331.0,328.74,329.49,224172.0,328.9382,329.0277,326.7811,327.5267,224172.0
2020-02-06 09:40:00,329.39,329.65,325.66,326.17,272211.0,327.4273,327.6857,323.7195,324.2265,272211.0
2020-02-06 09:50:00,326.16,328.11,325.85,328.11,128855.0,324.2165,326.1549,323.9084,326.1549,128855.0
2020-02-06 10:00:00,327.9,328.21,327.34,327.8,88149.0,325.9461,326.2543,325.3895,325.8467,88149.0
2020-02-06 10:10:00,327.94,329.11,327.53,327.77,84512.0,325.9859,327.1489,325.5784,325.8169,84512.0
2020-02-06 10:20:00,327.72,327.96,327.14,327.55,51926.0,325.7672,326.0058,325.1907,325.5982,51926.0
2020-02-06 10:30:00,327.53,328.1,327.51,327.62,33455.0,325.5784,326.145,325.5585,325.6678,33455.0
2020-02-06 10:40:00,327.6,333.22,327.14,332.34,472739.0,325.6479,331.2344,325.1907,330.3597,472739.0
2020-02-06 10:50:00,332.37,336.0,332.1,335.51,586565.0,330.3895,333.9979,330.1211,333.5108,586565.0
2020-02-06 11:00:00,335.53,340.0,334.25,338.57,621963.0,333.5307,337.974,332.2583,336.5526,621963.0
2020-02-06 11:10:00,338.42,340.88,330.0,335.54,1029479.0,336.4035,338.8488,328.0336,333.5406,1029479.0
2020-02-06 11:20:00,335.37,339.6,334.5,337.91,482275.0,333.3716,337.5764,332.5068,335.8965,482275.0
2020-02-06 11:30:00,337.86,339.75,336.63,337.51,300141.0,335.8468,337.7255,334.6241,335.4989,300141.0
2020-02-06 11:40:00,337.66,337.78,335.64,336.22,190055.0,335.648,335.7673,333.64,334.2166,190055.0
2020-02-06 11:50:00,336.22,337.12,335.1,336.79,208538.0,334.2166,335.1112,333.1032,334.7832,208538.0
2020-02-06 12:00:00,336.74,339.2,336.69,338.96,275404.0,334.7335,337.1788,334.6838,336.9402,275404.0
2020-02-06 12:10:00,338.97,341.19,338.27,340.27,329182.0,336.9502,339.157,336.2544,338.2424,329182.0
2020-02-06 12:20:00,340.31,342.02,340.17,341.92,258609.0,338.2822,339.982,338.143,339.8826,258609.0
2020-02-06 12:30:00,341.98,342.57,341.1,342.51,222816.0,339.9423,340.5287,339.0675,340.4691,222816.0
2020-02-06 12:40:00,342.48,343.0,338.34,339.31,277355.0,340.4393,340.9562,336.3239,337.2882,277355.0
2020-02-06 12:50:00,339.16,342.83,339.16,342.51,229922.0,337.1391,340.7872,337.1391,340.4691,229922.0
2020-02-06 13:00:00,342.51,343.44,340.67,340.77,326050.0,340.4691,341.3936,338.6401,338.7395,326050.0
2020-02-06 13:10:00,340.77,342.44,340.46,341.02,157688.0,338.7395,340.3995,338.4313,338.988,157688.0
2020-02-06 13:20:00,341.08,342.59,340.59,341.96,148958.0,339.0476,340.5486,338.5605,339.9224,148958.0
2020-02-06 13:30:00,341.91,341.96,340.85,341.24,132365.0,339.8727,339.9224,338.819,339.2067,132365.0
2020-02-06 13:40:00,341.09,341.78,340.45,341.25,100695.0,339.0576,339.7434,338.4214,339.2166,100695.0
2020-02-06 13:50:00,341.18,342.77,341.09,342.5,166516.0,339.147,340.7275,339.0576,340.4592,166516.0
2020-02-06 14:00:00,342.52,343.27,342.36,342.98,198756.0,340.479,341.2246,340.32,340.9363,198756.0
2020-02-06 14:10:00,342.9,343.04,342.34,342.47,131643.0,340.8568,340.9959,340.3001,340.4293,131643.0
2020-02-06 14:20:00,342.47,342.58,341.45,341.86,111225.0,340.4293,340.5387,339.4154,339.823,111225.0
2020-02-06 14:30:00,341.9,342.36,341.7,342.05,81173.0,339.8627,340.32,339.6639,340.0118,81173.0
2020-02-06 14:40:00,342.05,342.3,341.82,342.28,85934.0,340.0118,340.2603,339.7832,340.2405,85934.0
2020-02-06 14:50:00,342.29,342.3,341.12,341.49,144159.0,340.2504,340.2603,339.0874,339.4552,144159.0
2020-02-06 15:00:00,341.52,342.12,341.42,341.61,98679.0,339.485,340.0814,339.3856,339.5745,98679.0
2020-02-06 15:10:00,341.55,341.6,339.65,339.74,166650.0,339.5148,339.5645,337.6261,337.7156,166650.0
2020-02-06 15:20:00,339.74,340.49,338.77,339.91,171532.0,337.7156,338.4611,336.7514,337.8846,171532.0
2020-02-06 15:30:00,339.94,340.76,339.81,340.55,134291.0,337.9144,338.7295,337.7852,338.5208,134291.0
2020-02-06 15:40:00,340.58,341.47,340.54,341.07,188809.0,338.5506,339.4353,338.5108,339.0377,188809.0
2020-02-06 15:50:00,341.05,342.0,341.0,341.46,417157.0,339.0178,339.9621,338.9681,339.4253,417157.0
2020-02-07 09:30:00,340.37,340.74,337.45,338.8,337002.0,338.3418,338.7096,335.4392,336.7812,337002.0
2020-02-07 09:40:00,338.72,339.52,338.52,339.09,183209.0,336.7017,337.4969,336.5029,337.0695,183209.0
2020-02-07 09:50:00,339.07,339.5,337.73,338.0,209359.0,337.0496,337.477,335.7176,335.986,209359.0
2020-02-07 10:00:00,337.95,340.32,337.2,339.7,234351.0,335.9363,338.2921,335.1907,337.6758,234351.0
2020-02-07 10:10:00,339.64,340.73,338.79,340.24,120888.0,337.6162,338.6997,336.7713,338.2126,120888.0
2020-02-07 10:20:00,340.37,340.52,339.41,340.22,71667.0,338.3418,338.491,337.3876,338.1927,71667.0
2020-02-07 10:30:00,340.13,340.21,339.0,339.94,93429.0,338.1033,338.1828,336.98,337.9144,93429.0
2020-02-07 10:40:00,339.94,340.44,339.41,340.09,84343.0,337.9144,338.4114,337.3876,338.0635,84343.0
2020-02-07 10:50:00,340.06,340.1,338.91,338.97,87827.0,338.0337,338.0735,336.8905,336.9502,87827.0
2020-02-07 11:00:00,338.96,339.28,338.26,338.99,90851.0,336.9402,337.2583,336.2444,336.9701,90851.0
2020-02-07 11:10:00,338.89,338.97,337.54,337.83,126240.0,336.8707,336.9502,335.5287,335.817,126240.0
2020-02-07 11:20:00,337.86,338.25,337.8,338.08,116562.0,335.8468,336.2345,335.7872,336.0655,116562.0
2020-02-07 11:30:00,338.15,339.17,338.04,338.06,103482.0,336.1351,337.149,336.0257,336.0456,103482.0
2020-02-07 11:40:00,338.08,338.28,337.5,337.68,100971.0,336.0655,336.2643,335.4889,335.6679,100971.0
2020-02-07 11:50:00,337.71,338.2,336.5,337.95,155766.0,335.6977,336.1848,334.4949,335.9363,155766.0
2020-02-07 12:00:00,337.92,338.21,337.5,337.57,66452.0,335.9064,336.1947,335.4889,335.5585,66452.0
2020-02-07 12:10:00,337.58,338.27,337.33,337.59,55332.0,335.5685,336.2544,335.32,335.5784,55332.0
2020-02-07 12:20:00,337.6,337.76,337.0,337.55,56892.0,335.5883,335.7474,334.9919,335.5386,56892.0
2020-02-07 12:30:00,337.49,337.51,336.91,337.03,57238.0,335.479,335.4989,334.9025,335.0217,57238.0
2020-02-07 12:40:00,337.0,337.27,336.78,336.81,48584.0,334.9919,335.2603,334.7732,334.8031,48584.0
2020-02-07 12:50:00,336.8,337.56,336.74,337.53,47822.0,334.7931,335.5486,334.7335,335.5188,47822.0
2020-02-07 13:00:00,337.53,337.64,336.79,336.84,55963.0,335.5188,335.6281,334.7832,334.8329,55963.0
2020-02-07 13:10:00,336.82,337.0,336.56,336.63,66862.0,334.813,334.9919,334.5545,334.6241,66862.0
2020-02-07 13:20:00,336.65,337.34,336.09,337.01,132112.0,334.644,335.3299,334.0873,335.0019,132112.0
2020-02-07 13:30:00,337.06,337.12,336.27,336.34,44008.0,335.0516,335.1112,334.2663,334.3359,44008.0
2020-02-07 13:40:00,336.27,336.82,335.9,336.43,108681.0,334.2663,334.813,333.8985,334.4253,108681.0
2020-02-07 13:50:00,336.41,336.91,336.31,336.49,37943.0,334.4054,334.9025,334.306,334.485,37943.0
2020-02-07 14:00:00,336.47,336.47,335.69,335.85,73271.0,334.4651,334.4651,333.6897,333.8488,73271.0
2020-02-07 14:10:00,335.88,336.5,335.82,336.37,64601.0,333.8786,334.4949,333.819,334.3657,64601.0
2020-02-07 14:20:00,336.38,336.39,335.75,336.17,60458.0,334.3756,334.3856,333.7494,334.1669,60458.0
2020-02-07 14:30:00,336.21,336.89,336.15,336.55,64894.0,334.2066,334.8826,334.147,334.5446,64894.0
2020-02-07 14:40:00,336.7,337.39,336.54,336.79,63173.0,334.6937,335.3796,334.5347,334.7832,63173.0
2020-02-07 14:50:00,336.78,337.3,336.74,337.06,62033.0,334.7732,335.2901,334.7335,335.0516,62033.0
2020-02-07 15:00:00,337.05,337.25,336.8,336.94,42979.0,335.0416,335.2404,334.7931,334.9323,42979.0
2020-02-07 15:10:00,336.94,337.31,336.89,337.21,48804.0,334.9323,335.3001,334.8826,335.2007,48804.0
2020-02-07 15:20:00,337.2,337.37,337.07,337.23,54204.0,335.1907,335.3597,335.0615,335.2206,54204.0
2020-02-07 15:30:00,337.2,337.91,337.09,337.16,116286.0,335.1907,335.8965,335.0814,335.151,116286.0
2020-02-07 15:40:00,337.17,337.56,337.0,337.38,124847.0,335.1609,335.5486,334.9919,335.3697,124847.0
2020-02-07 15:50:00,337.42,337.48,336.52,336.77,260813.0,335.4094,335.4691,334.5148,334.7633,260813.0
2020-02-10 09:30:00,337.22,340.75,336.32,339.81,370688.0,335.2106,338.7196,334.316,337.7852,370688.0
2020-02-10 09:40:00,339.71,344.45,339.31,343.26,444566.0,337.6858,342.3975,337.2882,341.2146,444566.0
2020-02-10 09:50:00,343.2,343.76,342.01,343.21,238617.0,341.155,341.7116,339.9721,341.1649,238617.0
2020-02-10 10:00:00,343.28,344.59,343.27,344.21,217732.0,341.2345,342.5367,341.2246,342.159,217732.0
2020-02-10 10:10:00,344.14,344.99,343.35,344.24,230569.0,342.0894,342.9343,341.3041,342.1888,230569.0
2020-02-10 10:20:00,344.35,344.5,342.3,342.86,179666.0,342.2981,342.4472,340.2603,340.817,179666.0
2020-02-10 10:30:00,342.84,344.71,342.84,344.49,219034.0,340.7971,342.656,340.7971,342.4373,219034.0
2020-02-10 10:40:00,344.43,344.95,344.1,344.93,215518.0,342.3777,342.8946,342.0496,342.8747,215518.0
2020-02-10 10:50:00,344.88,344.96,344.03,344.51,95981.0,342.825,342.9045,341.98,342.4572,95981.0
2020-02-10 11:00:00,344.49,345.94,344.49,345.71,235270.0,342.4373,343.8787,342.4373,343.65,235270.0
2020-02-10 11:10:00,345.76,345.88,344.31,344.64,105649.0,343.6997,343.819,342.2584,342.5864,105649.0
2020-02-10 11:20:00,344.66,344.86,343.75,344.34,77125.0,342.6063,342.8051,341.7017,342.2882,77125.0
2020-02-10 11:30:00,344.38,344.71,344.17,344.28,38017.0,342.3279,342.656,342.1192,342.2285,38017.0
2020-02-10 11:40:00,344.28,344.72,344.25,344.3,51103.0,342.2285,342.6659,342.1987,342.2484,51103.0
2020-02-10 11:50:00,344.31,344.34,343.25,343.67,85701.0,342.2584,342.2882,341.2047,341.6222,85701.0
2020-02-10 12:00:00,343.69,343.8,343.03,343.34,66238.0,341.6421,341.7514,340.986,341.2941,66238.0
2020-02-10 12:10:00,343.41,344.07,343.35,343.7,75895.0,341.3637,342.0198,341.3041,341.652,75895.0
2020-02-10 12:20:00,343.74,343.76,343.43,343.62,36634.0,341.6918,341.7116,341.3836,341.5725,36634.0
2020-02-10 12:30:00,343.65,343.94,343.49,343.94,38822.0,341.6023,341.8906,341.4433,341.8906,38822.0
2020-02-10 12:40:00,343.95,344.05,343.47,343.54,51828.0,341.9005,341.9999,341.4234,341.493,51828.0
2020-02-10 12:50:00,343.55,343.95,343.43,343.69,34752.0,341.5029,341.9005,341.3836,341.6421,34752.0
2020-02-10 13:00:00,343.73,344.04,343.58,343.86,46543.0,341.6818,341.99,341.5327,341.811,46543.0
2020-02-10 13:10:00,343.86,343.94,343.46,343.8,32352.0,341.811,341.8906,341.4134,341.7514,32352.0
2020-02-10 13:20:00,343.82,344.08,343.69,343.86,52492.0,341.7713,342.0297,341.6421,341.811,52492.0
2020-02-10 13:30:00,343.94,344.78,343.89,344.75,70679.0,341.8906,342.7256,341.8409,342.6957,70679.0
2020-02-10 13:40:00,344.74,344.81,344.25,344.72,54783.0,342.6858,342.7554,342.1987,342.6659,54783.0
2020-02-10 13:50:00,344.66,344.74,343.6,343.71,64913.0,342.6063,342.6858,341.5526,341.6619,64913.0
2020-02-10 14:00:00,343.69,344.07,343.61,343.86,48819.0,341.6421,342.0198,341.5625,341.811,48819.0
2020-02-10 14:10:00,343.82,344.1,343.34,343.77,75776.0,341.7713,342.0496,341.2941,341.7216,75776.0
2020-02-10 14:20:00,343.81,344.42,343.77,344.38,77073.0,341.7613,342.3677,341.7216,342.3279,77073.0
2020-02-10 14:30:00,344.39,344.65,344.05,344.08,43820.0,342.3379,342.5963,341.9999,342.0297,43820.0
2020-02-10 14:40:00,344.05,344.45,344.01,344.19,31518.0,341.9999,342.3975,341.9602,342.1391,31518.0
2020-02-10 14:50:00,344.21,344.27,343.68,343.88,40869.0,342.159,342.2186,341.6321,341.8309,40869.0
2020-02-10 15:00:00,343.81,344.74,343.78,344.42,78229.0,341.7613,342.6858,341.7315,342.3677,78229.0
2020-02-10 15:10:00,344.37,344.58,344.16,344.36,70225.0,342.318,342.5268,342.1093,342.3081,70225.0
2020-02-10 15:20:00,344.34,344.46,344.12,344.22,35613.0,342.2882,342.4075,342.0695,342.1689,35613.0
2020-02-10 15:30:00,344.3,344.31,344.01,344.14,58498.0,342.2484,342.2584,341.9602,342.0894,58498.0
2020-02-10 15:40:00,344.19,344.25,343.81,343.88,92857.0,342.1391,342.1987,341.7613,341.8309,92857.0
2020-02-10 15:50:00,343.93,344.85,343.81,344.69,232876.0,341.8806,342.7951,341.7613,342.6361,232876.0
2020-02-11 09:30:00,347.64,347.88,343.67,345.21,351307.0,345.5685,345.8071,341.6222,343.153,351307.0
2020-02-11 09:40:00,345.35,347.89,345.12,346.59,170816.0,343.2922,345.817,343.0635,344.5248,170816.0
2020-02-11 09:50:00,346.43,347.85,346.03,347.14,104863.0,344.3657,345.7773,343.9681,345.0715,104863.0
2020-02-11 10:00:00,347.04,348.08,346.65,346.77,153354.0,344.9721,346.0059,344.5844,344.7037,153354.0
2020-02-11 10:10:00,346.65,347.17,345.54,345.55,98608.0,344.5844,345.1013,343.481,343.491,98608.0
2020-02-11 10:20:00,345.57,346.75,345.57,346.27,83360.0,343.5109,344.6838,343.5109,344.2067,83360.0
2020-02-11 10:30:00,346.28,347.41,346.05,346.75,68321.0,344.2166,345.3399,343.988,344.6838,68321.0
2020-02-11 10:40:00,346.78,347.34,346.63,347.07,38269.0,344.7136,345.2703,344.5645,345.0019,38269.0
2020-02-11 10:50:00,347.13,347.25,345.8,345.86,68488.0,345.0616,345.1808,343.7395,343.7991,68488.0
2020-02-11 11:00:00,346.22,346.31,344.87,345.12,114937.0,344.157,344.2464,342.815,343.0635,114937.0
2020-02-11 11:10:00,345.1,345.1,342.36,342.49,256546.0,343.0437,343.0437,340.32,340.4492,256546.0
2020-02-11 11:20:00,342.46,343.93,342.11,343.53,151143.0,340.4194,341.8806,340.0715,341.483,151143.0
2020-02-11 11:30:00,343.53,343.69,342.1,342.49,121272.0,341.483,341.6421,340.0615,340.4492,121272.0
2020-02-11 11:40:00,342.52,343.7,342.5,343.51,82800.0,340.479,341.652,340.4592,341.4631,82800.0
2020-02-11 11:50:00,343.59,344.0,343.41,343.86,57607.0,341.5427,341.9502,341.3637,341.811,57607.0
2020-02-11 12:00:00,343.85,344.0,343.0,343.14,79289.0,341.8011,341.9502,340.9562,341.0953,79289.0
2020-02-11 12:10:00,343.15,343.64,343.0,343.6,55667.0,341.1053,341.5924,340.9562,341.5526,55667.0
2020-02-11 12:20:00,343.62,343.88,343.42,343.88,25224.0,341.5725,341.8309,341.3737,341.8309,25224.0
2020-02-11 12:30:00,343.92,344.21,343.24,343.82,78084.0,341.8707,342.159,341.1947,341.7713,78084.0
2020-02-11 12:40:00,343.83,344.75,343.47,344.56,63631.0,341.7812,342.6957,341.4234,342.5069,63631.0
2020-02-11 12:50:00,344.57,345.36,344.33,345.23,75332.0,342.5168,343.3021,342.2782,343.1729,75332.0
2020-02-11 13:00:00,345.19,345.63,344.84,345.26,74656.0,343.1331,343.5705,342.7852,343.2027,74656.0
2020-02-11 13:10:00,345.15,345.19,344.14,344.94,53124.0,343.0934,343.1331,342.0894,342.8846,53124.0
2020-02-11 13:20:00,344.96,345.5,344.83,345.09,32487.0,342.9045,343.4413,342.7753,343.0337,32487.0
2020-02-11 13:30:00,344.97,345.24,344.86,344.91,25541.0,342.9144,343.1828,342.8051,342.8548,25541.0
2020-02-11 13:40:00,344.94,345.11,344.83,344.94,23690.0,342.8846,343.0536,342.7753,342.8846,23690.0
2020-02-11 13:50:00,344.91,344.98,344.52,344.6,47895.0,342.8548,342.9244,342.4671,342.5466,47895.0
2020-02-11 14:00:00,344.61,344.69,343.67,344.15,63831.0,342.5566,342.6361,341.6222,342.0993,63831.0
2020-02-11 14:10:00,344.12,344.35,343.87,343.93,39712.0,342.0695,342.2981,341.821,341.8806,39712.0
2020-02-11 14:20:00,343.93,344.06,343.6,343.87,60215.0,341.8806,342.0099,341.5526,341.821,60215.0
2020-02-11 14:30:00,343.84,344.66,343.79,344.56,58943.0,341.7912,342.6063,341.7415,342.5069,58943.0
2020-02-11 14:40:00,344.51,345.08,344.51,344.82,76632.0,342.4572,343.0238,342.4572,342.7653,76632.0
2020-02-11 14:50:00,344.85,345.16,344.43,344.71,59157.0,342.7951,343.1033,342.3777,342.656,59157.0
2020-02-11 15:00:00,344.74,344.85,344.33,344.44,77371.0,342.6858,342.7951,342.2782,342.3876,77371.0
2020-02-11 15:10:00,344.39,344.42,342.99,343.04,72858.0,342.3379,342.3677,340.9462,340.9959,72858.0
2020-02-11 15:20:00,343.04,343.93,343.03,343.9,66547.0,340.9959,341.8806,340.986,341.8508,66547.0
2020-02-11 15:30:00,343.89,343.99,343.14,343.68,62982.0,341.8409,341.9403,341.0953,341.6321,62982.0
2020-02-11 15:40:00,343.7,344.7,343.7,344.32,70524.0,341.652,342.646,341.652,342.2683,70524.0
2020-02-11 15:50:00,344.27,344.64,344.03,344.48,201268.0,342.2186,342.5864,341.98,342.4274,201268.0
2020-02-12 09:30:00,346.42,347.46,345.85,346.89,227268.0,344.3558,345.3896,343.7892,344.823,227268.0
2020-02-12 09:40:00,346.91,347.6,346.52,347.35,121017.0,344.8429,345.5288,344.4552,345.2803,121017.0
2020-02-12 09:50:00,347.25,349.57,347.0,349.52,331757.0,345.1808,347.487,344.9323,347.4373,331757.0
2020-02-12 10:00:00,349.45,349.95,347.9,348.93,227330.0,347.3677,347.8648,345.827,346.8508,227330.0
2020-02-12 10:10:00,348.94,349.44,348.51,349.37,116937.0,346.8608,347.3578,346.4333,347.2882,116937.0
2020-02-12 10:20:00,349.45,349.45,348.35,348.41,80789.0,347.3677,347.3677,346.2743,346.3339,80789.0
2020-02-12 10:30:00,348.35,348.49,347.18,348.31,103172.0,346.2743,346.4135,345.1113,346.2345,103172.0
2020-02-12 10:40:00,348.13,348.5,346.9,347.25,101462.0,346.0556,346.4234,344.8329,345.1808,101462.0
2020-02-12 10:50:00,347.25,347.9,346.42,346.56,111379.0,345.1808,345.827,344.3558,344.495,111379.0
2020-02-12 11:00:00,346.57,347.65,346.57,347.58,78997.0,344.5049,345.5785,344.5049,345.5089,78997.0
2020-02-12 11:10:00,347.64,347.69,346.62,347.13,77378.0,345.5685,345.6182,344.5546,345.0616,77378.0
2020-02-12 11:20:00,347.2,347.25,346.7,347.16,62688.0,345.1311,345.1808,344.6341,345.0914,62688.0
2020-02-12 11:30:00,347.21,347.35,346.8,346.87,38401.0,345.1411,345.2803,344.7335,344.8031,38401.0
2020-02-12 11:40:00,346.82,347.6,346.33,347.53,82103.0,344.7534,345.5288,344.2663,345.4592,82103.0
2020-02-12 11:50:00,347.5,348.05,347.41,347.89,47967.0,345.4294,345.9761,345.3399,345.817,47967.0
2020-02-12 12:00:00,347.95,348.8,347.94,348.41,97674.0,345.8767,346.7216,345.8667,346.3339,97674.0
2020-02-12 12:10:00,348.44,348.63,348.05,348.25,28489.0,346.3638,346.5526,345.9761,346.1749,28489.0
2020-02-12 12:20:00,348.25,348.45,348.12,348.41,26597.0,346.1749,346.3737,346.0457,346.3339,26597.0
2020-02-12 12:30:00,348.37,348.68,348.17,348.68,43991.0,346.2942,346.6023,346.0954,346.6023,43991.0
2020-02-12 12:40:00,348.57,348.58,348.13,348.4,29710.0,346.493,346.5029,346.0556,346.324,29710.0
2020-02-12 12:50:00,348.44,348.57,347.23,347.24,40833.0,346.3638,346.493,345.161,345.1709,40833.0
2020-02-12 13:00:00,347.25,347.68,347.25,347.57,31830.0,345.1808,345.6083,345.1808,345.4989,31830.0
2020-02-12 13:10:00,347.61,348.16,347.53,348.12,30229.0,345.5387,346.0854,345.4592,346.0457,30229.0
2020-02-12 13:20:00,348.15,348.44,348.06,348.42,39442.0,346.0755,346.3638,345.986,346.3439,39442.0
2020-02-12 13:30:00,348.46,348.59,348.3,348.45,49284.0,346.3836,346.5129,346.2246,346.3737,49284.0
2020-02-12 13:40:00,348.45,348.45,347.88,347.97,31618.0,346.3737,346.3737,345.8071,345.8966,31618.0
2020-02-12 13:50:00,347.98,348.4,347.95,348.35,16743.0,345.9065,346.324,345.8767,346.2743,16743.0
2020-02-12 14:00:00,348.35,348.66,348.3,348.61,48979.0,346.2743,346.5824,346.2246,346.5327,48979.0
2020-02-12 14:10:00,348.63,348.66,348.14,348.23,23384.0,346.5526,346.5824,346.0655,346.155,23384.0
2020-02-12 14:20:00,348.25,348.45,348.2,348.33,28796.0,346.1749,346.3737,346.1252,346.2544,28796.0
2020-02-12 14:30:00,348.31,348.42,348.18,348.21,24976.0,346.2345,346.3439,346.1053,346.1351,24976.0
2020-02-12 14:40:00,348.2,348.32,348.04,348.18,25467.0,346.1252,346.2445,345.9661,346.1053,25467.0
2020-02-12 14:50:00,348.15,348.44,347.88,348.35,75878.0,346.0755,346.3638,345.8071,346.2743,75878.0
2020-02-12 15:00:00,348.38,348.82,348.06,348.2,118079.0,346.3041,346.7415,345.986,346.1252,118079.0
2020-02-12 15:10:00,348.2,348.21,347.6,347.73,62847.0,346.1252,346.1351,345.5288,345.658,62847.0
2020-02-12 15:20:00,347.76,348.26,347.62,347.76,42902.0,345.6878,346.1848,345.5486,345.6878,42902.0
2020-02-12 15:30:00,347.78,348.02,347.59,347.78,41080.0,345.7077,345.9463,345.5188,345.7077,41080.0
2020-02-12 15:40:00,347.8,348.2,347.7,347.85,69611.0,345.7276,346.1252,345.6282,345.7773,69611.0
2020-02-12 15:50:00,347.86,348.0,347.24,347.41,209703.0,345.7872,345.9264,345.1709,345.3399,209703.0
2020-02-13 09:30:00,344.32,346.43,343.76,345.26,181633.0,344.32,346.43,343.76,345.26,181633.0
2020-02-13 09:40:00,345.33,347.89,345.01,347.06,131793.0,345.33,347.89,345.01,347.06,131793.0
2020-02-13 09:50:00,346.92,347.3,345.9,346.02,89822.0,346.92,347.3,345.9,346.02,89822.0
2020-02-13 10:00:00,346.01,346.23,345.1,345.99,67494.0,346.01,346.23,345.1,345.99,67494.0
2020-02-13 10:10:00,346.06,346.2,345.44,345.7,67504.0,346.06,346.2,345.44,345.7,67504.0
2020-02-13 10:20:00,345.63,345.63,345.05,345.42,39124.0,345.63,345.63,345.05,345.42,39124.0
2020-02-13 10:30:00,345.36,345.7,344.41,344.77,68827.0,345.36,345.7,344.41,344.77,68827.0
2020-02-13 10:40:00,344.72,344.99,344.02,344.7,65881.0,344.72,344.99,344.02,344.7,65881.0
2020-02-13 10:50:00,344.66,345.32,344.48,345.15,44103.0,344.66,345.32,344.48,345.15,44103.0
2020-02-13 11:00:00,345.21,346.27,345.0,345.92,77476.0,345.21,346.27,345.0,345.92,77476.0
2020-02-13 11:10:00,346.02,346.37,345.48,345.85,66229.0,346.02,346.37,345.48,345.85,66229.0
2020-02-13 11:20:00,345.78,346.09,345.71,345.92,29300.0,345.78,346.09,345.71,345.92,29300.0
2020-02-13 11:30:00,345.9,346.02,345.37,345.42,40291.0,345.9,346.02,345.37,345.42,40291.0
2020-02-13 11:40:00,345.47,345.82,345.01,345.11,34413.0,345.47,345.82,345.01,345.11,34413.0
2020-02-13 11:50:00,345.0,345.65,344.91,345.63,30789.0,345.0,345.65,344.91,345.63,30789.0
2020-02-13 12:00:00,345.64,346.09,345.63,345.87,32780.0,345.64,346.09,345.63,345.87,32780.0
2020-02-13 12:10:00,345.92,346.53,345.89,346.39,42239.0,345.92,346.53,345.89,346.39,42239.0
2020-02-13 12:20:00,346.36,346.47,346.0,346.36,28736.0,346.36,346.47,346.0,346.36,28736.0
2020-02-13 12:30:00,346.32,346.43,345.72,345.77,21624.0,346.32,346.43,345.72,345.77,21624.0
2020-02-13 12:40:00,345.76,346.36,345.7,346.25,21756.0,345.76,346.36,345.7,346.25,21756.0
2020-02-13 12:50:00,346.26,346.54,345.78,345.95,43723.0,346.26,346.54,345.78,345.95,43723.0
2020-02-13 13:00:00,345.9,346.24,345.53,345.75,32635.0,345.9,346.24,345.53,345.75,32635.0
2020-02-13 13:10:00,345.77,345.78,345.28,345.38,27505.0,345.77,345.78,345.28,345.38,27505.0
2020-02-13 13:20:00,345.5,346.09,345.49,346.0,22638.0,345.5,346.09,345.49,346.0,22638.0
2020-02-13 13:30:00,346.09,346.1,345.5,345.76,22299.0,346.09,346.1,345.5,345.76,22299.0
2020-02-13 13:40:00,345.77,346.15,345.76,346.12,15030.0,345.77,346.15,345.76,346.12,15030.0
2020-02-13 13:50:00,346.11,346.19,345.71,346.07,23453.0,346.11,346.19,345.71,346.07,23453.0
2020-02-13 14:00:00,346.08,346.32,345.99,346.06,28600.0,346.08,346.32,345.99,346.06,28600.0
2020-02-13 14:10:00,346.02,346.02,345.56,345.62,19214.0,346.02,346.02,345.56,345.62,19214.0
2020-02-13 14:20:00,345.6,345.76,345.13,345.26,30810.0,345.6,345.76,345.13,345.26,30810.0
2020-02-13 14:30:00,345.25,345.58,345.05,345.13,19745.0,345.25,345.58,345.05,345.13,19745.0
2020-02-13 14:40:00,345.14,345.35,344.49,344.52,37907.0,345.14,345.35,344.49,344.52,37907.0
2020-02-13 14:50:00,344.63,345.1,344.36,344.98,27655.0,344.63,345.1,344.36,344.98,27655.0
2020-02-13 15:00:00,344.95,345.03,344.2,344.3,35208.0,344.95,345.03,344.2,344.3,35208.0
2020-02-13 15:10:00,344.3,344.46,343.8,343.81,51869.0,344.3,344.46,343.8,343.81,51869.0
2020-02-13 15:20:00,343.84,343.89,343.1,343.26,113065.0,343.84,343.89,343.1,343.26,113065.0
2020-02-13 15:30:00,343.25,343.65,343.21,343.4,52713.0,343.25,343.65,343.21,343.4,52713.0
2020-02-13 15:40:00,343.38,343.46,342.97,343.23,83354.0,343.38,343.46,342.97,343.23,83354.0
2020-02-13 15:50:00,343.18,343.3,342.63,343.0,186152.0,343.18,343.3,342.63,343.0,186152.0
2020-02-14 09:30:00,342.3,342.77,341.37,342.28,129168.0,342.3,342.77,341.37,342.28,129168.0
2020-02-14 09:40:00,342.43,344.48,342.25,343.35,96821.0,342.43,344.48,342.25,343.35,96821.0
2020-02-14 09:50:00,343.38,343.84,342.75,343.27,49120.0,343.38,343.84,342.75,343.27,49120.0
2020-02-14 10:00:00,343.24,344.5,342.87,344.25,55413.0,343.24,344.5,342.87,344.25,55413.0
2020-02-14 10:10:00,344.18,344.25,343.4,343.66,58279.0,344.18,344.25,343.4,343.66,58279.0
2020-02-14 10:20:00,343.68,343.84,342.58,343.13,99280.0,343.68,343.84,342.58,343.13,99280.0
2020-02-14 10:30:00,343.09,343.63,342.82,342.91,49757.0,343.09,343.63,342.82,342.91,49757.0
2020-02-14 10:40:00,342.93,343.5,342.82,342.83,39158.0,342.93,343.5,342.82,342.83,39158.0
2020-02-14 10:50:00,342.85,343.3,342.34,342.71,41625.0,342.85,343.3,342.34,342.71,41625.0
2020-02-14 11:00:00,342.92,343.09,341.52,342.26,274839.0,342.92,343.09,341.52,342.26,274839.0
2020-02-14 11:10:00,342.29,342.99,341.75,342.51,177093.0,342.29,342.99,341.75,342.51,177093.0
2020-02-14 11:20:00,342.49,343.11,342.44,343.11,25349.0,342.49,343.11,342.44,343.11,25349.0
2020-02-14 11:30:00,343.07,344.02,343.0,343.86,65072.0,343.07,344.02,343.0,343.86,65072.0
2020-02-14 11:40:00,343.82,343.87,343.04,343.1,47826.0,343.82,343.87,343.04,343.1,47826.0
2020-02-14 11:50:00,343.09,343.26,342.42,342.73,44935.0,343.09,343.26,342.42,342.73,44935.0
2020-02-14 12:00:00,342.69,343.2,342.26,343.07,31467.0,342.69,343.2,342.26,343.07,31467.0
2020-02-14 12:10:00,343.01,343.32,342.68,343.18,36133.0,343.01,343.32,342.68,343.18,36133.0
2020-02-14 12:20:00,343.24,343.26,342.88,343.15,21427.0,343.24,343.26,342.88,343.15,21427.0
2020-02-14 12:30:00,343.15,343.2,341.03,341.81,161382.0,343.15,343.2,341.03,341.81,161382.0
2020-02-14 12:40:00,341.92,342.84,340.56,341.68,95342.0,341.92,342.84,340.56,341.68,95342.0
2020-02-14 12:50:00,341.58,341.96,341.01,341.1,26948.0,341.58,341.96,341.01,341.1,26948.0
2020-02-14 13:00:00,341.07,341.35,340.21,340.59,99176.0,341.07,341.35,340.21,340.59,99176.0
2020-02-14 13:10:00,340.62,340.74,338.62,338.8,121654.0,340.62,340.74,338.62,338.8,121654.0
2020-02-14 13:20:00,338.93,339.58,338.0,338.02,120512.0,338.93,339.58,338.0,338.02,120512.0
2020-02-14 13:30:00,338.01,340.3,338.01,339.99,79449.0,338.01,340.3,338.01,339.99,79449.0
2020-02-14 13:40:00,339.87,339.89,338.58,339.05,63471.0,339.87,339.89,338.58,339.05,63471.0
2020-02-14 13:50:00,338.86,338.95,338.0,338.61,58655.0,338.86,338.95,338.0,338.61,58655.0
2020-02-14 14:00:00,338.51,339.49,338.38,339.46,57085.0,338.51,339.49,338.38,339.46,57085.0
2020-02-14 14:10:00,339.43,339.8,338.4,338.69,69485.0,339.43,339.8,338.4,338.69,69485.0
2020-02-14 14:20:00,338.74,339.34,338.61,339.28,31944.0,338.74,339.34,338.61,339.28,31944.0
2020-02-14 14:30:00,339.34,340.33,338.85,340.07,58901.0,339.34,340.33,338.85,340.07,58901.0
2020-02-14 14:40:00,340.05,340.23,339.65,339.85,40271.0,340.05,340.23,339.65,339.85,40271.0
2020-02-14 14:50:00,339.85,339.92,339.0,339.34,32164.0,339.85,339.92,339.0,339.34,32164.0
2020-02-14 15:00:00,339.29,339.77,339.19,339.4,26037.0,339.29,339.77,339.19,339.4,26037.0
2020-02-14 15:10:00,339.45,339.6,339.25,339.48,51092.0,339.45,339.6,339.25,339.48,51092.0
2020-02-14 15:20:00,339.44,339.72,339.43,339.68,34983.0,339.44,339.72,339.43,339.68,34983.0
2020-02-14 15:30:00,339.63,339.85,339.55,339.82,47128.0,339.63,339.85,339.55,339.82,47128.0
2020-02-14 15:40:00,339.8,340.5,339.71,340.33,68937.0,339.8,340.5,339.71,340.33,68937.0
2020-02-14 15:50:00,340.35,341.12,340.25,340.5,185778.0,340.35,341.12,340.25,340.5,185778.0
2020-02-18 09:30:00,338.77,339.06,337.94,338.74,172596.0,338.77,339.06,337.94,338.74,172596.0
2020-02-18 09:40:00,338.73,339.61,338.66,338.66,85717.0,338.73,339.61,338.66,338.66,85717.0
2020-02-18 09:50:00,338.76,339.99,338.41,339.79,74804.0,338.76,339.99,338.41,339.79,74804.0
2020-02-18 10:00:00,339.63,339.79,338.9,339.07,58040.0,339.63,339.79,338.9,339.07,58040.0
2020-02-18 10:10:00,339.11,339.53,338.7,339.5,48611.0,339.11,339.53,338.7,339.5,48611.0
2020-02-18 10:20:00,339.43,339.51,338.45,338.51,40335.0,339.43,339.51,338.45,338.51,40335.0
2020-02-18 10:30:00,338.6,338.88,337.8,338.21,69077.0,338.6,338.88,337.8,338.21,69077.0
2020-02-18 10:40:00,338.21,338.64,337.8,338.1,46346.0,338.21,338.64,337.8,338.1,46346.0
2020-02-18 10:50:00,338.09,338.66,337.57,338.3,162572.0,338.09,338.66,337.57,338.3,162572.0
2020-02-18 11:00:00,338.25,338.76,337.99,338.32,31818.0,338.25,338.76,337.99,338.32,31818.0
2020-02-18 11:10:00,338.28,338.46,337.3,337.41,98087.0,338.28,338.46,337.3,337.41,98087.0
2020-02-18 11:20:00,337.32,338.0,337.25,337.33,53978.0,337.32,338.0,337.25,337.33,53978.0
2020-02-18 11:30:00,337.34,337.57,336.62,336.83,60774.0,337.34,337.57,336.62,336.83,60774.0
2020-02-18 11:40:00,336.8,337.18,336.1,337.11,90794.0,336.8,337.18,336.1,337.11,90794.0
2020-02-18 11:50:00,337.19,337.47,336.8,336.97,48753.0,337.19,337.47,336.8,336.97,48753.0
2020-02-18 12:00:00,337.08,337.62,336.9,337.51,30064.0,337.08,337.62,336.9,337.51,30064.0
2020-02-18 12:10:00,337.55,337.81,337.31,337.45,18945.0,337.55,337.81,337.31,337.45,18945.0
2020-02-18 12:20:00,337.39,337.61,337.28,337.4,14200.0,337.39,337.61,337.28,337.4,14200.0
2020-02-18 12:30:00,337.38,337.58,337.26,337.43,29655.0,337.38,337.58,337.26,337.43,29655.0
2020-02-18 12:40:00,337.43,337.71,337.3,337.71,30404.0,337.43,337.71,337.3,337.71,30404.0
2020-02-18 12:50:00,337.66,337.72,337.55,337.66,16081.0,337.66,337.72,337.55,337.66,16081.0
2020-02-18 13:00:00,337.7,338.28,337.7,337.91,31244.0,337.7,338.28,337.7,337.91,31244.0
2020-02-18 13:10:00,337.93,337.98,337.57,337.87,25217.0,337.93,337.98,337.57,337.87,25217.0
2020-02-18 13:20:00,337.92,338.0,337.58,338.0,17976.0,337.92,338.0,337.58,338.0,17976.0
2020-02-18 13:30:00,337.97,338.11,337.5,337.65,28266.0,337.97,338.11,337.5,337.65,28266.0
2020-02-18 13:40:00,337.65,337.87,337.35,337.77,24212.0,337.65,337.87,337.35,337.77,24212.0
2020-02-18 13:50:00,337.87,337.88,337.53,337.68,11989.0,337.87,337.88,337.53,337.68,11989.0
2020-02-18 14:00:00,337.79,337.8,337.54,337.66,21873.0,337.79,337.8,337.54,337.66,21873.0
2020-02-18 14:10:00,337.7,337.95,337.58,337.94,30911.0,337.7,337.95,337.58,337.94,30911.0
2020-02-18 14:20:00,337.94,339.06,337.72,339.05,50697.0,337.94,339.06,337.72,339.05,50697.0
2020-02-18 14:30:00,338.99,339.04,338.37,338.71,36129.0,338.99,339.04,338.37,338.71,36129.0
2020-02-18 14:40:00,338.72,339.33,338.58,339.03,32051.0,338.72,339.33,338.58,339.03,32051.0
2020-02-18 14:50:00,339.02,339.11,338.7,338.84,19422.0,339.02,339.11,338.7,338.84,19422.0
2020-02-18 15:00:00,338.89,339.15,338.87,338.93,41867.0,338.89,339.15,338.87,338.93,41867.0
2020-02-18 15:10:00,338.96,339.24,338.67,338.67,23196.0,338.96,339.24,338.67,338.67,23196.0
2020-02-18 15:20:00,338.57,338.82,338.42,338.76,23861.0,338.57,338.82,338.42,338.76,23861.0
2020-02-18 15:30:00,338.71,338.75,338.26,338.3,22621.0,338.71,338.75,338.26,338.3,22621.0
2020-02-18 15:40:00,338.25,339.02,338.25,338.61,56178.0,338.25,339.02,338.25,338.61,56178.0
2020-02-18 15:50:00,338.56,339.0,338.48,338.92,98494.0,338.56,339.0,338.48,338.92,98494.0
2020-02-19 09:30:00,338.12,339.2,336.76,337.82,178873.0,338.12,339.2,336.76,337.82,178873.0
2020-02-19 09:40:00,337.81,338.25,336.95,337.18,143971.0,337.81,338.25,336.95,337.18,143971.0
2020-02-19 09:50:00,337.1,337.38,336.4,337.1,94891.0,337.1,337.38,336.4,337.1,94891.0
2020-02-19 10:00:00,337.16,337.28,336.5,337.1,68586.0,337.16,337.28,336.5,337.1,68586.0
2020-02-19 10:10:00,337.02,337.09,335.86,336.01,93104.0,337.02,337.09,335.86,336.01,93104.0
2020-02-19 10:20:00,336.07,337.18,336.05,336.93,78307.0,336.07,337.18,336.05,336.93,78307.0
2020-02-19 10:30:00,337.0,337.23,336.76,337.1,43643.0,337.0,337.23,336.76,337.1,43643.0
2020-02-19 10:40:00,337.13,337.54,336.57,337.08,162146.0,337.13,337.54,336.57,337.08,162146.0
2020-02-19 10:50:00,337.13,338.61,337.04,338.34,98683.0,337.13,338.61,337.04,338.34,98683.0
2020-02-19 11:00:00,338.35,339.68,338.21,339.43,126314.0,338.35,339.68,338.21,339.43,126314.0
2020-02-19 11:10:00,339.43,339.64,338.62,338.81,70909.0,339.43,339.64,338.62,338.81,70909.0
2020-02-19 11:20:00,338.89,339.09,338.34,338.63,45501.0,338.89,339.09,338.34,338.63,45501.0
2020-02-19 11:30:00,338.64,339.5,338.63,339.08,53644.0,338.64,339.5,338.63,339.08,53644.0
2020-02-19 11:40:00,339.1,339.8,339.03,339.59,61246.0,339.1,339.8,339.03,339.59,61246.0
2020-02-19 11:50:00,339.6,339.61,339.04,339.12,57491.0,339.6,339.61,339.04,339.12,57491.0
2020-02-19 12:00:00,339.09,339.25,338.61,339.06,45416.0,339.09,339.25,338.61,339.06,45416.0
2020-02-19 12:10:00,339.08,339.7,339.08,339.55,53006.0,339.08,339.7,339.08,339.55,53006.0
2020-02-19 12:20:00,339.51,339.65,339.35,339.44,73260.0,339.51,339.65,339.35,339.44,73260.0
2020-02-19 12:30:00,339.42,339.88,339.27,339.71,63927.0,339.42,339.88,339.27,339.71,63927.0
2020-02-19 12:40:00,339.72,340.0,339.57,339.76,45147.0,339.72,340.0,339.57,339.76,45147.0
2020-02-19 12:50:00,339.7,341.0,339.69,340.86,108404.0,339.7,341.0,339.69,340.86,108404.0
2020-02-19 13:00:00,340.93,341.48,340.57,341.06,81644.0,340.93,341.48,340.57,341.06,81644.0
2020-02-19 13:10:00,341.06,341.14,339.9,340.51,76161.0,341.06,341.14,339.9,340.51,76161.0
2020-02-19 13:20:00,340.51,340.67,340.1,340.26,50008.0,340.51,340.67,340.1,340.26,50008.0
2020-02-19 13:30:00,340.39,340.48,339.81,340.19,48487.0,340.39,340.48,339.81,340.19,48487.0
2020-02-19 13:40:00,340.25,340.56,340.17,340.52,48335.0,340.25,340.56,340.17,340.52,48335.0
2020-02-19 13:50:00,340.51,340.7,340.18,340.35,36622.0,340.51,340.7,340.18,340.35,36622.0
2020-02-19 14:00:00,340.3,340.6,339.7,340.51,163531.0,340.3,340.6,339.7,340.51,163531.0
2020-02-19 14:10:00,340.55,341.26,340.45,340.98,111438.0,340.55,341.26,340.45,340.98,111438.0
2020-02-19 14:20:00,340.96,340.99,340.51,340.75,34167.0,340.96,340.99,340.51,340.75,34167.0
2020-02-19 14:30:00,340.75,341.0,340.62,340.81,28045.0,340.75,341.0,340.62,340.81,28045.0
2020-02-19 14:40:00,340.82,341.35,340.73,341.25,41401.0,340.82,341.35,340.73,341.25,41401.0
2020-02-19 14:50:00,341.25,341.27,340.8,340.91,44215.0,341.25,341.27,340.8,340.91,44215.0
2020-02-19 15:00:00,340.92,341.17,339.51,339.51,180230.0,340.92,341.17,339.51,339.51,180230.0
2020-02-19 15:10:00,339.51,340.44,339.51,340.13,153460.0,339.51,340.44,339.51,340.13,153460.0
2020-02-19 15:20:00,340.13,340.38,339.77,339.96,39865.0,340.13,340.38,339.77,339.96,39865.0
2020-02-19 15:30:00,340.05,340.06,338.02,338.08,116732.0,340.05,340.06,338.02,338.08,116732.0
2020-02-19 15:40:00,338.05,338.39,337.69,338.04,118331.0,338.05,338.39,337.69,338.04,118331.0
2020-02-19 15:50:00,337.99,338.49,337.72,338.26,169505.0,337.99,338.49,337.72,338.26,169505.0
2020-02-20 09:30:00,338.29,341.24,338.29,339.28,130050.0,338.29,341.24,338.29,339.28,130050.0
2020-02-20 09:40:00,339.45,339.5,338.28,339.32,59258.0,339.45,339.5,338.28,339.32,59258.0
2020-02-20 09:50:00,339.32,340.26,338.81,340.1,73818.0,339.32,340.26,338.81,340.1,73818.0
2020-02-20 10:00:00,340.11,340.25,339.35,339.72,28042.0,340.11,340.25,339.35,339.72,28042.0
2020-02-20 10:10:00,339.67,340.06,339.3,339.57,39297.0,339.67,340.06,339.3,339.57,39297.0
2020-02-20 10:20:00,339.71,340.02,339.36,339.78,52430.0,339.71,340.02,339.36,339.78,52430.0
2020-02-20 10:30:00,339.79,340.5,339.76,340.5,53696.0,339.79,340.5,339.76,340.5,53696.0
2020-02-20 10:40:00,340.53,340.53,339.85,339.85,28853.0,340.53,340.53,339.85,339.85,28853.0
2020-02-20 10:50:00,339.96,340.1,339.35,339.4,40873.0,339.96,340.1,339.35,339.4,40873.0
2020-02-20 11:00:00,339.44,339.62,339.11,339.32,37737.0,339.44,339.62,339.11,339.32,37737.0
2020-02-20 11:10:00,339.37,339.49,337.53,338.14,86790.0,339.37,339.49,337.53,338.14,86790.0
2020-02-20 11:20:00,338.02,338.21,337.32,337.48,62380.0,338.02,338.21,337.32,337.48,62380.0
2020-02-20 11:30:00,337.5,337.85,335.41,336.36,86888.0,337.5,337.85,335.41,336.36,86888.0
2020-02-20 11:40:00,336.36,337.18,335.85,336.51,65644.0,336.36,337.18,335.85,336.51,65644.0
2020-02-20 11:50:00,336.43,336.96,335.82,335.83,55011.0,336.43,336.96,335.82,335.83,55011.0
2020-02-20 12:00:00,336.0,336.82,335.87,336.46,38360.0,336.0,336.82,335.87,336.46,38360.0
2020-02-20 12:10:00,336.42,337.11,336.0,336.86,48988.0,336.42,337.11,336.0,336.86,48988.0
2020-02-20 12:20:00,336.85,336.98,336.26,336.67,57963.0,336.85,336.98,336.26,336.67,57963.0
2020-02-20 12:30:00,336.85,337.44,336.58,337.38,40201.0,336.85,337.44,336.58,337.38,40201.0
2020-02-20 12:40:00,337.36,337.52,336.83,337.37,30346.0,337.36,337.52,336.83,337.37,30346.0
2020-02-20 12:50:00,337.44,337.49,336.8,337.3,29759.0,337.44,337.49,336.8,337.3,29759.0
2020-02-20 13:00:00,337.25,338.04,336.85,338.0,34154.0,337.25,338.04,336.85,338.0,34154.0
2020-02-20 13:10:00,337.99,338.49,337.8,337.8,40551.0,337.99,338.49,337.8,337.8,40551.0
2020-02-20 13:20:00,337.81,338.05,337.54,337.7,11543.0,337.81,338.05,337.54,337.7,11543.0
2020-02-20 13:30:00,337.83,338.5,337.66,337.7,47103.0,337.83,338.5,337.66,337.7,47103.0
2020-02-20 13:40:00,337.66,338.55,337.29,338.37,31540.0,337.66,338.55,337.29,338.37,31540.0
2020-02-20 13:50:00,338.45,338.5,338.03,338.05,23144.0,338.45,338.5,338.03,338.05,23144.0
2020-02-20 14:00:00,338.06,338.22,337.49,337.64,50718.0,338.06,338.22,337.49,337.64,50718.0
2020-02-20 14:10:00,337.66,338.01,337.28,337.32,24793.0,337.66,338.01,337.28,337.32,24793.0
2020-02-20 14:20:00,337.29,337.62,337.2,337.32,16840.0,337.29,337.62,337.2,337.32,16840.0
2020-02-20 14:30:00,337.37,338.11,337.37,337.9,14542.0,337.37,338.11,337.37,337.9,14542.0
2020-02-20 14:40:00,337.96,338.0,337.34,337.4,17700.0,337.96,338.0,337.34,337.4,17700.0
2020-02-20 14:50:00,337.32,337.5,337.12,337.12,19111.0,337.32,337.5,337.12,337.12,19111.0
2020-02-20 15:00:00,337.17,337.46,337.0,337.07,24535.0,337.17,337.46,337.0,337.07,24535.0
2020-02-20 15:10:00,337.09,337.55,336.92,337.13,37047.0,337.09,337.55,336.92,337.13,37047.0
2020-02-20 15:20:00,337.12,337.38,336.93,337.14,45072.0,337.12,337.38,336.93,337.14,45072.0
2020-02-20 15:30:00,337.11,337.26,336.5,336.54,70904.0,337.11,337.26,336.5,336.54,70904.0
2020-02-20 15:40:00,336.52,336.95,336.26,336.27,58880.0,336.52,336.95,336.26,336.27,58880.0
2020-02-20 15:50:00,336.35,336.43,335.88,336.29,180569.0,336.35,336.43,335.88,336.29,180569.0
2020-02-21 09:30:00,334.05,334.66,332.51,332.67,259742.0,334.05,334.66,332.51,332.67,259742.0
2020-02-21 09:40:00,332.64,332.66,331.07,331.07,131148.0,332.64,332.66,331.07,331.07,131148.0
2020-02-21 09:50:00,331.19,332.42,331.11,331.89,106236.0,331.19,332.42,331.11,331.89,106236.0
2020-02-21 10:00:00,331.95,332.39,331.42,331.81,63296.0,331.95,332.39,331.42,331.81,63296.0
2020-02-21 10:10:00,331.84,332.14,331.23,331.78,77331.0,331.84,332.14,331.23,331.78,77331.0
2020-02-21 10:20:00,331.8,332.69,331.46,331.75,139841.0,331.8,332.69,331.46,331.75,139841.0
2020-02-21 10:30:00,331.79,332.15,331.4,331.4,65811.0,331.79,332.15,331.4,331.4,65811.0
2020-02-21 10:40:00,331.53,331.56,331.0,331.17,97284.0,331.53,331.56,331.0,331.17,97284.0
2020-02-21 10:50:00,331.16,331.81,331.08,331.58,95747.0,331.16,331.81,331.08,331.58,95747.0
2020-02-21 11:00:00,331.53,332.0,331.39,331.56,92942.0,331.53,332.0,331.39,331.56,92942.0
2020-02-21 11:10:00,331.61,331.96,331.54,331.59,42966.0,331.61,331.96,331.54,331.59,42966.0
2020-02-21 11:20:00,331.53,332.7,331.45,332.21,84520.0,331.53,332.7,331.45,332.21,84520.0
2020-02-21 11:30:00,332.21,332.61,332.12,332.23,44175.0,332.21,332.61,332.12,332.23,44175.0
2020-02-21 11:40:00,332.25,332.59,332.05,332.1,31258.0,332.25,332.59,332.05,332.1,31258.0
2020-02-21 11:50:00,332.09,333.36,332.05,332.81,37713.0,332.09,333.36,332.05,332.81,37713.0
2020-02-21 12:00:00,332.79,333.07,332.6,332.73,21396.0,332.79,333.07,332.6,332.73,21396.0
2020-02-21 12:10:00,332.8,333.02,332.13,332.4,37654.0,332.8,333.02,332.13,332.4,37654.0
2020-02-21 12:20:00,332.35,332.66,332.0,332.2,26868.0,332.35,332.66,332.0,332.2,26868.0
2020-02-21 12:30:00,332.18,332.4,332.04,332.36,29086.0,332.18,332.4,332.04,332.36,29086.0
2020-02-21 12:40:00,332.4,332.84,332.35,332.49,29249.0,332.4,332.84,332.35,332.49,29249.0
2020-02-21 12:50:00,332.49,332.95,332.42,332.82,18671.0,332.49,332.95,332.42,332.82,18671.0
2020-02-21 13:00:00,332.78,333.3,332.64,332.64,20751.0,332.78,333.3,332.64,332.64,20751.0
2020-02-21 13:10:00,332.68,332.77,332.17,332.56,28243.0,332.68,332.77,332.17,332.56,28243.0
2020-02-21 13:20:00,332.62,332.74,332.13,332.31,28946.0,332.62,332.74,332.13,332.31,28946.0
2020-02-21 13:30:00,332.28,332.28,331.72,331.92,27093.0,332.28,332.28,331.72,331.92,27093.0
2020-02-21 13:40:00,331.9,332.24,331.58,331.61,43939.0,331.9,332.24,331.58,331.61,43939.0
2020-02-21 13:50:00,331.62,331.96,331.4,331.86,38723.0,331.62,331.96,331.4,331.86,38723.0
2020-02-21 14:00:00,331.88,332.28,331.85,332.04,20524.0,331.88,332.28,331.85,332.04,20524.0
2020-02-21 14:10:00,331.98,332.07,331.35,331.55,47472.0,331.98,332.07,331.35,331.55,47472.0
2020-02-21 14:20:00,331.73,331.77,331.21,331.5,22815.0,331.73,331.77,331.21,331.5,22815.0
2020-02-21 14:30:00,331.52,331.96,331.42,331.75,25295.0,331.52,331.96,331.42,331.75,25295.0
2020-02-21 14:40:00,331.66,331.79,331.27,331.31,37896.0,331.66,331.79,331.27,331.31,37896.0
2020-02-21 14:50:00,331.37,331.99,331.35,331.99,31816.0,331.37,331.99,331.35,331.99,31816.0
2020-02-21 15:00:00,331.87,331.95,331.27,331.58,31046.0,331.87,331.95,331.27,331.58,31046.0
2020-02-21 15:10:00,331.6,331.93,331.53,331.61,40599.0,331.6,331.93,331.53,331.61,40599.0
2020-02-21 15:20:00,331.58,331.8,331.25,331.29,60724.0,331.58,331.8,331.25,331.29,60724.0
2020-02-21 15:30:00,331.26,331.4,330.7,331.17,122061.0,331.26,331.4,330.7,331.17,122061.0
2020-02-21 15:40:00,331.15,331.23,330.83,330.94,96977.0,331.15,331.23,330.83,330.94,96977.0
2020-02-21 15:50:00,330.96,331.07,330.23,330.41,278450.0,330.96,331.07,330.23,330.41,278450.0
2020-02-24 09:30:00,320.0,320.7,316.33,319.46,743212.0,320.0,320.7,316.33,319.46,743212.0
2020-02-24 09:40:00,319.52,320.0,318.68,319.25,196297.0,319.52,320.0,318.68,319.25,196297.0
2020-02-24 09:50:00,319.35,320.37,318.55,319.47,158261.0,319.35,320.37,318.55,319.47,158261.0
2020-02-24 10:00:00,319.46,321.38,319.39,320.7,146552.0,319.46,321.38,319.39,320.7,146552.0
2020-02-24 10:10:00,320.55,321.74,320.34,321.17,116374.0,320.55,321.74,320.34,321.17,116374.0
2020-02-24 10:20:00,321.22,321.5,320.19,320.72,122973.0,321.22,321.5,320.19,320.72,122973.0
2020-02-24 10:30:00,320.6,320.61,319.0,319.38,120710.0,320.6,320.61,319.0,319.38,120710.0
2020-02-24 10:40:00,319.3,319.4,317.17,318.44,218110.0,319.3,319.4,317.17,318.44,218110.0
2020-02-24 10:50:00,318.44,319.35,318.25,319.13,113155.0,318.44,319.35,318.25,319.13,113155.0
2020-02-24 11:00:00,319.17,319.18,317.9,318.38,91661.0,319.17,319.18,317.9,318.38,91661.0
2020-02-24 11:10:00,318.31,320.42,318.3,319.58,84968.0,318.31,320.42,318.3,319.58,84968.0
2020-02-24 11:20:00,319.72,319.86,318.72,318.85,43755.0,319.72,319.86,318.72,318.85,43755.0
2020-02-24 11:30:00,318.97,319.19,318.24,318.33,64691.0,318.97,319.19,318.24,318.33,64691.0
2020-02-24 11:40:00,318.32,318.33,317.31,317.48,78842.0,318.32,318.33,317.31,317.48,78842.0
2020-02-24 11:50:00,317.5,318.36,317.42,318.12,87549.0,317.5,318.36,317.42,318.12,87549.0
2020-02-24 12:00:00,318.04,318.17,317.5,317.62,69226.0,318.04,318.17,317.5,317.62,69226.0
2020-02-24 12:10:00,317.59,317.82,316.99,317.66,86434.0,317.59,317.82,316.99,317.66,86434.0
2020-02-24 12:20:00,317.7,319.0,317.43,318.64,70169.0,317.7,319.0,317.43,318.64,70169.0
2020-02-24 12:30:00,318.65,319.45,318.35,319.45,66252.0,318.65,319.45,318.35,319.45,66252.0
2020-02-24 12:40:00,319.45,319.49,318.67,318.87,56772.0,319.45,319.49,318.67,318.87,56772.0
2020-02-24 12:50:00,318.86,318.87,317.75,317.75,43919.0,318.86,318.87,317.75,317.75,43919.0
2020-02-24 13:00:00,317.74,317.98,317.4,317.46,52333.0,317.74,317.98,317.4,317.46,52333.0
2020-02-24 13:10:00,317.41,317.97,317.28,317.81,66982.0,317.41,317.97,317.28,317.81,66982.0
2020-02-24 13:20:00,317.69,318.35,317.6,318.3,45485.0,317.69,318.35,317.6,318.3,45485.0
2020-02-24 13:30:00,318.31,319.27,318.28,318.85,71940.0,318.31,319.27,318.28,318.85,71940.0
2020-02-24 13:40:00,318.89,319.18,318.56,318.89,39593.0,318.89,319.18,318.56,318.89,39593.0
2020-02-24 13:50:00,318.91,319.25,318.41,318.6,41745.0,318.91,319.25,318.41,318.6,41745.0
2020-02-24 14:00:00,318.65,318.91,317.69,317.83,54543.0,318.65,318.91,317.69,317.83,54543.0
2020-02-24 14:10:00,317.91,318.19,317.43,317.69,47485.0,317.91,318.19,317.43,317.69,47485.0
2020-02-24 14:20:00,317.67,318.65,317.67,318.39,55120.0,317.67,318.65,317.67,318.39,55120.0
2020-02-24 14:30:00,318.42,318.65,318.02,318.48,55424.0,318.42,318.65,318.02,318.48,55424.0
2020-02-24 14:40:00,318.46,319.0,318.34,318.79,53196.0,318.46,319.0,318.34,318.79,53196.0
2020-02-24 14:50:00,318.82,319.72,318.62,319.08,94466.0,318.82,319.72,318.62,319.08,94466.0
2020-02-24 15:00:00,319.06,319.62,318.92,319.32,116831.0,319.06,319.62,318.92,319.32,116831.0
2020-02-24 15:10:00,319.26,319.44,318.79,318.84,78872.0,319.26,319.44,318.79,318.84,78872.0
2020-02-24 15:20:00,318.87,319.25,318.5,318.57,74044.0,318.87,319.25,318.5,318.57,74044.0
2020-02-24 15:30:00,318.66,318.86,318.17,318.33,83881.0,318.66,318.86,318.17,318.33,83881.0
2020-02-24 15:40:00,318.31,318.81,318.0,318.56,129393.0,318.31,318.81,318.0,318.56,129393.0
2020-02-24 15:50:00,318.63,318.64,317.9,317.9,267164.0,318.63,318.64,317.9,317.9,267164.0
2020-02-25 09:30:00,318.26,320.64,317.77,319.08,216309.0,318.26,320.64,317.77,319.08,216309.0
2020-02-25 09:40:00,319.14,319.27,317.51,318.45,132986.0,319.14,319.27,317.51,318.45,132986.0
2020-02-25 09:50:00,318.4,318.7,317.9,318.6,77331.0,318.4,318.7,317.9,318.6,77331.0
2020-02-25 10:00:00,318.31,319.28,317.94,318.7,104901.0,318.31,319.28,317.94,318.7,104901.0
2020-02-25 10:10:00,318.59,318.99,318.04,318.15,72913.0,318.59,318.99,318.04,318.15,72913.0
2020-02-25 10:20:00,318.1,318.29,316.02,316.18,121789.0,318.1,318.29,316.02,316.18,121789.0
2020-02-25 10:30:00,316.3,316.65,315.55,316.06,105669.0,316.3,316.65,315.55,316.06,105669.0
2020-02-25 10:40:00,315.98,316.6,315.42,315.89,91127.0,315.98,316.6,315.42,315.89,91127.0
2020-02-25 10:50:00,315.8,315.85,313.19,313.74,206898.0,315.8,315.85,313.19,313.74,206898.0
2020-02-25 11:00:00,313.75,313.75,311.28,311.38,241607.0,313.75,313.75,311.28,311.38,241607.0
2020-02-25 11:10:00,311.37,313.13,310.5,310.98,139472.0,311.37,313.13,310.5,310.98,139472.0
2020-02-25 11:20:00,310.92,311.96,310.35,311.81,137004.0,310.92,311.96,310.35,311.81,137004.0
2020-02-25 11:30:00,311.78,312.29,311.1,311.58,80120.0,311.78,312.29,311.1,311.58,80120.0
2020-02-25 11:40:00,311.44,311.8,310.43,310.87,137542.0,311.44,311.8,310.43,310.87,137542.0
2020-02-25 11:50:00,310.79,312.68,310.78,311.65,97465.0,310.79,312.68,310.78,311.65,97465.0
2020-02-25 12:00:00,311.67,311.85,310.91,311.31,41401.0,311.67,311.85,310.91,311.31,41401.0
2020-02-25 12:10:00,311.34,311.9,310.58,310.68,55099.0,311.34,311.9,310.58,310.68,55099.0
2020-02-25 12:20:00,310.73,310.97,310.36,310.79,55780.0,310.73,310.97,310.36,310.79,55780.0
2020-02-25 12:30:00,310.81,311.2,310.22,310.77,75301.0,310.81,311.2,310.22,310.77,75301.0
2020-02-25 12:40:00,310.79,310.9,309.82,310.05,158530.0,310.79,310.9,309.82,310.05,158530.0
2020-02-25 12:50:00,310.03,310.51,308.51,308.54,139336.0,310.03,310.51,308.51,308.54,139336.0
2020-02-25 13:00:00,308.51,309.5,306.83,308.75,224926.0,308.51,309.5,306.83,308.75,224926.0
2020-02-25 13:10:00,308.75,308.75,307.11,307.6,99175.0,308.75,308.75,307.11,307.6,99175.0
2020-02-25 13:20:00,307.65,308.08,306.91,306.99,97356.0,307.65,308.08,306.91,306.99,97356.0
2020-02-25 13:30:00,307.0,307.0,305.78,305.85,142185.0,307.0,307.0,305.78,305.85,142185.0
2020-02-25 13:40:00,305.8,306.77,304.31,306.42,286308.0,305.8,306.77,304.31,306.42,286308.0
2020-02-25 13:50:00,306.53,307.24,305.61,305.71,104448.0,306.53,307.24,305.61,305.71,104448.0
2020-02-25 14:00:00,305.96,306.3,304.09,304.4,127129.0,305.96,306.3,304.09,304.4,127129.0
2020-02-25 14:10:00,304.5,305.81,304.28,304.94,114432.0,304.5,305.81,304.28,304.94,114432.0
2020-02-25 14:20:00,304.82,305.55,304.11,304.17,92082.0,304.82,305.55,304.11,304.17,92082.0
2020-02-25 14:30:00,304.24,305.2,303.63,304.38,165661.0,304.24,305.2,303.63,304.38,165661.0
2020-02-25 14:40:00,304.46,305.45,304.31,304.81,127005.0,304.46,305.45,304.31,304.81,127005.0
2020-02-25 14:50:00,304.81,306.75,304.81,305.25,144700.0,304.81,306.75,304.81,305.25,144700.0
2020-02-25 15:00:00,305.28,306.34,305.18,305.69,153039.0,305.28,306.34,305.18,305.69,153039.0
2020-02-25 15:10:00,305.6,305.84,304.79,305.61,127223.0,305.6,305.84,304.79,305.61,127223.0
2020-02-25 15:20:00,305.64,305.89,304.61,305.36,111355.0,305.64,305.89,304.61,305.36,111355.0
2020-02-25 15:30:00,305.26,305.36,303.82,304.05,231913.0,305.26,305.36,303.82,304.05,231913.0
2020-02-25 15:40:00,304.01,305.75,304.01,304.7,174259.0,304.01,305.75,304.01,304.7,174259.0
2020-02-25 15:50:00,304.88,304.93,304.0,304.23,404184.0,304.88,304.93,304.0,304.23,404184.0
2020-02-26 09:30:00,307.0,309.71,305.77,309.0,307701.0,307.0,309.71,305.77,309.0,307701.0
2020-02-26 09:40:00,308.91,310.72,308.53,309.14,224926.0,308.91,310.72,308.53,309.14,224926.0
2020-02-26 09:50:00,309.23,310.77,309.0,309.76,167432.0,309.23,310.77,309.0,309.76,167432.0
2020-02-26 10:00:00,309.76,311.91,309.56,311.63,158958.0,309.76,311.91,309.56,311.63,158958.0
2020-02-26 10:10:00,311.67,314.45,311.0,313.82,193288.0,311.67,314.45,311.0,313.82,193288.0
2020-02-26 10:20:00,313.92,314.16,312.76,313.51,138696.0,313.92,314.16,312.76,313.51,138696.0
2020-02-26 10:30:00,313.65,314.14,312.9,312.92,140368.0,313.65,314.14,312.9,312.92,140368.0
2020-02-26 10:40:00,312.98,314.42,312.92,313.8,113446.0,312.98,314.42,312.92,313.8,113446.0
2020-02-26 10:50:00,313.8,314.8,313.45,313.5,93940.0,313.8,314.8,313.45,313.5,93940.0
2020-02-26 11:00:00,313.42,313.76,313.01,313.31,79760.0,313.42,313.76,313.01,313.31,79760.0
2020-02-26 11:10:00,313.38,314.56,313.01,314.41,93740.0,313.38,314.56,313.01,314.41,93740.0
2020-02-26 11:20:00,314.47,315.22,314.01,314.4,90789.0,314.47,315.22,314.01,314.4,90789.0
2020-02-26 11:30:00,314.37,314.37,312.53,313.06,98335.0,314.37,314.37,312.53,313.06,98335.0
2020-02-26 11:40:00,313.08,313.1,311.17,311.29,115236.0,313.08,313.1,311.17,311.29,115236.0
2020-02-26 11:50:00,311.17,311.22,309.2,309.6,113812.0,311.17,311.22,309.2,309.6,113812.0
2020-02-26 12:00:00,309.51,309.74,307.25,307.7,110009.0,309.51,309.74,307.25,307.7,110009.0
2020-02-26 12:10:00,307.79,308.88,307.45,308.05,101110.0,307.79,308.88,307.45,308.05,101110.0
2020-02-26 12:20:00,308.06,312.5,307.87,312.17,153091.0,308.06,312.5,307.87,312.17,153091.0
2020-02-26 12:30:00,312.25,312.53,310.1,310.23,65682.0,312.25,312.53,310.1,310.23,65682.0
2020-02-26 12:40:00,310.22,310.52,309.31,309.5,42833.0,310.22,310.52,309.31,309.5,42833.0
2020-02-26 12:50:00,309.63,310.13,309.16,309.88,29666.0,309.63,310.13,309.16,309.88,29666.0
2020-02-26 13:00:00,309.89,310.69,308.8,308.81,70679.0,309.89,310.69,308.8,308.81,70679.0
2020-02-26 13:10:00,308.9,308.96,307.72,307.87,50517.0,308.9,308.96,307.72,307.87,50517.0
2020-02-26 13:20:00,308.0,308.63,307.55,307.9,104489.0,308.0,308.63,307.55,307.9,104489.0
2020-02-26 13:30:00,307.93,307.93,305.95,305.95,119797.0,307.93,307.93,305.95,305.95,119797.0
2020-02-26 13:40:00,305.91,306.78,304.84,306.35,184628.0,305.91,306.78,304.84,306.35,184628.0
2020-02-26 13:50:00,306.03,306.16,304.45,304.72,136411.0,306.03,306.16,304.45,304.72,136411.0
2020-02-26 14:00:00,304.73,305.85,304.2,305.23,104841.0,304.73,305.85,304.2,305.23,104841.0
2020-02-26 14:10:00,305.29,305.99,304.86,304.87,121121.0,305.29,305.99,304.86,304.87,121121.0
2020-02-26 14:20:00,304.97,306.17,304.84,305.08,78896.0,304.97,306.17,304.84,305.08,78896.0
2020-02-26 14:30:00,305.22,305.55,304.6,304.61,86576.0,305.22,305.55,304.6,304.61,86576.0
2020-02-26 14:40:00,304.67,305.2,304.1,304.7,89693.0,304.67,305.2,304.1,304.7,89693.0
2020-02-26 14:50:00,304.7,305.07,304.06,304.29,72512.0,304.7,305.07,304.06,304.29,72512.0
2020-02-26 15:00:00,304.37,304.95,304.21,304.83,61538.0,304.37,304.95,304.21,304.83,61538.0
2020-02-26 15:10:00,304.78,305.88,304.46,305.81,128310.0,304.78,305.88,304.46,305.81,128310.0
2020-02-26 15:20:00,305.87,305.89,304.51,305.31,110344.0,305.87,305.89,304.51,305.31,110344.0
2020-02-26 15:30:00,305.23,306.99,305.02,306.97,100461.0,305.23,306.99,305.02,306.97,100461.0
2020-02-26 15:40:00,306.98,307.07,305.62,305.93,110066.0,306.98,307.07,305.62,305.93,110066.0
2020-02-26 15:50:00,305.98,306.41,305.18,305.51,291272.0,305.98,306.41,305.18,305.51,291272.0
2020-02-27 09:30:00,300.37,301.0,295.0,296.47,861420.0,300.37,301.0,295.0,296.47,861420.0
2020-02-27 09:40:00,296.28,297.5,293.0,294.18,382840.0,296.28,297.5,293.0,294.18,382840.0
2020-02-27 09:50:00,294.38,295.2,293.27,293.62,325683.0,294.38,295.2,293.27,293.62,325683.0
2020-02-27 10:00:00,293.68,294.23,291.45,291.69,374841.0,293.68,294.23,291.45,291.69,374841.0
2020-02-27 10:10:00,291.63,291.68,288.21,288.74,476426.0,291.63,291.68,288.21,288.74,476426.0
2020-02-27 10:20:00,288.79,289.16,284.71,285.44,438743.0,288.79,289.16,284.71,285.44,438743.0
2020-02-27 10:30:00,285.46,288.9,284.29,288.72,417629.0,285.46,288.9,284.29,288.72,417629.0
2020-02-27 10:40:00,288.65,291.48,288.02,290.83,249039.0,288.65,291.48,288.02,290.83,249039.0
2020-02-27 10:50:00,290.69,294.48,290.38,294.06,258853.0,290.69,294.48,290.38,294.06,258853.0
2020-02-27 11:00:00,294.07,297.48,293.75,297.48,221514.0,294.07,297.48,293.75,297.48,221514.0
2020-02-27 11:10:00,297.58,297.8,295.38,297.79,185856.0,297.58,297.8,295.38,297.79,185856.0
2020-02-27 11:20:00,297.8,298.22,295.18,295.4,139910.0,297.8,298.22,295.18,295.4,139910.0
2020-02-27 11:30:00,295.32,295.9,293.45,293.87,183411.0,295.32,295.9,293.45,293.87,183411.0
2020-02-27 11:40:00,293.97,294.26,292.0,293.88,146970.0,293.97,294.26,292.0,293.88,146970.0
2020-02-27 11:50:00,293.79,294.99,293.3,294.68,118956.0,293.79,294.99,293.3,294.68,118956.0
2020-02-27 12:00:00,294.71,296.5,294.47,296.2,117221.0,294.71,296.5,294.47,296.2,117221.0
2020-02-27 12:10:00,296.08,297.97,295.86,297.97,133224.0,296.08,297.97,295.86,297.97,133224.0
2020-02-27 12:20:00,297.96,298.39,296.06,297.68,103832.0,297.96,298.39,296.06,297.68,103832.0
2020-02-27 12:30:00,297.66,300.92,297.25,300.79,147381.0,297.66,300.92,297.25,300.79,147381.0
2020-02-27 12:40:00,300.66,300.86,299.23,300.56,156580.0,300.66,300.86,299.23,300.56,156580.0
2020-02-27 12:50:00,300.51,300.82,298.31,298.31,108934.0,300.51,300.82,298.31,298.31,108934.0
2020-02-27 13:00:00,298.23,299.84,297.67,299.15,81439.0,298.23,299.84,297.67,299.15,81439.0
2020-02-27 13:10:00,299.05,299.8,298.01,298.27,73841.0,299.05,299.8,298.01,298.27,73841.0
2020-02-27 13:20:00,298.43,298.47,297.58,297.6,106834.0,298.43,298.47,297.58,297.6,106834.0
2020-02-27 13:30:00,297.73,298.56,296.5,297.02,72781.0,297.73,298.56,296.5,297.02,72781.0
2020-02-27 13:40:00,297.05,298.0,294.45,296.69,118956.0,297.05,298.0,294.45,296.69,118956.0
2020-02-27 13:50:00,296.46,297.78,294.18,294.64,118024.0,296.46,297.78,294.18,294.64,118024.0
2020-02-27 14:00:00,294.93,295.96,294.14,294.94,87136.0,294.93,295.96,294.14,294.94,87136.0
2020-02-27 14:10:00,294.97,295.99,294.21,294.7,76916.0,294.97,295.99,294.21,294.7,76916.0
2020-02-27 14:20:00,294.64,296.36,294.37,295.87,70043.0,294.64,296.36,294.37,295.87,70043.0
2020-02-27 14:30:00,295.86,295.86,294.25,294.42,71967.0,295.86,295.86,294.25,294.42,71967.0
2020-02-27 14:40:00,294.5,295.1,293.56,294.36,81799.0,294.5,295.1,293.56,294.36,81799.0
2020-02-27 14:50:00,294.27,294.5,292.77,293.09,82507.0,294.27,294.5,292.77,293.09,82507.0
2020-02-27 15:00:00,293.12,293.16,291.65,293.02,133849.0,293.12,293.16,291.65,293.02,133849.0
2020-02-27 15:10:00,293.04,293.8,292.0,292.47,98602.0,293.04,293.8,292.0,292.47,98602.0
2020-02-27 15:20:00,292.5,292.86,291.64,291.81,118050.0,292.5,292.86,291.64,291.81,118050.0
2020-02-27 15:30:00,291.71,292.11,290.18,290.63,166870.0,291.71,292.11,290.18,290.63,166870.0
2020-02-27 15:40:00,290.68,291.55,290.03,291.22,183907.0,290.68,291.55,290.03,291.22,183907.0
2020-02-27 15:50:00,291.21,291.29,287.75,287.91,539249.0,291.21,291.29,287.75,287.91,539249.0
2020-02-28 09:30:00,278.07,282.86,276.25,280.79,796678.0,278.07,282.86,276.25,280.79,796678.0
2020-02-28 09:40:00,280.78,281.2,275.5,275.79,450763.0,280.78,281.2,275.5,275.79,450763.0
2020-02-28 09:50:00,275.65,276.69,271.95,272.89,505799.0,275.65,276.69,271.95,272.89,505799.0
2020-02-28 10:00:00,272.69,273.39,269.75,272.87,550260.0,272.69,273.39,269.75,272.87,550260.0
2020-02-28 10:10:00,272.94,274.46,270.5,273.54,330417.0,272.94,274.46,270.5,273.54,330417.0
2020-02-28 10:20:00,273.58,274.23,270.21,270.75,341446.0,273.58,274.23,270.21,270.75,341446.0
2020-02-28 10:30:00,270.51,272.5,270.2,271.13,278226.0,270.51,272.5,270.2,271.13,278226.0
2020-02-28 10:40:00,271.25,271.37,269.6,270.53,388508.0,271.25,271.37,269.6,270.53,388508.0
2020-02-28 10:50:00,270.47,273.4,270.1,273.23,331121.0,270.47,273.4,270.1,273.23,331121.0
2020-02-28 11:00:00,273.05,273.77,271.01,271.42,309946.0,273.05,273.77,271.01,271.42,309946.0
2020-02-28 11:10:00,271.42,273.65,271.4,273.65,230550.0,271.42,273.65,271.4,273.65,230550.0
2020-02-28 11:20:00,273.34,274.2,272.52,273.63,210711.0,273.34,274.2,272.52,273.63,210711.0
2020-02-28 11:30:00,273.69,274.94,273.21,274.65,268180.0,273.69,274.94,273.21,274.65,268180.0
2020-02-28 11:40:00,274.5,277.14,274.32,275.04,442953.0,274.5,277.14,274.32,275.04,442953.0
2020-02-28 11:50:00,275.49,275.84,271.95,273.59,199040.0,275.49,275.84,271.95,273.59,199040.0
2020-02-28 12:00:00,273.32,273.99,271.74,272.98,146599.0,273.32,273.99,271.74,272.98,146599.0
2020-02-28 12:10:00,273.1,274.25,272.83,273.86,130033.0,273.1,274.25,272.83,273.86,130033.0
2020-02-28 12:20:00,273.98,274.87,273.71,274.75,158187.0,273.98,274.87,273.71,274.75,158187.0
2020-02-28 12:30:00,274.87,275.27,273.79,273.99,187867.0,274.87,275.27,273.79,273.99,187867.0
2020-02-28 12:40:00,273.87,274.8,273.0,274.41,153081.0,273.87,274.8,273.0,274.41,153081.0
2020-02-28 12:50:00,274.23,274.95,273.6,274.73,177844.0,274.23,274.95,273.6,274.73,177844.0
2020-02-28 13:00:00,274.72,275.73,274.01,274.69,148490.0,274.72,275.73,274.01,274.69,148490.0
2020-02-28 13:10:00,274.62,274.82,273.18,273.55,143079.0,274.62,274.82,273.18,273.55,143079.0
2020-02-28 13:20:00,273.43,273.96,272.4,272.76,143302.0,273.43,273.96,272.4,272.76,143302.0
2020-02-28 13:30:00,272.83,272.97,271.63,271.99,201690.0,272.83,272.97,271.63,271.99,201690.0
2020-02-28 13:40:00,271.95,272.25,270.62,271.25,176127.0,271.95,272.25,270.62,271.25,176127.0
2020-02-28 13:50:00,271.14,271.76,270.82,271.39,92429.0,271.14,271.76,270.82,271.39,92429.0
2020-02-28 14:00:00,271.28,271.29,269.78,270.3,227427.0,271.28,271.29,269.78,270.3,227427.0
2020-02-28 14:10:00,270.35,272.36,270.26,272.22,137482.0,270.35,272.36,270.26,272.22,137482.0
2020-02-28 14:20:00,272.16,273.49,271.51,272.31,124231.0,272.16,273.49,271.51,272.31,124231.0
2020-02-28 14:30:00,272.31,273.5,272.0,272.32,167830.0,272.31,273.5,272.0,272.32,167830.0
2020-02-28 14:40:00,272.36,275.0,272.25,273.57,241450.0,272.36,275.0,272.25,273.57,241450.0
2020-02-28 14:50:00,273.51,274.14,271.6,272.81,220691.0,273.51,274.14,271.6,272.81,220691.0
2020-02-28 15:00:00,272.72,272.9,270.67,271.38,251644.0,272.72,272.9,270.67,271.38,251644.0
2020-02-28 15:10:00,271.3,274.63,271.13,273.66,249114.0,271.3,274.63,271.13,273.66,249114.0
2020-02-28 15:20:00,273.71,274.19,271.36,271.39,173084.0,273.71,274.19,271.36,271.39,173084.0
2020-02-28 15:30:00,271.49,272.9,271.41,271.75,268589.0,271.49,272.9,271.41,271.75,268589.0
2020-02-28 15:40:00,271.84,272.75,270.72,272.42,331353.0,271.84,272.75,270.72,272.42,331353.0
2020-02-28 15:50:00,272.27,275.55,272.01,275.55,694616.0,272.27,275.55,272.01,275.55,694616.0
2020-03-02 09:30:00,279.54,280.4,275.71,275.72,452530.0,279.54,280.4,275.71,275.72,452530.0
2020-03-02 09:40:00,275.68,278.22,275.51,277.79,295231.0,275.68,278.22,275.51,277.79,295231.0
2020-03-02 09:50:00,277.71,278.12,276.29,276.83,144988.0,277.71,278.12,276.29,276.83,144988.0
2020-03-02 10:00:00,276.65,277.19,274.29,274.65,269055.0,276.65,277.19,274.29,274.65,269055.0
2020-03-02 10:10:00,274.58,276.8,274.58,276.25,191914.0,274.58,276.8,274.58,276.25,191914.0
2020-03-02 10:20:00,276.29,276.98,274.77,276.87,197754.0,276.29,276.98,274.77,276.87,197754.0
2020-03-02 10:30:00,276.98,277.47,275.78,277.18,206445.0,276.98,277.47,275.78,277.18,206445.0
2020-03-02 10:40:00,277.28,278.99,276.8,278.85,179425.0,277.28,278.99,276.8,278.85,179425.0
2020-03-02 10:50:00,278.92,279.94,277.9,278.31,207924.0,278.92,279.94,277.9,278.31,207924.0
2020-03-02 11:00:00,278.14,279.13,276.9,277.33,195313.0,278.14,279.13,276.9,277.33,195313.0
2020-03-02 11:10:00,277.4,280.0,277.14,279.52,163347.0,277.4,280.0,277.14,279.52,163347.0
2020-03-02 11:20:00,279.49,281.03,279.44,280.76,187966.0,279.49,281.03,279.44,280.76,187966.0
2020-03-02 11:30:00,280.77,282.68,280.08,282.46,145766.0,280.77,282.68,280.08,282.46,145766.0
2020-03-02 11:40:00,282.28,282.48,281.02,281.26,102750.0,282.28,282.48,281.02,281.26,102750.0
2020-03-02 11:50:00,281.25,283.35,280.9,283.26,113719.0,281.25,283.35,280.9,283.26,113719.0
2020-03-02 12:00:00,283.26,285.75,283.18,284.89,269911.0,283.26,285.75,283.18,284.89,269911.0
2020-03-02 12:10:00,284.84,285.98,284.01,284.71,197042.0,284.84,285.98,284.01,284.71,197042.0
2020-03-02 12:20:00,284.81,286.02,284.24,285.67,155893.0,284.81,286.02,284.24,285.67,155893.0
2020-03-02 12:30:00,285.7,286.34,285.05,285.65,103355.0,285.7,286.34,285.05,285.65,103355.0
2020-03-02 12:40:00,285.82,286.47,285.15,286.09,94232.0,285.82,286.47,285.15,286.09,94232.0
2020-03-02 12:50:00,285.98,287.69,285.25,287.53,132341.0,285.98,287.69,285.25,287.53,132341.0
2020-03-02 13:00:00,287.62,287.75,286.89,287.38,134716.0,287.62,287.75,286.89,287.38,134716.0
2020-03-02 13:10:00,287.33,288.45,287.33,288.17,162627.0,287.33,288.45,287.33,288.17,162627.0
2020-03-02 13:20:00,288.16,289.17,287.88,289.0,231491.0,288.16,289.17,287.88,289.0,231491.0
2020-03-02 13:30:00,288.98,289.91,288.49,289.88,179493.0,288.98,289.91,288.49,289.88,179493.0
2020-03-02 13:40:00,289.88,290.78,289.6,290.13,174115.0,289.88,290.78,289.6,290.13,174115.0
2020-03-02 13:50:00,290.08,290.88,288.57,289.51,151700.0,290.08,290.88,288.57,289.51,151700.0
2020-03-02 14:00:00,289.4,291.69,289.38,291.69,98969.0,289.4,291.69,289.38,291.69,98969.0
2020-03-02 14:10:00,291.71,291.71,289.61,290.68,134340.0,291.71,291.71,289.61,290.68,134340.0
2020-03-02 14:20:00,290.71,290.9,287.85,288.08,209084.0,290.71,290.9,287.85,288.08,209084.0
2020-03-02 14:30:00,288.02,288.49,285.7,285.86,180389.0,288.02,288.49,285.7,285.86,180389.0
2020-03-02 14:40:00,285.86,286.76,284.73,286.32,139396.0,285.86,286.76,284.73,286.32,139396.0
2020-03-02 14:50:00,286.31,286.4,284.7,284.9,129261.0,286.31,286.4,284.7,284.9,129261.0
2020-03-02 15:00:00,284.75,287.72,284.75,287.44,158909.0,284.75,287.72,284.75,287.44,158909.0
2020-03-02 15:10:00,287.34,289.0,286.95,287.25,213928.0,287.34,289.0,286.95,287.25,213928.0
2020-03-02 15:20:00,287.23,289.13,287.21,287.98,137982.0,287.23,289.13,287.21,287.98,137982.0
2020-03-02 15:30:00,287.97,289.41,287.9,289.24,123887.0,287.97,289.41,287.9,289.24,123887.0
2020-03-02 15:40:00,289.22,290.06,288.64,289.05,214970.0,289.22,290.06,288.64,289.05,214970.0
2020-03-02 15:50:00,288.81,289.6,288.27,288.99,575587.0,288.81,289.6,288.27,288.99,575587.0
2020-03-03 09:30:00,292.5,292.5,287.1,289.6,356568.0,292.5,292.5,287.1,289.6,356568.0
2020-03-03 09:40:00,289.2,291.0,288.73,290.18,151417.0,289.2,291.0,288.73,290.18,151417.0
2020-03-03 09:50:00,290.05,290.05,288.02,288.63,148001.0,290.05,290.05,288.02,288.63,148001.0
2020-03-03 10:00:00,288.82,297.44,288.78,292.39,359422.0,288.82,297.44,288.78,292.39,359422.0
2020-03-03 10:10:00,292.22,292.58,288.01,289.46,178406.0,292.22,292.58,288.01,289.46,178406.0
2020-03-03 10:20:00,289.56,292.29,289.38,291.4,169094.0,289.56,292.29,289.38,291.4,169094.0
2020-03-03 10:30:00,291.45,292.25,290.52,290.76,82850.0,291.45,292.25,290.52,290.76,82850.0
2020-03-03 10:40:00,290.92,292.23,288.9,289.4,112354.0,290.92,292.23,288.9,289.4,112354.0
2020-03-03 10:50:00,289.7,291.26,289.01,291.07,134540.0,289.7,291.26,289.01,291.07,134540.0
2020-03-03 11:00:00,290.93,291.17,289.06,289.08,64437.0,290.93,291.17,289.06,289.08,64437.0
2020-03-03 11:10:00,289.25,289.39,286.68,286.87,184917.0,289.25,289.39,286.68,286.87,184917.0
2020-03-03 11:20:00,286.87,287.59,282.7,283.13,181174.0,286.87,287.59,282.7,283.13,181174.0
2020-03-03 11:30:00,283.0,286.43,282.73,285.69,118917.0,283.0,286.43,282.73,285.69,118917.0
2020-03-03 11:40:00,285.75,286.19,284.64,285.1,53407.0,285.75,286.19,284.64,285.1,53407.0
2020-03-03 11:50:00,285.06,287.0,285.05,286.59,62895.0,285.06,287.0,285.05,286.59,62895.0
2020-03-03 12:00:00,286.51,288.88,286.13,288.61,104370.0,286.51,288.88,286.13,288.61,104370.0
2020-03-03 12:10:00,288.68,288.69,286.05,286.73,90502.0,288.68,288.69,286.05,286.73,90502.0
2020-03-03 12:20:00,286.56,287.44,285.99,286.57,61680.0,286.56,287.44,285.99,286.57,61680.0
2020-03-03 12:30:00,286.56,286.71,285.05,285.98,51721.0,286.56,286.71,285.05,285.98,51721.0
2020-03-03 12:40:00,285.84,286.74,285.18,286.36,51911.0,285.84,286.74,285.18,286.36,51911.0
2020-03-03 12:50:00,286.05,287.0,285.83,286.81,63899.0,286.05,287.0,285.83,286.81,63899.0
2020-03-03 13:00:00,286.67,286.67,284.87,285.1,67092.0,286.67,286.67,284.87,285.1,67092.0
2020-03-03 13:10:00,285.16,285.16,283.17,283.28,59800.0,285.16,285.16,283.17,283.28,59800.0
2020-03-03 13:20:00,283.44,283.72,281.7,282.96,85803.0,283.44,283.72,281.7,282.96,85803.0
2020-03-03 13:30:00,283.0,283.55,281.0,282.5,64408.0,283.0,283.55,281.0,282.5,64408.0
2020-03-03 13:40:00,282.67,282.79,280.25,280.51,96553.0,282.67,282.79,280.25,280.51,96553.0
2020-03-03 13:50:00,280.51,281.49,279.86,280.36,104689.0,280.51,281.49,279.86,280.36,104689.0
2020-03-03 14:00:00,280.55,280.99,278.64,278.81,129400.0,280.55,280.99,278.64,278.81,129400.0
2020-03-03 14:10:00,278.85,280.93,278.56,278.82,97901.0,278.85,280.93,278.56,278.82,97901.0
2020-03-03 14:20:00,278.81,281.79,278.42,281.71,87208.0,278.81,281.79,278.42,281.71,87208.0
2020-03-03 14:30:00,281.44,281.57,278.15,278.32,107791.0,281.44,281.57,278.15,278.32,107791.0
2020-03-03 14:40:00,278.15,280.5,278.08,280.22,85995.0,278.15,280.5,278.08,280.22,85995.0
2020-03-03 14:50:00,280.33,281.42,279.57,281.03,95005.0,280.33,281.42,279.57,281.03,95005.0
2020-03-03 15:00:00,281.15,283.04,280.7,281.53,106755.0,281.15,283.04,280.7,281.53,106755.0
2020-03-03 15:10:00,281.64,283.5,281.48,282.9,93453.0,281.64,283.5,281.48,282.9,93453.0
2020-03-03 15:20:00,283.03,284.3,281.65,284.28,117470.0,283.03,284.3,281.65,284.28,117470.0
2020-03-03 15:30:00,284.13,284.38,280.25,280.73,128496.0,284.13,284.38,280.25,280.73,128496.0
2020-03-03 15:40:00,280.85,284.28,280.46,283.0,156680.0,280.85,284.28,280.46,283.0,156680.0
2020-03-03 15:50:00,282.67,283.04,280.12,280.3,377675.0,282.67,283.04,280.12,280.3,377675.0
2020-03-04 09:30:00,284.55,285.91,281.31,282.11,282610.0,284.55,285.91,281.31,282.11,282610.0
2020-03-04 09:40:00,281.99,282.77,280.08,280.23,139673.0,281.99,282.77,280.08,280.23,139673.0
2020-03-04 09:50:00,280.35,280.83,278.02,278.73,170273.0,280.35,280.83,278.02,278.73,170273.0
2020-03-04 10:00:00,278.72,280.01,277.56,279.16,181319.0,278.72,280.01,277.56,279.16,181319.0
2020-03-04 10:10:00,279.31,281.69,278.78,281.66,132728.0,279.31,281.69,278.78,281.66,132728.0
2020-03-04 10:20:00,281.65,282.0,280.71,281.4,125770.0,281.65,282.0,280.71,281.4,125770.0
2020-03-04 10:30:00,281.48,281.66,279.02,279.68,112235.0,281.48,281.66,279.02,279.68,112235.0
2020-03-04 10:40:00,279.44,280.65,278.58,280.45,78152.0,279.44,280.65,278.58,280.45,78152.0
2020-03-04 10:50:00,280.5,280.55,279.0,279.54,81830.0,280.5,280.55,279.0,279.54,81830.0
2020-03-04 11:00:00,279.48,280.05,278.51,279.15,79775.0,279.48,280.05,278.51,279.15,79775.0
2020-03-04 11:10:00,279.15,279.86,278.59,278.86,84504.0,279.15,279.86,278.59,278.86,84504.0
2020-03-04 11:20:00,278.82,279.91,278.03,279.91,124063.0,278.82,279.91,278.03,279.91,124063.0
2020-03-04 11:30:00,280.0,280.32,279.07,279.43,76173.0,280.0,280.32,279.07,279.43,76173.0
2020-03-04 11:40:00,279.54,279.76,278.52,278.77,109544.0,279.54,279.76,278.52,278.77,109544.0
2020-03-04 11:50:00,278.72,279.02,277.74,277.91,125785.0,278.72,279.02,277.74,277.91,125785.0
2020-03-04 12:00:00,277.92,278.2,277.21,277.36,123261.0,277.92,278.2,277.21,277.36,123261.0
2020-03-04 12:10:00,277.44,277.95,277.01,277.6,114652.0,277.44,277.95,277.01,277.6,114652.0
2020-03-04 12:20:00,277.63,278.42,277.5,278.25,160809.0,277.63,278.42,277.5,278.25,160809.0
2020-03-04 12:30:00,278.26,279.19,277.82,278.4,83620.0,278.26,279.19,277.82,278.4,83620.0
2020-03-04 12:40:00,278.36,279.02,278.15,278.94,51754.0,278.36,279.02,278.15,278.94,51754.0
2020-03-04 12:50:00,278.88,279.8,278.87,279.68,73095.0,278.88,279.8,278.87,279.68,73095.0
2020-03-04 13:00:00,279.67,282.49,279.62,281.2,260209.0,279.67,282.49,279.62,281.2,260209.0
2020-03-04 13:10:00,281.28,282.06,280.36,281.84,95628.0,281.28,282.06,280.36,281.84,95628.0
2020-03-04 13:20:00,281.88,282.18,280.82,281.03,104013.0,281.88,282.18,280.82,281.03,104013.0
2020-03-04 13:30:00,281.03,282.3,280.84,281.61,72562.0,281.03,282.3,280.84,281.61,72562.0
2020-03-04 13:40:00,281.61,282.42,281.35,281.9,65043.0,281.61,282.42,281.35,281.9,65043.0
2020-03-04 13:50:00,281.91,282.32,280.83,280.95,82424.0,281.91,282.32,280.83,280.95,82424.0
2020-03-04 14:00:00,281.05,281.22,279.77,280.02,118147.0,281.05,281.22,279.77,280.02,118147.0
2020-03-04 14:10:00,280.11,281.19,280.1,281.12,76793.0,280.11,281.19,280.1,281.12,76793.0
2020-03-04 14:20:00,281.07,281.42,280.62,281.08,79566.0,281.07,281.42,280.62,281.08,79566.0
2020-03-04 14:30:00,281.1,281.73,280.73,280.89,69263.0,281.1,281.73,280.73,280.89,69263.0
2020-03-04 14:40:00,280.96,281.06,279.9,279.96,59809.0,280.96,281.06,279.9,279.96,59809.0
2020-03-04 14:50:00,280.07,280.18,279.56,279.76,94042.0,280.07,280.18,279.56,279.76,94042.0
2020-03-04 15:00:00,279.75,280.97,279.51,280.43,120029.0,279.75,280.97,279.51,280.43,120029.0
2020-03-04 15:10:00,280.45,281.49,280.13,280.41,147334.0,280.45,281.49,280.13,280.41,147334.0
2020-03-04 15:20:00,280.48,280.97,280.11,280.95,109953.0,280.48,280.97,280.11,280.95,109953.0
2020-03-04 15:30:00,280.99,282.2,280.99,281.78,128765.0,280.99,282.2,280.99,281.78,128765.0
2020-03-04 15:40:00,281.84,281.9,280.38,281.06,169688.0,281.84,281.9,280.38,281.06,169688.0
2020-03-04 15:50:00,281.01,283.14,281.01,283.08,446864.0,281.01,283.14,281.01,283.08,446864.0
2020-03-05 09:30:00,275.79,276.31,272.2,272.32,479950.0,275.79,276.31,272.2,272.32,479950.0
2020-03-05 09:40:00,272.3,272.79,268.12,268.55,733738.0,272.3,272.79,268.12,268.55,733738.0
2020-03-05 09:50:00,268.58,270.0,268.2,269.34,488480.0,268.58,270.0,268.2,269.34,488480.0
2020-03-05 10:00:00,269.35,269.36,268.3,269.16,406116.0,269.35,269.36,268.3,269.16,406116.0
2020-03-05 10:10:00,269.14,271.1,268.96,270.47,398959.0,269.14,271.1,268.96,270.47,398959.0
2020-03-05 10:20:00,270.45,271.17,270.0,270.87,184481.0,270.45,271.17,270.0,270.87,184481.0
2020-03-05 10:30:00,271.01,271.4,269.1,269.12,247974.0,271.01,271.4,269.1,269.12,247974.0
2020-03-05 10:40:00,269.13,270.7,268.91,269.7,156545.0,269.13,270.7,268.91,269.7,156545.0
2020-03-05 10:50:00,269.68,270.38,269.3,269.38,129945.0,269.68,270.38,269.3,269.38,129945.0
2020-03-05 11:00:00,269.31,270.68,268.38,270.33,184410.0,269.31,270.68,268.38,270.33,184410.0
2020-03-05 11:10:00,270.35,270.94,269.6,269.61,161955.0,270.35,270.94,269.6,269.61,161955.0
2020-03-05 11:20:00,269.59,270.25,268.5,269.33,191296.0,269.59,270.25,268.5,269.33,191296.0
2020-03-05 11:30:00,269.33,270.0,268.75,268.94,119069.0,269.33,270.0,268.75,268.94,119069.0
2020-03-05 11:40:00,268.92,270.0,268.47,269.73,136088.0,268.92,270.0,268.47,269.73,136088.0
2020-03-05 11:50:00,269.82,270.1,268.9,269.27,86358.0,269.82,270.1,268.9,269.27,86358.0
2020-03-05 12:00:00,269.29,269.5,267.23,267.44,227200.0,269.29,269.5,267.23,267.44,227200.0
2020-03-05 12:10:00,267.38,267.95,266.54,267.32,225654.0,267.38,267.95,266.54,267.32,225654.0
2020-03-05 12:20:00,267.37,267.74,266.56,266.93,140740.0,267.37,267.74,266.56,266.93,140740.0
2020-03-05 12:30:00,266.91,267.11,265.95,266.02,240142.0,266.91,267.11,265.95,266.02,240142.0
2020-03-05 12:40:00,266.04,266.13,264.01,265.37,357102.0,266.04,266.13,264.01,265.37,357102.0
2020-03-05 12:50:00,265.29,265.46,264.5,264.68,139932.0,265.29,265.46,264.5,264.68,139932.0
2020-03-05 13:00:00,264.67,266.25,263.69,263.82,244948.0,264.67,266.25,263.69,263.82,244948.0
2020-03-05 13:10:00,263.81,263.92,263.0,263.44,228291.0,263.81,263.92,263.0,263.44,228291.0
2020-03-05 13:20:00,263.35,265.9,263.35,265.7,149607.0,263.35,265.9,263.35,265.7,149607.0
2020-03-05 13:30:00,265.7,266.81,264.92,265.53,192096.0,265.7,266.81,264.92,265.53,192096.0
2020-03-05 13:40:00,265.52,265.67,264.51,265.07,109924.0,265.52,265.67,264.51,265.07,109924.0
2020-03-05 13:50:00,265.15,265.37,263.81,264.8,96915.0,265.15,265.37,263.81,264.8,96915.0
2020-03-05 14:00:00,264.79,265.18,263.92,264.03,108530.0,264.79,265.18,263.92,264.03,108530.0
2020-03-05 14:10:00,264.01,264.3,263.2,263.44,148292.0,264.01,264.3,263.2,263.44,148292.0
2020-03-05 14:20:00,263.47,263.67,262.59,263.0,157306.0,263.47,263.67,262.59,263.0,157306.0
2020-03-05 14:30:00,263.01,263.78,262.88,263.57,148281.0,263.01,263.78,262.88,263.57,148281.0
2020-03-05 14:40:00,263.53,264.09,262.85,263.34,133448.0,263.53,264.09,262.85,263.34,133448.0
2020-03-05 14:50:00,263.43,263.82,262.31,262.59,159954.0,263.43,263.82,262.31,262.59,159954.0
2020-03-05 15:00:00,262.61,262.93,262.0,262.54,130872.0,262.61,262.93,262.0,262.54,130872.0
2020-03-05 15:10:00,262.56,262.72,261.15,261.82,222734.0,262.56,262.72,261.15,261.82,222734.0
2020-03-05 15:20:00,261.79,262.1,261.0,261.61,208469.0,261.79,262.1,261.0,261.61,208469.0
2020-03-05 15:30:00,261.56,265.5,261.49,262.75,812093.0,261.56,265.5,261.49,262.75,812093.0
2020-03-05 15:40:00,262.75,265.18,261.19,262.69,501018.0,262.75,265.18,261.19,262.69,501018.0
2020-03-05 15:50:00,262.62,263.54,259.65,260.18,1266528.0,262.62,263.54,259.65,260.18,1266528.0
2020-03-06 09:30:00,253.7,254.96,249.8,250.81,1378959.0,253.7,254.96,249.8,250.81,1378959.0
2020-03-06 09:40:00,250.75,253.75,249.8,252.18,705412.0,250.75,253.75,249.8,252.18,705412.0
2020-03-06 09:50:00,252.21,254.39,250.96,254.05,336352.0,252.21,254.39,250.96,254.05,336352.0
2020-03-06 10:00:00,254.04,256.36,253.89,254.88,388884.0,254.04,256.36,253.89,254.88,388884.0
2020-03-06 10:10:00,254.89,257.17,254.13,256.04,229313.0,254.89,257.17,254.13,256.04,229313.0
2020-03-06 10:20:00,256.21,261.88,256.12,261.63,359595.0,256.21,261.88,256.12,261.63,359595.0
2020-03-06 10:30:00,261.5,262.5,258.56,262.2,420135.0,261.5,262.5,258.56,262.2,420135.0
2020-03-06 10:40:00,262.16,264.29,260.51,262.7,403309.0,262.16,264.29,260.51,262.7,403309.0
2020-03-06 10:50:00,262.67,263.79,260.18,261.54,320516.0,262.67,263.79,260.18,261.54,320516.0
2020-03-06 11:00:00,261.6,261.94,258.7,258.91,190158.0,261.6,261.94,258.7,258.91,190158.0
2020-03-06 11:10:00,258.78,260.71,258.37,259.71,176319.0,258.78,260.71,258.37,259.71,176319.0
2020-03-06 11:20:00,259.65,260.15,258.0,258.11,178584.0,259.65,260.15,258.0,258.11,178584.0
2020-03-06 11:30:00,258.15,262.78,258.12,262.78,214273.0,258.15,262.78,258.12,262.78,214273.0
2020-03-06 11:40:00,262.67,263.18,259.59,259.9,236238.0,262.67,263.18,259.59,259.9,236238.0
2020-03-06 11:50:00,260.12,262.0,258.9,261.04,273402.0,260.12,262.0,258.9,261.04,273402.0
2020-03-06 12:00:00,261.21,261.33,258.59,258.67,166221.0,261.21,261.33,258.59,258.67,166221.0
2020-03-06 12:10:00,258.65,258.78,256.87,256.94,145931.0,258.65,258.78,256.87,256.94,145931.0
2020-03-06 12:20:00,256.96,257.95,256.61,257.4,121028.0,256.96,257.95,256.61,257.4,121028.0
2020-03-06 12:30:00,257.5,260.6,257.3,259.32,144689.0,257.5,260.6,257.3,259.32,144689.0
2020-03-06 12:40:00,259.25,260.51,258.86,259.44,88884.0,259.25,260.51,258.86,259.44,88884.0
2020-03-06 12:50:00,259.38,259.82,258.52,258.87,68718.0,259.38,259.82,258.52,258.87,68718.0
2020-03-06 13:00:00,258.82,260.83,258.82,259.9,77549.0,258.82,260.83,258.82,259.9,77549.0
2020-03-06 13:10:00,259.81,260.58,258.48,259.04,60874.0,259.81,260.58,258.48,259.04,60874.0
2020-03-06 13:20:00,258.99,260.33,258.11,258.95,106887.0,258.99,260.33,258.11,258.95,106887.0
2020-03-06 13:30:00,258.93,259.59,258.26,259.4,90527.0,258.93,259.59,258.26,259.4,90527.0
2020-03-06 13:40:00,259.29,259.89,257.88,258.16,99814.0,259.29,259.89,257.88,258.16,99814.0
2020-03-06 13:50:00,258.19,259.61,258.0,259.24,144291.0,258.19,259.61,258.0,259.24,144291.0
2020-03-06 14:00:00,259.1,259.1,257.65,257.81,104716.0,259.1,259.1,257.65,257.81,104716.0
2020-03-06 14:10:00,257.64,258.58,257.58,257.84,83315.0,257.64,258.58,257.58,257.84,83315.0
2020-03-06 14:20:00,257.81,258.35,257.05,257.63,75100.0,257.81,258.35,257.05,257.63,75100.0
2020-03-06 14:30:00,257.6,257.95,255.86,256.07,107356.0,257.6,257.95,255.86,256.07,107356.0
2020-03-06 14:40:00,256.17,256.28,255.19,255.23,113366.0,256.17,256.28,255.19,255.23,113366.0
2020-03-06 14:50:00,255.13,256.08,254.75,255.43,132779.0,255.13,256.08,254.75,255.43,132779.0
2020-03-06 15:00:00,255.38,256.25,254.95,255.21,141287.0,255.38,256.25,254.95,255.21,141287.0
2020-03-06 15:10:00,255.19,257.49,255.17,257.18,123864.0,255.19,257.49,255.17,257.18,123864.0
2020-03-06 15:20:00,257.23,258.02,256.06,256.19,138087.0,257.23,258.02,256.06,256.19,138087.0
2020-03-06 15:30:00,256.18,259.52,255.81,257.98,179307.0,256.18,259.52,255.81,257.98,179307.0
2020-03-06 15:40:00,258.03,261.45,257.93,261.35,219106.0,258.03,261.45,257.93,261.35,219106.0
2020-03-06 15:50:00,261.46,263.94,261.35,262.33,539885.0,261.46,263.94,261.35,262.33,539885.0
2020-03-09 09:30:00,238.0,239.47,231.57,231.57,661240.0,238.0,239.47,231.57,231.57,661240.0
2020-03-09 09:40:00,230.01,233.0,229.96,229.98,124321.0,230.01,233.0,229.96,229.98,124321.0
2020-03-09 09:50:00,229.99,235.0,224.37,232.48,606606.0,229.99,235.0,224.37,232.48,606606.0
2020-03-09 10:00:00,233.28,239.0,232.75,238.75,397406.0,233.28,239.0,232.75,238.75,397406.0
2020-03-09 10:10:00,238.75,240.98,237.15,240.17,280964.0,238.75,240.98,237.15,240.17,280964.0
2020-03-09 10:20:00,240.17,240.87,237.0,238.59,282834.0,240.17,240.87,237.0,238.59,282834.0
2020-03-09 10:30:00,238.5,241.48,238.49,240.23,353049.0,238.5,241.48,238.49,240.23,353049.0
2020-03-09 10:40:00,240.23,241.32,239.0,239.76,217065.0,240.23,241.32,239.0,239.76,217065.0
2020-03-09 10:50:00,239.83,239.83,237.61,237.74,232240.0,239.83,239.83,237.61,237.74,232240.0
2020-03-09 11:00:00,237.68,238.71,236.41,236.86,219813.0,237.68,238.71,236.41,236.86,219813.0
2020-03-09 11:10:00,236.74,238.92,236.61,238.61,113420.0,236.74,238.92,236.61,238.61,113420.0
2020-03-09 11:20:00,238.5,238.58,236.38,236.69,134760.0,238.5,238.58,236.38,236.69,134760.0
2020-03-09 11:30:00,236.59,239.38,236.06,239.33,120928.0,236.59,239.38,236.06,239.33,120928.0
2020-03-09 11:40:00,239.24,241.24,238.84,241.14,117000.0,239.24,241.24,238.84,241.14,117000.0
2020-03-09 11:50:00,241.08,241.29,238.5,238.88,124465.0,241.08,241.29,238.5,238.88,124465.0
2020-03-09 12:00:00,239.02,239.25,237.55,238.58,102899.0,239.02,239.25,237.55,238.58,102899.0
2020-03-09 12:10:00,238.79,238.88,237.0,237.31,107696.0,238.79,238.88,237.0,237.31,107696.0
2020-03-09 12:20:00,237.13,237.57,234.89,234.89,203682.0,237.13,237.57,234.89,234.89,203682.0
2020-03-09 12:30:00,234.89,235.17,233.14,234.16,170260.0,234.89,235.17,233.14,234.16,170260.0
2020-03-09 12:40:00,234.02,234.5,232.5,233.52,193726.0,234.02,234.5,232.5,233.52,193726.0
2020-03-09 12:50:00,233.48,234.0,232.77,233.76,157983.0,233.48,234.0,232.77,233.76,157983.0
2020-03-09 13:00:00,233.8,235.45,233.12,233.89,143683.0,233.8,235.45,233.12,233.89,143683.0
2020-03-09 13:10:00,233.84,234.3,233.0,233.22,75986.0,233.84,234.3,233.0,233.22,75986.0
2020-03-09 13:20:00,233.22,233.69,232.39,232.75,124372.0,233.22,233.69,232.39,232.75,124372.0
2020-03-09 13:30:00,232.63,232.88,231.15,231.39,140975.0,232.63,232.88,231.15,231.39,140975.0
2020-03-09 13:40:00,231.22,231.77,230.0,230.87,157638.0,231.22,231.77,230.0,230.87,157638.0
2020-03-09 13:50:00,230.86,230.91,229.51,229.84,177663.0,230.86,230.91,229.51,229.84,177663.0
2020-03-09 14:00:00,229.99,230.28,227.5,227.85,195694.0,229.99,230.28,227.5,227.85,195694.0
2020-03-09 14:10:00,227.84,230.46,227.33,229.22,156660.0,227.84,230.46,227.33,229.22,156660.0
2020-03-09 14:20:00,229.28,229.96,228.2,228.34,118612.0,229.28,229.96,228.2,228.34,118612.0
2020-03-09 14:30:00,228.33,228.49,226.25,227.06,168009.0,228.33,228.49,226.25,227.06,168009.0
2020-03-09 14:40:00,227.03,227.17,225.33,226.04,231323.0,227.03,227.17,225.33,226.04,231323.0
2020-03-09 14:50:00,226.05,229.14,226.01,228.74,149403.0,226.05,229.14,226.01,228.74,149403.0
2020-03-09 15:00:00,228.71,230.13,228.01,229.01,180328.0,228.71,230.13,228.01,229.01,180328.0
2020-03-09 15:10:00,229.0,229.87,228.15,228.76,144029.0,229.0,229.87,228.15,228.76,144029.0
2020-03-09 15:20:00,228.79,232.0,228.62,230.98,217746.0,228.79,232.0,228.62,230.98,217746.0
2020-03-09 15:30:00,231.03,231.48,230.05,231.12,204359.0,231.03,231.48,230.05,231.12,204359.0
2020-03-09 15:40:00,231.09,231.22,229.15,230.88,206744.0,231.09,231.22,229.15,230.88,206744.0
2020-03-09 15:50:00,230.77,230.87,227.13,227.17,612281.0,230.77,230.87,227.13,227.17,612281.0
2020-03-10 09:30:00,237.02,237.83,233.14,233.3,508143.0,237.02,237.83,233.14,233.3,508143.0
2020-03-10 09:40:00,233.25,233.41,228.26,229.07,443252.0,233.25,233.41,228.26,229.07,443252.0
2020-03-10 09:50:00,228.99,232.38,228.98,231.42,285368.0,228.99,232.38,228.98,231.42,285368.0
2020-03-10 10:00:00,231.3,231.6,229.65,230.6,213075.0,231.3,231.6,229.65,230.6,213075.0
2020-03-10 10:10:00,230.56,231.18,229.9,230.71,204847.0,230.56,231.18,229.9,230.71,204847.0
2020-03-10 10:20:00,230.58,231.01,228.09,228.45,198378.0,230.58,231.01,228.09,228.45,198378.0
2020-03-10 10:30:00,228.51,228.51,226.2,226.2,280109.0,228.51,228.51,226.2,226.2,280109.0
2020-03-10 10:40:00,226.2,226.7,224.41,224.41,258034.0,226.2,226.7,224.41,224.41,258034.0
2020-03-10 10:50:00,224.4,224.5,222.08,222.08,315637.0,224.4,224.5,222.08,222.08,315637.0
2020-03-10 11:00:00,222.05,225.88,221.0,225.12,324174.0,222.05,225.88,221.0,225.12,324174.0
2020-03-10 11:10:00,225.12,225.12,221.3,221.56,228221.0,225.12,225.12,221.3,221.56,228221.0
2020-03-10 11:20:00,221.46,221.84,218.01,218.91,344081.0,221.46,221.84,218.01,218.91,344081.0
2020-03-10 11:30:00,218.84,219.35,217.14,218.64,212021.0,218.84,219.35,217.14,218.64,212021.0
2020-03-10 11:40:00,218.56,220.39,217.68,219.51,232024.0,218.56,220.39,217.68,219.51,232024.0
2020-03-10 11:50:00,219.35,219.83,215.0,216.02,349988.0,219.35,219.83,215.0,216.02,349988.0
2020-03-10 12:00:00,216.02,219.44,215.87,218.23,262233.0,216.02,219.44,215.87,218.23,262233.0
2020-03-10 12:10:00,218.19,221.67,218.19,220.46,206719.0,218.19,221.67,218.19,220.46,206719.0
2020-03-10 12:20:00,220.48,220.8,219.12,219.18,141685.0,220.48,220.8,219.12,219.18,141685.0
2020-03-10 12:30:00,219.1,219.18,216.75,217.65,182992.0,219.1,219.18,216.75,217.65,182992.0
2020-03-10 12:40:00,217.79,219.06,217.1,217.96,136098.0,217.79,219.06,217.1,217.96,136098.0
2020-03-10 12:50:00,217.9,219.5,217.61,218.34,161182.0,217.9,219.5,217.61,218.34,161182.0
2020-03-10 13:00:00,218.4,219.39,217.5,219.13,132846.0,218.4,219.39,217.5,219.13,132846.0
2020-03-10 13:10:00,219.29,220.1,218.62,219.84,145342.0,219.29,220.1,218.62,219.84,145342.0
2020-03-10 13:20:00,219.77,220.39,219.31,219.95,167388.0,219.77,220.39,219.31,219.95,167388.0
2020-03-10 13:30:00,219.96,220.45,218.0,218.28,219136.0,219.96,220.45,218.0,218.28,219136.0
2020-03-10 13:40:00,218.45,218.89,217.2,217.48,244988.0,218.45,218.89,217.2,217.48,244988.0
2020-03-10 13:50:00,217.5,218.0,217.26,217.85,123518.0,217.5,218.0,217.26,217.85,123518.0
2020-03-10 14:00:00,217.79,219.65,217.3,219.29,123887.0,217.79,219.65,217.3,219.29,123887.0
2020-03-10 14:10:00,219.31,219.98,218.71,219.58,122408.0,219.31,219.98,218.71,219.58,122408.0
2020-03-10 14:20:00,219.59,220.44,219.05,220.09,144131.0,219.59,220.44,219.05,220.09,144131.0
2020-03-10 14:30:00,220.2,221.73,219.61,221.32,208157.0,220.2,221.73,219.61,221.32,208157.0
2020-03-10 14:40:00,221.2,222.84,221.0,222.66,278677.0,221.2,222.84,221.0,222.66,278677.0
2020-03-10 14:50:00,222.52,222.56,220.02,221.06,211043.0,222.52,222.56,220.02,221.06,211043.0
2020-03-10 15:00:00,221.18,223.68,221.02,222.25,218966.0,221.18,223.68,221.02,222.25,218966.0
2020-03-10 15:10:00,222.21,224.56,222.05,224.19,181871.0,222.21,224.56,222.05,224.19,181871.0
2020-03-10 15:20:00,224.11,225.18,223.39,223.84,251756.0,224.11,225.18,223.39,223.84,251756.0
2020-03-10 15:30:00,223.86,225.87,222.98,225.81,233170.0,223.86,225.87,222.98,225.81,233170.0
2020-03-10 15:40:00,225.81,226.04,223.96,225.55,275392.0,225.81,226.04,223.96,225.55,275392.0
2020-03-10 15:50:00,225.66,231.23,225.17,231.0,777411.0,225.66,231.23,225.17,231.0,777411.0
2020-03-11 09:30:00,222.99,226.99,221.2,224.2,587542.0,222.99,226.99,221.2,224.2,587542.0
2020-03-11 09:40:00,224.0,226.0,217.68,218.32,663419.0,224.0,226.0,217.68,218.32,663419.0
2020-03-11 09:50:00,218.45,218.45,213.29,216.38,805817.0,218.45,218.45,213.29,216.38,805817.0
2020-03-11 10:00:00,216.43,216.65,213.75,214.0,459527.0,216.43,216.65,213.75,214.0,459527.0
2020-03-11 10:10:00,214.0,214.77,211.3,211.84,597017.0,214.0,214.77,211.3,211.84,597017.0
2020-03-11 10:20:00,211.79,211.93,209.05,209.97,761216.0,211.79,211.93,209.05,209.97,761216.0
2020-03-11 10:30:00,209.94,209.97,205.55,208.99,917450.0,209.94,209.97,205.55,208.99,917450.0
2020-03-11 10:40:00,208.79,210.6,207.54,208.74,543002.0,208.79,210.6,207.54,208.74,543002.0
2020-03-11 10:50:00,208.77,213.1,208.71,212.88,463514.0,208.77,213.1,208.71,212.88,463514.0
2020-03-11 11:00:00,212.88,213.45,209.5,210.62,416553.0,212.88,213.45,209.5,210.62,416553.0
2020-03-11 11:10:00,210.7,211.21,207.78,208.22,342091.0,210.7,211.21,207.78,208.22,342091.0
2020-03-11 11:20:00,208.21,208.46,206.13,206.8,304651.0,208.21,208.46,206.13,206.8,304651.0
2020-03-11 11:30:00,206.8,207.84,206.12,207.19,266149.0,206.8,207.84,206.12,207.19,266149.0
2020-03-11 11:40:00,207.18,207.88,203.43,204.53,553683.0,207.18,207.88,203.43,204.53,553683.0
2020-03-11 11:50:00,204.47,205.79,203.0,205.41,495156.0,204.47,205.79,203.0,205.41,495156.0
2020-03-11 12:00:00,205.38,205.39,203.42,205.15,442592.0,205.38,205.39,203.42,205.15,442592.0
2020-03-11 12:10:00,205.2,206.46,205.1,205.94,527691.0,205.2,206.46,205.1,205.94,527691.0
2020-03-11 12:20:00,206.04,206.06,203.61,204.15,453024.0,206.04,206.06,203.61,204.15,453024.0
2020-03-11 12:30:00,204.12,204.33,200.22,200.25,660398.0,204.12,204.33,200.22,200.25,660398.0
2020-03-11 12:40:00,200.25,201.48,200.14,200.32,713789.0,200.25,201.48,200.14,200.32,713789.0
2020-03-11 12:50:00,200.35,201.17,199.07,200.91,1009321.0,200.35,201.17,199.07,200.91,1009321.0
2020-03-11 13:00:00,200.85,201.01,199.15,200.68,330738.0,200.85,201.01,199.15,200.68,330738.0
2020-03-11 13:10:00,200.59,200.79,199.4,199.8,307201.0,200.59,200.79,199.4,199.8,307201.0
2020-03-11 13:20:00,199.81,200.77,199.51,200.31,468247.0,199.81,200.77,199.51,200.31,468247.0
2020-03-11 13:30:00,200.36,201.36,199.4,199.51,394455.0,200.36,201.36,199.4,199.51,394455.0
2020-03-11 13:40:00,199.59,199.79,198.18,199.15,512177.0,199.59,199.79,198.18,199.15,512177.0
2020-03-11 13:50:00,199.01,200.29,198.54,199.87,317807.0,199.01,200.29,198.54,199.87,317807.0
2020-03-11 14:00:00,199.84,200.16,198.21,198.38,207767.0,199.84,200.16,198.21,198.38,207767.0
2020-03-11 14:10:00,198.4,198.62,196.0,196.06,494231.0,198.4,198.62,196.0,196.06,494231.0
2020-03-11 14:20:00,196.06,196.81,195.79,196.09,349479.0,196.06,196.81,195.79,196.09,349479.0
2020-03-11 14:30:00,196.23,197.43,196.0,196.81,294123.0,196.23,197.43,196.0,196.81,294123.0
2020-03-11 14:40:00,196.86,198.26,196.0,196.03,294501.0,196.86,198.26,196.0,196.03,294501.0
2020-03-11 14:50:00,196.04,196.29,193.2,193.38,481727.0,196.04,196.29,193.2,193.38,481727.0
2020-03-11 15:00:00,193.36,193.71,190.0,191.25,886791.0,193.36,193.71,190.0,191.25,886791.0
2020-03-11 15:10:00,191.28,194.19,189.85,193.78,930423.0,191.28,194.19,189.85,193.78,930423.0
2020-03-11 15:20:00,193.77,194.4,190.12,191.62,766438.0,193.77,194.4,190.12,191.62,766438.0
2020-03-11 15:30:00,191.6,195.49,191.43,194.08,619641.0,191.6,195.49,191.43,194.08,619641.0
2020-03-11 15:40:00,194.17,194.93,191.69,192.83,565218.0,194.17,194.93,191.69,192.83,565218.0
2020-03-11 15:50:00,192.76,192.76,187.0,189.2,1715530.0,192.76,192.76,187.0,189.2,1715530.0
2020-03-12 09:30:00,160.53,162.85,157.77,162.37,1948779.0,160.53,162.85,157.77,162.37,1948779.0
2020-03-12 09:40:00,162.37,162.37,162.37,162.37,0.0,162.37,162.37,162.37,162.37,0.0
2020-03-12 09:50:00,161.0,168.85,155.55,167.62,1913527.0,161.0,168.85,155.55,167.62,1913527.0
2020-03-12 10:00:00,167.77,167.77,157.14,159.46,1165440.0,167.77,167.77,157.14,159.46,1165440.0
2020-03-12 10:10:00,159.57,164.6,158.79,162.6,666889.0,159.57,164.6,158.79,162.6,666889.0
2020-03-12 10:20:00,162.86,164.79,161.77,163.34,598419.0,162.86,164.79,161.77,163.34,598419.0
2020-03-12 10:30:00,163.25,163.36,160.5,162.75,536775.0,163.25,163.36,160.5,162.75,536775.0
2020-03-12 10:40:00,162.7,163.7,161.19,163.62,508639.0,162.7,163.7,161.19,163.62,508639.0
2020-03-12 10:50:00,163.57,166.79,163.41,166.79,722058.0,163.57,166.79,163.41,166.79,722058.0
2020-03-12 11:00:00,166.74,169.49,166.05,167.58,945491.0,166.74,169.49,166.05,167.58,945491.0
2020-03-12 11:10:00,167.54,167.96,165.26,166.5,511133.0,167.54,167.96,165.26,166.5,511133.0
2020-03-12 11:20:00,166.45,167.37,166.14,167.04,328317.0,166.45,167.37,166.14,167.04,328317.0
2020-03-12 11:30:00,167.03,167.6,164.1,165.55,401379.0,167.03,167.6,164.1,165.55,401379.0
2020-03-12 11:40:00,165.59,166.5,164.0,164.4,383040.0,165.59,166.5,164.0,164.4,383040.0
2020-03-12 11:50:00,164.36,166.27,163.27,164.73,431014.0,164.36,166.27,163.27,164.73,431014.0
2020-03-12 12:00:00,164.73,164.9,163.0,163.99,425639.0,164.73,164.9,163.0,163.99,425639.0
2020-03-12 12:10:00,164.07,165.64,163.01,164.4,307104.0,164.07,165.64,163.01,164.4,307104.0
2020-03-12 12:20:00,164.42,172.0,164.31,170.61,600033.0,164.42,172.0,164.31,170.61,600033.0
2020-03-12 12:30:00,170.66,170.67,167.33,168.86,721660.0,170.66,170.67,167.33,168.86,721660.0
2020-03-12 12:40:00,168.84,169.49,166.6,166.97,378031.0,168.84,169.49,166.6,166.97,378031.0
2020-03-12 12:50:00,166.83,177.47,166.73,176.62,802182.0,166.83,177.47,166.73,176.62,802182.0
2020-03-12 13:00:00,176.37,189.85,170.11,188.28,1136993.0,176.37,189.85,170.11,188.28,1136993.0
2020-03-12 13:10:00,188.28,188.54,174.52,177.77,555419.0,188.28,188.54,174.52,177.77,555419.0
2020-03-12 13:20:00,177.97,177.97,172.21,175.98,477474.0,177.97,177.97,172.21,175.98,477474.0
2020-03-12 13:30:00,176.0,176.72,166.31,167.44,438193.0,176.0,176.72,166.31,167.44,438193.0
2020-03-12 13:40:00,167.59,170.5,165.52,169.99,355031.0,167.59,170.5,165.52,169.99,355031.0
2020-03-12 13:50:00,170.11,172.0,169.16,171.49,249604.0,170.11,172.0,169.16,171.49,249604.0
2020-03-12 14:00:00,171.71,172.41,169.96,171.29,315811.0,171.71,172.41,169.96,171.29,315811.0
2020-03-12 14:10:00,171.39,171.76,168.0,168.25,296272.0,171.39,171.76,168.0,168.25,296272.0
2020-03-12 14:20:00,168.49,168.49,165.0,165.8,338431.0,168.49,168.49,165.0,165.8,338431.0
2020-03-12 14:30:00,165.87,166.35,163.51,163.78,338473.0,165.87,166.35,163.51,163.78,338473.0
2020-03-12 14:40:00,163.87,164.48,161.07,163.88,568142.0,163.87,164.48,161.07,163.88,568142.0
2020-03-12 14:50:00,164.03,164.5,161.0,161.15,371133.0,164.03,164.5,161.0,161.15,371133.0
2020-03-12 15:00:00,161.09,163.46,161.05,163.03,432062.0,161.09,163.46,161.05,163.03,432062.0
2020-03-12 15:10:00,163.07,165.55,160.13,160.51,573453.0,163.07,165.55,160.13,160.51,573453.0
2020-03-12 15:20:00,160.51,161.75,160.0,160.42,592047.0,160.51,161.75,160.0,160.42,592047.0
2020-03-12 15:30:00,160.3,162.71,156.55,156.58,961678.0,160.3,162.71,156.55,156.58,961678.0
2020-03-12 15:40:00,156.6,159.27,156.41,157.38,931792.0,156.6,159.27,156.41,157.38,931792.0
2020-03-12 15:50:00,157.31,159.72,154.81,154.83,1463061.0,157.31,159.72,154.81,154.83,1463061.0
2020-03-13 09:30:00,174.97,178.28,168.9,168.98,1812008.0,174.97,178.28,168.9,168.98,1812008.0
2020-03-13 09:40:00,168.89,170.42,163.41,170.02,1109829.0,168.89,170.42,163.41,170.02,1109829.0
2020-03-13 09:50:00,170.0,170.07,163.61,164.88,617247.0,170.0,170.07,163.61,164.88,617247.0
2020-03-13 10:00:00,164.87,168.89,163.1,168.12,665731.0,164.87,168.89,163.1,168.12,665731.0
2020-03-13 10:10:00,168.04,171.9,167.29,171.24,555945.0,168.04,171.9,167.29,171.24,555945.0
2020-03-13 10:20:00,171.02,173.5,170.7,172.14,535680.0,171.02,173.5,170.7,172.14,535680.0
2020-03-13 10:30:00,172.15,172.27,169.57,170.55,337217.0,172.15,172.27,169.57,170.55,337217.0
2020-03-13 10:40:00,170.55,170.7,168.42,170.14,312119.0,170.55,170.7,168.42,170.14,312119.0
2020-03-13 10:50:00,170.32,170.92,166.2,166.27,377285.0,170.32,170.92,166.2,166.27,377285.0
2020-03-13 11:00:00,166.31,171.29,166.27,170.53,315823.0,166.31,171.29,166.27,170.53,315823.0
2020-03-13 11:10:00,170.62,172.35,170.08,171.25,284508.0,170.62,172.35,170.08,171.25,284508.0
2020-03-13 11:20:00,171.17,171.37,166.33,166.38,271634.0,171.17,171.37,166.33,166.38,271634.0
2020-03-13 11:30:00,166.35,166.59,163.03,164.21,567886.0,166.35,166.59,163.03,164.21,567886.0
2020-03-13 11:40:00,164.32,164.44,161.74,161.92,311766.0,164.32,164.44,161.74,161.92,311766.0
2020-03-13 11:50:00,161.97,165.13,161.55,164.49,328194.0,161.97,165.13,161.55,164.49,328194.0
2020-03-13 12:00:00,164.39,165.06,162.11,162.47,275689.0,164.39,165.06,162.11,162.47,275689.0
2020-03-13 12:10:00,162.37,162.99,161.37,162.42,196814.0,162.37,162.99,161.37,162.42,196814.0
2020-03-13 12:20:00,162.51,163.47,161.85,162.65,168498.0,162.51,163.47,161.85,162.65,168498.0
2020-03-13 12:30:00,162.64,163.57,161.74,163.11,224519.0,162.64,163.57,161.74,163.11,224519.0
2020-03-13 12:40:00,163.09,165.11,163.09,164.85,317273.0,163.09,165.11,163.09,164.85,317273.0
2020-03-13 12:50:00,164.81,165.69,163.5,163.53,357888.0,164.81,165.69,163.5,163.53,357888.0
2020-03-13 13:00:00,163.53,164.21,163.0,163.9,146113.0,163.53,164.21,163.0,163.9,146113.0
2020-03-13 13:10:00,163.83,165.28,163.32,165.24,199917.0,163.83,165.28,163.32,165.24,199917.0
2020-03-13 13:20:00,165.16,166.99,164.75,166.36,350487.0,165.16,166.99,164.75,166.36,350487.0
2020-03-13 13:30:00,166.41,167.87,164.54,165.94,251966.0,166.41,167.87,164.54,165.94,251966.0
2020-03-13 13:40:00,166.06,170.0,165.59,169.65,332816.0,166.06,170.0,165.59,169.65,332816.0
2020-03-13 13:50:00,169.71,171.44,169.3,171.21,438839.0,169.71,171.44,169.3,171.21,438839.0
2020-03-13 14:00:00,171.14,171.16,167.3,168.29,358297.0,171.14,171.16,167.3,168.29,358297.0
2020-03-13 14:10:00,168.22,169.23,167.67,168.89,195610.0,168.22,169.23,167.67,168.89,195610.0
2020-03-13 14:20:00,168.78,169.97,168.2,168.48,242820.0,168.78,169.97,168.2,168.48,242820.0
2020-03-13 14:30:00,168.54,168.82,166.0,166.97,291273.0,168.54,168.82,166.0,166.97,291273.0
2020-03-13 14:40:00,166.89,168.9,165.59,167.29,238675.0,166.89,168.9,165.59,167.29,238675.0
2020-03-13 14:50:00,167.36,167.95,166.11,167.41,174099.0,167.36,167.95,166.11,167.41,174099.0
2020-03-13 15:00:00,167.22,168.8,167.12,167.62,220503.0,167.22,168.8,167.12,167.62,220503.0
2020-03-13 15:10:00,167.59,167.7,165.71,167.01,232519.0,167.59,167.7,165.71,167.01,232519.0
2020-03-13 15:20:00,166.9,167.8,165.33,166.65,241988.0,166.9,167.8,165.33,166.65,241988.0
2020-03-13 15:30:00,166.54,167.0,164.0,165.12,399116.0,166.54,167.0,164.0,165.12,399116.0
2020-03-13 15:40:00,165.24,165.86,164.25,165.06,484988.0,165.24,165.86,164.25,165.06,484988.0
2020-03-13 15:50:00,165.06,170.22,165.04,170.17,777786.0,165.06,170.22,165.04,170.17,777786.0
2020-03-16 09:30:00,147.56,149.42,147.56,149.42,15187.0,147.56,149.42,147.56,149.42,15187.0
2020-03-16 09:40:00,147.0,151.0,136.16,140.92,1618795.0,147.0,151.0,136.16,140.92,1618795.0
2020-03-16 09:50:00,140.08,145.86,135.79,138.0,1232581.0,140.08,145.86,135.79,138.0,1232581.0
2020-03-16 10:00:00,138.0,145.0,137.51,144.93,753841.0,138.0,145.0,137.51,144.93,753841.0
2020-03-16 10:10:00,145.0,148.72,142.21,142.32,703870.0,145.0,148.72,142.21,142.32,703870.0
2020-03-16 10:20:00,142.32,144.0,140.08,140.4,640489.0,142.32,144.0,140.08,140.4,640489.0
2020-03-16 10:30:00,140.34,143.77,140.0,143.06,848787.0,140.34,143.77,140.0,143.06,848787.0
2020-03-16 10:40:00,143.14,143.47,140.33,141.78,567027.0,143.14,143.47,140.33,141.78,567027.0
2020-03-16 10:50:00,141.72,142.22,138.54,141.31,653519.0,141.72,142.22,138.54,141.31,653519.0
2020-03-16 11:00:00,141.38,142.0,139.07,139.82,584464.0,141.38,142.0,139.07,139.82,584464.0
2020-03-16 11:10:00,139.74,141.69,139.07,141.31,574027.0,139.74,141.69,139.07,141.31,574027.0
2020-03-16 11:20:00,141.3,145.0,141.21,143.34,645364.0,141.3,145.0,141.21,143.34,645364.0
2020-03-16 11:30:00,143.33,143.87,140.0,141.91,446814.0,143.33,143.87,140.0,141.91,446814.0
2020-03-16 11:40:00,141.98,141.99,139.2,139.86,380565.0,141.98,141.99,139.2,139.86,380565.0
2020-03-16 11:50:00,139.78,141.77,138.5,141.75,388741.0,139.78,141.77,138.5,141.75,388741.0
2020-03-16 12:00:00,141.7,144.25,141.49,143.56,423594.0,141.7,144.25,141.49,143.56,423594.0
2020-03-16 12:10:00,143.6,143.68,139.88,139.98,407268.0,143.6,143.68,139.88,139.98,407268.0
2020-03-16 12:20:00,139.89,142.3,139.7,141.94,344460.0,139.89,142.3,139.7,141.94,344460.0
2020-03-16 12:30:00,141.98,142.72,141.15,141.81,244862.0,141.98,142.72,141.15,141.81,244862.0
2020-03-16 12:40:00,141.89,142.17,140.66,140.71,271567.0,141.89,142.17,140.66,140.71,271567.0
2020-03-16 12:50:00,140.7,140.7,139.5,139.9,356403.0,140.7,140.7,139.5,139.9,356403.0
2020-03-16 13:00:00,139.81,140.31,138.31,138.38,322303.0,139.81,140.31,138.31,138.38,322303.0
2020-03-16 13:10:00,138.39,140.19,138.21,138.81,359506.0,138.39,140.19,138.21,138.81,359506.0
2020-03-16 13:20:00,138.79,139.83,138.07,138.14,395630.0,138.79,139.83,138.07,138.14,395630.0
2020-03-16 13:30:00,138.1,138.47,137.0,137.54,484064.0,138.1,138.47,137.0,137.54,484064.0
2020-03-16 13:40:00,137.62,138.46,137.39,137.67,215793.0,137.62,138.46,137.39,137.67,215793.0
2020-03-16 13:50:00,137.69,138.7,137.1,138.13,334553.0,137.69,138.7,137.1,138.13,334553.0
2020-03-16 14:00:00,138.08,138.85,137.74,137.8,463561.0,138.08,138.85,137.74,137.8,463561.0
2020-03-16 14:10:00,137.85,137.98,136.0,136.02,398118.0,137.85,137.98,136.0,136.02,398118.0
2020-03-16 14:20:00,136.02,136.49,135.25,135.88,649315.0,136.02,136.49,135.25,135.88,649315.0
2020-03-16 14:30:00,135.79,137.78,135.28,136.02,486136.0,135.79,137.78,135.28,136.02,486136.0
2020-03-16 14:40:00,136.26,137.29,135.43,136.68,304788.0,136.26,137.29,135.43,136.68,304788.0
2020-03-16 14:50:00,136.68,138.0,136.58,137.03,303671.0,136.68,138.0,136.58,137.03,303671.0
2020-03-16 15:00:00,137.09,138.0,136.21,137.4,296012.0,137.09,138.0,136.21,137.4,296012.0
2020-03-16 15:10:00,137.28,137.81,136.72,137.19,253731.0,137.28,137.81,136.72,137.19,253731.0
2020-03-16 15:20:00,137.28,137.38,135.03,135.25,483079.0,137.28,137.38,135.03,135.25,483079.0
2020-03-16 15:30:00,135.27,135.51,132.0,132.41,924205.0,135.27,135.51,132.0,132.41,924205.0
2020-03-16 15:40:00,132.42,136.75,132.13,133.04,845055.0,132.42,136.75,132.13,133.04,845055.0
2020-03-16 15:50:00,132.99,133.03,128.76,129.6,1725851.0,132.99,133.03,128.76,129.6,1725851.0
2020-03-17 09:30:00,132.51,134.96,125.15,125.16,1573227.0,132.51,134.96,125.15,125.16,1573227.0
2020-03-17 09:40:00,125.15,125.16,115.17,119.11,2710384.0,125.15,125.16,115.17,119.11,2710384.0
2020-03-17 09:50:00,119.02,120.78,115.52,117.01,1266489.0,119.02,120.78,115.52,117.01,1266489.0
2020-03-17 10:00:00,117.0,118.45,113.0,113.09,1390162.0,117.0,118.45,113.0,113.09,1390162.0
2020-03-17 10:10:00,113.1,115.33,105.0,106.74,2496841.0,113.1,115.33,105.0,106.74,2496841.0
2020-03-17 10:20:00,106.74,110.38,101.25,110.18,3569179.0,106.74,110.38,101.25,110.18,3569179.0
2020-03-17 10:30:00,110.09,110.91,104.53,106.25,2074155.0,110.09,110.91,104.53,106.25,2074155.0
2020-03-17 10:40:00,106.37,111.85,105.15,110.45,1628996.0,106.37,111.85,105.15,110.45,1628996.0
2020-03-17 10:50:00,110.45,111.99,107.25,110.62,1565044.0,110.45,111.99,107.25,110.62,1565044.0
2020-03-17 11:00:00,110.67,112.5,109.6,111.93,1006717.0,110.67,112.5,109.6,111.93,1006717.0
2020-03-17 11:10:00,111.91,114.64,108.04,113.9,1420344.0,111.91,114.64,108.04,113.9,1420344.0
2020-03-17 11:20:00,113.96,114.17,110.8,112.83,950427.0,113.96,114.17,110.8,112.83,950427.0
2020-03-17 11:30:00,112.81,113.95,110.0,110.11,825294.0,112.81,113.95,110.0,110.11,825294.0
2020-03-17 11:40:00,110.2,113.5,110.1,113.12,660981.0,110.2,113.5,110.1,113.12,660981.0
2020-03-17 11:50:00,113.11,115.7,112.28,115.63,1025951.0,113.11,115.7,112.28,115.63,1025951.0
2020-03-17 12:00:00,115.74,128.48,115.66,127.97,2578494.0,115.74,128.48,115.66,127.97,2578494.0
2020-03-17 12:10:00,128.01,128.2,117.0,120.38,1753115.0,128.01,128.2,117.0,120.38,1753115.0
2020-03-17 12:20:00,120.39,120.47,115.57,117.17,806014.0,120.39,120.47,115.57,117.17,806014.0
2020-03-17 12:30:00,117.14,117.83,115.1,116.11,644223.0,117.14,117.83,115.1,116.11,644223.0
2020-03-17 12:40:00,115.99,116.72,113.62,114.21,576001.0,115.99,116.72,113.62,114.21,576001.0
2020-03-17 12:50:00,114.1,120.59,112.4,119.6,1120922.0,114.1,120.59,112.4,119.6,1120922.0
2020-03-17 13:00:00,119.55,123.79,116.23,117.84,1978694.0,119.55,123.79,116.23,117.84,1978694.0
2020-03-17 13:10:00,117.83,119.5,117.35,119.07,814005.0,117.83,119.5,117.35,119.07,814005.0
2020-03-17 13:20:00,119.11,120.85,118.56,120.21,579637.0,119.11,120.85,118.56,120.21,579637.0
2020-03-17 13:30:00,120.11,124.67,119.05,123.87,908390.0,120.11,124.67,119.05,123.87,908390.0
2020-03-17 13:40:00,123.99,126.5,123.0,124.35,1054006.0,123.99,126.5,123.0,124.35,1054006.0
2020-03-17 13:50:00,124.37,124.51,121.2,122.69,604906.0,124.37,124.51,121.2,122.69,604906.0
2020-03-17 14:00:00,122.72,124.42,121.17,124.1,468915.0,122.72,124.42,121.17,124.1,468915.0
2020-03-17 14:10:00,124.1,127.43,123.65,126.76,714172.0,124.1,127.43,123.65,126.76,714172.0
2020-03-17 14:20:00,126.8,127.2,123.5,125.12,637137.0,126.8,127.2,123.5,125.12,637137.0
2020-03-17 14:30:00,125.15,126.1,123.94,125.03,412909.0,125.15,126.1,123.94,125.03,412909.0
2020-03-17 14:40:00,124.97,125.49,122.4,122.53,515559.0,124.97,125.49,122.4,122.53,515559.0
2020-03-17 14:50:00,122.54,123.87,121.52,121.7,542005.0,122.54,123.87,121.52,121.7,542005.0
2020-03-17 15:00:00,121.63,121.82,117.95,119.5,741846.0,121.63,121.82,117.95,119.5,741846.0
2020-03-17 15:10:00,119.49,120.75,119.0,119.66,499610.0,119.49,120.75,119.0,119.66,499610.0
2020-03-17 15:20:00,119.65,120.0,118.31,118.78,377582.0,119.65,120.0,118.31,118.78,377582.0
2020-03-17 15:30:00,118.8,123.48,118.61,120.7,705533.0,118.8,123.48,118.61,120.7,705533.0
2020-03-17 15:40:00,120.81,122.78,120.0,121.64,669750.0,120.81,122.78,120.0,121.64,669750.0
2020-03-17 15:50:00,121.81,125.51,121.0,124.03,1310252.0,121.81,125.51,121.0,124.03,1310252.0
2020-03-18 09:30:00,99.86,105.89,98.0,100.0,4731706.0,99.86,105.89,98.0,100.0,4731706.0
2020-03-18 09:40:00,99.97,103.29,99.61,101.29,2301273.0,99.97,103.29,99.61,101.29,2301273.0
2020-03-18 09:50:00,101.29,104.0,100.15,102.99,1640311.0,101.29,104.0,100.15,102.99,1640311.0
2020-03-18 10:00:00,102.99,105.25,102.14,103.5,1613341.0,102.99,105.25,102.14,103.5,1613341.0
2020-03-18 10:10:00,103.64,106.9,103.01,104.27,1795275.0,103.64,106.9,103.01,104.27,1795275.0
2020-03-18 10:20:00,104.27,105.11,103.25,105.05,868552.0,104.27,105.11,103.25,105.05,868552.0
2020-03-18 10:30:00,105.05,105.24,102.75,103.36,854840.0,105.05,105.24,102.75,103.36,854840.0
2020-03-18 10:40:00,103.37,104.5,101.66,102.67,963815.0,103.37,104.5,101.66,102.67,963815.0
2020-03-18 10:50:00,102.71,102.71,100.1,100.63,1256639.0,102.71,102.71,100.1,100.63,1256639.0
2020-03-18 11:00:00,100.55,101.89,99.1,100.91,1782624.0,100.55,101.89,99.1,100.91,1782624.0
2020-03-18 11:10:00,100.86,102.5,100.0,102.1,973732.0,100.86,102.5,100.0,102.1,973732.0
2020-03-18 11:20:00,102.08,103.87,101.35,102.22,1017586.0,102.08,103.87,101.35,102.22,1017586.0
2020-03-18 11:30:00,102.09,103.25,102.0,102.76,681071.0,102.09,103.25,102.0,102.76,681071.0
2020-03-18 11:40:00,102.7,103.75,102.0,103.23,728196.0,102.7,103.75,102.0,103.23,728196.0
2020-03-18 11:50:00,103.21,107.85,103.21,105.06,1602488.0,103.21,107.85,103.21,105.06,1602488.0
2020-03-18 12:00:00,105.01,105.92,103.51,104.81,940282.0,105.01,105.92,103.51,104.81,940282.0
2020-03-18 12:10:00,104.77,105.41,100.18,100.79,1148822.0,104.77,105.41,100.18,100.79,1148822.0
2020-03-18 12:20:00,100.95,101.88,100.78,101.38,706519.0,100.95,101.88,100.78,101.38,706519.0
2020-03-18 12:30:00,101.39,101.47,99.01,99.25,1351668.0,101.39,101.47,99.01,99.25,1351668.0
2020-03-18 12:40:00,99.29,99.88,98.0,98.7,1567902.0,99.29,99.88,98.0,98.7,1567902.0
2020-03-18 12:50:00,98.65,99.58,96.6,96.6,927910.0,98.65,99.58,96.6,96.6,927910.0
2020-03-18 13:00:00,96.6,96.6,96.6,96.6,0.0,96.6,96.6,96.6,96.6,0.0
2020-03-18 13:10:00,96.48,98.39,93.62,94.76,1951115.0,96.48,98.39,93.62,94.76,1951115.0
2020-03-18 13:20:00,94.76,94.91,90.05,90.11,1684255.0,94.76,94.91,90.05,90.11,1684255.0
2020-03-18 13:30:00,90.25,94.5,89.0,93.91,2335751.0,90.25,94.5,89.0,93.91,2335751.0
2020-03-18 13:40:00,94.0,96.5,92.0,93.87,1436938.0,94.0,96.5,92.0,93.87,1436938.0
2020-03-18 13:50:00,93.78,93.86,91.65,92.31,818953.0,93.78,93.86,91.65,92.31,818953.0
2020-03-18 14:00:00,92.28,93.94,91.8,93.84,804214.0,92.28,93.94,91.8,93.84,804214.0
2020-03-18 14:10:00,93.81,93.86,90.21,90.5,917907.0,93.81,93.86,90.21,90.5,917907.0
2020-03-18 14:20:00,90.5,92.1,90.0,90.98,933049.0,90.5,92.1,90.0,90.98,933049.0
2020-03-18 14:30:00,90.95,92.5,90.52,92.42,778397.0,90.95,92.5,90.52,92.42,778397.0
2020-03-18 14:40:00,92.42,92.48,90.78,91.57,790355.0,92.42,92.48,90.78,91.57,790355.0
2020-03-18 14:50:00,91.41,95.46,91.38,95.04,975264.0,91.41,95.46,91.38,95.04,975264.0
2020-03-18 15:00:00,95.07,97.84,92.58,97.84,1214328.0,95.07,97.84,92.58,97.84,1214328.0
2020-03-18 15:10:00,97.78,99.98,97.65,99.9,1476407.0,97.78,99.98,97.65,99.9,1476407.0
2020-03-18 15:20:00,99.9,100.0,98.5,98.93,1165718.0,99.9,100.0,98.5,98.93,1165718.0
2020-03-18 15:30:00,98.93,99.5,96.91,97.79,981210.0,98.93,99.5,96.91,97.79,981210.0
2020-03-18 15:40:00,97.81,101.87,97.73,101.65,1612356.0,97.81,101.87,97.73,101.65,1612356.0
2020-03-18 15:50:00,101.57,103.0,100.21,101.89,2212396.0,101.57,103.0,100.21,101.89,2212396.0
2020-03-19 09:30:00,98.88,99.49,90.35,93.21,2509030.0,98.88,99.49,90.35,93.21,2509030.0
2020-03-19 09:40:00,93.19,94.84,91.11,94.44,1564874.0,93.19,94.84,91.11,94.44,1564874.0
2020-03-19 09:50:00,94.41,99.92,94.31,98.34,1834363.0,94.41,99.92,94.31,98.34,1834363.0
2020-03-19 10:00:00,98.34,100.69,96.37,100.61,1458931.0,98.34,100.69,96.37,100.61,1458931.0
2020-03-19 10:10:00,100.68,103.57,98.63,100.69,1848723.0,100.68,103.57,98.63,100.69,1848723.0
2020-03-19 10:20:00,100.6,102.13,99.51,100.93,1130472.0,100.6,102.13,99.51,100.93,1130472.0
2020-03-19 10:30:00,100.89,102.0,98.15,99.1,1088337.0,100.89,102.0,98.15,99.1,1088337.0
2020-03-19 10:40:00,99.08,99.68,97.22,97.32,1038515.0,99.08,99.68,97.22,97.32,1038515.0
2020-03-19 10:50:00,97.4,99.16,95.96,96.8,1055834.0,97.4,99.16,95.96,96.8,1055834.0
2020-03-19 11:00:00,96.8,98.3,96.71,97.35,582036.0,96.8,98.3,96.71,97.35,582036.0
2020-03-19 11:10:00,97.33,99.0,97.0,98.84,778262.0,97.33,99.0,97.0,98.84,778262.0
2020-03-19 11:20:00,98.92,100.5,98.24,99.56,919025.0,98.92,100.5,98.24,99.56,919025.0
2020-03-19 11:30:00,99.59,101.25,98.06,100.73,965013.0,99.59,101.25,98.06,100.73,965013.0
2020-03-19 11:40:00,100.77,100.9,99.01,100.13,717334.0,100.77,100.9,99.01,100.13,717334.0
2020-03-19 11:50:00,100.13,100.48,98.48,98.88,798647.0,100.13,100.48,98.48,98.88,798647.0
2020-03-19 12:00:00,98.88,99.49,98.1,98.72,610366.0,98.88,99.49,98.1,98.72,610366.0
2020-03-19 12:10:00,98.74,98.8,96.12,97.61,782033.0,98.74,98.8,96.12,97.61,782033.0
2020-03-19 12:20:00,97.58,98.35,96.62,97.84,506162.0,97.58,98.35,96.62,97.84,506162.0
2020-03-19 12:30:00,97.84,97.97,96.8,97.73,489830.0,97.84,97.97,96.8,97.73,489830.0
2020-03-19 12:40:00,97.65,99.9,97.43,99.28,674621.0,97.65,99.9,97.43,99.28,674621.0
2020-03-19 12:50:00,99.3,101.69,98.46,99.62,843259.0,99.3,101.69,98.46,99.62,843259.0
2020-03-19 13:00:00,99.76,99.92,98.52,99.29,553997.0,99.76,99.92,98.52,99.29,553997.0
2020-03-19 13:10:00,99.29,100.27,98.37,98.98,608080.0,99.29,100.27,98.37,98.98,608080.0
2020-03-19 13:20:00,99.0,99.84,98.75,99.1,415617.0,99.0,99.84,98.75,99.1,415617.0
2020-03-19 13:30:00,99.13,99.3,98.61,98.9,401111.0,99.13,99.3,98.61,98.9,401111.0
2020-03-19 13:40:00,98.93,100.35,98.66,100.28,421685.0,98.93,100.35,98.66,100.28,421685.0
2020-03-19 13:50:00,100.21,101.69,100.1,100.68,771453.0,100.21,101.69,100.1,100.68,771453.0
2020-03-19 14:00:00,100.67,101.15,98.91,99.68,705094.0,100.67,101.15,98.91,99.68,705094.0
2020-03-19 14:10:00,99.64,100.9,99.5,100.66,523085.0,99.64,100.9,99.5,100.66,523085.0
2020-03-19 14:20:00,100.61,101.1,100.1,100.43,556303.0,100.61,101.1,100.1,100.43,556303.0
2020-03-19 14:30:00,100.47,101.5,100.4,100.89,525749.0,100.47,101.5,100.4,100.89,525749.0
2020-03-19 14:40:00,100.89,101.89,100.83,101.78,611952.0,100.89,101.89,100.83,101.78,611952.0
2020-03-19 14:50:00,101.86,102.3,100.5,101.22,730773.0,101.86,102.3,100.5,101.22,730773.0
2020-03-19 15:00:00,101.16,101.34,99.22,99.28,736910.0,101.16,101.34,99.22,99.28,736910.0
2020-03-19 15:10:00,99.22,100.14,98.52,99.84,805913.0,99.22,100.14,98.52,99.84,805913.0
2020-03-19 15:20:00,99.84,100.8,99.07,99.13,632734.0,99.84,100.8,99.07,99.13,632734.0
2020-03-19 15:30:00,99.17,100.82,99.16,100.75,612854.0,99.17,100.82,99.16,100.75,612854.0
2020-03-19 15:40:00,100.76,102.25,100.01,101.08,1089511.0,100.76,102.25,100.01,101.08,1089511.0
2020-03-19 15:50:00,101.08,101.26,97.33,97.71,1274470.0,101.08,101.26,97.33,97.71,1274470.0
2020-03-20 09:30:00,99.85,102.0,98.35,98.77,2638842.0,99.85,102.0,98.35,98.77,2638842.0
2020-03-20 09:40:00,98.76,99.32,96.15,97.66,1565931.0,98.76,99.32,96.15,97.66,1565931.0
2020-03-20 09:50:00,97.61,99.3,96.75,96.92,935817.0,97.61,99.3,96.75,96.92,935817.0
2020-03-20 10:00:00,96.92,98.49,96.5,96.76,770679.0,96.92,98.49,96.5,96.76,770679.0
2020-03-20 10:10:00,96.88,97.47,96.3,96.31,748827.0,96.88,97.47,96.3,96.31,748827.0
2020-03-20 10:20:00,96.31,98.5,95.51,97.93,953927.0,96.31,98.5,95.51,97.93,953927.0
2020-03-20 10:30:00,97.86,98.11,95.07,95.09,1085006.0,97.86,98.11,95.07,95.09,1085006.0
2020-03-20 10:40:00,95.08,96.98,94.28,96.81,1541855.0,95.08,96.98,94.28,96.81,1541855.0
2020-03-20 10:50:00,96.79,99.55,96.63,99.5,1120018.0,96.79,99.55,96.63,99.5,1120018.0
2020-03-20 11:00:00,99.45,101.97,99.12,101.89,1799159.0,99.45,101.97,99.12,101.89,1799159.0
2020-03-20 11:10:00,101.96,107.0,101.5,102.32,2558245.0,101.96,107.0,101.5,102.32,2558245.0
2020-03-20 11:20:00,102.3,102.48,98.2,100.41,1516828.0,102.3,102.48,98.2,100.41,1516828.0
2020-03-20 11:30:00,100.41,102.99,99.77,101.51,1267335.0,100.41,102.99,99.77,101.51,1267335.0
2020-03-20 11:40:00,101.5,102.78,100.8,102.25,744985.0,101.5,102.78,100.8,102.25,744985.0
2020-03-20 11:50:00,102.3,103.56,101.74,102.73,739954.0,102.3,103.56,101.74,102.73,739954.0
2020-03-20 12:00:00,102.85,104.64,99.21,99.7,1043964.0,102.85,104.64,99.21,99.7,1043964.0
2020-03-20 12:10:00,99.66,100.64,98.6,98.98,882115.0,99.66,100.64,98.6,98.98,882115.0
2020-03-20 12:20:00,99.07,99.35,97.52,98.71,665204.0,99.07,99.35,97.52,98.71,665204.0
2020-03-20 12:30:00,98.68,99.99,98.28,99.0,585661.0,98.68,99.99,98.28,99.0,585661.0
2020-03-20 12:40:00,99.02,99.34,97.13,98.71,598535.0,99.02,99.34,97.13,98.71,598535.0
2020-03-20 12:50:00,98.73,100.2,98.5,98.84,470073.0,98.73,100.2,98.5,98.84,470073.0
2020-03-20 13:00:00,98.84,100.0,98.63,99.73,316202.0,98.84,100.0,98.63,99.73,316202.0
2020-03-20 13:10:00,99.73,100.3,98.6,99.36,406416.0,99.73,100.3,98.6,99.36,406416.0
2020-03-20 13:20:00,99.21,99.74,98.6,98.83,389210.0,99.21,99.74,98.6,98.83,389210.0
2020-03-20 13:30:00,99.09,99.99,98.8,99.54,348595.0,99.09,99.99,98.8,99.54,348595.0
2020-03-20 13:40:00,99.57,100.25,98.9,99.75,385423.0,99.57,100.25,98.9,99.75,385423.0
2020-03-20 13:50:00,99.8,101.89,99.75,101.41,475414.0,99.8,101.89,99.75,101.41,475414.0
2020-03-20 14:00:00,101.41,101.66,100.12,100.41,523569.0,101.41,101.66,100.12,100.41,523569.0
2020-03-20 14:10:00,100.48,100.65,99.42,99.61,446826.0,100.48,100.65,99.42,99.61,446826.0
2020-03-20 14:20:00,99.68,100.1,98.51,98.56,524547.0,99.68,100.1,98.51,98.56,524547.0
2020-03-20 14:30:00,98.51,99.06,97.9,98.26,496353.0,98.51,99.06,97.9,98.26,496353.0
2020-03-20 14:40:00,98.31,99.63,97.85,98.66,455686.0,98.31,99.63,97.85,98.66,455686.0
2020-03-20 14:50:00,98.74,99.17,97.5,97.88,511593.0,98.74,99.17,97.5,97.88,511593.0
2020-03-20 15:00:00,97.95,98.15,97.0,97.0,506067.0,97.95,98.15,97.0,97.0,506067.0
2020-03-20 15:10:00,97.0,97.01,95.16,95.19,781456.0,97.0,97.01,95.16,95.19,781456.0
2020-03-20 15:20:00,95.18,97.58,95.1,97.07,702159.0,95.18,97.58,95.1,97.07,702159.0
2020-03-20 15:30:00,97.14,97.77,96.1,96.14,583482.0,97.14,97.77,96.1,96.14,583482.0
2020-03-20 15:40:00,96.16,96.54,95.5,95.65,674186.0,96.16,96.54,95.5,95.65,674186.0
2020-03-20 15:50:00,95.57,96.12,95.0,95.01,1300075.0,95.57,96.12,95.0,95.01,1300075.0
2020-03-23 09:30:00,98.7,100.25,95.5,96.16,2144420.0,98.7,100.25,95.5,96.16,2144420.0
2020-03-23 09:40:00,96.0,99.08,95.29,98.74,1270378.0,96.0,99.08,95.29,98.74,1270378.0
2020-03-23 09:50:00,98.63,101.2,97.61,100.36,1566472.0,98.63,101.2,97.61,100.36,1566472.0
2020-03-23 10:00:00,100.36,100.64,97.75,99.42,953606.0,100.36,100.64,97.75,99.42,953606.0
2020-03-23 10:10:00,99.51,100.76,97.75,97.91,883510.0,99.51,100.76,97.75,97.91,883510.0
2020-03-23 10:20:00,97.82,98.52,97.0,98.1,777534.0,97.82,98.52,97.0,98.1,777534.0
2020-03-23 10:30:00,98.1,98.45,96.65,97.27,669747.0,98.1,98.45,96.65,97.27,669747.0
2020-03-23 10:40:00,97.31,98.38,97.0,97.32,551190.0,97.31,98.38,97.0,97.32,551190.0
2020-03-23 10:50:00,97.38,97.57,95.9,96.8,591194.0,97.38,97.57,95.9,96.8,591194.0
2020-03-23 11:00:00,96.73,97.67,96.3,97.19,509786.0,96.73,97.67,96.3,97.19,509786.0
2020-03-23 11:10:00,97.12,97.58,95.28,95.71,793478.0,97.12,97.58,95.28,95.71,793478.0
2020-03-23 11:20:00,95.64,95.64,93.56,94.31,919727.0,95.64,95.64,93.56,94.31,919727.0
2020-03-23 11:30:00,94.32,95.38,94.06,94.61,550166.0,94.32,95.38,94.06,94.61,550166.0
2020-03-23 11:40:00,94.6,95.55,94.26,95.38,394953.0,94.6,95.55,94.26,95.38,394953.0
2020-03-23 11:50:00,95.49,96.53,94.89,96.34,608068.0,95.49,96.53,94.89,96.34,608068.0
2020-03-23 12:00:00,96.37,97.75,96.09,97.0,679873.0,96.37,97.75,96.09,97.0,679873.0
2020-03-23 12:10:00,97.05,99.09,96.85,98.88,724222.0,97.05,99.09,96.85,98.88,724222.0
2020-03-23 12:20:00,98.99,99.24,97.81,98.52,577963.0,98.99,99.24,97.81,98.52,577963.0
2020-03-23 12:30:00,98.53,99.36,97.4,99.27,529007.0,98.53,99.36,97.4,99.27,529007.0
2020-03-23 12:40:00,99.27,99.27,99.27,99.27,0.0,99.27,99.27,99.27,99.27,0.0
2020-03-23 12:50:00,99.27,99.27,99.27,99.27,0.0,99.27,99.27,99.27,99.27,0.0
2020-03-23 13:00:00,99.89,101.8,99.29,100.19,1099281.0,99.89,101.8,99.29,100.19,1099281.0
2020-03-23 13:10:00,100.19,103.98,99.9,101.82,1396952.0,100.19,103.98,99.9,101.82,1396952.0
2020-03-23 13:20:00,101.82,103.99,101.37,102.66,1028792.0,101.82,103.99,101.37,102.66,1028792.0
2020-03-23 13:30:00,102.77,103.11,101.4,102.13,626882.0,102.77,103.11,101.4,102.13,626882.0
2020-03-23 13:40:00,102.06,108.94,101.93,108.39,1706055.0,102.06,108.94,101.93,108.39,1706055.0
2020-03-23 13:50:00,108.39,114.49,108.38,109.57,3169211.0,108.39,114.49,108.38,109.57,3169211.0
2020-03-23 14:00:00,109.58,110.0,105.56,107.78,1764653.0,109.58,110.0,105.56,107.78,1764653.0
2020-03-23 14:10:00,107.66,111.46,107.35,108.04,1406868.0,107.66,111.46,107.35,108.04,1406868.0
2020-03-23 14:20:00,108.18,108.72,105.27,106.62,1285392.0,108.18,108.72,105.27,106.62,1285392.0
2020-03-23 14:30:00,106.7,107.17,103.0,104.48,1291615.0,106.7,107.17,103.0,104.48,1291615.0
2020-03-23 14:40:00,104.48,107.43,104.37,106.83,972370.0,104.48,107.43,104.37,106.83,972370.0
2020-03-23 14:50:00,106.84,107.48,104.26,105.46,698735.0,106.84,107.48,104.26,105.46,698735.0
2020-03-23 15:00:00,105.54,106.09,104.55,104.66,621623.0,105.54,106.09,104.55,104.66,621623.0
2020-03-23 15:10:00,104.74,105.14,103.35,104.0,598994.0,104.74,105.14,103.35,104.0,598994.0
2020-03-23 15:20:00,104.01,104.41,103.02,103.81,639920.0,104.01,104.41,103.02,103.81,639920.0
2020-03-23 15:30:00,103.75,105.4,103.15,104.52,700036.0,103.75,105.4,103.15,104.52,700036.0
2020-03-23 15:40:00,104.55,107.36,103.81,105.52,1082093.0,104.55,107.36,103.81,105.52,1082093.0
2020-03-23 15:50:00,105.46,107.14,105.1,105.49,1250700.0,105.46,107.14,105.1,105.49,1250700.0
2020-03-24 09:30:00,123.81,126.2,120.5,121.96,3092787.0,123.81,126.2,120.5,121.96,3092787.0
2020-03-24 09:40:00,121.9,123.7,121.05,122.23,1658821.0,121.9,123.7,121.05,122.23,1658821.0
2020-03-24 09:50:00,122.44,124.37,120.4,120.83,1343376.0,122.44,124.37,120.4,120.83,1343376.0
2020-03-24 10:00:00,120.97,121.83,117.63,120.98,1949524.0,120.97,121.83,117.63,120.98,1949524.0
2020-03-24 10:10:00,121.07,123.75,120.7,122.78,1205990.0,121.07,123.75,120.7,122.78,1205990.0
2020-03-24 10:20:00,122.88,123.86,122.0,122.81,928927.0,122.88,123.86,122.0,122.81,928927.0
2020-03-24 10:30:00,122.88,123.12,121.39,122.39,886969.0,122.88,123.12,121.39,122.39,886969.0
2020-03-24 10:40:00,122.3,122.47,120.28,120.71,734594.0,122.3,122.47,120.28,120.71,734594.0
2020-03-24 10:50:00,120.75,121.34,119.4,119.54,807919.0,120.75,121.34,119.4,119.54,807919.0
2020-03-24 11:00:00,119.66,121.44,119.62,120.42,612521.0,119.66,121.44,119.62,120.42,612521.0
2020-03-24 11:10:00,120.46,121.44,120.1,120.6,442572.0,120.46,121.44,120.1,120.6,442572.0
2020-03-24 11:20:00,120.6,123.26,120.18,122.5,702436.0,120.6,123.26,120.18,122.5,702436.0
2020-03-24 11:30:00,122.59,123.65,122.02,122.89,530427.0,122.59,123.65,122.02,122.89,530427.0
2020-03-24 11:40:00,122.9,123.5,122.06,122.21,420904.0,122.9,123.5,122.06,122.21,420904.0
2020-03-24 11:50:00,122.29,123.31,121.57,123.27,581505.0,122.29,123.31,121.57,123.27,581505.0
2020-03-24 12:00:00,123.23,124.15,122.74,122.98,567589.0,123.23,124.15,122.74,122.98,567589.0
2020-03-24 12:10:00,123.04,123.4,122.4,123.2,491010.0,123.04,123.4,122.4,123.2,491010.0
2020-03-24 12:20:00,123.2,123.5,122.78,123.5,502675.0,123.2,123.5,122.78,123.5,502675.0
2020-03-24 12:30:00,123.5,124.17,122.85,123.23,587178.0,123.5,124.17,122.85,123.23,587178.0
2020-03-24 12:40:00,123.27,123.39,120.42,121.5,748762.0,123.27,123.39,120.42,121.5,748762.0
2020-03-24 12:50:00,121.5,122.9,121.2,121.58,569687.0,121.5,122.9,121.2,121.58,569687.0
2020-03-24 13:00:00,121.45,122.98,119.84,119.96,721202.0,121.45,122.98,119.84,119.96,721202.0
2020-03-24 13:10:00,119.99,121.65,119.92,120.98,558741.0,119.99,121.65,119.92,120.98,558741.0
2020-03-24 13:20:00,121.04,122.31,119.52,121.43,699955.0,121.04,122.31,119.52,121.43,699955.0
2020-03-24 13:30:00,121.48,122.75,121.46,122.06,471235.0,121.48,122.75,121.46,122.06,471235.0
2020-03-24 13:40:00,122.06,122.13,120.0,120.24,469838.0,122.06,122.13,120.0,120.24,469838.0
2020-03-24 13:50:00,120.31,120.56,118.25,118.77,911864.0,120.31,120.56,118.25,118.77,911864.0
2020-03-24 14:00:00,118.7,119.69,117.19,117.54,698005.0,118.7,119.69,117.19,117.54,698005.0
2020-03-24 14:10:00,117.51,119.83,116.13,118.88,1042318.0,117.51,119.83,116.13,118.88,1042318.0
2020-03-24 14:20:00,118.81,120.6,118.16,120.16,578546.0,118.81,120.6,118.16,120.16,578546.0
2020-03-24 14:30:00,120.08,120.78,118.89,120.25,530673.0,120.08,120.78,118.89,120.25,530673.0
2020-03-24 14:40:00,120.21,120.48,119.18,119.79,448970.0,120.21,120.48,119.18,119.79,448970.0
2020-03-24 14:50:00,119.8,121.85,119.66,120.91,596210.0,119.8,121.85,119.66,120.91,596210.0
2020-03-24 15:00:00,120.95,122.18,120.8,122.05,414138.0,120.95,122.18,120.8,122.05,414138.0
2020-03-24 15:10:00,122.02,122.34,120.05,120.78,655313.0,122.02,122.34,120.05,120.78,655313.0
2020-03-24 15:20:00,120.75,122.19,120.4,122.16,677217.0,120.75,122.19,120.4,122.16,677217.0
2020-03-24 15:30:00,122.1,123.72,121.62,123.31,950120.0,122.1,123.72,121.62,123.31,950120.0
2020-03-24 15:40:00,123.28,126.0,123.25,124.68,1863124.0,123.28,126.0,123.25,124.68,1863124.0
2020-03-24 15:50:00,124.69,127.96,124.48,127.5,1856619.0,124.69,127.96,124.48,127.5,1856619.0
2020-03-25 09:30:00,154.9,156.51,149.01,152.77,5254761.0,154.9,156.51,149.01,152.77,5254761.0
2020-03-25 09:40:00,152.82,152.93,147.16,149.55,2908468.0,152.82,152.93,147.16,149.55,2908468.0
2020-03-25 09:50:00,149.59,149.76,141.0,144.5,2725499.0,149.59,149.76,141.0,144.5,2725499.0
2020-03-25 10:00:00,144.36,148.0,141.63,147.53,1953641.0,144.36,148.0,141.63,147.53,1953641.0
2020-03-25 10:10:00,147.7,147.7,142.56,145.82,1170941.0,147.7,147.7,142.56,145.82,1170941.0
2020-03-25 10:20:00,145.93,147.77,145.0,145.81,1081482.0,145.93,147.77,145.0,145.81,1081482.0
2020-03-25 10:30:00,145.74,151.0,145.68,150.74,1591636.0,145.74,151.0,145.68,150.74,1591636.0
2020-03-25 10:40:00,150.64,152.02,149.25,151.2,1352170.0,150.64,152.02,149.25,151.2,1352170.0
2020-03-25 10:50:00,151.15,156.38,150.86,156.02,1823122.0,151.15,156.38,150.86,156.02,1823122.0
2020-03-25 11:00:00,156.14,166.66,155.39,165.71,3223074.0,156.14,166.66,155.39,165.71,3223074.0
2020-03-25 11:10:00,165.66,165.93,158.7,161.38,2364027.0,165.66,165.93,158.7,161.38,2364027.0
2020-03-25 11:20:00,161.3,165.0,160.53,163.84,1545969.0,161.3,165.0,160.53,163.84,1545969.0
2020-03-25 11:30:00,163.93,169.8,163.4,169.5,2448086.0,163.93,169.8,163.4,169.5,2448086.0
2020-03-25 11:40:00,169.41,174.77,169.07,173.11,3991221.0,169.41,174.77,169.07,173.11,3991221.0
2020-03-25 11:50:00,173.2,173.68,165.6,167.46,2314705.0,173.2,173.68,165.6,167.46,2314705.0
2020-03-25 12:00:00,167.45,172.0,167.33,168.74,1544894.0,167.45,172.0,167.33,168.74,1544894.0
2020-03-25 12:10:00,168.75,171.0,168.03,168.58,1354103.0,168.75,171.0,168.03,168.58,1354103.0
2020-03-25 12:20:00,168.5,168.91,165.6,166.01,1206396.0,168.5,168.91,165.6,166.01,1206396.0
2020-03-25 12:30:00,166.17,168.85,163.23,168.69,1836380.0,166.17,168.85,163.23,168.69,1836380.0
2020-03-25 12:40:00,168.71,170.46,166.23,168.57,1073871.0,168.71,170.46,166.23,168.57,1073871.0
2020-03-25 12:50:00,168.7,169.52,165.13,167.06,1032352.0,168.7,169.52,165.13,167.06,1032352.0
2020-03-25 13:00:00,167.06,169.45,166.31,168.88,853700.0,167.06,169.45,166.31,168.88,853700.0
2020-03-25 13:10:00,168.94,169.0,166.0,168.38,743561.0,168.94,169.0,166.0,168.38,743561.0
2020-03-25 13:20:00,168.37,168.44,165.0,166.38,796041.0,168.37,168.44,165.0,166.38,796041.0
2020-03-25 13:30:00,166.35,167.4,164.1,166.38,920251.0,166.35,167.4,164.1,166.38,920251.0
2020-03-25 13:40:00,166.47,169.99,165.85,169.02,1115978.0,166.47,169.99,165.85,169.02,1115978.0
2020-03-25 13:50:00,168.93,169.5,165.09,166.28,901283.0,168.93,169.5,165.09,166.28,901283.0
2020-03-25 14:00:00,166.33,167.09,162.5,165.28,1222790.0,166.33,167.09,162.5,165.28,1222790.0
2020-03-25 14:10:00,165.11,167.5,164.52,167.38,842232.0,165.11,167.5,164.52,167.38,842232.0
2020-03-25 14:20:00,167.43,167.6,165.0,165.66,679191.0,167.43,167.6,165.0,165.66,679191.0
2020-03-25 14:30:00,165.68,166.28,163.0,164.6,722828.0,165.68,166.28,163.0,164.6,722828.0
2020-03-25 14:40:00,164.5,166.34,163.72,165.08,695359.0,164.5,166.34,163.72,165.08,695359.0
2020-03-25 14:50:00,165.07,166.49,163.8,165.23,695470.0,165.07,166.49,163.8,165.23,695470.0
2020-03-25 15:00:00,165.09,167.5,164.25,166.42,947292.0,165.09,167.5,164.25,166.42,947292.0
2020-03-25 15:10:00,166.47,166.7,163.8,165.46,813377.0,166.47,166.7,163.8,165.46,813377.0
2020-03-25 15:20:00,165.51,166.7,164.6,164.88,751601.0,165.51,166.7,164.6,164.88,751601.0
2020-03-25 15:30:00,164.81,165.89,164.38,165.12,702075.0,164.81,165.89,164.38,165.12,702075.0
2020-03-25 15:40:00,165.19,165.19,160.06,160.08,1393286.0,165.19,165.19,160.06,160.08,1393286.0
2020-03-25 15:50:00,160.2,160.46,155.0,158.68,2158688.0,160.2,160.46,155.0,158.68,2158688.0
2020-03-26 09:30:00,172.18,180.99,170.21,174.81,4437132.0,172.18,180.99,170.21,174.81,4437132.0
2020-03-26 09:40:00,174.61,175.87,167.18,172.34,2663810.0,174.61,175.87,167.18,172.34,2663810.0
2020-03-26 09:50:00,172.17,175.83,168.58,173.44,2271136.0,172.17,175.83,168.58,173.44,2271136.0
2020-03-26 10:00:00,173.25,178.7,172.05,178.32,2153752.0,173.25,178.7,172.05,178.32,2153752.0
2020-03-26 10:10:00,178.17,178.49,175.32,178.45,1805804.0,178.17,178.49,175.32,178.45,1805804.0
2020-03-26 10:20:00,178.44,184.0,177.14,182.91,2922377.0,178.44,184.0,177.14,182.91,2922377.0
2020-03-26 10:30:00,182.79,186.48,181.81,181.88,2538046.0,182.79,186.48,181.81,181.88,2538046.0
2020-03-26 10:40:00,181.85,183.99,179.05,179.95,1827182.0,181.85,183.99,179.05,179.95,1827182.0
2020-03-26 10:50:00,179.93,183.81,179.45,183.08,1414638.0,179.93,183.81,179.45,183.08,1414638.0
2020-03-26 11:00:00,183.13,184.0,181.16,181.3,1141912.0,183.13,184.0,181.16,181.3,1141912.0
2020-03-26 11:10:00,181.2,182.83,179.6,182.66,1197686.0,181.2,182.83,179.6,182.66,1197686.0
2020-03-26 11:20:00,182.5,183.0,181.26,181.87,669552.0,182.5,183.0,181.26,181.87,669552.0
2020-03-26 11:30:00,181.8,183.0,181.5,182.69,685640.0,181.8,183.0,181.5,182.69,685640.0
2020-03-26 11:40:00,182.79,182.82,180.6,181.7,769128.0,182.79,182.82,180.6,181.7,769128.0
2020-03-26 11:50:00,181.82,183.87,181.31,183.75,780269.0,181.82,183.87,181.31,183.75,780269.0
2020-03-26 12:00:00,183.68,184.32,180.75,181.89,946770.0,183.68,184.32,180.75,181.89,946770.0
2020-03-26 12:10:00,181.82,182.4,176.77,176.8,1300075.0,181.82,182.4,176.77,176.8,1300075.0
2020-03-26 12:20:00,176.93,179.7,176.6,178.95,1205865.0,176.93,179.7,176.6,178.95,1205865.0
2020-03-26 12:30:00,179.06,181.37,179.0,179.77,975958.0,179.06,181.37,179.0,179.77,975958.0
2020-03-26 12:40:00,179.7,179.83,178.29,179.5,535588.0,179.7,179.83,178.29,179.5,535588.0
2020-03-26 12:50:00,179.6,180.25,178.8,179.35,580741.0,179.6,180.25,178.8,179.35,580741.0
2020-03-26 13:00:00,179.4,179.73,175.33,175.53,786522.0,179.4,179.73,175.33,175.53,786522.0
2020-03-26 13:10:00,175.38,177.59,175.37,176.65,1134157.0,175.38,177.59,175.37,176.65,1134157.0
2020-03-26 13:20:00,176.65,177.9,176.05,176.68,626968.0,176.65,177.9,176.05,176.68,626968.0
2020-03-26 13:30:00,176.67,178.44,175.51,178.25,917865.0,176.67,178.44,175.51,178.25,917865.0
2020-03-26 13:40:00,178.25,180.23,177.9,179.83,1276048.0,178.25,180.23,177.9,179.83,1276048.0
2020-03-26 13:50:00,179.87,179.96,179.11,179.4,724026.0,179.87,179.96,179.11,179.4,724026.0
2020-03-26 14:00:00,179.42,181.9,179.3,180.85,1264626.0,179.42,181.9,179.3,180.85,1264626.0
2020-03-26 14:10:00,180.88,181.32,178.03,179.24,805251.0,180.88,181.32,178.03,179.24,805251.0
2020-03-26 14:20:00,179.13,180.0,178.3,178.84,542342.0,179.13,180.0,178.3,178.84,542342.0
2020-03-26 14:30:00,178.82,181.84,178.82,181.53,903867.0,178.82,181.84,178.82,181.53,903867.0
2020-03-26 14:40:00,181.51,182.0,180.26,181.38,1121880.0,181.51,182.0,180.26,181.38,1121880.0
2020-03-26 14:50:00,181.34,182.89,180.71,181.36,782877.0,181.34,182.89,180.71,181.36,782877.0
2020-03-26 15:00:00,181.31,181.39,177.3,177.36,1031523.0,181.31,181.39,177.3,177.36,1031523.0
2020-03-26 15:10:00,177.3,179.33,177.0,178.76,796750.0,177.3,179.33,177.0,178.76,796750.0
2020-03-26 15:20:00,178.84,180.8,178.67,180.6,724888.0,178.84,180.8,178.67,180.6,724888.0
2020-03-26 15:30:00,180.62,181.75,178.25,179.7,883471.0,180.62,181.75,178.25,179.7,883471.0
2020-03-26 15:40:00,179.78,181.01,179.26,180.3,862296.0,179.78,181.01,179.26,180.3,862296.0
2020-03-26 15:50:00,180.27,181.93,179.1,180.4,2123830.0,180.27,181.93,179.1,180.4,2123830.0
2020-03-27 09:30:00,172.0,172.92,165.25,165.45,2928611.0,172.0,172.92,165.25,165.45,2928611.0
2020-03-27 09:40:00,165.31,166.48,155.54,158.69,3422041.0,165.31,166.48,155.54,158.69,3422041.0
2020-03-27 09:50:00,158.82,162.0,158.0,161.38,2230480.0,158.82,162.0,158.0,161.38,2230480.0
2020-03-27 10:00:00,161.39,161.75,158.76,161.75,1550369.0,161.39,161.75,158.76,161.75,1550369.0
2020-03-27 10:10:00,161.73,164.8,161.3,162.49,1783867.0,161.73,164.8,161.3,162.49,1783867.0
2020-03-27 10:20:00,162.33,162.99,160.35,161.1,927696.0,162.33,162.99,160.35,161.1,927696.0
2020-03-27 10:30:00,161.01,162.66,160.85,162.0,753826.0,161.01,162.66,160.85,162.0,753826.0
2020-03-27 10:40:00,162.0,162.82,161.0,161.77,678069.0,162.0,162.82,161.0,161.77,678069.0
2020-03-27 10:50:00,161.77,162.0,160.25,160.89,769334.0,161.77,162.0,160.25,160.89,769334.0
2020-03-27 11:00:00,160.96,161.24,158.75,161.18,1175500.0,160.96,161.24,158.75,161.18,1175500.0
2020-03-27 11:10:00,161.16,164.1,160.51,163.41,1016019.0,161.16,164.1,160.51,163.41,1016019.0
2020-03-27 11:20:00,163.32,163.5,161.5,162.72,713958.0,163.32,163.5,161.5,162.72,713958.0
2020-03-27 11:30:00,162.75,163.75,161.76,163.33,481082.0,162.75,163.75,161.76,163.33,481082.0
2020-03-27 11:40:00,163.37,166.92,163.31,165.94,1205686.0,163.37,166.92,163.31,165.94,1205686.0
2020-03-27 11:50:00,165.96,169.5,165.96,166.59,1659077.0,165.96,169.5,165.96,166.59,1659077.0
2020-03-27 12:00:00,166.6,168.58,166.51,166.88,745999.0,166.6,168.58,166.51,166.88,745999.0
2020-03-27 12:10:00,166.89,168.1,166.87,167.94,505539.0,166.89,168.1,166.87,167.94,505539.0
2020-03-27 12:20:00,167.94,167.96,164.24,164.45,807648.0,167.94,167.96,164.24,164.45,807648.0
2020-03-27 12:30:00,164.46,167.16,163.88,166.82,809649.0,164.46,167.16,163.88,166.82,809649.0
2020-03-27 12:40:00,166.81,167.24,165.19,165.7,450238.0,166.81,167.24,165.19,165.7,450238.0
2020-03-27 12:50:00,165.7,166.6,165.53,166.19,322979.0,165.7,166.6,165.53,166.19,322979.0
2020-03-27 13:00:00,166.13,167.0,166.02,166.24,477624.0,166.13,167.0,166.02,166.24,477624.0
2020-03-27 13:10:00,166.22,166.6,165.2,165.51,330645.0,166.22,166.6,165.2,165.51,330645.0
2020-03-27 13:20:00,165.58,166.6,165.57,165.92,365853.0,165.58,166.6,165.57,165.92,365853.0
2020-03-27 13:30:00,166.0,167.69,165.83,167.69,765586.0,166.0,167.69,165.83,167.69,765586.0
2020-03-27 13:40:00,167.6,168.7,166.59,167.15,914242.0,167.6,168.7,166.59,167.15,914242.0
2020-03-27 13:50:00,167.12,167.28,166.0,167.0,481339.0,167.12,167.28,166.0,167.0,481339.0
2020-03-27 14:00:00,166.98,167.08,165.45,165.7,476743.0,166.98,167.08,165.45,165.7,476743.0
2020-03-27 14:10:00,165.71,166.5,165.66,166.08,389691.0,165.71,166.5,165.66,166.08,389691.0
2020-03-27 14:20:00,166.09,166.17,164.23,164.88,552702.0,166.09,166.17,164.23,164.88,552702.0
2020-03-27 14:30:00,164.81,165.33,164.37,164.61,538209.0,164.81,165.33,164.37,164.61,538209.0
2020-03-27 14:40:00,164.65,164.72,162.3,163.1,867244.0,164.65,164.72,162.3,163.1,867244.0
2020-03-27 14:50:00,163.11,164.0,162.43,163.74,561878.0,163.11,164.0,162.43,163.74,561878.0
2020-03-27 15:00:00,163.67,165.63,162.9,165.46,671433.0,163.67,165.63,162.9,165.46,671433.0
2020-03-27 15:10:00,165.4,166.56,165.0,166.03,921648.0,165.4,166.56,165.0,166.03,921648.0
2020-03-27 15:20:00,166.01,167.82,165.89,166.85,1004316.0,166.01,167.82,165.89,166.85,1004316.0
2020-03-27 15:30:00,166.89,167.09,163.0,164.11,1058396.0,166.89,167.09,163.0,164.11,1058396.0
2020-03-27 15:40:00,164.11,164.74,162.0,162.01,995735.0,164.11,164.74,162.0,162.01,995735.0
2020-03-27 15:50:00,162.01,162.89,161.5,161.99,1408474.0,162.01,162.89,161.5,161.99,1408474.0
2020-03-30 09:30:00,153.81,153.81,144.55,145.25,3195375.0,153.81,153.81,144.55,145.25,3195375.0
2020-03-30 09:40:00,145.13,146.9,143.65,145.81,2307921.0,145.13,146.9,143.65,145.81,2307921.0
2020-03-30 09:50:00,145.86,147.45,144.5,144.68,1833590.0,145.86,147.45,144.5,144.68,1833590.0
2020-03-30 10:00:00,144.53,145.33,142.4,143.61,1746088.0,144.53,145.33,142.4,143.61,1746088.0
2020-03-30 10:10:00,143.64,143.66,140.68,143.49,1835754.0,143.64,143.66,140.68,143.49,1835754.0
2020-03-30 10:20:00,143.45,143.95,141.87,142.5,1173970.0,143.45,143.95,141.87,142.5,1173970.0
2020-03-30 10:30:00,142.51,144.0,141.06,143.75,1651874.0,142.51,144.0,141.06,143.75,1651874.0
2020-03-30 10:40:00,143.62,145.46,143.0,145.22,1667729.0,143.62,145.46,143.0,145.22,1667729.0
2020-03-30 10:50:00,145.22,145.3,142.5,143.19,1061017.0,145.22,145.3,142.5,143.19,1061017.0
2020-03-30 11:00:00,143.18,144.29,142.7,143.16,815080.0,143.18,144.29,142.7,143.16,815080.0
2020-03-30 11:10:00,143.17,144.39,143.11,144.04,643612.0,143.17,144.39,143.11,144.04,643612.0
2020-03-30 11:20:00,144.03,148.44,144.03,148.21,1943081.0,144.03,148.44,144.03,148.21,1943081.0
2020-03-30 11:30:00,148.22,148.64,146.24,146.65,1379742.0,148.22,148.64,146.24,146.65,1379742.0
2020-03-30 11:40:00,146.6,148.0,146.5,147.51,700655.0,146.6,148.0,146.5,147.51,700655.0
2020-03-30 11:50:00,147.39,150.47,147.31,149.65,1518743.0,147.39,150.47,147.31,149.65,1518743.0
2020-03-30 12:00:00,149.63,149.85,148.17,148.38,879849.0,149.63,149.85,148.17,148.38,879849.0
2020-03-30 12:10:00,148.32,150.2,148.28,150.2,773698.0,148.32,150.2,148.28,150.2,773698.0
2020-03-30 12:20:00,150.2,151.46,149.1,151.06,989333.0,150.2,151.46,149.1,151.06,989333.0
2020-03-30 12:30:00,151.07,151.4,149.6,150.32,843405.0,151.07,151.4,149.6,150.32,843405.0
2020-03-30 12:40:00,150.3,150.5,149.5,149.81,475923.0,150.3,150.5,149.5,149.81,475923.0
2020-03-30 12:50:00,149.82,150.85,149.72,150.07,529797.0,149.82,150.85,149.72,150.07,529797.0
2020-03-30 13:00:00,150.03,150.13,146.79,148.09,873613.0,150.03,150.13,146.79,148.09,873613.0
2020-03-30 13:10:00,148.15,149.88,147.81,149.0,739525.0,148.15,149.88,147.81,149.0,739525.0
2020-03-30 13:20:00,148.98,149.45,148.21,148.65,460041.0,148.98,149.45,148.21,148.65,460041.0
2020-03-30 13:30:00,148.64,149.25,148.01,148.8,431227.0,148.64,149.25,148.01,148.8,431227.0
2020-03-30 13:40:00,148.85,149.28,146.97,146.97,524597.0,148.85,149.28,146.97,146.97,524597.0
2020-03-30 13:50:00,146.97,148.48,146.77,147.35,623907.0,146.97,148.48,146.77,147.35,623907.0
2020-03-30 14:00:00,147.36,147.6,146.0,146.1,570439.0,147.36,147.6,146.0,146.1,570439.0
2020-03-30 14:10:00,146.16,146.37,145.11,145.96,720761.0,146.16,146.37,145.11,145.96,720761.0
2020-03-30 14:20:00,145.88,148.44,145.51,148.39,910841.0,145.88,148.44,145.51,148.39,910841.0
2020-03-30 14:30:00,148.39,148.92,147.8,148.83,723488.0,148.39,148.92,147.8,148.83,723488.0
2020-03-30 14:40:00,148.84,150.75,148.7,150.15,1235959.0,148.84,150.75,148.7,150.15,1235959.0
2020-03-30 14:50:00,150.19,151.0,149.11,149.3,955552.0,150.19,151.0,149.11,149.3,955552.0
2020-03-30 15:00:00,149.28,150.75,149.28,150.2,652705.0,149.28,150.75,149.28,150.2,652705.0
2020-03-30 15:10:00,150.15,151.22,150.15,150.2,777930.0,150.15,151.22,150.15,150.2,777930.0
2020-03-30 15:20:00,150.21,150.5,148.52,149.11,1100568.0,150.21,150.5,148.52,149.11,1100568.0
2020-03-30 15:30:00,149.09,150.25,149.03,149.81,739356.0,149.09,150.25,149.03,149.81,739356.0
2020-03-30 15:40:00,149.83,150.72,149.5,150.1,808729.0,149.83,150.72,149.5,150.1,808729.0
2020-03-30 15:50:00,150.12,153.0,150.12,152.27,1849689.0,150.12,153.0,150.12,152.27,1849689.0
2020-03-31 09:30:00,155.0,155.35,152.3,154.55,1511054.0,155.0,155.35,152.3,154.55,1511054.0
2020-03-31 09:40:00,154.74,157.95,154.66,155.7,1481565.0,154.74,157.95,154.66,155.7,1481565.0
2020-03-31 09:50:00,155.63,157.45,155.0,156.11,1079711.0,155.63,157.45,155.0,156.11,1079711.0
2020-03-31 10:00:00,156.11,158.3,156.1,157.05,1080348.0,156.11,158.3,156.1,157.05,1080348.0
2020-03-31 10:10:00,157.06,159.7,157.02,159.55,1083222.0,157.06,159.7,157.02,159.55,1083222.0
2020-03-31 10:20:00,159.55,160.64,157.56,158.56,1405981.0,159.55,160.64,157.56,158.56,1405981.0
2020-03-31 10:30:00,158.59,159.44,158.0,158.39,715388.0,158.59,159.44,158.0,158.39,715388.0
2020-03-31 10:40:00,158.34,158.38,156.39,156.58,779122.0,158.34,158.38,156.39,156.58,779122.0
2020-03-31 10:50:00,156.58,158.0,156.11,157.97,687396.0,156.58,158.0,156.11,157.97,687396.0
2020-03-31 11:00:00,157.92,157.92,156.29,157.09,474161.0,157.92,157.92,156.29,157.09,474161.0
2020-03-31 11:10:00,157.12,157.99,156.99,157.47,338297.0,157.12,157.99,156.99,157.47,338297.0
2020-03-31 11:20:00,157.4,157.8,156.5,157.23,360287.0,157.4,157.8,156.5,157.23,360287.0
2020-03-31 11:30:00,157.14,157.4,156.55,156.55,292188.0,157.14,157.4,156.55,156.55,292188.0
2020-03-31 11:40:00,156.55,157.9,156.52,157.51,450388.0,156.55,157.9,156.52,157.51,450388.0
2020-03-31 11:50:00,157.48,157.63,156.58,156.95,300095.0,157.48,157.63,156.58,156.95,300095.0
2020-03-31 12:00:00,156.95,157.03,155.69,156.41,448313.0,156.95,157.03,155.69,156.41,448313.0
2020-03-31 12:10:00,156.34,156.42,154.24,154.25,507393.0,156.34,156.42,154.24,154.25,507393.0
2020-03-31 12:20:00,154.31,154.93,153.5,154.12,649584.0,154.31,154.93,153.5,154.12,649584.0
2020-03-31 12:30:00,154.12,154.6,153.0,153.02,537922.0,154.12,154.6,153.0,153.02,537922.0
2020-03-31 12:40:00,153.03,155.0,153.03,154.84,501153.0,153.03,155.0,153.03,154.84,501153.0
2020-03-31 12:50:00,154.87,154.88,153.59,153.7,329550.0,154.87,154.88,153.59,153.7,329550.0
2020-03-31 13:00:00,153.68,154.34,151.25,152.46,647009.0,153.68,154.34,151.25,152.46,647009.0
2020-03-31 13:10:00,152.44,153.27,152.04,152.77,380521.0,152.44,153.27,152.04,152.77,380521.0
2020-03-31 13:20:00,152.7,152.78,151.51,152.07,505071.0,152.7,152.78,151.51,152.07,505071.0
2020-03-31 13:30:00,152.12,152.5,151.35,151.75,470370.0,152.12,152.5,151.35,151.75,470370.0
2020-03-31 13:40:00,151.75,152.48,151.66,152.31,403407.0,151.75,152.48,151.66,152.31,403407.0
2020-03-31 13:50:00,152.29,152.7,150.66,152.63,662926.0,152.29,152.7,150.66,152.63,662926.0
2020-03-31 14:00:00,152.7,152.85,151.6,152.23,337654.0,152.7,152.85,151.6,152.23,337654.0
2020-03-31 14:10:00,152.24,152.45,151.01,151.66,329540.0,152.24,152.45,151.01,151.66,329540.0
2020-03-31 14:20:00,151.67,151.78,151.31,151.72,262267.0,151.67,151.78,151.31,151.72,262267.0
2020-03-31 14:30:00,151.71,153.34,151.3,153.04,476001.0,151.71,153.34,151.3,153.04,476001.0
2020-03-31 14:40:00,153.07,153.32,151.7,152.0,555945.0,153.07,153.32,151.7,152.0,555945.0
2020-03-31 14:50:00,152.09,152.75,151.52,151.76,378814.0,152.09,152.75,151.52,151.76,378814.0
2020-03-31 15:00:00,151.84,152.17,151.01,151.21,372110.0,151.84,152.17,151.01,151.21,372110.0
2020-03-31 15:10:00,151.17,151.28,149.8,149.82,907438.0,151.17,151.28,149.8,149.82,907438.0
2020-03-31 15:20:00,149.82,150.83,149.7,149.95,668737.0,149.82,150.83,149.7,149.95,668737.0
2020-03-31 15:30:00,149.91,150.89,149.84,150.61,432522.0,149.91,150.89,149.84,150.61,432522.0
2020-03-31 15:40:00,150.57,150.81,149.09,149.1,657963.0,150.57,150.81,149.09,149.1,657963.0
2020-03-31 15:50:00,149.11,149.72,149.0,149.12,988194.0,149.11,149.72,149.0,149.12,988194.0
2020-04-01 09:30:00,138.91,140.33,136.4,139.64,2229454.0,138.91,140.33,136.4,139.64,2229454.0
2020-04-01 09:40:00,139.4,143.32,139.13,143.31,1561451.0,139.4,143.32,139.13,143.31,1561451.0
2020-04-01 09:50:00,143.16,144.38,141.35,141.45,1460258.0,143.16,144.38,141.35,141.45,1460258.0
2020-04-01 10:00:00,141.47,142.56,139.23,141.82,1306408.0,141.47,142.56,139.23,141.82,1306408.0
2020-04-01 10:10:00,141.88,142.93,140.71,141.87,760299.0,141.88,142.93,140.71,141.87,760299.0
2020-04-01 10:20:00,141.86,142.48,140.55,140.88,560367.0,141.86,142.48,140.55,140.88,560367.0
2020-04-01 10:30:00,140.91,141.8,140.15,140.57,636886.0,140.91,141.8,140.15,140.57,636886.0
2020-04-01 10:40:00,140.58,140.88,139.65,140.75,507980.0,140.58,140.88,139.65,140.75,507980.0
2020-04-01 10:50:00,140.76,140.77,139.69,140.19,446324.0,140.76,140.77,139.69,140.19,446324.0
2020-04-01 11:00:00,140.2,141.63,140.2,141.59,555716.0,140.2,141.63,140.2,141.59,555716.0
2020-04-01 11:10:00,141.54,142.34,140.9,141.18,656906.0,141.54,142.34,140.9,141.18,656906.0
2020-04-01 11:20:00,141.09,141.19,139.38,139.74,587700.0,141.09,141.19,139.38,139.74,587700.0
2020-04-01 11:30:00,139.78,140.05,138.66,138.68,682135.0,139.78,140.05,138.66,138.68,682135.0
2020-04-01 11:40:00,138.8,139.19,138.02,138.34,761661.0,138.8,139.19,138.02,138.34,761661.0
2020-04-01 11:50:00,138.34,139.36,138.14,138.23,600764.0,138.34,139.36,138.14,138.23,600764.0
2020-04-01 12:00:00,138.2,138.26,135.72,135.96,1228122.0,138.2,138.26,135.72,135.96,1228122.0
2020-04-01 12:10:00,135.96,136.73,135.01,135.15,968214.0,135.96,136.73,135.01,135.15,968214.0
2020-04-01 12:20:00,135.13,135.45,133.3,134.24,1387773.0,135.13,135.45,133.3,134.24,1387773.0
2020-04-01 12:30:00,134.22,135.0,131.4,132.55,1393350.0,134.22,135.0,131.4,132.55,1393350.0
2020-04-01 12:40:00,132.51,132.58,130.72,131.81,1349440.0,132.51,132.58,130.72,131.81,1349440.0
2020-04-01 12:50:00,131.81,132.69,130.23,131.53,1359794.0,131.81,132.69,130.23,131.53,1359794.0
2020-04-01 13:00:00,131.5,132.18,130.65,131.97,1050536.0,131.5,132.18,130.65,131.97,1050536.0
2020-04-01 13:10:00,132.0,132.1,130.65,131.5,617393.0,132.0,132.1,130.65,131.5,617393.0
2020-04-01 13:20:00,131.46,133.5,131.37,132.31,1185050.0,131.46,133.5,131.37,132.31,1185050.0
2020-04-01 13:30:00,132.3,132.42,131.3,131.9,625924.0,132.3,132.42,131.3,131.9,625924.0
2020-04-01 13:40:00,131.96,133.38,131.63,132.71,642594.0,131.96,133.38,131.63,132.71,642594.0
2020-04-01 13:50:00,132.74,133.64,132.55,132.96,599568.0,132.74,133.64,132.55,132.96,599568.0
2020-04-01 14:00:00,132.87,133.24,131.65,131.67,678861.0,132.87,133.24,131.65,131.67,678861.0
2020-04-01 14:10:00,131.78,132.12,131.17,131.37,556224.0,131.78,132.12,131.17,131.37,556224.0
2020-04-01 14:20:00,131.37,131.99,131.2,131.61,435018.0,131.37,131.99,131.2,131.61,435018.0
2020-04-01 14:30:00,131.6,131.64,130.2,130.87,776059.0,131.6,131.64,130.2,130.87,776059.0
2020-04-01 14:40:00,130.9,130.97,130.01,130.23,573027.0,130.9,130.97,130.01,130.23,573027.0
2020-04-01 14:50:00,130.28,130.67,130.0,130.42,614915.0,130.28,130.67,130.0,130.42,614915.0
2020-04-01 15:00:00,130.41,132.19,130.4,131.63,887402.0,130.41,132.19,130.4,131.63,887402.0
2020-04-01 15:10:00,131.62,133.33,131.12,133.21,879202.0,131.62,133.33,131.12,133.21,879202.0
2020-04-01 15:20:00,133.21,133.4,131.26,131.59,785160.0,133.21,133.4,131.26,131.59,785160.0
2020-04-01 15:30:00,131.55,132.36,131.05,131.11,651741.0,131.55,132.36,131.05,131.11,651741.0
2020-04-01 15:40:00,131.08,132.04,130.22,131.81,926344.0,131.08,132.04,130.22,131.81,926344.0
2020-04-01 15:50:00,131.86,131.97,130.07,130.62,1104541.0,131.86,131.97,130.07,130.62,1104541.0
2020-04-02 09:30:00,128.51,132.0,128.11,130.24,1681696.0,128.51,132.0,128.11,130.24,1681696.0
2020-04-02 09:40:00,130.24,130.78,125.3,126.18,1627169.0,130.24,130.78,125.3,126.18,1627169.0
2020-04-02 09:50:00,126.12,129.75,125.82,128.83,1115779.0,126.12,129.75,125.82,128.83,1115779.0
2020-04-02 10:00:00,128.83,131.9,128.35,131.69,1326536.0,128.83,131.9,128.35,131.69,1326536.0
2020-04-02 10:10:00,131.69,131.95,129.45,130.91,1004224.0,131.69,131.95,129.45,130.91,1004224.0
2020-04-02 10:20:00,130.93,131.0,129.25,130.97,748119.0,130.93,131.0,129.25,130.97,748119.0
2020-04-02 10:30:00,130.96,136.68,130.09,134.69,1960337.0,130.96,136.68,130.09,134.69,1960337.0
2020-04-02 10:40:00,134.61,134.73,131.0,131.72,1235395.0,134.61,134.73,131.0,131.72,1235395.0
2020-04-02 10:50:00,131.71,132.88,131.01,132.6,882894.0,131.71,132.88,131.01,132.6,882894.0
2020-04-02 11:00:00,132.72,132.75,129.58,129.94,772107.0,132.72,132.75,129.58,129.94,772107.0
2020-04-02 11:10:00,129.96,130.29,128.21,128.44,906588.0,129.96,130.29,128.21,128.44,906588.0
2020-04-02 11:20:00,128.49,128.5,126.47,127.53,908195.0,128.49,128.5,126.47,127.53,908195.0
2020-04-02 11:30:00,127.56,129.0,127.0,127.89,751707.0,127.56,129.0,127.0,127.89,751707.0
2020-04-02 11:40:00,127.9,129.0,127.71,128.92,593790.0,127.9,129.0,127.71,128.92,593790.0
2020-04-02 11:50:00,128.93,129.22,128.1,128.66,545158.0,128.93,129.22,128.1,128.66,545158.0
2020-04-02 12:00:00,128.75,128.89,127.73,127.94,473585.0,128.75,128.89,127.73,127.94,473585.0
2020-04-02 12:10:00,127.93,128.5,127.43,127.86,311811.0,127.93,128.5,127.43,127.86,311811.0
2020-04-02 12:20:00,127.94,128.26,126.91,126.96,382317.0,127.94,128.26,126.91,126.96,382317.0
2020-04-02 12:30:00,126.93,127.28,126.5,126.82,461004.0,126.93,127.28,126.5,126.82,461004.0
2020-04-02 12:40:00,126.88,126.95,125.5,125.53,588421.0,126.88,126.95,125.5,125.53,588421.0
2020-04-02 12:50:00,125.51,126.52,125.2,125.78,717888.0,125.51,126.52,125.2,125.78,717888.0
2020-04-02 13:00:00,125.85,126.35,125.49,125.67,449180.0,125.85,126.35,125.49,125.67,449180.0
2020-04-02 13:10:00,125.58,125.74,124.05,124.74,1088818.0,125.58,125.74,124.05,124.74,1088818.0
2020-04-02 13:20:00,124.62,124.93,122.2,122.71,1197018.0,124.62,124.93,122.2,122.71,1197018.0
2020-04-02 13:30:00,122.72,123.45,122.52,123.07,679780.0,122.72,123.45,122.52,123.07,679780.0
2020-04-02 13:40:00,123.06,124.23,122.98,123.57,716423.0,123.06,124.23,122.98,123.57,716423.0
2020-04-02 13:50:00,123.59,123.69,122.0,122.23,570423.0,123.59,123.69,122.0,122.23,570423.0
2020-04-02 14:00:00,122.26,122.4,120.18,120.37,1167421.0,122.26,122.4,120.18,120.37,1167421.0
2020-04-02 14:10:00,120.4,122.39,120.37,121.01,947803.0,120.4,122.39,120.37,121.01,947803.0
2020-04-02 14:20:00,121.01,121.29,120.55,120.75,865105.0,121.01,121.29,120.55,120.75,865105.0
2020-04-02 14:30:00,120.75,121.71,120.02,121.19,1006079.0,120.75,121.71,120.02,121.19,1006079.0
2020-04-02 14:40:00,121.18,121.5,120.1,120.31,587333.0,121.18,121.5,120.1,120.31,587333.0
2020-04-02 14:50:00,120.31,123.68,120.22,123.68,1103881.0,120.31,123.68,120.22,123.68,1103881.0
2020-04-02 15:00:00,123.69,124.2,121.15,122.1,1166369.0,123.69,124.2,121.15,122.1,1166369.0
2020-04-02 15:10:00,122.02,123.4,121.25,123.02,677109.0,122.02,123.4,121.25,123.02,677109.0
2020-04-02 15:20:00,123.03,123.5,121.75,122.24,700373.0,123.03,123.5,121.75,122.24,700373.0
2020-04-02 15:30:00,122.23,122.6,121.21,121.34,626226.0,122.23,122.6,121.21,121.34,626226.0
2020-04-02 15:40:00,121.33,122.66,121.25,122.1,733080.0,121.33,122.66,121.25,122.1,733080.0
2020-04-02 15:50:00,122.04,123.5,122.04,123.13,1295215.0,122.04,123.5,122.04,123.13,1295215.0
2020-04-03 09:30:00,125.0,126.47,123.17,124.38,1307240.0,125.0,126.47,123.17,124.38,1307240.0
2020-04-03 09:40:00,124.32,127.7,123.86,126.99,1383721.0,124.32,127.7,123.86,126.99,1383721.0
2020-04-03 09:50:00,126.98,128.6,125.91,127.3,1282105.0,126.98,128.6,125.91,127.3,1282105.0
2020-04-03 10:00:00,127.37,128.6,126.7,127.68,880971.0,127.37,128.6,126.7,127.68,880971.0
2020-04-03 10:10:00,127.69,127.86,124.41,124.62,966581.0,127.69,127.86,124.41,124.62,966581.0
2020-04-03 10:20:00,124.6,126.25,124.5,124.85,769247.0,124.6,126.25,124.5,124.85,769247.0
2020-04-03 10:30:00,124.91,125.2,122.5,122.81,1112338.0,124.91,125.2,122.5,122.81,1112338.0
2020-04-03 10:40:00,122.93,124.89,122.81,124.54,793636.0,122.93,124.89,122.81,124.54,793636.0
2020-04-03 10:50:00,124.59,126.5,124.07,126.29,824319.0,124.59,126.5,124.07,126.29,824319.0
2020-04-03 11:00:00,126.14,126.89,125.08,126.22,873235.0,126.14,126.89,125.08,126.22,873235.0
2020-04-03 11:10:00,126.07,126.35,124.1,125.1,633837.0,126.07,126.35,124.1,125.1,633837.0
2020-04-03 11:20:00,125.16,127.47,124.5,126.88,893792.0,125.16,127.47,124.5,126.88,893792.0
2020-04-03 11:30:00,126.82,127.22,125.84,126.75,611433.0,126.82,127.22,125.84,126.75,611433.0
2020-04-03 11:40:00,126.81,126.81,124.6,125.48,552349.0,126.81,126.81,124.6,125.48,552349.0
2020-04-03 11:50:00,125.54,125.95,124.83,125.37,520670.0,125.54,125.95,124.83,125.37,520670.0
2020-04-03 12:00:00,125.3,125.76,124.61,125.25,369436.0,125.3,125.76,124.61,125.25,369436.0
2020-04-03 12:10:00,125.19,125.51,123.75,123.91,466832.0,125.19,125.51,123.75,123.91,466832.0
2020-04-03 12:20:00,123.87,124.86,123.85,124.42,459492.0,123.87,124.86,123.85,124.42,459492.0
2020-04-03 12:30:00,124.38,125.48,124.2,125.33,413394.0,124.38,125.48,124.2,125.33,413394.0
2020-04-03 12:40:00,125.26,125.8,124.3,124.72,383248.0,125.26,125.8,124.3,124.72,383248.0
2020-04-03 12:50:00,124.64,125.43,124.5,125.24,354013.0,124.64,125.43,124.5,125.24,354013.0
2020-04-03 13:00:00,125.14,125.9,124.76,125.89,337126.0,125.14,125.9,124.76,125.89,337126.0
2020-04-03 13:10:00,125.91,126.15,124.94,125.63,354033.0,125.91,126.15,124.94,125.63,354033.0
2020-04-03 13:20:00,125.66,125.95,124.6,125.03,344271.0,125.66,125.95,124.6,125.03,344271.0
2020-04-03 13:30:00,125.09,127.34,124.84,127.05,704731.0,125.09,127.34,124.84,127.05,704731.0
2020-04-03 13:40:00,127.09,127.78,126.43,127.58,824498.0,127.09,127.78,126.43,127.58,824498.0
2020-04-03 13:50:00,127.61,129.44,127.4,129.28,1278395.0,127.61,129.44,127.4,129.28,1278395.0
2020-04-03 14:00:00,129.28,131.29,128.4,129.59,1868981.0,129.28,131.29,128.4,129.59,1868981.0
2020-04-03 14:10:00,129.63,130.42,127.75,127.98,1281805.0,129.63,130.42,127.75,127.98,1281805.0
2020-04-03 14:20:00,128.04,129.19,127.5,128.41,896165.0,128.04,129.19,127.5,128.41,896165.0
2020-04-03 14:30:00,128.45,128.52,126.88,127.45,612508.0,128.45,128.52,126.88,127.45,612508.0
2020-04-03 14:40:00,127.43,127.67,126.6,127.21,535559.0,127.43,127.67,126.6,127.21,535559.0
2020-04-03 14:50:00,127.1,129.0,127.07,127.76,716377.0,127.1,129.0,127.07,127.76,716377.0
2020-04-03 15:00:00,127.77,127.88,126.6,126.62,623408.0,127.77,127.88,126.6,126.62,623408.0
2020-04-03 15:10:00,126.61,127.4,126.29,126.93,530400.0,126.61,127.4,126.29,126.93,530400.0
2020-04-03 15:20:00,126.92,126.95,125.0,125.6,809598.0,126.92,126.95,125.0,125.6,809598.0
2020-04-03 15:30:00,125.54,126.28,123.51,124.22,946805.0,125.54,126.28,123.51,124.22,946805.0
2020-04-03 15:40:00,124.2,125.1,123.27,124.52,1070672.0,124.2,125.1,123.27,124.52,1070672.0
2020-04-03 15:50:00,124.33,125.3,124.0,124.6,1253160.0,124.33,125.3,124.0,124.6,1253160.0
2020-04-06 09:30:00,133.62,135.0,130.3,130.56,1977285.0,133.62,135.0,130.3,130.56,1977285.0
2020-04-06 09:40:00,130.57,132.38,129.21,131.64,1353142.0,130.57,132.38,129.21,131.64,1353142.0
2020-04-06 09:50:00,131.51,133.17,131.5,132.49,992777.0,131.51,133.17,131.5,132.49,992777.0
2020-04-06 10:00:00,132.42,136.28,132.38,135.96,1695176.0,132.42,136.28,132.38,135.96,1695176.0
2020-04-06 10:10:00,135.88,137.01,135.33,136.95,1107769.0,135.88,137.01,135.33,136.95,1107769.0
2020-04-06 10:20:00,136.97,137.67,135.22,135.34,1238104.0,136.97,137.67,135.22,135.34,1238104.0
2020-04-06 10:30:00,135.27,135.94,133.4,135.94,1399314.0,135.27,135.94,133.4,135.94,1399314.0
2020-04-06 10:40:00,135.83,136.11,134.0,134.34,780853.0,135.83,136.11,134.0,134.34,780853.0
2020-04-06 10:50:00,134.34,136.85,133.9,136.34,746360.0,134.34,136.85,133.9,136.34,746360.0
2020-04-06 11:00:00,136.3,136.8,135.5,135.82,537312.0,136.3,136.8,135.5,135.82,537312.0
2020-04-06 11:10:00,135.84,136.58,135.5,136.09,472753.0,135.84,136.58,135.5,136.09,472753.0
2020-04-06 11:20:00,136.02,136.9,135.8,136.55,537164.0,136.02,136.9,135.8,136.55,537164.0
2020-04-06 11:30:00,136.56,136.7,135.25,136.3,562480.0,136.56,136.7,135.25,136.3,562480.0
2020-04-06 11:40:00,136.3,137.5,136.11,137.21,513261.0,136.3,137.5,136.11,137.21,513261.0
2020-04-06 11:50:00,137.31,138.37,136.96,137.42,784366.0,137.31,138.37,136.96,137.42,784366.0
2020-04-06 12:00:00,137.46,138.2,137.15,137.6,438037.0,137.46,138.2,137.15,137.6,438037.0
2020-04-06 12:10:00,137.58,139.04,137.22,138.5,693601.0,137.58,139.04,137.22,138.5,693601.0
2020-04-06 12:20:00,138.57,138.7,137.15,137.57,636387.0,138.57,138.7,137.15,137.57,636387.0
2020-04-06 12:30:00,137.52,137.71,135.05,135.93,1416537.0,137.52,137.71,135.05,135.93,1416537.0
2020-04-06 12:40:00,135.91,136.7,135.67,136.37,570779.0,135.91,136.7,135.67,136.37,570779.0
2020-04-06 12:50:00,136.46,137.7,135.96,137.69,538532.0,136.46,137.7,135.96,137.69,538532.0
2020-04-06 13:00:00,137.69,138.76,137.53,138.74,809651.0,137.69,138.76,137.53,138.74,809651.0
2020-04-06 13:10:00,138.71,139.38,138.3,138.88,877832.0,138.71,139.38,138.3,138.88,877832.0
2020-04-06 13:20:00,138.83,139.94,138.77,139.77,846528.0,138.83,139.94,138.77,139.77,846528.0
2020-04-06 13:30:00,139.77,140.98,139.34,140.83,1089786.0,139.77,140.98,139.34,140.83,1089786.0
2020-04-06 13:40:00,140.78,142.84,140.28,142.61,1311245.0,140.78,142.84,140.28,142.61,1311245.0
2020-04-06 13:50:00,142.65,143.49,141.88,142.33,1578565.0,142.65,143.49,141.88,142.33,1578565.0
2020-04-06 14:00:00,142.34,142.84,141.32,141.83,1038332.0,142.34,142.84,141.32,141.83,1038332.0
2020-04-06 14:10:00,141.82,142.49,141.02,141.81,717087.0,141.82,142.49,141.02,141.81,717087.0
2020-04-06 14:20:00,141.81,143.43,141.81,142.82,772536.0,141.81,143.43,141.81,142.82,772536.0
2020-04-06 14:30:00,142.83,144.9,142.79,144.82,1278356.0,142.83,144.9,142.79,144.82,1278356.0
2020-04-06 14:40:00,144.82,147.2,144.25,146.67,1856634.0,144.82,147.2,144.25,146.67,1856634.0
2020-04-06 14:50:00,146.62,146.7,144.6,146.5,1478867.0,146.62,146.7,144.6,146.5,1478867.0
2020-04-06 15:00:00,146.45,146.71,145.07,146.45,1304068.0,146.45,146.71,145.07,146.45,1304068.0
2020-04-06 15:10:00,146.46,146.49,143.8,143.88,1192098.0,146.46,146.49,143.8,143.88,1192098.0
2020-04-06 15:20:00,143.89,145.68,143.7,145.17,1175752.0,143.89,145.68,143.7,145.17,1175752.0
2020-04-06 15:30:00,145.22,145.96,144.22,145.74,921426.0,145.22,145.96,144.22,145.74,921426.0
2020-04-06 15:40:00,145.67,146.4,145.0,146.25,1104883.0,145.67,146.4,145.0,146.25,1104883.0
2020-04-06 15:50:00,146.32,149.69,146.3,148.43,2767933.0,146.32,149.69,146.3,148.43,2767933.0
2020-04-07 09:30:00,162.0,163.63,156.2,157.82,3354202.0,162.0,163.63,156.2,157.82,3354202.0
2020-04-07 09:40:00,157.77,159.88,157.3,158.32,1785028.0,157.77,159.88,157.3,158.32,1785028.0
2020-04-07 09:50:00,158.39,164.03,158.2,163.78,2495980.0,158.39,164.03,158.2,163.78,2495980.0
2020-04-07 10:00:00,163.79,164.8,160.01,160.07,2194006.0,163.79,164.8,160.01,160.07,2194006.0
2020-04-07 10:10:00,160.05,161.63,156.16,157.92,2064848.0,160.05,161.63,156.16,157.92,2064848.0
2020-04-07 10:20:00,158.0,160.0,155.99,156.06,1531833.0,158.0,160.0,155.99,156.06,1531833.0
2020-04-07 10:30:00,156.12,158.57,155.99,157.15,1050141.0,156.12,158.57,155.99,157.15,1050141.0
2020-04-07 10:40:00,157.13,157.18,148.63,148.73,2430920.0,157.13,157.18,148.63,148.73,2430920.0
2020-04-07 10:50:00,148.68,154.0,148.66,153.52,1971326.0,148.68,154.0,148.66,153.52,1971326.0
2020-04-07 11:00:00,153.58,155.8,151.37,154.4,1426562.0,153.58,155.8,151.37,154.4,1426562.0
2020-04-07 11:10:00,154.39,155.95,152.11,152.89,926521.0,154.39,155.95,152.11,152.89,926521.0
2020-04-07 11:20:00,152.83,153.3,150.44,152.29,1168795.0,152.83,153.3,150.44,152.29,1168795.0
2020-04-07 11:30:00,152.38,155.0,152.14,154.96,879316.0,152.38,155.0,152.14,154.96,879316.0
2020-04-07 11:40:00,155.0,155.36,152.7,152.74,940586.0,155.0,155.36,152.7,152.74,940586.0
2020-04-07 11:50:00,152.81,154.42,152.03,153.52,695986.0,152.81,154.42,152.03,153.52,695986.0
2020-04-07 12:00:00,153.6,154.68,153.46,154.36,582139.0,153.6,154.68,153.46,154.36,582139.0
2020-04-07 12:10:00,154.36,155.82,153.17,155.2,826962.0,154.36,155.82,153.17,155.2,826962.0
2020-04-07 12:20:00,155.14,155.25,153.01,154.23,674165.0,155.14,155.25,153.01,154.23,674165.0
2020-04-07 12:30:00,154.27,155.0,153.5,153.63,542741.0,154.27,155.0,153.5,153.63,542741.0
2020-04-07 12:40:00,153.69,154.87,153.53,153.95,400924.0,153.69,154.87,153.53,153.95,400924.0
2020-04-07 12:50:00,153.97,154.22,152.22,152.7,672787.0,153.97,154.22,152.22,152.7,672787.0
2020-04-07 13:00:00,152.96,152.98,151.21,152.24,800935.0,152.96,152.98,151.21,152.24,800935.0
2020-04-07 13:10:00,152.24,152.4,150.26,150.82,529106.0,152.24,152.4,150.26,150.82,529106.0
2020-04-07 13:20:00,150.8,151.98,150.25,151.76,587746.0,150.8,151.98,150.25,151.76,587746.0
2020-04-07 13:30:00,151.8,151.88,150.36,150.46,389094.0,151.8,151.88,150.36,150.46,389094.0
2020-04-07 13:40:00,150.43,150.64,149.5,149.78,900403.0,150.43,150.64,149.5,149.78,900403.0
2020-04-07 13:50:00,149.82,149.84,147.0,147.29,1122846.0,149.82,149.84,147.0,147.29,1122846.0
2020-04-07 14:00:00,147.25,147.44,144.13,145.53,1377618.0,147.25,147.44,144.13,145.53,1377618.0
2020-04-07 14:10:00,145.52,146.5,143.93,144.25,1072756.0,145.52,146.5,143.93,144.25,1072756.0
2020-04-07 14:20:00,144.26,147.45,143.5,146.74,1191999.0,144.26,147.45,143.5,146.74,1191999.0
2020-04-07 14:30:00,146.72,147.55,144.26,144.44,967163.0,146.72,147.55,144.26,144.44,967163.0
2020-04-07 14:40:00,144.48,144.76,141.71,142.42,1251245.0,144.48,144.76,141.71,142.42,1251245.0
2020-04-07 14:50:00,142.42,142.51,140.26,141.84,1251499.0,142.42,142.51,140.26,141.84,1251499.0
2020-04-07 15:00:00,141.9,144.12,141.7,143.61,1072628.0,141.9,144.12,141.7,143.61,1072628.0
2020-04-07 15:10:00,143.56,145.31,142.01,142.09,1184937.0,143.56,145.31,142.01,142.09,1184937.0
2020-04-07 15:20:00,142.04,143.36,141.02,141.5,1028378.0,142.04,143.36,141.02,141.5,1028378.0
2020-04-07 15:30:00,141.5,143.46,141.0,143.13,955754.0,141.5,143.46,141.0,143.13,955754.0
2020-04-07 15:40:00,143.13,143.81,142.0,143.74,921687.0,143.13,143.81,142.0,143.74,921687.0
2020-04-07 15:50:00,143.61,143.69,141.41,141.51,1356600.0,143.61,143.69,141.41,141.51,1356600.0
2020-04-08 09:30:00,147.51,149.86,146.5,148.37,2195138.0,147.51,149.86,146.5,148.37,2195138.0
2020-04-08 09:40:00,148.54,151.78,148.4,148.5,2067885.0,148.54,151.78,148.4,148.5,2067885.0
2020-04-08 09:50:00,148.7,150.19,147.6,147.89,1124536.0,148.7,150.19,147.6,147.89,1124536.0
2020-04-08 10:00:00,147.99,149.5,146.61,147.21,1338133.0,147.99,149.5,146.61,147.21,1338133.0
2020-04-08 10:10:00,147.26,148.34,146.78,147.96,1079632.0,147.26,148.34,146.78,147.96,1079632.0
2020-04-08 10:20:00,147.96,148.46,145.66,147.85,1209519.0,147.96,148.46,145.66,147.85,1209519.0
2020-04-08 10:30:00,147.84,149.32,147.2,147.68,840472.0,147.84,149.32,147.2,147.68,840472.0
2020-04-08 10:40:00,147.81,148.37,146.38,147.84,660145.0,147.81,148.37,146.38,147.84,660145.0
2020-04-08 10:50:00,147.85,148.49,147.11,148.18,537980.0,147.85,148.49,147.11,148.18,537980.0
2020-04-08 11:00:00,148.19,148.98,147.67,148.14,651379.0,148.19,148.98,147.67,148.14,651379.0
2020-04-08 11:10:00,148.19,149.84,148.18,149.2,656604.0,148.19,149.84,148.18,149.2,656604.0
2020-04-08 11:20:00,149.21,151.54,149.21,151.28,1050544.0,149.21,151.54,149.21,151.28,1050544.0
2020-04-08 11:30:00,151.28,153.54,150.83,153.17,1530450.0,151.28,153.54,150.83,153.17,1530450.0
2020-04-08 11:40:00,153.17,154.0,151.64,153.24,1523186.0,153.17,154.0,151.64,153.24,1523186.0
2020-04-08 11:50:00,153.3,153.35,151.32,151.67,1195880.0,153.3,153.35,151.32,151.67,1195880.0
2020-04-08 12:00:00,151.73,151.96,149.41,149.73,1478617.0,151.73,151.96,149.41,149.73,1478617.0
2020-04-08 12:10:00,149.75,151.44,149.07,150.98,969939.0,149.75,151.44,149.07,150.98,969939.0
2020-04-08 12:20:00,150.91,151.5,149.63,150.05,685641.0,150.91,151.5,149.63,150.05,685641.0
2020-04-08 12:30:00,150.06,150.98,149.66,150.79,725809.0,150.06,150.98,149.66,150.79,725809.0
2020-04-08 12:40:00,150.79,150.8,149.33,149.51,697658.0,150.79,150.8,149.33,149.51,697658.0
2020-04-08 12:50:00,149.59,149.85,148.11,148.71,925843.0,149.59,149.85,148.11,148.71,925843.0
2020-04-08 13:00:00,148.75,149.14,148.2,148.4,669366.0,148.75,149.14,148.2,148.4,669366.0
2020-04-08 13:10:00,148.39,148.75,147.64,148.62,496929.0,148.39,148.75,147.64,148.62,496929.0
2020-04-08 13:20:00,148.71,149.63,148.45,148.76,646686.0,148.71,149.63,148.45,148.76,646686.0
2020-04-08 13:30:00,148.75,148.93,147.03,147.44,685589.0,148.75,148.93,147.03,147.44,685589.0
2020-04-08 13:40:00,147.37,147.91,146.7,147.03,629421.0,147.37,147.91,146.7,147.03,629421.0
2020-04-08 13:50:00,146.97,147.88,146.56,147.08,527806.0,146.97,147.88,146.56,147.08,527806.0
2020-04-08 14:00:00,147.03,148.34,147.03,148.31,662373.0,147.03,148.34,147.03,148.31,662373.0
2020-04-08 14:10:00,148.3,148.82,147.62,147.9,590736.0,148.3,148.82,147.62,147.9,590736.0
2020-04-08 14:20:00,147.9,148.44,147.25,147.86,487297.0,147.9,148.44,147.25,147.86,487297.0
2020-04-08 14:30:00,147.87,148.82,147.83,148.18,424276.0,147.87,148.82,147.83,148.18,424276.0
2020-04-08 14:40:00,148.15,148.94,147.55,147.74,609786.0,148.15,148.94,147.55,147.74,609786.0
2020-04-08 14:50:00,147.78,148.28,147.73,148.08,255004.0,147.78,148.28,147.73,148.08,255004.0
2020-04-08 15:00:00,148.09,148.13,147.22,147.55,339279.0,148.09,148.13,147.22,147.55,339279.0
2020-04-08 15:10:00,147.53,147.65,145.56,146.02,935350.0,147.53,147.65,145.56,146.02,935350.0
2020-04-08 15:20:00,146.02,146.21,144.55,144.98,952827.0,146.02,146.21,144.55,144.98,952827.0
2020-04-08 15:30:00,144.97,146.49,144.75,145.41,805430.0,144.97,146.49,144.75,145.41,805430.0
2020-04-08 15:40:00,145.44,146.36,145.07,145.97,763170.0,145.44,146.36,145.07,145.97,763170.0
2020-04-08 15:50:00,145.91,147.0,145.91,146.81,1081363.0,145.91,147.0,145.91,146.81,1081363.0
2020-04-09 09:30:00,154.71,155.15,151.01,152.39,2140021.0,154.71,155.15,151.01,152.39,2140021.0
2020-04-09 09:40:00,152.37,155.88,152.24,154.0,1672705.0,152.37,155.88,152.24,154.0,1672705.0
2020-04-09 09:50:00,153.89,155.85,153.35,155.75,1206324.0,153.89,155.85,153.35,155.75,1206324.0
2020-04-09 10:00:00,155.87,156.65,153.6,153.63,1438951.0,155.87,156.65,153.6,153.63,1438951.0
2020-04-09 10:10:00,153.71,154.5,152.21,152.3,998942.0,153.71,154.5,152.21,152.3,998942.0
2020-04-09 10:20:00,152.22,153.67,150.09,153.28,1421889.0,152.22,153.67,150.09,153.28,1421889.0
2020-04-09 10:30:00,153.35,154.77,152.49,154.5,809447.0,153.35,154.77,152.49,154.5,809447.0
2020-04-09 10:40:00,154.5,154.8,152.81,153.95,742674.0,154.5,154.8,152.81,153.95,742674.0
2020-04-09 10:50:00,153.9,155.44,153.53,154.42,893652.0,153.9,155.44,153.53,154.42,893652.0
2020-04-09 11:00:00,154.41,154.58,152.72,153.8,675530.0,154.41,154.58,152.72,153.8,675530.0
2020-04-09 11:10:00,153.83,155.0,153.25,154.76,685786.0,153.83,155.0,153.25,154.76,685786.0
2020-04-09 11:20:00,154.77,155.42,154.0,155.04,653100.0,154.77,155.42,154.0,155.04,653100.0
2020-04-09 11:30:00,154.98,155.3,154.23,154.87,393363.0,154.98,155.3,154.23,154.87,393363.0
2020-04-09 11:40:00,154.89,155.32,154.15,155.11,373013.0,154.89,155.32,154.15,155.11,373013.0
2020-04-09 11:50:00,155.11,155.83,154.52,155.64,636875.0,155.11,155.83,154.52,155.64,636875.0
2020-04-09 12:00:00,155.69,156.0,155.15,155.72,473821.0,155.69,156.0,155.15,155.72,473821.0
2020-04-09 12:10:00,155.67,155.69,154.5,155.16,416050.0,155.67,155.69,154.5,155.16,416050.0
2020-04-09 12:20:00,155.22,155.72,154.89,154.92,356686.0,155.22,155.72,154.89,154.92,356686.0
2020-04-09 12:30:00,154.89,155.63,154.75,155.19,385626.0,154.89,155.63,154.75,155.19,385626.0
2020-04-09 12:40:00,155.18,155.6,155.01,155.48,314421.0,155.18,155.6,155.01,155.48,314421.0
2020-04-09 12:50:00,155.4,156.7,155.18,156.28,572497.0,155.4,156.7,155.18,156.28,572497.0
2020-04-09 13:00:00,156.35,156.43,155.91,156.37,378611.0,156.35,156.43,155.91,156.37,378611.0
2020-04-09 13:10:00,156.38,156.41,155.73,156.06,359728.0,156.38,156.41,155.73,156.06,359728.0
2020-04-09 13:20:00,156.07,156.7,155.8,156.68,469409.0,156.07,156.7,155.8,156.68,469409.0
2020-04-09 13:30:00,156.7,156.99,156.1,156.45,742941.0,156.7,156.99,156.1,156.45,742941.0
2020-04-09 13:40:00,156.43,156.8,156.13,156.29,385614.0,156.43,156.8,156.13,156.29,385614.0
2020-04-09 13:50:00,156.27,157.79,155.96,157.68,763071.0,156.27,157.79,155.96,157.68,763071.0
2020-04-09 14:00:00,157.63,157.98,155.09,155.25,904804.0,157.63,157.98,155.09,155.25,904804.0
2020-04-09 14:10:00,155.2,155.84,153.5,153.72,1060619.0,155.2,155.84,153.5,153.72,1060619.0
2020-04-09 14:20:00,153.78,155.08,152.6,152.81,988849.0,153.78,155.08,152.6,152.81,988849.0
2020-04-09 14:30:00,152.81,154.21,152.27,152.84,953142.0,152.81,154.21,152.27,152.84,953142.0
2020-04-09 14:40:00,152.89,153.28,151.91,152.1,916065.0,152.89,153.28,151.91,152.1,916065.0
2020-04-09 14:50:00,152.13,152.56,150.55,151.92,1011582.0,152.13,152.56,150.55,151.92,1011582.0
2020-04-09 15:00:00,151.83,153.11,151.11,152.96,801539.0,151.83,153.11,151.11,152.96,801539.0
2020-04-09 15:10:00,152.97,153.44,151.7,151.99,812717.0,152.97,153.44,151.7,151.99,812717.0
2020-04-09 15:20:00,152.1,152.42,151.05,152.24,599919.0,152.1,152.42,151.05,152.24,599919.0
2020-04-09 15:30:00,152.23,152.5,151.0,152.14,726213.0,152.23,152.5,151.0,152.14,726213.0
2020-04-09 15:40:00,152.16,152.19,150.5,151.05,756501.0,152.16,152.19,150.5,151.05,756501.0
2020-04-09 15:50:00,151.02,152.2,150.7,151.81,930432.0,151.02,152.2,150.7,151.81,930432.0
2020-04-13 09:30:00,155.5,156.0,151.25,153.76,1781328.0,155.5,156.0,151.25,153.76,1781328.0
2020-04-13 09:40:00,153.7,154.16,149.33,149.73,1333364.0,153.7,154.16,149.33,149.73,1333364.0
2020-04-13 09:50:00,149.78,151.23,148.9,149.82,1077006.0,149.78,151.23,148.9,149.82,1077006.0
2020-04-13 10:00:00,149.91,152.05,149.75,151.14,856680.0,149.91,152.05,149.75,151.14,856680.0
2020-04-13 10:10:00,151.04,151.95,149.7,149.86,683563.0,151.04,151.95,149.7,149.86,683563.0
2020-04-13 10:20:00,149.86,151.11,149.2,150.66,693496.0,149.86,151.11,149.2,150.66,693496.0
2020-04-13 10:30:00,150.56,151.1,149.8,150.25,524141.0,150.56,151.1,149.8,150.25,524141.0
2020-04-13 10:40:00,150.28,150.45,149.4,149.54,568370.0,150.28,150.45,149.4,149.54,568370.0
2020-04-13 10:50:00,149.55,149.8,148.08,148.33,785048.0,149.55,149.8,148.08,148.33,785048.0
2020-04-13 11:00:00,148.31,148.82,146.73,147.12,772418.0,148.31,148.82,146.73,147.12,772418.0
2020-04-13 11:10:00,147.2,148.45,147.1,147.85,667704.0,147.2,148.45,147.1,147.85,667704.0
2020-04-13 11:20:00,147.82,149.1,147.31,148.79,641812.0,147.82,149.1,147.31,148.79,641812.0
2020-04-13 11:30:00,148.79,148.85,147.27,147.61,471818.0,148.79,148.85,147.27,147.61,471818.0
2020-04-13 11:40:00,147.66,148.41,147.27,148.13,460583.0,147.66,148.41,147.27,148.13,460583.0
2020-04-13 11:50:00,148.17,148.66,147.35,147.6,407607.0,148.17,148.66,147.35,147.6,407607.0
2020-04-13 12:00:00,147.62,149.32,147.35,149.28,492061.0,147.62,149.32,147.35,149.28,492061.0
2020-04-13 12:10:00,149.29,150.59,149.21,150.1,792992.0,149.29,150.59,149.21,150.1,792992.0
2020-04-13 12:20:00,150.08,150.25,148.6,148.86,513772.0,150.08,150.25,148.6,148.86,513772.0
2020-04-13 12:30:00,148.94,149.0,148.22,148.43,372516.0,148.94,149.0,148.22,148.43,372516.0
2020-04-13 12:40:00,148.47,149.43,148.47,149.03,316284.0,148.47,149.43,148.47,149.03,316284.0
2020-04-13 12:50:00,149.03,149.08,146.5,148.1,294440.0,149.03,149.08,146.5,148.1,294440.0
2020-04-13 13:00:00,148.1,148.17,147.74,148.11,213778.0,148.1,148.17,147.74,148.11,213778.0
2020-04-13 13:10:00,148.14,148.18,146.9,147.18,357842.0,148.14,148.18,146.9,147.18,357842.0
2020-04-13 13:20:00,147.21,147.39,146.81,147.14,267022.0,147.21,147.39,146.81,147.14,267022.0
2020-04-13 13:30:00,147.14,147.84,146.96,147.58,301461.0,147.14,147.84,146.96,147.58,301461.0
2020-04-13 13:40:00,147.6,147.78,147.01,147.08,230809.0,147.6,147.78,147.01,147.08,230809.0
2020-04-13 13:50:00,147.07,147.66,146.89,147.01,371217.0,147.07,147.66,146.89,147.01,371217.0
2020-04-13 14:00:00,147.03,148.07,147.0,147.74,361538.0,147.03,148.07,147.0,147.74,361538.0
2020-04-13 14:10:00,147.69,147.89,147.13,147.79,260089.0,147.69,147.89,147.13,147.79,260089.0
2020-04-13 14:20:00,147.73,147.83,147.25,147.72,199921.0,147.73,147.83,147.25,147.72,199921.0
2020-04-13 14:30:00,147.73,148.06,147.0,147.06,252534.0,147.73,148.06,147.0,147.06,252534.0
2020-04-13 14:40:00,147.08,147.49,146.85,147.05,329770.0,147.08,147.49,146.85,147.05,329770.0
2020-04-13 14:50:00,147.1,147.43,146.95,147.14,177718.0,147.1,147.43,146.95,147.14,177718.0
2020-04-13 15:00:00,147.11,147.13,146.26,146.6,386926.0,147.11,147.13,146.26,146.6,386926.0
2020-04-13 15:10:00,146.58,147.39,146.5,147.39,384555.0,146.58,147.39,146.5,147.39,384555.0
2020-04-13 15:20:00,147.33,147.4,146.68,147.34,360593.0,147.33,147.4,146.68,147.34,360593.0
2020-04-13 15:30:00,147.31,148.22,147.01,147.75,505646.0,147.31,148.22,147.01,147.75,505646.0
2020-04-13 15:40:00,147.75,148.38,147.29,148.36,455169.0,147.75,148.38,147.29,148.36,455169.0
2020-04-13 15:50:00,148.33,148.38,147.15,147.44,740113.0,148.33,148.38,147.15,147.44,740113.0
2020-04-14 09:30:00,150.51,152.4,149.6,151.32,1521439.0,150.51,152.4,149.6,151.32,1521439.0
2020-04-14 09:40:00,151.18,151.75,150.63,151.43,717603.0,151.18,151.75,150.63,151.43,717603.0
2020-04-14 09:50:00,151.45,151.56,150.15,151.25,646793.0,151.45,151.56,150.15,151.25,646793.0
2020-04-14 10:00:00,151.19,151.39,150.1,150.36,501829.0,151.19,151.39,150.1,150.36,501829.0
2020-04-14 10:10:00,150.31,150.73,149.67,150.44,711868.0,150.31,150.73,149.67,150.44,711868.0
2020-04-14 10:20:00,150.38,150.68,149.73,149.92,403652.0,150.38,150.68,149.73,149.92,403652.0
2020-04-14 10:30:00,149.88,149.96,148.29,148.83,630331.0,149.88,149.96,148.29,148.83,630331.0
2020-04-14 10:40:00,148.94,150.35,148.7,149.11,516911.0,148.94,150.35,148.7,149.11,516911.0
2020-04-14 10:50:00,149.12,149.15,146.68,146.84,744241.0,149.12,149.15,146.68,146.84,744241.0
2020-04-14 11:00:00,146.83,147.78,140.0,142.18,2646370.0,146.83,147.78,140.0,142.18,2646370.0
2020-04-14 11:10:00,142.23,144.19,141.84,142.49,1621861.0,142.23,144.19,141.84,142.49,1621861.0
2020-04-14 11:20:00,142.5,145.26,142.3,143.88,1073615.0,142.5,145.26,142.3,143.88,1073615.0
2020-04-14 11:30:00,143.93,145.77,143.81,144.86,926215.0,143.93,145.77,143.81,144.86,926215.0
2020-04-14 11:40:00,144.91,145.44,144.14,145.13,674716.0,144.91,145.44,144.14,145.13,674716.0
2020-04-14 11:50:00,145.14,146.5,145.14,145.63,758744.0,145.14,146.5,145.14,145.63,758744.0
2020-04-14 12:00:00,145.71,147.55,145.68,146.89,760850.0,145.71,147.55,145.68,146.89,760850.0
2020-04-14 12:10:00,146.87,146.99,145.46,145.57,715696.0,146.87,146.99,145.46,145.57,715696.0
2020-04-14 12:20:00,145.53,145.69,144.52,145.09,674013.0,145.53,145.69,144.52,145.09,674013.0
2020-04-14 12:30:00,145.16,146.08,144.85,144.98,522468.0,145.16,146.08,144.85,144.98,522468.0
2020-04-14 12:40:00,145.05,145.33,144.46,145.13,383771.0,145.05,145.33,144.46,145.13,383771.0
2020-04-14 12:50:00,145.15,146.01,145.06,145.17,320629.0,145.15,146.01,145.06,145.17,320629.0
2020-04-14 13:00:00,145.14,145.54,143.33,143.55,607616.0,145.14,145.54,143.33,143.55,607616.0
2020-04-14 13:10:00,143.55,144.37,143.0,143.11,515368.0,143.55,144.37,143.0,143.11,515368.0
2020-04-14 13:20:00,143.18,144.06,143.0,143.54,350928.0,143.18,144.06,143.0,143.54,350928.0
2020-04-14 13:30:00,143.49,144.0,143.12,143.53,309450.0,143.49,144.0,143.12,143.53,309450.0
2020-04-14 13:40:00,143.47,144.49,143.07,143.77,467583.0,143.47,144.49,143.07,143.77,467583.0
2020-04-14 13:50:00,143.75,144.1,143.36,143.83,304560.0,143.75,144.1,143.36,143.83,304560.0
2020-04-14 14:00:00,143.88,143.89,143.11,143.28,269085.0,143.88,143.89,143.11,143.28,269085.0
2020-04-14 14:10:00,143.25,143.47,142.8,143.25,417016.0,143.25,143.47,142.8,143.25,417016.0
2020-04-14 14:20:00,143.23,144.0,142.95,143.11,499353.0,143.23,144.0,142.95,143.11,499353.0
2020-04-14 14:30:00,143.12,143.28,142.51,142.86,379776.0,143.12,143.28,142.51,142.86,379776.0
2020-04-14 14:40:00,142.88,143.13,141.92,142.2,594797.0,142.88,143.13,141.92,142.2,594797.0
2020-04-14 14:50:00,142.19,142.83,141.97,142.65,557055.0,142.19,142.83,141.97,142.65,557055.0
2020-04-14 15:00:00,142.66,142.75,142.01,142.15,408628.0,142.66,142.75,142.01,142.15,408628.0
2020-04-14 15:10:00,142.13,142.64,141.39,141.76,604065.0,142.13,142.64,141.39,141.76,604065.0
2020-04-14 15:20:00,141.79,141.85,140.5,141.24,793636.0,141.79,141.85,140.5,141.24,793636.0
2020-04-14 15:30:00,141.27,141.75,141.17,141.41,643444.0,141.27,141.75,141.17,141.41,643444.0
2020-04-14 15:40:00,141.38,142.2,141.38,142.0,754139.0,141.38,142.2,141.38,142.0,754139.0
2020-04-14 15:50:00,141.94,142.05,140.98,140.99,1218839.0,141.94,142.05,140.98,140.99,1218839.0
2020-04-15 09:30:00,139.0,139.79,136.92,139.08,1697186.0,139.0,139.79,136.92,139.08,1697186.0
2020-04-15 09:40:00,139.24,139.4,137.4,138.07,904655.0,139.24,139.4,137.4,138.07,904655.0
2020-04-15 09:50:00,138.05,138.45,136.23,136.78,890698.0,138.05,138.45,136.23,136.78,890698.0
2020-04-15 10:00:00,136.71,136.8,135.1,135.98,983306.0,136.71,136.8,135.1,135.98,983306.0
2020-04-15 10:10:00,135.97,136.55,135.11,135.44,813297.0,135.97,136.55,135.11,135.44,813297.0
2020-04-15 10:20:00,135.47,135.85,134.8,135.08,815170.0,135.47,135.85,134.8,135.08,815170.0
2020-04-15 10:30:00,135.08,135.3,134.23,135.02,761556.0,135.08,135.3,134.23,135.02,761556.0
2020-04-15 10:40:00,135.02,136.32,134.72,135.99,662011.0,135.02,136.32,134.72,135.99,662011.0
2020-04-15 10:50:00,135.96,135.96,134.69,134.82,461558.0,135.96,135.96,134.69,134.82,461558.0
2020-04-15 11:00:00,134.82,135.0,134.05,134.38,464301.0,134.82,135.0,134.05,134.38,464301.0
2020-04-15 11:10:00,134.33,135.16,133.47,133.59,689649.0,134.33,135.16,133.47,133.59,689649.0
2020-04-15 11:20:00,133.59,133.98,132.9,133.85,614561.0,133.59,133.98,132.9,133.85,614561.0
2020-04-15 11:30:00,133.87,134.48,133.6,134.06,435223.0,133.87,134.48,133.6,134.06,435223.0
2020-04-15 11:40:00,134.09,135.25,133.6,134.47,447982.0,134.09,135.25,133.6,134.47,447982.0
2020-04-15 11:50:00,134.43,135.39,134.43,135.1,287558.0,134.43,135.39,134.43,135.1,287558.0
2020-04-15 12:00:00,135.09,136.45,135.03,135.76,696998.0,135.09,136.45,135.03,135.76,696998.0
2020-04-15 12:10:00,135.79,136.46,135.37,136.09,344567.0,135.79,136.46,135.37,136.09,344567.0
2020-04-15 12:20:00,136.16,136.74,136.0,136.52,360112.0,136.16,136.74,136.0,136.52,360112.0
2020-04-15 12:30:00,136.52,137.8,136.43,137.46,693730.0,136.52,137.8,136.43,137.46,693730.0
2020-04-15 12:40:00,137.47,137.9,136.88,137.37,371962.0,137.47,137.9,136.88,137.37,371962.0
2020-04-15 12:50:00,137.37,137.64,136.0,136.58,467403.0,137.37,137.64,136.0,136.58,467403.0
2020-04-15 13:00:00,136.58,139.78,136.4,139.4,694301.0,136.58,139.78,136.4,139.4,694301.0
2020-04-15 13:10:00,139.34,139.9,138.85,139.41,669556.0,139.34,139.9,138.85,139.41,669556.0
2020-04-15 13:20:00,139.39,139.49,138.13,138.39,516964.0,139.39,139.49,138.13,138.39,516964.0
2020-04-15 13:30:00,138.39,139.07,137.87,138.38,429644.0,138.39,139.07,137.87,138.38,429644.0
2020-04-15 13:40:00,138.35,139.25,138.16,138.88,318419.0,138.35,139.25,138.16,138.88,318419.0
2020-04-15 13:50:00,138.87,141.26,138.82,141.25,720812.0,138.87,141.26,138.82,141.25,720812.0
2020-04-15 14:00:00,141.24,142.65,141.07,141.19,1209222.0,141.24,142.65,141.07,141.19,1209222.0
2020-04-15 14:10:00,141.23,143.63,140.87,143.58,1086912.0,141.23,143.63,140.87,143.58,1086912.0
2020-04-15 14:20:00,143.54,145.14,143.1,145.0,1385316.0,143.54,145.14,143.1,145.0,1385316.0
2020-04-15 14:30:00,145.12,148.0,144.13,147.13,1867468.0,145.12,148.0,144.13,147.13,1867468.0
2020-04-15 14:40:00,147.07,148.69,146.12,147.95,1828256.0,147.07,148.69,146.12,147.95,1828256.0
2020-04-15 14:50:00,147.93,147.93,145.77,147.2,1400617.0,147.93,147.93,145.77,147.2,1400617.0
2020-04-15 15:00:00,147.35,147.35,145.41,146.08,1007667.0,147.35,147.35,145.41,146.08,1007667.0
2020-04-15 15:10:00,146.03,146.75,145.45,145.82,763679.0,146.03,146.75,145.45,145.82,763679.0
2020-04-15 15:20:00,145.9,145.95,143.41,144.67,1165979.0,145.9,145.95,143.41,144.67,1165979.0
2020-04-15 15:30:00,144.69,146.48,144.31,145.74,1125306.0,144.69,146.48,144.31,145.74,1125306.0
2020-04-15 15:40:00,145.73,146.25,144.79,145.99,734936.0,145.73,146.25,144.79,145.99,734936.0
2020-04-15 15:50:00,145.99,146.2,144.82,145.89,961371.0,145.99,146.2,144.82,145.89,961371.0
2020-04-16 09:30:00,141.46,143.24,139.15,139.16,1642242.0,141.46,143.24,139.15,139.16,1642242.0
2020-04-16 09:40:00,139.21,140.8,138.5,138.84,1371585.0,139.21,140.8,138.5,138.84,1371585.0
2020-04-16 09:50:00,138.91,139.19,137.77,137.97,1011055.0,138.91,139.19,137.77,137.97,1011055.0
2020-04-16 10:00:00,137.97,139.9,137.7,139.01,1181309.0,137.97,139.9,137.7,139.01,1181309.0
2020-04-16 10:10:00,139.01,139.75,138.2,139.28,729819.0,139.01,139.75,138.2,139.28,729819.0
2020-04-16 10:20:00,139.24,140.96,139.0,140.24,989847.0,139.24,140.96,139.0,140.24,989847.0
2020-04-16 10:30:00,140.25,140.48,138.54,138.64,648587.0,140.25,140.48,138.54,138.64,648587.0
2020-04-16 10:40:00,138.64,139.39,138.41,139.15,717340.0,138.64,139.39,138.41,139.15,717340.0
2020-04-16 10:50:00,139.13,139.3,138.6,138.96,561967.0,139.13,139.3,138.6,138.96,561967.0
2020-04-16 11:00:00,138.98,139.55,138.61,139.21,555744.0,138.98,139.55,138.61,139.21,555744.0
2020-04-16 11:10:00,139.2,140.23,138.88,139.01,727444.0,139.2,140.23,138.88,139.01,727444.0
2020-04-16 11:20:00,139.09,139.1,137.81,137.91,852200.0,139.09,139.1,137.81,137.91,852200.0
2020-04-16 11:30:00,137.92,138.15,136.75,137.18,853147.0,137.92,138.15,136.75,137.18,853147.0
2020-04-16 11:40:00,137.19,137.4,136.58,137.2,696233.0,137.19,137.4,136.58,137.2,696233.0
2020-04-16 11:50:00,137.17,137.36,136.6,136.98,561362.0,137.17,137.36,136.6,136.98,561362.0
2020-04-16 12:00:00,137.01,137.95,136.99,137.0,798076.0,137.01,137.95,136.99,137.0,798076.0
2020-04-16 12:10:00,137.05,137.11,136.21,136.47,569544.0,137.05,137.11,136.21,136.47,569544.0
2020-04-16 12:20:00,136.5,136.54,135.6,135.81,695821.0,136.5,136.54,135.6,135.81,695821.0
2020-04-16 12:30:00,135.81,135.9,135.01,135.17,769880.0,135.81,135.9,135.01,135.17,769880.0
2020-04-16 12:40:00,135.17,135.82,135.13,135.7,619416.0,135.17,135.82,135.13,135.7,619416.0
2020-04-16 12:50:00,135.71,136.1,135.12,136.08,529587.0,135.71,136.1,135.12,136.08,529587.0
2020-04-16 13:00:00,136.06,138.34,135.92,138.14,1098190.0,136.06,138.34,135.92,138.14,1098190.0
2020-04-16 13:10:00,138.11,138.35,136.41,137.28,881092.0,138.11,138.35,136.41,137.28,881092.0
2020-04-16 13:20:00,137.29,137.88,136.67,136.95,603550.0,137.29,137.88,136.67,136.95,603550.0
2020-04-16 13:30:00,136.97,137.04,135.28,135.3,608217.0,136.97,137.04,135.28,135.3,608217.0
2020-04-16 13:40:00,135.32,136.39,135.26,135.3,686282.0,135.32,136.39,135.26,135.3,686282.0
2020-04-16 13:50:00,135.37,136.1,135.3,135.46,456962.0,135.37,136.1,135.3,135.46,456962.0
2020-04-16 14:00:00,135.47,136.77,135.1,136.55,665065.0,135.47,136.77,135.1,136.55,665065.0
2020-04-16 14:10:00,136.57,136.7,135.78,136.08,437852.0,136.57,136.7,135.78,136.08,437852.0
2020-04-16 14:20:00,136.07,136.2,135.2,135.51,684625.0,136.07,136.2,135.2,135.51,684625.0
2020-04-16 14:30:00,135.48,135.63,135.0,135.14,685155.0,135.48,135.63,135.0,135.14,685155.0
2020-04-16 14:40:00,135.19,135.54,134.41,135.16,1209910.0,135.19,135.54,134.41,135.16,1209910.0
2020-04-16 14:50:00,135.16,135.45,134.68,135.0,615255.0,135.16,135.45,134.68,135.0,615255.0
2020-04-16 15:00:00,135.08,135.79,135.03,135.14,494190.0,135.08,135.79,135.03,135.14,494190.0
2020-04-16 15:10:00,135.13,135.3,134.45,134.87,540679.0,135.13,135.3,134.45,134.87,540679.0
2020-04-16 15:20:00,134.84,135.57,134.5,135.51,567316.0,134.84,135.57,134.5,135.51,567316.0
2020-04-16 15:30:00,135.51,135.51,134.75,134.9,990631.0,135.51,135.51,134.75,134.9,990631.0
2020-04-16 15:40:00,134.93,135.1,134.44,134.64,922861.0,134.93,135.1,134.44,134.64,922861.0
2020-04-16 15:50:00,134.73,135.0,134.0,134.12,1468319.0,134.73,135.0,134.0,134.12,1468319.0
2020-04-17 09:30:00,149.41,149.65,145.0,146.04,4165051.0,149.41,149.65,145.0,146.04,4165051.0
2020-04-17 09:40:00,146.08,149.6,145.92,149.01,2442153.0,146.08,149.6,145.92,149.01,2442153.0
2020-04-17 09:50:00,149.0,153.75,148.96,151.42,4169082.0,149.0,153.75,148.96,151.42,4169082.0
2020-04-17 10:00:00,151.37,151.96,149.53,150.29,1938265.0,151.37,151.96,149.53,150.29,1938265.0
2020-04-17 10:10:00,150.3,151.1,146.63,146.82,1953620.0,150.3,151.1,146.63,146.82,1953620.0
2020-04-17 10:20:00,146.87,150.58,146.7,149.21,1884882.0,146.87,150.58,146.7,149.21,1884882.0
2020-04-17 10:30:00,149.14,149.61,147.9,149.52,1108627.0,149.14,149.61,147.9,149.52,1108627.0
2020-04-17 10:40:00,149.55,150.46,149.29,150.07,1305716.0,149.55,150.46,149.29,150.07,1305716.0
2020-04-17 10:50:00,150.04,152.22,150.03,151.03,1840784.0,150.04,152.22,150.03,151.03,1840784.0
2020-04-17 11:00:00,151.05,152.0,150.35,151.36,1071746.0,151.05,152.0,150.35,151.36,1071746.0
2020-04-17 11:10:00,151.4,151.65,150.45,151.37,757976.0,151.4,151.65,150.45,151.37,757976.0
2020-04-17 11:20:00,151.4,151.5,149.73,150.13,901361.0,151.4,151.5,149.73,150.13,901361.0
2020-04-17 11:30:00,150.15,150.85,149.0,149.36,780786.0,150.15,150.85,149.0,149.36,780786.0
2020-04-17 11:40:00,149.36,150.13,149.32,149.97,515133.0,149.36,150.13,149.32,149.97,515133.0
2020-04-17 11:50:00,149.98,150.48,149.31,150.41,554875.0,149.98,150.48,149.31,150.41,554875.0
2020-04-17 12:00:00,150.44,150.99,150.17,150.72,556671.0,150.44,150.99,150.17,150.72,556671.0
2020-04-17 12:10:00,150.7,151.15,150.51,150.88,442030.0,150.7,151.15,150.51,150.88,442030.0
2020-04-17 12:20:00,150.86,150.91,149.81,150.15,408606.0,150.86,150.91,149.81,150.15,408606.0
2020-04-17 12:30:00,150.15,150.99,150.0,150.71,361814.0,150.15,150.99,150.0,150.71,361814.0
2020-04-17 12:40:00,150.72,151.43,150.55,151.34,349591.0,150.72,151.43,150.55,151.34,349591.0
2020-04-17 12:50:00,151.39,151.43,150.81,151.21,430174.0,151.39,151.43,150.81,151.21,430174.0
2020-04-17 13:00:00,151.21,152.18,151.11,152.17,805472.0,151.21,152.18,151.11,152.17,805472.0
2020-04-17 13:10:00,152.18,152.5,151.76,152.36,655594.0,152.18,152.5,151.76,152.36,655594.0
2020-04-17 13:20:00,152.37,152.4,151.21,151.31,578200.0,152.37,152.4,151.21,151.31,578200.0
2020-04-17 13:30:00,151.34,152.25,151.23,152.14,459995.0,151.34,152.25,151.23,152.14,459995.0
2020-04-17 13:40:00,152.14,152.4,150.73,151.0,578650.0,152.14,152.4,150.73,151.0,578650.0
2020-04-17 13:50:00,150.97,151.12,149.61,150.8,788328.0,150.97,151.12,149.61,150.8,788328.0
2020-04-17 14:00:00,150.81,150.86,149.2,150.29,662821.0,150.81,150.86,149.2,150.29,662821.0
2020-04-17 14:10:00,150.2,150.91,149.75,150.85,535687.0,150.2,150.91,149.75,150.85,535687.0
2020-04-17 14:20:00,150.83,151.65,150.5,150.72,667697.0,150.83,151.65,150.5,150.72,667697.0
2020-04-17 14:30:00,150.72,151.21,149.75,151.1,638884.0,150.72,151.21,149.75,151.1,638884.0
2020-04-17 14:40:00,151.11,151.3,150.63,151.21,366708.0,151.11,151.3,150.63,151.21,366708.0
2020-04-17 14:50:00,151.23,151.43,150.2,151.29,437960.0,151.23,151.43,150.2,151.29,437960.0
2020-04-17 15:00:00,151.28,151.37,150.83,151.12,380710.0,151.28,151.37,150.83,151.12,380710.0
2020-04-17 15:10:00,151.15,152.96,151.11,152.8,1281112.0,151.15,152.96,151.11,152.8,1281112.0
2020-04-17 15:20:00,152.75,152.84,151.77,152.44,962018.0,152.75,152.84,151.77,152.44,962018.0
2020-04-17 15:30:00,152.48,153.42,152.22,153.24,1450191.0,152.48,153.42,152.22,153.24,1450191.0
2020-04-17 15:40:00,153.23,153.55,151.86,152.52,1275119.0,153.23,153.55,151.86,152.52,1275119.0
2020-04-17 15:50:00,152.41,153.79,152.41,153.77,1753294.0,152.41,153.79,152.41,153.77,1753294.0
2020-04-20 09:30:00,147.08,149.0,145.94,148.91,1804620.0,147.08,149.0,145.94,148.91,1804620.0
2020-04-20 09:40:00,148.93,151.63,148.79,150.66,1620428.0,148.93,151.63,148.79,150.66,1620428.0
2020-04-20 09:50:00,150.63,151.3,149.19,149.58,1210398.0,150.63,151.3,149.19,149.58,1210398.0
2020-04-20 10:00:00,149.57,151.19,148.83,151.0,942510.0,149.57,151.19,148.83,151.0,942510.0
2020-04-20 10:10:00,151.05,151.5,149.62,150.17,841035.0,151.05,151.5,149.62,150.17,841035.0
2020-04-20 10:20:00,150.17,150.2,148.28,148.77,875874.0,150.17,150.2,148.28,148.77,875874.0
2020-04-20 10:30:00,148.76,149.68,148.37,148.49,678124.0,148.76,149.68,148.37,148.49,678124.0
2020-04-20 10:40:00,148.51,150.63,148.43,149.74,924061.0,148.51,150.63,148.43,149.74,924061.0
2020-04-20 10:50:00,149.73,149.97,148.69,148.89,706545.0,149.73,149.97,148.69,148.89,706545.0
2020-04-20 11:00:00,148.97,149.49,148.56,148.76,445281.0,148.97,149.49,148.56,148.76,445281.0
2020-04-20 11:10:00,148.76,149.68,148.32,148.96,559752.0,148.76,149.68,148.32,148.96,559752.0
2020-04-20 11:20:00,148.96,149.3,147.88,148.18,668467.0,148.96,149.3,147.88,148.18,668467.0
2020-04-20 11:30:00,148.09,148.75,147.82,148.27,669271.0,148.09,148.75,147.82,148.27,669271.0
2020-04-20 11:40:00,148.26,148.95,148.0,148.95,423657.0,148.26,148.95,148.0,148.95,423657.0
2020-04-20 11:50:00,148.92,149.28,147.97,148.12,617480.0,148.92,149.28,147.97,148.12,617480.0
2020-04-20 12:00:00,148.16,148.38,147.73,148.13,451114.0,148.16,148.38,147.73,148.13,451114.0
2020-04-20 12:10:00,148.1,148.16,147.32,147.73,434171.0,148.1,148.16,147.32,147.73,434171.0
2020-04-20 12:20:00,147.73,148.09,147.5,147.55,253288.0,147.73,148.09,147.5,147.55,253288.0
2020-04-20 12:30:00,147.55,147.74,147.33,147.35,334636.0,147.55,147.74,147.33,147.35,334636.0
2020-04-20 12:40:00,147.34,147.34,146.81,146.99,648396.0,147.34,147.34,146.81,146.99,648396.0
2020-04-20 12:50:00,146.99,147.0,146.05,146.37,567710.0,146.99,147.0,146.05,146.37,567710.0
2020-04-20 13:00:00,146.33,146.49,145.6,146.07,758612.0,146.33,146.49,145.6,146.07,758612.0
2020-04-20 13:10:00,146.01,146.14,145.0,145.59,882032.0,146.01,146.14,145.0,145.59,882032.0
2020-04-20 13:20:00,145.6,146.55,145.05,146.3,753508.0,145.6,146.55,145.05,146.3,753508.0
2020-04-20 13:30:00,146.3,146.8,145.86,146.71,595354.0,146.3,146.8,145.86,146.71,595354.0
2020-04-20 13:40:00,146.74,147.34,145.89,146.01,740641.0,146.74,147.34,145.89,146.01,740641.0
2020-04-20 13:50:00,145.95,146.3,145.52,145.71,555301.0,145.95,146.3,145.52,145.71,555301.0
2020-04-20 14:00:00,145.66,146.29,145.45,145.65,503692.0,145.66,146.29,145.45,145.65,503692.0
2020-04-20 14:10:00,145.68,145.91,145.05,145.15,731738.0,145.68,145.91,145.05,145.15,731738.0
2020-04-20 14:20:00,145.16,145.36,143.2,143.28,1147940.0,145.16,145.36,143.2,143.28,1147940.0
2020-04-20 14:30:00,143.24,144.63,143.21,143.84,822969.0,143.24,144.63,143.21,143.84,822969.0
2020-04-20 14:40:00,143.87,144.19,143.5,143.86,624646.0,143.87,144.19,143.5,143.86,624646.0
2020-04-20 14:50:00,143.89,143.95,142.55,142.55,834611.0,143.89,143.95,142.55,142.55,834611.0
2020-04-20 15:00:00,142.55,143.92,142.54,143.62,729669.0,142.55,143.92,142.54,143.62,729669.0
2020-04-20 15:10:00,143.66,143.77,142.5,142.53,603049.0,143.66,143.77,142.5,142.53,603049.0
2020-04-20 15:20:00,142.52,143.38,142.5,143.3,495904.0,142.52,143.38,142.5,143.3,495904.0
2020-04-20 15:30:00,143.31,144.45,142.98,143.34,809903.0,143.31,144.45,142.98,143.34,809903.0
2020-04-20 15:40:00,143.34,144.21,143.21,144.13,646309.0,143.34,144.21,143.21,144.13,646309.0
2020-04-20 15:50:00,144.06,144.17,143.5,143.58,820775.0,144.06,144.17,143.5,143.58,820775.0
2020-04-21 09:30:00,139.01,139.98,137.7,139.73,1582085.0,139.01,139.98,137.7,139.73,1582085.0
2020-04-21 09:40:00,139.68,140.45,139.23,139.82,1073558.0,139.68,140.45,139.23,139.82,1073558.0
2020-04-21 09:50:00,139.8,140.64,139.25,140.18,769035.0,139.8,140.64,139.25,140.18,769035.0
2020-04-21 10:00:00,140.26,141.9,140.23,141.0,1001504.0,140.26,141.9,140.23,141.0,1001504.0
2020-04-21 10:10:00,140.92,141.4,139.65,140.07,602216.0,140.92,141.4,139.65,140.07,602216.0
2020-04-21 10:20:00,140.14,140.99,139.12,139.68,647172.0,140.14,140.99,139.12,139.68,647172.0
2020-04-21 10:30:00,139.68,139.88,138.44,138.86,530778.0,139.68,139.88,138.44,138.86,530778.0
2020-04-21 10:40:00,138.84,138.85,137.48,137.52,722807.0,138.84,138.85,137.48,137.52,722807.0
2020-04-21 10:50:00,137.56,138.11,137.45,137.61,530724.0,137.56,138.11,137.45,137.61,530724.0
2020-04-21 11:00:00,137.48,138.3,137.46,137.7,500157.0,137.48,138.3,137.46,137.7,500157.0
2020-04-21 11:10:00,137.63,138.29,137.44,138.19,603285.0,137.63,138.29,137.44,138.19,603285.0
2020-04-21 11:20:00,138.19,138.77,137.26,137.55,664533.0,138.19,138.77,137.26,137.55,664533.0
2020-04-21 11:30:00,137.52,138.08,136.5,136.55,735915.0,137.52,138.08,136.5,136.55,735915.0
2020-04-21 11:40:00,136.55,136.86,135.81,136.35,840987.0,136.55,136.86,135.81,136.35,840987.0
2020-04-21 11:50:00,136.35,136.89,135.94,136.33,518593.0,136.35,136.89,135.94,136.33,518593.0
2020-04-21 12:00:00,136.36,136.76,136.1,136.61,363905.0,136.36,136.76,136.1,136.61,363905.0
2020-04-21 12:10:00,136.64,137.36,136.34,136.49,424379.0,136.64,137.36,136.34,136.49,424379.0
2020-04-21 12:20:00,136.47,136.55,135.66,135.66,436088.0,136.47,136.55,135.66,135.66,436088.0
2020-04-21 12:30:00,135.69,135.91,135.45,135.61,428490.0,135.69,135.91,135.45,135.61,428490.0
2020-04-21 12:40:00,135.64,136.2,135.55,135.81,531118.0,135.64,136.2,135.55,135.81,531118.0
2020-04-21 12:50:00,135.81,136.67,135.68,136.59,473227.0,135.81,136.67,135.68,136.59,473227.0
2020-04-21 13:00:00,136.63,137.11,136.23,136.42,441461.0,136.63,137.11,136.23,136.42,441461.0
2020-04-21 13:10:00,136.42,136.5,135.8,136.49,329235.0,136.42,136.5,135.8,136.49,329235.0
2020-04-21 13:20:00,136.5,136.98,136.31,136.78,372498.0,136.5,136.98,136.31,136.78,372498.0
2020-04-21 13:30:00,136.74,137.49,136.39,137.12,390159.0,136.74,137.49,136.39,137.12,390159.0
2020-04-21 13:40:00,137.13,137.19,136.06,136.19,377107.0,137.13,137.19,136.06,136.19,377107.0
2020-04-21 13:50:00,136.21,136.39,135.91,136.09,322765.0,136.21,136.39,135.91,136.09,322765.0
2020-04-21 14:00:00,136.04,136.7,135.75,136.44,336732.0,136.04,136.7,135.75,136.44,336732.0
2020-04-21 14:10:00,136.44,136.94,136.29,136.75,274697.0,136.44,136.94,136.29,136.75,274697.0
2020-04-21 14:20:00,136.78,138.77,136.67,138.32,785769.0,136.78,138.77,136.67,138.32,785769.0
2020-04-21 14:30:00,138.34,138.48,137.45,137.71,409751.0,138.34,138.48,137.45,137.71,409751.0
2020-04-21 14:40:00,137.66,137.67,137.0,137.27,294908.0,137.66,137.67,137.0,137.27,294908.0
2020-04-21 14:50:00,137.27,137.51,136.9,137.04,271043.0,137.27,137.51,136.9,137.04,271043.0
2020-04-21 15:00:00,137.05,137.32,136.22,136.52,409727.0,137.05,137.32,136.22,136.52,409727.0
2020-04-21 15:10:00,136.55,137.39,136.51,137.23,368036.0,136.55,137.39,136.51,137.23,368036.0
2020-04-21 15:20:00,137.26,137.5,136.97,137.09,304592.0,137.26,137.5,136.97,137.09,304592.0
2020-04-21 15:30:00,137.06,137.29,136.32,136.67,655221.0,137.06,137.29,136.32,136.67,655221.0
2020-04-21 15:40:00,136.73,137.1,136.55,136.8,456280.0,136.73,137.1,136.55,136.8,456280.0
2020-04-21 15:50:00,136.8,137.16,136.23,136.31,845225.0,136.8,137.16,136.23,136.31,845225.0
2020-04-22 09:30:00,140.62,140.62,138.87,139.83,1317598.0,140.62,140.62,138.87,139.83,1317598.0
2020-04-22 09:40:00,139.82,140.82,139.36,139.57,767509.0,139.82,140.82,139.36,139.57,767509.0
2020-04-22 09:50:00,139.59,140.1,139.3,139.8,392976.0,139.59,140.1,139.3,139.8,392976.0
2020-04-22 10:00:00,139.87,140.57,139.35,139.67,481531.0,139.87,140.57,139.35,139.67,481531.0
2020-04-22 10:10:00,139.71,139.94,138.08,138.13,571359.0,139.71,139.94,138.08,138.13,571359.0
2020-04-22 10:20:00,138.15,139.09,137.61,137.9,702213.0,138.15,139.09,137.61,137.9,702213.0
2020-04-22 10:30:00,137.9,138.48,137.5,138.18,479722.0,137.9,138.48,137.5,138.18,479722.0
2020-04-22 10:40:00,138.2,138.78,137.95,138.05,338118.0,138.2,138.78,137.95,138.05,338118.0
2020-04-22 10:50:00,138.11,138.25,137.1,137.25,396038.0,138.11,138.25,137.1,137.25,396038.0
2020-04-22 11:00:00,137.26,137.89,137.07,137.6,385334.0,137.26,137.89,137.07,137.6,385334.0
2020-04-22 11:10:00,137.58,138.15,137.3,137.72,326151.0,137.58,138.15,137.3,137.72,326151.0
2020-04-22 11:20:00,137.78,138.2,137.31,137.66,339275.0,137.78,138.2,137.31,137.66,339275.0
2020-04-22 11:30:00,137.61,138.6,137.51,138.47,432950.0,137.61,138.6,137.51,138.47,432950.0
2020-04-22 11:40:00,138.45,138.98,138.1,138.83,470470.0,138.45,138.98,138.1,138.83,470470.0
2020-04-22 11:50:00,138.87,139.3,138.52,138.83,597969.0,138.87,139.3,138.52,138.83,597969.0
2020-04-22 12:00:00,138.85,139.0,138.31,138.42,368305.0,138.85,139.0,138.31,138.42,368305.0
2020-04-22 12:10:00,138.42,138.67,137.81,138.11,513191.0,138.42,138.67,137.81,138.11,513191.0
2020-04-22 12:20:00,138.06,138.17,137.55,137.64,292217.0,138.06,138.17,137.55,137.64,292217.0
2020-04-22 12:30:00,137.67,137.7,137.17,137.28,374141.0,137.67,137.7,137.17,137.28,374141.0
2020-04-22 12:40:00,137.3,137.55,137.22,137.34,287257.0,137.3,137.55,137.22,137.34,287257.0
2020-04-22 12:50:00,137.31,137.36,136.6,137.06,482967.0,137.31,137.36,136.6,137.06,482967.0
2020-04-22 13:00:00,137.01,137.14,136.25,136.37,405205.0,137.01,137.14,136.25,136.37,405205.0
2020-04-22 13:10:00,136.34,137.15,136.15,137.1,298267.0,136.34,137.15,136.15,137.1,298267.0
2020-04-22 13:20:00,137.03,137.29,136.3,136.57,357905.0,137.03,137.29,136.3,136.57,357905.0
2020-04-22 13:30:00,136.57,136.9,136.21,136.24,413637.0,136.57,136.9,136.21,136.24,413637.0
2020-04-22 13:40:00,136.31,136.43,135.51,135.68,550132.0,136.31,136.43,135.51,135.68,550132.0
2020-04-22 13:50:00,135.66,136.15,135.65,136.05,317395.0,135.66,136.15,135.65,136.05,317395.0
2020-04-22 14:00:00,136.06,136.7,135.7,135.97,403023.0,136.06,136.7,135.7,135.97,403023.0
2020-04-22 14:10:00,136.01,136.19,135.82,135.97,270217.0,136.01,136.19,135.82,135.97,270217.0
2020-04-22 14:20:00,136.0,136.16,135.75,135.93,269933.0,136.0,136.16,135.75,135.93,269933.0
2020-04-22 14:30:00,135.94,136.19,135.89,135.99,307982.0,135.94,136.19,135.89,135.99,307982.0
2020-04-22 14:40:00,135.98,136.59,135.89,136.26,369506.0,135.98,136.59,135.89,136.26,369506.0
2020-04-22 14:50:00,136.26,136.99,135.79,135.96,676612.0,136.26,136.99,135.79,135.96,676612.0
2020-04-22 15:00:00,135.96,136.3,135.77,136.14,242372.0,135.96,136.3,135.77,136.14,242372.0
2020-04-22 15:10:00,136.14,136.17,135.93,136.02,281479.0,136.14,136.17,135.93,136.02,281479.0
2020-04-22 15:20:00,136.0,136.67,135.93,136.27,432467.0,136.0,136.67,135.93,136.27,432467.0
2020-04-22 15:30:00,136.23,136.45,135.71,135.85,545064.0,136.23,136.45,135.71,135.85,545064.0
2020-04-22 15:40:00,135.89,136.1,135.5,135.53,550345.0,135.89,136.1,135.5,135.53,550345.0
2020-04-22 15:50:00,135.53,135.91,134.52,134.93,1518245.0,135.53,135.91,134.52,134.93,1518245.0
2020-04-23 09:30:00,136.5,138.09,136.16,137.88,1113858.0,136.5,138.09,136.16,137.88,1113858.0
2020-04-23 09:40:00,137.86,138.23,136.22,136.47,686991.0,137.86,138.23,136.22,136.47,686991.0
2020-04-23 09:50:00,136.45,137.19,136.05,136.69,472533.0,136.45,137.19,136.05,136.69,472533.0
2020-04-23 10:00:00,136.69,136.98,136.15,136.68,433573.0,136.69,136.98,136.15,136.68,433573.0
2020-04-23 10:10:00,136.68,137.17,136.4,136.89,412790.0,136.68,137.17,136.4,136.89,412790.0
2020-04-23 10:20:00,136.88,138.64,136.83,138.37,743556.0,136.88,138.64,136.83,138.37,743556.0
2020-04-23 10:30:00,138.47,139.87,138.47,139.14,1168360.0,138.47,139.87,138.47,139.14,1168360.0
2020-04-23 10:40:00,139.21,140.36,138.77,139.55,1018890.0,139.21,140.36,138.77,139.55,1018890.0
2020-04-23 10:50:00,139.49,140.05,138.89,139.09,680273.0,139.49,140.05,138.89,139.09,680273.0
2020-04-23 11:00:00,139.1,139.18,138.19,139.07,509346.0,139.1,139.18,138.19,139.07,509346.0
2020-04-23 11:10:00,139.04,139.97,138.96,139.85,437493.0,139.04,139.97,138.96,139.85,437493.0
2020-04-23 11:20:00,139.9,140.78,139.5,140.38,731321.0,139.9,140.78,139.5,140.38,731321.0
2020-04-23 11:30:00,140.38,140.42,138.93,139.32,614395.0,140.38,140.42,138.93,139.32,614395.0
2020-04-23 11:40:00,139.34,140.2,139.21,139.98,466122.0,139.34,140.2,139.21,139.98,466122.0
2020-04-23 11:50:00,139.94,141.23,139.86,141.19,740877.0,139.94,141.23,139.86,141.19,740877.0
2020-04-23 12:00:00,141.19,141.22,140.74,140.9,609640.0,141.19,141.22,140.74,140.9,609640.0
2020-04-23 12:10:00,140.89,141.14,140.51,141.04,419393.0,140.89,141.14,140.51,141.04,419393.0
2020-04-23 12:20:00,141.01,142.0,140.85,141.76,622142.0,141.01,142.0,140.85,141.76,622142.0
2020-04-23 12:30:00,141.73,142.38,141.32,142.25,698924.0,141.73,142.38,141.32,142.25,698924.0
2020-04-23 12:40:00,142.27,142.31,138.58,139.77,1095108.0,142.27,142.31,138.58,139.77,1095108.0
2020-04-23 12:50:00,139.76,140.52,137.68,140.25,1233129.0,139.76,140.52,137.68,140.25,1233129.0
2020-04-23 13:00:00,140.28,141.0,139.57,140.05,619018.0,140.28,141.0,139.57,140.05,619018.0
2020-04-23 13:10:00,140.09,140.82,139.84,140.0,338928.0,140.09,140.82,139.84,140.0,338928.0
2020-04-23 13:20:00,139.99,140.0,138.4,138.97,625017.0,139.99,140.0,138.4,138.97,625017.0
2020-04-23 13:30:00,139.02,139.75,138.77,138.94,408081.0,139.02,139.75,138.77,138.94,408081.0
2020-04-23 13:40:00,138.9,139.27,138.2,138.24,424670.0,138.9,139.27,138.2,138.24,424670.0
2020-04-23 13:50:00,138.29,138.5,137.31,138.06,681288.0,138.29,138.5,137.31,138.06,681288.0
2020-04-23 14:00:00,138.06,138.3,137.54,137.6,338430.0,138.06,138.3,137.54,137.6,338430.0
2020-04-23 14:10:00,137.55,138.51,137.19,138.02,414815.0,137.55,138.51,137.19,138.02,414815.0
2020-04-23 14:20:00,138.0,138.75,138.0,138.4,241290.0,138.0,138.75,138.0,138.4,241290.0
2020-04-23 14:30:00,138.42,138.64,137.94,138.09,176661.0,138.42,138.64,137.94,138.09,176661.0
2020-04-23 14:40:00,138.09,139.1,138.09,138.66,322615.0,138.09,139.1,138.09,138.66,322615.0
2020-04-23 14:50:00,138.71,139.7,138.55,139.01,310464.0,138.71,139.7,138.55,139.01,310464.0
2020-04-23 15:00:00,138.94,139.2,138.14,138.42,261374.0,138.94,139.2,138.14,138.42,261374.0
2020-04-23 15:10:00,138.43,138.44,137.55,137.65,296367.0,138.43,138.44,137.55,137.65,296367.0
2020-04-23 15:20:00,137.64,138.25,137.5,138.0,292707.0,137.64,138.25,137.5,138.0,292707.0
2020-04-23 15:30:00,137.92,138.4,137.61,137.98,279046.0,137.92,138.4,137.61,137.98,279046.0
2020-04-23 15:40:00,137.99,138.75,137.91,138.75,293849.0,137.99,138.75,137.91,138.75,293849.0
2020-04-23 15:50:00,138.67,138.71,137.45,137.61,575455.0,138.67,138.71,137.45,137.61,575455.0
2020-04-24 09:30:00,137.0,137.57,135.3,135.61,1065011.0,137.0,137.57,135.3,135.61,1065011.0
2020-04-24 09:40:00,135.57,135.62,132.4,132.65,1659106.0,135.57,135.62,132.4,132.65,1659106.0
2020-04-24 09:50:00,132.8,134.09,132.66,132.74,1134955.0,132.8,134.09,132.66,132.74,1134955.0
2020-04-24 10:00:00,132.72,133.35,131.6,131.8,1053964.0,132.72,133.35,131.6,131.8,1053964.0
2020-04-24 10:10:00,131.83,132.29,131.41,131.91,1051685.0,131.83,132.29,131.41,131.91,1051685.0
2020-04-24 10:20:00,131.91,132.55,131.61,132.14,787270.0,131.91,132.55,131.61,132.14,787270.0
2020-04-24 10:30:00,132.13,132.44,131.55,132.18,669097.0,132.13,132.44,131.55,132.18,669097.0
2020-04-24 10:40:00,132.15,132.23,131.5,131.95,522045.0,132.15,132.23,131.5,131.95,522045.0
2020-04-24 10:50:00,131.89,132.3,131.65,131.79,393651.0,131.89,132.3,131.65,131.79,393651.0
2020-04-24 11:00:00,131.75,131.82,130.3,130.4,1105146.0,131.75,131.82,130.3,130.4,1105146.0
2020-04-24 11:10:00,130.4,130.79,130.1,130.58,670562.0,130.4,130.79,130.1,130.58,670562.0
2020-04-24 11:20:00,130.58,130.75,130.03,130.12,633826.0,130.58,130.75,130.03,130.12,633826.0
2020-04-24 11:30:00,130.12,130.78,129.99,130.66,1129506.0,130.12,130.78,129.99,130.66,1129506.0
2020-04-24 11:40:00,130.68,130.72,129.51,129.9,910157.0,130.68,130.72,129.51,129.9,910157.0
2020-04-24 11:50:00,129.9,129.97,128.34,128.41,1213144.0,129.9,129.97,128.34,128.41,1213144.0
2020-04-24 12:00:00,128.4,129.72,128.33,129.42,1329229.0,128.4,129.72,128.33,129.42,1329229.0
2020-04-24 12:10:00,129.42,130.0,129.05,129.43,616702.0,129.42,130.0,129.05,129.43,616702.0
2020-04-24 12:20:00,129.43,129.49,128.78,129.04,555044.0,129.43,129.49,128.78,129.04,555044.0
2020-04-24 12:30:00,129.06,129.33,128.85,129.28,428442.0,129.06,129.33,128.85,129.28,428442.0
2020-04-24 12:40:00,129.29,130.17,129.2,129.97,1107032.0,129.29,130.17,129.2,129.97,1107032.0
2020-04-24 12:50:00,130.0,130.9,129.56,130.82,900525.0,130.0,130.9,129.56,130.82,900525.0
2020-04-24 13:00:00,130.83,130.89,129.1,129.44,729781.0,130.83,130.89,129.1,129.44,729781.0
2020-04-24 13:10:00,129.44,129.65,129.03,129.57,427605.0,129.44,129.65,129.03,129.57,427605.0
2020-04-24 13:20:00,129.56,129.6,128.9,129.41,558619.0,129.56,129.6,128.9,129.41,558619.0
2020-04-24 13:30:00,129.41,129.44,128.88,129.27,430650.0,129.41,129.44,128.88,129.27,430650.0
2020-04-24 13:40:00,129.27,130.09,129.1,130.07,490802.0,129.27,130.09,129.1,130.07,490802.0
2020-04-24 13:50:00,130.03,130.3,129.53,130.03,587067.0,130.03,130.3,129.53,130.03,587067.0
2020-04-24 14:00:00,130.02,130.15,129.76,129.96,356632.0,130.02,130.15,129.76,129.96,356632.0
2020-04-24 14:10:00,129.93,130.4,129.77,130.07,445372.0,129.93,130.4,129.77,130.07,445372.0
2020-04-24 14:20:00,130.05,130.1,129.78,130.01,315598.0,130.05,130.1,129.78,130.01,315598.0
2020-04-24 14:30:00,130.01,130.23,129.65,130.23,355625.0,130.01,130.23,129.65,130.23,355625.0
2020-04-24 14:40:00,130.21,130.39,129.91,130.36,352103.0,130.21,130.39,129.91,130.36,352103.0
2020-04-24 14:50:00,130.37,130.99,130.24,130.88,651543.0,130.37,130.99,130.24,130.88,651543.0
2020-04-24 15:00:00,130.92,131.0,130.01,130.18,604995.0,130.92,131.0,130.01,130.18,604995.0
2020-04-24 15:10:00,130.16,130.44,129.8,130.05,541558.0,130.16,130.44,129.8,130.05,541558.0
2020-04-24 15:20:00,130.08,130.22,129.78,130.1,420352.0,130.08,130.22,129.78,130.1,420352.0
2020-04-24 15:30:00,130.1,130.17,129.91,129.96,418171.0,130.1,130.17,129.91,129.96,418171.0
2020-04-24 15:40:00,129.95,130.37,129.94,130.03,645794.0,129.95,130.37,129.94,130.03,645794.0
2020-04-24 15:50:00,130.06,130.07,128.93,129.0,1688141.0,130.06,130.07,128.93,129.0,1688141.0
2020-04-27 09:30:00,129.97,130.2,125.57,126.33,2458099.0,129.97,130.2,125.57,126.33,2458099.0
2020-04-27 09:40:00,126.45,126.5,123.83,124.61,1894381.0,126.45,126.5,123.83,124.61,1894381.0
2020-04-27 09:50:00,124.6,127.33,124.6,126.42,1471075.0,124.6,127.33,124.6,126.42,1471075.0
2020-04-27 10:00:00,126.42,127.11,125.84,126.95,920519.0,126.42,127.11,125.84,126.95,920519.0
2020-04-27 10:10:00,126.96,128.19,125.92,128.09,1028276.0,126.96,128.19,125.92,128.09,1028276.0
2020-04-27 10:20:00,128.06,128.11,127.15,128.05,759068.0,128.06,128.11,127.15,128.05,759068.0
2020-04-27 10:30:00,128.0,128.7,127.74,128.06,799040.0,128.0,128.7,127.74,128.06,799040.0
2020-04-27 10:40:00,128.03,131.07,127.92,130.54,1229611.0,128.03,131.07,127.92,130.54,1229611.0
2020-04-27 10:50:00,130.62,131.2,129.36,129.68,1378732.0,130.62,131.2,129.36,129.68,1378732.0
2020-04-27 11:00:00,129.66,129.87,128.1,128.44,1024889.0,129.66,129.87,128.1,128.44,1024889.0
2020-04-27 11:10:00,128.44,129.01,127.8,128.52,663003.0,128.44,129.01,127.8,128.52,663003.0
2020-04-27 11:20:00,128.52,128.58,127.8,128.24,495303.0,128.52,128.58,127.8,128.24,495303.0
2020-04-27 11:30:00,128.2,128.72,127.9,128.72,456056.0,128.2,128.72,127.9,128.72,456056.0
2020-04-27 11:40:00,128.66,129.12,128.08,128.19,472053.0,128.66,129.12,128.08,128.19,472053.0
2020-04-27 11:50:00,128.21,128.57,127.83,128.41,371981.0,128.21,128.57,127.83,128.41,371981.0
2020-04-27 12:00:00,128.39,128.5,127.56,127.89,547442.0,128.39,128.5,127.56,127.89,547442.0
2020-04-27 12:10:00,127.88,128.3,127.26,127.78,501268.0,127.88,128.3,127.26,127.78,501268.0
2020-04-27 12:20:00,127.78,128.03,127.37,127.51,389079.0,127.78,128.03,127.37,127.51,389079.0
2020-04-27 12:30:00,127.53,128.43,127.46,128.0,450701.0,127.53,128.43,127.46,128.0,450701.0
2020-04-27 12:40:00,128.0,128.8,127.89,128.68,467972.0,128.0,128.8,127.89,128.68,467972.0
2020-04-27 12:50:00,128.64,129.1,128.6,129.09,434205.0,128.64,129.1,128.6,129.09,434205.0
2020-04-27 13:00:00,129.1,129.3,128.51,128.81,434914.0,129.1,129.3,128.51,128.81,434914.0
2020-04-27 13:10:00,128.8,128.94,127.81,127.93,376009.0,128.8,128.94,127.81,127.93,376009.0
2020-04-27 13:20:00,127.92,128.8,127.9,128.43,359492.0,127.92,128.8,127.9,128.43,359492.0
2020-04-27 13:30:00,128.46,128.57,127.94,128.46,312873.0,128.46,128.57,127.94,128.46,312873.0
2020-04-27 13:40:00,128.48,128.99,128.17,128.98,309655.0,128.48,128.99,128.17,128.98,309655.0
2020-04-27 13:50:00,128.94,129.07,128.45,128.75,278222.0,128.94,129.07,128.45,128.75,278222.0
2020-04-27 14:00:00,128.75,129.65,128.68,129.24,566947.0,128.75,129.65,128.68,129.24,566947.0
2020-04-27 14:10:00,129.25,130.05,129.21,129.81,680099.0,129.25,130.05,129.21,129.81,680099.0
2020-04-27 14:20:00,129.78,130.27,129.65,129.91,510574.0,129.78,130.27,129.65,129.91,510574.0
2020-04-27 14:30:00,129.96,130.01,129.22,129.42,354439.0,129.96,130.01,129.22,129.42,354439.0
2020-04-27 14:40:00,129.43,129.54,129.1,129.34,343662.0,129.43,129.54,129.1,129.34,343662.0
2020-04-27 14:50:00,129.34,130.54,129.3,130.41,746637.0,129.34,130.54,129.3,130.41,746637.0
2020-04-27 15:00:00,130.41,130.85,130.32,130.44,691445.0,130.41,130.85,130.32,130.44,691445.0
2020-04-27 15:10:00,130.43,130.7,129.75,130.01,513970.0,130.43,130.7,129.75,130.01,513970.0
2020-04-27 15:20:00,130.04,130.17,129.1,129.2,650720.0,130.04,130.17,129.1,129.2,650720.0
2020-04-27 15:30:00,129.21,129.4,128.75,129.03,562430.0,129.21,129.4,128.75,129.03,562430.0
2020-04-27 15:40:00,129.0,129.4,128.34,129.01,767661.0,129.0,129.4,128.34,129.01,767661.0
2020-04-27 15:50:00,129.03,129.09,128.43,128.51,846367.0,129.03,129.09,128.43,128.51,846367.0
2020-04-28 09:30:00,133.98,137.2,133.27,134.08,3266466.0,133.98,137.2,133.27,134.08,3266466.0
2020-04-28 09:40:00,134.14,136.15,134.0,135.2,1651900.0,134.14,136.15,134.0,135.2,1651900.0
2020-04-28 09:50:00,135.24,136.48,134.31,134.56,1315110.0,135.24,136.48,134.31,134.56,1315110.0
2020-04-28 10:00:00,134.49,134.92,133.5,134.69,955234.0,134.49,134.92,133.5,134.69,955234.0
2020-04-28 10:10:00,134.68,134.75,133.15,134.26,913934.0,134.68,134.75,133.15,134.26,913934.0
2020-04-28 10:20:00,134.26,134.53,133.53,134.1,800889.0,134.26,134.53,133.53,134.1,800889.0
2020-04-28 10:30:00,134.1,134.57,133.61,134.02,540872.0,134.1,134.57,133.61,134.02,540872.0
2020-04-28 10:40:00,134.02,134.14,132.02,132.63,951266.0,134.02,134.14,132.02,132.63,951266.0
2020-04-28 10:50:00,132.65,132.65,127.74,128.51,2946340.0,132.65,132.65,127.74,128.51,2946340.0
2020-04-28 11:00:00,128.5,131.24,128.06,130.51,1757481.0,128.5,131.24,128.06,130.51,1757481.0
2020-04-28 11:10:00,130.57,131.0,129.55,129.91,883608.0,130.57,131.0,129.55,129.91,883608.0
2020-04-28 11:20:00,129.92,130.85,129.51,130.53,683418.0,129.92,130.85,129.51,130.53,683418.0
2020-04-28 11:30:00,130.51,130.59,129.17,129.29,652329.0,130.51,130.59,129.17,129.29,652329.0
2020-04-28 11:40:00,129.29,130.09,129.0,129.5,596915.0,129.29,130.09,129.0,129.5,596915.0
2020-04-28 11:50:00,129.54,130.07,128.86,129.68,505303.0,129.54,130.07,128.86,129.68,505303.0
2020-04-28 12:00:00,129.7,130.08,129.01,129.99,555372.0,129.7,130.08,129.01,129.99,555372.0
2020-04-28 12:10:00,130.0,130.3,128.91,129.16,698437.0,130.0,130.3,128.91,129.16,698437.0
2020-04-28 12:20:00,129.21,129.47,128.86,129.14,494497.0,129.21,129.47,128.86,129.14,494497.0
2020-04-28 12:30:00,129.14,129.22,128.5,129.0,539787.0,129.14,129.22,128.5,129.0,539787.0
2020-04-28 12:40:00,129.0,129.6,128.9,129.56,415624.0,129.0,129.6,128.9,129.56,415624.0
2020-04-28 12:50:00,129.5,130.07,129.37,129.98,426521.0,129.5,130.07,129.37,129.98,426521.0
2020-04-28 13:00:00,130.0,130.55,129.66,130.02,474026.0,130.0,130.55,129.66,130.02,474026.0
2020-04-28 13:10:00,130.0,130.1,129.25,129.41,416515.0,130.0,130.1,129.25,129.41,416515.0
2020-04-28 13:20:00,129.43,130.0,129.04,129.81,348748.0,129.43,130.0,129.04,129.81,348748.0
2020-04-28 13:30:00,129.76,129.94,129.35,129.55,275212.0,129.76,129.94,129.35,129.55,275212.0
2020-04-28 13:40:00,129.51,130.1,129.51,129.62,312990.0,129.51,130.1,129.51,129.62,312990.0
2020-04-28 13:50:00,129.62,129.62,129.0,129.12,480929.0,129.62,129.62,129.0,129.12,480929.0
2020-04-28 14:00:00,129.12,129.58,129.02,129.45,461242.0,129.12,129.58,129.02,129.45,461242.0
2020-04-28 14:10:00,129.47,131.0,129.46,130.76,805199.0,129.47,131.0,129.46,130.76,805199.0
2020-04-28 14:20:00,130.72,131.35,130.21,130.62,691909.0,130.72,131.35,130.21,130.62,691909.0
2020-04-28 14:30:00,130.62,131.0,130.01,130.09,539475.0,130.62,131.0,130.01,130.09,539475.0
2020-04-28 14:40:00,130.1,130.3,129.56,129.71,628277.0,130.1,130.3,129.56,129.71,628277.0
2020-04-28 14:50:00,129.72,130.42,129.65,130.34,385364.0,129.72,130.42,129.65,130.34,385364.0
2020-04-28 15:00:00,130.3,130.4,129.9,129.96,400376.0,130.3,130.4,129.9,129.96,400376.0
2020-04-28 15:10:00,129.94,130.8,129.7,130.77,452798.0,129.94,130.8,129.7,130.77,452798.0
2020-04-28 15:20:00,130.76,130.95,130.0,130.4,522904.0,130.76,130.95,130.0,130.4,522904.0
2020-04-28 15:30:00,130.4,131.39,130.29,130.67,875967.0,130.4,131.39,130.29,130.67,875967.0
2020-04-28 15:40:00,130.68,131.43,130.41,130.75,686728.0,130.68,131.43,130.41,130.75,686728.0
2020-04-28 15:50:00,130.78,131.27,130.39,130.98,926391.0,130.78,131.27,130.39,130.98,926391.0
2020-04-29 09:30:00,138.21,138.34,135.51,136.99,2632796.0,138.21,138.34,135.51,136.99,2632796.0
2020-04-29 09:40:00,137.03,139.22,136.65,137.72,2171627.0,137.03,139.22,136.65,137.72,2171627.0
2020-04-29 09:50:00,137.65,138.24,136.82,137.65,1112992.0,137.65,138.24,136.82,137.65,1112992.0
2020-04-29 10:00:00,137.67,137.98,136.59,137.61,942907.0,137.67,137.98,136.59,137.61,942907.0
2020-04-29 10:10:00,137.61,137.68,136.02,136.41,1059972.0,137.61,137.68,136.02,136.41,1059972.0
2020-04-29 10:20:00,136.36,137.38,135.25,135.64,1152788.0,136.36,137.38,135.25,135.64,1152788.0
2020-04-29 10:30:00,135.68,137.35,135.34,137.06,1016600.0,135.68,137.35,135.34,137.06,1016600.0
2020-04-29 10:40:00,137.07,138.06,136.93,137.97,1091111.0,137.07,138.06,136.93,137.97,1091111.0
2020-04-29 10:50:00,137.94,138.57,137.3,138.06,971481.0,137.94,138.57,137.3,138.06,971481.0
2020-04-29 11:00:00,138.04,138.34,137.01,137.22,805778.0,138.04,138.34,137.01,137.22,805778.0
2020-04-29 11:10:00,137.24,139.2,137.12,139.14,1271184.0,137.24,139.2,137.12,139.14,1271184.0
2020-04-29 11:20:00,139.14,142.0,139.01,141.93,2732230.0,139.14,142.0,139.01,141.93,2732230.0
2020-04-29 11:30:00,141.87,141.95,139.78,141.7,1521788.0,141.87,141.95,139.78,141.7,1521788.0
2020-04-29 11:40:00,141.65,142.5,141.27,141.99,1608382.0,141.65,142.5,141.27,141.99,1608382.0
2020-04-29 11:50:00,141.95,143.0,141.92,142.46,1273585.0,141.95,143.0,141.92,142.46,1273585.0
2020-04-29 12:00:00,142.41,144.45,142.3,143.79,1738678.0,142.41,144.45,142.3,143.79,1738678.0
2020-04-29 12:10:00,143.77,144.19,143.3,143.53,1044739.0,143.77,144.19,143.3,143.53,1044739.0
2020-04-29 12:20:00,143.5,143.57,142.02,142.34,1231170.0,143.5,143.57,142.02,142.34,1231170.0
2020-04-29 12:30:00,142.35,143.89,142.31,143.69,1136447.0,142.35,143.89,142.31,143.69,1136447.0
2020-04-29 12:40:00,143.7,144.1,143.38,143.85,918241.0,143.7,144.1,143.38,143.85,918241.0
2020-04-29 12:50:00,143.88,145.85,143.68,145.55,1464366.0,143.88,145.85,143.68,145.55,1464366.0
2020-04-29 13:00:00,145.61,145.75,145.03,145.59,819278.0,145.61,145.75,145.03,145.59,819278.0
2020-04-29 13:10:00,145.58,147.18,145.55,147.06,1564086.0,145.58,147.18,145.55,147.06,1564086.0
2020-04-29 13:20:00,147.01,147.07,144.8,145.61,1253288.0,147.01,147.07,144.8,145.61,1253288.0
2020-04-29 13:30:00,145.6,145.71,143.18,144.04,1462828.0,145.6,145.71,143.18,144.04,1462828.0
2020-04-29 13:40:00,144.08,144.25,142.1,142.88,1211651.0,144.08,144.25,142.1,142.88,1211651.0
2020-04-29 13:50:00,142.87,143.35,142.3,142.87,898562.0,142.87,143.35,142.3,142.87,898562.0
2020-04-29 14:00:00,142.85,144.43,141.17,141.94,1716655.0,142.85,144.43,141.17,141.94,1716655.0
2020-04-29 14:10:00,141.98,143.46,141.64,143.41,1177516.0,141.98,143.46,141.64,143.41,1177516.0
2020-04-29 14:20:00,143.44,144.22,143.01,143.31,1110710.0,143.44,144.22,143.01,143.31,1110710.0
2020-04-29 14:30:00,143.29,143.43,142.36,142.9,841802.0,143.29,143.43,142.36,142.9,841802.0
2020-04-29 14:40:00,142.95,142.95,140.16,140.39,1228678.0,142.95,142.95,140.16,140.39,1228678.0
2020-04-29 14:50:00,140.39,141.16,139.5,140.83,1428408.0,140.39,141.16,139.5,140.83,1428408.0
2020-04-29 15:00:00,140.9,141.5,139.8,140.18,1043229.0,140.9,141.5,139.8,140.18,1043229.0
2020-04-29 15:10:00,140.15,140.31,138.85,138.97,1041100.0,140.15,140.31,138.85,138.97,1041100.0
2020-04-29 15:20:00,138.97,139.6,138.75,139.1,1185657.0,138.97,139.6,138.75,139.1,1185657.0
2020-04-29 15:30:00,139.11,139.5,138.51,139.11,935978.0,139.11,139.5,138.51,139.11,935978.0
2020-04-29 15:40:00,139.12,139.39,138.85,139.27,826096.0,139.12,139.39,138.85,139.27,826096.0
2020-04-29 15:50:00,139.27,139.58,138.86,138.98,1196138.0,139.27,139.58,138.86,138.98,1196138.0
2020-04-30 09:30:00,137.67,137.7,132.31,133.94,2178122.0,137.67,137.7,132.31,133.94,2178122.0
2020-04-30 09:40:00,133.91,136.4,133.71,135.94,1655065.0,133.91,136.4,133.71,135.94,1655065.0
2020-04-30 09:50:00,135.97,140.19,135.69,138.51,1809986.0,135.97,140.19,135.69,138.51,1809986.0
2020-04-30 10:00:00,138.61,140.63,138.61,139.5,1397098.0,138.61,140.63,138.61,139.5,1397098.0
2020-04-30 10:10:00,139.51,140.2,139.09,139.75,725939.0,139.51,140.2,139.09,139.75,725939.0
2020-04-30 10:20:00,139.73,141.71,138.53,141.59,1200301.0,139.73,141.71,138.53,141.59,1200301.0
2020-04-30 10:30:00,141.6,144.65,140.93,143.64,3031670.0,141.6,144.65,140.93,143.64,3031670.0
2020-04-30 10:40:00,143.57,143.72,141.12,142.69,1757660.0,143.57,143.72,141.12,142.69,1757660.0
2020-04-30 10:50:00,142.62,143.8,142.14,142.75,1100287.0,142.62,143.8,142.14,142.75,1100287.0
2020-04-30 11:00:00,142.75,143.67,142.52,143.44,798022.0,142.75,143.67,142.52,143.44,798022.0
2020-04-30 11:10:00,143.4,143.48,141.71,141.85,772849.0,143.4,143.48,141.71,141.85,772849.0
2020-04-30 11:20:00,141.84,142.51,140.61,141.75,873262.0,141.84,142.51,140.61,141.75,873262.0
2020-04-30 11:30:00,141.72,141.98,141.09,141.58,412830.0,141.72,141.98,141.09,141.58,412830.0
2020-04-30 11:40:00,141.56,141.66,140.1,140.56,586412.0,141.56,141.66,140.1,140.56,586412.0
2020-04-30 11:50:00,140.58,141.74,140.5,140.56,855979.0,140.58,141.74,140.5,140.56,855979.0
2020-04-30 12:00:00,140.51,140.62,139.06,140.02,841275.0,140.51,140.62,139.06,140.02,841275.0
2020-04-30 12:10:00,140.01,140.97,139.92,140.35,626244.0,140.01,140.97,139.92,140.35,626244.0
2020-04-30 12:20:00,140.33,140.51,139.55,139.91,625400.0,140.33,140.51,139.55,139.91,625400.0
2020-04-30 12:30:00,139.93,140.43,139.29,140.1,592022.0,139.93,140.43,139.29,140.1,592022.0
2020-04-30 12:40:00,140.11,142.22,139.87,142.12,888415.0,140.11,142.22,139.87,142.12,888415.0
2020-04-30 12:50:00,142.13,142.58,141.5,142.0,725279.0,142.13,142.58,141.5,142.0,725279.0
2020-04-30 13:00:00,142.0,142.0,140.41,140.75,610337.0,142.0,142.0,140.41,140.75,610337.0
2020-04-30 13:10:00,140.77,141.5,140.34,141.08,450504.0,140.77,141.5,140.34,141.08,450504.0
2020-04-30 13:20:00,141.12,141.37,140.51,140.9,320594.0,141.12,141.37,140.51,140.9,320594.0
2020-04-30 13:30:00,140.9,141.9,140.8,141.64,396254.0,140.9,141.9,140.8,141.64,396254.0
2020-04-30 13:40:00,141.6,141.7,140.87,141.52,348868.0,141.6,141.7,140.87,141.52,348868.0
2020-04-30 13:50:00,141.54,141.95,141.17,141.23,321155.0,141.54,141.95,141.17,141.23,321155.0
2020-04-30 14:00:00,141.23,141.28,140.29,140.67,440286.0,141.23,141.28,140.29,140.67,440286.0
2020-04-30 14:10:00,140.72,141.42,140.0,140.15,498150.0,140.72,141.42,140.0,140.15,498150.0
2020-04-30 14:20:00,140.15,140.83,140.06,140.63,293407.0,140.15,140.83,140.06,140.63,293407.0
2020-04-30 14:30:00,140.66,141.18,140.35,140.61,346605.0,140.66,141.18,140.35,140.61,346605.0
2020-04-30 14:40:00,140.59,140.82,140.22,140.64,258590.0,140.59,140.82,140.22,140.64,258590.0
2020-04-30 14:50:00,140.63,140.96,140.47,140.94,236170.0,140.63,140.96,140.47,140.94,236170.0
2020-04-30 15:00:00,140.94,141.69,140.76,141.34,388530.0,140.94,141.69,140.76,141.34,388530.0
2020-04-30 15:10:00,141.34,141.93,141.06,141.65,453997.0,141.34,141.93,141.06,141.65,453997.0
2020-04-30 15:20:00,141.64,142.0,141.32,141.99,472818.0,141.64,142.0,141.32,141.99,472818.0
2020-04-30 15:30:00,142.0,142.3,141.02,141.32,616915.0,142.0,142.3,141.02,141.32,616915.0
2020-04-30 15:40:00,141.29,141.41,140.57,140.85,550124.0,141.29,141.41,140.57,140.85,550124.0
2020-04-30 15:50:00,140.93,141.64,140.86,140.87,968128.0,140.93,141.64,140.86,140.87,968128.0
2020-05-01 09:30:00,143.24,143.71,141.32,141.6,2133228.0,143.24,143.71,141.32,141.6,2133228.0
2020-05-01 09:40:00,141.56,142.24,140.52,141.7,1698301.0,141.56,142.24,140.52,141.7,1698301.0
2020-05-01 09:50:00,141.7,141.89,138.04,138.72,1807718.0,141.7,141.89,138.04,138.72,1807718.0
2020-05-01 10:00:00,138.82,139.75,138.27,138.5,1276732.0,138.82,139.75,138.27,138.5,1276732.0
2020-05-01 10:10:00,138.47,139.18,137.61,138.12,1182429.0,138.47,139.18,137.61,138.12,1182429.0
2020-05-01 10:20:00,138.13,138.55,137.62,138.44,842517.0,138.13,138.55,137.62,138.44,842517.0
2020-05-01 10:30:00,138.42,139.84,137.9,139.53,1448926.0,138.42,139.84,137.9,139.53,1448926.0
2020-05-01 10:40:00,139.51,140.69,139.03,139.5,1288070.0,139.51,140.69,139.03,139.5,1288070.0
2020-05-01 10:50:00,139.42,139.75,138.02,138.17,966480.0,139.42,139.75,138.02,138.17,966480.0
2020-05-01 11:00:00,138.16,138.39,137.1,137.86,1090504.0,138.16,138.39,137.1,137.86,1090504.0
2020-05-01 11:10:00,137.87,138.07,137.26,137.51,607770.0,137.87,138.07,137.26,137.51,607770.0
2020-05-01 11:20:00,137.53,138.03,136.42,136.43,862317.0,137.53,138.03,136.42,136.43,862317.0
2020-05-01 11:30:00,136.42,136.84,135.85,136.13,699586.0,136.42,136.84,135.85,136.13,699586.0
2020-05-01 11:40:00,136.13,136.13,135.0,135.19,962118.0,136.13,136.13,135.0,135.19,962118.0
2020-05-01 11:50:00,135.19,135.63,134.18,135.5,1054067.0,135.19,135.63,134.18,135.5,1054067.0
2020-05-01 12:00:00,135.51,135.92,134.88,135.59,711408.0,135.51,135.92,134.88,135.59,711408.0
2020-05-01 12:10:00,135.6,136.44,135.54,136.13,681406.0,135.6,136.44,135.54,136.13,681406.0
2020-05-01 12:20:00,136.12,136.28,134.76,134.77,658922.0,136.12,136.28,134.76,134.77,658922.0
2020-05-01 12:30:00,134.78,135.37,134.36,134.93,469004.0,134.78,135.37,134.36,134.93,469004.0
2020-05-01 12:40:00,134.85,135.1,134.31,134.86,386654.0,134.85,135.1,134.31,134.86,386654.0
2020-05-01 12:50:00,134.9,135.15,134.5,134.59,347961.0,134.9,135.15,134.5,134.59,347961.0
2020-05-01 13:00:00,134.59,135.53,134.58,134.83,515652.0,134.59,135.53,134.58,134.83,515652.0
2020-05-01 13:10:00,134.84,135.16,134.64,134.75,322886.0,134.84,135.16,134.64,134.75,322886.0
2020-05-01 13:20:00,134.74,135.15,134.45,134.86,374220.0,134.74,135.15,134.45,134.86,374220.0
2020-05-01 13:30:00,134.9,135.25,134.65,134.69,369419.0,134.9,135.25,134.65,134.69,369419.0
2020-05-01 13:40:00,134.71,134.86,133.89,134.22,543914.0,134.71,134.86,133.89,134.22,543914.0
2020-05-01 13:50:00,134.22,134.65,133.95,134.51,371101.0,134.22,134.65,133.95,134.51,371101.0
2020-05-01 14:00:00,134.52,134.91,134.08,134.37,454632.0,134.52,134.91,134.08,134.37,454632.0
2020-05-01 14:10:00,134.3,134.54,134.16,134.23,321240.0,134.3,134.54,134.16,134.23,321240.0
2020-05-01 14:20:00,134.2,135.59,134.19,135.2,657200.0,134.2,135.59,134.19,135.2,657200.0
2020-05-01 14:30:00,135.19,135.48,134.88,135.36,296845.0,135.19,135.48,134.88,135.36,296845.0
2020-05-01 14:40:00,135.38,135.69,134.66,134.99,403706.0,135.38,135.69,134.66,134.99,403706.0
2020-05-01 14:50:00,135.01,135.02,134.35,134.59,317591.0,135.01,135.02,134.35,134.59,317591.0
2020-05-01 15:00:00,134.64,134.89,134.0,134.01,511425.0,134.64,134.89,134.0,134.01,511425.0
2020-05-01 15:10:00,134.0,134.34,134.0,134.07,441611.0,134.0,134.34,134.0,134.07,441611.0
2020-05-01 15:20:00,134.08,134.4,133.9,133.92,449314.0,134.08,134.4,133.9,133.92,449314.0
2020-05-01 15:30:00,133.92,133.95,133.09,133.16,795502.0,133.92,133.95,133.09,133.16,795502.0
2020-05-01 15:40:00,133.18,133.46,132.99,133.16,891307.0,133.18,133.46,132.99,133.16,891307.0
2020-05-01 15:50:00,133.1,133.39,132.84,133.34,1080724.0,133.1,133.39,132.84,133.34,1080724.0
2020-05-04 09:30:00,127.12,127.35,124.35,125.65,2754125.0,127.12,127.35,124.35,125.65,2754125.0
2020-05-04 09:40:00,125.59,128.47,125.1,128.41,1619612.0,125.59,128.47,125.1,128.41,1619612.0
2020-05-04 09:50:00,128.42,128.74,127.14,128.29,1066846.0,128.42,128.74,127.14,128.29,1066846.0
2020-05-04 10:00:00,128.31,130.0,127.67,129.16,1293849.0,128.31,130.0,127.67,129.16,1293849.0
2020-05-04 10:10:00,129.16,131.14,129.01,130.77,1184418.0,129.16,131.14,129.01,130.77,1184418.0
2020-05-04 10:20:00,130.72,130.79,128.58,129.35,958477.0,130.72,130.79,128.58,129.35,958477.0
2020-05-04 10:30:00,129.24,129.33,127.73,128.97,953600.0,129.24,129.33,127.73,128.97,953600.0
2020-05-04 10:40:00,129.02,129.72,128.43,128.92,648876.0,129.02,129.72,128.43,128.92,648876.0
2020-05-04 10:50:00,128.94,129.38,128.1,128.44,617028.0,128.94,129.38,128.1,128.44,617028.0
2020-05-04 11:00:00,128.43,128.8,128.06,128.39,514721.0,128.43,128.8,128.06,128.39,514721.0
2020-05-04 11:10:00,128.43,129.13,128.39,128.82,351297.0,128.43,129.13,128.39,128.82,351297.0
2020-05-04 11:20:00,128.89,129.45,128.25,128.26,421584.0,128.89,129.45,128.25,128.26,421584.0
2020-05-04 11:30:00,128.3,128.58,127.7,128.33,523537.0,128.3,128.58,127.7,128.33,523537.0
2020-05-04 11:40:00,128.35,128.36,127.2,127.53,504186.0,128.35,128.36,127.2,127.53,504186.0
2020-05-04 11:50:00,127.55,127.87,126.9,126.93,609353.0,127.55,127.87,126.9,126.93,609353.0
2020-05-04 12:00:00,126.92,127.37,126.73,127.03,458897.0,126.92,127.37,126.73,127.03,458897.0
2020-05-04 12:10:00,127.07,127.5,126.66,127.16,488974.0,127.07,127.5,126.66,127.16,488974.0
2020-05-04 12:20:00,127.1,127.66,127.0,127.37,307706.0,127.1,127.66,127.0,127.37,307706.0
2020-05-04 12:30:00,127.42,127.99,127.15,127.22,393433.0,127.42,127.99,127.15,127.22,393433.0
2020-05-04 12:40:00,127.27,127.84,127.12,127.53,263465.0,127.27,127.84,127.12,127.53,263465.0
2020-05-04 12:50:00,127.54,129.34,127.31,128.57,655312.0,127.54,129.34,127.31,128.57,655312.0
2020-05-04 13:00:00,128.62,128.97,128.0,128.45,380978.0,128.62,128.97,128.0,128.45,380978.0
2020-05-04 13:10:00,128.45,128.5,127.2,127.41,454373.0,128.45,128.5,127.2,127.41,454373.0
2020-05-04 13:20:00,127.41,127.7,127.11,127.33,371261.0,127.41,127.7,127.11,127.33,371261.0
2020-05-04 13:30:00,127.36,127.79,127.15,127.39,232336.0,127.36,127.79,127.15,127.39,232336.0
2020-05-04 13:40:00,127.37,128.16,127.31,127.98,271883.0,127.37,128.16,127.31,127.98,271883.0
2020-05-04 13:50:00,128.0,128.14,127.52,127.58,231651.0,128.0,128.14,127.52,127.58,231651.0
2020-05-04 14:00:00,127.54,127.63,127.03,127.47,381379.0,127.54,127.63,127.03,127.47,381379.0
2020-05-04 14:10:00,127.39,127.97,127.32,127.75,344000.0,127.39,127.97,127.32,127.75,344000.0
2020-05-04 14:20:00,127.77,127.98,127.41,127.64,239067.0,127.77,127.98,127.41,127.64,239067.0
2020-05-04 14:30:00,127.59,128.2,127.46,127.59,315445.0,127.59,128.2,127.46,127.59,315445.0
2020-05-04 14:40:00,127.6,128.32,127.5,128.3,280799.0,127.6,128.32,127.5,128.3,280799.0
2020-05-04 14:50:00,128.31,129.26,128.28,129.05,551973.0,128.31,129.26,128.28,129.05,551973.0
2020-05-04 15:00:00,129.05,129.99,128.92,129.75,794428.0,129.05,129.99,128.92,129.75,794428.0
2020-05-04 15:10:00,129.77,130.68,129.56,130.4,826331.0,129.77,130.68,129.56,130.4,826331.0
2020-05-04 15:20:00,130.4,130.6,129.5,129.99,658844.0,130.4,130.6,129.5,129.99,658844.0
2020-05-04 15:30:00,129.96,131.22,129.89,130.52,791190.0,129.96,131.22,129.89,130.52,791190.0
2020-05-04 15:40:00,130.52,131.18,130.52,130.74,603168.0,130.52,131.18,130.52,130.74,603168.0
2020-05-04 15:50:00,130.71,131.5,130.4,131.39,829480.0,130.71,131.5,130.4,131.39,829480.0
2020-05-05 09:30:00,132.72,133.8,130.68,131.04,1540131.0,132.72,133.8,130.68,131.04,1540131.0
2020-05-05 09:40:00,130.99,131.98,130.47,131.76,935078.0,130.99,131.98,130.47,131.76,935078.0
2020-05-05 09:50:00,131.7,132.65,131.22,132.16,977837.0,131.7,132.65,131.22,132.16,977837.0
2020-05-05 10:00:00,132.12,132.64,131.66,132.23,652334.0,132.12,132.64,131.66,132.23,652334.0
2020-05-05 10:10:00,132.27,132.54,130.41,130.78,710561.0,132.27,132.54,130.41,130.78,710561.0
2020-05-05 10:20:00,130.84,131.04,129.02,129.56,1122292.0,130.84,131.04,129.02,129.56,1122292.0
2020-05-05 10:30:00,129.55,129.82,128.44,128.75,965170.0,129.55,129.82,128.44,128.75,965170.0
2020-05-05 10:40:00,128.73,129.2,127.8,127.89,860728.0,128.73,129.2,127.8,127.89,860728.0
2020-05-05 10:50:00,127.85,129.06,127.4,128.44,933270.0,127.85,129.06,127.4,128.44,933270.0
2020-05-05 11:00:00,128.45,129.56,128.45,128.88,604534.0,128.45,129.56,128.45,128.88,604534.0
2020-05-05 11:10:00,128.92,128.96,128.03,128.38,420038.0,128.92,128.96,128.03,128.38,420038.0
2020-05-05 11:20:00,128.42,129.08,128.27,128.96,435981.0,128.42,129.08,128.27,128.96,435981.0
2020-05-05 11:30:00,128.97,129.82,128.75,129.08,657202.0,128.97,129.82,128.75,129.08,657202.0
2020-05-05 11:40:00,129.04,129.37,128.58,128.75,589922.0,129.04,129.37,128.58,128.75,589922.0
2020-05-05 11:50:00,128.77,128.83,128.14,128.26,434908.0,128.77,128.83,128.14,128.26,434908.0
2020-05-05 12:00:00,128.27,128.66,128.0,128.3,470536.0,128.27,128.66,128.0,128.3,470536.0
2020-05-05 12:10:00,128.3,128.85,128.14,128.52,316398.0,128.3,128.85,128.14,128.52,316398.0
2020-05-05 12:20:00,128.52,128.76,128.2,128.28,275838.0,128.52,128.76,128.2,128.28,275838.0
2020-05-05 12:30:00,128.27,128.73,128.21,128.26,241481.0,128.27,128.73,128.21,128.26,241481.0
2020-05-05 12:40:00,128.24,128.34,127.73,127.77,488104.0,128.24,128.34,127.73,127.77,488104.0
2020-05-05 12:50:00,127.77,127.87,127.5,127.66,550645.0,127.77,127.87,127.5,127.66,550645.0
2020-05-05 13:00:00,127.66,127.82,127.13,127.16,565361.0,127.66,127.82,127.13,127.16,565361.0
2020-05-05 13:10:00,127.13,127.4,127.0,127.22,532025.0,127.13,127.4,127.0,127.22,532025.0
2020-05-05 13:20:00,127.23,127.49,127.1,127.26,387934.0,127.23,127.49,127.1,127.26,387934.0
2020-05-05 13:30:00,127.24,127.32,126.52,126.65,634278.0,127.24,127.32,126.52,126.65,634278.0
2020-05-05 13:40:00,126.66,126.95,126.52,126.7,613583.0,126.66,126.95,126.52,126.7,613583.0
2020-05-05 13:50:00,126.68,127.67,126.67,127.49,655148.0,126.68,127.67,126.67,127.49,655148.0
2020-05-05 14:00:00,127.5,127.55,126.7,126.75,449143.0,127.5,127.55,126.7,126.75,449143.0
2020-05-05 14:10:00,126.74,127.56,126.73,127.01,406655.0,126.74,127.56,126.73,127.01,406655.0
2020-05-05 14:20:00,127.0,127.84,126.9,127.55,436259.0,127.0,127.84,126.9,127.55,436259.0
2020-05-05 14:30:00,127.59,127.68,127.15,127.21,315761.0,127.59,127.68,127.15,127.21,315761.0
2020-05-05 14:40:00,127.21,127.45,126.9,127.14,459116.0,127.21,127.45,126.9,127.14,459116.0
2020-05-05 14:50:00,127.16,127.45,127.02,127.21,384386.0,127.16,127.45,127.02,127.21,384386.0
2020-05-05 15:00:00,127.21,127.22,126.83,127.01,444159.0,127.21,127.22,126.83,127.01,444159.0
2020-05-05 15:10:00,127.01,127.03,126.3,126.4,615372.0,127.01,127.03,126.3,126.4,615372.0
2020-05-05 15:20:00,126.37,126.91,126.16,126.43,691759.0,126.37,126.91,126.16,126.43,691759.0
2020-05-05 15:30:00,126.41,126.42,125.11,125.43,1244891.0,126.41,126.42,125.11,125.43,1244891.0
2020-05-05 15:40:00,125.42,125.83,125.0,125.42,1101475.0,125.42,125.83,125.0,125.42,1101475.0
2020-05-05 15:50:00,125.42,125.75,125.1,125.28,1395987.0,125.42,125.75,125.1,125.28,1395987.0
2020-05-06 09:30:00,125.8,126.7,125.4,126.32,1345014.0,125.8,126.7,125.4,126.32,1345014.0
2020-05-06 09:40:00,126.35,126.86,125.5,125.56,881936.0,126.35,126.86,125.5,125.56,881936.0
2020-05-06 09:50:00,125.6,125.86,123.24,123.96,1676397.0,125.6,125.86,123.24,123.96,1676397.0
2020-05-06 10:00:00,124.0,124.52,123.36,123.45,1110277.0,124.0,124.52,123.36,123.45,1110277.0
2020-05-06 10:10:00,123.43,124.27,122.55,123.77,1326801.0,123.43,124.27,122.55,123.77,1326801.0
2020-05-06 10:20:00,123.81,125.34,123.5,124.55,966003.0,123.81,125.34,123.5,124.55,966003.0
2020-05-06 10:30:00,124.5,125.12,123.72,123.85,707487.0,124.5,125.12,123.72,123.85,707487.0
2020-05-06 10:40:00,123.83,124.48,123.49,124.25,635353.0,123.83,124.48,123.49,124.25,635353.0
2020-05-06 10:50:00,124.3,124.41,122.82,123.1,676033.0,124.3,124.41,122.82,123.1,676033.0
2020-05-06 11:00:00,123.13,123.47,122.71,123.3,534618.0,123.13,123.47,122.71,123.3,534618.0
2020-05-06 11:10:00,123.25,123.49,122.43,122.99,815335.0,123.25,123.49,122.43,122.99,815335.0
2020-05-06 11:20:00,122.99,123.1,122.5,122.97,483987.0,122.99,123.1,122.5,122.97,483987.0
2020-05-06 11:30:00,123.0,123.0,122.6,122.86,385537.0,123.0,123.0,122.6,122.86,385537.0
2020-05-06 11:40:00,122.86,123.08,122.23,122.28,553320.0,122.86,123.08,122.23,122.28,553320.0
2020-05-06 11:50:00,122.3,122.42,121.77,122.2,805005.0,122.3,122.42,121.77,122.2,805005.0
2020-05-06 12:00:00,122.2,122.35,121.5,121.67,562119.0,122.2,122.35,121.5,121.67,562119.0
2020-05-06 12:10:00,121.68,122.6,121.37,122.29,989389.0,121.68,122.6,121.37,122.29,989389.0
2020-05-06 12:20:00,122.33,122.82,122.1,122.28,743206.0,122.33,122.82,122.1,122.28,743206.0
2020-05-06 12:30:00,122.29,122.77,122.1,122.56,425497.0,122.29,122.77,122.1,122.56,425497.0
2020-05-06 12:40:00,122.59,123.62,122.45,123.32,719333.0,122.59,123.62,122.45,123.32,719333.0
2020-05-06 12:50:00,123.3,124.94,123.29,124.3,1095604.0,123.3,124.94,123.29,124.3,1095604.0
2020-05-06 13:00:00,124.36,124.45,123.49,124.02,577207.0,124.36,124.45,123.49,124.02,577207.0
2020-05-06 13:10:00,124.05,124.06,123.07,123.38,407262.0,124.05,124.06,123.07,123.38,407262.0
2020-05-06 13:20:00,123.36,123.6,122.9,123.27,334874.0,123.36,123.6,122.9,123.27,334874.0
2020-05-06 13:30:00,123.21,123.89,123.2,123.55,228278.0,123.21,123.89,123.2,123.55,228278.0
2020-05-06 13:40:00,123.56,123.71,123.1,123.27,225624.0,123.56,123.71,123.1,123.27,225624.0
2020-05-06 13:50:00,123.27,124.28,123.25,124.01,362901.0,123.27,124.28,123.25,124.01,362901.0
2020-05-06 14:00:00,124.04,124.04,123.37,123.85,254715.0,124.04,124.04,123.37,123.85,254715.0
2020-05-06 14:10:00,123.88,124.07,123.18,123.73,260515.0,123.88,124.07,123.18,123.73,260515.0
2020-05-06 14:20:00,123.72,123.87,123.36,123.39,239008.0,123.72,123.87,123.36,123.39,239008.0
2020-05-06 14:30:00,123.37,123.65,122.75,122.88,448836.0,123.37,123.65,122.75,122.88,448836.0
2020-05-06 14:40:00,122.88,123.37,122.71,123.13,311346.0,122.88,123.37,122.71,123.13,311346.0
2020-05-06 14:50:00,123.12,123.24,122.84,122.9,247999.0,123.12,123.24,122.84,122.9,247999.0
2020-05-06 15:00:00,122.88,123.13,122.66,122.81,266722.0,122.88,123.13,122.66,122.81,266722.0
2020-05-06 15:10:00,122.78,122.81,122.29,122.7,383252.0,122.78,122.81,122.29,122.7,383252.0
2020-05-06 15:20:00,122.68,122.76,122.26,122.44,396343.0,122.68,122.76,122.26,122.44,396343.0
2020-05-06 15:30:00,122.44,122.44,121.76,121.98,651602.0,122.44,122.44,121.76,121.98,651602.0
2020-05-06 15:40:00,121.99,122.06,121.72,121.81,592313.0,121.99,122.06,121.72,121.81,592313.0
2020-05-06 15:50:00,121.83,122.0,121.6,121.85,839174.0,121.83,122.0,121.6,121.85,839174.0
2020-05-07 09:30:00,122.81,125.58,122.36,124.81,1633638.0,122.81,125.58,122.36,124.81,1633638.0
2020-05-07 09:40:00,124.78,126.82,124.66,126.77,1573207.0,124.78,126.82,124.66,126.77,1573207.0
2020-05-07 09:50:00,126.78,127.66,126.29,126.68,1722958.0,126.78,127.66,126.29,126.68,1722958.0
2020-05-07 10:00:00,126.73,128.65,126.68,127.89,1609087.0,126.73,128.65,126.68,127.89,1609087.0
2020-05-07 10:10:00,127.89,128.36,126.78,127.99,1132357.0,127.89,128.36,126.78,127.99,1132357.0
2020-05-07 10:20:00,128.04,128.1,127.29,127.69,662688.0,128.04,128.1,127.29,127.69,662688.0
2020-05-07 10:30:00,127.71,128.23,127.42,127.76,745325.0,127.71,128.23,127.42,127.76,745325.0
2020-05-07 10:40:00,127.79,128.95,127.76,128.43,1035054.0,127.79,128.95,127.76,128.43,1035054.0
2020-05-07 10:50:00,128.44,129.27,128.34,128.75,962811.0,128.44,129.27,128.34,128.75,962811.0
2020-05-07 11:00:00,128.75,129.09,127.89,127.99,606029.0,128.75,129.09,127.89,127.99,606029.0
2020-05-07 11:10:00,128.01,128.86,127.94,128.7,473314.0,128.01,128.86,127.94,128.7,473314.0
2020-05-07 11:20:00,128.7,128.99,128.26,128.82,392600.0,128.7,128.99,128.26,128.82,392600.0
2020-05-07 11:30:00,128.87,129.36,128.6,128.79,522955.0,128.87,129.36,128.6,128.79,522955.0
2020-05-07 11:40:00,128.75,129.55,128.7,129.37,550103.0,128.75,129.55,128.7,129.37,550103.0
2020-05-07 11:50:00,129.4,130.49,129.26,130.34,756506.0,129.4,130.49,129.26,130.34,756506.0
2020-05-07 12:00:00,130.34,130.71,129.7,129.97,721427.0,130.34,130.71,129.7,129.97,721427.0
2020-05-07 12:10:00,129.96,130.45,129.7,130.31,506545.0,129.96,130.45,129.7,130.31,506545.0
2020-05-07 12:20:00,130.3,130.48,129.75,129.94,539870.0,130.3,130.48,129.75,129.94,539870.0
2020-05-07 12:30:00,129.96,130.14,129.25,129.33,410975.0,129.96,130.14,129.25,129.33,410975.0
2020-05-07 12:40:00,129.33,129.34,128.28,128.73,878499.0,129.33,129.34,128.28,128.73,878499.0
2020-05-07 12:50:00,128.73,129.1,128.35,129.01,512442.0,128.73,129.1,128.35,129.01,512442.0
2020-05-07 13:00:00,129.01,129.4,128.81,129.18,354420.0,129.01,129.4,128.81,129.18,354420.0
2020-05-07 13:10:00,129.16,129.97,129.12,129.59,397318.0,129.16,129.97,129.12,129.59,397318.0
2020-05-07 13:20:00,129.59,129.75,129.25,129.69,279364.0,129.59,129.75,129.25,129.69,279364.0
2020-05-07 13:30:00,129.74,130.17,129.48,129.93,350440.0,129.74,130.17,129.48,129.93,350440.0
2020-05-07 13:40:00,129.91,130.23,129.63,129.9,343019.0,129.91,130.23,129.63,129.9,343019.0
2020-05-07 13:50:00,129.92,130.08,129.25,129.91,445560.0,129.92,130.08,129.25,129.91,445560.0
2020-05-07 14:00:00,129.89,129.95,129.23,129.55,305749.0,129.89,129.95,129.23,129.55,305749.0
2020-05-07 14:10:00,129.55,129.95,129.35,129.36,249241.0,129.55,129.95,129.35,129.36,249241.0
2020-05-07 14:20:00,129.34,129.46,128.4,128.89,472708.0,129.34,129.46,128.4,128.89,472708.0
2020-05-07 14:30:00,128.89,129.01,128.26,128.68,315441.0,128.89,129.01,128.26,128.68,315441.0
2020-05-07 14:40:00,128.65,128.8,127.55,128.05,580581.0,128.65,128.8,127.55,128.05,580581.0
2020-05-07 14:50:00,128.07,128.17,127.25,127.45,479772.0,128.07,128.17,127.25,127.45,479772.0
2020-05-07 15:00:00,127.4,127.54,126.81,127.32,547850.0,127.4,127.54,126.81,127.32,547850.0
2020-05-07 15:10:00,127.29,127.68,127.0,127.28,452010.0,127.29,127.68,127.0,127.28,452010.0
2020-05-07 15:20:00,127.3,127.94,127.19,127.7,351555.0,127.3,127.94,127.19,127.7,351555.0
2020-05-07 15:30:00,127.68,127.85,127.26,127.55,329773.0,127.68,127.85,127.26,127.55,329773.0
2020-05-07 15:40:00,127.5,128.5,127.31,128.12,490762.0,127.5,128.5,127.31,128.12,490762.0
2020-05-07 15:50:00,128.08,128.81,128.08,128.57,641628.0,128.08,128.81,128.08,128.57,641628.0
2020-05-08 09:30:00,132.59,134.11,131.56,133.92,1828500.0,132.59,134.11,131.56,133.92,1828500.0
2020-05-08 09:40:00,133.87,135.55,133.75,134.76,2066264.0,133.87,135.55,133.75,134.76,2066264.0
2020-05-08 09:50:00,134.76,135.15,133.13,133.85,1101267.0,134.76,135.15,133.13,133.85,1101267.0
2020-05-08 10:00:00,133.9,134.59,133.14,133.18,795827.0,133.9,134.59,133.14,133.18,795827.0
2020-05-08 10:10:00,133.25,133.87,132.15,132.9,948889.0,133.25,133.87,132.15,132.9,948889.0
2020-05-08 10:20:00,132.9,133.32,132.08,132.21,549445.0,132.9,133.32,132.08,132.21,549445.0
2020-05-08 10:30:00,132.16,132.75,131.65,132.63,739756.0,132.16,132.75,131.65,132.63,739756.0
2020-05-08 10:40:00,132.65,132.85,131.7,132.26,542923.0,132.65,132.85,131.7,132.26,542923.0
2020-05-08 10:50:00,132.35,133.1,132.12,132.75,464583.0,132.35,133.1,132.12,132.75,464583.0
2020-05-08 11:00:00,132.78,133.15,132.5,132.5,385363.0,132.78,133.15,132.5,132.5,385363.0
2020-05-08 11:10:00,132.5,133.72,132.42,133.69,496159.0,132.5,133.72,132.42,133.69,496159.0
2020-05-08 11:20:00,133.69,134.01,132.92,133.25,649374.0,133.69,134.01,132.92,133.25,649374.0
2020-05-08 11:30:00,133.27,133.46,132.36,132.94,439703.0,133.27,133.46,132.36,132.94,439703.0
2020-05-08 11:40:00,132.94,132.94,132.4,132.74,272936.0,132.94,132.94,132.4,132.74,272936.0
2020-05-08 11:50:00,132.73,133.25,132.7,132.99,271806.0,132.73,133.25,132.7,132.99,271806.0
2020-05-08 12:00:00,132.99,133.1,132.46,132.5,249074.0,132.99,133.1,132.46,132.5,249074.0
2020-05-08 12:10:00,132.52,132.94,132.12,132.38,307687.0,132.52,132.94,132.12,132.38,307687.0
2020-05-08 12:20:00,132.35,132.48,132.25,132.43,179857.0,132.35,132.48,132.25,132.43,179857.0
2020-05-08 12:30:00,132.42,132.75,132.2,132.5,263078.0,132.42,132.75,132.2,132.5,263078.0
2020-05-08 12:40:00,132.48,132.57,132.08,132.08,213155.0,132.48,132.57,132.08,132.08,213155.0
2020-05-08 12:50:00,132.08,132.38,132.04,132.19,189718.0,132.08,132.38,132.04,132.19,189718.0
2020-05-08 13:00:00,132.22,132.38,131.8,132.01,287618.0,132.22,132.38,131.8,132.01,287618.0
2020-05-08 13:10:00,132.06,132.73,132.05,132.59,383371.0,132.06,132.73,132.05,132.59,383371.0
2020-05-08 13:20:00,132.61,133.1,132.54,133.03,310722.0,132.61,133.1,132.54,133.03,310722.0
2020-05-08 13:30:00,133.08,133.21,132.47,132.82,301545.0,133.08,133.21,132.47,132.82,301545.0
2020-05-08 13:40:00,132.86,133.15,132.46,132.63,352313.0,132.86,133.15,132.46,132.63,352313.0
2020-05-08 13:50:00,132.63,132.75,132.05,132.52,257430.0,132.63,132.75,132.05,132.52,257430.0
2020-05-08 14:00:00,132.5,132.59,132.23,132.33,134701.0,132.5,132.59,132.23,132.33,134701.0
2020-05-08 14:10:00,132.3,133.05,132.3,132.97,307837.0,132.3,133.05,132.3,132.97,307837.0
2020-05-08 14:20:00,132.95,132.99,132.5,132.69,234154.0,132.95,132.99,132.5,132.69,234154.0
2020-05-08 14:30:00,132.68,132.8,132.27,132.38,168991.0,132.68,132.8,132.27,132.38,168991.0
2020-05-08 14:40:00,132.43,132.91,132.4,132.81,156195.0,132.43,132.91,132.4,132.81,156195.0
2020-05-08 14:50:00,132.83,133.14,132.55,133.06,215420.0,132.83,133.14,132.55,133.06,215420.0
2020-05-08 15:00:00,133.1,133.16,132.7,132.85,259027.0,133.1,133.16,132.7,132.85,259027.0
2020-05-08 15:10:00,132.84,133.0,132.53,132.99,244397.0,132.84,133.0,132.53,132.99,244397.0
2020-05-08 15:20:00,132.96,133.0,132.85,132.98,219135.0,132.96,133.0,132.85,132.98,219135.0
2020-05-08 15:30:00,132.97,133.92,132.96,133.88,737954.0,132.97,133.92,132.96,133.88,737954.0
2020-05-08 15:40:00,133.91,134.0,133.4,133.62,452037.0,133.91,134.0,133.4,133.62,452037.0
2020-05-08 15:50:00,133.58,133.84,133.27,133.37,719200.0,133.58,133.84,133.27,133.37,719200.0
2020-05-11 09:30:00,130.92,131.0,128.8,128.99,1555861.0,130.92,131.0,128.8,128.99,1555861.0
2020-05-11 09:40:00,128.99,130.35,128.91,129.2,792899.0,128.99,130.35,128.91,129.2,792899.0
2020-05-11 09:50:00,129.24,129.4,128.57,128.95,743834.0,129.24,129.4,128.57,128.95,743834.0
2020-05-11 10:00:00,128.88,129.65,128.55,128.55,618333.0,128.88,129.65,128.55,128.55,618333.0
2020-05-11 10:10:00,128.55,128.83,127.95,128.2,664519.0,128.55,128.83,127.95,128.2,664519.0
2020-05-11 10:20:00,128.18,128.96,128.05,128.7,640184.0,128.18,128.96,128.05,128.7,640184.0
2020-05-11 10:30:00,128.66,129.09,128.31,128.68,518271.0,128.66,129.09,128.31,128.68,518271.0
2020-05-11 10:40:00,128.66,128.89,128.07,128.26,367967.0,128.66,128.89,128.07,128.26,367967.0
2020-05-11 10:50:00,128.24,129.18,128.06,128.46,506995.0,128.24,129.18,128.06,128.46,506995.0
2020-05-11 11:00:00,128.47,128.99,128.3,128.75,271743.0,128.47,128.99,128.3,128.75,271743.0
2020-05-11 11:10:00,128.75,128.99,128.36,128.82,237425.0,128.75,128.99,128.36,128.82,237425.0
2020-05-11 11:20:00,128.76,128.94,128.25,128.58,280036.0,128.76,128.94,128.25,128.58,280036.0
2020-05-11 11:30:00,128.62,128.89,128.52,128.81,271357.0,128.62,128.89,128.52,128.81,271357.0
2020-05-11 11:40:00,128.8,129.08,128.62,129.04,297896.0,128.8,129.08,128.62,129.04,297896.0
2020-05-11 11:50:00,129.04,129.42,128.8,129.05,438495.0,129.04,129.42,128.8,129.05,438495.0
2020-05-11 12:00:00,129.04,129.26,128.91,129.19,236374.0,129.04,129.26,128.91,129.19,236374.0
2020-05-11 12:10:00,129.2,130.05,129.06,130.03,355735.0,129.2,130.05,129.06,130.03,355735.0
2020-05-11 12:20:00,130.05,130.59,129.94,130.49,684721.0,130.05,130.59,129.94,130.49,684721.0
2020-05-11 12:30:00,130.48,130.84,130.45,130.66,540978.0,130.48,130.84,130.45,130.66,540978.0
2020-05-11 12:40:00,130.64,130.7,129.89,130.03,447020.0,130.64,130.7,129.89,130.03,447020.0
2020-05-11 12:50:00,130.06,130.39,129.83,130.01,298341.0,130.06,130.39,129.83,130.01,298341.0
2020-05-11 13:00:00,129.99,130.34,129.89,130.33,265007.0,129.99,130.34,129.89,130.33,265007.0
2020-05-11 13:10:00,130.31,130.37,129.85,130.06,301152.0,130.31,130.37,129.85,130.06,301152.0
2020-05-11 13:20:00,130.09,130.25,129.86,130.14,192784.0,130.09,130.25,129.86,130.14,192784.0
2020-05-11 13:30:00,130.16,130.48,129.91,130.46,389242.0,130.16,130.48,129.91,130.46,389242.0
2020-05-11 13:40:00,130.47,130.59,130.13,130.2,270450.0,130.47,130.59,130.13,130.2,270450.0
2020-05-11 13:50:00,130.18,130.38,129.72,129.78,273263.0,130.18,130.38,129.72,129.78,273263.0
2020-05-11 14:00:00,129.75,129.78,129.36,129.66,291908.0,129.75,129.78,129.36,129.66,291908.0
2020-05-11 14:10:00,129.66,130.05,129.44,129.84,237927.0,129.66,130.05,129.44,129.84,237927.0
2020-05-11 14:20:00,129.86,130.08,129.42,129.66,247991.0,129.86,130.08,129.42,129.66,247991.0
2020-05-11 14:30:00,129.66,130.01,129.62,129.93,166767.0,129.66,130.01,129.62,129.93,166767.0
2020-05-11 14:40:00,129.92,130.0,129.47,129.71,221010.0,129.92,130.0,129.47,129.71,221010.0
2020-05-11 14:50:00,129.71,129.9,129.55,129.6,145939.0,129.71,129.9,129.55,129.6,145939.0
2020-05-11 15:00:00,129.59,129.94,129.59,129.88,197877.0,129.59,129.94,129.59,129.88,197877.0
2020-05-11 15:10:00,129.85,130.07,129.63,130.02,238820.0,129.85,130.07,129.63,130.02,238820.0
2020-05-11 15:20:00,129.98,130.17,129.8,129.99,281463.0,129.98,130.17,129.8,129.99,281463.0
2020-05-11 15:30:00,129.98,130.09,129.71,129.89,303849.0,129.98,130.09,129.71,129.89,303849.0
2020-05-11 15:40:00,129.91,129.95,129.66,129.75,263871.0,129.91,129.95,129.66,129.75,263871.0
2020-05-11 15:50:00,129.73,129.75,128.72,128.9,793199.0,129.73,129.75,128.72,128.9,793199.0
2020-05-12 09:30:00,129.72,133.12,129.33,132.62,1763696.0,129.72,133.12,129.33,132.62,1763696.0
2020-05-12 09:40:00,132.59,132.85,130.45,130.63,1058475.0,132.59,132.85,130.45,130.63,1058475.0
2020-05-12 09:50:00,130.63,130.87,129.52,130.26,974595.0,130.63,130.87,129.52,130.26,974595.0
2020-05-12 10:00:00,130.36,130.67,129.72,130.03,573011.0,130.36,130.67,129.72,130.03,573011.0
2020-05-12 10:10:00,130.04,130.79,129.71,130.7,522869.0,130.04,130.79,129.71,130.7,522869.0
2020-05-12 10:20:00,130.73,130.83,129.73,129.77,474840.0,130.73,130.83,129.73,129.77,474840.0
2020-05-12 10:30:00,129.76,130.2,129.4,129.9,573213.0,129.76,130.2,129.4,129.9,573213.0
2020-05-12 10:40:00,129.91,130.13,129.04,129.13,403178.0,129.91,130.13,129.04,129.13,403178.0
2020-05-12 10:50:00,129.1,129.74,128.8,129.37,515772.0,129.1,129.74,128.8,129.37,515772.0
2020-05-12 11:00:00,129.39,129.39,128.13,129.14,681867.0,129.39,129.39,128.13,129.14,681867.0
2020-05-12 11:10:00,129.14,129.35,128.42,128.64,407234.0,129.14,129.35,128.42,128.64,407234.0
2020-05-12 11:20:00,128.66,129.01,128.41,128.71,320692.0,128.66,129.01,128.41,128.71,320692.0
2020-05-12 11:30:00,128.71,129.26,128.4,128.47,433268.0,128.71,129.26,128.4,128.47,433268.0
2020-05-12 11:40:00,128.46,128.6,127.83,128.18,551950.0,128.46,128.6,127.83,128.18,551950.0
2020-05-12 11:50:00,128.16,128.56,127.95,128.41,271477.0,128.16,128.56,127.95,128.41,271477.0
2020-05-12 12:00:00,128.41,128.61,128.22,128.31,235478.0,128.41,128.61,128.22,128.31,235478.0
2020-05-12 12:10:00,128.3,128.38,128.05,128.15,205272.0,128.3,128.38,128.05,128.15,205272.0
2020-05-12 12:20:00,128.13,128.34,127.76,127.84,300163.0,128.13,128.34,127.76,127.84,300163.0
2020-05-12 12:30:00,127.84,128.09,127.54,128.0,406304.0,127.84,128.09,127.54,128.0,406304.0
2020-05-12 12:40:00,128.02,128.57,127.91,128.47,339595.0,128.02,128.57,127.91,128.47,339595.0
2020-05-12 12:50:00,128.44,128.45,128.03,128.13,216074.0,128.44,128.45,128.03,128.13,216074.0
2020-05-12 13:00:00,128.11,128.26,127.75,127.88,231582.0,128.11,128.26,127.75,127.88,231582.0
2020-05-12 13:10:00,127.86,127.87,127.23,127.39,446890.0,127.86,127.87,127.23,127.39,446890.0
2020-05-12 13:20:00,127.38,127.49,127.11,127.29,288073.0,127.38,127.49,127.11,127.29,288073.0
2020-05-12 13:30:00,127.3,127.6,127.24,127.43,223132.0,127.3,127.6,127.24,127.43,223132.0
2020-05-12 13:40:00,127.46,127.46,126.9,127.32,373448.0,127.46,127.46,126.9,127.32,373448.0
2020-05-12 13:50:00,127.24,127.44,127.12,127.24,166343.0,127.24,127.44,127.12,127.24,166343.0
2020-05-12 14:00:00,127.22,127.27,127.0,127.05,196961.0,127.22,127.27,127.0,127.05,196961.0
2020-05-12 14:10:00,127.06,127.07,126.22,126.27,576406.0,127.06,127.07,126.22,126.27,576406.0
2020-05-12 14:20:00,126.3,126.49,125.82,126.12,492068.0,126.3,126.49,125.82,126.12,492068.0
2020-05-12 14:30:00,126.09,126.76,126.05,126.6,334693.0,126.09,126.76,126.05,126.6,334693.0
2020-05-12 14:40:00,126.58,126.98,126.36,126.8,346902.0,126.58,126.98,126.36,126.8,346902.0
2020-05-12 14:50:00,126.82,127.3,126.68,127.14,345174.0,126.82,127.3,126.68,127.14,345174.0
2020-05-12 15:00:00,127.11,127.88,127.02,127.8,367982.0,127.11,127.88,127.02,127.8,367982.0
2020-05-12 15:10:00,127.78,127.78,126.93,127.25,403328.0,127.78,127.78,126.93,127.25,403328.0
2020-05-12 15:20:00,127.22,127.27,126.42,126.44,438763.0,127.22,127.27,126.42,126.44,438763.0
2020-05-12 15:30:00,126.45,126.61,125.9,126.09,532832.0,126.45,126.61,125.9,126.09,532832.0
2020-05-12 15:40:00,126.09,126.39,125.87,125.94,655548.0,126.09,126.39,125.87,125.94,655548.0
2020-05-12 15:50:00,125.93,125.96,125.19,125.24,979975.0,125.93,125.96,125.19,125.24,979975.0
2020-05-13 09:30:00,125.0,125.07,121.85,122.94,1744039.0,125.0,125.07,121.85,122.94,1744039.0
2020-05-13 09:40:00,122.85,124.29,122.78,124.17,977287.0,122.85,124.29,122.78,124.17,977287.0
2020-05-13 09:50:00,124.14,124.14,122.36,123.02,920716.0,124.14,124.14,122.36,123.02,920716.0
2020-05-13 10:00:00,123.0,124.05,122.93,123.59,581131.0,123.0,124.05,122.93,123.59,581131.0
2020-05-13 10:10:00,123.59,123.95,122.9,123.04,520679.0,123.59,123.95,122.9,123.04,520679.0
2020-05-13 10:20:00,123.02,123.39,122.42,122.6,745283.0,123.02,123.39,122.42,122.6,745283.0
2020-05-13 10:30:00,122.64,123.58,122.59,122.99,562607.0,122.64,123.58,122.59,122.99,562607.0
2020-05-13 10:40:00,123.0,123.35,122.72,122.89,338490.0,123.0,123.35,122.72,122.89,338490.0
2020-05-13 10:50:00,122.91,123.18,122.29,122.33,459085.0,122.91,123.18,122.29,122.33,459085.0
2020-05-13 11:00:00,122.35,122.86,122.2,122.42,594178.0,122.35,122.86,122.2,122.42,594178.0
2020-05-13 11:10:00,122.44,122.98,122.05,122.14,408120.0,122.44,122.98,122.05,122.14,408120.0
2020-05-13 11:20:00,122.06,122.28,121.26,121.46,897433.0,122.06,122.28,121.26,121.46,897433.0
2020-05-13 11:30:00,121.5,121.56,120.45,120.77,980581.0,121.5,121.56,120.45,120.77,980581.0
2020-05-13 11:40:00,120.76,121.13,120.28,120.59,618690.0,120.76,121.13,120.28,120.59,618690.0
2020-05-13 11:50:00,120.56,120.65,120.11,120.33,654234.0,120.56,120.65,120.11,120.33,654234.0
2020-05-13 12:00:00,120.35,121.13,120.07,120.08,586270.0,120.35,121.13,120.07,120.08,586270.0
2020-05-13 12:10:00,120.13,120.55,119.4,119.51,891201.0,120.13,120.55,119.4,119.51,891201.0
2020-05-13 12:20:00,119.5,120.96,119.33,120.93,744672.0,119.5,120.96,119.33,120.93,744672.0
2020-05-13 12:30:00,120.96,121.34,120.77,120.98,472394.0,120.96,121.34,120.77,120.98,472394.0
2020-05-13 12:40:00,120.98,120.99,120.3,120.69,348274.0,120.98,120.99,120.3,120.69,348274.0
2020-05-13 12:50:00,120.72,120.99,120.4,120.82,259068.0,120.72,120.99,120.4,120.82,259068.0
2020-05-13 13:00:00,120.85,120.95,120.41,120.85,247351.0,120.85,120.95,120.41,120.85,247351.0
2020-05-13 13:10:00,120.85,122.61,120.85,122.61,561235.0,120.85,122.61,120.85,122.61,561235.0
2020-05-13 13:20:00,122.63,122.8,121.47,122.24,401666.0,122.63,122.8,121.47,122.24,401666.0
2020-05-13 13:30:00,122.24,122.4,121.38,121.75,349202.0,122.24,122.4,121.38,121.75,349202.0
2020-05-13 13:40:00,121.71,121.9,121.15,121.3,238816.0,121.71,121.9,121.15,121.3,238816.0
2020-05-13 13:50:00,121.35,121.38,120.54,120.58,225211.0,121.35,121.38,120.54,120.58,225211.0
2020-05-13 14:00:00,120.55,120.74,120.0,120.41,373321.0,120.55,120.74,120.0,120.41,373321.0
2020-05-13 14:10:00,120.41,121.27,120.18,120.92,350565.0,120.41,121.27,120.18,120.92,350565.0
2020-05-13 14:20:00,120.95,121.36,120.69,120.91,246667.0,120.95,121.36,120.69,120.91,246667.0
2020-05-13 14:30:00,120.91,121.62,120.91,121.18,274332.0,120.91,121.62,120.91,121.18,274332.0
2020-05-13 14:40:00,121.18,121.34,120.77,121.12,252846.0,121.18,121.34,120.77,121.12,252846.0
2020-05-13 14:50:00,121.14,121.3,120.77,120.8,194291.0,121.14,121.3,120.77,120.8,194291.0
2020-05-13 15:00:00,120.83,121.51,120.77,120.95,362004.0,120.83,121.51,120.77,120.95,362004.0
2020-05-13 15:10:00,120.97,121.2,120.57,120.9,505777.0,120.97,121.2,120.57,120.9,505777.0
2020-05-13 15:20:00,120.91,120.93,120.1,120.32,488271.0,120.91,120.93,120.1,120.32,488271.0
2020-05-13 15:30:00,120.35,120.99,120.21,120.85,354625.0,120.35,120.99,120.21,120.85,354625.0
2020-05-13 15:40:00,120.88,121.24,120.7,121.09,416780.0,120.88,121.24,120.7,121.09,416780.0
2020-05-13 15:50:00,121.06,121.67,120.85,121.5,669439.0,121.06,121.67,120.85,121.5,669439.0
2020-05-14 09:30:00,118.98,119.5,116.54,116.94,2020877.0,118.98,119.5,116.54,116.94,2020877.0
2020-05-14 09:40:00,116.93,117.1,115.0,115.28,1783911.0,116.93,117.1,115.0,115.28,1783911.0
2020-05-14 09:50:00,115.26,115.28,113.89,114.39,1762185.0,115.26,115.28,113.89,114.39,1762185.0
2020-05-14 10:00:00,114.37,115.71,113.9,115.69,1627000.0,114.37,115.71,113.9,115.69,1627000.0
2020-05-14 10:10:00,115.68,116.16,115.0,116.06,1053166.0,115.68,116.16,115.0,116.06,1053166.0
2020-05-14 10:20:00,116.03,116.92,115.88,116.46,939199.0,116.03,116.92,115.88,116.46,939199.0
2020-05-14 10:30:00,116.47,120.53,116.46,120.38,1722583.0,116.47,120.53,116.46,120.38,1722583.0
2020-05-14 10:40:00,120.38,120.87,118.6,120.63,1456013.0,120.38,120.87,118.6,120.63,1456013.0
2020-05-14 10:50:00,120.65,121.69,119.56,120.13,1336257.0,120.65,121.69,119.56,120.13,1336257.0
2020-05-14 11:00:00,120.05,121.4,119.61,120.83,870843.0,120.05,121.4,119.61,120.83,870843.0
2020-05-14 11:10:00,121.07,122.61,120.51,122.24,971628.0,121.07,122.61,120.51,122.24,971628.0
2020-05-14 11:20:00,122.25,122.3,119.35,119.35,1099222.0,122.25,122.3,119.35,119.35,1099222.0
2020-05-14 11:30:00,119.36,119.82,117.44,117.71,1368425.0,119.36,119.82,117.44,117.71,1368425.0
2020-05-14 11:40:00,117.68,118.39,117.02,118.06,1200291.0,117.68,118.39,117.02,118.06,1200291.0
2020-05-14 11:50:00,118.04,119.6,117.94,118.67,741297.0,118.04,119.6,117.94,118.67,741297.0
2020-05-14 12:00:00,118.68,119.28,118.21,118.98,372841.0,118.68,119.28,118.21,118.98,372841.0
2020-05-14 12:10:00,118.94,119.93,118.86,119.13,479364.0,118.94,119.93,118.86,119.13,479364.0
2020-05-14 12:20:00,119.16,119.65,118.72,118.83,358107.0,119.16,119.65,118.72,118.83,358107.0
2020-05-14 12:30:00,118.86,119.6,118.82,119.35,308969.0,118.86,119.6,118.82,119.35,308969.0
2020-05-14 12:40:00,119.34,119.44,118.81,118.96,276736.0,119.34,119.44,118.81,118.96,276736.0
2020-05-14 12:50:00,118.97,120.85,118.85,120.55,598516.0,118.97,120.85,118.85,120.55,598516.0
2020-05-14 13:00:00,120.58,120.59,119.62,119.7,336741.0,120.58,120.59,119.62,119.7,336741.0
2020-05-14 13:10:00,119.7,120.23,119.69,120.16,286478.0,119.7,120.23,119.69,120.16,286478.0
2020-05-14 13:20:00,120.17,120.9,120.04,120.84,407362.0,120.17,120.9,120.04,120.84,407362.0
2020-05-14 13:30:00,120.8,121.35,120.38,120.62,492202.0,120.8,121.35,120.38,120.62,492202.0
2020-05-14 13:40:00,120.65,121.0,120.1,120.62,376800.0,120.65,121.0,120.1,120.62,376800.0
2020-05-14 13:50:00,120.64,120.84,120.17,120.28,278861.0,120.64,120.84,120.17,120.28,278861.0
2020-05-14 14:00:00,120.28,120.29,118.94,119.4,527680.0,120.28,120.29,118.94,119.4,527680.0
2020-05-14 14:10:00,119.34,119.9,119.32,119.67,409430.0,119.34,119.9,119.32,119.67,409430.0
2020-05-14 14:20:00,119.69,120.72,119.58,120.71,428317.0,119.69,120.72,119.58,120.71,428317.0
2020-05-14 14:30:00,120.72,120.98,120.26,120.4,402557.0,120.72,120.98,120.26,120.4,402557.0
2020-05-14 14:40:00,120.41,120.68,119.87,120.05,373700.0,120.41,120.68,119.87,120.05,373700.0
2020-05-14 14:50:00,120.0,121.1,119.87,120.98,476426.0,120.0,121.1,119.87,120.98,476426.0
2020-05-14 15:00:00,120.98,121.4,120.67,121.23,506581.0,120.98,121.4,120.67,121.23,506581.0
2020-05-14 15:10:00,121.21,121.42,120.72,121.12,457820.0,121.21,121.42,120.72,121.12,457820.0
2020-05-14 15:20:00,121.12,122.02,120.95,121.83,702520.0,121.12,122.02,120.95,121.83,702520.0
2020-05-14 15:30:00,121.85,122.21,121.23,121.46,621050.0,121.85,122.21,121.23,121.46,621050.0
2020-05-14 15:40:00,121.46,121.84,121.01,121.69,499015.0,121.46,121.84,121.01,121.69,499015.0
2020-05-14 15:50:00,121.71,122.6,121.71,122.44,940595.0,121.71,122.6,121.71,122.44,940595.0
2020-05-15 09:30:00,118.33,120.81,117.78,120.57,1555757.0,118.33,120.81,117.78,120.57,1555757.0
2020-05-15 09:40:00,120.61,121.58,119.72,120.26,1146556.0,120.61,121.58,119.72,120.26,1146556.0
2020-05-15 09:50:00,120.27,121.76,119.63,119.7,898232.0,120.27,121.76,119.63,119.7,898232.0
2020-05-15 10:00:00,119.73,120.0,118.7,119.35,1297159.0,119.73,120.0,118.7,119.35,1297159.0
2020-05-15 10:10:00,119.38,120.32,119.01,119.62,1127262.0,119.38,120.32,119.01,119.62,1127262.0
2020-05-15 10:20:00,119.73,120.97,119.54,120.28,864301.0,119.73,120.97,119.54,120.28,864301.0
2020-05-15 10:30:00,120.25,120.97,119.6,120.41,991928.0,120.25,120.97,119.6,120.41,991928.0
2020-05-15 10:40:00,120.41,121.03,119.95,120.51,584435.0,120.41,121.03,119.95,120.51,584435.0
2020-05-15 10:50:00,120.55,120.55,119.34,119.76,673971.0,120.55,120.55,119.34,119.76,673971.0
2020-05-15 11:00:00,119.74,119.74,118.4,119.07,837222.0,119.74,119.74,118.4,119.07,837222.0
2020-05-15 11:10:00,119.0,119.3,118.42,119.19,550205.0,119.0,119.3,118.42,119.19,550205.0
2020-05-15 11:20:00,119.18,119.59,118.57,118.74,527864.0,119.18,119.59,118.57,118.74,527864.0
2020-05-15 11:30:00,118.67,119.14,118.38,118.71,571073.0,118.67,119.14,118.38,118.71,571073.0
2020-05-15 11:40:00,118.74,119.11,118.42,118.63,357991.0,118.74,119.11,118.42,118.63,357991.0
2020-05-15 11:50:00,118.64,119.31,118.48,118.94,397270.0,118.64,119.31,118.48,118.94,397270.0
2020-05-15 12:00:00,118.92,119.95,118.75,119.7,479707.0,118.92,119.95,118.75,119.7,479707.0
2020-05-15 12:10:00,119.67,119.82,119.1,119.53,374329.0,119.67,119.82,119.1,119.53,374329.0
2020-05-15 12:20:00,119.52,119.85,119.33,119.64,319347.0,119.52,119.85,119.33,119.64,319347.0
2020-05-15 12:30:00,119.65,119.99,119.42,119.86,224333.0,119.65,119.99,119.42,119.86,224333.0
2020-05-15 12:40:00,119.86,120.34,119.66,119.8,406389.0,119.86,120.34,119.66,119.8,406389.0
2020-05-15 12:50:00,119.79,120.2,119.68,120.15,321871.0,119.79,120.2,119.68,120.15,321871.0
2020-05-15 13:00:00,120.12,120.74,120.07,120.27,566600.0,120.12,120.74,120.07,120.27,566600.0
2020-05-15 13:10:00,120.29,120.93,120.29,120.5,340192.0,120.29,120.93,120.29,120.5,340192.0
2020-05-15 13:20:00,120.48,120.67,120.25,120.63,254789.0,120.48,120.67,120.25,120.63,254789.0
2020-05-15 13:30:00,120.63,120.96,120.5,120.93,350632.0,120.63,120.96,120.5,120.93,350632.0
2020-05-15 13:40:00,120.89,121.05,119.95,120.03,541504.0,120.89,121.05,119.95,120.03,541504.0
2020-05-15 13:50:00,120.05,120.74,120.0,120.53,313149.0,120.05,120.74,120.0,120.53,313149.0
2020-05-15 14:00:00,120.5,121.28,120.5,121.13,397233.0,120.5,121.28,120.5,121.13,397233.0
2020-05-15 14:10:00,121.15,121.68,120.88,121.39,462175.0,121.15,121.68,120.88,121.39,462175.0
2020-05-15 14:20:00,121.44,121.89,121.36,121.49,400942.0,121.44,121.89,121.36,121.49,400942.0
2020-05-15 14:30:00,121.52,121.57,120.7,120.9,480478.0,121.52,121.57,120.7,120.9,480478.0
2020-05-15 14:40:00,120.89,121.09,120.52,120.68,380403.0,120.89,121.09,120.52,120.68,380403.0
2020-05-15 14:50:00,120.68,121.05,120.26,120.36,410793.0,120.68,121.05,120.26,120.36,410793.0
2020-05-15 15:00:00,120.39,120.92,120.23,120.44,421221.0,120.39,120.92,120.23,120.44,421221.0
2020-05-15 15:10:00,120.43,120.54,120.1,120.35,301448.0,120.43,120.54,120.1,120.35,301448.0
2020-05-15 15:20:00,120.36,120.91,120.36,120.72,413958.0,120.36,120.91,120.36,120.72,413958.0
2020-05-15 15:30:00,120.74,120.87,119.63,119.81,559118.0,120.74,120.87,119.63,119.81,559118.0
2020-05-15 15:40:00,119.78,120.11,119.44,119.95,817777.0,119.78,120.11,119.44,119.95,817777.0
2020-05-15 15:50:00,119.89,120.0,119.61,120.0,763727.0,119.89,120.0,119.61,120.0,763727.0
2020-05-18 09:30:00,126.18,128.66,125.79,128.03,2696710.0,126.18,128.66,125.79,128.03,2696710.0
2020-05-18 09:40:00,128.12,129.24,127.15,128.65,1577475.0,128.12,129.24,127.15,128.65,1577475.0
2020-05-18 09:50:00,128.68,129.26,128.01,128.71,1085626.0,128.68,129.26,128.01,128.71,1085626.0
2020-05-18 10:00:00,128.68,129.2,128.25,128.49,883140.0,128.68,129.2,128.25,128.49,883140.0
2020-05-18 10:10:00,128.47,128.75,127.61,128.71,948284.0,128.47,128.75,127.61,128.71,948284.0
2020-05-18 10:20:00,128.71,128.99,128.45,128.69,575548.0,128.71,128.99,128.45,128.69,575548.0
2020-05-18 10:30:00,128.7,130.35,128.3,130.31,1589181.0,128.7,130.35,128.3,130.31,1589181.0
2020-05-18 10:40:00,130.33,131.49,130.04,131.41,1339929.0,130.33,131.49,130.04,131.41,1339929.0
2020-05-18 10:50:00,131.41,131.66,130.73,131.08,1134707.0,131.41,131.66,130.73,131.08,1134707.0
2020-05-18 11:00:00,131.07,132.15,130.9,132.06,1032091.0,131.07,132.15,130.9,132.06,1032091.0
2020-05-18 11:10:00,132.05,132.29,131.52,132.04,928556.0,132.05,132.29,131.52,132.04,928556.0
2020-05-18 11:20:00,132.04,133.49,132.0,133.49,1412203.0,132.04,133.49,132.0,133.49,1412203.0
2020-05-18 11:30:00,133.45,133.5,131.73,132.08,1097186.0,133.45,133.5,131.73,132.08,1097186.0
2020-05-18 11:40:00,132.01,132.55,131.06,131.07,799660.0,132.01,132.55,131.06,131.07,799660.0
2020-05-18 11:50:00,131.08,132.37,130.76,132.08,953604.0,131.08,132.37,130.76,132.08,953604.0
2020-05-18 12:00:00,132.1,132.67,131.95,132.41,608721.0,132.1,132.67,131.95,132.41,608721.0
2020-05-18 12:10:00,132.37,132.55,131.19,131.3,542653.0,132.37,132.55,131.19,131.3,542653.0
2020-05-18 12:20:00,131.28,132.03,131.21,131.9,585891.0,131.28,132.03,131.21,131.9,585891.0
2020-05-18 12:30:00,131.89,132.7,131.69,132.6,536190.0,131.89,132.7,131.69,132.6,536190.0
2020-05-18 12:40:00,132.6,132.66,131.63,131.98,477929.0,132.6,132.66,131.63,131.98,477929.0
2020-05-18 12:50:00,131.99,133.5,131.92,133.43,1174101.0,131.99,133.5,131.92,133.43,1174101.0
2020-05-18 13:00:00,133.42,134.0,133.19,133.82,906595.0,133.42,134.0,133.19,133.82,906595.0
2020-05-18 13:10:00,133.86,134.2,133.53,133.96,712694.0,133.86,134.2,133.53,133.96,712694.0
2020-05-18 13:20:00,133.93,134.44,133.6,134.15,655496.0,133.93,134.44,133.6,134.15,655496.0
2020-05-18 13:30:00,134.18,134.47,133.62,134.16,613586.0,134.18,134.47,133.62,134.16,613586.0
2020-05-18 13:40:00,134.16,134.77,134.07,134.69,704326.0,134.16,134.77,134.07,134.69,704326.0
2020-05-18 13:50:00,134.65,134.76,134.02,134.75,511596.0,134.65,134.76,134.02,134.75,511596.0
2020-05-18 14:00:00,134.73,134.99,134.31,134.47,729364.0,134.73,134.99,134.31,134.47,729364.0
2020-05-18 14:10:00,134.5,134.58,133.12,133.35,717666.0,134.5,134.58,133.12,133.35,717666.0
2020-05-18 14:20:00,133.36,133.88,132.91,133.76,765708.0,133.36,133.88,132.91,133.76,765708.0
2020-05-18 14:30:00,133.76,135.17,133.67,135.14,1085514.0,133.76,135.17,133.67,135.14,1085514.0
2020-05-18 14:40:00,135.15,135.18,134.01,134.04,1062105.0,135.15,135.18,134.01,134.04,1062105.0
2020-05-18 14:50:00,134.01,134.68,133.75,134.47,676835.0,134.01,134.68,133.75,134.47,676835.0
2020-05-18 15:00:00,134.54,135.04,134.43,134.96,657643.0,134.54,135.04,134.43,134.96,657643.0
2020-05-18 15:10:00,134.99,135.02,134.23,134.99,684140.0,134.99,135.02,134.23,134.99,684140.0
2020-05-18 15:20:00,134.97,135.06,134.49,134.9,558963.0,134.97,135.06,134.49,134.9,558963.0
2020-05-18 15:30:00,134.92,135.73,134.87,135.68,1094088.0,134.92,135.73,134.87,135.68,1094088.0
2020-05-18 15:40:00,135.67,136.05,135.61,135.95,931821.0,135.67,136.05,135.61,135.95,931821.0
2020-05-18 15:50:00,136.0,136.2,135.22,135.42,1544075.0,136.0,136.2,135.22,135.42,1544075.0
2020-05-19 09:30:00,137.0,137.04,133.14,133.8,2137593.0,137.0,137.04,133.14,133.8,2137593.0
2020-05-19 09:40:00,133.81,133.85,131.39,131.48,1636573.0,133.81,133.85,131.39,131.48,1636573.0
2020-05-19 09:50:00,131.53,133.48,131.32,133.07,1455018.0,131.53,133.48,131.32,133.07,1455018.0
2020-05-19 10:00:00,133.11,134.38,131.85,134.22,1240219.0,133.11,134.38,131.85,134.22,1240219.0
2020-05-19 10:10:00,134.2,134.7,132.86,133.1,1120727.0,134.2,134.7,132.86,133.1,1120727.0
2020-05-19 10:20:00,133.06,134.32,132.8,133.7,777443.0,133.06,134.32,132.8,133.7,777443.0
2020-05-19 10:30:00,133.69,134.0,132.81,133.14,616481.0,133.69,134.0,132.81,133.14,616481.0
2020-05-19 10:40:00,133.11,133.11,131.72,132.84,906663.0,133.11,133.11,131.72,132.84,906663.0
2020-05-19 10:50:00,132.83,133.3,132.41,133.19,496731.0,132.83,133.3,132.41,133.19,496731.0
2020-05-19 11:00:00,133.24,133.78,132.93,133.4,515889.0,133.24,133.78,132.93,133.4,515889.0
2020-05-19 11:10:00,133.37,133.94,132.82,133.92,450202.0,133.37,133.94,132.82,133.92,450202.0
2020-05-19 11:20:00,133.94,134.6,133.74,134.23,754703.0,133.94,134.6,133.74,134.23,754703.0
2020-05-19 11:30:00,134.22,134.64,133.54,133.83,593492.0,134.22,134.64,133.54,133.83,593492.0
2020-05-19 11:40:00,133.9,134.44,133.82,134.0,463156.0,133.9,134.44,133.82,134.0,463156.0
2020-05-19 11:50:00,134.01,134.32,133.63,134.21,440746.0,134.01,134.32,133.63,134.21,440746.0
2020-05-19 12:00:00,134.23,135.32,134.23,135.24,708004.0,134.23,135.32,134.23,135.24,708004.0
2020-05-19 12:10:00,135.24,135.95,134.96,135.15,870163.0,135.24,135.95,134.96,135.15,870163.0
2020-05-19 12:20:00,135.17,135.68,134.56,134.72,722409.0,135.17,135.68,134.56,134.72,722409.0
2020-05-19 12:30:00,134.73,135.05,134.58,134.72,334438.0,134.73,135.05,134.58,134.72,334438.0
2020-05-19 12:40:00,134.72,135.36,134.52,135.15,377559.0,134.72,135.36,134.52,135.15,377559.0
2020-05-19 12:50:00,135.13,135.5,134.82,134.95,328101.0,135.13,135.5,134.82,134.95,328101.0
2020-05-19 13:00:00,134.98,135.07,134.27,134.86,400231.0,134.98,135.07,134.27,134.86,400231.0
2020-05-19 13:10:00,134.84,135.2,134.82,135.1,318332.0,134.84,135.2,134.82,135.1,318332.0
2020-05-19 13:20:00,135.1,135.25,134.79,134.96,298951.0,135.1,135.25,134.79,134.96,298951.0
2020-05-19 13:30:00,134.97,135.08,134.72,134.95,190303.0,134.97,135.08,134.72,134.95,190303.0
2020-05-19 13:40:00,134.96,136.0,134.91,135.6,745775.0,134.96,136.0,134.91,135.6,745775.0
2020-05-19 13:50:00,135.6,135.95,135.31,135.7,348777.0,135.6,135.95,135.31,135.7,348777.0
2020-05-19 14:00:00,135.68,135.87,134.81,135.08,494378.0,135.68,135.87,134.81,135.08,494378.0
2020-05-19 14:10:00,135.08,135.45,134.95,135.09,339905.0,135.08,135.45,134.95,135.09,339905.0
2020-05-19 14:20:00,135.09,135.46,134.88,135.0,332601.0,135.09,135.46,134.88,135.0,332601.0
2020-05-19 14:30:00,134.99,135.39,134.85,135.18,256040.0,134.99,135.39,134.85,135.18,256040.0
2020-05-19 14:40:00,135.17,135.38,135.0,135.28,249147.0,135.17,135.38,135.0,135.28,249147.0
2020-05-19 14:50:00,135.27,135.3,132.25,132.48,788360.0,135.27,135.3,132.25,132.48,788360.0
2020-05-19 15:00:00,132.51,133.74,132.25,133.24,946897.0,132.51,133.74,132.25,133.24,946897.0
2020-05-19 15:10:00,133.22,134.76,133.1,133.15,629341.0,133.22,134.76,133.1,133.15,629341.0
2020-05-19 15:20:00,133.14,133.33,132.41,132.92,708588.0,133.14,133.33,132.41,132.92,708588.0
2020-05-19 15:30:00,132.9,133.0,131.59,131.89,841730.0,132.9,133.0,131.59,131.89,841730.0
2020-05-19 15:40:00,131.93,132.0,131.31,131.31,789116.0,131.93,132.0,131.31,131.31,789116.0
2020-05-19 15:50:00,131.3,131.44,130.28,130.5,1229810.0,131.3,131.44,130.28,130.5,1229810.0
2020-05-20 09:30:00,133.34,135.12,132.91,134.97,1653363.0,133.34,135.12,132.91,134.97,1653363.0
2020-05-20 09:40:00,134.99,135.45,133.39,134.79,1291999.0,134.99,135.45,133.39,134.79,1291999.0
2020-05-20 09:50:00,134.79,134.85,133.74,134.18,730814.0,134.79,134.85,133.74,134.18,730814.0
2020-05-20 10:00:00,134.26,134.95,133.99,134.33,696835.0,134.26,134.95,133.99,134.33,696835.0
2020-05-20 10:10:00,134.4,134.53,133.31,133.44,813959.0,134.4,134.53,133.31,133.44,813959.0
2020-05-20 10:20:00,133.5,133.89,132.77,133.33,655149.0,133.5,133.89,132.77,133.33,655149.0
2020-05-20 10:30:00,133.34,133.77,132.81,133.43,517681.0,133.34,133.77,132.81,133.43,517681.0
2020-05-20 10:40:00,133.4,134.18,133.27,133.81,454895.0,133.4,134.18,133.27,133.81,454895.0
2020-05-20 10:50:00,133.86,134.04,133.12,133.35,372272.0,133.86,134.04,133.12,133.35,372272.0
2020-05-20 11:00:00,133.34,133.37,132.11,132.46,661455.0,133.34,133.37,132.11,132.46,661455.0
2020-05-20 11:10:00,132.53,133.33,132.31,133.18,623629.0,132.53,133.33,132.31,133.18,623629.0
2020-05-20 11:20:00,133.18,133.37,132.81,133.12,444560.0,133.18,133.37,132.81,133.12,444560.0
2020-05-20 11:30:00,133.12,133.22,132.42,132.71,394267.0,133.12,133.22,132.42,132.71,394267.0
2020-05-20 11:40:00,132.68,133.1,132.54,132.67,240619.0,132.68,133.1,132.54,132.67,240619.0
2020-05-20 11:50:00,132.65,133.03,132.45,132.86,319765.0,132.65,133.03,132.45,132.86,319765.0
2020-05-20 12:00:00,132.86,133.0,131.87,131.96,379796.0,132.86,133.0,131.87,131.96,379796.0
2020-05-20 12:10:00,131.97,132.27,131.51,131.93,430333.0,131.97,132.27,131.51,131.93,430333.0
2020-05-20 12:20:00,131.89,132.25,131.31,132.23,469230.0,131.89,132.25,131.31,132.23,469230.0
2020-05-20 12:30:00,132.24,132.41,131.73,131.78,314127.0,132.24,132.41,131.73,131.78,314127.0
2020-05-20 12:40:00,131.73,132.29,131.66,132.21,369106.0,131.73,132.29,131.66,132.21,369106.0
2020-05-20 12:50:00,132.21,133.11,132.2,132.9,487297.0,132.21,133.11,132.2,132.9,487297.0
2020-05-20 13:00:00,132.9,132.92,132.3,132.32,270422.0,132.9,132.92,132.3,132.32,270422.0
2020-05-20 13:10:00,132.32,132.5,132.04,132.29,261722.0,132.32,132.5,132.04,132.29,261722.0
2020-05-20 13:20:00,132.33,132.34,131.71,131.82,327481.0,132.33,132.34,131.71,131.82,327481.0
2020-05-20 13:30:00,131.77,132.12,131.6,132.09,311868.0,131.77,132.12,131.6,132.09,311868.0
2020-05-20 13:40:00,132.11,132.62,132.1,132.37,381182.0,132.11,132.62,132.1,132.37,381182.0
2020-05-20 13:50:00,132.37,132.52,132.17,132.32,184038.0,132.37,132.52,132.17,132.32,184038.0
2020-05-20 14:00:00,132.34,132.73,131.94,132.32,309396.0,132.34,132.73,131.94,132.32,309396.0
2020-05-20 14:10:00,132.33,132.59,132.0,132.31,270461.0,132.33,132.59,132.0,132.31,270461.0
2020-05-20 14:20:00,132.27,133.05,132.22,132.87,368478.0,132.27,133.05,132.22,132.87,368478.0
2020-05-20 14:30:00,132.85,133.21,132.67,133.05,336537.0,132.85,133.21,132.67,133.05,336537.0
2020-05-20 14:40:00,133.1,133.97,132.83,133.95,541746.0,133.1,133.97,132.83,133.95,541746.0
2020-05-20 14:50:00,133.94,133.96,133.6,133.7,373549.0,133.94,133.96,133.6,133.7,373549.0
2020-05-20 15:00:00,133.74,133.93,133.08,133.27,400899.0,133.74,133.93,133.08,133.27,400899.0
2020-05-20 15:10:00,133.22,133.5,132.67,133.11,401961.0,133.22,133.5,132.67,133.11,401961.0
2020-05-20 15:20:00,133.12,133.61,133.05,133.36,374347.0,133.12,133.61,133.05,133.36,374347.0
2020-05-20 15:30:00,133.32,133.58,133.19,133.33,318685.0,133.32,133.58,133.19,133.33,318685.0
2020-05-20 15:40:00,133.3,133.78,133.05,133.25,368719.0,133.3,133.78,133.05,133.25,368719.0
2020-05-20 15:50:00,133.24,133.36,132.84,133.23,530242.0,133.24,133.36,132.84,133.23,530242.0
2020-05-21 09:30:00,137.02,140.4,136.15,140.33,3495349.0,137.02,140.4,136.15,140.33,3495349.0
2020-05-21 09:40:00,140.34,142.54,139.69,141.65,3814508.0,140.34,142.54,139.69,141.65,3814508.0
2020-05-21 09:50:00,141.67,142.3,139.77,141.3,2675340.0,141.67,142.3,139.77,141.3,2675340.0
2020-05-21 10:00:00,141.24,141.93,140.73,141.58,1792742.0,141.24,141.93,140.73,141.58,1792742.0
2020-05-21 10:10:00,141.59,143.33,141.59,142.75,2555436.0,141.59,143.33,141.59,142.75,2555436.0
2020-05-21 10:20:00,142.74,144.24,142.73,143.64,2290761.0,142.74,144.24,142.73,143.64,2290761.0
2020-05-21 10:30:00,143.61,143.65,141.11,141.63,2145831.0,143.61,143.65,141.11,141.63,2145831.0
2020-05-21 10:40:00,141.58,142.75,141.4,141.71,1239611.0,141.58,142.75,141.4,141.71,1239611.0
2020-05-21 10:50:00,141.74,142.9,141.53,142.29,1193844.0,141.74,142.9,141.53,142.29,1193844.0
2020-05-21 11:00:00,142.28,142.3,139.38,140.21,1908909.0,142.28,142.3,139.38,140.21,1908909.0
2020-05-21 11:10:00,140.25,140.64,138.7,139.09,1432502.0,140.25,140.64,138.7,139.09,1432502.0
2020-05-21 11:20:00,139.14,139.56,138.28,139.1,1419417.0,139.14,139.56,138.28,139.1,1419417.0
2020-05-21 11:30:00,139.1,140.99,138.8,140.96,1388319.0,139.1,140.99,138.8,140.96,1388319.0
2020-05-21 11:40:00,140.96,141.19,139.6,139.95,1085045.0,140.96,141.19,139.6,139.95,1085045.0
2020-05-21 11:50:00,140.0,140.85,139.94,140.37,665866.0,140.0,140.85,139.94,140.37,665866.0
2020-05-21 12:00:00,140.39,141.31,140.37,140.78,809025.0,140.39,141.31,140.37,140.78,809025.0
2020-05-21 12:10:00,140.78,140.99,139.78,140.07,701314.0,140.78,140.99,139.78,140.07,701314.0
2020-05-21 12:20:00,140.06,140.68,139.81,140.27,635101.0,140.06,140.68,139.81,140.27,635101.0
2020-05-21 12:30:00,140.27,140.44,138.88,139.38,651767.0,140.27,140.44,138.88,139.38,651767.0
2020-05-21 12:40:00,139.38,140.1,139.32,139.87,554588.0,139.38,140.1,139.32,139.87,554588.0
2020-05-21 12:50:00,139.86,140.05,139.53,139.8,425587.0,139.86,140.05,139.53,139.8,425587.0
2020-05-21 13:00:00,139.82,140.53,139.32,140.09,707084.0,139.82,140.53,139.32,140.09,707084.0
2020-05-21 13:10:00,140.09,140.34,139.71,140.2,434315.0,140.09,140.34,139.71,140.2,434315.0
2020-05-21 13:20:00,140.18,140.22,139.62,139.76,389330.0,140.18,140.22,139.62,139.76,389330.0
2020-05-21 13:30:00,139.74,139.95,139.34,139.7,348773.0,139.74,139.95,139.34,139.7,348773.0
2020-05-21 13:40:00,139.71,140.05,139.4,139.96,305139.0,139.71,140.05,139.4,139.96,305139.0
2020-05-21 13:50:00,139.94,140.05,139.63,139.81,269282.0,139.94,140.05,139.63,139.81,269282.0
2020-05-21 14:00:00,139.85,140.22,139.73,140.08,369434.0,139.85,140.22,139.73,140.08,369434.0
2020-05-21 14:10:00,140.05,140.32,139.79,140.27,410066.0,140.05,140.32,139.79,140.27,410066.0
2020-05-21 14:20:00,140.25,140.63,140.09,140.46,471221.0,140.25,140.63,140.09,140.46,471221.0
2020-05-21 14:30:00,140.45,140.47,138.75,139.18,599255.0,140.45,140.47,138.75,139.18,599255.0
2020-05-21 14:40:00,139.16,139.54,138.37,138.75,628181.0,139.16,139.54,138.37,138.75,628181.0
2020-05-21 14:50:00,138.77,139.17,138.72,138.82,473506.0,138.77,139.17,138.72,138.82,473506.0
2020-05-21 15:00:00,138.81,139.17,138.66,139.0,328715.0,138.81,139.17,138.66,139.0,328715.0
2020-05-21 15:10:00,138.99,139.08,138.61,138.91,371513.0,138.99,139.08,138.61,138.91,371513.0
2020-05-21 15:20:00,138.9,139.03,138.66,138.99,321450.0,138.9,139.03,138.66,138.99,321450.0
2020-05-21 15:30:00,138.99,139.27,138.5,138.66,538629.0,138.99,139.27,138.5,138.66,538629.0
2020-05-21 15:40:00,138.72,138.77,138.19,138.65,628856.0,138.72,138.77,138.19,138.65,628856.0
2020-05-21 15:50:00,138.68,139.09,138.51,138.97,941778.0,138.68,139.09,138.51,138.97,941778.0
2020-05-22 09:30:00,141.01,141.08,138.42,138.54,1414043.0,141.01,141.08,138.42,138.54,1414043.0
2020-05-22 09:40:00,138.51,138.77,136.8,138.26,1024329.0,138.51,138.77,136.8,138.26,1024329.0
2020-05-22 09:50:00,138.27,138.39,137.35,137.62,720101.0,138.27,138.39,137.35,137.62,720101.0
2020-05-22 10:00:00,137.59,137.82,136.4,136.67,854645.0,137.59,137.82,136.4,136.67,854645.0
2020-05-22 10:10:00,136.7,136.95,135.77,136.91,975867.0,136.7,136.95,135.77,136.91,975867.0
2020-05-22 10:20:00,136.92,137.4,136.6,137.18,756322.0,136.92,137.4,136.6,137.18,756322.0
2020-05-22 10:30:00,137.18,137.8,136.93,137.4,751489.0,137.18,137.8,136.93,137.4,751489.0
2020-05-22 10:40:00,137.42,137.46,136.67,136.7,406956.0,137.42,137.46,136.67,136.7,406956.0
2020-05-22 10:50:00,136.76,137.05,136.42,136.88,458847.0,136.76,137.05,136.42,136.88,458847.0
2020-05-22 11:00:00,136.86,137.59,136.7,137.36,479444.0,136.86,137.59,136.7,137.36,479444.0
2020-05-22 11:10:00,137.36,137.4,136.71,137.22,366838.0,137.36,137.4,136.71,137.22,366838.0
2020-05-22 11:20:00,137.21,137.23,136.5,136.76,344429.0,137.21,137.23,136.5,136.76,344429.0
2020-05-22 11:30:00,136.74,137.22,136.52,137.17,264110.0,136.74,137.22,136.52,137.17,264110.0
2020-05-22 11:40:00,137.16,137.2,136.76,137.03,221942.0,137.16,137.2,136.76,137.03,221942.0
2020-05-22 11:50:00,137.01,137.22,136.72,136.84,265271.0,137.01,137.22,136.72,136.84,265271.0
2020-05-22 12:00:00,136.81,136.88,136.13,136.58,397270.0,136.81,136.88,136.13,136.58,397270.0
2020-05-22 12:10:00,136.65,136.79,136.07,136.43,371989.0,136.65,136.79,136.07,136.43,371989.0
2020-05-22 12:20:00,136.41,136.43,136.0,136.13,363122.0,136.41,136.43,136.0,136.13,363122.0
2020-05-22 12:30:00,136.17,136.72,136.15,136.71,397459.0,136.17,136.72,136.15,136.71,397459.0
2020-05-22 12:40:00,136.67,136.83,136.23,136.29,294945.0,136.67,136.83,136.23,136.29,294945.0
2020-05-22 12:50:00,136.3,136.55,136.23,136.33,193717.0,136.3,136.55,136.23,136.33,193717.0
2020-05-22 13:00:00,136.35,136.55,136.2,136.36,204045.0,136.35,136.55,136.2,136.36,204045.0
2020-05-22 13:10:00,136.33,136.49,136.2,136.38,165308.0,136.33,136.49,136.2,136.38,165308.0
2020-05-22 13:20:00,136.36,136.77,136.3,136.74,231373.0,136.36,136.77,136.3,136.74,231373.0
2020-05-22 13:30:00,136.75,136.88,136.5,136.71,181902.0,136.75,136.88,136.5,136.71,181902.0
2020-05-22 13:40:00,136.75,136.8,136.56,136.6,146164.0,136.75,136.8,136.56,136.6,146164.0
2020-05-22 13:50:00,136.58,137.33,136.58,137.17,315012.0,136.58,137.33,136.58,137.17,315012.0
2020-05-22 14:00:00,137.19,137.96,137.08,137.67,518741.0,137.19,137.96,137.08,137.67,518741.0
2020-05-22 14:10:00,137.66,138.0,137.3,137.33,389348.0,137.66,138.0,137.3,137.33,389348.0
2020-05-22 14:20:00,137.33,137.6,137.16,137.3,240262.0,137.33,137.6,137.16,137.3,240262.0
2020-05-22 14:30:00,137.3,137.37,136.81,137.13,329585.0,137.3,137.37,136.81,137.13,329585.0
2020-05-22 14:40:00,137.15,137.25,136.81,137.11,319285.0,137.15,137.25,136.81,137.11,319285.0
2020-05-22 14:50:00,137.11,137.24,136.89,137.11,246307.0,137.11,137.24,136.89,137.11,246307.0
2020-05-22 15:00:00,137.13,137.93,137.05,137.89,452900.0,137.13,137.93,137.05,137.89,452900.0
2020-05-22 15:10:00,137.89,137.95,137.43,137.55,423613.0,137.89,137.95,137.43,137.55,423613.0
2020-05-22 15:20:00,137.57,137.64,136.88,137.02,474118.0,137.57,137.64,136.88,137.02,474118.0
2020-05-22 15:30:00,137.01,137.36,136.91,137.23,404379.0,137.01,137.36,136.91,137.23,404379.0
2020-05-22 15:40:00,137.23,137.79,137.1,137.6,456802.0,137.23,137.79,137.1,137.6,456802.0
2020-05-22 15:50:00,137.61,137.68,137.25,137.55,782438.0,137.61,137.68,137.25,137.55,782438.0
2020-05-26 09:30:00,145.21,145.91,143.16,143.72,2757059.0,145.21,145.91,143.16,143.72,2757059.0
2020-05-26 09:40:00,143.69,144.63,143.34,144.39,1435512.0,143.69,144.63,143.34,144.39,1435512.0
2020-05-26 09:50:00,144.36,145.3,143.91,144.58,1504750.0,144.36,145.3,143.91,144.58,1504750.0
2020-05-26 10:00:00,144.6,145.03,143.45,143.71,1038987.0,144.6,145.03,143.45,143.71,1038987.0
2020-05-26 10:10:00,143.66,143.95,142.82,143.59,1152680.0,143.66,143.95,142.82,143.59,1152680.0
2020-05-26 10:20:00,143.64,143.75,142.61,143.63,983881.0,143.64,143.75,142.61,143.63,983881.0
2020-05-26 10:30:00,143.64,143.88,143.05,143.47,773155.0,143.64,143.88,143.05,143.47,773155.0
2020-05-26 10:40:00,143.51,144.24,143.47,143.72,681782.0,143.51,144.24,143.47,143.72,681782.0
2020-05-26 10:50:00,143.72,144.65,143.72,144.34,764331.0,143.72,144.65,143.72,144.34,764331.0
2020-05-26 11:00:00,144.35,144.53,143.74,144.19,637047.0,144.35,144.53,143.74,144.19,637047.0
2020-05-26 11:10:00,144.19,144.88,143.83,144.81,650398.0,144.19,144.88,143.83,144.81,650398.0
2020-05-26 11:20:00,144.8,144.83,143.8,144.29,555284.0,144.8,144.83,143.8,144.29,555284.0
2020-05-26 11:30:00,144.26,144.5,143.8,144.24,422443.0,144.26,144.5,143.8,144.24,422443.0
2020-05-26 11:40:00,144.22,144.29,143.55,143.85,407756.0,144.22,144.29,143.55,143.85,407756.0
2020-05-26 11:50:00,143.86,144.09,143.2,144.05,557332.0,143.86,144.09,143.2,144.05,557332.0
2020-05-26 12:00:00,144.06,144.08,143.56,144.0,295821.0,144.06,144.08,143.56,144.0,295821.0
2020-05-26 12:10:00,143.96,144.33,143.88,144.1,357801.0,143.96,144.33,143.88,144.1,357801.0
2020-05-26 12:20:00,144.08,144.48,143.71,143.98,328304.0,144.08,144.48,143.71,143.98,328304.0
2020-05-26 12:30:00,144.0,144.57,143.8,144.43,397023.0,144.0,144.57,143.8,144.43,397023.0
2020-05-26 12:40:00,144.44,144.66,144.27,144.52,334099.0,144.44,144.66,144.27,144.52,334099.0
2020-05-26 12:50:00,144.53,144.88,144.36,144.83,355575.0,144.53,144.88,144.36,144.83,355575.0
2020-05-26 13:00:00,144.87,145.39,144.7,145.26,773337.0,144.87,145.39,144.7,145.26,773337.0
2020-05-26 13:10:00,145.26,145.45,144.85,145.09,454144.0,145.26,145.45,144.85,145.09,454144.0
2020-05-26 13:20:00,145.1,145.32,144.85,145.22,269091.0,145.1,145.32,144.85,145.22,269091.0
2020-05-26 13:30:00,145.24,145.29,144.57,144.93,355044.0,145.24,145.29,144.57,144.93,355044.0
2020-05-26 13:40:00,144.91,145.08,144.84,144.94,222494.0,144.91,145.08,144.84,144.94,222494.0
2020-05-26 13:50:00,144.94,145.49,144.9,145.27,332810.0,144.94,145.49,144.9,145.27,332810.0
2020-05-26 14:00:00,145.28,145.88,145.2,145.6,559574.0,145.28,145.88,145.2,145.6,559574.0
2020-05-26 14:10:00,145.59,145.78,145.26,145.37,323743.0,145.59,145.78,145.26,145.37,323743.0
2020-05-26 14:20:00,145.38,145.55,145.02,145.28,322663.0,145.38,145.55,145.02,145.28,322663.0
2020-05-26 14:30:00,145.27,145.3,144.37,144.65,495235.0,145.27,145.3,144.37,144.65,495235.0
2020-05-26 14:40:00,144.67,144.84,144.3,144.6,392796.0,144.67,144.84,144.3,144.6,392796.0
2020-05-26 14:50:00,144.6,145.0,144.5,144.86,331584.0,144.6,145.0,144.5,144.86,331584.0
2020-05-26 15:00:00,144.82,144.98,144.48,144.92,305252.0,144.82,144.98,144.48,144.92,305252.0
2020-05-26 15:10:00,144.91,145.22,144.9,145.17,409451.0,144.91,145.22,144.9,145.17,409451.0
2020-05-26 15:20:00,145.18,145.78,145.13,145.69,523513.0,145.18,145.78,145.13,145.69,523513.0
2020-05-26 15:30:00,145.71,145.85,145.0,145.23,525380.0,145.71,145.85,145.0,145.23,525380.0
2020-05-26 15:40:00,145.21,145.25,144.4,144.65,610568.0,145.21,145.25,144.4,144.65,610568.0
2020-05-26 15:50:00,144.65,144.94,144.47,144.79,741512.0,144.65,144.94,144.47,144.79,741512.0
2020-05-27 09:30:00,149.14,149.65,147.46,147.85,2147487.0,149.14,149.65,147.46,147.85,2147487.0
2020-05-27 09:40:00,147.88,148.44,146.86,147.05,1379074.0,147.88,148.44,146.86,147.05,1379074.0
2020-05-27 09:50:00,147.05,147.3,145.4,146.37,1262813.0,147.05,147.3,145.4,146.37,1262813.0
2020-05-27 10:00:00,146.35,146.36,144.5,145.7,1091101.0,146.35,146.36,144.5,145.7,1091101.0
2020-05-27 10:10:00,145.66,147.35,145.64,147.35,1166016.0,145.66,147.35,145.64,147.35,1166016.0
2020-05-27 10:20:00,147.3,148.0,146.7,147.56,1053209.0,147.3,148.0,146.7,147.56,1053209.0
2020-05-27 10:30:00,147.55,147.55,145.5,145.85,985159.0,147.55,147.55,145.5,145.85,985159.0
2020-05-27 10:40:00,145.81,145.88,142.77,142.79,1404253.0,145.81,145.88,142.77,142.79,1404253.0
2020-05-27 10:50:00,142.77,144.51,141.24,144.21,1290075.0,142.77,144.51,141.24,144.21,1290075.0
2020-05-27 11:00:00,144.28,145.99,143.72,145.13,1061501.0,144.28,145.99,143.72,145.13,1061501.0
2020-05-27 11:10:00,145.17,145.71,143.81,144.64,837519.0,145.17,145.71,143.81,144.64,837519.0
2020-05-27 11:20:00,144.65,145.03,143.69,145.03,618864.0,144.65,145.03,143.69,145.03,618864.0
2020-05-27 11:30:00,145.04,145.75,144.4,145.08,666854.0,145.04,145.75,144.4,145.08,666854.0
2020-05-27 11:40:00,145.01,145.77,144.77,145.64,473406.0,145.01,145.77,144.77,145.64,473406.0
2020-05-27 11:50:00,145.6,145.99,145.35,145.98,366825.0,145.6,145.99,145.35,145.98,366825.0
2020-05-27 12:00:00,145.95,146.23,145.36,146.12,425340.0,145.95,146.23,145.36,146.12,425340.0
2020-05-27 12:10:00,146.17,146.59,146.04,146.49,469182.0,146.17,146.59,146.04,146.49,469182.0
2020-05-27 12:20:00,146.47,146.78,146.22,146.52,422363.0,146.47,146.78,146.22,146.52,422363.0
2020-05-27 12:30:00,146.52,146.75,146.22,146.61,325452.0,146.52,146.75,146.22,146.61,325452.0
2020-05-27 12:40:00,146.55,146.73,145.73,145.76,376519.0,146.55,146.73,145.73,145.76,376519.0
2020-05-27 12:50:00,145.76,146.19,145.7,146.11,226296.0,145.76,146.19,145.7,146.11,226296.0
2020-05-27 13:00:00,146.1,146.62,145.59,146.49,323606.0,146.1,146.62,145.59,146.49,323606.0
2020-05-27 13:10:00,146.5,146.68,146.12,146.48,228309.0,146.5,146.68,146.12,146.48,228309.0
2020-05-27 13:20:00,146.52,146.63,146.27,146.59,182177.0,146.52,146.63,146.27,146.59,182177.0
2020-05-27 13:30:00,146.61,146.69,145.84,146.69,338519.0,146.61,146.69,145.84,146.69,338519.0
2020-05-27 13:40:00,146.7,147.6,146.47,147.53,431448.0,146.7,147.6,146.47,147.53,431448.0
2020-05-27 13:50:00,147.51,148.28,147.46,148.1,520067.0,147.51,148.28,147.46,148.1,520067.0
2020-05-27 14:00:00,148.09,148.48,147.34,147.95,608168.0,148.09,148.48,147.34,147.95,608168.0
2020-05-27 14:10:00,147.97,148.33,147.69,147.81,312326.0,147.97,148.33,147.69,147.81,312326.0
2020-05-27 14:20:00,147.78,147.87,147.31,147.45,279824.0,147.78,147.87,147.31,147.45,279824.0
2020-05-27 14:30:00,147.44,148.01,147.25,147.75,328704.0,147.44,148.01,147.25,147.75,328704.0
2020-05-27 14:40:00,147.75,147.96,147.06,147.56,402239.0,147.75,147.96,147.06,147.56,402239.0
2020-05-27 14:50:00,147.58,148.09,147.54,147.94,301416.0,147.58,148.09,147.54,147.94,301416.0
2020-05-27 15:00:00,147.97,148.1,147.71,147.92,292847.0,147.97,148.1,147.71,147.92,292847.0
2020-05-27 15:10:00,147.94,148.24,147.85,147.89,334018.0,147.94,148.24,147.85,147.89,334018.0
2020-05-27 15:20:00,147.89,148.18,147.69,148.11,288071.0,147.89,148.18,147.69,148.11,288071.0
2020-05-27 15:30:00,148.09,148.72,147.91,148.63,589825.0,148.09,148.72,147.91,148.63,589825.0
2020-05-27 15:40:00,148.62,149.35,148.56,149.13,964691.0,148.62,149.35,148.56,149.13,964691.0
2020-05-27 15:50:00,149.13,149.65,149.1,149.51,1188265.0,149.13,149.65,149.1,149.51,1188265.0
2020-05-28 09:30:00,156.1,156.42,152.3,152.35,3445005.0,156.1,156.42,152.3,152.35,3445005.0
2020-05-28 09:40:00,152.37,154.03,152.22,153.92,1870915.0,152.37,154.03,152.22,153.92,1870915.0
2020-05-28 09:50:00,153.93,155.3,153.75,155.23,1486694.0,153.93,155.3,153.75,155.23,1486694.0
2020-05-28 10:00:00,155.25,155.7,154.13,155.51,1257534.0,155.25,155.7,154.13,155.51,1257534.0
2020-05-28 10:10:00,155.53,156.7,154.81,154.91,1641792.0,155.53,156.7,154.81,154.91,1641792.0
2020-05-28 10:20:00,154.91,155.82,154.25,155.81,1036002.0,154.91,155.82,154.25,155.81,1036002.0
2020-05-28 10:30:00,155.79,155.85,154.12,154.28,805216.0,155.79,155.85,154.12,154.28,805216.0
2020-05-28 10:40:00,154.28,155.28,153.79,154.98,701964.0,154.28,155.28,153.79,154.98,701964.0
2020-05-28 10:50:00,154.98,155.6,154.64,154.92,616472.0,154.98,155.6,154.64,154.92,616472.0
2020-05-28 11:00:00,154.99,155.08,154.12,154.19,539562.0,154.99,155.08,154.12,154.19,539562.0
2020-05-28 11:10:00,154.21,154.68,153.84,154.61,715620.0,154.21,154.68,153.84,154.61,715620.0
2020-05-28 11:20:00,154.61,154.63,153.42,154.0,683360.0,154.61,154.63,153.42,154.0,683360.0
2020-05-28 11:30:00,154.0,154.19,153.16,153.42,580763.0,154.0,154.19,153.16,153.42,580763.0
2020-05-28 11:40:00,153.39,154.2,153.1,154.1,475481.0,153.39,154.2,153.1,154.1,475481.0
2020-05-28 11:50:00,154.12,154.79,154.01,154.53,494801.0,154.12,154.79,154.01,154.53,494801.0
2020-05-28 12:00:00,154.53,154.63,154.08,154.38,323297.0,154.53,154.63,154.08,154.38,323297.0
2020-05-28 12:10:00,154.35,154.58,153.5,153.85,329527.0,154.35,154.58,153.5,153.85,329527.0
2020-05-28 12:20:00,153.84,154.03,153.6,153.68,328247.0,153.84,154.03,153.6,153.68,328247.0
2020-05-28 12:30:00,153.69,153.83,153.24,153.73,423599.0,153.69,153.83,153.24,153.73,423599.0
2020-05-28 12:40:00,153.7,154.66,153.66,154.52,455224.0,153.7,154.66,153.66,154.52,455224.0
2020-05-28 12:50:00,154.53,154.58,154.05,154.37,294984.0,154.53,154.58,154.05,154.37,294984.0
2020-05-28 13:00:00,154.41,154.77,153.81,154.08,356659.0,154.41,154.77,153.81,154.08,356659.0
2020-05-28 13:10:00,154.05,154.06,153.35,153.42,396487.0,154.05,154.06,153.35,153.42,396487.0
2020-05-28 13:20:00,153.41,154.24,153.4,154.17,308821.0,153.41,154.24,153.4,154.17,308821.0
2020-05-28 13:30:00,154.16,154.25,153.58,153.7,209863.0,154.16,154.25,153.58,153.7,209863.0
2020-05-28 13:40:00,153.68,153.95,153.52,153.78,201935.0,153.68,153.95,153.52,153.78,201935.0
2020-05-28 13:50:00,153.76,154.03,153.32,153.55,262918.0,153.76,154.03,153.32,153.55,262918.0
2020-05-28 14:00:00,153.53,153.65,153.19,153.3,270914.0,153.53,153.65,153.19,153.3,270914.0
2020-05-28 14:10:00,153.32,153.9,153.14,153.35,349967.0,153.32,153.9,153.14,153.35,349967.0
2020-05-28 14:20:00,153.42,154.2,153.2,153.42,586700.0,153.42,154.2,153.2,153.42,586700.0
2020-05-28 14:30:00,153.47,153.62,152.41,152.52,628466.0,153.47,153.62,152.41,152.52,628466.0
2020-05-28 14:40:00,152.47,152.61,151.25,151.95,980825.0,152.47,152.61,151.25,151.95,980825.0
2020-05-28 14:50:00,152.0,152.35,151.42,152.27,630070.0,152.0,152.35,151.42,152.27,630070.0
2020-05-28 15:00:00,152.29,152.77,152.16,152.5,494475.0,152.29,152.77,152.16,152.5,494475.0
2020-05-28 15:10:00,152.45,152.77,151.72,151.77,525779.0,152.45,152.77,151.72,151.77,525779.0
2020-05-28 15:20:00,151.83,152.0,150.81,150.82,745018.0,151.83,152.0,150.81,150.82,745018.0
2020-05-28 15:30:00,150.88,151.26,150.31,150.53,757011.0,150.88,151.26,150.31,150.53,757011.0
2020-05-28 15:40:00,150.53,150.64,149.06,149.19,1072439.0,150.53,150.64,149.06,149.19,1072439.0
2020-05-28 15:50:00,149.18,150.26,149.05,149.76,1008366.0,149.18,150.26,149.05,149.76,1008366.0
2020-05-29 09:30:00,145.3,146.89,144.64,146.23,2285738.0,145.3,146.89,144.64,146.23,2285738.0
2020-05-29 09:40:00,146.23,147.49,145.53,146.75,1496006.0,146.23,147.49,145.53,146.75,1496006.0
2020-05-29 09:50:00,146.74,147.21,145.72,145.9,1012585.0,146.74,147.21,145.72,145.9,1012585.0
2020-05-29 10:00:00,145.85,145.93,145.13,145.5,1249240.0,145.85,145.93,145.13,145.5,1249240.0
2020-05-29 10:10:00,145.55,152.0,144.98,146.37,1344309.0,145.55,152.0,144.98,146.37,1344309.0
2020-05-29 10:20:00,146.39,147.16,145.49,145.89,956358.0,146.39,147.16,145.49,145.89,956358.0
2020-05-29 10:30:00,145.94,146.25,145.26,145.38,838510.0,145.94,146.25,145.26,145.38,838510.0
2020-05-29 10:40:00,145.37,145.79,145.16,145.68,544226.0,145.37,145.79,145.16,145.68,544226.0
2020-05-29 10:50:00,145.69,146.1,144.78,144.96,953787.0,145.69,146.1,144.78,144.96,953787.0
2020-05-29 11:00:00,144.98,145.8,144.95,145.37,573268.0,144.98,145.8,144.95,145.37,573268.0
2020-05-29 11:10:00,145.3,146.09,145.27,145.46,661063.0,145.3,146.09,145.27,145.46,661063.0
2020-05-29 11:20:00,145.45,145.64,144.82,144.95,634685.0,145.45,145.64,144.82,144.95,634685.0
2020-05-29 11:30:00,144.95,145.24,144.55,145.1,623138.0,144.95,145.24,144.55,145.1,623138.0
2020-05-29 11:40:00,145.11,145.39,144.72,145.18,481399.0,145.11,145.39,144.72,145.18,481399.0
2020-05-29 11:50:00,145.18,145.36,144.78,144.84,352241.0,145.18,145.36,144.78,144.84,352241.0
2020-05-29 12:00:00,144.87,144.98,144.45,144.58,434205.0,144.87,144.98,144.45,144.58,434205.0
2020-05-29 12:10:00,144.59,144.79,143.82,144.03,620856.0,144.59,144.79,143.82,144.03,620856.0
2020-05-29 12:20:00,144.05,144.43,143.97,144.08,360515.0,144.05,144.43,143.97,144.08,360515.0
2020-05-29 12:30:00,144.06,144.1,143.57,143.97,447462.0,144.06,144.1,143.57,143.97,447462.0
2020-05-29 12:40:00,143.98,143.98,143.32,143.36,423399.0,143.98,143.98,143.32,143.36,423399.0
2020-05-29 12:50:00,143.39,144.29,142.94,143.88,717017.0,143.39,144.29,142.94,143.88,717017.0
2020-05-29 13:00:00,143.89,144.28,143.42,144.15,425126.0,143.89,144.28,143.42,144.15,425126.0
2020-05-29 13:10:00,144.17,144.49,143.9,144.24,406802.0,144.17,144.49,143.9,144.24,406802.0
2020-05-29 13:20:00,144.24,144.62,143.8,144.09,388606.0,144.24,144.62,143.8,144.09,388606.0
2020-05-29 13:30:00,144.14,144.25,143.56,143.84,336196.0,144.14,144.25,143.56,143.84,336196.0
2020-05-29 13:40:00,143.83,143.91,143.12,143.3,389276.0,143.83,143.91,143.12,143.3,389276.0
2020-05-29 13:50:00,143.31,143.67,143.12,143.15,312298.0,143.31,143.67,143.12,143.15,312298.0
2020-05-29 14:00:00,143.12,144.85,143.05,144.75,511261.0,143.12,144.85,143.05,144.75,511261.0
2020-05-29 14:10:00,144.77,145.0,143.98,144.96,670521.0,144.77,145.0,143.98,144.96,670521.0
2020-05-29 14:20:00,144.99,145.82,144.76,145.74,862541.0,144.99,145.82,144.76,145.74,862541.0
2020-05-29 14:30:00,145.72,145.99,145.5,145.63,599943.0,145.72,145.99,145.5,145.63,599943.0
2020-05-29 14:40:00,145.61,145.85,144.84,144.86,454513.0,145.61,145.85,144.84,144.86,454513.0
2020-05-29 14:50:00,144.88,146.0,143.63,145.92,1294903.0,144.88,146.0,143.63,145.92,1294903.0
2020-05-29 15:00:00,145.95,148.27,145.95,147.6,1625482.0,145.95,148.27,145.95,147.6,1625482.0
2020-05-29 15:10:00,147.57,147.98,146.72,147.14,842032.0,147.57,147.98,146.72,147.14,842032.0
2020-05-29 15:20:00,147.09,147.58,146.72,146.77,642393.0,147.09,147.58,146.72,146.77,642393.0
2020-05-29 15:30:00,146.76,147.0,145.93,146.4,632290.0,146.76,147.0,145.93,146.4,632290.0
2020-05-29 15:40:00,146.4,146.54,145.64,145.77,596567.0,146.4,146.54,145.64,145.77,596567.0
2020-05-29 15:50:00,145.77,146.38,145.31,145.72,1018047.0,145.77,146.38,145.31,145.72,1018047.0
2020-06-01 09:30:00,145.45,146.88,144.55,146.84,1202956.0,145.45,146.88,144.55,146.84,1202956.0
2020-06-01 09:40:00,146.87,148.72,146.5,148.6,1325585.0,146.87,148.72,146.5,148.6,1325585.0
2020-06-01 09:50:00,148.66,149.49,148.35,149.04,1077703.0,148.66,149.49,148.35,149.04,1077703.0
2020-06-01 10:00:00,149.09,150.99,148.53,150.94,1409549.0,149.09,150.99,148.53,150.94,1409549.0
2020-06-01 10:10:00,150.94,152.48,150.68,151.01,1707333.0,150.94,152.48,150.68,151.01,1707333.0
2020-06-01 10:20:00,150.99,152.43,150.86,152.33,1267788.0,150.99,152.43,150.86,152.33,1267788.0
2020-06-01 10:30:00,152.3,152.65,151.82,152.57,1112516.0,152.3,152.65,151.82,152.57,1112516.0
2020-06-01 10:40:00,152.53,153.55,152.21,153.25,1183099.0,152.53,153.55,152.21,153.25,1183099.0
2020-06-01 10:50:00,153.23,153.35,151.6,151.81,1181787.0,153.23,153.35,151.6,151.81,1181787.0
2020-06-01 11:00:00,151.81,151.99,150.37,151.32,1438291.0,151.81,151.99,150.37,151.32,1438291.0
2020-06-01 11:10:00,151.37,152.04,150.94,151.88,935698.0,151.37,152.04,150.94,151.88,935698.0
2020-06-01 11:20:00,151.88,152.02,150.76,151.12,616396.0,151.88,152.02,150.76,151.12,616396.0
2020-06-01 11:30:00,151.11,151.18,150.55,150.93,474469.0,151.11,151.18,150.55,150.93,474469.0
2020-06-01 11:40:00,150.93,151.8,150.74,151.52,457930.0,150.93,151.8,150.74,151.52,457930.0
2020-06-01 11:50:00,151.54,151.87,151.23,151.52,365147.0,151.54,151.87,151.23,151.52,365147.0
2020-06-01 12:00:00,151.52,151.79,151.13,151.65,297812.0,151.52,151.79,151.13,151.65,297812.0
2020-06-01 12:10:00,151.62,151.65,151.02,151.56,255835.0,151.62,151.65,151.02,151.56,255835.0
2020-06-01 12:20:00,151.55,151.58,151.02,151.15,214811.0,151.55,151.58,151.02,151.15,214811.0
2020-06-01 12:30:00,151.15,151.55,151.13,151.47,217533.0,151.15,151.55,151.13,151.47,217533.0
2020-06-01 12:40:00,151.47,151.52,150.8,151.14,237390.0,151.47,151.52,150.8,151.14,237390.0
2020-06-01 12:50:00,151.11,151.24,150.86,151.13,206142.0,151.11,151.24,150.86,151.13,206142.0
2020-06-01 13:00:00,151.15,151.2,150.6,150.87,248525.0,151.15,151.2,150.6,150.87,248525.0
2020-06-01 13:10:00,150.84,151.12,150.78,151.01,227242.0,150.84,151.12,150.78,151.01,227242.0
2020-06-01 13:20:00,150.98,151.19,150.77,150.9,233560.0,150.98,151.19,150.77,150.9,233560.0
2020-06-01 13:30:00,150.86,151.07,150.59,150.97,189335.0,150.86,151.07,150.59,150.97,189335.0
2020-06-01 13:40:00,150.96,151.57,150.88,151.41,337853.0,150.96,151.57,150.88,151.41,337853.0
2020-06-01 13:50:00,151.4,151.84,151.4,151.73,335953.0,151.4,151.84,151.4,151.73,335953.0
2020-06-01 14:00:00,151.75,152.24,151.51,152.12,372655.0,151.75,152.24,151.51,152.12,372655.0
2020-06-01 14:10:00,152.1,152.33,151.76,151.88,403420.0,152.1,152.33,151.76,151.88,403420.0
2020-06-01 14:20:00,151.85,152.1,151.03,151.07,439222.0,151.85,152.1,151.03,151.07,439222.0
2020-06-01 14:30:00,151.07,151.44,150.95,151.11,402834.0,151.07,151.44,150.95,151.11,402834.0
2020-06-01 14:40:00,151.11,151.38,150.8,151.3,363665.0,151.11,151.38,150.8,151.3,363665.0
2020-06-01 14:50:00,151.31,151.82,151.2,151.7,354213.0,151.31,151.82,151.2,151.7,354213.0
2020-06-01 15:00:00,151.69,151.88,151.25,151.34,331458.0,151.69,151.88,151.25,151.34,331458.0
2020-06-01 15:10:00,151.33,151.4,150.91,151.19,321867.0,151.33,151.4,150.91,151.19,321867.0
2020-06-01 15:20:00,151.17,151.51,151.16,151.23,310295.0,151.17,151.51,151.16,151.23,310295.0
2020-06-01 15:30:00,151.22,151.73,151.1,151.19,500203.0,151.22,151.73,151.1,151.19,500203.0
2020-06-01 15:40:00,151.2,151.68,151.04,151.61,453744.0,151.2,151.68,151.04,151.61,453744.0
2020-06-01 15:50:00,151.63,151.77,151.26,151.37,652801.0,151.63,151.77,151.26,151.37,652801.0
2020-06-02 09:30:00,154.0,155.85,152.91,153.38,1897779.0,154.0,155.85,152.91,153.38,1897779.0
2020-06-02 09:40:00,153.36,155.33,153.14,154.48,1396503.0,153.36,155.33,153.14,154.48,1396503.0
2020-06-02 09:50:00,154.5,155.44,153.77,155.01,926933.0,154.5,155.44,153.77,155.01,926933.0
2020-06-02 10:00:00,154.95,155.49,154.2,155.39,980429.0,154.95,155.49,154.2,155.39,980429.0
2020-06-02 10:10:00,155.37,155.79,154.65,154.91,1054572.0,155.37,155.79,154.65,154.91,1054572.0
2020-06-02 10:20:00,154.91,155.16,154.25,155.1,751658.0,154.91,155.16,154.25,155.1,751658.0
2020-06-02 10:30:00,155.13,155.32,154.11,154.35,793313.0,155.13,155.32,154.11,154.35,793313.0
2020-06-02 10:40:00,154.33,154.48,152.6,152.97,946226.0,154.33,154.48,152.6,152.97,946226.0
2020-06-02 10:50:00,152.97,153.64,152.4,153.38,791396.0,152.97,153.64,152.4,153.38,791396.0
2020-06-02 11:00:00,153.43,153.59,151.83,152.0,840637.0,153.43,153.59,151.83,152.0,840637.0
2020-06-02 11:10:00,151.98,152.98,151.81,152.9,831313.0,151.98,152.98,151.81,152.9,831313.0
2020-06-02 11:20:00,152.89,152.9,152.27,152.62,381875.0,152.89,152.9,152.27,152.62,381875.0
2020-06-02 11:30:00,152.68,153.03,152.35,152.98,340208.0,152.68,153.03,152.35,152.98,340208.0
2020-06-02 11:40:00,153.0,153.38,152.7,153.15,408585.0,153.0,153.38,152.7,153.15,408585.0
2020-06-02 11:50:00,153.15,153.71,152.96,153.55,359907.0,153.15,153.71,152.96,153.55,359907.0
2020-06-02 12:00:00,153.56,153.67,153.01,153.12,278989.0,153.56,153.67,153.01,153.12,278989.0
2020-06-02 12:10:00,153.07,153.56,153.01,153.12,216511.0,153.07,153.56,153.01,153.12,216511.0
2020-06-02 12:20:00,153.08,154.17,153.08,154.12,394873.0,153.08,154.17,153.08,154.12,394873.0
2020-06-02 12:30:00,154.1,154.54,153.76,154.4,375426.0,154.1,154.54,153.76,154.4,375426.0
2020-06-02 12:40:00,154.41,154.78,154.21,154.46,374511.0,154.41,154.78,154.21,154.46,374511.0
2020-06-02 12:50:00,154.45,154.53,154.1,154.48,212484.0,154.45,154.53,154.1,154.48,212484.0
2020-06-02 13:00:00,154.48,154.91,154.31,154.78,268742.0,154.48,154.91,154.31,154.78,268742.0
2020-06-02 13:10:00,154.79,154.91,154.48,154.8,274198.0,154.79,154.91,154.48,154.8,274198.0
2020-06-02 13:20:00,154.75,154.76,154.26,154.6,223187.0,154.75,154.76,154.26,154.6,223187.0
2020-06-02 13:30:00,154.59,154.61,154.01,154.33,349149.0,154.59,154.61,154.01,154.33,349149.0
2020-06-02 13:40:00,154.31,154.55,153.76,153.87,276503.0,154.31,154.55,153.76,153.87,276503.0
2020-06-02 13:50:00,153.87,154.32,153.82,154.21,332798.0,153.87,154.32,153.82,154.21,332798.0
2020-06-02 14:00:00,154.21,154.7,153.91,154.19,298266.0,154.21,154.7,153.91,154.19,298266.0
2020-06-02 14:10:00,154.14,154.27,153.11,153.68,518299.0,154.14,154.27,153.11,153.68,518299.0
2020-06-02 14:20:00,153.63,153.66,153.11,153.22,236922.0,153.63,153.66,153.11,153.22,236922.0
2020-06-02 14:30:00,153.23,153.24,152.77,153.08,380460.0,153.23,153.24,152.77,153.08,380460.0
2020-06-02 14:40:00,153.04,153.57,153.03,153.53,270345.0,153.04,153.57,153.03,153.53,270345.0
2020-06-02 14:50:00,153.52,154.12,153.44,153.88,421783.0,153.52,154.12,153.44,153.88,421783.0
2020-06-02 15:00:00,153.89,154.17,153.4,153.89,422285.0,153.89,154.17,153.4,153.89,422285.0
2020-06-02 15:10:00,153.88,154.04,153.52,153.75,283563.0,153.88,154.04,153.52,153.75,283563.0
2020-06-02 15:20:00,153.75,153.76,153.05,153.43,379819.0,153.75,153.76,153.05,153.43,379819.0
2020-06-02 15:30:00,153.45,153.58,153.13,153.45,320390.0,153.45,153.58,153.13,153.45,320390.0
2020-06-02 15:40:00,153.46,153.47,152.95,153.24,434714.0,153.46,153.47,152.95,153.24,434714.0
2020-06-02 15:50:00,153.3,153.64,153.05,153.32,685754.0,153.3,153.64,153.05,153.32,685754.0
2020-06-03 09:30:00,157.1,158.08,155.49,156.26,2213065.0,157.1,158.08,155.49,156.26,2213065.0
2020-06-03 09:40:00,156.26,157.27,155.87,157.13,1206944.0,156.26,157.27,155.87,157.13,1206944.0
2020-06-03 09:50:00,157.15,158.6,157.1,158.45,1389619.0,157.15,158.6,157.1,158.45,1389619.0
2020-06-03 10:00:00,158.47,159.65,158.46,159.27,1548858.0,158.47,159.65,158.46,159.27,1548858.0
2020-06-03 10:10:00,159.22,159.98,158.84,159.84,1176981.0,159.22,159.98,158.84,159.84,1176981.0
2020-06-03 10:20:00,159.87,161.94,159.56,161.83,1724142.0,159.87,161.94,159.56,161.83,1724142.0
2020-06-03 10:30:00,161.87,162.63,161.26,161.73,1663915.0,161.87,162.63,161.26,161.73,1663915.0
2020-06-03 10:40:00,161.7,163.49,161.67,163.22,1373032.0,161.7,163.49,161.67,163.22,1373032.0
2020-06-03 10:50:00,163.29,163.63,162.8,162.97,986749.0,163.29,163.63,162.8,162.97,986749.0
2020-06-03 11:00:00,162.95,165.37,162.64,165.12,1818859.0,162.95,165.37,162.64,165.12,1818859.0
2020-06-03 11:10:00,165.11,166.88,165.08,166.46,2078124.0,165.11,166.88,165.08,166.46,2078124.0
2020-06-03 11:20:00,166.5,166.8,165.85,166.66,1504611.0,166.5,166.8,165.85,166.66,1504611.0
2020-06-03 11:30:00,166.66,169.49,166.66,168.3,3095057.0,166.66,169.49,166.66,168.3,3095057.0
2020-06-03 11:40:00,168.3,169.0,167.3,167.47,1716712.0,168.3,169.0,167.3,167.47,1716712.0
2020-06-03 11:50:00,167.45,168.1,166.5,167.57,1739270.0,167.45,168.1,166.5,167.57,1739270.0
2020-06-03 12:00:00,167.57,168.71,166.66,167.02,1358023.0,167.57,168.71,166.66,167.02,1358023.0
2020-06-03 12:10:00,167.04,167.46,166.17,166.35,1170648.0,167.04,167.46,166.17,166.35,1170648.0
2020-06-03 12:20:00,166.34,166.51,164.87,166.15,2154293.0,166.34,166.51,164.87,166.15,2154293.0
2020-06-03 12:30:00,166.15,166.9,165.69,166.35,1102748.0,166.15,166.9,165.69,166.35,1102748.0
2020-06-03 12:40:00,166.33,167.48,166.01,166.15,943181.0,166.33,167.48,166.01,166.15,943181.0
2020-06-03 12:50:00,166.14,167.1,166.1,166.69,936803.0,166.14,167.1,166.1,166.69,936803.0
2020-06-03 13:00:00,166.72,167.83,166.66,167.65,671520.0,166.72,167.83,166.66,167.65,671520.0
2020-06-03 13:10:00,167.65,168.38,167.45,168.2,922098.0,167.65,168.38,167.45,168.2,922098.0
2020-06-03 13:20:00,168.15,168.64,167.12,167.54,872762.0,168.15,168.64,167.12,167.54,872762.0
2020-06-03 13:30:00,167.57,168.04,166.8,167.33,749740.0,167.57,168.04,166.8,167.33,749740.0
2020-06-03 13:40:00,167.33,168.7,167.24,168.63,719296.0,167.33,168.7,167.24,168.63,719296.0
2020-06-03 13:50:00,168.62,168.98,167.9,168.9,673778.0,168.62,168.98,167.9,168.9,673778.0
2020-06-03 14:00:00,168.91,169.5,168.78,169.38,1142303.0,168.91,169.5,168.78,169.38,1142303.0
2020-06-03 14:10:00,169.37,171.19,169.11,170.86,1567136.0,169.37,171.19,169.11,170.86,1567136.0
2020-06-03 14:20:00,170.88,171.64,169.91,171.53,1614085.0,170.88,171.64,169.91,171.53,1614085.0
2020-06-03 14:30:00,171.55,173.0,170.99,172.5,1887185.0,171.55,173.0,170.99,172.5,1887185.0
2020-06-03 14:40:00,172.5,173.5,172.31,172.53,2156897.0,172.5,173.5,172.31,172.53,2156897.0
2020-06-03 14:50:00,172.51,172.82,171.61,171.61,1569703.0,172.51,172.82,171.61,171.61,1569703.0
2020-06-03 15:00:00,171.66,173.55,171.58,173.12,1673071.0,171.66,173.55,171.58,173.12,1673071.0
2020-06-03 15:10:00,173.07,173.29,171.84,172.28,1304174.0,173.07,173.29,171.84,172.28,1304174.0
2020-06-03 15:20:00,172.3,172.85,171.25,172.57,1330070.0,172.3,172.85,171.25,172.57,1330070.0
2020-06-03 15:30:00,172.59,173.4,172.35,173.35,1102019.0,172.59,173.4,172.35,173.35,1102019.0
2020-06-03 15:40:00,173.35,173.78,172.69,172.84,1655874.0,173.35,173.78,172.69,172.84,1655874.0
2020-06-03 15:50:00,172.88,173.22,172.41,173.07,1908929.0,172.88,173.22,172.41,173.07,1908929.0
2020-06-04 09:30:00,181.43,186.1,179.5,184.53,5530695.0,181.43,186.1,179.5,184.53,5530695.0
2020-06-04 09:40:00,184.49,184.49,177.4,177.9,3616743.0,184.49,184.49,177.4,177.9,3616743.0
2020-06-04 09:50:00,177.94,181.84,177.75,180.79,2804587.0,177.94,181.84,177.75,180.79,2804587.0
2020-06-04 10:00:00,180.82,183.29,180.67,181.08,2007033.0,180.82,183.29,180.67,181.08,2007033.0
2020-06-04 10:10:00,181.06,181.79,179.89,181.75,1444448.0,181.06,181.79,179.89,181.75,1444448.0
2020-06-04 10:20:00,181.77,184.31,181.0,184.27,1545314.0,181.77,184.31,181.0,184.27,1545314.0
2020-06-04 10:30:00,184.25,186.69,183.81,184.31,2904092.0,184.25,186.69,183.81,184.31,2904092.0
2020-06-04 10:40:00,184.3,186.42,184.27,186.14,1535281.0,184.3,186.42,184.27,186.14,1535281.0
2020-06-04 10:50:00,186.13,188.41,184.82,188.37,2062370.0,186.13,188.41,184.82,188.37,2062370.0
2020-06-04 11:00:00,188.4,188.6,186.84,186.92,1885880.0,188.4,188.6,186.84,186.92,1885880.0
2020-06-04 11:10:00,187.02,187.04,183.5,183.58,1879902.0,187.02,187.04,183.5,183.58,1879902.0
2020-06-04 11:20:00,183.63,186.51,183.08,184.89,1678032.0,183.63,186.51,183.08,184.89,1678032.0
2020-06-04 11:30:00,184.87,186.54,184.82,186.26,1070236.0,184.87,186.54,184.82,186.26,1070236.0
2020-06-04 11:40:00,186.34,186.36,184.8,185.15,710877.0,186.34,186.36,184.8,185.15,710877.0
2020-06-04 11:50:00,185.12,186.0,184.4,185.97,721196.0,185.12,186.0,184.4,185.97,721196.0
2020-06-04 12:00:00,185.97,186.4,185.54,186.18,766049.0,185.97,186.4,185.54,186.18,766049.0
2020-06-04 12:10:00,186.13,186.34,184.5,184.88,769151.0,186.13,186.34,184.5,184.88,769151.0
2020-06-04 12:20:00,184.92,185.0,182.69,183.06,1244941.0,184.92,185.0,182.69,183.06,1244941.0
2020-06-04 12:30:00,183.11,183.61,181.01,182.77,1570604.0,183.11,183.61,181.01,182.77,1570604.0
2020-06-04 12:40:00,182.74,183.06,180.71,180.92,977637.0,182.74,183.06,180.71,180.92,977637.0
2020-06-04 12:50:00,180.92,182.86,180.91,182.42,963765.0,180.92,182.86,180.91,182.42,963765.0
2020-06-04 13:00:00,182.44,183.88,182.31,183.76,920247.0,182.44,183.88,182.31,183.76,920247.0
2020-06-04 13:10:00,183.76,184.43,183.18,183.82,1011735.0,183.76,184.43,183.18,183.82,1011735.0
2020-06-04 13:20:00,183.81,185.17,183.6,184.41,1175019.0,183.81,185.17,183.6,184.41,1175019.0
2020-06-04 13:30:00,184.4,185.53,184.09,185.24,924386.0,184.4,185.53,184.09,185.24,924386.0
2020-06-04 13:40:00,185.28,185.93,184.8,185.24,1063420.0,185.28,185.93,184.8,185.24,1063420.0
2020-06-04 13:50:00,185.22,185.24,182.85,184.46,1272207.0,185.22,185.24,182.85,184.46,1272207.0
2020-06-04 14:00:00,184.43,185.07,184.02,184.62,751913.0,184.43,185.07,184.02,184.62,751913.0
2020-06-04 14:10:00,184.66,185.25,184.18,184.56,653719.0,184.66,185.25,184.18,184.56,653719.0
2020-06-04 14:20:00,184.57,185.63,184.12,185.55,735422.0,184.57,185.63,184.12,185.55,735422.0
2020-06-04 14:30:00,185.52,186.39,184.69,186.29,897352.0,185.52,186.39,184.69,186.29,897352.0
2020-06-04 14:40:00,186.28,186.54,185.76,186.4,923080.0,186.28,186.54,185.76,186.4,923080.0
2020-06-04 14:50:00,186.4,186.54,183.1,183.13,1123210.0,186.4,186.54,183.1,183.13,1123210.0
2020-06-04 15:00:00,183.16,184.8,183.1,183.5,955597.0,183.16,184.8,183.1,183.5,955597.0
2020-06-04 15:10:00,183.46,183.67,181.45,182.7,1258853.0,183.46,183.67,181.45,182.7,1258853.0
2020-06-04 15:20:00,182.7,183.79,182.3,183.65,836319.0,182.7,183.79,182.3,183.65,836319.0
2020-06-04 15:30:00,183.69,184.75,182.64,182.89,1236875.0,183.69,184.75,182.64,182.89,1236875.0
2020-06-04 15:40:00,182.85,184.0,182.69,183.45,854868.0,182.85,184.0,182.69,183.45,854868.0
2020-06-04 15:50:00,183.44,184.45,183.2,184.3,1185430.0,183.44,184.45,183.2,184.3,1185430.0
2020-06-05 09:30:00,205.0,205.12,197.36,200.54,4739123.0,205.0,205.12,197.36,200.54,4739123.0
2020-06-05 09:40:00,200.46,204.48,200.04,203.07,2790550.0,200.46,204.48,200.04,203.07,2790550.0
2020-06-05 09:50:00,203.03,203.19,199.94,201.13,2482526.0,203.03,203.19,199.94,201.13,2482526.0
2020-06-05 10:00:00,201.16,204.09,200.4,203.96,2029102.0,201.16,204.09,200.4,203.96,2029102.0
2020-06-05 10:10:00,203.95,204.8,202.58,202.93,2082959.0,203.95,204.8,202.58,202.93,2082959.0
2020-06-05 10:20:00,202.92,204.09,201.55,202.95,1406285.0,202.92,204.09,201.55,202.95,1406285.0
2020-06-05 10:30:00,202.98,203.71,201.36,203.05,1254479.0,202.98,203.71,201.36,203.05,1254479.0
2020-06-05 10:40:00,203.07,206.91,202.55,206.7,2443953.0,203.07,206.91,202.55,206.7,2443953.0
2020-06-05 10:50:00,206.76,209.28,206.3,209.14,2576921.0,206.76,209.28,206.3,209.14,2576921.0
2020-06-05 11:00:00,209.15,212.9,208.71,210.38,3921010.0,209.15,212.9,208.71,210.38,3921010.0
2020-06-05 11:10:00,210.38,214.6,210.34,213.1,2935044.0,210.38,214.6,210.34,213.1,2935044.0
2020-06-05 11:20:00,213.2,218.12,213.0,217.45,3911856.0,213.2,218.12,213.0,217.45,3911856.0
2020-06-05 11:30:00,217.37,218.79,214.4,216.1,3843862.0,217.37,218.79,214.4,216.1,3843862.0
2020-06-05 11:40:00,216.04,216.85,214.26,215.49,2423972.0,216.04,216.85,214.26,215.49,2423972.0
2020-06-05 11:50:00,215.49,217.34,214.47,215.27,2430745.0,215.49,217.34,214.47,215.27,2430745.0
2020-06-05 12:00:00,215.21,216.5,214.81,215.64,1776160.0,215.21,216.5,214.81,215.64,1776160.0
2020-06-05 12:10:00,215.66,216.25,210.2,210.71,3013790.0,215.66,216.25,210.2,210.71,3013790.0
2020-06-05 12:20:00,210.66,213.5,210.63,213.03,2197362.0,210.66,213.5,210.63,213.03,2197362.0
2020-06-05 12:30:00,213.0,213.8,211.25,213.79,1467733.0,213.0,213.8,211.25,213.79,1467733.0
2020-06-05 12:40:00,213.79,214.61,212.52,214.06,1428872.0,213.79,214.61,212.52,214.06,1428872.0
2020-06-05 12:50:00,214.01,214.49,213.5,214.06,995890.0,214.01,214.49,213.5,214.06,995890.0
2020-06-05 13:00:00,214.1,214.27,213.01,213.77,842335.0,214.1,214.27,213.01,213.77,842335.0
2020-06-05 13:10:00,213.81,213.84,210.44,210.76,1510028.0,213.81,213.84,210.44,210.76,1510028.0
2020-06-05 13:20:00,210.81,212.47,210.28,211.84,1400220.0,210.81,212.47,210.28,211.84,1400220.0
2020-06-05 13:30:00,211.81,211.93,209.5,209.52,1281906.0,211.81,211.93,209.5,209.52,1281906.0
2020-06-05 13:40:00,209.58,210.64,208.06,209.42,1920149.0,209.58,210.64,208.06,209.42,1920149.0
2020-06-05 13:50:00,209.45,210.06,206.2,206.87,1635103.0,209.45,210.06,206.2,206.87,1635103.0
2020-06-05 14:00:00,206.78,207.99,206.42,206.92,1633226.0,206.78,207.99,206.42,206.92,1633226.0
2020-06-05 14:10:00,206.92,207.68,205.38,206.85,1717673.0,206.92,207.68,205.38,206.85,1717673.0
2020-06-05 14:20:00,206.85,206.99,202.0,203.23,2336690.0,206.85,206.99,202.0,203.23,2336690.0
2020-06-05 14:30:00,203.2,207.23,203.14,207.11,2262958.0,203.2,207.23,203.14,207.11,2262958.0
2020-06-05 14:40:00,207.08,208.48,206.34,206.51,2068596.0,207.08,208.48,206.34,206.51,2068596.0
2020-06-05 14:50:00,206.43,207.25,205.13,206.9,1533822.0,206.43,207.25,205.13,206.9,1533822.0
2020-06-05 15:00:00,206.87,208.05,205.24,206.31,1728760.0,206.87,208.05,205.24,206.31,1728760.0
2020-06-05 15:10:00,206.24,206.37,203.83,205.36,1672601.0,206.24,206.37,203.83,205.36,1672601.0
2020-06-05 15:20:00,205.39,206.0,204.25,204.58,1603971.0,205.39,206.0,204.25,204.58,1603971.0
2020-06-05 15:30:00,204.5,204.67,202.8,202.88,1792527.0,204.5,204.67,202.8,202.88,1792527.0
2020-06-05 15:40:00,202.85,205.0,202.55,204.8,1876146.0,202.85,205.0,202.55,204.8,1876146.0
2020-06-05 15:50:00,204.91,206.3,204.16,205.34,2540034.0,204.91,206.3,204.16,205.34,2540034.0
2020-06-08 09:30:00,222.9,225.87,218.93,225.31,4961511.0,222.9,225.87,218.93,225.31,4961511.0
2020-06-08 09:40:00,225.3,228.53,223.75,227.3,4298310.0,225.3,228.53,223.75,227.3,4298310.0
2020-06-08 09:50:00,227.31,229.95,225.3,228.88,3519241.0,227.31,229.95,225.3,228.88,3519241.0
2020-06-08 10:00:00,228.8,230.0,226.86,229.41,3288850.0,228.8,230.0,226.86,229.41,3288850.0
2020-06-08 10:10:00,229.47,233.92,228.0,233.27,3975478.0,229.47,233.92,228.0,233.27,3975478.0
2020-06-08 10:20:00,233.27,234.2,231.01,231.83,3152985.0,233.27,234.2,231.01,231.83,3152985.0
2020-06-08 10:30:00,231.84,232.55,228.1,229.51,2804531.0,231.84,232.55,228.1,229.51,2804531.0
2020-06-08 10:40:00,229.51,231.13,228.3,229.43,2069631.0,229.51,231.13,228.3,229.43,2069631.0
2020-06-08 10:50:00,229.48,230.64,228.75,230.01,1466922.0,229.48,230.64,228.75,230.01,1466922.0
2020-06-08 11:00:00,230.07,232.02,229.75,231.1,1740687.0,230.07,232.02,229.75,231.1,1740687.0
2020-06-08 11:10:00,231.14,233.54,231.04,233.37,1894717.0,231.14,233.54,231.04,233.37,1894717.0
2020-06-08 11:20:00,233.35,233.38,231.35,231.39,1354147.0,233.35,233.38,231.35,231.39,1354147.0
2020-06-08 11:30:00,231.39,232.1,229.02,229.28,1290092.0,231.39,232.1,229.02,229.28,1290092.0
2020-06-08 11:40:00,229.31,230.69,229.02,229.65,1521737.0,229.31,230.69,229.02,229.65,1521737.0
2020-06-08 11:50:00,229.61,229.73,228.0,228.8,1408434.0,229.61,229.73,228.0,228.8,1408434.0
2020-06-08 12:00:00,228.87,230.23,228.87,229.98,987511.0,228.87,230.23,228.87,229.98,987511.0
2020-06-08 12:10:00,229.95,230.6,229.05,229.81,1055000.0,229.95,230.6,229.05,229.81,1055000.0
2020-06-08 12:20:00,229.81,230.4,227.29,228.11,1110605.0,229.81,230.4,227.29,228.11,1110605.0
2020-06-08 12:30:00,228.12,228.97,226.68,228.71,1219378.0,228.12,228.97,226.68,228.71,1219378.0
2020-06-08 12:40:00,228.73,228.75,226.8,228.47,1125024.0,228.73,228.75,226.8,228.47,1125024.0
2020-06-08 12:50:00,228.43,229.8,227.97,229.15,849788.0,228.43,229.8,227.97,229.15,849788.0
2020-06-08 13:00:00,229.13,231.7,228.86,230.84,1255126.0,229.13,231.7,228.86,230.84,1255126.0
2020-06-08 13:10:00,230.88,231.09,229.41,229.57,940269.0,230.88,231.09,229.41,229.57,940269.0
2020-06-08 13:20:00,229.57,229.98,228.53,228.77,724175.0,229.57,229.98,228.53,228.77,724175.0
2020-06-08 13:30:00,228.75,229.84,227.79,229.27,1230241.0,228.75,229.84,227.79,229.27,1230241.0
2020-06-08 13:40:00,229.26,229.48,228.66,228.94,571567.0,229.26,229.48,228.66,228.94,571567.0
2020-06-08 13:50:00,228.96,230.41,228.83,230.26,735074.0,228.96,230.41,228.83,230.26,735074.0
2020-06-08 14:00:00,230.24,230.27,228.8,230.05,1021064.0,230.24,230.27,228.8,230.05,1021064.0
2020-06-08 14:10:00,230.04,230.5,228.75,228.93,987887.0,230.04,230.5,228.75,228.93,987887.0
2020-06-08 14:20:00,228.97,229.26,227.91,228.92,1067611.0,228.97,229.26,227.91,228.92,1067611.0
2020-06-08 14:30:00,228.94,229.4,227.8,227.94,867575.0,228.94,229.4,227.8,227.94,867575.0
2020-06-08 14:40:00,227.92,229.01,227.9,228.83,699528.0,227.92,229.01,227.9,228.83,699528.0
2020-06-08 14:50:00,228.86,230.14,228.41,229.95,971136.0,228.86,230.14,228.41,229.95,971136.0
2020-06-08 15:00:00,229.92,230.01,228.52,228.79,774216.0,229.92,230.01,228.52,228.79,774216.0
2020-06-08 15:10:00,228.8,229.78,228.31,229.2,837261.0,228.8,229.78,228.31,229.2,837261.0
2020-06-08 15:20:00,229.21,231.27,229.18,230.59,1305827.0,229.21,231.27,229.18,230.59,1305827.0
2020-06-08 15:30:00,230.56,230.75,229.61,230.5,1100685.0,230.56,230.75,229.61,230.5,1100685.0
2020-06-08 15:40:00,230.52,231.99,230.11,231.36,1472107.0,230.52,231.99,230.11,231.36,1472107.0
2020-06-08 15:50:00,231.38,232.25,230.0,230.47,2527387.0,231.38,232.25,230.0,230.47,2527387.0
2020-06-09 09:30:00,222.03,225.52,213.08,222.06,5676161.0,222.03,225.52,213.08,222.06,5676161.0
2020-06-09 09:40:00,222.03,223.87,217.23,217.68,3031335.0,222.03,223.87,217.23,217.68,3031335.0
2020-06-09 09:50:00,217.65,218.77,215.75,218.36,3014792.0,217.65,218.77,215.75,218.36,3014792.0
2020-06-09 10:00:00,218.42,218.49,215.0,216.38,2512217.0,218.42,218.49,215.0,216.38,2512217.0
2020-06-09 10:10:00,216.42,218.99,214.11,218.84,2587440.0,216.42,218.99,214.11,218.84,2587440.0
2020-06-09 10:20:00,218.88,221.96,217.64,219.39,2712740.0,218.88,221.96,217.64,219.39,2712740.0
2020-06-09 10:30:00,219.44,222.47,218.24,222.33,1878067.0,219.44,222.47,218.24,222.33,1878067.0
2020-06-09 10:40:00,222.36,227.0,221.73,226.84,2625637.0,222.36,227.0,221.73,226.84,2625637.0
2020-06-09 10:50:00,226.79,226.96,224.4,225.37,2202657.0,226.79,226.96,224.4,225.37,2202657.0
2020-06-09 11:00:00,225.31,225.4,221.55,223.09,2164983.0,225.31,225.4,221.55,223.09,2164983.0
2020-06-09 11:10:00,223.13,225.5,221.83,222.92,1312461.0,223.13,225.5,221.83,222.92,1312461.0
2020-06-09 11:20:00,222.92,223.63,220.23,220.8,1369702.0,222.92,223.63,220.23,220.8,1369702.0
2020-06-09 11:30:00,220.79,221.55,219.33,221.16,1555711.0,220.79,221.55,219.33,221.16,1555711.0
2020-06-09 11:40:00,221.19,223.0,220.06,221.41,1296471.0,221.19,223.0,220.06,221.41,1296471.0
2020-06-09 11:50:00,221.47,222.05,221.0,221.45,641403.0,221.47,222.05,221.0,221.45,641403.0
2020-06-09 12:00:00,221.48,222.84,220.78,222.83,722873.0,221.48,222.84,220.78,222.83,722873.0
2020-06-09 12:10:00,222.85,223.1,221.8,222.46,804498.0,222.85,223.1,221.8,222.46,804498.0
2020-06-09 12:20:00,222.54,223.81,222.51,222.99,851741.0,222.54,223.81,222.51,222.99,851741.0
2020-06-09 12:30:00,223.01,223.8,222.68,223.31,718428.0,223.01,223.8,222.68,223.31,718428.0
2020-06-09 12:40:00,223.31,223.31,222.03,223.0,562295.0,223.31,223.31,222.03,223.0,562295.0
2020-06-09 12:50:00,223.0,223.74,222.55,223.65,505092.0,223.0,223.74,222.55,223.65,505092.0
2020-06-09 13:00:00,223.61,223.79,222.33,222.45,570395.0,223.61,223.79,222.33,222.45,570395.0
2020-06-09 13:10:00,222.44,223.09,222.01,222.7,466984.0,222.44,223.09,222.01,222.7,466984.0
2020-06-09 13:20:00,222.69,223.64,222.6,223.63,476715.0,222.69,223.64,222.6,223.63,476715.0
2020-06-09 13:30:00,223.6,223.7,222.22,222.27,530595.0,223.6,223.7,222.22,222.27,530595.0
2020-06-09 13:40:00,222.27,222.58,221.23,221.83,742426.0,222.27,222.58,221.23,221.83,742426.0
2020-06-09 13:50:00,221.78,222.05,220.22,220.65,863717.0,221.78,222.05,220.22,220.65,863717.0
2020-06-09 14:00:00,220.65,220.98,218.6,218.99,1185739.0,220.65,220.98,218.6,218.99,1185739.0
2020-06-09 14:10:00,218.89,219.3,217.6,217.67,1329199.0,218.89,219.3,217.6,217.67,1329199.0
2020-06-09 14:20:00,217.63,219.37,217.0,218.59,1464277.0,217.63,219.37,217.0,218.59,1464277.0
2020-06-09 14:30:00,218.57,219.21,217.74,218.41,1080053.0,218.57,219.21,217.74,218.41,1080053.0
2020-06-09 14:40:00,218.43,219.85,218.18,219.6,846776.0,218.43,219.85,218.18,219.6,846776.0
2020-06-09 14:50:00,219.6,219.76,218.21,218.75,748992.0,219.6,219.76,218.21,218.75,748992.0
2020-06-09 15:00:00,218.74,218.89,217.8,217.82,611268.0,218.74,218.89,217.8,217.82,611268.0
2020-06-09 15:10:00,217.87,219.01,217.3,218.48,846064.0,217.87,219.01,217.3,218.48,846064.0
2020-06-09 15:20:00,218.47,220.07,218.25,219.68,1017285.0,218.47,220.07,218.25,219.68,1017285.0
2020-06-09 15:30:00,219.65,220.0,217.5,218.27,1200667.0,219.65,220.0,217.5,218.27,1200667.0
2020-06-09 15:40:00,218.32,218.32,217.31,217.43,960532.0,218.32,218.32,217.31,217.43,960532.0
2020-06-09 15:50:00,217.42,217.53,216.01,216.8,1708753.0,217.42,217.53,216.01,216.8,1708753.0
2020-06-10 09:30:00,211.17,213.03,206.0,207.31,3474047.0,211.17,213.03,206.0,207.31,3474047.0
2020-06-10 09:40:00,207.25,207.26,202.44,203.93,3598075.0,207.25,207.26,202.44,203.93,3598075.0
2020-06-10 09:50:00,203.99,205.5,203.2,205.09,2315681.0,203.99,205.5,203.2,205.09,2315681.0
2020-06-10 10:00:00,205.1,205.25,203.3,204.48,1652097.0,205.1,205.25,203.3,204.48,1652097.0
2020-06-10 10:10:00,204.41,204.44,198.2,198.3,3791076.0,204.41,204.44,198.2,198.3,3791076.0
2020-06-10 10:20:00,198.29,200.51,197.4,200.22,3269946.0,198.29,200.51,197.4,200.22,3269946.0
2020-06-10 10:30:00,200.18,201.09,199.06,200.05,2348111.0,200.18,201.09,199.06,200.05,2348111.0
2020-06-10 10:40:00,200.11,200.5,198.02,198.85,1962599.0,200.11,200.5,198.02,198.85,1962599.0
2020-06-10 10:50:00,198.85,200.08,198.37,199.64,1787920.0,198.85,200.08,198.37,199.64,1787920.0
2020-06-10 11:00:00,199.62,202.98,199.01,202.78,2567605.0,199.62,202.98,199.01,202.78,2567605.0
2020-06-10 11:10:00,202.77,203.0,200.25,201.7,2155852.0,202.77,203.0,200.25,201.7,2155852.0
2020-06-10 11:20:00,201.64,202.35,201.1,202.08,1432612.0,201.64,202.35,201.1,202.08,1432612.0
2020-06-10 11:30:00,202.12,206.5,201.5,206.04,3665552.0,202.12,206.5,201.5,206.04,3665552.0
2020-06-10 11:40:00,206.05,208.5,205.15,207.11,3391682.0,206.05,208.5,205.15,207.11,3391682.0
2020-06-10 11:50:00,207.09,207.97,206.2,207.97,1600711.0,207.09,207.97,206.2,207.97,1600711.0
2020-06-10 12:00:00,207.89,208.94,205.85,206.28,1973553.0,207.89,208.94,205.85,206.28,1973553.0
2020-06-10 12:10:00,206.33,206.71,204.3,205.94,1820486.0,206.33,206.71,204.3,205.94,1820486.0
2020-06-10 12:20:00,205.86,205.86,202.56,202.77,1557751.0,205.86,205.86,202.56,202.77,1557751.0
2020-06-10 12:30:00,202.79,205.65,202.64,203.59,2169553.0,202.79,205.65,202.64,203.59,2169553.0
2020-06-10 12:40:00,203.53,205.27,202.95,204.79,1074518.0,203.53,205.27,202.95,204.79,1074518.0
2020-06-10 12:50:00,204.8,205.59,204.12,204.84,968984.0,204.8,205.59,204.12,204.84,968984.0
2020-06-10 13:00:00,204.92,205.3,203.3,205.26,1062972.0,204.92,205.3,203.3,205.26,1062972.0
2020-06-10 13:10:00,205.25,207.39,204.53,207.07,1750144.0,205.25,207.39,204.53,207.07,1750144.0
2020-06-10 13:20:00,207.03,207.12,205.1,205.54,1030001.0,207.03,207.12,205.1,205.54,1030001.0
2020-06-10 13:30:00,205.62,207.2,205.4,206.83,857427.0,205.62,207.2,205.4,206.83,857427.0
2020-06-10 13:40:00,206.83,207.4,206.3,206.82,859841.0,206.83,207.4,206.3,206.82,859841.0
2020-06-10 13:50:00,206.77,208.09,206.33,206.82,1238586.0,206.77,208.09,206.33,206.82,1238586.0
2020-06-10 14:00:00,206.93,212.43,205.3,208.79,3499924.0,206.93,212.43,205.3,208.79,3499924.0
2020-06-10 14:10:00,208.74,212.39,208.52,210.78,2345980.0,208.74,212.39,208.52,210.78,2345980.0
2020-06-10 14:20:00,210.77,211.59,209.36,210.81,1788713.0,210.77,211.59,209.36,210.81,1788713.0
2020-06-10 14:30:00,210.9,211.05,207.18,207.55,1731551.0,210.9,211.05,207.18,207.55,1731551.0
2020-06-10 14:40:00,207.53,209.25,206.21,207.6,2034817.0,207.53,209.25,206.21,207.6,2034817.0
2020-06-10 14:50:00,207.72,208.12,205.54,206.59,1651409.0,207.72,208.12,205.54,206.59,1651409.0
2020-06-10 15:00:00,206.6,206.73,203.69,205.58,1811975.0,206.6,206.73,203.69,205.58,1811975.0
2020-06-10 15:10:00,205.51,206.8,204.88,205.85,1264664.0,205.51,206.8,204.88,205.85,1264664.0
2020-06-10 15:20:00,205.81,207.54,204.5,207.16,1246961.0,205.81,207.54,204.5,207.16,1246961.0
2020-06-10 15:30:00,207.17,207.86,205.56,206.03,1334490.0,207.17,207.86,205.56,206.03,1334490.0
2020-06-10 15:40:00,206.06,206.3,203.98,204.39,1270686.0,206.06,206.3,203.98,204.39,1270686.0
2020-06-10 15:50:00,204.45,205.63,203.0,203.27,1672499.0,204.45,205.63,203.0,203.27,1672499.0
2020-06-11 09:30:00,179.5,186.92,178.05,185.0,5529051.0,179.5,186.92,178.05,185.0,5529051.0
2020-06-11 09:40:00,185.08,192.18,185.02,188.59,4761959.0,185.08,192.18,185.02,188.59,4761959.0
2020-06-11 09:50:00,188.5,190.66,186.25,187.22,3099190.0,188.5,190.66,186.25,187.22,3099190.0
2020-06-11 10:00:00,187.27,188.68,186.01,186.96,2384768.0,187.27,188.68,186.01,186.96,2384768.0
2020-06-11 10:10:00,186.75,189.6,186.53,187.31,2304098.0,186.75,189.6,186.53,187.31,2304098.0
2020-06-11 10:20:00,187.5,188.41,185.11,185.5,2091054.0,187.5,188.41,185.11,185.5,2091054.0
2020-06-11 10:30:00,185.5,187.4,185.25,185.88,1762813.0,185.5,187.4,185.25,185.88,1762813.0
2020-06-11 10:40:00,185.88,186.62,183.6,184.14,2015922.0,185.88,186.62,183.6,184.14,2015922.0
2020-06-11 10:50:00,184.17,184.88,182.3,182.68,1678685.0,184.17,184.88,182.3,182.68,1678685.0
2020-06-11 11:00:00,182.77,184.62,181.87,183.79,2041213.0,182.77,184.62,181.87,183.79,2041213.0
2020-06-11 11:10:00,183.84,184.98,182.84,184.84,1714173.0,183.84,184.98,182.84,184.84,1714173.0
2020-06-11 11:20:00,184.81,185.51,183.25,183.64,1686037.0,184.81,185.51,183.25,183.64,1686037.0
2020-06-11 11:30:00,183.6,184.44,182.54,182.75,1544066.0,183.6,184.44,182.54,182.75,1544066.0
2020-06-11 11:40:00,182.75,183.49,182.2,182.77,1262492.0,182.75,183.49,182.2,182.77,1262492.0
2020-06-11 11:50:00,182.75,183.62,182.51,183.29,1094660.0,182.75,183.62,182.51,183.29,1094660.0
2020-06-11 12:00:00,183.24,183.26,181.51,181.6,1132594.0,183.24,183.26,181.51,181.6,1132594.0
2020-06-11 12:10:00,181.63,181.99,180.2,180.39,1466298.0,181.63,181.99,180.2,180.39,1466298.0
2020-06-11 12:20:00,180.45,181.6,179.11,179.66,1698712.0,180.45,181.6,179.11,179.66,1698712.0
2020-06-11 12:30:00,179.59,181.55,179.46,180.24,1372143.0,179.59,181.55,179.46,180.24,1372143.0
2020-06-11 12:40:00,180.24,180.49,179.3,179.59,1118959.0,180.24,180.49,179.3,179.59,1118959.0
2020-06-11 12:50:00,179.6,179.8,178.5,179.1,1230916.0,179.6,179.8,178.5,179.1,1230916.0
2020-06-11 13:00:00,179.05,180.63,178.99,180.01,1168534.0,179.05,180.63,178.99,180.01,1168534.0
2020-06-11 13:10:00,180.11,181.58,179.5,180.58,1360097.0,180.11,181.58,179.5,180.58,1360097.0
2020-06-11 13:20:00,180.55,181.85,180.32,180.42,1458732.0,180.55,181.85,180.32,180.42,1458732.0
2020-06-11 13:30:00,180.43,181.16,180.01,180.51,1097155.0,180.43,181.16,180.01,180.51,1097155.0
2020-06-11 13:40:00,180.54,181.2,179.64,181.03,1290019.0,180.54,181.2,179.64,181.03,1290019.0
2020-06-11 13:50:00,181.07,182.56,180.96,182.34,1692043.0,181.07,182.56,180.96,182.34,1692043.0
2020-06-11 14:00:00,182.33,182.49,181.01,181.29,1324240.0,182.33,182.49,181.01,181.29,1324240.0
2020-06-11 14:10:00,181.36,181.7,180.24,180.66,1032740.0,181.36,181.7,180.24,180.66,1032740.0
2020-06-11 14:20:00,180.66,181.5,180.44,180.91,1013336.0,180.66,181.5,180.44,180.91,1013336.0
2020-06-11 14:30:00,180.95,181.09,179.23,179.51,1229439.0,180.95,181.09,179.23,179.51,1229439.0
2020-06-11 14:40:00,179.47,179.99,178.2,178.21,1414926.0,179.47,179.99,178.2,178.21,1414926.0
2020-06-11 14:50:00,178.21,178.4,172.02,173.59,5374018.0,178.21,178.4,172.02,173.59,5374018.0
2020-06-11 15:00:00,173.58,174.42,171.0,172.35,4410821.0,173.58,174.42,171.0,172.35,4410821.0
2020-06-11 15:10:00,172.36,173.0,168.29,169.45,4146210.0,172.36,173.0,168.29,169.45,4146210.0
2020-06-11 15:20:00,169.36,169.43,166.01,169.18,4374493.0,169.36,169.43,166.01,169.18,4374493.0
2020-06-11 15:30:00,169.23,169.56,167.6,169.35,2844002.0,169.23,169.56,167.6,169.35,2844002.0
2020-06-11 15:40:00,169.46,172.7,169.0,171.73,3483242.0,169.46,172.7,169.0,171.73,3483242.0
2020-06-11 15:50:00,171.72,171.84,169.0,170.0,2881524.0,171.72,171.84,169.0,170.0,2881524.0
2020-06-12 09:30:00,187.14,189.8,183.15,189.35,5625819.0,187.14,189.8,183.15,189.35,5625819.0
2020-06-12 09:40:00,189.24,191.3,186.0,186.04,4381969.0,189.24,191.3,186.0,186.04,4381969.0
2020-06-12 09:50:00,186.1,189.0,185.25,188.21,3436594.0,186.1,189.0,185.25,188.21,3436594.0
2020-06-12 10:00:00,188.32,189.95,187.81,188.71,2550306.0,188.32,189.95,187.81,188.71,2550306.0
2020-06-12 10:10:00,188.57,189.88,186.5,186.97,2551320.0,188.57,189.88,186.5,186.97,2551320.0
2020-06-12 10:20:00,187.0,188.55,185.35,185.59,1778278.0,187.0,188.55,185.35,185.59,1778278.0
2020-06-12 10:30:00,185.57,185.78,181.46,181.68,2510457.0,185.57,185.78,181.46,181.68,2510457.0
2020-06-12 10:40:00,181.65,184.41,181.58,183.8,2648602.0,181.65,184.41,181.58,183.8,2648602.0
2020-06-12 10:50:00,183.74,183.81,178.3,178.38,2715017.0,183.74,183.81,178.3,178.38,2715017.0
2020-06-12 11:00:00,178.31,181.6,176.26,181.0,3081596.0,178.31,181.6,176.26,181.0,3081596.0
2020-06-12 11:10:00,180.94,181.59,177.12,177.13,2020698.0,180.94,181.59,177.12,177.13,2020698.0
2020-06-12 11:20:00,177.14,180.5,176.67,179.62,1980813.0,177.14,180.5,176.67,179.62,1980813.0
2020-06-12 11:30:00,179.67,183.6,178.51,182.96,2457402.0,179.67,183.6,178.51,182.96,2457402.0
2020-06-12 11:40:00,182.99,183.18,180.74,182.28,1658776.0,182.99,183.18,180.74,182.28,1658776.0
2020-06-12 11:50:00,182.32,184.85,181.29,184.69,1750438.0,182.32,184.85,181.29,184.69,1750438.0
2020-06-12 12:00:00,184.68,185.99,183.6,184.43,2008840.0,184.68,185.99,183.6,184.43,2008840.0
2020-06-12 12:10:00,184.41,185.75,183.63,185.17,1539947.0,184.41,185.75,183.63,185.17,1539947.0
2020-06-12 12:20:00,185.17,185.5,182.57,184.18,1473054.0,185.17,185.5,182.57,184.18,1473054.0
2020-06-12 12:30:00,184.14,184.22,181.8,182.26,1320011.0,184.14,184.22,181.8,182.26,1320011.0
2020-06-12 12:40:00,182.3,183.75,181.41,182.54,1233125.0,182.3,183.75,181.41,182.54,1233125.0
2020-06-12 12:50:00,182.42,184.68,182.31,184.1,1179345.0,182.42,184.68,182.31,184.1,1179345.0
2020-06-12 13:00:00,184.26,184.86,183.06,184.02,1234221.0,184.26,184.86,183.06,184.02,1234221.0
2020-06-12 13:10:00,183.98,184.5,183.01,183.88,953858.0,183.98,184.5,183.01,183.88,953858.0
2020-06-12 13:20:00,183.84,184.8,183.4,183.71,1045438.0,183.84,184.8,183.4,183.71,1045438.0
2020-06-12 13:30:00,183.72,184.06,181.06,181.34,1351655.0,183.72,184.06,181.06,181.34,1351655.0
2020-06-12 13:40:00,181.39,182.21,179.87,180.13,1685596.0,181.39,182.21,179.87,180.13,1685596.0
2020-06-12 13:50:00,180.12,182.79,179.65,180.8,1769297.0,180.12,182.79,179.65,180.8,1769297.0
2020-06-12 14:00:00,180.79,182.91,180.76,181.37,1164193.0,180.79,182.91,180.76,181.37,1164193.0
2020-06-12 14:10:00,181.48,183.5,181.44,182.8,1179066.0,181.48,183.5,181.44,182.8,1179066.0
2020-06-12 14:20:00,182.83,184.25,182.5,184.15,1069521.0,182.83,184.25,182.5,184.15,1069521.0
2020-06-12 14:30:00,184.08,185.83,183.52,183.89,1779913.0,184.08,185.83,183.52,183.89,1779913.0
2020-06-12 14:40:00,183.95,184.7,182.53,183.79,1427297.0,183.95,184.7,182.53,183.79,1427297.0
2020-06-12 14:50:00,183.85,184.9,183.5,184.48,976891.0,183.85,184.9,183.5,184.48,976891.0
2020-06-12 15:00:00,184.5,186.49,184.44,186.2,1308709.0,184.5,186.49,184.44,186.2,1308709.0
2020-06-12 15:10:00,186.22,188.25,185.55,186.62,2058834.0,186.22,188.25,185.55,186.62,2058834.0
2020-06-12 15:20:00,186.53,186.65,184.5,185.43,1397752.0,186.53,186.65,184.5,185.43,1397752.0
2020-06-12 15:30:00,185.47,187.55,185.03,187.15,1363576.0,185.47,187.55,185.03,187.15,1363576.0
2020-06-12 15:40:00,187.25,188.88,186.57,188.8,1640695.0,187.25,188.88,186.57,188.8,1640695.0
2020-06-12 15:50:00,188.87,189.96,187.82,189.51,2298425.0,188.87,189.96,187.82,189.51,2298425.0
2020-06-15 09:30:00,177.18,181.75,175.89,180.16,3107408.0,177.18,181.75,175.89,180.16,3107408.0
2020-06-15 09:40:00,180.04,182.5,179.11,181.28,1761156.0,180.04,182.5,179.11,181.28,1761156.0
2020-06-15 09:50:00,181.26,182.47,178.6,179.56,1859939.0,181.26,182.47,178.6,179.56,1859939.0
2020-06-15 10:00:00,179.62,181.58,178.51,180.84,1720191.0,179.62,181.58,178.51,180.84,1720191.0
2020-06-15 10:10:00,180.93,182.0,180.04,181.7,1653511.0,180.93,182.0,180.04,181.7,1653511.0
2020-06-15 10:20:00,181.67,181.85,178.88,179.24,1652088.0,181.67,181.85,178.88,179.24,1652088.0
2020-06-15 10:30:00,179.2,180.79,178.7,179.72,1537885.0,179.2,180.79,178.7,179.72,1537885.0
2020-06-15 10:40:00,179.6,181.7,179.02,181.23,1614094.0,179.6,181.7,179.02,181.23,1614094.0
2020-06-15 10:50:00,181.2,183.71,180.8,182.94,2273124.0,181.2,183.71,180.8,182.94,2273124.0
2020-06-15 11:00:00,182.93,185.71,182.31,184.71,2562194.0,182.93,185.71,182.31,184.71,2562194.0
2020-06-15 11:10:00,184.7,185.7,183.52,183.93,2095528.0,184.7,185.7,183.52,183.93,2095528.0
2020-06-15 11:20:00,184.06,184.66,182.72,183.3,1842016.0,184.06,184.66,182.72,183.3,1842016.0
2020-06-15 11:30:00,183.38,183.95,182.01,183.56,1429694.0,183.38,183.95,182.01,183.56,1429694.0
2020-06-15 11:40:00,183.56,184.06,182.76,183.5,1018657.0,183.56,184.06,182.76,183.5,1018657.0
2020-06-15 11:50:00,183.45,185.0,183.34,184.32,1073704.0,183.45,185.0,183.34,184.32,1073704.0
2020-06-15 12:00:00,184.36,186.04,184.05,185.53,1522894.0,184.36,186.04,184.05,185.53,1522894.0
2020-06-15 12:10:00,185.56,187.74,185.05,187.46,1860965.0,185.56,187.74,185.05,187.46,1860965.0
2020-06-15 12:20:00,187.46,189.2,187.02,187.89,2404563.0,187.46,189.2,187.02,187.89,2404563.0
2020-06-15 12:30:00,187.88,188.68,186.83,188.51,1641555.0,187.88,188.68,186.83,188.51,1641555.0
2020-06-15 12:40:00,188.44,189.5,187.42,189.08,1473120.0,188.44,189.5,187.42,189.08,1473120.0
2020-06-15 12:50:00,189.1,191.38,188.9,191.12,1979827.0,189.1,191.38,188.9,191.12,1979827.0
2020-06-15 13:00:00,191.11,192.77,190.36,192.77,2443101.0,191.11,192.77,190.36,192.77,2443101.0
2020-06-15 13:10:00,192.77,193.1,191.15,192.03,2116981.0,192.77,193.1,191.15,192.03,2116981.0
2020-06-15 13:20:00,191.99,192.83,190.61,191.47,1760209.0,191.99,192.83,190.61,191.47,1760209.0
2020-06-15 13:30:00,191.48,191.5,189.44,190.56,1653518.0,191.48,191.5,189.44,190.56,1653518.0
2020-06-15 13:40:00,190.6,190.89,187.61,187.79,1464327.0,190.6,190.89,187.61,187.79,1464327.0
2020-06-15 13:50:00,187.75,189.85,187.68,188.16,1598594.0,187.75,189.85,187.68,188.16,1598594.0
2020-06-15 14:00:00,188.05,192.79,188.0,191.52,2782164.0,188.05,192.79,188.0,191.52,2782164.0
2020-06-15 14:10:00,191.42,192.26,190.51,191.11,1952226.0,191.42,192.26,190.51,191.11,1952226.0
2020-06-15 14:20:00,191.14,191.61,189.68,191.01,1357219.0,191.14,191.61,189.68,191.01,1357219.0
2020-06-15 14:30:00,191.03,191.47,189.38,190.29,1278970.0,191.03,191.47,189.38,190.29,1278970.0
2020-06-15 14:40:00,190.31,190.99,189.61,190.89,1020679.0,190.31,190.99,189.61,190.89,1020679.0
2020-06-15 14:50:00,190.81,191.43,189.84,190.23,1154410.0,190.81,191.43,189.84,190.23,1154410.0
2020-06-15 15:00:00,190.22,191.79,190.12,191.49,1204875.0,190.22,191.79,190.12,191.49,1204875.0
2020-06-15 15:10:00,191.5,193.23,191.47,192.25,1576592.0,191.5,193.23,191.47,192.25,1576592.0
2020-06-15 15:20:00,192.22,192.74,191.1,191.1,1426465.0,192.22,192.74,191.1,191.1,1426465.0
2020-06-15 15:30:00,191.18,191.58,188.24,189.4,2276040.0,191.18,191.58,188.24,189.4,2276040.0
2020-06-15 15:40:00,189.36,190.59,188.68,190.02,1486775.0,189.36,190.59,188.68,190.02,1486775.0
2020-06-15 15:50:00,190.08,191.49,189.9,190.99,1647312.0,190.08,191.49,189.9,190.99,1647312.0
2020-06-16 09:30:00,207.15,208.3,204.32,206.15,3638685.0,207.15,208.3,204.32,206.15,3638685.0
2020-06-16 09:40:00,206.19,206.38,200.88,201.15,3575756.0,206.19,206.38,200.88,201.15,3575756.0
2020-06-16 09:50:00,201.29,202.94,199.54,202.45,3702012.0,201.29,202.94,199.54,202.45,3702012.0
2020-06-16 10:00:00,202.45,203.86,201.14,201.18,2473685.0,202.45,203.86,201.14,201.18,2473685.0
2020-06-16 10:10:00,201.12,202.8,200.42,201.58,2320888.0,201.12,202.8,200.42,201.58,2320888.0
2020-06-16 10:20:00,201.63,202.4,200.08,201.67,1708714.0,201.63,202.4,200.08,201.67,1708714.0
2020-06-16 10:30:00,201.69,201.99,198.67,199.2,2335116.0,201.69,201.99,198.67,199.2,2335116.0
2020-06-16 10:40:00,199.32,200.0,196.2,199.85,3091410.0,199.32,200.0,196.2,199.85,3091410.0
2020-06-16 10:50:00,199.76,199.83,194.39,195.0,3084706.0,199.76,199.83,194.39,195.0,3084706.0
2020-06-16 11:00:00,194.66,198.07,192.6,196.81,3325903.0,194.66,198.07,192.6,196.81,3325903.0
2020-06-16 11:10:00,196.92,199.18,195.13,197.93,2133996.0,196.92,199.18,195.13,197.93,2133996.0
2020-06-16 11:20:00,197.95,199.51,197.51,198.61,1459844.0,197.95,199.51,197.51,198.61,1459844.0
2020-06-16 11:30:00,198.62,200.58,197.62,199.16,1898491.0,198.62,200.58,197.62,199.16,1898491.0
2020-06-16 11:40:00,199.11,200.22,198.32,199.86,1136033.0,199.11,200.22,198.32,199.86,1136033.0
2020-06-16 11:50:00,199.88,200.2,197.1,197.81,1398170.0,199.88,200.2,197.1,197.81,1398170.0
2020-06-16 12:00:00,197.8,198.45,196.52,197.47,1280660.0,197.8,198.45,196.52,197.47,1280660.0
2020-06-16 12:10:00,197.45,198.67,196.91,197.88,930826.0,197.45,198.67,196.91,197.88,930826.0
2020-06-16 12:20:00,197.99,199.23,197.81,198.94,821866.0,197.99,199.23,197.81,198.94,821866.0
2020-06-16 12:30:00,198.94,201.49,198.75,200.71,1575481.0,198.94,201.49,198.75,200.71,1575481.0
2020-06-16 12:40:00,200.7,201.63,200.24,200.77,1449856.0,200.7,201.63,200.24,200.77,1449856.0
2020-06-16 12:50:00,200.8,200.87,199.21,199.36,1130328.0,200.8,200.87,199.21,199.36,1130328.0
2020-06-16 13:00:00,199.39,200.46,199.28,199.59,888183.0,199.39,200.46,199.28,199.59,888183.0
2020-06-16 13:10:00,199.55,200.78,198.61,200.69,1127848.0,199.55,200.78,198.61,200.69,1127848.0
2020-06-16 13:20:00,200.64,200.66,199.12,199.12,940889.0,200.64,200.66,199.12,199.12,940889.0
2020-06-16 13:30:00,199.17,199.3,197.52,197.92,1100460.0,199.17,199.3,197.52,197.92,1100460.0
2020-06-16 13:40:00,197.91,198.73,197.37,197.92,826888.0,197.91,198.73,197.37,197.92,826888.0
2020-06-16 13:50:00,197.89,198.67,196.83,197.16,1078429.0,197.89,198.67,196.83,197.16,1078429.0
2020-06-16 14:00:00,197.14,198.55,197.07,197.57,939234.0,197.14,198.55,197.07,197.57,939234.0
2020-06-16 14:10:00,197.7,198.2,196.5,197.68,1204832.0,197.7,198.2,196.5,197.68,1204832.0
2020-06-16 14:20:00,197.64,198.0,196.11,197.3,968851.0,197.64,198.0,196.11,197.3,968851.0
2020-06-16 14:30:00,197.28,198.67,197.28,198.3,887233.0,197.28,198.67,197.28,198.3,887233.0
2020-06-16 14:40:00,198.31,198.48,197.13,198.31,676812.0,198.31,198.48,197.13,198.31,676812.0
2020-06-16 14:50:00,198.33,198.45,197.62,197.97,610298.0,198.33,198.45,197.62,197.97,610298.0
2020-06-16 15:00:00,197.9,198.0,196.37,196.69,961411.0,197.9,198.0,196.37,196.69,961411.0
2020-06-16 15:10:00,196.76,196.98,195.52,195.85,1304326.0,196.76,196.98,195.52,195.85,1304326.0
2020-06-16 15:20:00,195.85,197.56,195.83,197.25,1357360.0,195.85,197.56,195.83,197.25,1357360.0
2020-06-16 15:30:00,197.2,198.5,196.75,197.85,1412257.0,197.2,198.5,196.75,197.85,1412257.0
2020-06-16 15:40:00,197.86,198.3,196.9,197.42,1288890.0,197.86,198.3,196.9,197.42,1288890.0
2020-06-16 15:50:00,197.55,198.14,196.62,197.84,1442481.0,197.55,198.14,196.62,197.84,1442481.0
2020-06-17 09:30:00,194.52,196.43,192.15,192.71,2614999.0,194.52,196.43,192.15,192.71,2614999.0
2020-06-17 09:40:00,192.66,195.04,191.69,194.8,2329962.0,192.66,195.04,191.69,194.8,2329962.0
2020-06-17 09:50:00,194.75,195.5,192.33,193.4,2193198.0,194.75,195.5,192.33,193.4,2193198.0
2020-06-17 10:00:00,193.45,193.77,192.03,192.96,1743373.0,193.45,193.77,192.03,192.96,1743373.0
2020-06-17 10:10:00,192.99,194.77,192.33,193.14,1812790.0,192.99,194.77,192.33,193.14,1812790.0
2020-06-17 10:20:00,193.02,193.57,191.8,192.36,1776329.0,193.02,193.57,191.8,192.36,1776329.0
2020-06-17 10:30:00,192.42,193.0,191.25,192.78,1623384.0,192.42,193.0,191.25,192.78,1623384.0
2020-06-17 10:40:00,192.76,193.75,192.18,192.98,1300124.0,192.76,193.75,192.18,192.98,1300124.0
2020-06-17 10:50:00,192.96,194.38,192.69,193.84,1163933.0,192.96,194.38,192.69,193.84,1163933.0
2020-06-17 11:00:00,193.79,194.0,192.75,192.87,1150701.0,193.79,194.0,192.75,192.87,1150701.0
2020-06-17 11:10:00,192.84,193.54,192.36,193.09,953924.0,192.84,193.54,192.36,193.09,953924.0
2020-06-17 11:20:00,193.12,193.19,192.25,192.48,795353.0,193.12,193.19,192.25,192.48,795353.0
2020-06-17 11:30:00,192.43,193.2,192.01,192.62,1165515.0,192.43,193.2,192.01,192.62,1165515.0
2020-06-17 11:40:00,192.65,195.0,192.48,194.31,1796079.0,192.65,195.0,192.48,194.31,1796079.0
2020-06-17 11:50:00,194.36,195.16,193.7,194.72,1660090.0,194.36,195.16,193.7,194.72,1660090.0
2020-06-17 12:00:00,194.73,195.05,193.91,194.61,1254819.0,194.73,195.05,193.91,194.61,1254819.0
2020-06-17 12:10:00,194.64,194.9,194.31,194.54,635489.0,194.64,194.9,194.31,194.54,635489.0
2020-06-17 12:20:00,194.53,194.66,193.63,193.93,622032.0,194.53,194.66,193.63,193.93,622032.0
2020-06-17 12:30:00,193.92,195.57,193.82,195.42,1094272.0,193.92,195.57,193.82,195.42,1094272.0
2020-06-17 12:40:00,195.42,195.58,194.4,194.62,1010764.0,195.42,195.58,194.4,194.62,1010764.0
2020-06-17 12:50:00,194.61,194.61,192.78,193.87,1264908.0,194.61,194.61,192.78,193.87,1264908.0
2020-06-17 13:00:00,193.89,194.25,193.32,193.8,752020.0,193.89,194.25,193.32,193.8,752020.0
2020-06-17 13:10:00,193.8,194.0,193.5,193.78,541243.0,193.8,194.0,193.5,193.78,541243.0
2020-06-17 13:20:00,193.74,194.91,193.73,194.7,756843.0,193.74,194.91,193.73,194.7,756843.0
2020-06-17 13:30:00,194.67,195.09,194.29,195.04,805040.0,194.67,195.09,194.29,195.04,805040.0
2020-06-17 13:40:00,195.02,196.01,195.02,195.67,1137805.0,195.02,196.01,195.02,195.67,1137805.0
2020-06-17 13:50:00,195.64,195.95,194.45,194.45,829615.0,195.64,195.95,194.45,194.45,829615.0
2020-06-17 14:00:00,194.48,195.48,194.3,195.28,805795.0,194.48,195.48,194.3,195.28,805795.0
2020-06-17 14:10:00,195.31,195.65,194.82,194.95,662235.0,195.31,195.65,194.82,194.95,662235.0
2020-06-17 14:20:00,194.96,195.1,194.42,194.8,670901.0,194.96,195.1,194.42,194.8,670901.0
2020-06-17 14:30:00,194.79,194.88,194.39,194.66,496471.0,194.79,194.88,194.39,194.66,496471.0
2020-06-17 14:40:00,194.62,195.35,194.61,195.13,774001.0,194.62,195.35,194.61,195.13,774001.0
2020-06-17 14:50:00,195.17,195.6,194.01,194.09,854490.0,195.17,195.6,194.01,194.09,854490.0
2020-06-17 15:00:00,194.09,194.29,193.5,193.83,928904.0,194.09,194.29,193.5,193.83,928904.0
2020-06-17 15:10:00,193.92,194.03,193.26,193.54,961008.0,193.92,194.03,193.26,193.54,961008.0
2020-06-17 15:20:00,193.57,193.77,192.17,192.53,1116508.0,193.57,193.77,192.17,192.53,1116508.0
2020-06-17 15:30:00,192.6,192.72,191.62,192.39,1385480.0,192.6,192.72,191.62,192.39,1385480.0
2020-06-17 15:40:00,192.38,192.49,191.48,191.84,1111786.0,192.38,192.49,191.48,191.84,1111786.0
2020-06-17 15:50:00,191.95,192.96,191.78,192.46,1157770.0,191.95,192.96,191.78,192.46,1157770.0
2020-06-18 09:30:00,188.24,190.05,187.2,189.38,2442665.0,188.24,190.05,187.2,189.38,2442665.0
2020-06-18 09:40:00,189.34,192.07,188.89,192.06,2374486.0,189.34,192.07,188.89,192.06,2374486.0
2020-06-18 09:50:00,192.09,192.3,190.29,190.49,2346140.0,192.09,192.3,190.29,190.49,2346140.0
2020-06-18 10:00:00,190.48,193.71,190.48,193.58,2295536.0,190.48,193.71,190.48,193.58,2295536.0
2020-06-18 10:10:00,193.59,196.69,193.11,196.36,3079576.0,193.59,196.69,193.11,196.36,3079576.0
2020-06-18 10:20:00,196.35,196.47,195.05,195.91,2544497.0,196.35,196.47,195.05,195.91,2544497.0
2020-06-18 10:30:00,195.99,198.04,195.66,195.96,2970685.0,195.99,198.04,195.66,195.96,2970685.0
2020-06-18 10:40:00,195.94,197.71,195.52,196.94,2106776.0,195.94,197.71,195.52,196.94,2106776.0
2020-06-18 10:50:00,196.99,197.45,195.55,197.17,1900307.0,196.99,197.45,195.55,197.17,1900307.0
2020-06-18 11:00:00,197.15,197.2,194.68,195.08,1386511.0,197.15,197.2,194.68,195.08,1386511.0
2020-06-18 11:10:00,195.14,196.12,194.47,194.47,1124935.0,195.14,196.12,194.47,194.47,1124935.0
2020-06-18 11:20:00,194.44,194.85,193.51,194.4,1421891.0,194.44,194.85,193.51,194.4,1421891.0
2020-06-18 11:30:00,194.32,195.05,192.6,193.07,1442340.0,194.32,195.05,192.6,193.07,1442340.0
2020-06-18 11:40:00,193.06,193.68,192.5,193.31,1159969.0,193.06,193.68,192.5,193.31,1159969.0
2020-06-18 11:50:00,193.35,193.35,191.25,191.81,1356510.0,193.35,193.35,191.25,191.81,1356510.0
2020-06-18 12:00:00,191.84,192.05,188.36,190.15,2465548.0,191.84,192.05,188.36,190.15,2465548.0
2020-06-18 12:10:00,190.16,190.89,189.51,190.59,1439330.0,190.16,190.89,189.51,190.59,1439330.0
2020-06-18 12:20:00,190.62,192.3,190.39,191.64,1502057.0,190.62,192.3,190.39,191.64,1502057.0
2020-06-18 12:30:00,191.64,191.65,189.9,190.37,1279988.0,191.64,191.65,189.9,190.37,1279988.0
2020-06-18 12:40:00,190.39,191.28,190.13,191.07,901137.0,190.39,191.28,190.13,191.07,901137.0
2020-06-18 12:50:00,191.01,191.05,190.27,190.55,602145.0,191.01,191.05,190.27,190.55,602145.0
2020-06-18 13:00:00,190.57,190.91,189.71,190.81,659059.0,190.57,190.91,189.71,190.81,659059.0
2020-06-18 13:10:00,190.8,191.8,190.68,191.52,935108.0,190.8,191.8,190.68,191.52,935108.0
2020-06-18 13:20:00,191.52,192.15,191.07,191.84,731884.0,191.52,192.15,191.07,191.84,731884.0
2020-06-18 13:30:00,191.85,192.49,191.46,192.33,815894.0,191.85,192.49,191.46,192.33,815894.0
2020-06-18 13:40:00,192.32,192.59,191.32,191.49,710934.0,192.32,192.59,191.32,191.49,710934.0
2020-06-18 13:50:00,191.47,192.32,191.46,191.89,604516.0,191.47,192.32,191.46,191.89,604516.0
2020-06-18 14:00:00,191.88,191.97,190.01,190.3,933799.0,191.88,191.97,190.01,190.3,933799.0
2020-06-18 14:10:00,190.34,191.0,189.87,190.81,918001.0,190.34,191.0,189.87,190.81,918001.0
2020-06-18 14:20:00,190.82,191.74,190.55,191.51,859882.0,190.82,191.74,190.55,191.51,859882.0
2020-06-18 14:30:00,191.49,191.93,190.67,190.86,844319.0,191.49,191.93,190.67,190.86,844319.0
2020-06-18 14:40:00,190.85,191.55,190.58,191.06,613409.0,190.85,191.55,190.58,191.06,613409.0
2020-06-18 14:50:00,191.04,191.58,190.5,190.58,535894.0,191.04,191.58,190.5,190.58,535894.0
2020-06-18 15:00:00,190.58,191.06,190.24,191.03,666958.0,190.58,191.06,190.24,191.03,666958.0
2020-06-18 15:10:00,191.0,191.01,189.7,190.38,888887.0,191.0,191.01,189.7,190.38,888887.0
2020-06-18 15:20:00,190.38,191.24,190.17,190.91,658650.0,190.38,191.24,190.17,190.91,658650.0
2020-06-18 15:30:00,190.92,192.42,190.59,192.12,1104715.0,190.92,192.42,190.59,192.12,1104715.0
2020-06-18 15:40:00,192.06,192.19,191.04,191.61,1117827.0,192.06,192.19,191.04,191.61,1117827.0
2020-06-18 15:50:00,191.68,192.49,191.28,192.17,1410172.0,191.68,192.49,191.28,192.17,1410172.0
2020-06-19 09:30:00,197.9,197.96,194.81,195.75,3181061.0,197.9,197.96,194.81,195.75,3181061.0
2020-06-19 09:40:00,195.73,196.21,193.7,194.21,2169112.0,195.73,196.21,193.7,194.21,2169112.0
2020-06-19 09:50:00,194.22,194.55,192.78,193.5,2244093.0,194.22,194.55,192.78,193.5,2244093.0
2020-06-19 10:00:00,193.49,194.9,193.2,194.52,1966190.0,193.49,194.9,193.2,194.52,1966190.0
2020-06-19 10:10:00,194.5,194.69,193.61,193.9,1336614.0,194.5,194.69,193.61,193.9,1336614.0
2020-06-19 10:20:00,193.86,194.3,193.05,193.31,1269873.0,193.86,194.3,193.05,193.31,1269873.0
2020-06-19 10:30:00,193.28,193.52,191.76,192.27,1753921.0,193.28,193.52,191.76,192.27,1753921.0
2020-06-19 10:40:00,192.29,193.6,191.64,193.51,1711088.0,192.29,193.6,191.64,193.51,1711088.0
2020-06-19 10:50:00,193.46,193.6,192.07,192.45,1308642.0,193.46,193.6,192.07,192.45,1308642.0
2020-06-19 11:00:00,192.48,193.0,191.85,192.96,1202925.0,192.48,193.0,191.85,192.96,1202925.0
2020-06-19 11:10:00,193.0,193.34,192.46,192.58,969845.0,193.0,193.34,192.46,192.58,969845.0
2020-06-19 11:20:00,192.55,192.98,192.03,192.44,1011106.0,192.55,192.98,192.03,192.44,1011106.0
2020-06-19 11:30:00,192.43,192.54,191.42,191.66,1217661.0,192.43,192.54,191.42,191.66,1217661.0
2020-06-19 11:40:00,191.71,192.06,191.26,191.73,810256.0,191.71,192.06,191.26,191.73,810256.0
2020-06-19 11:50:00,191.73,192.2,191.33,191.64,769058.0,191.73,192.2,191.33,191.64,769058.0
2020-06-19 12:00:00,191.65,191.71,190.91,190.93,900168.0,191.65,191.71,190.91,190.93,900168.0
2020-06-19 12:10:00,190.91,191.28,188.01,188.22,2191327.0,190.91,191.28,188.01,188.22,2191327.0
2020-06-19 12:20:00,188.21,189.23,187.47,188.74,2170948.0,188.21,189.23,187.47,188.74,2170948.0
2020-06-19 12:30:00,188.69,189.31,188.01,188.15,1567165.0,188.69,189.31,188.01,188.15,1567165.0
2020-06-19 12:40:00,188.14,189.8,187.93,189.8,1485008.0,188.14,189.8,187.93,189.8,1485008.0
2020-06-19 12:50:00,189.76,190.37,189.13,190.33,1489538.0,189.76,190.37,189.13,190.33,1489538.0
2020-06-19 13:00:00,190.33,190.39,188.58,188.9,1224960.0,190.33,190.39,188.58,188.9,1224960.0
2020-06-19 13:10:00,188.89,189.34,188.18,188.68,930005.0,188.89,189.34,188.18,188.68,930005.0
2020-06-19 13:20:00,188.69,189.23,188.2,188.34,1078439.0,188.69,189.23,188.2,188.34,1078439.0
2020-06-19 13:30:00,188.31,188.61,187.37,188.48,1326865.0,188.31,188.61,187.37,188.48,1326865.0
2020-06-19 13:40:00,188.47,188.59,187.26,187.54,1013244.0,188.47,188.59,187.26,187.54,1013244.0
2020-06-19 13:50:00,187.53,187.82,186.0,186.06,1363989.0,187.53,187.82,186.0,186.06,1363989.0
2020-06-19 14:00:00,186.03,186.9,185.25,185.83,1515089.0,186.03,186.9,185.25,185.83,1515089.0
2020-06-19 14:10:00,185.82,185.82,184.57,184.99,1615286.0,185.82,185.82,184.57,184.99,1615286.0
2020-06-19 14:20:00,184.95,186.26,184.75,185.68,1511011.0,184.95,186.26,184.75,185.68,1511011.0
2020-06-19 14:30:00,185.71,187.41,185.28,187.03,1529974.0,185.71,187.41,185.28,187.03,1529974.0
2020-06-19 14:40:00,187.0,187.71,186.6,186.71,1419735.0,187.0,187.71,186.6,186.71,1419735.0
2020-06-19 14:50:00,186.73,187.53,186.34,187.24,1132077.0,186.73,187.53,186.34,187.24,1132077.0
2020-06-19 15:00:00,187.19,187.97,186.88,187.31,1050229.0,187.19,187.97,186.88,187.31,1050229.0
2020-06-19 15:10:00,187.3,188.87,186.72,188.87,1506310.0,187.3,188.87,186.72,188.87,1506310.0
2020-06-19 15:20:00,188.88,189.35,188.06,188.3,1406703.0,188.88,189.35,188.06,188.3,1406703.0
2020-06-19 15:30:00,188.29,188.7,187.31,187.46,1109912.0,188.29,188.7,187.31,187.46,1109912.0
2020-06-19 15:40:00,187.41,188.37,186.79,187.23,1449461.0,187.41,188.37,186.79,187.23,1449461.0
2020-06-19 15:50:00,187.19,187.64,186.69,186.92,1648101.0,187.19,187.64,186.69,186.92,1648101.0
2020-06-22 09:30:00,184.56,185.62,181.9,182.9,2073189.0,184.56,185.62,181.9,182.9,2073189.0
2020-06-22 09:40:00,182.84,187.17,182.2,186.83,2246076.0,182.84,187.17,182.2,186.83,2246076.0
2020-06-22 09:50:00,186.75,187.92,186.02,186.19,2250174.0,186.75,187.92,186.02,186.19,2250174.0
2020-06-22 10:00:00,186.12,186.64,184.6,184.93,2025091.0,186.12,186.64,184.6,184.93,2025091.0
2020-06-22 10:10:00,184.9,185.3,183.54,184.1,1676754.0,184.9,185.3,183.54,184.1,1676754.0
2020-06-22 10:20:00,184.06,184.85,183.6,183.85,1357357.0,184.06,184.85,183.6,183.85,1357357.0
2020-06-22 10:30:00,183.87,185.4,183.21,185.29,1642668.0,183.87,185.4,183.21,185.29,1642668.0
2020-06-22 10:40:00,185.29,185.55,183.92,184.06,1309196.0,185.29,185.55,183.92,184.06,1309196.0
2020-06-22 10:50:00,184.01,184.27,183.37,183.4,1023337.0,184.01,184.27,183.37,183.4,1023337.0
2020-06-22 11:00:00,183.39,183.99,183.03,183.4,1099606.0,183.39,183.99,183.03,183.4,1099606.0
2020-06-22 11:10:00,183.43,183.61,182.5,183.24,1208736.0,183.43,183.61,182.5,183.24,1208736.0
2020-06-22 11:20:00,183.2,184.07,182.81,183.23,985696.0,183.2,184.07,182.81,183.23,985696.0
2020-06-22 11:30:00,183.19,183.83,182.81,183.72,769517.0,183.19,183.83,182.81,183.72,769517.0
2020-06-22 11:40:00,183.73,184.72,183.24,184.48,1070201.0,183.73,184.72,183.24,184.48,1070201.0
2020-06-22 11:50:00,184.5,184.98,184.15,184.27,1115431.0,184.5,184.98,184.15,184.27,1115431.0
2020-06-22 12:00:00,184.27,185.8,184.27,185.57,1344186.0,184.27,185.8,184.27,185.57,1344186.0
2020-06-22 12:10:00,185.58,185.83,184.91,185.18,886922.0,185.58,185.83,184.91,185.18,886922.0
2020-06-22 12:20:00,185.15,185.55,184.71,184.96,906041.0,185.15,185.55,184.71,184.96,906041.0
2020-06-22 12:30:00,184.97,185.06,184.32,184.86,995825.0,184.97,185.06,184.32,184.86,995825.0
2020-06-22 12:40:00,184.87,185.99,184.45,185.71,1182168.0,184.87,185.99,184.45,185.71,1182168.0
2020-06-22 12:50:00,185.66,186.48,185.57,185.75,1287565.0,185.66,186.48,185.57,185.75,1287565.0
2020-06-22 13:00:00,185.77,186.8,185.76,186.36,1123086.0,185.77,186.8,185.76,186.36,1123086.0
2020-06-22 13:10:00,186.42,186.44,185.65,185.93,812542.0,186.42,186.44,185.65,185.93,812542.0
2020-06-22 13:20:00,185.87,186.5,185.43,186.19,782382.0,185.87,186.5,185.43,186.19,782382.0
2020-06-22 13:30:00,186.19,186.37,185.35,185.75,747043.0,186.19,186.37,185.35,185.75,747043.0
2020-06-22 13:40:00,185.79,186.72,185.74,186.65,765688.0,185.79,186.72,185.74,186.65,765688.0
2020-06-22 13:50:00,186.67,186.85,186.3,186.57,748308.0,186.67,186.85,186.3,186.57,748308.0
2020-06-22 14:00:00,186.61,186.73,185.63,186.19,868273.0,186.61,186.73,185.63,186.19,868273.0
2020-06-22 14:10:00,186.19,186.2,185.27,185.71,802792.0,186.19,186.2,185.27,185.71,802792.0
2020-06-22 14:20:00,185.66,186.47,185.66,186.13,723348.0,185.66,186.47,185.66,186.13,723348.0
2020-06-22 14:30:00,186.11,187.37,185.86,187.03,965418.0,186.11,187.37,185.86,187.03,965418.0
2020-06-22 14:40:00,187.06,188.2,186.83,188.03,1575620.0,187.06,188.2,186.83,188.03,1575620.0
2020-06-22 14:50:00,188.03,188.7,187.31,188.64,1444223.0,188.03,188.7,187.31,188.64,1444223.0
2020-06-22 15:00:00,188.62,188.64,187.64,188.09,1209122.0,188.62,188.64,187.64,188.09,1209122.0
2020-06-22 15:10:00,188.09,188.47,186.8,187.19,1389209.0,188.09,188.47,186.8,187.19,1389209.0
2020-06-22 15:20:00,187.15,187.37,186.28,186.92,1203669.0,187.15,187.37,186.28,186.92,1203669.0
2020-06-22 15:30:00,186.9,188.08,186.79,187.66,1237201.0,186.9,188.08,186.79,187.66,1237201.0
2020-06-22 15:40:00,187.66,188.17,187.43,187.57,996276.0,187.66,188.17,187.43,187.57,996276.0
2020-06-22 15:50:00,187.57,188.61,187.52,188.41,1378086.0,187.57,188.61,187.52,188.41,1378086.0
2020-06-23 09:30:00,189.3,190.12,187.25,187.86,1867945.0,189.3,190.12,187.25,187.86,1867945.0
2020-06-23 09:40:00,187.89,188.71,186.39,186.75,1920001.0,187.89,188.71,186.39,186.75,1920001.0
2020-06-23 09:50:00,186.75,187.37,186.08,186.6,1818520.0,186.75,187.37,186.08,186.6,1818520.0
2020-06-23 10:00:00,186.58,187.0,185.55,186.76,2183237.0,186.58,187.0,185.55,186.76,2183237.0
2020-06-23 10:10:00,186.74,186.77,185.34,186.06,1525810.0,186.74,186.77,185.34,186.06,1525810.0
2020-06-23 10:20:00,186.09,186.53,185.38,185.9,1533069.0,186.09,186.53,185.38,185.9,1533069.0
2020-06-23 10:30:00,185.94,186.37,184.78,185.07,1795427.0,185.94,186.37,184.78,185.07,1795427.0
2020-06-23 10:40:00,185.04,185.6,184.16,184.93,1575993.0,185.04,185.6,184.16,184.93,1575993.0
2020-06-23 10:50:00,184.91,185.82,184.6,185.44,1611130.0,184.91,185.82,184.6,185.44,1611130.0
2020-06-23 11:00:00,185.47,185.99,185.07,185.28,1127950.0,185.47,185.99,185.07,185.28,1127950.0
2020-06-23 11:10:00,185.25,185.59,184.55,184.98,784415.0,185.25,185.59,184.55,184.98,784415.0
2020-06-23 11:20:00,185.0,185.63,184.96,185.38,828303.0,185.0,185.63,184.96,185.38,828303.0
2020-06-23 11:30:00,185.39,185.42,184.78,185.1,671408.0,185.39,185.42,184.78,185.1,671408.0
2020-06-23 11:40:00,185.1,185.22,184.14,184.31,752140.0,185.1,185.22,184.14,184.31,752140.0
2020-06-23 11:50:00,184.3,184.58,183.84,184.45,1180902.0,184.3,184.58,183.84,184.45,1180902.0
2020-06-23 12:00:00,184.49,184.56,183.77,183.85,923604.0,184.49,184.56,183.77,183.85,923604.0
2020-06-23 12:10:00,183.89,184.5,183.7,183.84,919058.0,183.89,184.5,183.7,183.84,919058.0
2020-06-23 12:20:00,183.86,184.49,183.55,184.48,830262.0,183.86,184.49,183.55,184.48,830262.0
2020-06-23 12:30:00,184.49,185.17,184.28,184.9,1339580.0,184.49,185.17,184.28,184.9,1339580.0
2020-06-23 12:40:00,184.88,184.99,184.35,184.81,868625.0,184.88,184.99,184.35,184.81,868625.0
2020-06-23 12:50:00,184.83,185.16,184.58,184.95,781744.0,184.83,185.16,184.58,184.95,781744.0
2020-06-23 13:00:00,184.94,185.35,184.75,185.29,494541.0,184.94,185.35,184.75,185.29,494541.0
2020-06-23 13:10:00,185.28,185.6,185.1,185.39,758661.0,185.28,185.6,185.1,185.39,758661.0
2020-06-23 13:20:00,185.4,185.73,185.0,185.27,716825.0,185.4,185.73,185.0,185.27,716825.0
2020-06-23 13:30:00,185.28,185.6,185.0,185.18,570555.0,185.28,185.6,185.0,185.18,570555.0
2020-06-23 13:40:00,185.18,185.27,184.64,184.78,608334.0,185.18,185.27,184.64,184.78,608334.0
2020-06-23 13:50:00,184.76,184.79,184.22,184.69,814168.0,184.76,184.79,184.22,184.69,814168.0
2020-06-23 14:00:00,184.69,184.77,184.12,184.65,582301.0,184.69,184.77,184.12,184.65,582301.0
2020-06-23 14:10:00,184.7,185.15,184.4,184.97,519410.0,184.7,185.15,184.4,184.97,519410.0
2020-06-23 14:20:00,184.98,185.57,184.93,185.56,485530.0,184.98,185.57,184.93,185.56,485530.0
2020-06-23 14:30:00,185.55,186.4,185.4,186.4,988140.0,185.55,186.4,185.4,186.4,988140.0
2020-06-23 14:40:00,186.4,187.55,186.19,187.46,1754120.0,186.4,187.55,186.19,187.46,1754120.0
2020-06-23 14:50:00,187.46,188.01,186.91,187.89,1364010.0,187.46,188.01,186.91,187.89,1364010.0
2020-06-23 15:00:00,187.85,188.11,186.99,187.13,1288831.0,187.85,188.11,186.99,187.13,1288831.0
2020-06-23 15:10:00,187.16,189.01,187.13,188.77,1669347.0,187.16,189.01,187.13,188.77,1669347.0
2020-06-23 15:20:00,188.75,189.0,187.55,187.67,1499247.0,188.75,189.0,187.55,187.67,1499247.0
2020-06-23 15:30:00,187.65,188.53,187.57,188.21,1019175.0,187.65,188.53,187.57,188.21,1019175.0
2020-06-23 15:40:00,188.22,188.23,187.32,187.74,999778.0,188.22,188.23,187.32,187.74,999778.0
2020-06-23 15:50:00,187.7,188.5,187.17,187.75,1212226.0,187.7,188.5,187.17,187.75,1212226.0
2020-06-24 09:30:00,183.61,184.57,182.65,184.04,2439102.0,183.61,184.57,182.65,184.04,2439102.0
2020-06-24 09:40:00,184.05,185.2,182.82,183.4,2214135.0,184.05,185.2,182.82,183.4,2214135.0
2020-06-24 09:50:00,183.38,183.99,182.1,182.25,2366055.0,183.38,183.99,182.1,182.25,2366055.0
2020-06-24 10:00:00,182.27,183.44,182.12,182.97,1560228.0,182.27,183.44,182.12,182.97,1560228.0
2020-06-24 10:10:00,182.98,183.34,182.2,182.22,1222016.0,182.98,183.34,182.2,182.22,1222016.0
2020-06-24 10:20:00,182.22,183.35,182.01,183.3,1444443.0,182.22,183.35,182.01,183.3,1444443.0
2020-06-24 10:30:00,183.22,183.47,181.17,181.41,1875894.0,183.22,183.47,181.17,181.41,1875894.0
2020-06-24 10:40:00,181.41,181.88,180.75,180.87,1480750.0,181.41,181.88,180.75,180.87,1480750.0
2020-06-24 10:50:00,180.83,181.53,180.61,181.13,1414846.0,180.83,181.53,180.61,181.13,1414846.0
2020-06-24 11:00:00,181.09,182.05,180.86,181.18,1162625.0,181.09,182.05,180.86,181.18,1162625.0
2020-06-24 11:10:00,181.19,181.41,180.12,180.2,1174444.0,181.19,181.41,180.12,180.2,1174444.0
2020-06-24 11:20:00,180.2,181.0,179.87,180.53,1409466.0,180.2,181.0,179.87,180.53,1409466.0
2020-06-24 11:30:00,180.5,180.67,178.02,178.16,1698921.0,180.5,180.67,178.02,178.16,1698921.0
2020-06-24 11:40:00,178.11,178.42,176.43,176.58,2371180.0,178.11,178.42,176.43,176.58,2371180.0
2020-06-24 11:50:00,176.62,178.24,176.61,178.18,1387328.0,176.62,178.24,176.61,178.18,1387328.0
2020-06-24 12:00:00,178.18,179.08,177.62,177.73,1458249.0,178.18,179.08,177.62,177.73,1458249.0
2020-06-24 12:10:00,177.75,178.78,177.71,178.62,973424.0,177.75,178.78,177.71,178.62,973424.0
2020-06-24 12:20:00,178.62,179.4,178.2,179.04,941553.0,178.62,179.4,178.2,179.04,941553.0
2020-06-24 12:30:00,179.08,179.11,178.27,178.7,874754.0,179.08,179.11,178.27,178.7,874754.0
2020-06-24 12:40:00,178.7,180.22,178.46,179.34,1279191.0,178.7,180.22,178.46,179.34,1279191.0
2020-06-24 12:50:00,179.39,180.09,178.9,179.47,1129493.0,179.39,180.09,178.9,179.47,1129493.0
2020-06-24 13:00:00,179.45,179.58,178.63,178.82,868820.0,179.45,179.58,178.63,178.82,868820.0
2020-06-24 13:10:00,178.8,179.38,178.28,178.95,817978.0,178.8,179.38,178.28,178.95,817978.0
2020-06-24 13:20:00,178.9,179.0,177.91,178.07,761640.0,178.9,179.0,177.91,178.07,761640.0
2020-06-24 13:30:00,178.08,178.1,177.4,177.59,868815.0,178.08,178.1,177.4,177.59,868815.0
2020-06-24 13:40:00,177.6,178.25,177.04,177.53,850870.0,177.6,178.25,177.04,177.53,850870.0
2020-06-24 13:50:00,177.52,177.75,177.1,177.73,597028.0,177.52,177.75,177.1,177.73,597028.0
2020-06-24 14:00:00,177.71,178.57,177.18,178.47,1032253.0,177.71,178.57,177.18,178.47,1032253.0
2020-06-24 14:10:00,178.47,178.91,178.06,178.25,1110243.0,178.47,178.91,178.06,178.25,1110243.0
2020-06-24 14:20:00,178.27,178.55,177.41,178.15,878944.0,178.27,178.55,177.41,178.15,878944.0
2020-06-24 14:30:00,178.1,178.37,177.71,177.8,684689.0,178.1,178.37,177.71,177.8,684689.0
2020-06-24 14:40:00,177.79,177.88,176.58,176.87,1300585.0,177.79,177.88,176.58,176.87,1300585.0
2020-06-24 14:50:00,176.91,177.09,176.07,176.68,1176036.0,176.91,177.09,176.07,176.68,1176036.0
2020-06-24 15:00:00,176.7,177.6,176.68,177.36,1020188.0,176.7,177.6,176.68,177.36,1020188.0
2020-06-24 15:10:00,177.36,178.26,176.91,178.17,1127789.0,177.36,178.26,176.91,178.17,1127789.0
2020-06-24 15:20:00,178.2,178.46,177.38,177.6,863858.0,178.2,178.46,177.38,177.6,863858.0
2020-06-24 15:30:00,177.6,177.83,177.04,177.4,806516.0,177.6,177.83,177.04,177.4,806516.0
2020-06-24 15:40:00,177.35,178.73,177.25,178.18,1066866.0,177.35,178.73,177.25,178.18,1066866.0
2020-06-24 15:50:00,178.15,178.19,176.56,176.79,1784310.0,178.15,178.19,176.56,176.79,1784310.0
2020-06-25 09:30:00,169.87,173.62,169.59,173.43,3055720.0,169.87,173.62,169.59,173.43,3055720.0
2020-06-25 09:40:00,173.45,173.59,170.39,171.08,2916549.0,173.45,173.59,170.39,171.08,2916549.0
2020-06-25 09:50:00,171.12,174.35,170.81,174.2,2431530.0,171.12,174.35,170.81,174.2,2431530.0
2020-06-25 10:00:00,174.16,175.87,173.87,174.38,2602564.0,174.16,175.87,173.87,174.38,2602564.0
2020-06-25 10:10:00,174.37,176.5,173.9,174.9,2329317.0,174.37,176.5,173.9,174.9,2329317.0
2020-06-25 10:20:00,174.91,177.25,174.84,177.21,1667298.0,174.91,177.25,174.84,177.21,1667298.0
2020-06-25 10:30:00,177.21,177.5,174.3,174.76,2047977.0,177.21,177.5,174.3,174.76,2047977.0
2020-06-25 10:40:00,174.73,175.34,173.0,173.02,1857759.0,174.73,175.34,173.0,173.02,1857759.0
2020-06-25 10:50:00,173.04,174.15,172.45,173.83,1684471.0,173.04,174.15,172.45,173.83,1684471.0
2020-06-25 11:00:00,173.81,174.35,171.75,171.9,1735755.0,173.81,174.35,171.75,171.9,1735755.0
2020-06-25 11:10:00,171.88,174.18,171.88,173.66,1598041.0,171.88,174.18,171.88,173.66,1598041.0
2020-06-25 11:20:00,173.63,173.75,172.55,172.73,999615.0,173.63,173.75,172.55,172.73,999615.0
2020-06-25 11:30:00,172.78,172.98,171.67,172.41,1161437.0,172.78,172.98,171.67,172.41,1161437.0
2020-06-25 11:40:00,172.45,173.39,171.81,173.26,1097057.0,172.45,173.39,171.81,173.26,1097057.0
2020-06-25 11:50:00,173.26,173.87,172.81,173.42,1055250.0,173.26,173.87,172.81,173.42,1055250.0
2020-06-25 12:00:00,173.42,174.53,173.41,173.63,942520.0,173.42,174.53,173.41,173.63,942520.0
2020-06-25 12:10:00,173.64,174.49,173.4,173.96,964842.0,173.64,174.49,173.4,173.96,964842.0
2020-06-25 12:20:00,173.97,174.29,172.82,172.97,668256.0,173.97,174.29,172.82,172.97,668256.0
2020-06-25 12:30:00,173.0,173.46,172.11,172.11,1296852.0,173.0,173.46,172.11,172.11,1296852.0
2020-06-25 12:40:00,172.12,172.63,171.86,171.99,1041876.0,172.12,172.63,171.86,171.99,1041876.0
2020-06-25 12:50:00,171.98,172.76,171.82,172.74,664681.0,171.98,172.76,171.82,172.74,664681.0
2020-06-25 13:00:00,172.75,172.75,171.55,171.56,668726.0,172.75,172.75,171.55,171.56,668726.0
2020-06-25 13:10:00,171.59,171.88,171.12,171.62,920421.0,171.59,171.88,171.12,171.62,920421.0
2020-06-25 13:20:00,171.64,171.84,171.02,171.6,814679.0,171.64,171.84,171.02,171.6,814679.0
2020-06-25 13:30:00,171.58,172.61,171.21,172.41,948962.0,171.58,172.61,171.21,172.41,948962.0
2020-06-25 13:40:00,172.47,172.7,172.12,172.43,522466.0,172.47,172.7,172.12,172.43,522466.0
2020-06-25 13:50:00,172.45,172.56,171.88,172.03,404331.0,172.45,172.56,171.88,172.03,404331.0
2020-06-25 14:00:00,172.03,172.06,171.52,171.63,410380.0,172.03,172.06,171.52,171.63,410380.0
2020-06-25 14:10:00,171.66,172.46,171.58,172.02,411388.0,171.66,172.46,171.58,172.02,411388.0
2020-06-25 14:20:00,172.01,172.02,171.19,171.44,593814.0,172.01,172.02,171.19,171.44,593814.0
2020-06-25 14:30:00,171.42,171.43,170.6,171.17,874644.0,171.42,171.43,170.6,171.17,874644.0
2020-06-25 14:40:00,171.17,171.66,171.0,171.32,555466.0,171.17,171.66,171.0,171.32,555466.0
2020-06-25 14:50:00,171.31,171.77,171.11,171.14,631885.0,171.31,171.77,171.11,171.14,631885.0
2020-06-25 15:00:00,171.11,173.2,170.94,172.75,1313790.0,171.11,173.2,170.94,172.75,1313790.0
2020-06-25 15:10:00,172.74,174.2,172.61,173.83,1400231.0,172.74,174.2,172.61,173.83,1400231.0
2020-06-25 15:20:00,173.8,175.25,173.74,174.87,1521035.0,173.8,175.25,173.74,174.87,1521035.0
2020-06-25 15:30:00,174.85,175.19,173.86,174.06,1504852.0,174.85,175.19,173.86,174.06,1504852.0
2020-06-25 15:40:00,174.07,174.96,173.91,174.08,1070989.0,174.07,174.96,173.91,174.08,1070989.0
2020-06-25 15:50:00,174.15,175.0,174.06,174.96,1201385.0,174.15,175.0,174.06,174.96,1201385.0
2020-06-26 09:30:00,173.5,173.85,171.11,172.42,1873409.0,173.5,173.85,171.11,172.42,1873409.0
2020-06-26 09:40:00,172.36,172.7,170.36,171.04,1547880.0,172.36,172.7,170.36,171.04,1547880.0
2020-06-26 09:50:00,171.01,171.49,170.1,171.47,1597671.0,171.01,171.49,170.1,171.47,1597671.0
2020-06-26 10:00:00,171.49,171.67,170.47,170.65,1206285.0,171.49,171.67,170.47,170.65,1206285.0
2020-06-26 10:10:00,170.7,170.79,169.88,169.94,1279421.0,170.7,170.79,169.88,169.94,1279421.0
2020-06-26 10:20:00,169.9,170.23,168.8,169.65,1687870.0,169.9,170.23,168.8,169.65,1687870.0
2020-06-26 10:30:00,169.62,170.16,167.6,167.91,1541249.0,169.62,170.16,167.6,167.91,1541249.0
2020-06-26 10:40:00,167.87,169.5,167.71,168.44,1395563.0,167.87,169.5,167.71,168.44,1395563.0
2020-06-26 10:50:00,168.49,169.4,168.04,169.08,1051235.0,168.49,169.4,168.04,169.08,1051235.0
2020-06-26 11:00:00,169.06,170.17,168.99,169.87,979988.0,169.06,170.17,168.99,169.87,979988.0
2020-06-26 11:10:00,169.83,169.83,168.69,168.92,758708.0,169.83,169.83,168.69,168.92,758708.0
2020-06-26 11:20:00,168.92,171.5,168.84,170.72,2027059.0,168.92,171.5,168.84,170.72,2027059.0
2020-06-26 11:30:00,170.85,171.45,170.42,171.4,938252.0,170.85,171.45,170.42,171.4,938252.0
2020-06-26 11:40:00,171.38,171.39,169.37,170.06,1485229.0,171.38,171.39,169.37,170.06,1485229.0
2020-06-26 11:50:00,170.07,170.42,169.45,169.87,881894.0,170.07,170.42,169.45,169.87,881894.0
2020-06-26 12:00:00,169.9,170.15,169.37,169.94,828979.0,169.9,170.15,169.37,169.94,828979.0
2020-06-26 12:10:00,169.93,170.28,169.62,169.71,671507.0,169.93,170.28,169.62,169.71,671507.0
2020-06-26 12:20:00,169.71,170.41,169.2,170.4,597352.0,169.71,170.41,169.2,170.4,597352.0
2020-06-26 12:30:00,170.42,171.49,169.83,171.49,725619.0,170.42,171.49,169.83,171.49,725619.0
2020-06-26 12:40:00,171.47,171.6,170.81,171.13,837514.0,171.47,171.6,170.81,171.13,837514.0
2020-06-26 12:50:00,171.15,171.6,170.68,171.52,671943.0,171.15,171.6,170.68,171.52,671943.0
2020-06-26 13:00:00,171.58,172.29,171.32,172.22,900452.0,171.58,172.29,171.32,172.22,900452.0
2020-06-26 13:10:00,172.22,172.31,171.04,171.22,648963.0,172.22,172.31,171.04,171.22,648963.0
2020-06-26 13:20:00,171.26,171.41,170.61,170.67,479457.0,171.26,171.41,170.61,170.67,479457.0
2020-06-26 13:30:00,170.68,171.7,170.43,171.39,877735.0,170.68,171.7,170.43,171.39,877735.0
2020-06-26 13:40:00,171.37,171.61,170.93,171.42,475226.0,171.37,171.61,170.93,171.42,475226.0
2020-06-26 13:50:00,171.44,171.58,170.84,171.15,489480.0,171.44,171.58,170.84,171.15,489480.0
2020-06-26 14:00:00,171.14,171.14,170.44,170.68,577399.0,171.14,171.14,170.44,170.68,577399.0
2020-06-26 14:10:00,170.7,170.88,169.7,169.7,763802.0,170.7,170.88,169.7,169.7,763802.0
2020-06-26 14:20:00,169.74,170.22,169.49,169.8,881126.0,169.74,170.22,169.49,169.8,881126.0
2020-06-26 14:30:00,169.82,170.38,169.5,169.81,875189.0,169.82,170.38,169.5,169.81,875189.0
2020-06-26 14:40:00,169.81,170.32,169.69,170.03,612996.0,169.81,170.32,169.69,170.03,612996.0
2020-06-26 14:50:00,170.02,170.97,170.01,170.67,813841.0,170.02,170.97,170.01,170.67,813841.0
2020-06-26 15:00:00,170.67,170.99,169.95,170.4,854496.0,170.67,170.99,169.95,170.4,854496.0
2020-06-26 15:10:00,170.4,171.07,170.25,170.43,797441.0,170.4,171.07,170.25,170.43,797441.0
2020-06-26 15:20:00,170.48,170.78,170.04,170.69,830496.0,170.48,170.78,170.04,170.69,830496.0
2020-06-26 15:30:00,170.7,170.8,169.96,170.23,680704.0,170.7,170.8,169.96,170.23,680704.0
2020-06-26 15:40:00,170.23,170.98,170.06,170.5,975297.0,170.23,170.98,170.06,170.5,975297.0
2020-06-26 15:50:00,170.48,170.86,169.63,169.93,1595905.0,170.48,170.86,169.63,169.93,1595905.0
2020-06-29 09:30:00,181.0,181.67,177.18,177.53,3417345.0,181.0,181.67,177.18,177.53,3417345.0
2020-06-29 09:40:00,177.51,178.95,176.27,178.31,2314056.0,177.51,178.95,176.27,178.31,2314056.0
2020-06-29 09:50:00,178.31,181.54,178.3,180.51,2916956.0,178.31,181.54,178.3,180.51,2916956.0
2020-06-29 10:00:00,180.52,184.11,180.31,183.91,2980663.0,180.52,184.11,180.31,183.91,2980663.0
2020-06-29 10:10:00,183.91,184.8,182.67,183.81,2556040.0,183.91,184.8,182.67,183.81,2556040.0
2020-06-29 10:20:00,183.85,184.13,182.53,183.52,2003678.0,183.85,184.13,182.53,183.52,2003678.0
2020-06-29 10:30:00,183.53,184.05,181.67,183.29,1930418.0,183.53,184.05,181.67,183.29,1930418.0
2020-06-29 10:40:00,183.27,183.31,182.3,182.94,1297162.0,183.27,183.31,182.3,182.94,1297162.0
2020-06-29 10:50:00,182.96,183.87,182.43,182.93,1439397.0,182.96,183.87,182.43,182.93,1439397.0
2020-06-29 11:00:00,182.99,183.56,181.86,181.99,1097173.0,182.99,183.56,181.86,181.99,1097173.0
2020-06-29 11:10:00,181.99,182.0,180.66,181.37,1747027.0,181.99,182.0,180.66,181.37,1747027.0
2020-06-29 11:20:00,181.37,181.82,180.43,181.01,1297799.0,181.37,181.82,180.43,181.01,1297799.0
2020-06-29 11:30:00,181.02,181.37,180.28,180.61,837050.0,181.02,181.37,180.28,180.61,837050.0
2020-06-29 11:40:00,180.6,181.15,180.0,180.28,1012802.0,180.6,181.15,180.0,180.28,1012802.0
2020-06-29 11:50:00,180.26,180.46,179.43,180.04,819186.0,180.26,180.46,179.43,180.04,819186.0
2020-06-29 12:00:00,180.06,180.99,180.06,180.35,815783.0,180.06,180.99,180.06,180.35,815783.0
2020-06-29 12:10:00,180.31,181.6,180.01,181.5,956342.0,180.31,181.6,180.01,181.5,956342.0
2020-06-29 12:20:00,181.53,181.83,181.22,181.63,849988.0,181.53,181.83,181.22,181.63,849988.0
2020-06-29 12:30:00,181.61,182.7,181.51,182.58,1118062.0,181.61,182.7,181.51,182.58,1118062.0
2020-06-29 12:40:00,182.61,183.47,182.4,183.2,1220416.0,182.61,183.47,182.4,183.2,1220416.0
2020-06-29 12:50:00,183.21,183.81,182.67,183.29,1072896.0,183.21,183.81,182.67,183.29,1072896.0
2020-06-29 13:00:00,183.3,184.99,183.0,184.91,1259706.0,183.3,184.99,183.0,184.91,1259706.0
2020-06-29 13:10:00,184.93,187.0,184.75,186.42,2521726.0,184.93,187.0,184.75,186.42,2521726.0
2020-06-29 13:20:00,186.47,187.7,186.24,187.44,1874523.0,186.47,187.7,186.24,187.44,1874523.0
2020-06-29 13:30:00,187.43,188.15,186.56,188.1,1658720.0,187.43,188.15,186.56,188.1,1658720.0
2020-06-29 13:40:00,188.1,188.25,186.86,187.16,1418290.0,188.1,188.25,186.86,187.16,1418290.0
2020-06-29 13:50:00,187.14,187.26,186.05,186.91,1303173.0,187.14,187.26,186.05,186.91,1303173.0
2020-06-29 14:00:00,186.94,188.19,186.77,187.4,1550308.0,186.94,188.19,186.77,187.4,1550308.0
2020-06-29 14:10:00,187.35,188.93,187.02,188.6,1514655.0,187.35,188.93,187.02,188.6,1514655.0
2020-06-29 14:20:00,188.56,189.34,188.0,188.39,1475609.0,188.56,189.34,188.0,188.39,1475609.0
2020-06-29 14:30:00,188.36,189.96,188.28,189.85,1467550.0,188.36,189.96,188.28,189.85,1467550.0
2020-06-29 14:40:00,189.84,191.05,189.49,190.14,1972977.0,189.84,191.05,189.49,190.14,1972977.0
2020-06-29 14:50:00,190.12,191.3,189.6,190.82,1648213.0,190.12,191.3,189.6,190.82,1648213.0
2020-06-29 15:00:00,190.85,191.45,189.7,190.56,1683429.0,190.85,191.45,189.7,190.56,1683429.0
2020-06-29 15:10:00,190.58,191.9,190.02,191.83,1742133.0,190.58,191.9,190.02,191.83,1742133.0
2020-06-29 15:20:00,191.75,192.52,191.37,191.7,1925103.0,191.75,192.52,191.37,191.7,1925103.0
2020-06-29 15:30:00,191.69,193.24,191.63,192.74,2069153.0,191.69,193.24,191.63,192.74,2069153.0
2020-06-29 15:40:00,192.76,192.98,191.7,191.9,1634694.0,192.76,192.98,191.7,191.9,1634694.0
2020-06-29 15:50:00,191.94,194.5,191.94,194.42,2814001.0,191.94,194.5,191.94,194.42,2814001.0
2020-06-30 09:30:00,188.02,188.49,184.03,184.14,3680528.0,188.02,188.49,184.03,184.14,3680528.0
2020-06-30 09:40:00,184.19,184.97,181.7,181.97,3834451.0,184.19,184.97,181.7,181.97,3834451.0
2020-06-30 09:50:00,181.98,182.74,180.75,182.61,3428557.0,181.98,182.74,180.75,182.61,3428557.0
2020-06-30 10:00:00,182.6,183.5,181.47,182.95,2818339.0,182.6,183.5,181.47,182.95,2818339.0
2020-06-30 10:10:00,183.0,183.05,180.38,181.7,2298195.0,183.0,183.05,180.38,181.7,2298195.0
2020-06-30 10:20:00,181.69,182.98,181.38,181.66,1955835.0,181.69,182.98,181.38,181.66,1955835.0
2020-06-30 10:30:00,181.71,182.84,181.49,181.94,1510013.0,181.71,182.84,181.49,181.94,1510013.0
2020-06-30 10:40:00,181.91,184.43,181.71,184.33,2090282.0,181.91,184.43,181.71,184.33,2090282.0
2020-06-30 10:50:00,184.28,185.45,184.26,184.84,2373953.0,184.28,185.45,184.26,184.84,2373953.0
2020-06-30 11:00:00,184.79,186.11,184.33,185.39,1861778.0,184.79,186.11,184.33,185.39,1861778.0
2020-06-30 11:10:00,185.42,185.48,183.6,184.29,1766479.0,185.42,185.48,183.6,184.29,1766479.0
2020-06-30 11:20:00,184.23,184.43,182.3,182.64,1690036.0,184.23,184.43,182.3,182.64,1690036.0
2020-06-30 11:30:00,182.58,183.2,181.87,183.06,1727578.0,182.58,183.2,181.87,183.06,1727578.0
2020-06-30 11:40:00,183.06,183.31,182.52,182.68,947446.0,183.06,183.31,182.52,182.68,947446.0
2020-06-30 11:50:00,182.65,183.1,182.19,182.29,917098.0,182.65,183.1,182.19,182.29,917098.0
2020-06-30 12:00:00,182.29,184.27,182.13,183.92,1431099.0,182.29,184.27,182.13,183.92,1431099.0
2020-06-30 12:10:00,183.92,184.73,183.68,184.43,1110402.0,183.92,184.73,183.68,184.43,1110402.0
2020-06-30 12:20:00,184.41,184.45,183.25,183.28,868101.0,184.41,184.45,183.25,183.28,868101.0
2020-06-30 12:30:00,183.28,183.3,182.55,182.81,1037303.0,183.28,183.3,182.55,182.81,1037303.0
2020-06-30 12:40:00,182.86,182.99,182.1,182.5,834868.0,182.86,182.99,182.1,182.5,834868.0
2020-06-30 12:50:00,182.47,182.87,182.2,182.34,659062.0,182.47,182.87,182.2,182.34,659062.0
2020-06-30 13:00:00,182.35,182.7,182.08,182.15,576669.0,182.35,182.7,182.08,182.15,576669.0
2020-06-30 13:10:00,182.15,182.24,181.51,181.96,1056039.0,182.15,182.24,181.51,181.96,1056039.0
2020-06-30 13:20:00,181.97,183.11,181.91,183.01,978116.0,181.97,183.11,181.91,183.01,978116.0
2020-06-30 13:30:00,183.03,183.24,182.01,182.15,884548.0,183.03,183.24,182.01,182.15,884548.0
2020-06-30 13:40:00,182.15,182.67,181.7,182.48,878188.0,182.15,182.67,181.7,182.48,878188.0
2020-06-30 13:50:00,182.48,183.04,182.1,182.95,710960.0,182.48,183.04,182.1,182.95,710960.0
2020-06-30 14:00:00,182.96,182.97,182.1,182.84,710217.0,182.96,182.97,182.1,182.84,710217.0
2020-06-30 14:10:00,182.84,182.97,182.37,182.85,543292.0,182.84,182.97,182.37,182.85,543292.0
2020-06-30 14:20:00,182.85,184.02,182.56,183.99,1311237.0,182.85,184.02,182.56,183.99,1311237.0
2020-06-30 14:30:00,183.99,184.0,183.0,183.53,1040253.0,183.99,184.0,183.0,183.53,1040253.0
2020-06-30 14:40:00,183.48,184.42,183.17,184.32,1015598.0,183.48,184.42,183.17,184.32,1015598.0
2020-06-30 14:50:00,184.33,184.5,183.72,184.42,1021131.0,184.33,184.5,183.72,184.42,1021131.0
2020-06-30 15:00:00,184.39,184.58,183.3,183.54,1209414.0,184.39,184.58,183.3,183.54,1209414.0
2020-06-30 15:10:00,183.55,184.39,183.21,184.3,1099111.0,183.55,184.39,183.21,184.3,1099111.0
2020-06-30 15:20:00,184.29,184.89,184.0,184.06,1044330.0,184.29,184.89,184.0,184.06,1044330.0
2020-06-30 15:30:00,184.05,184.81,184.02,184.25,1024766.0,184.05,184.81,184.02,184.25,1024766.0
2020-06-30 15:40:00,184.26,184.5,183.07,183.12,1215705.0,184.26,184.5,183.07,183.12,1215705.0
2020-06-30 15:50:00,183.24,184.11,183.0,183.07,1362154.0,183.24,184.11,183.0,183.07,1362154.0
2020-07-01 09:30:00,185.88,190.61,185.12,188.58,3260235.0,185.88,190.61,185.12,188.58,3260235.0
2020-07-01 09:40:00,188.58,190.12,186.35,186.78,2557090.0,188.58,190.12,186.35,186.78,2557090.0
2020-07-01 09:50:00,186.72,187.89,184.34,185.61,2439398.0,186.72,187.89,184.34,185.61,2439398.0
2020-07-01 10:00:00,185.7,186.52,185.25,186.05,1811911.0,185.7,186.52,185.25,186.05,1811911.0
2020-07-01 10:10:00,186.05,187.6,186.04,186.45,1773125.0,186.05,187.6,186.04,186.45,1773125.0
2020-07-01 10:20:00,186.42,186.85,185.46,185.92,1296064.0,186.42,186.85,185.46,185.92,1296064.0
2020-07-01 10:30:00,185.86,186.51,183.63,184.27,1778530.0,185.86,186.51,183.63,184.27,1778530.0
2020-07-01 10:40:00,184.24,184.65,181.42,181.79,1900192.0,184.24,184.65,181.42,181.79,1900192.0
2020-07-01 10:50:00,181.76,183.21,181.04,182.95,1791866.0,181.76,183.21,181.04,182.95,1791866.0
2020-07-01 11:00:00,182.95,183.16,181.76,182.13,1092307.0,182.95,183.16,181.76,182.13,1092307.0
2020-07-01 11:10:00,182.22,182.35,181.1,181.22,1389822.0,182.22,182.35,181.1,181.22,1389822.0
2020-07-01 11:20:00,181.26,181.53,180.66,181.22,1298410.0,181.26,181.53,180.66,181.22,1298410.0
2020-07-01 11:30:00,181.25,181.81,180.75,181.22,920899.0,181.25,181.81,180.75,181.22,920899.0
2020-07-01 11:40:00,181.29,183.34,181.22,183.06,1414678.0,181.29,183.34,181.22,183.06,1414678.0
2020-07-01 11:50:00,183.1,183.76,182.12,182.73,1313004.0,183.1,183.76,182.12,182.73,1313004.0
2020-07-01 12:00:00,182.77,183.26,182.45,182.78,691404.0,182.77,183.26,182.45,182.78,691404.0
2020-07-01 12:10:00,182.77,184.2,182.76,184.04,983876.0,182.77,184.2,182.76,184.04,983876.0
2020-07-01 12:20:00,184.06,184.07,182.53,182.54,734169.0,184.06,184.07,182.53,182.54,734169.0
2020-07-01 12:30:00,182.53,183.1,182.01,182.87,900936.0,182.53,183.1,182.01,182.87,900936.0
2020-07-01 12:40:00,182.89,183.3,181.78,182.1,694999.0,182.89,183.3,181.78,182.1,694999.0
2020-07-01 12:50:00,182.15,182.3,181.26,181.68,747847.0,182.15,182.3,181.26,181.68,747847.0
2020-07-01 13:00:00,181.68,181.75,180.91,181.36,789395.0,181.68,181.75,180.91,181.36,789395.0
2020-07-01 13:10:00,181.37,181.9,180.87,181.1,646071.0,181.37,181.9,180.87,181.1,646071.0
2020-07-01 13:20:00,181.11,181.7,180.59,180.8,903580.0,181.11,181.7,180.59,180.8,903580.0
2020-07-01 13:30:00,180.86,181.9,180.77,181.67,700591.0,180.86,181.9,180.77,181.67,700591.0
2020-07-01 13:40:00,181.71,181.84,180.96,181.35,632716.0,181.71,181.84,180.96,181.35,632716.0
2020-07-01 13:50:00,181.34,181.5,180.81,181.17,501014.0,181.34,181.5,180.81,181.17,501014.0
2020-07-01 14:00:00,181.17,182.34,181.16,182.18,738006.0,181.17,182.34,181.16,182.18,738006.0
2020-07-01 14:10:00,182.2,182.58,181.8,182.19,685110.0,182.2,182.58,181.8,182.19,685110.0
2020-07-01 14:20:00,182.2,182.29,181.31,181.46,607839.0,182.2,182.29,181.31,181.46,607839.0
2020-07-01 14:30:00,181.47,181.55,180.95,181.29,542393.0,181.47,181.55,180.95,181.29,542393.0
2020-07-01 14:40:00,181.28,181.43,181.0,181.4,355089.0,181.28,181.43,181.0,181.4,355089.0
2020-07-01 14:50:00,181.42,181.99,181.38,181.67,542332.0,181.42,181.99,181.38,181.67,542332.0
2020-07-01 15:00:00,181.63,182.25,181.27,181.45,632414.0,181.63,182.25,181.27,181.45,632414.0
2020-07-01 15:10:00,181.44,181.8,181.25,181.68,406167.0,181.44,181.8,181.25,181.68,406167.0
2020-07-01 15:20:00,181.65,182.16,181.55,181.68,458531.0,181.65,182.16,181.55,181.68,458531.0
2020-07-01 15:30:00,181.71,181.75,180.75,180.93,608575.0,181.71,181.75,180.75,180.93,608575.0
2020-07-01 15:40:00,180.91,181.25,180.65,180.95,729396.0,180.91,181.25,180.65,180.95,729396.0
2020-07-01 15:50:00,180.95,181.06,180.04,180.31,1053474.0,180.95,181.06,180.04,180.31,1053474.0
2020-07-02 09:30:00,185.58,187.79,184.19,185.01,3150557.0,185.58,187.79,184.19,185.01,3150557.0
2020-07-02 09:40:00,184.99,185.44,183.61,185.25,2104077.0,184.99,185.44,183.61,185.25,2104077.0
2020-07-02 09:50:00,185.25,186.02,184.26,184.64,1898592.0,185.25,186.02,184.26,184.64,1898592.0
2020-07-02 10:00:00,184.69,185.32,184.13,184.53,1276922.0,184.69,185.32,184.13,184.53,1276922.0
2020-07-02 10:10:00,184.52,184.79,183.21,183.44,1421751.0,184.52,184.79,183.21,183.44,1421751.0
2020-07-02 10:20:00,183.46,183.78,182.02,182.2,1718142.0,183.46,183.78,182.02,182.2,1718142.0
2020-07-02 10:30:00,182.15,183.2,182.05,182.7,1361471.0,182.15,183.2,182.05,182.7,1361471.0
2020-07-02 10:40:00,182.7,183.55,182.39,182.73,1020717.0,182.7,183.55,182.39,182.73,1020717.0
2020-07-02 10:50:00,182.72,183.0,181.0,181.13,1468043.0,182.72,183.0,181.0,181.13,1468043.0
2020-07-02 11:00:00,181.14,181.72,180.78,181.42,1194908.0,181.14,181.72,180.78,181.42,1194908.0
2020-07-02 11:10:00,181.45,181.57,180.43,181.33,1255220.0,181.45,181.57,180.43,181.33,1255220.0
2020-07-02 11:20:00,181.3,182.3,181.1,182.03,1269917.0,181.3,182.3,181.1,182.03,1269917.0
2020-07-02 11:30:00,181.98,182.85,181.94,182.3,1188528.0,181.98,182.85,181.94,182.3,1188528.0
2020-07-02 11:40:00,182.36,183.25,182.12,182.92,961927.0,182.36,183.25,182.12,182.92,961927.0
2020-07-02 11:50:00,182.9,183.2,182.3,182.5,829135.0,182.9,183.2,182.3,182.5,829135.0
2020-07-02 12:00:00,182.52,182.73,181.72,182.18,1025864.0,182.52,182.73,181.72,182.18,1025864.0
2020-07-02 12:10:00,182.2,182.38,181.59,181.99,553678.0,182.2,182.38,181.59,181.99,553678.0
2020-07-02 12:20:00,181.99,182.98,181.84,182.8,737769.0,181.99,182.98,181.84,182.8,737769.0
2020-07-02 12:30:00,182.77,183.48,182.46,183.2,794333.0,182.77,183.48,182.46,183.2,794333.0
2020-07-02 12:40:00,183.19,183.28,182.6,183.05,552996.0,183.19,183.28,182.6,183.05,552996.0
2020-07-02 12:50:00,183.11,183.65,182.92,183.19,838340.0,183.11,183.65,182.92,183.19,838340.0
2020-07-02 13:00:00,183.19,183.3,182.47,182.82,716096.0,183.19,183.3,182.47,182.82,716096.0
2020-07-02 13:10:00,182.8,183.18,182.24,182.36,656751.0,182.8,183.18,182.24,182.36,656751.0
2020-07-02 13:20:00,182.36,183.0,182.15,183.0,606196.0,182.36,183.0,182.15,183.0,606196.0
2020-07-02 13:30:00,182.99,183.19,182.51,183.17,601831.0,182.99,183.19,182.51,183.17,601831.0
2020-07-02 13:40:00,183.17,183.28,182.75,183.05,542943.0,183.17,183.28,182.75,183.05,542943.0
2020-07-02 13:50:00,183.1,183.15,182.22,182.34,603747.0,183.1,183.15,182.22,182.34,603747.0
2020-07-02 14:00:00,182.3,182.74,182.27,182.38,389094.0,182.3,182.74,182.27,182.38,389094.0
2020-07-02 14:10:00,182.4,182.62,182.02,182.33,307606.0,182.4,182.62,182.02,182.33,307606.0
2020-07-02 14:20:00,182.31,182.68,182.1,182.36,287455.0,182.31,182.68,182.1,182.36,287455.0
2020-07-02 14:30:00,182.38,182.92,182.35,182.84,369551.0,182.38,182.92,182.35,182.84,369551.0
2020-07-02 14:40:00,182.84,182.87,182.13,182.32,307011.0,182.84,182.87,182.13,182.32,307011.0
2020-07-02 14:50:00,182.32,182.43,181.79,181.9,362174.0,182.32,182.43,181.79,181.9,362174.0
2020-07-02 15:00:00,181.92,182.18,181.51,181.51,420539.0,181.92,182.18,181.51,181.51,420539.0
2020-07-02 15:10:00,181.52,181.56,181.13,181.39,548999.0,181.52,181.56,181.13,181.39,548999.0
2020-07-02 15:20:00,181.38,181.86,181.25,181.31,474020.0,181.38,181.86,181.25,181.31,474020.0
2020-07-02 15:30:00,181.34,181.79,181.12,181.69,510918.0,181.34,181.79,181.12,181.69,510918.0
2020-07-02 15:40:00,181.7,181.74,180.78,181.15,753024.0,181.7,181.74,180.78,181.15,753024.0
2020-07-02 15:50:00,181.1,181.11,180.6,180.76,896433.0,181.1,181.11,180.6,180.76,896433.0
2020-07-06 09:30:00,184.52,185.49,182.63,183.74,2073209.0,184.52,185.49,182.63,183.74,2073209.0
2020-07-06 09:40:00,183.72,185.44,182.97,185.06,1816743.0,183.72,185.44,182.97,185.06,1816743.0
2020-07-06 09:50:00,185.08,187.0,184.91,185.78,2355518.0,185.08,187.0,184.91,185.78,2355518.0
2020-07-06 10:00:00,185.88,186.18,184.61,185.08,1524138.0,185.88,186.18,184.61,185.08,1524138.0
2020-07-06 10:10:00,185.09,185.37,183.6,184.09,1297259.0,185.09,185.37,183.6,184.09,1297259.0
2020-07-06 10:20:00,184.07,184.38,182.94,183.49,1224031.0,184.07,184.38,182.94,183.49,1224031.0
2020-07-06 10:30:00,183.48,184.15,182.86,183.84,988530.0,183.48,184.15,182.86,183.84,988530.0
2020-07-06 10:40:00,183.84,184.17,183.01,183.56,883190.0,183.84,184.17,183.01,183.56,883190.0
2020-07-06 10:50:00,183.56,183.83,183.09,183.4,681658.0,183.56,183.83,183.09,183.4,681658.0
2020-07-06 11:00:00,183.41,183.5,182.57,182.64,783456.0,183.41,183.5,182.57,182.64,783456.0
2020-07-06 11:10:00,182.65,182.8,182.05,182.74,760759.0,182.65,182.8,182.05,182.74,760759.0
2020-07-06 11:20:00,182.73,182.84,181.74,182.25,812706.0,182.73,182.84,181.74,182.25,812706.0
2020-07-06 11:30:00,182.26,182.37,181.6,182.0,569639.0,182.26,182.37,181.6,182.0,569639.0
2020-07-06 11:40:00,182.03,182.98,181.86,182.76,742503.0,182.03,182.98,181.86,182.76,742503.0
2020-07-06 11:50:00,182.75,182.75,181.82,181.88,483363.0,182.75,182.75,181.82,181.88,483363.0
2020-07-06 12:00:00,181.84,182.44,181.77,182.24,528673.0,181.84,182.44,181.77,182.24,528673.0
2020-07-06 12:10:00,182.22,182.42,181.9,182.11,363486.0,182.22,182.42,181.9,182.11,363486.0
2020-07-06 12:20:00,182.13,183.1,182.11,182.98,705665.0,182.13,183.1,182.11,182.98,705665.0
2020-07-06 12:30:00,182.93,182.95,182.4,182.88,381774.0,182.93,182.95,182.4,182.88,381774.0
2020-07-06 12:40:00,182.88,183.49,182.79,183.32,546167.0,182.88,183.49,182.79,183.32,546167.0
2020-07-06 12:50:00,183.36,183.41,182.88,183.27,481762.0,183.36,183.41,182.88,183.27,481762.0
2020-07-06 13:00:00,183.29,183.44,182.63,182.96,436512.0,183.29,183.44,182.63,182.96,436512.0
2020-07-06 13:10:00,182.97,183.18,182.73,183.06,336816.0,182.97,183.18,182.73,183.06,336816.0
2020-07-06 13:20:00,183.08,183.77,183.04,183.55,488383.0,183.08,183.77,183.04,183.55,488383.0
2020-07-06 13:30:00,183.56,184.72,183.51,184.63,887213.0,183.56,184.72,183.51,184.63,887213.0
2020-07-06 13:40:00,184.63,186.0,184.59,185.9,1190010.0,184.63,186.0,184.59,185.9,1190010.0
2020-07-06 13:50:00,185.87,188.9,185.87,187.98,3040859.0,185.87,188.9,185.87,187.98,3040859.0
2020-07-06 14:00:00,188.0,188.0,185.95,186.61,2063782.0,188.0,188.0,185.95,186.61,2063782.0
2020-07-06 14:10:00,186.6,187.41,185.21,185.36,1634840.0,186.6,187.41,185.21,185.36,1634840.0
2020-07-06 14:20:00,185.37,186.66,185.11,186.35,1434583.0,185.37,186.66,185.11,186.35,1434583.0
2020-07-06 14:30:00,186.35,187.11,186.03,186.44,1026661.0,186.35,187.11,186.03,186.44,1026661.0
2020-07-06 14:40:00,186.42,186.69,185.5,186.43,1287290.0,186.42,186.69,185.5,186.43,1287290.0
2020-07-06 14:50:00,186.45,187.06,185.93,186.55,967093.0,186.45,187.06,185.93,186.55,967093.0
2020-07-06 15:00:00,186.54,189.36,186.51,189.17,1966632.0,186.54,189.36,186.51,189.17,1966632.0
2020-07-06 15:10:00,189.15,189.31,187.79,188.36,1544339.0,189.15,189.31,187.79,188.36,1544339.0
2020-07-06 15:20:00,188.35,188.73,187.52,187.85,1129564.0,188.35,188.73,187.52,187.85,1129564.0
2020-07-06 15:30:00,187.83,188.18,187.17,187.68,954002.0,187.83,188.18,187.17,187.68,954002.0
2020-07-06 15:40:00,187.66,188.47,187.66,188.3,1010572.0,187.66,188.47,187.66,188.3,1010572.0
2020-07-06 15:50:00,188.3,188.35,187.5,187.85,1136179.0,188.3,188.35,187.5,187.85,1136179.0
2020-07-07 09:30:00,185.07,185.09,182.38,182.49,2034177.0,185.07,185.09,182.38,182.49,2034177.0
2020-07-07 09:40:00,182.5,183.44,181.91,182.56,1940473.0,182.5,183.44,181.91,182.56,1940473.0
2020-07-07 09:50:00,182.52,182.69,181.45,182.1,1672012.0,182.52,182.69,181.45,182.1,1672012.0
2020-07-07 10:00:00,182.07,183.0,181.73,182.59,1524887.0,182.07,183.0,181.73,182.59,1524887.0
2020-07-07 10:10:00,182.56,183.71,182.44,183.65,1605399.0,182.56,183.71,182.44,183.65,1605399.0
2020-07-07 10:20:00,183.64,183.68,182.02,182.27,1256526.0,183.64,183.68,182.02,182.27,1256526.0
2020-07-07 10:30:00,182.27,183.4,182.08,182.95,1140344.0,182.27,183.4,182.08,182.95,1140344.0
2020-07-07 10:40:00,182.95,182.97,182.13,182.55,605552.0,182.95,182.97,182.13,182.55,605552.0
2020-07-07 10:50:00,182.55,182.87,182.18,182.64,570803.0,182.55,182.87,182.18,182.64,570803.0
2020-07-07 11:00:00,182.65,182.75,182.03,182.2,468770.0,182.65,182.75,182.03,182.2,468770.0
2020-07-07 11:10:00,182.22,182.68,182.07,182.19,538685.0,182.22,182.68,182.07,182.19,538685.0
2020-07-07 11:20:00,182.21,182.45,181.9,182.12,523995.0,182.21,182.45,181.9,182.12,523995.0
2020-07-07 11:30:00,182.13,182.19,181.14,181.19,963288.0,182.13,182.19,181.14,181.19,963288.0
2020-07-07 11:40:00,181.18,181.39,180.73,181.13,712960.0,181.18,181.39,180.73,181.13,712960.0
2020-07-07 11:50:00,181.11,181.64,180.88,181.06,525695.0,181.11,181.64,180.88,181.06,525695.0
2020-07-07 12:00:00,181.06,181.33,180.82,181.33,468401.0,181.06,181.33,180.82,181.33,468401.0
2020-07-07 12:10:00,181.31,181.69,181.06,181.52,415620.0,181.31,181.69,181.06,181.52,415620.0
2020-07-07 12:20:00,181.52,181.89,181.2,181.33,517447.0,181.52,181.89,181.2,181.33,517447.0
2020-07-07 12:30:00,181.33,181.35,181.06,181.19,343169.0,181.33,181.35,181.06,181.19,343169.0
2020-07-07 12:40:00,181.18,181.36,180.75,181.35,644658.0,181.18,181.36,180.75,181.35,644658.0
2020-07-07 12:50:00,181.34,181.43,181.0,181.15,517451.0,181.34,181.43,181.0,181.15,517451.0
2020-07-07 13:00:00,181.16,181.56,181.02,181.19,506434.0,181.16,181.56,181.02,181.19,506434.0
2020-07-07 13:10:00,181.17,181.24,180.91,181.03,331794.0,181.17,181.24,180.91,181.03,331794.0
2020-07-07 13:20:00,181.01,181.36,180.81,181.23,524213.0,181.01,181.36,180.81,181.23,524213.0
2020-07-07 13:30:00,181.24,181.47,181.15,181.24,383032.0,181.24,181.47,181.15,181.24,383032.0
2020-07-07 13:40:00,181.24,181.8,181.01,181.75,526858.0,181.24,181.8,181.01,181.75,526858.0
2020-07-07 13:50:00,181.78,182.65,181.73,182.47,1142632.0,181.78,182.65,181.73,182.47,1142632.0
2020-07-07 14:00:00,182.47,182.68,181.7,181.74,629571.0,182.47,182.68,181.7,181.74,629571.0
2020-07-07 14:10:00,181.72,182.2,181.56,181.86,473808.0,181.72,182.2,181.56,181.86,473808.0
2020-07-07 14:20:00,181.85,181.98,181.18,181.3,468220.0,181.85,181.98,181.18,181.3,468220.0
2020-07-07 14:30:00,181.25,181.27,180.58,180.87,629228.0,181.25,181.27,180.58,180.87,629228.0
2020-07-07 14:40:00,180.83,181.2,180.15,180.29,761489.0,180.83,181.2,180.15,180.29,761489.0
2020-07-07 14:50:00,180.29,180.54,180.0,180.48,865099.0,180.29,180.54,180.0,180.48,865099.0
2020-07-07 15:00:00,180.46,180.7,180.0,180.05,730066.0,180.46,180.7,180.0,180.05,730066.0
2020-07-07 15:10:00,180.05,180.24,178.8,178.86,1193904.0,180.05,180.24,178.8,178.86,1193904.0
2020-07-07 15:20:00,178.86,179.82,178.7,179.4,910852.0,178.86,179.82,178.7,179.4,910852.0
2020-07-07 15:30:00,179.42,179.54,178.88,178.98,683024.0,179.42,179.54,178.88,178.98,683024.0
2020-07-07 15:40:00,179.03,179.59,178.92,179.4,784453.0,179.03,179.59,178.92,179.4,784453.0
2020-07-07 15:50:00,179.36,179.41,178.65,178.95,1096524.0,179.36,179.41,178.65,178.95,1096524.0
2020-07-08 09:30:00,179.01,179.2,176.8,177.94,1906348.0,179.01,179.2,176.8,177.94,1906348.0
2020-07-08 09:40:00,177.92,179.7,177.55,179.39,1280011.0,177.92,179.7,177.55,179.39,1280011.0
2020-07-08 09:50:00,179.42,181.5,178.85,180.78,2222917.0,179.42,181.5,178.85,180.78,2222917.0
2020-07-08 10:00:00,180.86,181.58,180.06,180.48,1569991.0,180.86,181.58,180.06,180.48,1569991.0
2020-07-08 10:10:00,180.41,180.97,179.03,179.15,1265432.0,180.41,180.97,179.03,179.15,1265432.0
2020-07-08 10:20:00,179.1,179.4,178.37,178.82,1145775.0,179.1,179.4,178.37,178.82,1145775.0
2020-07-08 10:30:00,178.83,179.5,178.69,179.27,863498.0,178.83,179.5,178.69,179.27,863498.0
2020-07-08 10:40:00,179.3,179.82,178.57,178.81,928321.0,179.3,179.82,178.57,178.81,928321.0
2020-07-08 10:50:00,178.81,179.35,178.67,179.23,637249.0,178.81,179.35,178.67,179.23,637249.0
2020-07-08 11:00:00,179.22,179.25,177.71,177.96,1105626.0,179.22,179.25,177.71,177.96,1105626.0
2020-07-08 11:10:00,177.95,178.13,177.17,177.19,788486.0,177.95,178.13,177.17,177.19,788486.0
2020-07-08 11:20:00,177.18,177.54,176.66,177.06,1012150.0,177.18,177.54,176.66,177.06,1012150.0
2020-07-08 11:30:00,177.08,177.86,177.04,177.24,787726.0,177.08,177.86,177.04,177.24,787726.0
2020-07-08 11:40:00,177.22,177.45,176.39,176.73,681867.0,177.22,177.45,176.39,176.73,681867.0
2020-07-08 11:50:00,176.77,176.79,175.6,175.76,891825.0,176.77,176.79,175.6,175.76,891825.0
2020-07-08 12:00:00,175.76,176.4,175.51,176.27,722962.0,175.76,176.4,175.51,176.27,722962.0
2020-07-08 12:10:00,176.24,177.49,176.22,177.32,784257.0,176.24,177.49,176.22,177.32,784257.0
2020-07-08 12:20:00,177.33,177.33,176.5,176.96,590807.0,177.33,177.33,176.5,176.96,590807.0
2020-07-08 12:30:00,176.94,177.22,176.26,176.34,489798.0,176.94,177.22,176.26,176.34,489798.0
2020-07-08 12:40:00,176.34,176.6,175.89,176.38,407117.0,176.34,176.6,175.89,176.38,407117.0
2020-07-08 12:50:00,176.35,176.96,176.27,176.84,366326.0,176.35,176.96,176.27,176.84,366326.0
2020-07-08 13:00:00,176.84,177.34,176.63,177.19,460334.0,176.84,177.34,176.63,177.19,460334.0
2020-07-08 13:10:00,177.21,177.29,176.41,176.43,374615.0,177.21,177.29,176.41,176.43,374615.0
2020-07-08 13:20:00,176.43,176.6,176.08,176.37,375412.0,176.43,176.6,176.08,176.37,375412.0
2020-07-08 13:30:00,176.37,176.59,176.19,176.41,236255.0,176.37,176.59,176.19,176.41,236255.0
2020-07-08 13:40:00,176.4,176.56,176.14,176.37,230239.0,176.4,176.56,176.14,176.37,230239.0
2020-07-08 13:50:00,176.41,177.66,176.35,177.45,699599.0,176.41,177.66,176.35,177.45,699599.0
2020-07-08 14:00:00,177.38,178.04,177.21,177.75,603776.0,177.38,178.04,177.21,177.75,603776.0
2020-07-08 14:10:00,177.79,179.58,177.75,179.44,1065534.0,177.79,179.58,177.75,179.44,1065534.0
2020-07-08 14:20:00,179.47,180.23,179.16,179.78,1146959.0,179.47,180.23,179.16,179.78,1146959.0
2020-07-08 14:30:00,179.78,179.84,178.75,178.89,933246.0,179.78,179.84,178.75,178.89,933246.0
2020-07-08 14:40:00,178.92,179.0,178.15,178.87,810566.0,178.92,179.0,178.15,178.87,810566.0
2020-07-08 14:50:00,178.87,179.57,178.55,179.55,793612.0,178.87,179.57,178.55,179.55,793612.0
2020-07-08 15:00:00,179.56,179.95,179.19,179.34,758276.0,179.56,179.95,179.19,179.34,758276.0
2020-07-08 15:10:00,179.39,180.51,179.38,180.34,837793.0,179.39,180.51,179.38,180.34,837793.0
2020-07-08 15:20:00,180.37,180.9,180.01,180.2,920612.0,180.37,180.9,180.01,180.2,920612.0
2020-07-08 15:30:00,180.2,180.7,179.91,179.98,638414.0,180.2,180.7,179.91,179.98,638414.0
2020-07-08 15:40:00,179.98,180.3,179.42,180.16,853639.0,179.98,180.3,179.42,180.16,853639.0
2020-07-08 15:50:00,180.08,180.2,179.63,179.98,756550.0,180.08,180.2,179.63,179.98,756550.0
2020-07-09 09:30:00,179.25,180.75,177.77,178.1,1445544.0,179.25,180.75,177.77,178.1,1445544.0
2020-07-09 09:40:00,178.09,178.33,176.48,177.17,1417884.0,178.09,178.33,176.48,177.17,1417884.0
2020-07-09 09:50:00,177.13,177.6,176.2,177.51,1228145.0,177.13,177.6,176.2,177.51,1228145.0
2020-07-09 10:00:00,177.45,177.98,176.54,176.93,1059697.0,177.45,177.98,176.54,176.93,1059697.0
2020-07-09 10:10:00,176.88,176.88,175.65,175.92,1099308.0,176.88,176.88,175.65,175.92,1099308.0
2020-07-09 10:20:00,175.96,176.64,175.44,176.37,983534.0,175.96,176.64,175.44,176.37,983534.0
2020-07-09 10:30:00,176.38,176.88,175.63,175.89,829044.0,176.38,176.88,175.63,175.89,829044.0
2020-07-09 10:40:00,175.89,175.97,174.0,174.08,1212051.0,175.89,175.97,174.0,174.08,1212051.0
2020-07-09 10:50:00,174.05,174.74,173.7,173.77,1007698.0,174.05,174.74,173.7,173.77,1007698.0
2020-07-09 11:00:00,173.75,174.56,172.81,174.51,1246982.0,173.75,174.56,172.81,174.51,1246982.0
2020-07-09 11:10:00,174.51,175.25,173.69,173.7,1281803.0,174.51,175.25,173.69,173.7,1281803.0
2020-07-09 11:20:00,173.69,175.74,173.67,175.66,976161.0,173.69,175.74,173.67,175.66,976161.0
2020-07-09 11:30:00,175.69,176.1,175.27,175.95,857782.0,175.69,176.1,175.27,175.95,857782.0
2020-07-09 11:40:00,175.95,176.07,174.92,175.57,632596.0,175.95,176.07,174.92,175.57,632596.0
2020-07-09 11:50:00,175.59,176.58,175.25,176.03,581634.0,175.59,176.58,175.25,176.03,581634.0
2020-07-09 12:00:00,176.09,176.43,175.52,175.57,561461.0,176.09,176.43,175.52,175.57,561461.0
2020-07-09 12:10:00,175.57,175.86,173.75,173.98,1217907.0,175.57,175.86,173.75,173.98,1217907.0
2020-07-09 12:20:00,174.0,174.82,173.5,174.08,1049525.0,174.0,174.82,173.5,174.08,1049525.0
2020-07-09 12:30:00,174.14,174.54,173.72,173.9,502089.0,174.14,174.54,173.72,173.9,502089.0
2020-07-09 12:40:00,173.93,174.75,173.87,174.54,347170.0,173.93,174.75,173.87,174.54,347170.0
2020-07-09 12:50:00,174.54,174.85,174.31,174.63,378598.0,174.54,174.85,174.31,174.63,378598.0
2020-07-09 13:00:00,174.61,175.33,174.34,175.06,440939.0,174.61,175.33,174.34,175.06,440939.0
2020-07-09 13:10:00,175.06,175.18,174.65,174.88,374401.0,175.06,175.18,174.65,174.88,374401.0
2020-07-09 13:20:00,174.82,174.84,173.88,174.1,555499.0,174.82,174.84,173.88,174.1,555499.0
2020-07-09 13:30:00,174.11,174.55,173.95,174.39,485779.0,174.11,174.55,173.95,174.39,485779.0
2020-07-09 13:40:00,174.4,174.75,174.06,174.11,462597.0,174.4,174.75,174.06,174.11,462597.0
2020-07-09 13:50:00,174.14,174.28,173.53,173.75,575350.0,174.14,174.28,173.53,173.75,575350.0
2020-07-09 14:00:00,173.66,174.11,173.62,173.95,350434.0,173.66,174.11,173.62,173.95,350434.0
2020-07-09 14:10:00,173.93,174.53,173.8,174.3,415795.0,173.93,174.53,173.8,174.3,415795.0
2020-07-09 14:20:00,174.33,174.37,173.77,174.1,326490.0,174.33,174.37,173.77,174.1,326490.0
2020-07-09 14:30:00,174.11,174.13,173.7,173.84,304960.0,174.11,174.13,173.7,173.84,304960.0
2020-07-09 14:40:00,173.87,174.22,173.7,173.87,295385.0,173.87,174.22,173.7,173.87,295385.0
2020-07-09 14:50:00,173.86,173.86,173.08,173.5,588174.0,173.86,173.86,173.08,173.5,588174.0
2020-07-09 15:00:00,173.53,173.89,173.37,173.4,412119.0,173.53,173.89,173.37,173.4,412119.0
2020-07-09 15:10:00,173.36,174.21,173.28,173.76,584877.0,173.36,174.21,173.28,173.76,584877.0
2020-07-09 15:20:00,173.74,173.85,173.0,173.01,641832.0,173.74,173.85,173.0,173.01,641832.0
2020-07-09 15:30:00,173.0,173.4,172.86,173.32,614770.0,173.0,173.4,172.86,173.32,614770.0
2020-07-09 15:40:00,173.3,174.07,173.01,173.71,681249.0,173.3,174.07,173.01,173.71,681249.0
2020-07-09 15:50:00,173.68,173.7,173.16,173.26,804670.0,173.68,173.7,173.16,173.26,804670.0
2020-07-10 09:30:00,171.7,172.61,169.76,172.43,2327750.0,171.7,172.61,169.76,172.43,2327750.0
2020-07-10 09:40:00,172.37,175.13,172.36,173.88,2453066.0,172.37,175.13,172.36,173.88,2453066.0
2020-07-10 09:50:00,173.87,174.48,172.75,173.98,1650043.0,173.87,174.48,172.75,173.98,1650043.0
2020-07-10 10:00:00,173.96,173.97,172.75,173.55,1062112.0,173.96,173.97,172.75,173.55,1062112.0
2020-07-10 10:10:00,173.49,175.49,173.36,174.26,1596974.0,173.49,175.49,173.36,174.26,1596974.0
2020-07-10 10:20:00,174.24,174.99,173.72,174.33,1075280.0,174.24,174.99,173.72,174.33,1075280.0
2020-07-10 10:30:00,174.27,175.2,173.93,174.84,918210.0,174.27,175.2,173.93,174.84,918210.0
2020-07-10 10:40:00,174.82,176.37,174.81,175.88,1329200.0,174.82,176.37,174.81,175.88,1329200.0
2020-07-10 10:50:00,175.88,176.41,175.25,175.54,860215.0,175.88,176.41,175.25,175.54,860215.0
2020-07-10 11:00:00,175.47,175.75,174.51,175.43,937356.0,175.47,175.75,174.51,175.43,937356.0
2020-07-10 11:10:00,175.4,175.66,174.62,174.79,569898.0,175.4,175.66,174.62,174.79,569898.0
2020-07-10 11:20:00,174.81,175.13,174.37,174.96,596077.0,174.81,175.13,174.37,174.96,596077.0
2020-07-10 11:30:00,174.94,175.25,174.3,174.73,603778.0,174.94,175.25,174.3,174.73,603778.0
2020-07-10 11:40:00,174.7,175.48,174.53,174.93,601726.0,174.7,175.48,174.53,174.93,601726.0
2020-07-10 11:50:00,174.92,176.05,174.82,175.97,769501.0,174.92,176.05,174.82,175.97,769501.0
2020-07-10 12:00:00,175.92,176.88,175.55,176.79,1069539.0,175.92,176.88,175.55,176.79,1069539.0
2020-07-10 12:10:00,176.85,176.86,175.71,175.86,863412.0,176.85,176.86,175.71,175.86,863412.0
2020-07-10 12:20:00,175.9,176.15,175.55,175.68,616754.0,175.9,176.15,175.55,175.68,616754.0
2020-07-10 12:30:00,175.75,176.16,175.26,175.9,584792.0,175.75,176.16,175.26,175.9,584792.0
2020-07-10 12:40:00,175.88,176.43,175.5,176.32,724206.0,175.88,176.43,175.5,176.32,724206.0
2020-07-10 12:50:00,176.25,176.88,176.21,176.75,659595.0,176.25,176.88,176.21,176.75,659595.0
2020-07-10 13:00:00,176.7,176.99,176.45,176.5,483778.0,176.7,176.99,176.45,176.5,483778.0
2020-07-10 13:10:00,176.52,176.53,175.6,175.79,498537.0,176.52,176.53,175.6,175.79,498537.0
2020-07-10 13:20:00,175.82,176.31,175.7,176.25,442052.0,175.82,176.31,175.7,176.25,442052.0
2020-07-10 13:30:00,176.25,176.91,176.1,176.69,522814.0,176.25,176.91,176.1,176.69,522814.0
2020-07-10 13:40:00,176.73,177.99,176.73,177.94,1106816.0,176.73,177.99,176.73,177.94,1106816.0
2020-07-10 13:50:00,177.98,178.33,177.39,177.5,878178.0,177.98,178.33,177.39,177.5,878178.0
2020-07-10 14:00:00,177.52,178.86,177.51,178.82,750078.0,177.52,178.86,177.51,178.82,750078.0
2020-07-10 14:10:00,178.8,179.33,178.41,179.02,825206.0,178.8,179.33,178.41,179.02,825206.0
2020-07-10 14:20:00,179.01,179.03,178.12,178.32,708661.0,179.01,179.03,178.12,178.32,708661.0
2020-07-10 14:30:00,178.32,178.75,178.05,178.34,485055.0,178.32,178.75,178.05,178.34,485055.0
2020-07-10 14:40:00,178.32,178.44,177.64,177.79,630276.0,178.32,178.44,177.64,177.79,630276.0
2020-07-10 14:50:00,177.84,177.93,176.98,177.25,748126.0,177.84,177.93,176.98,177.25,748126.0
2020-07-10 15:00:00,177.24,177.43,176.65,177.14,709010.0,177.24,177.43,176.65,177.14,709010.0
2020-07-10 15:10:00,177.12,177.9,177.09,177.59,585680.0,177.12,177.9,177.09,177.59,585680.0
2020-07-10 15:20:00,177.59,178.4,177.37,178.14,574243.0,177.59,178.4,177.37,178.14,574243.0
2020-07-10 15:30:00,178.17,178.49,177.72,177.97,679791.0,178.17,178.49,177.72,177.97,679791.0
2020-07-10 15:40:00,177.96,178.18,177.56,178.13,597980.0,177.96,178.18,177.56,178.13,597980.0
2020-07-10 15:50:00,178.17,178.71,178.09,178.31,839318.0,178.17,178.71,178.09,178.31,839318.0
2020-07-13 09:30:00,180.2,181.06,176.25,176.75,1949018.0,180.2,181.06,176.25,176.75,1949018.0
2020-07-13 09:40:00,176.79,177.4,174.74,175.62,2029159.0,176.79,177.4,174.74,175.62,2029159.0
2020-07-13 09:50:00,175.62,176.28,174.61,174.61,1250188.0,175.62,176.28,174.61,174.61,1250188.0
2020-07-13 10:00:00,174.64,176.06,174.36,175.93,1289263.0,174.64,176.06,174.36,175.93,1289263.0
2020-07-13 10:10:00,175.94,176.66,175.5,176.36,1216611.0,175.94,176.66,175.5,176.36,1216611.0
2020-07-13 10:20:00,176.32,177.0,175.71,176.08,1079177.0,176.32,177.0,175.71,176.08,1079177.0
2020-07-13 10:30:00,176.15,176.92,175.3,175.41,989603.0,176.15,176.92,175.3,175.41,989603.0
2020-07-13 10:40:00,175.48,176.16,174.88,176.01,784294.0,175.48,176.16,174.88,176.01,784294.0
2020-07-13 10:50:00,176.07,176.3,175.4,176.21,701839.0,176.07,176.3,175.4,176.21,701839.0
2020-07-13 11:00:00,176.21,176.49,175.77,176.05,619294.0,176.21,176.49,175.77,176.05,619294.0
2020-07-13 11:10:00,176.13,176.13,175.25,175.56,580058.0,176.13,176.13,175.25,175.56,580058.0
2020-07-13 11:20:00,175.56,176.0,175.3,175.54,485147.0,175.56,176.0,175.3,175.54,485147.0
2020-07-13 11:30:00,175.58,175.76,175.22,175.58,409804.0,175.58,175.76,175.22,175.58,409804.0
2020-07-13 11:40:00,175.6,176.0,175.26,175.94,456220.0,175.6,176.0,175.26,175.94,456220.0
2020-07-13 11:50:00,175.97,176.86,175.79,176.49,644615.0,175.97,176.86,175.79,176.49,644615.0
2020-07-13 12:00:00,176.49,177.5,176.25,177.49,652516.0,176.49,177.5,176.25,177.49,652516.0
2020-07-13 12:10:00,177.48,178.17,176.98,178.17,712754.0,177.48,178.17,176.98,178.17,712754.0
2020-07-13 12:20:00,178.11,178.3,177.57,177.95,683219.0,178.11,178.3,177.57,177.95,683219.0
2020-07-13 12:30:00,177.95,179.84,177.83,179.74,1144599.0,177.95,179.84,177.83,179.74,1144599.0
2020-07-13 12:40:00,179.72,180.8,179.64,180.45,1425169.0,179.72,180.8,179.64,180.45,1425169.0
2020-07-13 12:50:00,180.43,181.55,180.34,180.9,1511064.0,180.43,181.55,180.34,180.9,1511064.0
2020-07-13 13:00:00,180.95,181.2,180.21,180.48,865488.0,180.95,181.2,180.21,180.48,865488.0
2020-07-13 13:10:00,180.48,181.34,179.75,181.06,876200.0,180.48,181.34,179.75,181.06,876200.0
2020-07-13 13:20:00,181.02,182.13,180.9,181.79,1310781.0,181.02,182.13,180.9,181.79,1310781.0
2020-07-13 13:30:00,181.82,182.6,181.64,182.43,1145178.0,181.82,182.6,181.64,182.43,1145178.0
2020-07-13 13:40:00,182.41,183.25,182.4,182.83,1129118.0,182.41,183.25,182.4,182.83,1129118.0
2020-07-13 13:50:00,182.87,183.25,182.05,182.45,1072258.0,182.87,183.25,182.05,182.45,1072258.0
2020-07-13 14:00:00,182.47,182.6,180.06,180.26,1102323.0,182.47,182.6,180.06,180.26,1102323.0
2020-07-13 14:10:00,180.27,180.69,179.32,180.38,1079241.0,180.27,180.69,179.32,180.38,1079241.0
2020-07-13 14:20:00,180.39,180.39,179.03,179.31,848193.0,180.39,180.39,179.03,179.31,848193.0
2020-07-13 14:30:00,179.29,179.44,178.17,178.62,906116.0,179.29,179.44,178.17,178.62,906116.0
2020-07-13 14:40:00,178.57,180.22,178.57,180.1,827827.0,178.57,180.22,178.57,180.1,827827.0
2020-07-13 14:50:00,180.12,180.32,179.64,180.12,621849.0,180.12,180.32,179.64,180.12,621849.0
2020-07-13 15:00:00,180.09,180.19,178.61,178.95,716594.0,180.09,180.19,178.61,178.95,716594.0
2020-07-13 15:10:00,179.01,179.38,178.62,178.7,507033.0,179.01,179.38,178.62,178.7,507033.0
2020-07-13 15:20:00,178.76,179.28,177.57,177.61,622173.0,178.76,179.28,177.57,177.61,622173.0
2020-07-13 15:30:00,177.59,177.77,175.14,175.24,999419.0,177.59,177.77,175.14,175.24,999419.0
2020-07-13 15:40:00,175.2,176.69,175.14,175.56,862262.0,175.2,176.69,175.14,175.56,862262.0
2020-07-13 15:50:00,175.54,176.09,175.21,175.62,878875.0,175.54,176.09,175.21,175.62,878875.0
2020-07-14 09:30:00,177.0,177.68,173.41,174.61,1905355.0,177.0,177.68,173.41,174.61,1905355.0
2020-07-14 09:40:00,174.53,175.87,173.85,175.63,1575299.0,174.53,175.87,173.85,175.63,1575299.0
2020-07-14 09:50:00,175.59,177.5,174.57,177.25,1552775.0,175.59,177.5,174.57,177.25,1552775.0
2020-07-14 10:00:00,177.25,179.4,176.64,176.85,1965150.0,177.25,179.4,176.64,176.85,1965150.0
2020-07-14 10:10:00,176.87,177.58,176.13,176.5,1075699.0,176.87,177.58,176.13,176.5,1075699.0
2020-07-14 10:20:00,176.46,179.5,176.0,179.44,1345576.0,176.46,179.5,176.0,179.44,1345576.0
2020-07-14 10:30:00,179.44,181.3,179.03,179.2,1790180.0,179.44,181.3,179.03,179.2,1790180.0
2020-07-14 10:40:00,179.22,180.37,178.18,178.4,1111486.0,179.22,180.37,178.18,178.4,1111486.0
2020-07-14 10:50:00,178.46,179.12,177.0,177.59,1082549.0,178.46,179.12,177.0,177.59,1082549.0
2020-07-14 11:00:00,177.59,178.7,177.25,177.57,920261.0,177.59,178.7,177.25,177.57,920261.0
2020-07-14 11:10:00,177.59,177.96,175.2,176.16,1290166.0,177.59,177.96,175.2,176.16,1290166.0
2020-07-14 11:20:00,176.06,176.99,175.6,176.55,834981.0,176.06,176.99,175.6,176.55,834981.0
2020-07-14 11:30:00,176.55,177.4,176.06,176.54,642071.0,176.55,177.4,176.06,176.54,642071.0
2020-07-14 11:40:00,176.45,177.43,176.38,177.15,441979.0,176.45,177.43,176.38,177.15,441979.0
2020-07-14 11:50:00,177.16,177.58,176.82,177.58,533251.0,177.16,177.58,176.82,177.58,533251.0
2020-07-14 12:00:00,177.54,177.65,176.25,176.48,629013.0,177.54,177.65,176.25,176.48,629013.0
2020-07-14 12:10:00,176.48,177.58,176.38,177.33,454408.0,176.48,177.58,176.38,177.33,454408.0
2020-07-14 12:20:00,177.33,177.67,177.18,177.4,655938.0,177.33,177.67,177.18,177.4,655938.0
2020-07-14 12:30:00,177.42,177.75,176.65,177.28,547218.0,177.42,177.75,176.65,177.28,547218.0
2020-07-14 12:40:00,177.27,177.58,177.26,177.29,336523.0,177.27,177.58,177.26,177.29,336523.0
2020-07-14 12:50:00,177.28,177.3,176.15,176.58,559347.0,177.28,177.3,176.15,176.58,559347.0
2020-07-14 13:00:00,176.62,176.76,175.8,175.9,346315.0,176.62,176.76,175.8,175.9,346315.0
2020-07-14 13:10:00,175.88,176.5,175.85,176.28,399615.0,175.88,176.5,175.85,176.28,399615.0
2020-07-14 13:20:00,176.28,176.7,176.12,176.16,473685.0,176.28,176.7,176.12,176.16,473685.0
2020-07-14 13:30:00,176.15,176.88,176.07,176.81,428553.0,176.15,176.88,176.07,176.81,428553.0
2020-07-14 13:40:00,176.83,177.9,176.63,177.79,875677.0,176.83,177.9,176.63,177.79,875677.0
2020-07-14 13:50:00,177.79,179.19,177.73,178.79,1052138.0,177.79,179.19,177.73,178.79,1052138.0
2020-07-14 14:00:00,178.81,179.54,178.33,178.87,986875.0,178.81,179.54,178.33,178.87,986875.0
2020-07-14 14:10:00,178.85,179.34,178.15,178.92,699482.0,178.85,179.34,178.15,178.92,699482.0
2020-07-14 14:20:00,178.94,179.4,178.6,178.77,601597.0,178.94,179.4,178.6,178.77,601597.0
2020-07-14 14:30:00,178.8,179.09,178.34,178.7,486791.0,178.8,179.09,178.34,178.7,486791.0
2020-07-14 14:40:00,178.73,179.3,178.35,178.41,470474.0,178.73,179.3,178.35,178.41,470474.0
2020-07-14 14:50:00,178.41,179.5,178.41,179.37,465439.0,178.41,179.5,178.41,179.37,465439.0
2020-07-14 15:00:00,179.38,180.1,179.06,179.15,905591.0,179.38,180.1,179.06,179.15,905591.0
2020-07-14 15:10:00,179.16,179.99,179.14,179.61,621811.0,179.16,179.99,179.14,179.61,621811.0
2020-07-14 15:20:00,179.66,180.34,179.55,179.84,747344.0,179.66,180.34,179.55,179.84,747344.0
2020-07-14 15:30:00,179.86,180.25,179.66,179.84,544185.0,179.86,180.25,179.66,179.84,544185.0
2020-07-14 15:40:00,179.81,180.0,179.16,179.87,699633.0,179.81,180.0,179.16,179.87,699633.0
2020-07-14 15:50:00,179.86,180.24,179.57,179.95,938329.0,179.86,180.24,179.57,179.95,938329.0
2020-07-15 09:30:00,185.54,188.2,184.21,185.52,3089753.0,185.54,188.2,184.21,185.52,3089753.0
2020-07-15 09:40:00,185.51,185.98,183.74,184.57,1852650.0,185.51,185.98,183.74,184.57,1852650.0
2020-07-15 09:50:00,184.66,185.15,183.03,184.47,1527418.0,184.66,185.15,183.03,184.47,1527418.0
2020-07-15 10:00:00,184.47,184.74,182.54,183.12,1312574.0,184.47,184.74,182.54,183.12,1312574.0
2020-07-15 10:10:00,183.1,183.7,182.58,183.0,1239146.0,183.1,183.7,182.58,183.0,1239146.0
2020-07-15 10:20:00,183.0,183.31,181.86,182.85,1238197.0,183.0,183.31,181.86,182.85,1238197.0
2020-07-15 10:30:00,182.87,184.63,182.17,183.82,1645671.0,182.87,184.63,182.17,183.82,1645671.0
2020-07-15 10:40:00,183.82,184.91,183.58,184.19,1142765.0,183.82,184.91,183.58,184.19,1142765.0
2020-07-15 10:50:00,184.13,185.45,184.13,184.99,1281607.0,184.13,185.45,184.13,184.99,1281607.0
2020-07-15 11:00:00,184.99,185.31,182.51,183.05,1318210.0,184.99,185.31,182.51,183.05,1318210.0
2020-07-15 11:10:00,183.03,183.3,182.09,182.51,988497.0,183.03,183.3,182.09,182.51,988497.0
2020-07-15 11:20:00,182.46,182.78,181.25,182.64,1165190.0,182.46,182.78,181.25,182.64,1165190.0
2020-07-15 11:30:00,182.68,183.0,182.02,182.08,608893.0,182.68,183.0,182.02,182.08,608893.0
2020-07-15 11:40:00,182.07,183.2,181.75,183.1,758599.0,182.07,183.2,181.75,183.1,758599.0
2020-07-15 11:50:00,183.12,183.89,183.03,183.24,688501.0,183.12,183.89,183.03,183.24,688501.0
2020-07-15 12:00:00,183.24,183.83,182.52,183.63,830141.0,183.24,183.83,182.52,183.63,830141.0
2020-07-15 12:10:00,183.61,184.85,183.39,184.38,982512.0,183.61,184.85,183.39,184.38,982512.0
2020-07-15 12:20:00,184.36,185.43,184.13,185.32,748017.0,184.36,185.43,184.13,185.32,748017.0
2020-07-15 12:30:00,185.32,185.44,184.31,184.5,697995.0,185.32,185.44,184.31,184.5,697995.0
2020-07-15 12:40:00,184.5,185.59,184.4,185.26,596732.0,184.5,185.59,184.4,185.26,596732.0
2020-07-15 12:50:00,185.26,185.63,184.88,185.23,437359.0,185.26,185.63,184.88,185.23,437359.0
2020-07-15 13:00:00,185.26,185.75,184.81,185.26,608782.0,185.26,185.75,184.81,185.26,608782.0
2020-07-15 13:10:00,185.31,185.74,184.8,185.71,496421.0,185.31,185.74,184.8,185.71,496421.0
2020-07-15 13:20:00,185.71,186.52,185.71,186.42,1020527.0,185.71,186.52,185.71,186.42,1020527.0
2020-07-15 13:30:00,186.41,187.55,186.27,187.52,1064233.0,186.41,187.55,186.27,187.52,1064233.0
2020-07-15 13:40:00,187.55,187.85,186.57,186.72,945212.0,187.55,187.85,186.57,186.72,945212.0
2020-07-15 13:50:00,186.71,187.82,186.62,187.78,679431.0,186.71,187.82,186.62,187.78,679431.0
2020-07-15 14:00:00,187.76,188.56,187.09,187.72,1419236.0,187.76,188.56,187.09,187.72,1419236.0
2020-07-15 14:10:00,187.74,187.89,186.92,187.34,692530.0,187.74,187.89,186.92,187.34,692530.0
2020-07-15 14:20:00,187.38,188.2,187.03,188.2,675353.0,187.38,188.2,187.03,188.2,675353.0
2020-07-15 14:30:00,188.2,188.72,187.8,188.63,996144.0,188.2,188.72,187.8,188.63,996144.0
2020-07-15 14:40:00,188.62,189.46,188.47,189.44,1158764.0,188.62,189.46,188.47,189.44,1158764.0
2020-07-15 14:50:00,189.44,189.53,187.03,187.04,1298989.0,189.44,189.53,187.03,187.04,1298989.0
2020-07-15 15:00:00,187.05,187.6,185.83,186.56,1185956.0,187.05,187.6,185.83,186.56,1185956.0
2020-07-15 15:10:00,186.59,187.41,186.14,187.4,952819.0,186.59,187.41,186.14,187.4,952819.0
2020-07-15 15:20:00,187.37,187.97,186.83,187.87,842434.0,187.37,187.97,186.83,187.87,842434.0
2020-07-15 15:30:00,187.89,188.5,187.55,187.91,824009.0,187.89,188.5,187.55,187.91,824009.0
2020-07-15 15:40:00,187.94,188.45,187.56,188.23,629045.0,187.94,188.45,187.56,188.23,629045.0
2020-07-15 15:50:00,188.25,188.37,187.22,187.88,860937.0,188.25,188.37,187.22,187.88,860937.0
2020-07-16 09:30:00,184.32,184.59,181.36,183.0,2124620.0,184.32,184.59,181.36,183.0,2124620.0
2020-07-16 09:40:00,182.88,183.46,181.82,182.3,1422502.0,182.88,183.46,181.82,182.3,1422502.0
2020-07-16 09:50:00,182.31,183.37,181.57,182.17,1360444.0,182.31,183.37,181.57,182.17,1360444.0
2020-07-16 10:00:00,182.22,182.77,180.88,181.48,1400205.0,182.22,182.77,180.88,181.48,1400205.0
2020-07-16 10:10:00,181.52,182.37,181.41,181.77,932005.0,181.52,182.37,181.41,181.77,932005.0
2020-07-16 10:20:00,181.73,182.55,181.44,181.98,976820.0,181.73,182.55,181.44,181.98,976820.0
2020-07-16 10:30:00,182.03,182.1,180.98,181.36,968240.0,182.03,182.1,180.98,181.36,968240.0
2020-07-16 10:40:00,181.33,181.62,180.94,181.1,907651.0,181.33,181.62,180.94,181.1,907651.0
2020-07-16 10:50:00,181.11,181.21,180.4,180.53,986814.0,181.11,181.21,180.4,180.53,986814.0
2020-07-16 11:00:00,180.53,181.09,179.73,179.83,1248952.0,180.53,181.09,179.73,179.83,1248952.0
2020-07-16 11:10:00,179.8,180.25,179.43,180.05,1299667.0,179.8,180.25,179.43,180.05,1299667.0
2020-07-16 11:20:00,180.06,180.63,179.75,180.47,704417.0,180.06,180.63,179.75,180.47,704417.0
2020-07-16 11:30:00,180.41,180.99,180.36,180.75,660954.0,180.41,180.99,180.36,180.75,660954.0
2020-07-16 11:40:00,180.76,181.29,180.15,180.25,684244.0,180.76,181.29,180.15,180.25,684244.0
2020-07-16 11:50:00,180.26,181.2,180.07,180.99,529790.0,180.26,181.2,180.07,180.99,529790.0
2020-07-16 12:00:00,180.97,182.0,180.57,181.93,869571.0,180.97,182.0,180.57,181.93,869571.0
2020-07-16 12:10:00,181.91,182.05,180.81,181.03,751225.0,181.91,182.05,180.81,181.03,751225.0
2020-07-16 12:20:00,181.04,181.65,180.73,181.17,500950.0,181.04,181.65,180.73,181.17,500950.0
2020-07-16 12:30:00,181.16,181.5,180.52,180.92,381580.0,181.16,181.5,180.52,180.92,381580.0
2020-07-16 12:40:00,180.91,181.3,180.65,181.14,436600.0,180.91,181.3,180.65,181.14,436600.0
2020-07-16 12:50:00,181.14,181.14,179.92,179.96,517239.0,181.14,181.14,179.92,179.96,517239.0
2020-07-16 13:00:00,179.95,180.77,179.9,180.61,519058.0,179.95,180.77,179.9,180.61,519058.0
2020-07-16 13:10:00,180.61,181.27,180.25,180.95,573914.0,180.61,181.27,180.25,180.95,573914.0
2020-07-16 13:20:00,180.92,181.37,180.72,181.22,382636.0,180.92,181.37,180.72,181.22,382636.0
2020-07-16 13:30:00,181.2,181.28,180.6,180.76,407818.0,181.2,181.28,180.6,180.76,407818.0
2020-07-16 13:40:00,180.78,180.95,180.4,180.82,416774.0,180.78,180.95,180.4,180.82,416774.0
2020-07-16 13:50:00,180.82,180.87,180.16,180.36,313731.0,180.82,180.87,180.16,180.36,313731.0
2020-07-16 14:00:00,180.34,180.72,180.12,180.28,302246.0,180.34,180.72,180.12,180.28,302246.0
2020-07-16 14:10:00,180.29,180.82,180.28,180.34,273607.0,180.29,180.82,180.28,180.34,273607.0
2020-07-16 14:20:00,180.38,180.52,180.19,180.34,228763.0,180.38,180.52,180.19,180.34,228763.0
2020-07-16 14:30:00,180.32,180.35,179.47,179.67,731624.0,180.32,180.35,179.47,179.67,731624.0
2020-07-16 14:40:00,179.67,180.08,179.17,179.22,631695.0,179.67,180.08,179.17,179.22,631695.0
2020-07-16 14:50:00,179.3,179.44,178.46,178.7,792258.0,179.3,179.44,178.46,178.7,792258.0
2020-07-16 15:00:00,178.72,178.86,177.63,177.72,1203700.0,178.72,178.86,177.63,177.72,1203700.0
2020-07-16 15:10:00,177.7,178.33,177.33,178.0,992864.0,177.7,178.33,177.33,178.0,992864.0
2020-07-16 15:20:00,178.0,179.08,178.0,178.96,763471.0,178.0,179.08,178.0,178.96,763471.0
2020-07-16 15:30:00,178.97,179.36,178.5,179.09,727072.0,178.97,179.36,178.5,179.09,727072.0
2020-07-16 15:40:00,179.08,179.44,178.59,178.75,674036.0,179.08,179.44,178.59,178.75,674036.0
2020-07-16 15:50:00,178.78,179.16,178.37,178.76,842789.0,178.78,179.16,178.37,178.76,842789.0
2020-07-17 09:30:00,178.41,179.18,177.68,177.83,1333103.0,178.41,179.18,177.68,177.83,1333103.0
2020-07-17 09:40:00,177.8,180.4,177.75,180.15,1293422.0,177.8,180.4,177.75,180.15,1293422.0
2020-07-17 09:50:00,180.22,181.1,179.5,179.96,1310778.0,180.22,181.1,179.5,179.96,1310778.0
2020-07-17 10:00:00,179.88,180.27,178.35,178.36,1083328.0,179.88,180.27,178.35,178.36,1083328.0
2020-07-17 10:10:00,178.37,179.28,178.18,178.72,729030.0,178.37,179.28,178.18,178.72,729030.0
2020-07-17 10:20:00,178.71,178.88,177.41,177.46,944261.0,178.71,178.88,177.41,177.46,944261.0
2020-07-17 10:30:00,177.47,177.5,176.5,177.0,1252236.0,177.47,177.5,176.5,177.0,1252236.0
2020-07-17 10:40:00,176.97,177.63,176.52,177.56,789994.0,176.97,177.63,176.52,177.56,789994.0
2020-07-17 10:50:00,177.56,177.84,177.12,177.74,586754.0,177.56,177.84,177.12,177.74,586754.0
2020-07-17 11:00:00,177.75,178.23,177.25,177.59,650584.0,177.75,178.23,177.25,177.59,650584.0
2020-07-17 11:10:00,177.61,178.43,177.52,177.93,569582.0,177.61,178.43,177.52,177.93,569582.0
2020-07-17 11:20:00,177.94,178.48,177.85,177.98,378896.0,177.94,178.48,177.85,177.98,378896.0
2020-07-17 11:30:00,177.93,178.12,177.06,177.15,373268.0,177.93,178.12,177.06,177.15,373268.0
2020-07-17 11:40:00,177.17,177.44,176.65,177.01,885166.0,177.17,177.44,176.65,177.01,885166.0
2020-07-17 11:50:00,176.98,177.47,176.75,177.1,781277.0,176.98,177.47,176.75,177.1,781277.0
2020-07-17 12:00:00,177.1,177.78,177.02,177.6,543507.0,177.1,177.78,177.02,177.6,543507.0
2020-07-17 12:10:00,177.6,177.64,176.83,177.05,478532.0,177.6,177.64,176.83,177.05,478532.0
2020-07-17 12:20:00,177.05,177.63,177.04,177.43,443154.0,177.05,177.63,177.04,177.43,443154.0
2020-07-17 12:30:00,177.4,177.52,176.84,176.98,396368.0,177.4,177.52,176.84,176.98,396368.0
2020-07-17 12:40:00,177.0,177.28,176.5,176.5,458674.0,177.0,177.28,176.5,176.5,458674.0
2020-07-17 12:50:00,176.54,176.95,176.32,176.63,466733.0,176.54,176.95,176.32,176.63,466733.0
2020-07-17 13:00:00,176.64,177.1,176.51,176.79,346704.0,176.64,177.1,176.51,176.79,346704.0
2020-07-17 13:10:00,176.8,177.42,176.72,177.34,508333.0,176.8,177.42,176.72,177.34,508333.0
2020-07-17 13:20:00,177.36,177.49,177.0,177.4,340144.0,177.36,177.49,177.0,177.4,340144.0
2020-07-17 13:30:00,177.42,177.45,176.51,176.67,505447.0,177.42,177.45,176.51,176.67,505447.0
2020-07-17 13:40:00,176.67,176.94,176.43,176.8,446840.0,176.67,176.94,176.43,176.8,446840.0
2020-07-17 13:50:00,176.75,176.97,176.49,176.9,309778.0,176.75,176.97,176.49,176.9,309778.0
2020-07-17 14:00:00,176.87,176.96,176.54,176.6,247939.0,176.87,176.96,176.54,176.6,247939.0
2020-07-17 14:10:00,176.62,176.74,176.26,176.56,366746.0,176.62,176.74,176.26,176.56,366746.0
2020-07-17 14:20:00,176.59,176.59,175.76,175.81,583534.0,176.59,176.59,175.76,175.81,583534.0
2020-07-17 14:30:00,175.79,176.36,175.55,176.19,443667.0,175.79,176.36,175.55,176.19,443667.0
2020-07-17 14:40:00,176.21,176.24,175.82,176.01,273892.0,176.21,176.24,175.82,176.01,273892.0
2020-07-17 14:50:00,176.04,176.16,175.8,175.88,184090.0,176.04,176.16,175.8,175.88,184090.0
2020-07-17 15:00:00,175.87,176.4,175.87,176.19,317538.0,175.87,176.4,175.87,176.19,317538.0
2020-07-17 15:10:00,176.17,176.22,175.6,175.63,380351.0,176.17,176.22,175.6,175.63,380351.0
2020-07-17 15:20:00,175.6,176.1,175.55,175.78,399171.0,175.6,176.1,175.55,175.78,399171.0
2020-07-17 15:30:00,175.8,175.94,175.59,175.93,321616.0,175.8,175.94,175.59,175.93,321616.0
2020-07-17 15:40:00,175.92,176.14,175.83,175.92,362708.0,175.92,176.14,175.83,175.92,362708.0
2020-07-17 15:50:00,175.95,176.04,175.6,175.65,643344.0,175.95,176.04,175.6,175.65,643344.0
2020-07-20 09:30:00,175.16,176.26,174.05,175.12,991793.0,175.16,176.26,174.05,175.12,991793.0
2020-07-20 09:40:00,175.16,175.28,172.56,172.63,954574.0,175.16,175.28,172.56,172.63,954574.0
2020-07-20 09:50:00,172.6,173.48,172.3,173.07,1095274.0,172.6,173.48,172.3,173.07,1095274.0
2020-07-20 10:00:00,173.11,173.15,171.62,171.7,986686.0,173.11,173.15,171.62,171.7,986686.0
2020-07-20 10:10:00,171.72,172.74,171.64,172.54,738452.0,171.72,172.74,171.64,172.54,738452.0
2020-07-20 10:20:00,172.63,173.12,172.21,173.11,635857.0,172.63,173.12,172.21,173.11,635857.0
2020-07-20 10:30:00,173.15,173.49,172.8,173.18,726737.0,173.15,173.49,172.8,173.18,726737.0
2020-07-20 10:40:00,173.18,174.0,173.18,173.52,712277.0,173.18,174.0,173.18,173.52,712277.0
2020-07-20 10:50:00,173.53,174.35,173.34,174.19,499784.0,173.53,174.35,173.34,174.19,499784.0
2020-07-20 11:00:00,174.2,174.5,173.55,173.7,595940.0,174.2,174.5,173.55,173.7,595940.0
2020-07-20 11:10:00,173.73,174.05,173.2,174.0,466831.0,173.73,174.05,173.2,174.0,466831.0
2020-07-20 11:20:00,173.98,174.2,173.37,173.51,423827.0,173.98,174.2,173.37,173.51,423827.0
2020-07-20 11:30:00,173.54,173.87,173.08,173.78,502672.0,173.54,173.87,173.08,173.78,502672.0
2020-07-20 11:40:00,173.78,174.84,173.69,174.68,659081.0,173.78,174.84,173.69,174.68,659081.0
2020-07-20 11:50:00,174.65,174.86,174.13,174.26,686330.0,174.65,174.86,174.13,174.26,686330.0
2020-07-20 12:00:00,174.26,174.29,173.43,173.62,661894.0,174.26,174.29,173.43,173.62,661894.0
2020-07-20 12:10:00,173.63,173.93,173.26,173.5,536389.0,173.63,173.93,173.26,173.5,536389.0
2020-07-20 12:20:00,173.49,173.67,172.64,172.84,573124.0,173.49,173.67,172.64,172.84,573124.0
2020-07-20 12:30:00,172.84,173.23,172.63,173.01,328211.0,172.84,173.23,172.63,173.01,328211.0
2020-07-20 12:40:00,173.0,173.2,172.5,173.1,326779.0,173.0,173.2,172.5,173.1,326779.0
2020-07-20 12:50:00,173.08,173.34,172.78,173.3,256060.0,173.08,173.34,172.78,173.3,256060.0
2020-07-20 13:00:00,173.32,173.71,173.0,173.66,326322.0,173.32,173.71,173.0,173.66,326322.0
2020-07-20 13:10:00,173.62,174.38,173.62,174.3,453401.0,173.62,174.38,173.62,174.3,453401.0
2020-07-20 13:20:00,174.28,174.42,173.94,174.31,350541.0,174.28,174.42,173.94,174.31,350541.0
2020-07-20 13:30:00,174.28,175.19,174.27,175.05,685153.0,174.28,175.19,174.27,175.05,685153.0
2020-07-20 13:40:00,175.07,175.54,174.82,175.13,462821.0,175.07,175.54,174.82,175.13,462821.0
2020-07-20 13:50:00,175.11,175.98,174.91,175.96,570959.0,175.11,175.98,174.91,175.96,570959.0
2020-07-20 14:00:00,175.96,176.35,175.63,176.18,563565.0,175.96,176.35,175.63,176.18,563565.0
2020-07-20 14:10:00,176.18,176.19,175.24,175.41,498364.0,176.18,176.19,175.24,175.41,498364.0
2020-07-20 14:20:00,175.41,175.67,175.04,175.46,385611.0,175.41,175.67,175.04,175.46,385611.0
2020-07-20 14:30:00,175.46,176.0,175.45,175.67,461741.0,175.46,176.0,175.45,175.67,461741.0
2020-07-20 14:40:00,175.68,176.57,175.68,176.46,406051.0,175.68,176.57,175.68,176.46,406051.0
2020-07-20 14:50:00,176.45,176.46,175.7,175.7,473543.0,176.45,176.46,175.7,175.7,473543.0
2020-07-20 15:00:00,175.65,175.97,175.6,175.72,236709.0,175.65,175.97,175.6,175.72,236709.0
2020-07-20 15:10:00,175.75,176.0,175.51,175.81,272928.0,175.75,176.0,175.51,175.81,272928.0
2020-07-20 15:20:00,175.82,175.82,174.85,175.05,507328.0,175.82,175.82,174.85,175.05,507328.0
2020-07-20 15:30:00,175.05,175.5,174.94,174.96,389670.0,175.05,175.5,174.94,174.96,389670.0
2020-07-20 15:40:00,175.0,175.16,174.44,174.6,348610.0,175.0,175.16,174.44,174.6,348610.0
2020-07-20 15:50:00,174.54,174.87,174.31,174.33,508063.0,174.54,174.87,174.31,174.33,508063.0
2020-07-21 09:30:00,178.43,179.53,176.75,178.9,1785011.0,178.43,179.53,176.75,178.9,1785011.0
2020-07-21 09:40:00,178.93,179.92,177.82,179.87,1428364.0,178.93,179.92,177.82,179.87,1428364.0
2020-07-21 09:50:00,179.87,182.47,179.86,182.44,2522975.0,179.87,182.47,179.86,182.44,2522975.0
2020-07-21 10:00:00,182.44,182.65,180.12,180.47,2014313.0,182.44,182.65,180.12,180.47,2014313.0
2020-07-21 10:10:00,180.4,180.95,179.17,179.42,1319013.0,180.4,180.95,179.17,179.42,1319013.0
2020-07-21 10:20:00,179.41,179.73,178.13,178.17,1510979.0,179.41,179.73,178.13,178.17,1510979.0
2020-07-21 10:30:00,178.18,179.7,177.8,179.59,1299054.0,178.18,179.7,177.8,179.59,1299054.0
2020-07-21 10:40:00,179.58,179.58,177.82,178.46,1008195.0,179.58,179.58,177.82,178.46,1008195.0
2020-07-21 10:50:00,178.47,178.95,177.78,178.88,674587.0,178.47,178.95,177.78,178.88,674587.0
2020-07-21 11:00:00,178.9,180.82,178.86,180.73,1284754.0,178.9,180.82,178.86,180.73,1284754.0
2020-07-21 11:10:00,180.74,181.32,180.52,180.78,1125084.0,180.74,181.32,180.52,180.78,1125084.0
2020-07-21 11:20:00,180.83,181.28,180.25,181.04,858243.0,180.83,181.28,180.25,181.04,858243.0
2020-07-21 11:30:00,181.06,181.62,180.2,181.4,1050910.0,181.06,181.62,180.2,181.4,1050910.0
2020-07-21 11:40:00,181.39,181.4,180.66,180.92,762404.0,181.39,181.4,180.66,180.92,762404.0
2020-07-21 11:50:00,180.91,181.95,180.86,181.92,792183.0,180.91,181.95,180.86,181.92,792183.0
2020-07-21 12:00:00,181.94,181.97,180.57,180.69,712285.0,181.94,181.97,180.57,180.69,712285.0
2020-07-21 12:10:00,180.7,181.03,179.85,180.95,1067351.0,180.7,181.03,179.85,180.95,1067351.0
2020-07-21 12:20:00,180.91,181.5,179.14,180.46,1764733.0,180.91,181.5,179.14,180.46,1764733.0
2020-07-21 12:30:00,180.43,180.64,179.27,180.24,1042714.0,180.43,180.64,179.27,180.24,1042714.0
2020-07-21 12:40:00,180.21,180.85,179.96,180.76,691300.0,180.21,180.85,179.96,180.76,691300.0
2020-07-21 12:50:00,180.74,181.17,180.21,181.07,626345.0,180.74,181.17,180.21,181.07,626345.0
2020-07-21 13:00:00,181.13,181.15,180.3,180.42,522894.0,181.13,181.15,180.3,180.42,522894.0
2020-07-21 13:10:00,180.43,180.62,180.0,180.27,408579.0,180.43,180.62,180.0,180.27,408579.0
2020-07-21 13:20:00,180.25,180.79,180.07,180.45,414839.0,180.25,180.79,180.07,180.45,414839.0
2020-07-21 13:30:00,180.45,180.55,180.14,180.49,267433.0,180.45,180.55,180.14,180.49,267433.0
2020-07-21 13:40:00,180.49,180.5,179.73,179.9,345882.0,180.49,180.5,179.73,179.9,345882.0
2020-07-21 13:50:00,179.91,180.0,179.4,179.78,571437.0,179.91,180.0,179.4,179.78,571437.0
2020-07-21 14:00:00,179.82,180.14,179.3,179.32,412275.0,179.82,180.14,179.3,179.32,412275.0
2020-07-21 14:10:00,179.33,179.34,178.65,179.06,566031.0,179.33,179.34,178.65,179.06,566031.0
2020-07-21 14:20:00,179.07,179.31,178.51,179.02,420131.0,179.07,179.31,178.51,179.02,420131.0
2020-07-21 14:30:00,179.01,179.48,178.69,179.29,356914.0,179.01,179.48,178.69,179.29,356914.0
2020-07-21 14:40:00,179.27,180.18,179.26,180.06,437724.0,179.27,180.18,179.26,180.06,437724.0
2020-07-21 14:50:00,180.06,180.62,179.88,180.55,558237.0,180.06,180.62,179.88,180.55,558237.0
2020-07-21 15:00:00,180.5,180.7,179.72,180.06,620632.0,180.5,180.7,179.72,180.06,620632.0
2020-07-21 15:10:00,180.02,180.19,178.11,178.38,914652.0,180.02,180.19,178.11,178.38,914652.0
2020-07-21 15:20:00,178.34,178.86,178.05,178.27,823578.0,178.34,178.86,178.05,178.27,823578.0
2020-07-21 15:30:00,178.28,178.54,177.84,178.15,696209.0,178.28,178.54,177.84,178.15,696209.0
2020-07-21 15:40:00,178.16,179.17,178.05,178.81,739543.0,178.16,179.17,178.05,178.81,739543.0
2020-07-21 15:50:00,178.83,178.89,178.14,178.51,855505.0,178.83,178.89,178.14,178.51,855505.0
2020-07-22 09:30:00,176.38,177.64,175.39,177.5,1154142.0,176.38,177.64,175.39,177.5,1154142.0
2020-07-22 09:40:00,177.49,179.2,177.38,179.02,1257575.0,177.49,179.2,177.38,179.02,1257575.0
2020-07-22 09:50:00,179.01,179.29,177.86,178.06,1058680.0,179.01,179.29,177.86,178.06,1058680.0
2020-07-22 10:00:00,178.06,178.65,177.72,178.4,785500.0,178.06,178.65,177.72,178.4,785500.0
2020-07-22 10:10:00,178.37,178.55,177.24,178.05,676585.0,178.37,178.55,177.24,178.05,676585.0
2020-07-22 10:20:00,177.98,178.78,177.9,178.41,685731.0,177.98,178.78,177.9,178.41,685731.0
2020-07-22 10:30:00,178.41,181.05,178.09,180.89,1384003.0,178.41,181.05,178.09,180.89,1384003.0
2020-07-22 10:40:00,180.9,181.95,180.36,181.06,1518722.0,180.9,181.95,180.36,181.06,1518722.0
2020-07-22 10:50:00,181.05,182.7,180.69,182.57,1540076.0,181.05,182.7,180.69,182.57,1540076.0
2020-07-22 11:00:00,182.56,182.95,181.8,181.88,1394485.0,182.56,182.95,181.8,181.88,1394485.0
2020-07-22 11:10:00,181.88,182.42,181.38,181.48,942946.0,181.88,182.42,181.38,181.48,942946.0
2020-07-22 11:20:00,181.49,181.81,180.68,180.9,642909.0,181.49,181.81,180.68,180.9,642909.0
2020-07-22 11:30:00,180.92,181.6,180.48,181.59,642380.0,180.92,181.6,180.48,181.59,642380.0
2020-07-22 11:40:00,181.55,181.59,180.54,180.77,575622.0,181.55,181.59,180.54,180.77,575622.0
2020-07-22 11:50:00,180.81,180.92,180.13,180.31,494484.0,180.81,180.92,180.13,180.31,494484.0
2020-07-22 12:00:00,180.31,180.65,179.47,179.72,705215.0,180.31,180.65,179.47,179.72,705215.0
2020-07-22 12:10:00,179.74,180.41,179.32,179.77,862375.0,179.74,180.41,179.32,179.77,862375.0
2020-07-22 12:20:00,179.8,179.96,179.39,179.87,488528.0,179.8,179.96,179.39,179.87,488528.0
2020-07-22 12:30:00,179.84,180.56,179.75,180.39,800205.0,179.84,180.56,179.75,180.39,800205.0
2020-07-22 12:40:00,180.38,180.41,179.52,180.09,934928.0,180.38,180.41,179.52,180.09,934928.0
2020-07-22 12:50:00,180.1,180.34,179.72,180.14,478167.0,180.1,180.34,179.72,180.14,478167.0
2020-07-22 13:00:00,180.14,180.25,179.8,180.05,340549.0,180.14,180.25,179.8,180.05,340549.0
2020-07-22 13:10:00,180.05,180.14,179.57,179.67,301911.0,180.05,180.14,179.57,179.67,301911.0
2020-07-22 13:20:00,179.71,179.85,179.4,179.66,355185.0,179.71,179.85,179.4,179.66,355185.0
2020-07-22 13:30:00,179.67,179.68,179.02,179.27,395622.0,179.67,179.68,179.02,179.27,395622.0
2020-07-22 13:40:00,179.24,179.49,179.0,179.0,296287.0,179.24,179.49,179.0,179.0,296287.0
2020-07-22 13:50:00,179.0,179.17,178.51,178.53,423688.0,179.0,179.17,178.51,178.53,423688.0
2020-07-22 14:00:00,178.52,179.47,178.51,179.42,471413.0,178.52,179.47,178.51,179.42,471413.0
2020-07-22 14:10:00,179.4,179.79,179.34,179.73,494584.0,179.4,179.79,179.34,179.73,494584.0
2020-07-22 14:20:00,179.72,179.74,179.14,179.23,366188.0,179.72,179.74,179.14,179.23,366188.0
2020-07-22 14:30:00,179.23,179.43,178.82,179.18,416495.0,179.23,179.43,178.82,179.18,416495.0
2020-07-22 14:40:00,179.16,179.88,178.99,179.77,317579.0,179.16,179.88,178.99,179.77,317579.0
2020-07-22 14:50:00,179.8,179.86,179.31,179.57,284475.0,179.8,179.86,179.31,179.57,284475.0
2020-07-22 15:00:00,179.56,180.08,179.54,180.04,355423.0,179.56,180.08,179.54,180.04,355423.0
2020-07-22 15:10:00,179.98,180.1,179.38,179.6,360732.0,179.98,180.1,179.38,179.6,360732.0
2020-07-22 15:20:00,179.59,180.17,179.59,179.96,465538.0,179.59,180.17,179.59,179.96,465538.0
2020-07-22 15:30:00,179.96,180.13,179.5,179.7,319194.0,179.96,180.13,179.5,179.7,319194.0
2020-07-22 15:40:00,179.71,180.16,179.37,179.94,464903.0,179.71,180.16,179.37,179.94,464903.0
2020-07-22 15:50:00,179.94,180.02,179.52,179.8,518999.0,179.94,180.02,179.52,179.8,518999.0
2020-07-23 09:30:00,178.0,179.39,177.06,177.94,1326655.0,178.0,179.39,177.06,177.94,1326655.0
2020-07-23 09:40:00,177.85,177.92,176.26,177.36,1353350.0,177.85,177.92,176.26,177.36,1353350.0
2020-07-23 09:50:00,177.36,178.79,177.29,178.71,1205884.0,177.36,178.79,177.29,178.71,1205884.0
2020-07-23 10:00:00,178.71,179.22,177.86,179.03,991232.0,178.71,179.22,177.86,179.03,991232.0
2020-07-23 10:10:00,179.02,179.22,178.17,178.44,658892.0,179.02,179.22,178.17,178.44,658892.0
2020-07-23 10:20:00,178.44,178.8,178.04,178.51,486000.0,178.44,178.8,178.04,178.51,486000.0
2020-07-23 10:30:00,178.58,178.89,178.0,178.57,455694.0,178.58,178.89,178.0,178.57,455694.0
2020-07-23 10:40:00,178.57,178.75,177.75,177.99,571187.0,178.57,178.75,177.75,177.99,571187.0
2020-07-23 10:50:00,177.99,178.2,177.4,177.52,523985.0,177.99,178.2,177.4,177.52,523985.0
2020-07-23 11:00:00,177.53,177.84,177.28,177.51,441677.0,177.53,177.84,177.28,177.51,441677.0
2020-07-23 11:10:00,177.53,177.85,177.3,177.57,345471.0,177.53,177.85,177.3,177.57,345471.0
2020-07-23 11:20:00,177.6,178.65,177.52,178.62,468686.0,177.6,178.65,177.52,178.62,468686.0
2020-07-23 11:30:00,178.65,179.23,178.45,179.23,656576.0,178.65,179.23,178.45,179.23,656576.0
2020-07-23 11:40:00,179.22,179.37,178.41,178.86,496000.0,179.22,179.37,178.41,178.86,496000.0
2020-07-23 11:50:00,178.84,180.38,178.83,180.15,1129229.0,178.84,180.38,178.83,180.15,1129229.0
2020-07-23 12:00:00,180.18,180.59,179.55,179.61,720386.0,180.18,180.59,179.55,179.61,720386.0
2020-07-23 12:10:00,179.6,180.51,179.32,180.34,533600.0,179.6,180.51,179.32,180.34,533600.0
2020-07-23 12:20:00,180.34,181.64,180.26,181.54,851953.0,180.34,181.64,180.26,181.54,851953.0
2020-07-23 12:30:00,181.55,181.99,181.21,181.43,632018.0,181.55,181.99,181.21,181.43,632018.0
2020-07-23 12:40:00,181.43,182.5,181.31,181.65,795941.0,181.43,182.5,181.31,181.65,795941.0
2020-07-23 12:50:00,181.66,182.35,180.73,180.88,770699.0,181.66,182.35,180.73,180.88,770699.0
2020-07-23 13:00:00,180.84,181.77,180.58,181.68,504020.0,180.84,181.77,180.58,181.68,504020.0
2020-07-23 13:10:00,181.68,181.84,180.91,181.06,367884.0,181.68,181.84,180.91,181.06,367884.0
2020-07-23 13:20:00,181.07,181.15,180.33,180.93,524877.0,181.07,181.15,180.33,180.93,524877.0
2020-07-23 13:30:00,180.94,181.07,179.81,179.9,462660.0,180.94,181.07,179.81,179.9,462660.0
2020-07-23 13:40:00,179.88,179.91,179.25,179.28,439247.0,179.88,179.91,179.25,179.28,439247.0
2020-07-23 13:50:00,179.28,179.57,178.18,178.48,623933.0,179.28,179.57,178.18,178.48,623933.0
2020-07-23 14:00:00,178.44,178.6,177.84,177.92,615193.0,178.44,178.6,177.84,177.92,615193.0
2020-07-23 14:10:00,177.89,177.9,176.22,176.39,927022.0,177.89,177.9,176.22,176.39,927022.0
2020-07-23 14:20:00,176.36,177.56,176.02,177.07,928760.0,176.36,177.56,176.02,177.07,928760.0
2020-07-23 14:30:00,177.06,177.67,176.7,176.76,518401.0,177.06,177.67,176.7,176.76,518401.0
2020-07-23 14:40:00,176.81,177.35,176.63,177.28,470337.0,176.81,177.35,176.63,177.28,470337.0
2020-07-23 14:50:00,177.33,177.5,176.82,177.08,492869.0,177.33,177.5,176.82,177.08,492869.0
2020-07-23 15:00:00,177.12,177.45,176.41,176.52,436202.0,177.12,177.45,176.41,176.52,436202.0
2020-07-23 15:10:00,176.52,176.67,176.25,176.36,435532.0,176.52,176.67,176.25,176.36,435532.0
2020-07-23 15:20:00,176.39,176.49,175.68,175.86,680509.0,176.39,176.49,175.68,175.86,680509.0
2020-07-23 15:30:00,175.86,176.65,175.42,176.22,644356.0,175.86,176.65,175.42,176.22,644356.0
2020-07-23 15:40:00,176.2,176.78,176.03,176.51,416636.0,176.2,176.78,176.03,176.51,416636.0
2020-07-23 15:50:00,176.45,176.64,175.76,176.47,681141.0,176.45,176.64,175.76,176.47,681141.0
2020-07-24 09:30:00,175.5,177.5,174.22,177.34,1251139.0,175.5,177.5,174.22,177.34,1251139.0
2020-07-24 09:40:00,177.27,180.85,177.17,179.0,2303002.0,177.27,180.85,177.17,179.0,2303002.0
2020-07-24 09:50:00,179.08,180.0,178.52,179.25,1149555.0,179.08,180.0,178.52,179.25,1149555.0
2020-07-24 10:00:00,179.21,179.35,177.55,178.17,903532.0,179.21,179.35,177.55,178.17,903532.0
2020-07-24 10:10:00,178.13,179.97,178.01,179.19,995714.0,178.13,179.97,178.01,179.19,995714.0
2020-07-24 10:20:00,179.15,179.48,178.53,179.05,556301.0,179.15,179.48,178.53,179.05,556301.0
2020-07-24 10:30:00,179.06,179.57,178.25,179.53,662403.0,179.06,179.57,178.25,179.53,662403.0
2020-07-24 10:40:00,179.55,181.1,179.5,180.69,1272373.0,179.55,181.1,179.5,180.69,1272373.0
2020-07-24 10:50:00,180.76,181.08,179.9,180.63,879995.0,180.76,181.08,179.9,180.63,879995.0
2020-07-24 11:00:00,180.63,181.02,179.57,179.81,681065.0,180.63,181.02,179.57,179.81,681065.0
2020-07-24 11:10:00,179.81,179.96,178.58,178.77,727214.0,179.81,179.96,178.58,178.77,727214.0
2020-07-24 11:20:00,178.74,179.29,178.08,178.17,710061.0,178.74,179.29,178.08,178.17,710061.0
2020-07-24 11:30:00,178.18,178.41,177.01,177.72,1102887.0,178.18,178.41,177.01,177.72,1102887.0
2020-07-24 11:40:00,177.68,177.91,177.1,177.27,612145.0,177.68,177.91,177.1,177.27,612145.0
2020-07-24 11:50:00,177.32,177.55,176.86,177.3,568712.0,177.32,177.55,176.86,177.3,568712.0
2020-07-24 12:00:00,177.25,177.5,176.26,176.79,619512.0,177.25,177.5,176.26,176.79,619512.0
2020-07-24 12:10:00,176.77,177.22,176.33,177.05,426781.0,176.77,177.22,176.33,177.05,426781.0
2020-07-24 12:20:00,177.05,177.69,176.77,177.12,785361.0,177.05,177.69,176.77,177.12,785361.0
2020-07-24 12:30:00,177.13,177.4,176.37,176.94,350016.0,177.13,177.4,176.37,176.94,350016.0
2020-07-24 12:40:00,176.93,176.93,176.03,176.15,284211.0,176.93,176.93,176.03,176.15,284211.0
2020-07-24 12:50:00,176.15,176.45,175.64,175.99,370729.0,176.15,176.45,175.64,175.99,370729.0
2020-07-24 13:00:00,176.0,176.33,175.51,175.86,376465.0,176.0,176.33,175.51,175.86,376465.0
2020-07-24 13:10:00,175.87,176.09,175.41,175.73,299009.0,175.87,176.09,175.41,175.73,299009.0
2020-07-24 13:20:00,175.73,175.84,175.39,175.54,257123.0,175.73,175.84,175.39,175.54,257123.0
2020-07-24 13:30:00,175.53,175.53,174.89,175.09,450979.0,175.53,175.53,174.89,175.09,450979.0
2020-07-24 13:40:00,175.13,175.72,175.0,175.23,410367.0,175.13,175.72,175.0,175.23,410367.0
2020-07-24 13:50:00,175.19,175.5,174.99,175.19,285274.0,175.19,175.5,174.99,175.19,285274.0
2020-07-24 14:00:00,175.18,175.38,174.91,175.05,368758.0,175.18,175.38,174.91,175.05,368758.0
2020-07-24 14:10:00,175.02,175.07,174.62,174.83,348820.0,175.02,175.07,174.62,174.83,348820.0
2020-07-24 14:20:00,174.83,175.12,174.77,175.08,236776.0,174.83,175.12,174.77,175.08,236776.0
2020-07-24 14:30:00,175.07,175.1,174.61,174.97,327128.0,175.07,175.1,174.61,174.97,327128.0
2020-07-24 14:40:00,175.0,175.44,174.9,175.02,370827.0,175.0,175.44,174.9,175.02,370827.0
2020-07-24 14:50:00,175.03,175.11,174.74,174.97,265163.0,175.03,175.11,174.74,174.97,265163.0
2020-07-24 15:00:00,174.93,175.04,174.74,174.85,244505.0,174.93,175.04,174.74,174.85,244505.0
2020-07-24 15:10:00,174.89,175.02,174.51,174.55,294647.0,174.89,175.02,174.51,174.55,294647.0
2020-07-24 15:20:00,174.53,174.63,174.0,174.38,704404.0,174.53,174.63,174.0,174.38,704404.0
2020-07-24 15:30:00,174.34,174.74,174.19,174.6,575445.0,174.34,174.74,174.19,174.6,575445.0
2020-07-24 15:40:00,174.6,174.85,174.26,174.46,471028.0,174.6,174.85,174.26,174.46,471028.0
2020-07-24 15:50:00,174.44,174.45,173.6,173.79,1319460.0,174.44,174.45,173.6,173.79,1319460.0
2020-07-27 09:30:00,173.19,174.14,171.65,172.37,1379862.0,173.19,174.14,171.65,172.37,1379862.0
2020-07-27 09:40:00,172.41,174.1,172.08,173.53,1287860.0,172.41,174.1,172.08,173.53,1287860.0
2020-07-27 09:50:00,173.51,173.76,172.08,172.31,1080283.0,173.51,173.76,172.08,172.31,1080283.0
2020-07-27 10:00:00,172.3,172.32,171.0,172.01,1426018.0,172.3,172.32,171.0,172.01,1426018.0
2020-07-27 10:10:00,172.0,172.99,171.41,172.82,917728.0,172.0,172.99,171.41,172.82,917728.0
2020-07-27 10:20:00,172.78,172.99,172.0,172.78,970304.0,172.78,172.99,172.0,172.78,970304.0
2020-07-27 10:30:00,172.78,173.3,172.31,173.18,922400.0,172.78,173.3,172.31,173.18,922400.0
2020-07-27 10:40:00,173.23,173.24,171.61,172.15,991398.0,173.23,173.24,171.61,172.15,991398.0
2020-07-27 10:50:00,172.16,172.24,171.35,172.17,727151.0,172.16,172.24,171.35,172.17,727151.0
2020-07-27 11:00:00,172.18,172.28,171.27,171.32,722423.0,172.18,172.28,171.27,171.32,722423.0
2020-07-27 11:10:00,171.32,171.54,170.87,170.94,682926.0,171.32,171.54,170.87,170.94,682926.0
2020-07-27 11:20:00,170.98,171.09,170.4,170.84,974201.0,170.98,171.09,170.4,170.84,974201.0
2020-07-27 11:30:00,170.87,171.37,170.65,171.19,524257.0,170.87,171.37,170.65,171.19,524257.0
2020-07-27 11:40:00,171.19,171.5,170.74,170.88,465138.0,171.19,171.5,170.74,170.88,465138.0
2020-07-27 11:50:00,170.89,171.1,170.29,170.49,425704.0,170.89,171.1,170.29,170.49,425704.0
2020-07-27 12:00:00,170.54,170.7,170.06,170.64,576364.0,170.54,170.7,170.06,170.64,576364.0
2020-07-27 12:10:00,170.65,170.96,170.34,170.67,496476.0,170.65,170.96,170.34,170.67,496476.0
2020-07-27 12:20:00,170.63,170.96,170.07,170.09,465697.0,170.63,170.96,170.07,170.09,465697.0
2020-07-27 12:30:00,170.1,170.34,169.69,169.85,620863.0,170.1,170.34,169.69,169.85,620863.0
2020-07-27 12:40:00,169.85,170.19,169.81,170.14,418148.0,169.85,170.19,169.81,170.14,418148.0
2020-07-27 12:50:00,170.13,170.35,169.16,169.4,849211.0,170.13,170.35,169.16,169.4,849211.0
2020-07-27 13:00:00,169.45,169.66,169.0,169.05,551330.0,169.45,169.66,169.0,169.05,551330.0
2020-07-27 13:10:00,169.02,169.8,169.0,169.43,549793.0,169.02,169.8,169.0,169.43,549793.0
2020-07-27 13:20:00,169.44,169.96,169.15,169.75,438890.0,169.44,169.96,169.15,169.75,438890.0
2020-07-27 13:30:00,169.74,170.1,169.3,169.93,342620.0,169.74,170.1,169.3,169.93,342620.0
2020-07-27 13:40:00,169.95,170.52,169.77,169.92,541886.0,169.95,170.52,169.77,169.92,541886.0
2020-07-27 13:50:00,169.93,170.24,169.71,169.84,350589.0,169.93,170.24,169.71,169.84,350589.0
2020-07-27 14:00:00,169.82,170.0,169.52,169.71,345082.0,169.82,170.0,169.52,169.71,345082.0
2020-07-27 14:10:00,169.7,169.71,169.09,169.38,472425.0,169.7,169.71,169.09,169.38,472425.0
2020-07-27 14:20:00,169.41,169.66,169.0,169.17,481496.0,169.41,169.66,169.0,169.17,481496.0
2020-07-27 14:30:00,169.19,169.69,169.13,169.59,352502.0,169.19,169.69,169.13,169.59,352502.0
2020-07-27 14:40:00,169.61,169.89,169.25,169.28,349913.0,169.61,169.89,169.25,169.28,349913.0
2020-07-27 14:50:00,169.32,169.48,169.15,169.32,290103.0,169.32,169.48,169.15,169.32,290103.0
2020-07-27 15:00:00,169.3,170.58,169.22,170.5,571264.0,169.3,170.58,169.22,170.5,571264.0
2020-07-27 15:10:00,170.52,170.83,170.18,170.56,598413.0,170.52,170.83,170.18,170.56,598413.0
2020-07-27 15:20:00,170.55,170.98,170.42,170.48,504805.0,170.55,170.98,170.42,170.48,504805.0
2020-07-27 15:30:00,170.49,170.85,169.61,169.82,671084.0,170.49,170.85,169.61,169.82,671084.0
2020-07-27 15:40:00,169.82,170.02,169.62,169.96,496165.0,169.82,170.02,169.62,169.96,496165.0
2020-07-27 15:50:00,169.92,170.39,169.45,170.13,968215.0,169.92,170.39,169.45,170.13,968215.0
2020-07-28 09:30:00,168.51,170.8,168.25,169.89,1368549.0,168.51,170.8,168.25,169.89,1368549.0
2020-07-28 09:40:00,169.87,170.37,169.16,170.2,850843.0,169.87,170.37,169.16,170.2,850843.0
2020-07-28 09:50:00,170.2,172.13,170.02,171.38,1621409.0,170.2,172.13,170.02,171.38,1621409.0
2020-07-28 10:00:00,171.35,173.15,171.23,172.71,1565828.0,171.35,173.15,171.23,172.71,1565828.0
2020-07-28 10:10:00,172.75,173.15,171.86,172.22,1070380.0,172.75,173.15,171.86,172.22,1070380.0
2020-07-28 10:20:00,172.22,172.6,170.93,171.05,1048914.0,172.22,172.6,170.93,171.05,1048914.0
2020-07-28 10:30:00,171.09,171.48,170.34,171.13,1000578.0,171.09,171.48,170.34,171.13,1000578.0
2020-07-28 10:40:00,171.12,171.16,170.45,170.88,590057.0,171.12,171.16,170.45,170.88,590057.0
2020-07-28 10:50:00,170.95,172.08,170.7,171.63,870968.0,170.95,172.08,170.7,171.63,870968.0
2020-07-28 11:00:00,171.6,171.84,170.65,171.16,724630.0,171.6,171.84,170.65,171.16,724630.0
2020-07-28 11:10:00,171.14,172.0,171.11,171.66,434154.0,171.14,172.0,171.11,171.66,434154.0
2020-07-28 11:20:00,171.66,172.79,171.6,172.66,560767.0,171.66,172.79,171.6,172.66,560767.0
2020-07-28 11:30:00,172.66,172.74,172.14,172.53,494587.0,172.66,172.74,172.14,172.53,494587.0
2020-07-28 11:40:00,172.52,173.0,172.24,172.88,398107.0,172.52,173.0,172.24,172.88,398107.0
2020-07-28 11:50:00,172.84,172.88,172.25,172.84,331664.0,172.84,172.88,172.25,172.84,331664.0
2020-07-28 12:00:00,172.83,173.17,172.62,172.82,448812.0,172.83,173.17,172.62,172.82,448812.0
2020-07-28 12:10:00,172.77,173.3,172.6,172.97,464475.0,172.77,173.3,172.6,172.97,464475.0
2020-07-28 12:20:00,172.96,172.98,172.0,172.35,425965.0,172.96,172.98,172.0,172.35,425965.0
2020-07-28 12:30:00,172.34,172.75,172.0,172.57,455465.0,172.34,172.75,172.0,172.57,455465.0
2020-07-28 12:40:00,172.5,172.52,171.83,172.03,310440.0,172.5,172.52,171.83,172.03,310440.0
2020-07-28 12:50:00,172.05,172.94,171.98,172.84,297350.0,172.05,172.94,171.98,172.84,297350.0
2020-07-28 13:00:00,172.86,173.74,172.7,173.4,634018.0,172.86,173.74,172.7,173.4,634018.0
2020-07-28 13:10:00,173.41,173.69,173.06,173.23,521466.0,173.41,173.69,173.06,173.23,521466.0
2020-07-28 13:20:00,173.19,173.32,172.39,172.49,328201.0,173.19,173.32,172.39,172.49,328201.0
2020-07-28 13:30:00,172.47,172.7,172.06,172.07,298650.0,172.47,172.7,172.06,172.07,298650.0
2020-07-28 13:40:00,172.09,172.4,171.85,172.15,322080.0,172.09,172.4,171.85,172.15,322080.0
2020-07-28 13:50:00,172.15,172.82,172.12,172.7,275045.0,172.15,172.82,172.12,172.7,275045.0
2020-07-28 14:00:00,172.73,173.26,172.61,173.17,352147.0,172.73,173.26,172.61,173.17,352147.0
2020-07-28 14:10:00,173.17,173.4,172.71,173.02,350602.0,173.17,173.4,172.71,173.02,350602.0
2020-07-28 14:20:00,173.01,173.02,172.45,172.7,267363.0,173.01,173.02,172.45,172.7,267363.0
2020-07-28 14:30:00,172.71,173.03,172.16,172.56,327889.0,172.71,173.03,172.16,172.56,327889.0
2020-07-28 14:40:00,172.59,172.71,172.06,172.06,291063.0,172.59,172.71,172.06,172.06,291063.0
2020-07-28 14:50:00,172.05,172.39,171.97,172.33,251946.0,172.05,172.39,171.97,172.33,251946.0
2020-07-28 15:00:00,172.31,172.36,171.81,172.01,335073.0,172.31,172.36,171.81,172.01,335073.0
2020-07-28 15:10:00,172.0,172.5,171.94,172.45,365115.0,172.0,172.5,171.94,172.45,365115.0
2020-07-28 15:20:00,172.44,172.5,172.01,172.07,276355.0,172.44,172.5,172.01,172.07,276355.0
2020-07-28 15:30:00,172.08,172.14,171.15,171.18,520923.0,172.08,172.14,171.15,171.18,520923.0
2020-07-28 15:40:00,171.2,171.37,170.94,170.98,429093.0,171.2,171.37,170.94,170.98,429093.0
2020-07-28 15:50:00,170.97,171.1,170.47,171.0,673470.0,170.97,171.1,170.47,171.0,673470.0
2020-07-29 09:30:00,173.0,173.01,168.93,169.01,1982438.0,173.0,173.01,168.93,169.01,1982438.0
2020-07-29 09:40:00,169.04,170.4,167.76,167.91,2174559.0,169.04,170.4,167.76,167.91,2174559.0
2020-07-29 09:50:00,167.93,168.71,165.53,166.39,2848265.0,167.93,168.71,165.53,166.39,2848265.0
2020-07-29 10:00:00,166.4,166.65,164.16,165.83,2871435.0,166.4,166.65,164.16,165.83,2871435.0
2020-07-29 10:10:00,165.86,166.81,164.96,165.08,1904318.0,165.86,166.81,164.96,165.08,1904318.0
2020-07-29 10:20:00,165.08,165.99,164.9,165.21,1241285.0,165.08,165.99,164.9,165.21,1241285.0
2020-07-29 10:30:00,165.2,165.99,164.71,165.18,1351187.0,165.2,165.99,164.71,165.18,1351187.0
2020-07-29 10:40:00,165.18,165.41,164.81,165.11,1068391.0,165.18,165.41,164.81,165.11,1068391.0
2020-07-29 10:50:00,165.08,165.29,164.05,164.46,1674136.0,165.08,165.29,164.05,164.46,1674136.0
2020-07-29 11:00:00,164.46,164.56,163.51,163.77,1341716.0,164.46,164.56,163.51,163.77,1341716.0
2020-07-29 11:10:00,163.77,163.85,162.85,163.26,1494263.0,163.77,163.85,162.85,163.26,1494263.0
2020-07-29 11:20:00,163.24,163.43,162.25,163.4,1616701.0,163.24,163.43,162.25,163.4,1616701.0
2020-07-29 11:30:00,163.37,164.84,163.3,164.45,1760836.0,163.37,164.84,163.3,164.45,1760836.0
2020-07-29 11:40:00,164.42,164.6,163.46,163.79,1136166.0,164.42,164.6,163.46,163.79,1136166.0
2020-07-29 11:50:00,163.79,164.66,163.58,164.18,957618.0,163.79,164.66,163.58,164.18,957618.0
2020-07-29 12:00:00,164.18,165.92,164.04,165.73,1640595.0,164.18,165.92,164.04,165.73,1640595.0
2020-07-29 12:10:00,165.76,166.8,165.1,166.8,1162188.0,165.76,166.8,165.1,166.8,1162188.0
2020-07-29 12:20:00,166.79,166.86,165.25,165.36,1026521.0,166.79,166.86,165.25,165.36,1026521.0
2020-07-29 12:30:00,165.36,165.58,164.23,164.75,1465451.0,165.36,165.58,164.23,164.75,1465451.0
2020-07-29 12:40:00,164.77,165.78,164.77,165.6,1010100.0,164.77,165.78,164.77,165.6,1010100.0
2020-07-29 12:50:00,165.6,166.45,165.32,165.94,1002433.0,165.6,166.45,165.32,165.94,1002433.0
2020-07-29 13:00:00,165.92,166.94,165.69,166.29,1056590.0,165.92,166.94,165.69,166.29,1056590.0
2020-07-29 13:10:00,166.27,166.94,165.9,166.31,854991.0,166.27,166.94,165.9,166.31,854991.0
2020-07-29 13:20:00,166.34,166.53,165.91,166.06,768244.0,166.34,166.53,165.91,166.06,768244.0
2020-07-29 13:30:00,166.06,166.35,165.55,165.93,693474.0,166.06,166.35,165.55,165.93,693474.0
2020-07-29 13:40:00,165.92,166.74,165.66,166.73,656366.0,165.92,166.74,165.66,166.73,656366.0
2020-07-29 13:50:00,166.72,166.8,166.16,166.31,651153.0,166.72,166.8,166.16,166.31,651153.0
2020-07-29 14:00:00,166.27,166.73,165.8,165.97,552801.0,166.27,166.73,165.8,165.97,552801.0
2020-07-29 14:10:00,165.96,166.59,165.95,166.03,629654.0,165.96,166.59,165.95,166.03,629654.0
2020-07-29 14:20:00,166.04,166.55,166.01,166.25,475040.0,166.04,166.55,166.01,166.25,475040.0
2020-07-29 14:30:00,166.26,167.48,166.16,167.32,645502.0,166.26,167.48,166.16,167.32,645502.0
2020-07-29 14:40:00,167.33,167.39,166.11,166.12,751750.0,167.33,167.39,166.11,166.12,751750.0
2020-07-29 14:50:00,166.12,166.48,165.84,166.03,601821.0,166.12,166.48,165.84,166.03,601821.0
2020-07-29 15:00:00,166.01,166.39,165.33,165.64,861043.0,166.01,166.39,165.33,165.64,861043.0
2020-07-29 15:10:00,165.64,166.4,165.62,166.4,536640.0,165.64,166.4,165.62,166.4,536640.0
2020-07-29 15:20:00,166.38,166.7,165.91,166.22,491607.0,166.38,166.7,165.91,166.22,491607.0
2020-07-29 15:30:00,166.25,166.6,166.15,166.36,421406.0,166.25,166.6,166.15,166.36,421406.0
2020-07-29 15:40:00,166.37,166.5,166.06,166.29,397260.0,166.37,166.5,166.06,166.29,397260.0
2020-07-29 15:50:00,166.3,166.41,165.55,165.96,860115.0,166.3,166.41,165.55,165.96,860115.0
2020-07-30 09:30:00,162.88,163.79,161.61,163.15,1887096.0,162.88,163.79,161.61,163.15,1887096.0
2020-07-30 09:40:00,163.18,164.55,162.53,163.24,1690809.0,163.18,164.55,162.53,163.24,1690809.0
2020-07-30 09:50:00,163.17,163.22,160.8,160.85,1722169.0,163.17,163.22,160.8,160.85,1722169.0
2020-07-30 10:00:00,160.86,162.3,160.64,162.19,1430274.0,160.86,162.3,160.64,162.19,1430274.0
2020-07-30 10:10:00,162.14,162.85,161.6,162.09,1326577.0,162.14,162.85,161.6,162.09,1326577.0
2020-07-30 10:20:00,162.07,162.78,161.3,162.7,990156.0,162.07,162.78,161.3,162.7,990156.0
2020-07-30 10:30:00,162.68,163.36,162.4,162.6,920800.0,162.68,163.36,162.4,162.6,920800.0
2020-07-30 10:40:00,162.65,162.65,161.7,161.82,786720.0,162.65,162.65,161.7,161.82,786720.0
2020-07-30 10:50:00,161.84,161.91,161.08,161.44,951696.0,161.84,161.91,161.08,161.44,951696.0
2020-07-30 11:00:00,161.45,162.07,161.1,161.88,806752.0,161.45,162.07,161.1,161.88,806752.0
2020-07-30 11:10:00,161.9,162.8,161.76,162.43,870766.0,161.9,162.8,161.76,162.43,870766.0
2020-07-30 11:20:00,162.44,163.15,162.09,162.62,787131.0,162.44,163.15,162.09,162.62,787131.0
2020-07-30 11:30:00,162.62,162.65,161.61,161.64,754748.0,162.62,162.65,161.61,161.64,754748.0
2020-07-30 11:40:00,161.65,162.42,161.6,161.91,564157.0,161.65,162.42,161.6,161.91,564157.0
2020-07-30 11:50:00,161.92,162.27,161.62,162.12,367073.0,161.92,162.27,161.62,162.12,367073.0
2020-07-30 12:00:00,162.13,162.25,161.5,161.69,452941.0,162.13,162.25,161.5,161.69,452941.0
2020-07-30 12:10:00,161.68,162.35,161.5,162.19,519688.0,161.68,162.35,161.5,162.19,519688.0
2020-07-30 12:20:00,162.2,162.5,161.92,162.06,373715.0,162.2,162.5,161.92,162.06,373715.0
2020-07-30 12:30:00,162.09,162.51,162.08,162.2,376640.0,162.09,162.51,162.08,162.2,376640.0
2020-07-30 12:40:00,162.2,162.21,161.7,162.03,363867.0,162.2,162.21,161.7,162.03,363867.0
2020-07-30 12:50:00,162.05,162.41,161.83,162.22,411946.0,162.05,162.41,161.83,162.22,411946.0
2020-07-30 13:00:00,162.2,162.72,161.81,162.54,406817.0,162.2,162.72,161.81,162.54,406817.0
2020-07-30 13:10:00,162.56,163.04,162.32,162.74,466768.0,162.56,163.04,162.32,162.74,466768.0
2020-07-30 13:20:00,162.74,162.78,162.3,162.47,296666.0,162.74,162.78,162.3,162.47,296666.0
2020-07-30 13:30:00,162.46,163.0,162.25,162.89,336201.0,162.46,163.0,162.25,162.89,336201.0
2020-07-30 13:40:00,162.91,163.11,162.27,162.44,360638.0,162.91,163.11,162.27,162.44,360638.0
2020-07-30 13:50:00,162.45,162.51,161.9,161.96,328820.0,162.45,162.51,161.9,161.96,328820.0
2020-07-30 14:00:00,161.96,162.41,161.67,162.4,515413.0,161.96,162.41,161.67,162.4,515413.0
2020-07-30 14:10:00,162.39,162.82,162.16,162.77,377123.0,162.39,162.82,162.16,162.77,377123.0
2020-07-30 14:20:00,162.78,163.02,162.53,162.72,408458.0,162.78,163.02,162.53,162.72,408458.0
2020-07-30 14:30:00,162.75,162.92,162.16,162.28,345221.0,162.75,162.92,162.16,162.28,345221.0
2020-07-30 14:40:00,162.26,162.65,162.26,162.49,230408.0,162.26,162.65,162.26,162.49,230408.0
2020-07-30 14:50:00,162.5,162.54,161.89,162.22,362340.0,162.5,162.54,161.89,162.22,362340.0
2020-07-30 15:00:00,162.22,162.34,161.73,161.81,346720.0,162.22,162.34,161.73,161.81,346720.0
2020-07-30 15:10:00,161.79,162.14,161.72,161.99,330685.0,161.79,162.14,161.72,161.99,330685.0
2020-07-30 15:20:00,161.98,162.26,161.84,162.12,295690.0,161.98,162.26,161.84,162.12,295690.0
2020-07-30 15:30:00,162.11,162.32,161.97,162.0,311002.0,162.11,162.32,161.97,162.0,311002.0
2020-07-30 15:40:00,161.99,162.07,161.71,161.88,357120.0,161.99,162.07,161.71,161.88,357120.0
2020-07-30 15:50:00,161.88,162.0,161.55,161.9,679278.0,161.88,162.0,161.55,161.9,679278.0
2020-07-31 09:30:00,161.55,163.4,161.0,162.42,1246431.0,161.55,163.4,161.0,162.42,1246431.0
2020-07-31 09:40:00,162.43,162.44,160.5,160.92,1071970.0,162.43,162.44,160.5,160.92,1071970.0
2020-07-31 09:50:00,160.93,161.37,160.34,160.66,892635.0,160.93,161.37,160.34,160.66,892635.0
2020-07-31 10:00:00,160.71,161.44,160.09,160.13,924552.0,160.71,161.44,160.09,160.13,924552.0
2020-07-31 10:10:00,160.13,160.37,159.02,159.05,1223170.0,160.13,160.37,159.02,159.05,1223170.0
2020-07-31 10:20:00,159.08,159.78,158.51,158.67,1114936.0,159.08,159.78,158.51,158.67,1114936.0
2020-07-31 10:30:00,158.71,159.27,158.62,158.94,914618.0,158.71,159.27,158.62,158.94,914618.0
2020-07-31 10:40:00,158.93,159.44,158.66,159.0,874765.0,158.93,159.44,158.66,159.0,874765.0
2020-07-31 10:50:00,158.97,160.09,158.83,159.81,1038616.0,158.97,160.09,158.83,159.81,1038616.0
2020-07-31 11:00:00,159.76,160.01,159.42,159.84,649240.0,159.76,160.01,159.42,159.84,649240.0
2020-07-31 11:10:00,159.82,159.82,158.85,159.0,683275.0,159.82,159.82,158.85,159.0,683275.0
2020-07-31 11:20:00,159.01,159.5,158.98,159.09,519465.0,159.01,159.5,158.98,159.09,519465.0
2020-07-31 11:30:00,159.11,159.24,158.75,158.91,493931.0,159.11,159.24,158.75,158.91,493931.0
2020-07-31 11:40:00,158.89,159.49,158.74,159.33,549805.0,158.89,159.49,158.74,159.33,549805.0
2020-07-31 11:50:00,159.34,159.45,158.86,158.87,421325.0,159.34,159.45,158.86,158.87,421325.0
2020-07-31 12:00:00,158.87,158.91,158.26,158.37,609524.0,158.87,158.91,158.26,158.37,609524.0
2020-07-31 12:10:00,158.4,158.59,157.77,157.93,712013.0,158.4,158.59,157.77,157.93,712013.0
2020-07-31 12:20:00,157.93,158.21,157.62,158.09,626406.0,157.93,158.21,157.62,158.09,626406.0
2020-07-31 12:30:00,158.09,158.1,157.07,157.2,702840.0,158.09,158.1,157.07,157.2,702840.0
2020-07-31 12:40:00,157.17,157.24,156.6,157.07,730631.0,157.17,157.24,156.6,157.07,730631.0
2020-07-31 12:50:00,157.1,157.19,156.26,156.83,887133.0,157.1,157.19,156.26,156.83,887133.0
2020-07-31 13:00:00,156.78,157.48,156.65,157.2,654881.0,156.78,157.48,156.65,157.2,654881.0
2020-07-31 13:10:00,157.17,157.43,156.53,157.05,644647.0,157.17,157.43,156.53,157.05,644647.0
2020-07-31 13:20:00,157.05,157.65,156.84,157.57,507048.0,157.05,157.65,156.84,157.57,507048.0
2020-07-31 13:30:00,157.55,157.68,157.1,157.52,475922.0,157.55,157.68,157.1,157.52,475922.0
2020-07-31 13:40:00,157.54,158.99,157.3,158.97,1015103.0,157.54,158.99,157.3,158.97,1015103.0
2020-07-31 13:50:00,158.94,159.2,158.14,158.45,688764.0,158.94,159.2,158.14,158.45,688764.0
2020-07-31 14:00:00,158.41,159.33,158.25,158.79,622509.0,158.41,159.33,158.25,158.79,622509.0
2020-07-31 14:10:00,158.77,158.84,158.29,158.39,331326.0,158.77,158.84,158.29,158.39,331326.0
2020-07-31 14:20:00,158.36,158.62,157.69,158.0,449242.0,158.36,158.62,157.69,158.0,449242.0
2020-07-31 14:30:00,158.02,158.37,158.02,158.11,306449.0,158.02,158.37,158.02,158.11,306449.0
2020-07-31 14:40:00,158.1,158.5,157.79,158.35,434783.0,158.1,158.5,157.79,158.35,434783.0
2020-07-31 14:50:00,158.35,158.75,158.28,158.59,379691.0,158.35,158.75,158.28,158.59,379691.0
2020-07-31 15:00:00,158.6,158.67,158.31,158.48,240661.0,158.6,158.67,158.31,158.48,240661.0
2020-07-31 15:10:00,158.47,158.56,157.75,157.86,421245.0,158.47,158.56,157.75,157.86,421245.0
2020-07-31 15:20:00,157.85,158.0,157.64,157.81,395433.0,157.85,158.0,157.64,157.81,395433.0
2020-07-31 15:30:00,157.82,158.09,157.5,157.79,401104.0,157.82,158.09,157.5,157.79,401104.0
2020-07-31 15:40:00,157.79,158.3,157.61,158.25,510582.0,157.79,158.3,157.61,158.25,510582.0
2020-07-31 15:50:00,158.23,158.25,157.75,158.01,645576.0,158.23,158.25,157.75,158.01,645576.0
2020-08-03 09:30:00,156.53,156.7,154.3,154.74,1326396.0,156.53,156.7,154.3,154.74,1326396.0
2020-08-03 09:40:00,154.64,155.04,153.41,154.59,1044428.0,154.64,155.04,153.41,154.59,1044428.0
2020-08-03 09:50:00,154.57,155.3,153.99,154.39,899049.0,154.57,155.3,153.99,154.39,899049.0
2020-08-03 10:00:00,154.34,155.82,154.27,155.29,1056642.0,154.34,155.82,154.27,155.29,1056642.0
2020-08-03 10:10:00,155.29,155.8,154.54,154.78,976528.0,155.29,155.8,154.54,154.78,976528.0
2020-08-03 10:20:00,154.79,155.08,154.05,154.76,662418.0,154.79,155.08,154.05,154.76,662418.0
2020-08-03 10:30:00,154.71,155.98,154.71,155.95,839100.0,154.71,155.98,154.71,155.95,839100.0
2020-08-03 10:40:00,155.91,156.68,155.72,155.78,1116651.0,155.91,156.68,155.72,155.78,1116651.0
2020-08-03 10:50:00,155.79,157.3,155.57,156.83,1134976.0,155.79,157.3,155.57,156.83,1134976.0
2020-08-03 11:00:00,156.85,158.17,156.84,157.84,1335312.0,156.85,158.17,156.84,157.84,1335312.0
2020-08-03 11:10:00,157.83,159.75,157.61,159.59,1447948.0,157.83,159.75,157.61,159.59,1447948.0
2020-08-03 11:20:00,159.59,161.07,159.53,160.4,1644980.0,159.59,161.07,159.53,160.4,1644980.0
2020-08-03 11:30:00,160.43,161.35,159.77,161.32,945042.0,160.43,161.35,159.77,161.32,945042.0
2020-08-03 11:40:00,161.34,161.84,160.7,161.72,1456294.0,161.34,161.84,160.7,161.72,1456294.0
2020-08-03 11:50:00,161.71,161.98,160.64,160.72,1192737.0,161.71,161.98,160.64,160.72,1192737.0
2020-08-03 12:00:00,160.74,161.69,160.72,161.68,880080.0,160.74,161.69,160.72,161.68,880080.0
2020-08-03 12:10:00,161.66,162.25,161.3,161.7,1232933.0,161.66,162.25,161.3,161.7,1232933.0
2020-08-03 12:20:00,161.73,162.1,160.86,161.06,829628.0,161.73,162.1,160.86,161.06,829628.0
2020-08-03 12:30:00,161.09,161.49,160.87,161.07,506595.0,161.09,161.49,160.87,161.07,506595.0
2020-08-03 12:40:00,161.1,161.43,160.86,161.11,461378.0,161.1,161.43,160.86,161.11,461378.0
2020-08-03 12:50:00,161.06,161.77,160.95,161.35,477069.0,161.06,161.77,160.95,161.35,477069.0
2020-08-03 13:00:00,161.37,161.7,161.03,161.47,405740.0,161.37,161.7,161.03,161.47,405740.0
2020-08-03 13:10:00,161.48,161.6,161.14,161.54,488226.0,161.48,161.6,161.14,161.54,488226.0
2020-08-03 13:20:00,161.54,163.07,161.54,162.86,1125676.0,161.54,163.07,161.54,162.86,1125676.0
2020-08-03 13:30:00,162.86,163.58,162.67,162.92,1062572.0,162.86,163.58,162.67,162.92,1062572.0
2020-08-03 13:40:00,162.94,163.1,162.28,162.34,479520.0,162.94,163.1,162.28,162.34,479520.0
2020-08-03 13:50:00,162.32,163.11,162.16,162.8,904930.0,162.32,163.11,162.16,162.8,904930.0
2020-08-03 14:00:00,162.81,163.0,161.44,161.73,718374.0,162.81,163.0,161.44,161.73,718374.0
2020-08-03 14:10:00,161.74,162.0,161.05,161.07,466737.0,161.74,162.0,161.05,161.07,466737.0
2020-08-03 14:20:00,161.05,161.64,161.05,161.42,368176.0,161.05,161.64,161.05,161.42,368176.0
2020-08-03 14:30:00,161.4,162.19,160.55,161.97,988998.0,161.4,162.19,160.55,161.97,988998.0
2020-08-03 14:40:00,161.98,162.47,161.58,162.08,613192.0,161.98,162.47,161.58,162.08,613192.0
2020-08-03 14:50:00,162.08,163.05,161.95,162.87,624447.0,162.08,163.05,161.95,162.87,624447.0
2020-08-03 15:00:00,162.87,162.99,161.79,162.27,575298.0,162.87,162.99,161.79,162.27,575298.0
2020-08-03 15:10:00,162.25,162.61,161.96,162.41,397225.0,162.25,162.61,161.96,162.41,397225.0
2020-08-03 15:20:00,162.42,162.75,162.27,162.42,366641.0,162.42,162.75,162.27,162.42,366641.0
2020-08-03 15:30:00,162.44,162.7,161.68,161.78,436311.0,162.44,162.7,161.68,161.78,436311.0
2020-08-03 15:40:00,161.76,162.2,161.63,161.94,429046.0,161.76,162.2,161.63,161.94,429046.0
2020-08-03 15:50:00,161.99,162.39,161.84,162.24,674707.0,161.99,162.39,161.84,162.24,674707.0
2020-08-04 09:30:00,164.74,166.1,163.68,164.32,1922110.0,164.74,166.1,163.68,164.32,1922110.0
2020-08-04 09:40:00,164.32,165.28,163.01,164.4,1734669.0,164.32,165.28,163.01,164.4,1734669.0
2020-08-04 09:50:00,164.36,166.88,164.36,166.77,1681479.0,164.36,166.88,164.36,166.77,1681479.0
2020-08-04 10:00:00,166.75,167.27,165.89,166.75,1788720.0,166.75,167.27,165.89,166.75,1788720.0
2020-08-04 10:10:00,166.77,167.4,166.14,166.53,1346683.0,166.77,167.4,166.14,166.53,1346683.0
2020-08-04 10:20:00,166.55,166.55,164.52,164.7,1422151.0,166.55,166.55,164.52,164.7,1422151.0
2020-08-04 10:30:00,164.71,165.04,164.18,164.89,960337.0,164.71,165.04,164.18,164.89,960337.0
2020-08-04 10:40:00,164.87,165.18,164.35,164.73,711573.0,164.87,165.18,164.35,164.73,711573.0
2020-08-04 10:50:00,164.71,165.62,164.68,164.89,684917.0,164.71,165.62,164.68,164.89,684917.0
2020-08-04 11:00:00,164.9,165.32,163.8,163.88,702717.0,164.9,165.32,163.8,163.88,702717.0
2020-08-04 11:10:00,163.86,164.58,163.64,163.97,913444.0,163.86,164.58,163.64,163.97,913444.0
2020-08-04 11:20:00,163.97,164.94,163.86,164.66,730317.0,163.97,164.94,163.86,164.66,730317.0
2020-08-04 11:30:00,164.63,164.67,163.96,164.15,464039.0,164.63,164.67,163.96,164.15,464039.0
2020-08-04 11:40:00,164.19,164.72,164.15,164.66,425561.0,164.19,164.72,164.15,164.66,425561.0
2020-08-04 11:50:00,164.64,164.99,164.46,164.46,442855.0,164.64,164.99,164.46,164.46,442855.0
2020-08-04 12:00:00,164.48,164.49,164.01,164.14,360422.0,164.48,164.49,164.01,164.14,360422.0
2020-08-04 12:10:00,164.14,164.42,164.04,164.31,285120.0,164.14,164.42,164.04,164.31,285120.0
2020-08-04 12:20:00,164.29,164.68,164.28,164.48,327206.0,164.29,164.68,164.28,164.48,327206.0
2020-08-04 12:30:00,164.47,165.81,164.47,165.68,671017.0,164.47,165.81,164.47,165.68,671017.0
2020-08-04 12:40:00,165.7,166.28,165.25,165.83,665884.0,165.7,166.28,165.25,165.83,665884.0
2020-08-04 12:50:00,165.85,165.95,165.48,165.59,565693.0,165.85,165.95,165.48,165.59,565693.0
2020-08-04 13:00:00,165.59,166.07,165.33,165.47,592478.0,165.59,166.07,165.33,165.47,592478.0
2020-08-04 13:10:00,165.47,165.74,165.17,165.25,278801.0,165.47,165.74,165.17,165.25,278801.0
2020-08-04 13:20:00,165.25,165.42,164.87,165.33,354223.0,165.25,165.42,164.87,165.33,354223.0
2020-08-04 13:30:00,165.32,165.41,164.84,165.1,411396.0,165.32,165.41,164.84,165.1,411396.0
2020-08-04 13:40:00,165.07,165.23,164.67,165.13,282453.0,165.07,165.23,164.67,165.13,282453.0
2020-08-04 13:50:00,165.16,165.48,164.96,165.11,395248.0,165.16,165.48,164.96,165.11,395248.0
2020-08-04 14:00:00,165.13,165.87,165.11,165.74,395463.0,165.13,165.87,165.11,165.74,395463.0
2020-08-04 14:10:00,165.75,166.74,165.66,166.4,629333.0,165.75,166.74,165.66,166.4,629333.0
2020-08-04 14:20:00,166.36,166.51,165.68,165.8,695563.0,166.36,166.51,165.68,165.8,695563.0
2020-08-04 14:30:00,165.81,165.84,164.88,165.06,574606.0,165.81,165.84,164.88,165.06,574606.0
2020-08-04 14:40:00,165.02,165.22,164.73,164.95,475655.0,165.02,165.22,164.73,164.95,475655.0
2020-08-04 14:50:00,164.94,165.55,164.87,165.43,512824.0,164.94,165.55,164.87,165.43,512824.0
2020-08-04 15:00:00,165.45,165.54,164.41,164.64,458911.0,165.45,165.54,164.41,164.64,458911.0
2020-08-04 15:10:00,164.61,165.0,164.33,164.55,442068.0,164.61,165.0,164.33,164.55,442068.0
2020-08-04 15:20:00,164.55,164.92,164.5,164.79,449425.0,164.55,164.92,164.5,164.79,449425.0
2020-08-04 15:30:00,164.78,165.27,164.6,165.11,518253.0,164.78,165.27,164.6,165.11,518253.0
2020-08-04 15:40:00,165.12,165.12,164.76,165.06,321973.0,165.12,165.12,164.76,165.06,321973.0
2020-08-04 15:50:00,165.04,165.2,164.83,165.1,414221.0,165.04,165.2,164.83,165.1,414221.0
2020-08-05 09:30:00,167.53,169.12,167.2,168.16,1683092.0,167.53,169.12,167.2,168.16,1683092.0
2020-08-05 09:40:00,168.17,168.24,166.4,166.74,1263843.0,168.17,168.24,166.4,166.74,1263843.0
2020-08-05 09:50:00,166.75,167.89,166.66,167.08,1212596.0,166.75,167.89,166.66,167.08,1212596.0
2020-08-05 10:00:00,167.14,168.17,167.08,168.14,1012366.0,167.14,168.17,167.08,168.14,1012366.0
2020-08-05 10:10:00,168.11,168.34,167.36,168.0,923299.0,168.11,168.34,167.36,168.0,923299.0
2020-08-05 10:20:00,167.98,168.59,167.35,168.35,778973.0,167.98,168.59,167.35,168.35,778973.0
2020-08-05 10:30:00,168.36,168.99,168.33,168.4,880386.0,168.36,168.99,168.33,168.4,880386.0
2020-08-05 10:40:00,168.41,169.79,168.32,169.24,1187721.0,168.41,169.79,168.32,169.24,1187721.0
2020-08-05 10:50:00,169.23,169.33,168.53,169.11,752706.0,169.23,169.33,168.53,169.11,752706.0
2020-08-05 11:00:00,169.14,169.53,168.63,169.45,679168.0,169.14,169.53,168.63,169.45,679168.0
2020-08-05 11:10:00,169.5,169.5,168.84,169.13,568300.0,169.5,169.5,168.84,169.13,568300.0
2020-08-05 11:20:00,169.13,170.37,168.72,170.22,989791.0,169.13,170.37,168.72,170.22,989791.0
2020-08-05 11:30:00,170.24,171.26,170.21,171.1,1510217.0,170.24,171.26,170.21,171.1,1510217.0
2020-08-05 11:40:00,171.13,172.13,170.86,171.78,1900068.0,171.13,172.13,170.86,171.78,1900068.0
2020-08-05 11:50:00,171.82,172.94,171.81,172.51,1673653.0,171.82,172.94,171.81,172.51,1673653.0
2020-08-05 12:00:00,172.52,174.85,172.48,174.78,2180555.0,172.52,174.85,172.48,174.78,2180555.0
2020-08-05 12:10:00,174.75,174.98,173.65,173.74,1809915.0,174.75,174.98,173.65,173.74,1809915.0
2020-08-05 12:20:00,173.74,173.8,172.82,173.0,1439923.0,173.74,173.8,172.82,173.0,1439923.0
2020-08-05 12:30:00,172.99,173.77,172.98,173.47,907248.0,172.99,173.77,172.98,173.47,907248.0
2020-08-05 12:40:00,173.47,173.97,172.98,173.82,916240.0,173.47,173.97,172.98,173.82,916240.0
2020-08-05 12:50:00,173.84,174.44,173.66,173.7,987083.0,173.84,174.44,173.66,173.7,987083.0
2020-08-05 13:00:00,173.71,174.3,173.23,174.3,1133365.0,173.71,174.3,173.23,174.3,1133365.0
2020-08-05 13:10:00,174.3,174.76,174.02,174.29,1028228.0,174.3,174.76,174.02,174.29,1028228.0
2020-08-05 13:20:00,174.3,174.35,173.57,173.9,840695.0,174.3,174.35,173.57,173.9,840695.0
2020-08-05 13:30:00,173.88,173.97,172.23,172.6,1076376.0,173.88,173.97,172.23,172.6,1076376.0
2020-08-05 13:40:00,172.61,172.92,172.34,172.73,860871.0,172.61,172.92,172.34,172.73,860871.0
2020-08-05 13:50:00,172.73,173.36,171.74,171.83,878774.0,172.73,173.36,171.74,171.83,878774.0
2020-08-05 14:00:00,171.85,172.34,171.6,171.69,725483.0,171.85,172.34,171.6,171.69,725483.0
2020-08-05 14:10:00,171.71,172.67,171.55,171.8,923284.0,171.71,172.67,171.55,171.8,923284.0
2020-08-05 14:20:00,171.79,172.4,171.64,172.32,713473.0,171.79,172.4,171.64,172.32,713473.0
2020-08-05 14:30:00,172.3,172.84,172.07,172.67,692250.0,172.3,172.84,172.07,172.67,692250.0
2020-08-05 14:40:00,172.65,173.04,172.5,172.87,481078.0,172.65,173.04,172.5,172.87,481078.0
2020-08-05 14:50:00,172.88,174.17,172.86,173.39,1232133.0,172.88,174.17,172.86,173.39,1232133.0
2020-08-05 15:00:00,173.37,174.33,173.21,173.93,1063364.0,173.37,174.33,173.21,173.93,1063364.0
2020-08-05 15:10:00,173.9,174.18,173.55,173.77,739745.0,173.9,174.18,173.55,173.77,739745.0
2020-08-05 15:20:00,173.75,174.0,173.48,173.94,635504.0,173.75,174.0,173.48,173.94,635504.0
2020-08-05 15:30:00,173.94,174.54,173.86,173.89,756912.0,173.94,174.54,173.86,173.89,756912.0
2020-08-05 15:40:00,173.9,173.93,173.11,173.53,811321.0,173.9,173.93,173.11,173.53,811321.0
2020-08-05 15:50:00,173.53,174.43,173.47,174.25,911208.0,173.53,174.43,173.47,174.25,911208.0
2020-08-06 09:30:00,172.89,174.16,171.65,171.86,1346559.0,172.89,174.16,171.65,171.86,1346559.0
2020-08-06 09:40:00,171.87,172.92,171.33,172.49,1345163.0,171.87,172.92,171.33,172.49,1345163.0
2020-08-06 09:50:00,172.46,173.44,172.04,172.9,1182234.0,172.46,173.44,172.04,172.9,1182234.0
2020-08-06 10:00:00,172.94,175.57,172.65,175.34,1691503.0,172.94,175.57,172.65,175.34,1691503.0
2020-08-06 10:10:00,175.35,175.35,174.45,175.15,1305234.0,175.35,175.35,174.45,175.15,1305234.0
2020-08-06 10:20:00,175.2,175.32,172.93,173.57,1436203.0,175.2,175.32,172.93,173.57,1436203.0
2020-08-06 10:30:00,173.59,174.7,173.15,173.25,1303552.0,173.59,174.7,173.15,173.25,1303552.0
2020-08-06 10:40:00,173.18,173.23,172.18,172.89,1277683.0,173.18,173.23,172.18,172.89,1277683.0
2020-08-06 10:50:00,172.88,172.95,172.14,172.38,989606.0,172.88,172.95,172.14,172.38,989606.0
2020-08-06 11:00:00,172.37,172.86,171.83,172.78,945333.0,172.37,172.86,171.83,172.78,945333.0
2020-08-06 11:10:00,172.79,173.62,172.62,173.07,965670.0,172.79,173.62,172.62,173.07,965670.0
2020-08-06 11:20:00,173.11,173.12,172.43,172.49,579205.0,173.11,173.12,172.43,172.49,579205.0
2020-08-06 11:30:00,172.46,172.85,172.04,172.1,667441.0,172.46,172.85,172.04,172.1,667441.0
2020-08-06 11:40:00,172.11,172.51,171.7,172.44,666044.0,172.11,172.51,171.7,172.44,666044.0
2020-08-06 11:50:00,172.43,173.08,172.24,172.9,692684.0,172.43,173.08,172.24,172.9,692684.0
2020-08-06 12:00:00,172.9,173.48,172.76,172.92,620412.0,172.9,173.48,172.76,172.92,620412.0
2020-08-06 12:10:00,172.91,173.17,172.42,172.49,345049.0,172.91,173.17,172.42,172.49,345049.0
2020-08-06 12:20:00,172.5,172.63,172.04,172.49,378592.0,172.5,172.63,172.04,172.49,378592.0
2020-08-06 12:30:00,172.5,172.93,172.21,172.46,344758.0,172.5,172.93,172.21,172.46,344758.0
2020-08-06 12:40:00,172.47,172.68,172.0,172.07,315475.0,172.47,172.68,172.0,172.07,315475.0
2020-08-06 12:50:00,172.09,172.45,171.85,172.39,427754.0,172.09,172.45,171.85,172.39,427754.0
2020-08-06 13:00:00,172.4,172.55,171.86,172.02,303294.0,172.4,172.55,171.86,172.02,303294.0
2020-08-06 13:10:00,172.03,172.25,171.85,171.91,232860.0,172.03,172.25,171.85,171.91,232860.0
2020-08-06 13:20:00,171.92,171.95,171.4,171.65,524340.0,171.92,171.95,171.4,171.65,524340.0
2020-08-06 13:30:00,171.63,171.83,171.42,171.5,255400.0,171.63,171.83,171.42,171.5,255400.0
2020-08-06 13:40:00,171.5,171.9,171.4,171.75,300941.0,171.5,171.9,171.4,171.75,300941.0
2020-08-06 13:50:00,171.77,171.8,170.6,170.91,563849.0,171.77,171.8,170.6,170.91,563849.0
2020-08-06 14:00:00,170.94,172.84,170.9,172.07,1260815.0,170.94,172.84,170.9,172.07,1260815.0
2020-08-06 14:10:00,172.06,173.44,171.98,172.69,1053767.0,172.06,173.44,171.98,172.69,1053767.0
2020-08-06 14:20:00,172.69,173.2,172.33,172.49,697278.0,172.69,173.2,172.33,172.49,697278.0
2020-08-06 14:30:00,172.5,172.8,172.02,172.21,623344.0,172.5,172.8,172.02,172.21,623344.0
2020-08-06 14:40:00,172.23,172.95,172.14,172.94,697176.0,172.23,172.95,172.14,172.94,697176.0
2020-08-06 14:50:00,172.93,173.0,172.23,172.33,573572.0,172.93,173.0,172.23,172.33,573572.0
2020-08-06 15:00:00,172.34,172.69,172.1,172.12,461733.0,172.34,172.69,172.1,172.12,461733.0
2020-08-06 15:10:00,172.13,172.29,171.75,172.22,430707.0,172.13,172.29,171.75,172.22,430707.0
2020-08-06 15:20:00,172.22,172.34,171.77,171.85,385663.0,172.22,172.34,171.77,171.85,385663.0
2020-08-06 15:30:00,171.87,171.99,171.42,171.78,606726.0,171.87,171.99,171.42,171.78,606726.0
2020-08-06 15:40:00,171.75,171.98,171.61,171.67,430185.0,171.75,171.98,171.61,171.67,430185.0
2020-08-06 15:50:00,171.66,172.48,171.66,172.24,671883.0,171.66,172.48,171.66,172.24,671883.0
2020-08-07 09:30:00,171.5,171.65,170.02,170.44,966200.0,171.5,171.65,170.02,170.44,966200.0
2020-08-07 09:40:00,170.46,171.48,169.44,171.33,1049023.0,170.46,171.48,169.44,171.33,1049023.0
2020-08-07 09:50:00,171.35,171.86,170.65,170.78,851990.0,171.35,171.86,170.65,170.78,851990.0
2020-08-07 10:00:00,170.76,171.07,169.92,170.15,706643.0,170.76,171.07,169.92,170.15,706643.0
2020-08-07 10:10:00,170.16,170.7,169.8,170.37,759963.0,170.16,170.7,169.8,170.37,759963.0
2020-08-07 10:20:00,170.35,170.4,169.7,170.24,709334.0,170.35,170.4,169.7,170.24,709334.0
2020-08-07 10:30:00,170.24,171.07,170.21,170.85,802890.0,170.24,171.07,170.21,170.85,802890.0
2020-08-07 10:40:00,170.87,171.35,170.77,170.85,595082.0,170.87,171.35,170.77,170.85,595082.0
2020-08-07 10:50:00,170.84,171.05,170.53,170.85,560288.0,170.84,171.05,170.53,170.85,560288.0
2020-08-07 11:00:00,170.87,171.72,170.79,171.6,584323.0,170.87,171.72,170.79,171.6,584323.0
2020-08-07 11:10:00,171.56,171.78,171.17,171.5,564374.0,171.56,171.78,171.17,171.5,564374.0
2020-08-07 11:20:00,171.49,171.5,170.75,170.92,494798.0,171.49,171.5,170.75,170.92,494798.0
2020-08-07 11:30:00,170.89,171.19,170.33,170.55,429512.0,170.89,171.19,170.33,170.55,429512.0
2020-08-07 11:40:00,170.57,170.7,170.06,170.1,311554.0,170.57,170.7,170.06,170.1,311554.0
2020-08-07 11:50:00,170.08,170.49,169.9,169.97,499195.0,170.08,170.49,169.9,169.97,499195.0
2020-08-07 12:00:00,169.96,170.2,169.71,169.96,297409.0,169.96,170.2,169.71,169.96,297409.0
2020-08-07 12:10:00,170.0,170.23,169.69,170.04,301238.0,170.0,170.23,169.69,170.04,301238.0
2020-08-07 12:20:00,170.02,170.82,170.01,170.72,310240.0,170.02,170.82,170.01,170.72,310240.0
2020-08-07 12:30:00,170.72,170.83,170.33,170.39,285769.0,170.72,170.83,170.33,170.39,285769.0
2020-08-07 12:40:00,170.43,171.04,170.37,170.84,258886.0,170.43,171.04,170.37,170.84,258886.0
2020-08-07 12:50:00,170.84,170.91,170.17,170.35,241768.0,170.84,170.91,170.17,170.35,241768.0
2020-08-07 13:00:00,170.37,170.46,169.83,169.88,177177.0,170.37,170.46,169.83,169.88,177177.0
2020-08-07 13:10:00,169.87,170.24,169.71,170.19,275022.0,169.87,170.24,169.71,170.19,275022.0
2020-08-07 13:20:00,170.18,170.48,169.82,170.45,280069.0,170.18,170.48,169.82,170.45,280069.0
2020-08-07 13:30:00,170.43,170.58,170.15,170.2,227250.0,170.43,170.58,170.15,170.2,227250.0
2020-08-07 13:40:00,170.16,170.33,169.97,170.02,192543.0,170.16,170.33,169.97,170.02,192543.0
2020-08-07 13:50:00,170.02,170.05,169.57,169.59,259679.0,170.02,170.05,169.57,169.59,259679.0
2020-08-07 14:00:00,169.6,169.85,168.94,169.06,417898.0,169.6,169.85,168.94,169.06,417898.0
2020-08-07 14:10:00,169.06,169.29,168.7,169.05,384321.0,169.06,169.29,168.7,169.05,384321.0
2020-08-07 14:20:00,169.06,169.39,168.73,169.28,272800.0,169.06,169.39,168.73,169.28,272800.0
2020-08-07 14:30:00,169.26,169.71,168.96,169.61,232715.0,169.26,169.71,168.96,169.61,232715.0
2020-08-07 14:40:00,169.62,169.67,169.11,169.37,228431.0,169.62,169.67,169.11,169.37,228431.0
2020-08-07 14:50:00,169.35,169.64,169.17,169.61,152148.0,169.35,169.64,169.17,169.61,152148.0
2020-08-07 15:00:00,169.61,169.84,169.37,169.7,226214.0,169.61,169.84,169.37,169.7,226214.0
2020-08-07 15:10:00,169.7,169.71,169.02,169.44,239777.0,169.7,169.71,169.02,169.44,239777.0
2020-08-07 15:20:00,169.48,169.74,169.42,169.54,207215.0,169.48,169.74,169.42,169.54,207215.0
2020-08-07 15:30:00,169.55,169.75,169.3,169.71,321472.0,169.55,169.75,169.3,169.71,321472.0
2020-08-07 15:40:00,169.7,170.35,169.64,170.27,471328.0,169.7,170.35,169.64,170.27,471328.0
2020-08-07 15:50:00,170.27,170.34,169.95,170.1,491461.0,170.27,170.34,169.95,170.1,491461.0
2020-08-10 09:30:00,171.36,174.1,171.3,173.23,1058638.0,171.36,174.1,171.3,173.23,1058638.0
2020-08-10 09:40:00,173.28,174.99,173.22,174.52,1078024.0,173.28,174.99,173.22,174.52,1078024.0
2020-08-10 09:50:00,174.52,177.59,174.41,177.07,1870527.0,174.52,177.59,174.41,177.07,1870527.0
2020-08-10 10:00:00,177.05,177.59,176.32,176.57,1321293.0,177.05,177.59,176.32,176.57,1321293.0
2020-08-10 10:10:00,176.58,177.8,176.5,177.05,1292459.0,176.58,177.8,176.5,177.05,1292459.0
2020-08-10 10:20:00,177.06,177.24,175.88,177.03,1035964.0,177.06,177.24,175.88,177.03,1035964.0
2020-08-10 10:30:00,177.02,177.92,176.51,177.89,1154536.0,177.02,177.92,176.51,177.89,1154536.0
2020-08-10 10:40:00,177.93,179.4,177.72,178.43,1625626.0,177.93,179.4,177.72,178.43,1625626.0
2020-08-10 10:50:00,178.44,178.44,176.15,176.18,1222691.0,178.44,178.44,176.15,176.18,1222691.0
2020-08-10 11:00:00,176.15,176.9,175.69,176.35,1034607.0,176.15,176.9,175.69,176.35,1034607.0
2020-08-10 11:10:00,176.35,176.58,175.7,176.33,732224.0,176.35,176.58,175.7,176.33,732224.0
2020-08-10 11:20:00,176.33,177.0,175.97,176.77,923119.0,176.33,177.0,175.97,176.77,923119.0
2020-08-10 11:30:00,176.77,177.33,176.69,176.88,952240.0,176.77,177.33,176.69,176.88,952240.0
2020-08-10 11:40:00,176.91,178.23,176.91,178.09,960783.0,176.91,178.23,176.91,178.09,960783.0
2020-08-10 11:50:00,178.11,178.77,177.46,178.53,851294.0,178.11,178.77,177.46,178.53,851294.0
2020-08-10 12:00:00,178.53,178.59,177.83,177.85,705645.0,178.53,178.59,177.83,177.85,705645.0
2020-08-10 12:10:00,177.89,178.19,177.39,177.78,578127.0,177.89,178.19,177.39,177.78,578127.0
2020-08-10 12:20:00,177.81,178.52,177.8,178.1,583937.0,177.81,178.52,177.8,178.1,583937.0
2020-08-10 12:30:00,178.11,178.11,177.55,177.7,301721.0,178.11,178.11,177.55,177.7,301721.0
2020-08-10 12:40:00,177.69,178.03,177.45,177.76,401915.0,177.69,178.03,177.45,177.76,401915.0
2020-08-10 12:50:00,177.73,178.2,177.5,178.07,481882.0,177.73,178.2,177.5,178.07,481882.0
2020-08-10 13:00:00,178.08,178.23,177.82,177.87,467519.0,178.08,178.23,177.82,177.87,467519.0
2020-08-10 13:10:00,177.87,177.96,176.91,177.18,418673.0,177.87,177.96,176.91,177.18,418673.0
2020-08-10 13:20:00,177.18,177.36,176.7,176.9,359690.0,177.18,177.36,176.7,176.9,359690.0
2020-08-10 13:30:00,176.89,177.1,176.61,176.84,370275.0,176.89,177.1,176.61,176.84,370275.0
2020-08-10 13:40:00,176.82,176.95,176.2,176.47,440815.0,176.82,176.95,176.2,176.47,440815.0
2020-08-10 13:50:00,176.46,177.17,176.32,177.09,558150.0,176.46,177.17,176.32,177.09,558150.0
2020-08-10 14:00:00,177.1,177.56,176.94,177.38,406244.0,177.1,177.56,176.94,177.38,406244.0
2020-08-10 14:10:00,177.39,177.93,177.35,177.65,411865.0,177.39,177.93,177.35,177.65,411865.0
2020-08-10 14:20:00,177.64,178.03,177.61,177.85,436682.0,177.64,178.03,177.61,177.85,436682.0
2020-08-10 14:30:00,177.83,178.49,177.83,178.38,647312.0,177.83,178.49,177.83,178.38,647312.0
2020-08-10 14:40:00,178.4,179.11,178.16,179.0,734301.0,178.4,179.11,178.16,179.0,734301.0
2020-08-10 14:50:00,179.03,179.79,178.87,179.4,1192921.0,179.03,179.79,178.87,179.4,1192921.0
2020-08-10 15:00:00,179.37,179.71,178.7,178.96,832225.0,179.37,179.71,178.7,178.96,832225.0
2020-08-10 15:10:00,179.05,179.73,178.82,179.11,723424.0,179.05,179.73,178.82,179.11,723424.0
2020-08-10 15:20:00,179.11,179.58,178.92,179.42,603956.0,179.11,179.58,178.92,179.42,603956.0
2020-08-10 15:30:00,179.4,179.4,178.54,178.83,717927.0,179.4,179.4,178.54,178.83,717927.0
2020-08-10 15:40:00,178.82,179.19,178.52,179.13,626813.0,178.82,179.19,178.52,179.13,626813.0
2020-08-10 15:50:00,179.08,179.47,179.01,179.4,848730.0,179.08,179.47,179.01,179.4,848730.0
2020-08-11 09:30:00,184.91,189.01,183.47,188.12,4006360.0,184.91,189.01,183.47,188.12,4006360.0
2020-08-11 09:40:00,188.13,189.77,187.32,189.15,2971919.0,188.13,189.77,187.32,189.15,2971919.0
2020-08-11 09:50:00,189.16,189.59,186.37,187.5,2679821.0,189.16,189.59,186.37,187.5,2679821.0
2020-08-11 10:00:00,187.47,187.49,185.73,185.99,2043658.0,187.47,187.49,185.73,185.99,2043658.0
2020-08-11 10:10:00,186.03,189.0,186.02,188.54,2212007.0,186.03,189.0,186.02,188.54,2212007.0
2020-08-11 10:20:00,188.56,188.82,187.34,188.32,1584400.0,188.56,188.82,187.34,188.32,1584400.0
2020-08-11 10:30:00,188.29,189.33,187.13,187.39,1786844.0,188.29,189.33,187.13,187.39,1786844.0
2020-08-11 10:40:00,187.35,188.99,187.21,188.25,1381836.0,187.35,188.99,187.21,188.25,1381836.0
2020-08-11 10:50:00,188.25,189.66,188.06,189.65,1499516.0,188.25,189.66,188.06,189.65,1499516.0
2020-08-11 11:00:00,189.62,189.97,186.72,187.1,2452758.0,189.62,189.97,186.72,187.1,2452758.0
2020-08-11 11:10:00,187.13,187.38,185.1,186.58,2420993.0,187.13,187.38,185.1,186.58,2420993.0
2020-08-11 11:20:00,186.59,186.83,184.62,184.78,1905282.0,186.59,186.83,184.62,184.78,1905282.0
2020-08-11 11:30:00,184.76,185.4,183.63,185.34,1966243.0,184.76,185.4,183.63,185.34,1966243.0
2020-08-11 11:40:00,185.31,185.85,184.91,185.4,1491369.0,185.31,185.85,184.91,185.4,1491369.0
2020-08-11 11:50:00,185.39,186.6,184.72,186.22,1213344.0,185.39,186.6,184.72,186.22,1213344.0
2020-08-11 12:00:00,186.23,186.4,185.57,186.13,936413.0,186.23,186.4,185.57,186.13,936413.0
2020-08-11 12:10:00,186.13,186.24,185.03,185.32,890624.0,186.13,186.24,185.03,185.32,890624.0
2020-08-11 12:20:00,185.28,186.1,185.16,186.08,608621.0,185.28,186.1,185.16,186.08,608621.0
2020-08-11 12:30:00,186.1,186.36,185.5,185.58,540574.0,186.1,186.36,185.5,185.58,540574.0
2020-08-11 12:40:00,185.55,185.87,185.24,185.43,338652.0,185.55,185.87,185.24,185.43,338652.0
2020-08-11 12:50:00,185.4,185.42,184.48,185.19,560187.0,185.4,185.42,184.48,185.19,560187.0
2020-08-11 13:00:00,185.18,185.79,184.84,185.62,464815.0,185.18,185.79,184.84,185.62,464815.0
2020-08-11 13:10:00,185.57,185.64,184.56,185.19,638982.0,185.57,185.64,184.56,185.19,638982.0
2020-08-11 13:20:00,185.19,185.4,184.64,184.66,498564.0,185.19,185.4,184.64,184.66,498564.0
2020-08-11 13:30:00,184.63,185.44,184.51,185.4,503506.0,184.63,185.44,184.51,185.4,503506.0
2020-08-11 13:40:00,185.4,186.84,185.33,186.36,1134362.0,185.4,186.84,185.33,186.36,1134362.0
2020-08-11 13:50:00,186.34,187.18,186.08,187.05,1097492.0,186.34,187.18,186.08,187.05,1097492.0
2020-08-11 14:00:00,187.05,187.42,186.06,186.15,1123990.0,187.05,187.42,186.06,186.15,1123990.0
2020-08-11 14:10:00,186.15,186.79,185.85,186.38,778941.0,186.15,186.79,185.85,186.38,778941.0
2020-08-11 14:20:00,186.37,186.43,185.6,185.85,642066.0,186.37,186.43,185.6,185.85,642066.0
2020-08-11 14:30:00,185.86,186.45,185.24,185.48,720310.0,185.86,186.45,185.24,185.48,720310.0
2020-08-11 14:40:00,185.48,185.94,185.18,185.69,601267.0,185.48,185.94,185.18,185.69,601267.0
2020-08-11 14:50:00,185.65,186.2,185.41,186.0,581639.0,185.65,186.2,185.41,186.0,581639.0
2020-08-11 15:00:00,186.03,186.07,183.89,184.08,936974.0,186.03,186.07,183.89,184.08,936974.0
2020-08-11 15:10:00,184.06,184.32,181.53,181.97,1499162.0,184.06,184.32,181.53,181.97,1499162.0
2020-08-11 15:20:00,181.92,183.09,181.46,182.93,1424120.0,181.92,183.09,181.46,182.93,1424120.0
2020-08-11 15:30:00,182.92,183.21,181.49,182.05,1070213.0,182.92,183.21,181.49,182.05,1070213.0
2020-08-11 15:40:00,182.07,182.22,179.76,179.77,1324750.0,182.07,182.22,179.76,179.77,1324750.0
2020-08-11 15:50:00,179.8,180.65,179.53,180.17,1397515.0,179.8,180.65,179.53,180.17,1397515.0
2020-08-12 09:30:00,184.03,184.15,179.82,180.5,1724947.0,184.03,184.15,179.82,180.5,1724947.0
2020-08-12 09:40:00,180.38,180.49,176.93,177.45,2248512.0,180.38,180.49,176.93,177.45,2248512.0
2020-08-12 09:50:00,177.45,178.29,176.15,178.0,2302850.0,177.45,178.29,176.15,178.0,2302850.0
2020-08-12 10:00:00,178.05,178.5,177.2,177.52,1365801.0,178.05,178.5,177.2,177.52,1365801.0
2020-08-12 10:10:00,177.55,178.67,176.88,178.63,1234145.0,177.55,178.67,176.88,178.63,1234145.0
2020-08-12 10:20:00,178.65,179.3,177.75,178.16,1566834.0,178.65,179.3,177.75,178.16,1566834.0
2020-08-12 10:30:00,178.16,178.69,177.62,177.83,1156163.0,178.16,178.69,177.62,177.83,1156163.0
2020-08-12 10:40:00,177.84,179.22,177.52,179.0,1208857.0,177.84,179.22,177.52,179.0,1208857.0
2020-08-12 10:50:00,179.01,179.23,177.82,177.86,864856.0,179.01,179.23,177.82,177.86,864856.0
2020-08-12 11:00:00,177.82,179.1,177.8,178.2,858152.0,177.82,179.1,177.8,178.2,858152.0
2020-08-12 11:10:00,178.18,178.49,176.65,177.25,1128817.0,178.18,178.49,176.65,177.25,1128817.0
2020-08-12 11:20:00,177.25,177.75,176.93,177.7,692973.0,177.25,177.75,176.93,177.7,692973.0
2020-08-12 11:30:00,177.69,177.92,176.75,177.06,654019.0,177.69,177.92,176.75,177.06,654019.0
2020-08-12 11:40:00,177.05,177.19,176.17,176.21,610315.0,177.05,177.19,176.17,176.21,610315.0
2020-08-12 11:50:00,176.22,176.6,175.75,175.93,794207.0,176.22,176.6,175.75,175.93,794207.0
2020-08-12 12:00:00,175.93,176.16,175.37,175.59,891966.0,175.93,176.16,175.37,175.59,891966.0
2020-08-12 12:10:00,175.58,176.23,174.91,175.78,1097465.0,175.58,176.23,174.91,175.78,1097465.0
2020-08-12 12:20:00,175.75,176.07,175.23,175.77,824265.0,175.75,176.07,175.23,175.77,824265.0
2020-08-12 12:30:00,175.74,176.43,175.65,176.43,506985.0,175.74,176.43,175.65,176.43,506985.0
2020-08-12 12:40:00,176.44,176.52,175.36,175.53,656864.0,176.44,176.52,175.36,175.53,656864.0
2020-08-12 12:50:00,175.52,175.57,174.0,174.15,1132208.0,175.52,175.57,174.0,174.15,1132208.0
2020-08-12 13:00:00,174.16,174.56,173.72,173.94,845633.0,174.16,174.56,173.72,173.94,845633.0
2020-08-12 13:10:00,173.97,174.3,173.65,174.16,672342.0,173.97,174.3,173.65,174.16,672342.0
2020-08-12 13:20:00,174.17,174.35,173.65,174.09,610840.0,174.17,174.35,173.65,174.09,610840.0
2020-08-12 13:30:00,174.08,174.63,173.76,173.81,697641.0,174.08,174.63,173.76,173.81,697641.0
2020-08-12 13:40:00,173.81,174.1,173.22,173.24,604624.0,173.81,174.1,173.22,173.24,604624.0
2020-08-12 13:50:00,173.24,174.46,173.19,174.24,717727.0,173.24,174.46,173.19,174.24,717727.0
2020-08-12 14:00:00,174.22,174.6,173.91,174.39,561570.0,174.22,174.6,173.91,174.39,561570.0
2020-08-12 14:10:00,174.37,174.67,173.96,174.52,477307.0,174.37,174.67,173.96,174.52,477307.0
2020-08-12 14:20:00,174.52,175.22,174.11,175.12,720844.0,174.52,175.22,174.11,175.12,720844.0
2020-08-12 14:30:00,175.13,175.9,175.08,175.44,959365.0,175.13,175.9,175.08,175.44,959365.0
2020-08-12 14:40:00,175.43,176.45,175.2,175.98,946468.0,175.43,176.45,175.2,175.98,946468.0
2020-08-12 14:50:00,176.0,176.25,175.53,175.9,878099.0,176.0,176.25,175.53,175.9,878099.0
2020-08-12 15:00:00,175.9,176.37,175.65,176.25,546045.0,175.9,176.37,175.65,176.25,546045.0
2020-08-12 15:10:00,176.26,176.49,175.95,176.1,534308.0,176.26,176.49,175.95,176.1,534308.0
2020-08-12 15:20:00,176.09,176.99,176.05,176.84,561312.0,176.09,176.99,176.05,176.84,561312.0
2020-08-12 15:30:00,176.86,176.9,175.71,175.84,657959.0,176.86,176.9,175.71,175.84,657959.0
2020-08-12 15:40:00,175.84,175.92,175.53,175.68,439581.0,175.84,175.92,175.53,175.68,439581.0
2020-08-12 15:50:00,175.69,175.9,175.41,175.47,597205.0,175.69,175.9,175.41,175.47,597205.0
2020-08-13 09:30:00,173.88,175.55,172.43,174.6,1198812.0,173.88,175.55,172.43,174.6,1198812.0
2020-08-13 09:40:00,174.59,177.47,174.32,177.4,1338978.0,174.59,177.47,174.32,177.4,1338978.0
2020-08-13 09:50:00,177.43,178.9,177.17,177.65,1821290.0,177.43,178.9,177.17,177.65,1821290.0
2020-08-13 10:00:00,177.61,179.47,177.51,177.91,1305386.0,177.61,179.47,177.51,177.91,1305386.0
2020-08-13 10:10:00,177.91,179.0,177.4,178.59,1148311.0,177.91,179.0,177.4,178.59,1148311.0
2020-08-13 10:20:00,178.61,178.7,177.02,177.61,1023778.0,178.61,178.7,177.02,177.61,1023778.0
2020-08-13 10:30:00,177.61,178.02,176.19,176.3,791052.0,177.61,178.02,176.19,176.3,791052.0
2020-08-13 10:40:00,176.27,177.85,176.19,176.8,782296.0,176.27,177.85,176.19,176.8,782296.0
2020-08-13 10:50:00,176.8,177.6,176.72,177.24,550659.0,176.8,177.6,176.72,177.24,550659.0
2020-08-13 11:00:00,177.2,177.2,175.67,175.84,673702.0,177.2,177.2,175.67,175.84,673702.0
2020-08-13 11:10:00,175.84,176.44,175.4,175.6,560591.0,175.84,176.44,175.4,175.6,560591.0
2020-08-13 11:20:00,175.69,176.08,175.12,175.86,518526.0,175.69,176.08,175.12,175.86,518526.0
2020-08-13 11:30:00,175.84,175.89,175.16,175.72,420345.0,175.84,175.89,175.16,175.72,420345.0
2020-08-13 11:40:00,175.7,176.3,175.7,175.78,352737.0,175.7,176.3,175.7,175.78,352737.0
2020-08-13 11:50:00,175.81,176.6,175.81,176.18,282146.0,175.81,176.6,175.81,176.18,282146.0
2020-08-13 12:00:00,176.17,176.47,175.8,176.43,329579.0,176.17,176.47,175.8,176.43,329579.0
2020-08-13 12:10:00,176.44,176.48,175.35,175.35,394616.0,176.44,176.48,175.35,175.35,394616.0
2020-08-13 12:20:00,175.36,176.01,175.31,175.86,275612.0,175.36,176.01,175.31,175.86,275612.0
2020-08-13 12:30:00,175.83,175.99,175.35,175.47,182996.0,175.83,175.99,175.35,175.47,182996.0
2020-08-13 12:40:00,175.51,175.88,175.28,175.75,241553.0,175.51,175.88,175.28,175.75,241553.0
2020-08-13 12:50:00,175.76,175.86,175.51,175.62,121547.0,175.76,175.86,175.51,175.62,121547.0
2020-08-13 13:00:00,175.64,176.2,175.63,175.71,355068.0,175.64,176.2,175.63,175.71,355068.0
2020-08-13 13:10:00,175.7,175.79,175.24,175.51,329751.0,175.7,175.79,175.24,175.51,329751.0
2020-08-13 13:20:00,175.51,175.59,175.02,175.09,282486.0,175.51,175.59,175.02,175.09,282486.0
2020-08-13 13:30:00,175.1,175.35,174.3,174.78,380508.0,175.1,175.35,174.3,174.78,380508.0
2020-08-13 13:40:00,174.77,174.89,174.4,174.83,217548.0,174.77,174.89,174.4,174.83,217548.0
2020-08-13 13:50:00,174.83,174.83,174.16,174.48,214208.0,174.83,174.83,174.16,174.48,214208.0
2020-08-13 14:00:00,174.5,174.97,174.46,174.57,240137.0,174.5,174.97,174.46,174.57,240137.0
2020-08-13 14:10:00,174.58,174.67,174.25,174.31,176715.0,174.58,174.67,174.25,174.31,176715.0
2020-08-13 14:20:00,174.33,174.39,173.47,174.14,415753.0,174.33,174.39,173.47,174.14,415753.0
2020-08-13 14:30:00,174.13,174.14,173.52,173.9,245888.0,174.13,174.14,173.52,173.9,245888.0
2020-08-13 14:40:00,173.91,174.95,173.91,174.53,433290.0,173.91,174.95,173.91,174.53,433290.0
2020-08-13 14:50:00,174.52,174.57,173.97,174.3,272589.0,174.52,174.57,173.97,174.3,272589.0
2020-08-13 15:00:00,174.29,174.99,174.23,174.67,348401.0,174.29,174.99,174.23,174.67,348401.0
2020-08-13 15:10:00,174.67,175.35,174.48,175.17,337116.0,174.67,175.35,174.48,175.17,337116.0
2020-08-13 15:20:00,175.16,175.3,174.81,175.08,334134.0,175.16,175.3,174.81,175.08,334134.0
2020-08-13 15:30:00,175.1,175.22,174.61,174.73,330940.0,175.1,175.22,174.61,174.73,330940.0
2020-08-13 15:40:00,174.73,174.97,174.3,174.39,255585.0,174.73,174.97,174.3,174.39,255585.0
2020-08-13 15:50:00,174.46,174.97,174.37,174.78,422091.0,174.46,174.97,174.37,174.78,422091.0
2020-08-14 09:30:00,173.07,175.1,172.35,173.56,1366410.0,173.07,175.1,172.35,173.56,1366410.0
2020-08-14 09:40:00,173.64,174.35,173.13,174.15,849296.0,173.64,174.35,173.13,174.15,849296.0
2020-08-14 09:50:00,174.16,174.81,174.11,174.37,776741.0,174.16,174.81,174.11,174.37,776741.0
2020-08-14 10:00:00,174.4,174.71,173.72,174.33,770649.0,174.4,174.71,173.72,174.33,770649.0
2020-08-14 10:10:00,174.25,176.8,173.83,176.01,1108044.0,174.25,176.8,173.83,176.01,1108044.0
2020-08-14 10:20:00,176.08,177.99,175.84,177.71,1803777.0,176.08,177.99,175.84,177.71,1803777.0
2020-08-14 10:30:00,177.71,177.91,176.63,176.72,1195211.0,177.71,177.91,176.63,176.72,1195211.0
2020-08-14 10:40:00,176.7,177.32,176.12,177.11,891111.0,176.7,177.32,176.12,177.11,891111.0
2020-08-14 10:50:00,177.11,177.7,176.83,177.37,815093.0,177.11,177.7,176.83,177.37,815093.0
2020-08-14 11:00:00,177.39,177.48,176.31,176.36,721286.0,177.39,177.48,176.31,176.36,721286.0
2020-08-14 11:10:00,176.36,177.39,176.16,177.23,621037.0,176.36,177.39,176.16,177.23,621037.0
2020-08-14 11:20:00,177.24,177.4,176.6,176.96,649422.0,177.24,177.4,176.6,176.96,649422.0
2020-08-14 11:30:00,176.97,177.67,176.92,177.34,607309.0,176.97,177.67,176.92,177.34,607309.0
2020-08-14 11:40:00,177.3,178.47,177.2,178.22,1083035.0,177.3,178.47,177.2,178.22,1083035.0
2020-08-14 11:50:00,178.19,178.67,177.75,178.36,867210.0,178.19,178.67,177.75,178.36,867210.0
2020-08-14 12:00:00,178.38,178.75,177.8,178.1,855725.0,178.38,178.75,177.8,178.1,855725.0
2020-08-14 12:10:00,178.1,179.36,177.78,179.16,1032678.0,178.1,179.36,177.78,179.16,1032678.0
2020-08-14 12:20:00,179.14,179.26,178.52,178.62,586618.0,179.14,179.26,178.52,178.62,586618.0
2020-08-14 12:30:00,178.59,178.62,177.7,177.78,586953.0,178.59,178.62,177.7,177.78,586953.0
2020-08-14 12:40:00,177.78,177.91,176.96,177.45,753975.0,177.78,177.91,176.96,177.45,753975.0
2020-08-14 12:50:00,177.45,177.73,177.0,177.5,496158.0,177.45,177.73,177.0,177.5,496158.0
2020-08-14 13:00:00,177.48,178.0,177.05,177.52,601274.0,177.48,178.0,177.05,177.52,601274.0
2020-08-14 13:10:00,177.55,178.04,177.45,177.59,475623.0,177.55,178.04,177.45,177.59,475623.0
2020-08-14 13:20:00,177.59,178.39,177.43,178.13,520531.0,177.59,178.39,177.43,178.13,520531.0
2020-08-14 13:30:00,178.12,178.87,178.05,178.59,624641.0,178.12,178.87,178.05,178.59,624641.0
2020-08-14 13:40:00,178.6,178.91,178.15,178.26,576506.0,178.6,178.91,178.15,178.26,576506.0
2020-08-14 13:50:00,178.23,179.47,178.17,178.85,946239.0,178.23,179.47,178.17,178.85,946239.0
2020-08-14 14:00:00,178.84,179.19,178.42,178.67,715321.0,178.84,179.19,178.42,178.67,715321.0
2020-08-14 14:10:00,178.72,179.11,178.4,178.95,594651.0,178.72,179.11,178.4,178.95,594651.0
2020-08-14 14:20:00,178.94,179.27,178.21,178.38,588497.0,178.94,179.27,178.21,178.38,588497.0
2020-08-14 14:30:00,178.4,178.78,178.11,178.23,561698.0,178.4,178.78,178.11,178.23,561698.0
2020-08-14 14:40:00,178.2,178.37,177.81,177.97,612708.0,178.2,178.37,177.81,177.97,612708.0
2020-08-14 14:50:00,177.95,178.24,177.61,177.81,609460.0,177.95,178.24,177.61,177.81,609460.0
2020-08-14 15:00:00,177.77,177.9,177.4,177.61,727505.0,177.77,177.9,177.4,177.61,727505.0
2020-08-14 15:10:00,177.57,177.85,177.13,177.57,670649.0,177.57,177.85,177.13,177.57,670649.0
2020-08-14 15:20:00,177.58,177.82,177.15,177.52,532629.0,177.58,177.82,177.15,177.52,532629.0
2020-08-14 15:30:00,177.53,178.0,177.5,177.56,442257.0,177.53,178.0,177.5,177.56,442257.0
2020-08-14 15:40:00,177.57,177.74,177.33,177.48,429999.0,177.57,177.74,177.33,177.48,429999.0
2020-08-14 15:50:00,177.45,178.09,177.37,178.08,644631.0,177.45,178.09,177.37,178.08,644631.0
2020-08-17 09:30:00,178.24,178.29,174.8,175.31,1014348.0,178.24,178.29,174.8,175.31,1014348.0
2020-08-17 09:40:00,175.25,175.36,174.25,174.88,725437.0,175.25,175.36,174.25,174.88,725437.0
2020-08-17 09:50:00,174.84,175.15,173.23,173.63,1053169.0,174.84,175.15,173.23,173.63,1053169.0
2020-08-17 10:00:00,173.63,173.66,171.84,172.81,1229350.0,173.63,173.66,171.84,172.81,1229350.0
2020-08-17 10:10:00,172.85,173.2,172.4,172.64,631646.0,172.85,173.2,172.4,172.64,631646.0
2020-08-17 10:20:00,172.65,173.37,172.4,172.58,812372.0,172.65,173.37,172.4,172.58,812372.0
2020-08-17 10:30:00,172.56,173.2,172.44,172.52,528712.0,172.56,173.2,172.44,172.52,528712.0
2020-08-17 10:40:00,172.53,172.68,172.0,172.35,629371.0,172.53,172.68,172.0,172.35,629371.0
2020-08-17 10:50:00,172.36,172.45,172.02,172.16,608182.0,172.36,172.45,172.02,172.16,608182.0
2020-08-17 11:00:00,172.16,172.18,171.4,171.92,948867.0,172.16,172.18,171.4,171.92,948867.0
2020-08-17 11:10:00,171.91,172.19,171.54,171.67,605172.0,171.91,172.19,171.54,171.67,605172.0
2020-08-17 11:20:00,171.64,172.18,171.63,171.82,564433.0,171.64,172.18,171.63,171.82,564433.0
2020-08-17 11:30:00,171.82,172.07,171.44,171.89,474747.0,171.82,172.07,171.44,171.89,474747.0
2020-08-17 11:40:00,171.89,172.11,171.48,171.7,553166.0,171.89,172.11,171.48,171.7,553166.0
2020-08-17 11:50:00,171.69,172.38,171.59,172.28,272664.0,171.69,172.38,171.59,172.28,272664.0
2020-08-17 12:00:00,172.29,172.8,172.22,172.78,555256.0,172.29,172.8,172.22,172.78,555256.0
2020-08-17 12:10:00,172.77,172.79,172.18,172.27,404377.0,172.77,172.79,172.18,172.27,404377.0
2020-08-17 12:20:00,172.26,172.8,172.25,172.78,319294.0,172.26,172.8,172.25,172.78,319294.0
2020-08-17 12:30:00,172.78,172.8,172.5,172.51,256107.0,172.78,172.8,172.5,172.51,256107.0
2020-08-17 12:40:00,172.53,172.53,172.1,172.36,335333.0,172.53,172.53,172.1,172.36,335333.0
2020-08-17 12:50:00,172.31,172.98,172.28,172.72,375133.0,172.31,172.98,172.28,172.72,375133.0
2020-08-17 13:00:00,172.7,172.77,172.22,172.4,201022.0,172.7,172.77,172.22,172.4,201022.0
2020-08-17 13:10:00,172.39,172.71,172.25,172.71,160849.0,172.39,172.71,172.25,172.71,160849.0
2020-08-17 13:20:00,172.71,172.79,172.36,172.37,195387.0,172.71,172.79,172.36,172.37,195387.0
2020-08-17 13:30:00,172.39,172.63,172.25,172.32,210893.0,172.39,172.63,172.25,172.32,210893.0
2020-08-17 13:40:00,172.32,172.69,172.31,172.66,229051.0,172.32,172.69,172.31,172.66,229051.0
2020-08-17 13:50:00,172.68,173.55,172.66,173.39,506878.0,172.68,173.55,172.66,173.39,506878.0
2020-08-17 14:00:00,173.39,173.56,173.11,173.28,233791.0,173.39,173.56,173.11,173.28,233791.0
2020-08-17 14:10:00,173.28,173.54,172.96,173.23,284150.0,173.28,173.54,172.96,173.23,284150.0
2020-08-17 14:20:00,173.17,173.5,173.0,173.14,353295.0,173.17,173.5,173.0,173.14,353295.0
2020-08-17 14:30:00,173.13,173.26,172.76,172.95,236806.0,173.13,173.26,172.76,172.95,236806.0
2020-08-17 14:40:00,172.93,173.27,172.4,172.49,463241.0,172.93,173.27,172.4,172.49,463241.0
2020-08-17 14:50:00,172.47,172.62,172.2,172.26,287702.0,172.47,172.62,172.2,172.26,287702.0
2020-08-17 15:00:00,172.25,172.38,171.99,172.09,293192.0,172.25,172.38,171.99,172.09,293192.0
2020-08-17 15:10:00,172.09,172.44,172.0,172.11,244210.0,172.09,172.44,172.0,172.11,244210.0
2020-08-17 15:20:00,172.09,172.15,171.64,171.64,355991.0,172.09,172.15,171.64,171.64,355991.0
2020-08-17 15:30:00,171.64,172.2,171.64,172.16,276821.0,171.64,172.2,171.64,172.16,276821.0
2020-08-17 15:40:00,172.15,172.45,172.05,172.06,292147.0,172.15,172.45,172.05,172.06,292147.0
2020-08-17 15:50:00,172.07,172.3,171.96,172.04,537932.0,172.07,172.3,171.96,172.04,537932.0
2020-08-18 09:30:00,172.01,172.02,170.25,170.6,1016564.0,172.01,172.02,170.25,170.6,1016564.0
2020-08-18 09:40:00,170.68,173.24,170.5,172.38,879315.0,170.68,173.24,170.5,172.38,879315.0
2020-08-18 09:50:00,172.32,172.61,171.11,171.83,514221.0,172.32,172.61,171.11,171.83,514221.0
2020-08-18 10:00:00,171.79,172.68,171.26,171.32,590966.0,171.79,172.68,171.26,171.32,590966.0
2020-08-18 10:10:00,171.36,171.43,170.44,171.43,644580.0,171.36,171.43,170.44,171.43,644580.0
2020-08-18 10:20:00,171.41,171.48,170.78,170.94,437755.0,171.41,171.48,170.78,170.94,437755.0
2020-08-18 10:30:00,170.89,171.04,170.6,170.96,506312.0,170.89,171.04,170.6,170.96,506312.0
2020-08-18 10:40:00,170.97,171.06,170.46,170.72,379933.0,170.97,171.06,170.46,170.72,379933.0
2020-08-18 10:50:00,170.68,170.75,170.03,170.27,499449.0,170.68,170.75,170.03,170.27,499449.0
2020-08-18 11:00:00,170.28,170.44,169.8,169.98,400404.0,170.28,170.44,169.8,169.98,400404.0
2020-08-18 11:10:00,169.99,170.03,169.17,169.75,541815.0,169.99,170.03,169.17,169.75,541815.0
2020-08-18 11:20:00,169.71,170.05,169.3,169.93,475849.0,169.71,170.05,169.3,169.93,475849.0
2020-08-18 11:30:00,169.91,170.08,169.56,169.67,278781.0,169.91,170.08,169.56,169.67,278781.0
2020-08-18 11:40:00,169.69,170.44,169.67,170.24,550087.0,169.69,170.44,169.67,170.24,550087.0
2020-08-18 11:50:00,170.24,170.7,170.14,170.48,310757.0,170.24,170.7,170.14,170.48,310757.0
2020-08-18 12:00:00,170.5,170.67,169.85,169.85,373341.0,170.5,170.67,169.85,169.85,373341.0
2020-08-18 12:10:00,169.85,169.92,169.21,169.29,447304.0,169.85,169.92,169.21,169.29,447304.0
2020-08-18 12:20:00,169.3,169.7,169.03,169.62,548708.0,169.3,169.7,169.03,169.62,548708.0
2020-08-18 12:30:00,169.63,169.63,169.05,169.33,325533.0,169.63,169.63,169.05,169.33,325533.0
2020-08-18 12:40:00,169.33,169.5,169.02,169.06,386530.0,169.33,169.5,169.02,169.06,386530.0
2020-08-18 12:50:00,169.07,169.54,169.01,169.25,332121.0,169.07,169.54,169.01,169.25,332121.0
2020-08-18 13:00:00,169.24,169.53,169.13,169.53,286728.0,169.24,169.53,169.13,169.53,286728.0
2020-08-18 13:10:00,169.52,170.1,169.27,169.89,359734.0,169.52,170.1,169.27,169.89,359734.0
2020-08-18 13:20:00,169.87,170.01,169.39,169.81,302637.0,169.87,170.01,169.39,169.81,302637.0
2020-08-18 13:30:00,169.78,170.64,169.71,170.64,441080.0,169.78,170.64,169.71,170.64,441080.0
2020-08-18 13:40:00,170.64,171.15,170.24,171.06,635036.0,170.64,171.15,170.24,171.06,635036.0
2020-08-18 13:50:00,171.06,171.25,170.44,170.54,448624.0,171.06,171.25,170.44,170.54,448624.0
2020-08-18 14:00:00,170.54,170.79,170.34,170.76,316556.0,170.54,170.79,170.34,170.76,316556.0
2020-08-18 14:10:00,170.74,171.29,170.74,170.78,458395.0,170.74,171.29,170.74,170.78,458395.0
2020-08-18 14:20:00,170.78,171.25,170.52,170.62,424587.0,170.78,171.25,170.52,170.62,424587.0
2020-08-18 14:30:00,170.63,170.87,170.42,170.87,320294.0,170.63,170.87,170.42,170.87,320294.0
2020-08-18 14:40:00,170.87,171.5,170.87,171.27,737923.0,170.87,171.5,170.87,171.27,737923.0
2020-08-18 14:50:00,171.27,171.51,170.94,170.97,523397.0,171.27,171.51,170.94,170.97,523397.0
2020-08-18 15:00:00,170.98,171.1,170.67,170.81,368496.0,170.98,171.1,170.67,170.81,368496.0
2020-08-18 15:10:00,170.82,171.03,170.35,170.49,360019.0,170.82,171.03,170.35,170.49,360019.0
2020-08-18 15:20:00,170.51,170.6,170.31,170.51,256181.0,170.51,170.6,170.31,170.51,256181.0
2020-08-18 15:30:00,170.49,170.49,170.03,170.3,340104.0,170.49,170.49,170.03,170.3,340104.0
2020-08-18 15:40:00,170.28,170.42,170.12,170.28,221458.0,170.28,170.42,170.12,170.28,221458.0
2020-08-18 15:50:00,170.26,170.38,170.07,170.14,366951.0,170.26,170.38,170.07,170.14,366951.0
2020-08-19 09:30:00,170.51,172.29,169.61,172.16,1117492.0,170.51,172.29,169.61,172.16,1117492.0
2020-08-19 09:40:00,172.17,173.15,171.28,172.8,1466802.0,172.17,173.15,171.28,172.8,1466802.0
2020-08-19 09:50:00,172.84,174.1,172.65,173.53,1696842.0,172.84,174.1,172.65,173.53,1696842.0
2020-08-19 10:00:00,173.5,173.66,172.22,172.49,1125290.0,173.5,173.66,172.22,172.49,1125290.0
2020-08-19 10:10:00,172.48,172.7,171.61,171.66,866009.0,172.48,172.7,171.61,171.66,866009.0
2020-08-19 10:20:00,171.67,172.39,171.31,172.2,815630.0,171.67,172.39,171.31,172.2,815630.0
2020-08-19 10:30:00,172.22,172.22,171.1,171.16,492413.0,172.22,172.22,171.1,171.16,492413.0
2020-08-19 10:40:00,171.16,172.0,171.16,171.44,470928.0,171.16,172.0,171.16,171.44,470928.0
2020-08-19 10:50:00,171.44,171.86,170.94,170.98,502763.0,171.44,171.86,170.94,170.98,502763.0
2020-08-19 11:00:00,170.98,171.28,170.51,171.1,755465.0,170.98,171.28,170.51,171.1,755465.0
2020-08-19 11:10:00,171.13,171.22,170.25,170.32,706161.0,171.13,171.22,170.25,170.32,706161.0
2020-08-19 11:20:00,170.32,170.39,170.05,170.2,685077.0,170.32,170.39,170.05,170.2,685077.0
2020-08-19 11:30:00,170.18,170.47,170.1,170.1,662540.0,170.18,170.47,170.1,170.1,662540.0
2020-08-19 11:40:00,170.1,170.14,169.63,169.91,744269.0,170.1,170.14,169.63,169.91,744269.0
2020-08-19 11:50:00,169.91,170.28,169.7,169.85,414715.0,169.91,170.28,169.7,169.85,414715.0
2020-08-19 12:00:00,169.86,170.49,169.71,170.43,593448.0,169.86,170.49,169.71,170.43,593448.0
2020-08-19 12:10:00,170.43,170.81,170.2,170.73,653352.0,170.43,170.81,170.2,170.73,653352.0
2020-08-19 12:20:00,170.73,170.8,170.42,170.61,431110.0,170.73,170.8,170.42,170.61,431110.0
2020-08-19 12:30:00,170.62,171.03,170.61,170.87,513689.0,170.62,171.03,170.61,170.87,513689.0
2020-08-19 12:40:00,170.88,170.88,170.01,170.04,442878.0,170.88,170.88,170.01,170.04,442878.0
2020-08-19 12:50:00,170.04,170.43,170.01,170.21,257040.0,170.04,170.43,170.01,170.21,257040.0
2020-08-19 13:00:00,170.2,170.94,170.15,170.85,352378.0,170.2,170.94,170.15,170.85,352378.0
2020-08-19 13:10:00,170.86,171.52,170.84,171.11,614894.0,170.86,171.52,170.84,171.11,614894.0
2020-08-19 13:20:00,171.13,171.95,171.13,171.62,544869.0,171.13,171.95,171.13,171.62,544869.0
2020-08-19 13:30:00,171.63,171.74,170.9,171.0,400363.0,171.63,171.74,170.9,171.0,400363.0
2020-08-19 13:40:00,171.0,171.48,170.93,171.47,314759.0,171.0,171.48,170.93,171.47,314759.0
2020-08-19 13:50:00,171.45,171.6,171.13,171.48,289998.0,171.45,171.6,171.13,171.48,289998.0
2020-08-19 14:00:00,171.48,171.79,171.24,171.6,291661.0,171.48,171.79,171.24,171.6,291661.0
2020-08-19 14:10:00,171.61,171.64,170.3,170.41,420777.0,171.61,171.64,170.3,170.41,420777.0
2020-08-19 14:20:00,170.41,170.92,170.18,170.19,410792.0,170.41,170.92,170.18,170.19,410792.0
2020-08-19 14:30:00,170.19,170.39,170.03,170.33,292629.0,170.19,170.39,170.03,170.33,292629.0
2020-08-19 14:40:00,170.32,170.81,170.26,170.64,294437.0,170.32,170.81,170.26,170.64,294437.0
2020-08-19 14:50:00,170.65,171.0,170.55,170.72,213403.0,170.65,171.0,170.55,170.72,213403.0
2020-08-19 15:00:00,170.7,170.96,170.48,170.68,304499.0,170.7,170.96,170.48,170.68,304499.0
2020-08-19 15:10:00,170.69,170.86,170.37,170.42,239779.0,170.69,170.86,170.37,170.42,239779.0
2020-08-19 15:20:00,170.44,170.49,170.07,170.13,272101.0,170.44,170.49,170.07,170.13,272101.0
2020-08-19 15:30:00,170.13,170.2,169.68,169.8,389373.0,170.13,170.2,169.68,169.8,389373.0
2020-08-19 15:40:00,169.79,169.8,169.25,169.36,491614.0,169.79,169.8,169.25,169.36,491614.0
2020-08-19 15:50:00,169.33,169.6,169.09,169.27,596479.0,169.33,169.6,169.09,169.27,596479.0
2020-08-20 09:30:00,168.54,168.79,166.57,166.81,1206802.0,168.54,168.79,166.57,166.81,1206802.0
2020-08-20 09:40:00,166.71,167.5,165.86,166.83,1250915.0,166.71,167.5,165.86,166.83,1250915.0
2020-08-20 09:50:00,166.91,167.5,166.02,166.25,795640.0,166.91,167.5,166.02,166.25,795640.0
2020-08-20 10:00:00,166.27,166.93,166.16,166.3,893844.0,166.27,166.93,166.16,166.3,893844.0
2020-08-20 10:10:00,166.29,168.06,166.25,167.81,1305302.0,166.29,168.06,166.25,167.81,1305302.0
2020-08-20 10:20:00,167.83,168.31,167.18,167.34,954762.0,167.83,168.31,167.18,167.34,954762.0
2020-08-20 10:30:00,167.31,167.78,167.06,167.25,522712.0,167.31,167.78,167.06,167.25,522712.0
2020-08-20 10:40:00,167.25,167.35,166.75,167.28,445974.0,167.25,167.35,166.75,167.28,445974.0
2020-08-20 10:50:00,167.29,167.31,166.6,166.7,379513.0,167.29,167.31,166.6,166.7,379513.0
2020-08-20 11:00:00,166.72,167.44,166.62,167.31,405723.0,166.72,167.44,166.62,167.31,405723.0
2020-08-20 11:10:00,167.35,167.62,167.15,167.43,283259.0,167.35,167.62,167.15,167.43,283259.0
2020-08-20 11:20:00,167.37,167.44,166.99,167.31,254792.0,167.37,167.44,166.99,167.31,254792.0
2020-08-20 11:30:00,167.27,168.3,167.18,168.22,525932.0,167.27,168.3,167.18,168.22,525932.0
2020-08-20 11:40:00,168.22,168.48,167.76,168.0,437307.0,168.22,168.48,167.76,168.0,437307.0
2020-08-20 11:50:00,168.02,168.75,167.92,168.53,409482.0,168.02,168.75,167.92,168.53,409482.0
2020-08-20 12:00:00,168.53,169.41,168.3,169.31,506768.0,168.53,169.41,168.3,169.31,506768.0
2020-08-20 12:10:00,169.31,169.33,168.83,168.88,461353.0,169.31,169.33,168.83,168.88,461353.0
2020-08-20 12:20:00,168.88,169.73,168.63,169.61,605641.0,168.88,169.73,168.63,169.61,605641.0
2020-08-20 12:30:00,169.6,170.29,169.52,170.15,711334.0,169.6,170.29,169.52,170.15,711334.0
2020-08-20 12:40:00,170.16,170.68,170.03,170.21,682665.0,170.16,170.68,170.03,170.21,682665.0
2020-08-20 12:50:00,170.22,170.84,169.77,170.16,674241.0,170.22,170.84,169.77,170.16,674241.0
2020-08-20 13:00:00,170.16,170.27,169.36,169.37,583584.0,170.16,170.27,169.36,169.37,583584.0
2020-08-20 13:10:00,169.38,169.68,169.18,169.19,362690.0,169.38,169.68,169.18,169.19,362690.0
2020-08-20 13:20:00,169.17,170.2,169.11,169.95,530726.0,169.17,170.2,169.11,169.95,530726.0
2020-08-20 13:30:00,169.95,170.5,169.79,170.38,458728.0,169.95,170.5,169.79,170.38,458728.0
2020-08-20 13:40:00,170.4,170.5,169.49,169.67,415564.0,170.4,170.5,169.49,169.67,415564.0
2020-08-20 13:50:00,169.69,169.86,169.38,169.51,267187.0,169.69,169.86,169.38,169.51,267187.0
2020-08-20 14:00:00,169.53,170.2,169.48,170.13,404381.0,169.53,170.2,169.48,170.13,404381.0
2020-08-20 14:10:00,170.13,170.22,169.66,169.72,338548.0,170.13,170.22,169.66,169.72,338548.0
2020-08-20 14:20:00,169.74,170.1,169.61,170.03,256512.0,169.74,170.1,169.61,170.03,256512.0
2020-08-20 14:30:00,170.03,170.39,169.98,170.19,354187.0,170.03,170.39,169.98,170.19,354187.0
2020-08-20 14:40:00,170.18,170.27,169.7,169.81,177196.0,170.18,170.27,169.7,169.81,177196.0
2020-08-20 14:50:00,169.8,169.88,169.48,169.81,221312.0,169.8,169.88,169.48,169.81,221312.0
2020-08-20 15:00:00,169.79,170.19,169.75,170.09,296861.0,169.79,170.19,169.75,170.09,296861.0
2020-08-20 15:10:00,170.08,170.11,169.63,169.68,243336.0,170.08,170.11,169.63,169.68,243336.0
2020-08-20 15:20:00,169.67,169.98,169.65,169.86,241123.0,169.67,169.98,169.65,169.86,241123.0
2020-08-20 15:30:00,169.84,170.12,169.72,170.04,217369.0,169.84,170.12,169.72,170.04,217369.0
2020-08-20 15:40:00,170.06,170.2,169.88,169.9,314431.0,170.06,170.2,169.88,169.9,314431.0
2020-08-20 15:50:00,169.88,169.99,169.31,169.65,518747.0,169.88,169.99,169.31,169.65,518747.0
2020-08-21 09:30:00,168.46,170.09,168.27,169.31,776230.0,168.46,170.09,168.27,169.31,776230.0
2020-08-21 09:40:00,169.34,169.4,168.12,169.16,853895.0,169.34,169.4,168.12,169.16,853895.0
2020-08-21 09:50:00,169.15,169.81,168.75,169.21,670130.0,169.15,169.81,168.75,169.21,670130.0
2020-08-21 10:00:00,169.23,169.35,168.49,169.12,639289.0,169.23,169.35,168.49,169.12,639289.0
2020-08-21 10:10:00,169.07,169.25,168.5,168.55,492641.0,169.07,169.25,168.5,168.55,492641.0
2020-08-21 10:20:00,168.56,168.57,168.04,168.47,618012.0,168.56,168.57,168.04,168.47,618012.0
2020-08-21 10:30:00,168.47,168.53,167.8,168.43,679695.0,168.47,168.53,167.8,168.43,679695.0
2020-08-21 10:40:00,168.43,168.82,168.25,168.35,463990.0,168.43,168.82,168.25,168.35,463990.0
2020-08-21 10:50:00,168.38,168.49,168.1,168.35,498324.0,168.38,168.49,168.1,168.35,498324.0
2020-08-21 11:00:00,168.32,169.07,168.3,168.88,519961.0,168.32,169.07,168.3,168.88,519961.0
2020-08-21 11:10:00,168.9,169.0,168.55,168.55,335074.0,168.9,169.0,168.55,168.55,335074.0
2020-08-21 11:20:00,168.58,168.87,168.47,168.62,323812.0,168.58,168.87,168.47,168.62,323812.0
2020-08-21 11:30:00,168.62,169.37,168.61,169.2,723852.0,168.62,169.37,168.61,169.2,723852.0
2020-08-21 11:40:00,169.2,169.5,169.03,169.36,335840.0,169.2,169.5,169.03,169.36,335840.0
2020-08-21 11:50:00,169.34,169.52,169.11,169.34,335100.0,169.34,169.52,169.11,169.34,335100.0
2020-08-21 12:00:00,169.37,169.43,169.18,169.25,235713.0,169.37,169.43,169.18,169.25,235713.0
2020-08-21 12:10:00,169.25,169.33,168.69,168.9,402016.0,169.25,169.33,168.69,168.9,402016.0
2020-08-21 12:20:00,168.88,168.96,168.5,168.54,138987.0,168.88,168.96,168.5,168.54,138987.0
2020-08-21 12:30:00,168.51,168.73,168.25,168.35,214938.0,168.51,168.73,168.25,168.35,214938.0
2020-08-21 12:40:00,168.33,168.79,168.24,168.75,315472.0,168.33,168.79,168.24,168.75,315472.0
2020-08-21 12:50:00,168.74,168.94,168.33,168.54,427258.0,168.74,168.94,168.33,168.54,427258.0
2020-08-21 13:00:00,168.55,168.73,168.44,168.53,213966.0,168.55,168.73,168.44,168.53,213966.0
2020-08-21 13:10:00,168.53,168.73,168.46,168.57,149007.0,168.53,168.73,168.46,168.57,149007.0
2020-08-21 13:20:00,168.58,168.59,168.34,168.4,198374.0,168.58,168.59,168.34,168.4,198374.0
2020-08-21 13:30:00,168.4,168.6,168.25,168.34,224133.0,168.4,168.6,168.25,168.34,224133.0
2020-08-21 13:40:00,168.34,168.85,168.23,168.8,306019.0,168.34,168.85,168.23,168.8,306019.0
2020-08-21 13:50:00,168.81,168.83,168.37,168.43,178260.0,168.81,168.83,168.37,168.43,178260.0
2020-08-21 14:00:00,168.43,168.52,168.27,168.33,155660.0,168.43,168.52,168.27,168.33,155660.0
2020-08-21 14:10:00,168.32,168.39,167.95,167.98,273097.0,168.32,168.39,167.95,167.98,273097.0
2020-08-21 14:20:00,167.99,168.31,167.94,168.26,198574.0,167.99,168.31,167.94,168.26,198574.0
2020-08-21 14:30:00,168.28,168.33,168.08,168.12,132068.0,168.28,168.33,168.08,168.12,132068.0
2020-08-21 14:40:00,168.14,168.36,167.76,167.81,277469.0,168.14,168.36,167.76,167.81,277469.0
2020-08-21 14:50:00,167.83,167.83,167.5,167.64,418899.0,167.83,167.83,167.5,167.64,418899.0
2020-08-21 15:00:00,167.67,167.9,167.54,167.65,224788.0,167.67,167.9,167.54,167.65,224788.0
2020-08-21 15:10:00,167.64,167.8,167.51,167.56,185770.0,167.64,167.8,167.51,167.56,185770.0
2020-08-21 15:20:00,167.55,167.79,167.52,167.53,312302.0,167.55,167.79,167.52,167.53,312302.0
2020-08-21 15:30:00,167.53,167.6,167.41,167.56,324791.0,167.53,167.6,167.41,167.56,324791.0
2020-08-21 15:40:00,167.54,167.59,167.35,167.47,279579.0,167.54,167.59,167.35,167.47,279579.0
2020-08-21 15:50:00,167.45,167.65,167.27,167.46,521430.0,167.45,167.65,167.27,167.46,521430.0
2020-08-24 09:30:00,168.78,169.75,168.12,168.3,1355816.0,168.78,169.75,168.12,168.3,1355816.0
2020-08-24 09:40:00,168.32,170.45,167.93,170.45,1205386.0,168.32,170.45,167.93,170.45,1205386.0
2020-08-24 09:50:00,170.41,172.6,170.41,172.23,1924295.0,170.41,172.6,170.41,172.23,1924295.0
2020-08-24 10:00:00,172.19,174.81,171.81,174.26,2116203.0,172.19,174.81,171.81,174.26,2116203.0
2020-08-24 10:10:00,174.22,175.25,173.12,175.06,1744260.0,174.22,175.25,173.12,175.06,1744260.0
2020-08-24 10:20:00,175.06,175.84,174.64,175.21,1740660.0,175.06,175.84,174.64,175.21,1740660.0
2020-08-24 10:30:00,175.16,176.71,175.12,176.16,1630756.0,175.16,176.71,175.12,176.16,1630756.0
2020-08-24 10:40:00,176.17,176.55,175.13,175.7,1526695.0,176.17,176.55,175.13,175.7,1526695.0
2020-08-24 10:50:00,175.69,175.86,174.01,174.91,1231209.0,175.69,175.86,174.01,174.91,1231209.0
2020-08-24 11:00:00,174.91,175.24,173.73,174.33,1078177.0,174.91,175.24,173.73,174.33,1078177.0
2020-08-24 11:10:00,174.34,175.04,174.2,174.25,758766.0,174.34,175.04,174.2,174.25,758766.0
2020-08-24 11:20:00,174.33,176.0,174.3,175.21,973584.0,174.33,176.0,174.3,175.21,973584.0
2020-08-24 11:30:00,175.25,175.5,174.53,174.54,666372.0,175.25,175.5,174.53,174.54,666372.0
2020-08-24 11:40:00,174.55,174.82,174.28,174.33,551574.0,174.55,174.82,174.28,174.33,551574.0
2020-08-24 11:50:00,174.31,174.73,174.14,174.31,502983.0,174.31,174.73,174.14,174.31,502983.0
2020-08-24 12:00:00,174.33,174.8,173.25,174.5,984325.0,174.33,174.8,173.25,174.5,984325.0
2020-08-24 12:10:00,174.53,175.0,174.5,174.82,516229.0,174.53,175.0,174.5,174.82,516229.0
2020-08-24 12:20:00,174.84,175.25,174.51,175.1,677151.0,174.84,175.25,174.51,175.1,677151.0
2020-08-24 12:30:00,175.09,175.73,174.85,175.56,637734.0,175.09,175.73,174.85,175.56,637734.0
2020-08-24 12:40:00,175.56,175.7,174.62,174.72,555113.0,175.56,175.7,174.62,174.72,555113.0
2020-08-24 12:50:00,174.72,175.43,174.38,175.31,583506.0,174.72,175.43,174.38,175.31,583506.0
2020-08-24 13:00:00,175.31,175.5,174.77,174.92,406617.0,175.31,175.5,174.77,174.92,406617.0
2020-08-24 13:10:00,174.92,175.05,174.34,174.84,295202.0,174.92,175.05,174.34,174.84,295202.0
2020-08-24 13:20:00,174.84,175.47,174.62,175.45,293966.0,174.84,175.47,174.62,175.45,293966.0
2020-08-24 13:30:00,175.42,175.86,175.35,175.56,587391.0,175.42,175.86,175.35,175.56,587391.0
2020-08-24 13:40:00,175.59,176.32,175.52,176.08,678630.0,175.59,176.32,175.52,176.08,678630.0
2020-08-24 13:50:00,176.09,176.5,175.64,176.38,802606.0,176.09,176.5,175.64,176.38,802606.0
2020-08-24 14:00:00,176.39,176.5,175.73,175.94,491376.0,176.39,176.5,175.73,175.94,491376.0
2020-08-24 14:10:00,175.94,176.25,175.42,176.23,359455.0,175.94,176.25,175.42,176.23,359455.0
2020-08-24 14:20:00,176.24,176.6,176.03,176.19,605155.0,176.24,176.6,176.03,176.19,605155.0
2020-08-24 14:30:00,176.17,176.32,175.78,175.9,393480.0,176.17,176.32,175.78,175.9,393480.0
2020-08-24 14:40:00,175.92,176.62,175.88,176.33,401111.0,175.92,176.62,175.88,176.33,401111.0
2020-08-24 14:50:00,176.32,176.6,176.0,176.51,516277.0,176.32,176.6,176.0,176.51,516277.0
2020-08-24 15:00:00,176.5,177.34,176.2,176.66,953681.0,176.5,177.34,176.2,176.66,953681.0
2020-08-24 15:10:00,176.62,177.28,176.57,176.8,725843.0,176.62,177.28,176.57,176.8,725843.0
2020-08-24 15:20:00,176.81,177.95,176.8,177.83,1036941.0,176.81,177.95,176.8,177.83,1036941.0
2020-08-24 15:30:00,177.83,177.85,177.16,177.51,782344.0,177.83,177.85,177.16,177.51,782344.0
2020-08-24 15:40:00,177.51,177.55,177.07,177.37,556951.0,177.51,177.55,177.07,177.37,556951.0
2020-08-24 15:50:00,177.4,178.27,177.39,178.27,1065168.0,177.4,178.27,177.39,178.27,1065168.0
2020-08-25 09:30:00,180.46,180.63,176.74,176.81,2040959.0,180.46,180.63,176.74,176.81,2040959.0
2020-08-25 09:40:00,176.84,177.83,175.76,177.65,2086003.0,176.84,177.83,175.76,177.65,2086003.0
2020-08-25 09:50:00,177.61,177.75,176.1,176.24,1283605.0,177.61,177.75,176.1,176.24,1283605.0
2020-08-25 10:00:00,176.25,176.63,175.34,176.0,1446316.0,176.25,176.63,175.34,176.0,1446316.0
2020-08-25 10:10:00,175.94,175.99,174.39,175.28,1325470.0,175.94,175.99,174.39,175.28,1325470.0
2020-08-25 10:20:00,175.31,176.09,174.47,174.98,1034309.0,175.31,176.09,174.47,174.98,1034309.0
2020-08-25 10:30:00,174.9,175.23,173.87,174.28,1054950.0,174.9,175.23,173.87,174.28,1054950.0
2020-08-25 10:40:00,174.28,174.93,173.87,174.32,966174.0,174.28,174.93,173.87,174.32,966174.0
2020-08-25 10:50:00,174.29,174.74,174.03,174.7,730725.0,174.29,174.74,174.03,174.7,730725.0
2020-08-25 11:00:00,174.66,175.06,174.38,174.96,763155.0,174.66,175.06,174.38,174.96,763155.0
2020-08-25 11:10:00,174.95,175.0,172.77,172.85,1251941.0,174.95,175.0,172.77,172.85,1251941.0
2020-08-25 11:20:00,172.85,173.65,172.44,173.44,1025426.0,172.85,173.65,172.44,173.44,1025426.0
2020-08-25 11:30:00,173.44,173.73,172.75,172.88,773631.0,173.44,173.73,172.75,172.88,773631.0
2020-08-25 11:40:00,172.9,173.44,172.45,173.2,805911.0,172.9,173.44,172.45,173.2,805911.0
2020-08-25 11:50:00,173.16,173.43,172.7,172.84,800795.0,173.16,173.43,172.7,172.84,800795.0
2020-08-25 12:00:00,172.8,173.67,172.7,173.28,691950.0,172.8,173.67,172.7,173.28,691950.0
2020-08-25 12:10:00,173.23,173.48,173.0,173.33,485629.0,173.23,173.48,173.0,173.33,485629.0
2020-08-25 12:20:00,173.35,173.9,173.35,173.81,483672.0,173.35,173.9,173.35,173.81,483672.0
2020-08-25 12:30:00,173.81,174.44,173.59,174.05,676671.0,173.81,174.44,173.59,174.05,676671.0
2020-08-25 12:40:00,174.06,174.36,173.7,174.3,558478.0,174.06,174.36,173.7,174.3,558478.0
2020-08-25 12:50:00,174.3,174.32,173.81,173.81,295750.0,174.3,174.32,173.81,173.81,295750.0
2020-08-25 13:00:00,173.81,174.03,173.61,173.9,230385.0,173.81,174.03,173.61,173.9,230385.0
2020-08-25 13:10:00,173.89,173.89,173.16,173.65,278106.0,173.89,173.89,173.16,173.65,278106.0
2020-08-25 13:20:00,173.69,174.7,173.69,174.21,541315.0,173.69,174.7,173.69,174.21,541315.0
2020-08-25 13:30:00,174.2,174.52,173.97,174.49,434365.0,174.2,174.52,173.97,174.49,434365.0
2020-08-25 13:40:00,174.5,174.68,174.25,174.4,239577.0,174.5,174.68,174.25,174.4,239577.0
2020-08-25 13:50:00,174.4,174.41,174.0,174.04,253478.0,174.4,174.41,174.0,174.04,253478.0
2020-08-25 14:00:00,174.07,174.46,173.88,174.28,281898.0,174.07,174.46,173.88,174.28,281898.0
2020-08-25 14:10:00,174.22,174.35,173.17,173.63,369939.0,174.22,174.35,173.17,173.63,369939.0
2020-08-25 14:20:00,173.59,174.32,173.57,173.97,370090.0,173.59,174.32,173.57,173.97,370090.0
2020-08-25 14:30:00,173.96,174.56,173.85,174.38,277062.0,173.96,174.56,173.85,174.38,277062.0
2020-08-25 14:40:00,174.41,174.55,174.1,174.15,277393.0,174.41,174.55,174.1,174.15,277393.0
2020-08-25 14:50:00,174.16,174.28,173.8,174.27,321273.0,174.16,174.28,173.8,174.27,321273.0
2020-08-25 15:00:00,174.28,174.47,174.01,174.36,311214.0,174.28,174.47,174.01,174.36,311214.0
2020-08-25 15:10:00,174.39,174.68,174.21,174.58,422656.0,174.39,174.68,174.21,174.58,422656.0
2020-08-25 15:20:00,174.55,174.95,174.46,174.78,486649.0,174.55,174.95,174.46,174.78,486649.0
2020-08-25 15:30:00,174.8,175.0,174.65,174.95,371548.0,174.8,175.0,174.65,174.95,371548.0
2020-08-25 15:40:00,174.95,174.99,174.8,174.88,301511.0,174.95,174.99,174.8,174.88,301511.0
2020-08-25 15:50:00,174.85,174.92,174.43,174.64,670185.0,174.85,174.92,174.43,174.64,670185.0
2020-08-26 09:30:00,173.8,174.43,172.55,174.22,1129218.0,173.8,174.43,172.55,174.22,1129218.0
2020-08-26 09:40:00,174.13,174.35,172.76,172.98,750397.0,174.13,174.35,172.76,172.98,750397.0
2020-08-26 09:50:00,172.97,173.78,172.52,173.21,780169.0,172.97,173.78,172.52,173.21,780169.0
2020-08-26 10:00:00,173.17,174.1,172.86,173.59,559928.0,173.17,174.1,172.86,173.59,559928.0
2020-08-26 10:10:00,173.59,173.99,172.91,173.14,531185.0,173.59,173.99,172.91,173.14,531185.0
2020-08-26 10:20:00,173.08,173.13,171.99,172.24,930641.0,173.08,173.13,171.99,172.24,930641.0
2020-08-26 10:30:00,172.24,172.35,171.7,171.74,701822.0,172.24,172.35,171.7,171.74,701822.0
2020-08-26 10:40:00,171.76,172.0,171.35,171.68,865369.0,171.76,172.0,171.35,171.68,865369.0
2020-08-26 10:50:00,171.69,171.95,171.5,171.62,381757.0,171.69,171.95,171.5,171.62,381757.0
2020-08-26 11:00:00,171.64,172.07,171.54,171.68,368032.0,171.64,172.07,171.54,171.68,368032.0
2020-08-26 11:10:00,171.66,172.22,171.61,171.71,279497.0,171.66,172.22,171.61,171.71,279497.0
2020-08-26 11:20:00,171.72,172.8,171.63,172.63,547565.0,171.72,172.8,171.63,172.63,547565.0
2020-08-26 11:30:00,172.64,172.7,172.24,172.47,388972.0,172.64,172.7,172.24,172.47,388972.0
2020-08-26 11:40:00,172.46,172.91,172.35,172.52,256283.0,172.46,172.91,172.35,172.52,256283.0
2020-08-26 11:50:00,172.52,172.53,172.1,172.16,247289.0,172.52,172.53,172.1,172.16,247289.0
2020-08-26 12:00:00,172.15,172.48,171.8,172.43,338256.0,172.15,172.48,171.8,172.43,338256.0
2020-08-26 12:10:00,172.43,172.49,172.05,172.3,204666.0,172.43,172.49,172.05,172.3,204666.0
2020-08-26 12:20:00,172.3,172.49,172.0,172.0,193086.0,172.3,172.49,172.0,172.0,193086.0
2020-08-26 12:30:00,172.02,172.24,171.9,172.05,197951.0,172.02,172.24,171.9,172.05,197951.0
2020-08-26 12:40:00,172.03,172.4,171.97,172.13,258523.0,172.03,172.4,171.97,172.13,258523.0
2020-08-26 12:50:00,172.15,172.47,171.98,172.45,208425.0,172.15,172.47,171.98,172.45,208425.0
2020-08-26 13:00:00,172.45,172.48,172.05,172.23,118309.0,172.45,172.48,172.05,172.23,118309.0
2020-08-26 13:10:00,172.29,172.29,172.0,172.2,197941.0,172.29,172.29,172.0,172.2,197941.0
2020-08-26 13:20:00,172.18,172.38,172.06,172.29,180656.0,172.18,172.38,172.06,172.29,180656.0
2020-08-26 13:30:00,172.3,172.68,172.28,172.68,204556.0,172.3,172.68,172.28,172.68,204556.0
2020-08-26 13:40:00,172.68,172.7,172.43,172.45,151012.0,172.68,172.7,172.43,172.45,151012.0
2020-08-26 13:50:00,172.46,172.58,172.28,172.3,91243.0,172.46,172.58,172.28,172.3,91243.0
2020-08-26 14:00:00,172.28,172.54,172.21,172.42,132397.0,172.28,172.54,172.21,172.42,132397.0
2020-08-26 14:10:00,172.4,172.47,172.1,172.28,173182.0,172.4,172.47,172.1,172.28,173182.0
2020-08-26 14:20:00,172.29,172.29,172.1,172.22,208924.0,172.29,172.29,172.1,172.22,208924.0
2020-08-26 14:30:00,172.22,172.48,172.15,172.24,311591.0,172.22,172.48,172.15,172.24,311591.0
2020-08-26 14:40:00,172.24,172.39,172.09,172.1,252839.0,172.24,172.39,172.09,172.1,252839.0
2020-08-26 14:50:00,172.1,172.27,172.0,172.04,182513.0,172.1,172.27,172.0,172.04,182513.0
2020-08-26 15:00:00,172.03,172.08,171.73,172.07,223938.0,172.03,172.08,171.73,172.07,223938.0
2020-08-26 15:10:00,172.08,172.22,172.0,172.15,172502.0,172.08,172.22,172.0,172.15,172502.0
2020-08-26 15:20:00,172.15,172.5,172.06,172.38,174249.0,172.15,172.5,172.06,172.38,174249.0
2020-08-26 15:30:00,172.37,172.39,172.03,172.09,132360.0,172.37,172.39,172.03,172.09,132360.0
2020-08-26 15:40:00,172.1,172.23,171.89,171.94,201918.0,172.1,172.23,171.89,171.94,201918.0
2020-08-26 15:50:00,171.97,171.97,171.72,171.76,442727.0,171.97,171.97,171.72,171.76,442727.0
2020-08-27 09:30:00,174.79,178.66,174.2,178.46,2471405.0,174.79,178.66,174.2,178.46,2471405.0
2020-08-27 09:40:00,178.48,180.97,178.24,180.26,2709849.0,178.48,180.97,178.24,180.26,2709849.0
2020-08-27 09:50:00,180.24,181.31,179.38,180.54,1849086.0,180.24,181.31,179.38,180.54,1849086.0
2020-08-27 10:00:00,180.53,180.94,177.74,178.03,1584980.0,180.53,180.94,177.74,178.03,1584980.0
2020-08-27 10:10:00,178.05,178.58,176.9,178.57,1325904.0,178.05,178.58,176.9,178.57,1325904.0
2020-08-27 10:20:00,178.53,179.01,177.19,177.24,838138.0,178.53,179.01,177.19,177.24,838138.0
2020-08-27 10:30:00,177.25,177.8,176.44,176.76,735053.0,177.25,177.8,176.44,176.76,735053.0
2020-08-27 10:40:00,176.78,177.64,176.44,177.29,733831.0,176.78,177.64,176.44,177.29,733831.0
2020-08-27 10:50:00,177.35,177.9,177.04,177.64,592383.0,177.35,177.9,177.04,177.64,592383.0
2020-08-27 11:00:00,177.61,177.68,175.91,176.26,787930.0,177.61,177.68,175.91,176.26,787930.0
2020-08-27 11:10:00,176.28,176.4,175.35,176.09,839018.0,176.28,176.4,175.35,176.09,839018.0
2020-08-27 11:20:00,176.1,176.32,175.53,176.08,691188.0,176.1,176.32,175.53,176.08,691188.0
2020-08-27 11:30:00,176.11,176.3,175.62,176.09,516747.0,176.11,176.3,175.62,176.09,516747.0
2020-08-27 11:40:00,176.1,176.14,174.85,174.9,712614.0,176.1,176.14,174.85,174.9,712614.0
2020-08-27 11:50:00,174.88,175.45,174.58,175.26,745164.0,174.88,175.45,174.58,175.26,745164.0
2020-08-27 12:00:00,175.26,175.41,174.7,174.8,462193.0,175.26,175.41,174.7,174.8,462193.0
2020-08-27 12:10:00,174.79,175.12,174.71,175.04,386613.0,174.79,175.12,174.71,175.04,386613.0
2020-08-27 12:20:00,175.03,175.1,174.23,174.43,534653.0,175.03,175.1,174.23,174.43,534653.0
2020-08-27 12:30:00,174.41,174.68,173.62,173.98,446783.0,174.41,174.68,173.62,173.98,446783.0
2020-08-27 12:40:00,173.93,174.25,173.74,173.79,372150.0,173.93,174.25,173.74,173.79,372150.0
2020-08-27 12:50:00,173.79,174.12,173.57,173.81,310346.0,173.79,174.12,173.57,173.81,310346.0
2020-08-27 13:00:00,173.86,174.05,173.56,173.62,377166.0,173.86,174.05,173.56,173.62,377166.0
2020-08-27 13:10:00,173.64,174.95,173.63,174.62,632274.0,173.64,174.95,173.63,174.62,632274.0
2020-08-27 13:20:00,174.6,175.5,174.45,175.27,405251.0,174.6,175.5,174.45,175.27,405251.0
2020-08-27 13:30:00,175.26,175.6,175.15,175.38,258730.0,175.26,175.6,175.15,175.38,258730.0
2020-08-27 13:40:00,175.38,175.39,174.3,174.39,259237.0,175.38,175.39,174.3,174.39,259237.0
2020-08-27 13:50:00,174.41,174.49,173.96,174.31,240487.0,174.41,174.49,173.96,174.31,240487.0
2020-08-27 14:00:00,174.32,174.85,174.3,174.38,244181.0,174.32,174.85,174.3,174.38,244181.0
2020-08-27 14:10:00,174.36,174.91,174.31,174.68,162253.0,174.36,174.91,174.31,174.68,162253.0
2020-08-27 14:20:00,174.7,174.75,174.3,174.46,133113.0,174.7,174.75,174.3,174.46,133113.0
2020-08-27 14:30:00,174.47,174.94,174.32,174.94,143165.0,174.47,174.94,174.32,174.94,143165.0
2020-08-27 14:40:00,174.94,175.38,174.91,175.25,304560.0,174.94,175.38,174.91,175.25,304560.0
2020-08-27 14:50:00,175.27,175.33,174.99,175.13,174439.0,175.27,175.33,174.99,175.13,174439.0
2020-08-27 15:00:00,175.11,175.39,175.02,175.24,214318.0,175.11,175.39,175.02,175.24,214318.0
2020-08-27 15:10:00,175.27,175.66,175.18,175.55,286406.0,175.27,175.66,175.18,175.55,286406.0
2020-08-27 15:20:00,175.56,175.72,175.2,175.22,242710.0,175.56,175.72,175.2,175.22,242710.0
2020-08-27 15:30:00,175.24,175.27,174.75,174.77,285456.0,175.24,175.27,174.75,174.77,285456.0
2020-08-27 15:40:00,174.79,175.05,174.76,174.81,234605.0,174.79,175.05,174.76,174.81,234605.0
2020-08-27 15:50:00,174.79,174.82,174.06,174.13,573815.0,174.79,174.82,174.06,174.13,573815.0
2020-08-28 09:30:00,175.12,175.5,173.81,174.34,1035542.0,175.12,175.5,173.81,174.34,1035542.0
2020-08-28 09:40:00,174.34,175.77,172.57,175.66,1627859.0,174.34,175.77,172.57,175.66,1627859.0
2020-08-28 09:50:00,175.7,177.28,175.5,176.27,1675342.0,175.7,177.28,175.5,176.27,1675342.0
2020-08-28 10:00:00,176.3,176.79,175.28,175.89,912948.0,176.3,176.79,175.28,175.89,912948.0
2020-08-28 10:10:00,175.94,176.35,174.61,175.12,955331.0,175.94,176.35,174.61,175.12,955331.0
2020-08-28 10:20:00,175.08,175.3,174.43,174.47,640661.0,175.08,175.3,174.43,174.47,640661.0
2020-08-28 10:30:00,174.46,175.01,174.15,174.63,652968.0,174.46,175.01,174.15,174.63,652968.0
2020-08-28 10:40:00,174.59,174.71,174.14,174.64,491080.0,174.59,174.71,174.14,174.64,491080.0
2020-08-28 10:50:00,174.64,175.16,174.4,174.7,651078.0,174.64,175.16,174.4,174.7,651078.0
2020-08-28 11:00:00,174.66,174.84,174.22,174.51,268020.0,174.66,174.84,174.22,174.51,268020.0
2020-08-28 11:10:00,174.53,175.0,174.27,174.65,319743.0,174.53,175.0,174.27,174.65,319743.0
2020-08-28 11:20:00,174.68,174.75,174.25,174.45,376485.0,174.68,174.75,174.25,174.45,376485.0
2020-08-28 11:30:00,174.43,174.81,174.17,174.77,312410.0,174.43,174.81,174.17,174.77,312410.0
2020-08-28 11:40:00,174.75,175.93,174.74,175.86,746173.0,174.75,175.93,174.74,175.86,746173.0
2020-08-28 11:50:00,175.81,176.2,175.41,175.74,623317.0,175.81,176.2,175.41,175.74,623317.0
2020-08-28 12:00:00,175.72,175.74,175.01,175.39,357972.0,175.72,175.74,175.01,175.39,357972.0
2020-08-28 12:10:00,175.33,175.8,175.18,175.8,340213.0,175.33,175.8,175.18,175.8,340213.0
2020-08-28 12:20:00,175.8,175.94,175.14,175.42,258189.0,175.8,175.94,175.14,175.42,258189.0
2020-08-28 12:30:00,175.4,175.7,175.19,175.25,285841.0,175.4,175.7,175.19,175.25,285841.0
2020-08-28 12:40:00,175.29,176.01,175.14,175.48,400840.0,175.29,176.01,175.14,175.48,400840.0
2020-08-28 12:50:00,175.52,175.65,175.2,175.42,170649.0,175.52,175.65,175.2,175.42,170649.0
2020-08-28 13:00:00,175.41,175.42,175.03,175.15,152923.0,175.41,175.42,175.03,175.15,152923.0
2020-08-28 13:10:00,175.13,175.32,174.4,174.4,400064.0,175.13,175.32,174.4,174.4,400064.0
2020-08-28 13:20:00,174.43,174.78,174.35,174.4,212332.0,174.43,174.78,174.35,174.4,212332.0
2020-08-28 13:30:00,174.4,174.82,174.4,174.78,153933.0,174.4,174.82,174.4,174.78,153933.0
2020-08-28 13:40:00,174.78,175.06,174.45,174.82,168204.0,174.78,175.06,174.45,174.82,168204.0
2020-08-28 13:50:00,174.82,175.17,174.73,174.75,151365.0,174.82,175.17,174.73,174.75,151365.0
2020-08-28 14:00:00,174.7,174.86,174.54,174.77,101059.0,174.7,174.86,174.54,174.77,101059.0
2020-08-28 14:10:00,174.79,175.02,174.58,175.0,126824.0,174.79,175.02,174.58,175.0,126824.0
2020-08-28 14:20:00,175.02,175.4,174.85,175.25,229849.0,175.02,175.4,174.85,175.25,229849.0
2020-08-28 14:30:00,175.26,175.48,174.94,175.47,196073.0,175.26,175.48,174.94,175.47,196073.0
2020-08-28 14:40:00,175.46,175.66,175.21,175.57,212554.0,175.46,175.66,175.21,175.57,212554.0
2020-08-28 14:50:00,175.57,175.74,175.51,175.64,172732.0,175.57,175.74,175.51,175.64,172732.0
2020-08-28 15:00:00,175.66,175.72,175.34,175.57,157333.0,175.66,175.72,175.34,175.57,157333.0
2020-08-28 15:10:00,175.59,175.81,175.56,175.68,161605.0,175.59,175.81,175.56,175.68,161605.0
2020-08-28 15:20:00,175.72,176.33,175.69,176.26,352011.0,175.72,176.33,175.69,176.26,352011.0
2020-08-28 15:30:00,176.26,176.37,175.96,176.04,350145.0,176.26,176.37,175.96,176.04,350145.0
2020-08-28 15:40:00,176.06,176.08,175.71,175.89,308340.0,176.06,176.08,175.71,175.89,308340.0
2020-08-28 15:50:00,175.9,176.15,175.79,175.85,595735.0,175.9,176.15,175.79,175.85,595735.0
2020-08-31 09:30:00,174.65,175.27,172.68,173.9,1129374.0,174.65,175.27,172.68,173.9,1129374.0
2020-08-31 09:40:00,173.92,174.0,172.8,173.43,848625.0,173.92,174.0,172.8,173.43,848625.0
2020-08-31 09:50:00,173.46,174.01,172.69,173.6,860109.0,173.46,174.01,172.69,173.6,860109.0
2020-08-31 10:00:00,173.59,173.88,173.08,173.19,625867.0,173.59,173.88,173.08,173.19,625867.0
2020-08-31 10:10:00,173.16,173.85,172.96,173.5,534781.0,173.16,173.85,172.96,173.5,534781.0
2020-08-31 10:20:00,173.5,173.66,172.7,172.95,533444.0,173.5,173.66,172.7,172.95,533444.0
2020-08-31 10:30:00,172.9,173.21,172.66,173.06,516295.0,172.9,173.21,172.66,173.06,516295.0
2020-08-31 10:40:00,173.04,173.42,172.95,173.18,410282.0,173.04,173.42,172.95,173.18,410282.0
2020-08-31 10:50:00,173.17,173.48,172.47,172.78,505507.0,173.17,173.48,172.47,172.78,505507.0
2020-08-31 11:00:00,172.77,172.85,172.48,172.55,302922.0,172.77,172.85,172.48,172.55,302922.0
2020-08-31 11:10:00,172.56,172.56,172.09,172.25,385315.0,172.56,172.56,172.09,172.25,385315.0
2020-08-31 11:20:00,172.25,172.27,171.7,171.95,596336.0,172.25,172.27,171.7,171.95,596336.0
2020-08-31 11:30:00,171.94,172.4,171.85,172.31,365219.0,171.94,172.4,171.85,172.31,365219.0
2020-08-31 11:40:00,172.28,172.58,172.19,172.38,250503.0,172.28,172.58,172.19,172.38,250503.0
2020-08-31 11:50:00,172.36,172.65,172.21,172.43,184010.0,172.36,172.65,172.21,172.43,184010.0
2020-08-31 12:00:00,172.42,172.54,172.03,172.13,181052.0,172.42,172.54,172.03,172.13,181052.0
2020-08-31 12:10:00,172.14,172.18,171.83,171.86,304241.0,172.14,172.18,171.83,171.86,304241.0
2020-08-31 12:20:00,171.85,172.16,171.81,172.03,342103.0,171.85,172.16,171.81,172.03,342103.0
2020-08-31 12:30:00,172.03,172.16,171.8,172.06,219720.0,172.03,172.16,171.8,172.06,219720.0
2020-08-31 12:40:00,172.05,172.3,171.97,172.06,131978.0,172.05,172.3,171.97,172.06,131978.0
2020-08-31 12:50:00,172.07,172.47,172.07,172.41,194792.0,172.07,172.47,172.07,172.41,194792.0
2020-08-31 13:00:00,172.4,172.4,172.0,172.18,147140.0,172.4,172.4,172.0,172.18,147140.0
2020-08-31 13:10:00,172.19,172.27,171.92,172.19,131868.0,172.19,172.27,171.92,172.19,131868.0
2020-08-31 13:20:00,172.13,172.31,172.01,172.21,124981.0,172.13,172.31,172.01,172.21,124981.0
2020-08-31 13:30:00,172.21,172.58,172.15,172.42,173424.0,172.21,172.58,172.15,172.42,173424.0
2020-08-31 13:40:00,172.43,172.74,172.36,172.48,160512.0,172.43,172.74,172.36,172.48,160512.0
2020-08-31 13:50:00,172.47,172.49,172.1,172.18,134993.0,172.47,172.49,172.1,172.18,134993.0
2020-08-31 14:00:00,172.19,172.29,172.02,172.19,132254.0,172.19,172.29,172.02,172.19,132254.0
2020-08-31 14:10:00,172.19,172.35,172.02,172.16,139713.0,172.19,172.35,172.02,172.16,139713.0
2020-08-31 14:20:00,172.18,172.34,172.05,172.11,102197.0,172.18,172.34,172.05,172.11,102197.0
2020-08-31 14:30:00,172.14,172.4,172.11,172.25,134769.0,172.14,172.4,172.11,172.25,134769.0
2020-08-31 14:40:00,172.29,172.92,172.27,172.66,359873.0,172.29,172.92,172.27,172.66,359873.0
2020-08-31 14:50:00,172.64,172.73,172.44,172.46,190637.0,172.64,172.73,172.44,172.46,190637.0
2020-08-31 15:00:00,172.44,172.61,172.29,172.37,168790.0,172.44,172.61,172.29,172.37,168790.0
2020-08-31 15:10:00,172.4,172.62,172.22,172.25,186129.0,172.4,172.62,172.22,172.25,186129.0
2020-08-31 15:20:00,172.21,172.28,172.04,172.2,230414.0,172.21,172.28,172.04,172.2,230414.0
2020-08-31 15:30:00,172.2,172.38,172.14,172.36,237770.0,172.2,172.38,172.14,172.36,237770.0
2020-08-31 15:40:00,172.33,172.82,172.26,172.5,408279.0,172.33,172.82,172.26,172.5,408279.0
2020-08-31 15:50:00,172.5,172.66,171.76,171.83,577148.0,172.5,172.66,171.76,171.83,577148.0
2020-09-01 09:30:00,170.71,171.0,169.25,170.59,1081587.0,170.71,171.0,169.25,170.59,1081587.0
2020-09-01 09:40:00,170.62,172.41,170.5,171.85,1021372.0,170.62,172.41,170.5,171.85,1021372.0
2020-09-01 09:50:00,171.84,172.59,171.5,171.51,868822.0,171.84,172.59,171.5,171.51,868822.0
2020-09-01 10:00:00,171.62,172.3,171.35,171.39,668346.0,171.62,172.3,171.35,171.39,668346.0
2020-09-01 10:10:00,171.41,171.71,171.02,171.1,426631.0,171.41,171.71,171.02,171.1,426631.0
2020-09-01 10:20:00,171.1,172.01,171.07,172.01,386185.0,171.1,172.01,171.07,172.01,386185.0
2020-09-01 10:30:00,171.98,173.51,171.96,173.22,767274.0,171.98,173.51,171.96,173.22,767274.0
2020-09-01 10:40:00,173.21,173.85,172.63,172.91,593930.0,173.21,173.85,172.63,172.91,593930.0
2020-09-01 10:50:00,172.88,173.45,172.72,173.13,371748.0,172.88,173.45,172.72,173.13,371748.0
2020-09-01 11:00:00,173.13,173.17,172.27,173.05,368972.0,173.13,173.17,172.27,173.05,368972.0
2020-09-01 11:10:00,173.06,173.25,172.45,172.95,264479.0,173.06,173.25,172.45,172.95,264479.0
2020-09-01 11:20:00,172.9,172.99,172.3,172.36,223112.0,172.9,172.99,172.3,172.36,223112.0
2020-09-01 11:30:00,172.36,175.02,172.33,174.58,1041127.0,172.36,175.02,172.33,174.58,1041127.0
2020-09-01 11:40:00,174.63,174.94,174.1,174.63,620215.0,174.63,174.94,174.1,174.63,620215.0
2020-09-01 11:50:00,174.64,175.49,174.36,174.55,725521.0,174.64,175.49,174.36,174.55,725521.0
2020-09-01 12:00:00,174.59,174.64,173.72,173.84,321472.0,174.59,174.64,173.72,173.84,321472.0
2020-09-01 12:10:00,173.81,173.87,173.25,173.43,426454.0,173.81,173.87,173.25,173.43,426454.0
2020-09-01 12:20:00,173.46,173.8,173.25,173.49,324718.0,173.46,173.8,173.25,173.49,324718.0
2020-09-01 12:30:00,173.51,173.99,173.48,173.98,248520.0,173.51,173.99,173.48,173.98,248520.0
2020-09-01 12:40:00,173.98,174.25,173.82,173.85,326593.0,173.98,174.25,173.82,173.85,326593.0
2020-09-01 12:50:00,173.86,174.09,173.64,173.95,163892.0,173.86,174.09,173.64,173.95,163892.0
2020-09-01 13:00:00,173.93,174.0,173.45,173.56,148780.0,173.93,174.0,173.45,173.56,148780.0
2020-09-01 13:10:00,173.56,173.58,172.95,172.96,215889.0,173.56,173.58,172.95,172.96,215889.0
2020-09-01 13:20:00,172.96,172.97,172.62,172.76,226915.0,172.96,172.97,172.62,172.76,226915.0
2020-09-01 13:30:00,172.73,172.89,172.5,172.65,162670.0,172.73,172.89,172.5,172.65,162670.0
2020-09-01 13:40:00,172.65,172.95,172.53,172.9,151401.0,172.65,172.95,172.53,172.9,151401.0
2020-09-01 13:50:00,172.89,172.89,172.2,172.34,263506.0,172.89,172.89,172.2,172.34,263506.0
2020-09-01 14:00:00,172.39,172.49,172.06,172.14,218472.0,172.39,172.49,172.06,172.14,218472.0
2020-09-01 14:10:00,172.13,172.24,171.91,172.11,308360.0,172.13,172.24,171.91,172.11,308360.0
2020-09-01 14:20:00,172.06,172.55,172.05,172.39,289156.0,172.06,172.55,172.05,172.39,289156.0
2020-09-01 14:30:00,172.39,172.57,172.33,172.48,116052.0,172.39,172.57,172.33,172.48,116052.0
2020-09-01 14:40:00,172.44,172.46,172.16,172.19,83193.0,172.44,172.46,172.16,172.19,83193.0
2020-09-01 14:50:00,172.21,172.23,171.8,171.97,144842.0,172.21,172.23,171.8,171.97,144842.0
2020-09-01 15:00:00,172.0,172.09,171.85,171.9,135087.0,172.0,172.09,171.85,171.9,135087.0
2020-09-01 15:10:00,171.9,171.94,171.5,171.68,232109.0,171.9,171.94,171.5,171.68,232109.0
2020-09-01 15:20:00,171.69,171.84,171.35,171.84,442565.0,171.69,171.84,171.35,171.84,442565.0
2020-09-01 15:30:00,171.85,171.94,171.52,171.73,329321.0,171.85,171.94,171.52,171.73,329321.0
2020-09-01 15:40:00,171.73,172.19,171.67,172.06,262097.0,171.73,172.19,171.67,172.06,262097.0
2020-09-01 15:50:00,172.06,172.28,171.76,172.11,380837.0,172.06,172.28,171.76,172.11,380837.0
2020-09-02 09:30:00,172.74,174.35,172.4,173.65,974201.0,172.74,174.35,172.4,173.65,974201.0
2020-09-02 09:40:00,173.65,173.69,171.85,171.95,576730.0,173.65,173.69,171.85,171.95,576730.0
2020-09-02 09:50:00,171.91,172.98,171.45,172.94,579918.0,171.91,172.98,171.45,172.94,579918.0
2020-09-02 10:00:00,172.97,173.01,172.39,172.74,413418.0,172.97,173.01,172.39,172.74,413418.0
2020-09-02 10:10:00,172.74,172.98,171.91,172.91,647746.0,172.74,172.98,171.91,172.91,647746.0
2020-09-02 10:20:00,172.87,174.06,172.8,173.99,671112.0,172.87,174.06,172.8,173.99,671112.0
2020-09-02 10:30:00,174.0,175.0,174.0,174.32,837301.0,174.0,175.0,174.0,174.32,837301.0
2020-09-02 10:40:00,174.37,174.8,173.62,173.8,460933.0,174.37,174.8,173.62,173.8,460933.0
2020-09-02 10:50:00,173.76,173.81,173.06,173.26,314942.0,173.76,173.81,173.06,173.26,314942.0
2020-09-02 11:00:00,173.28,173.88,173.17,173.33,348071.0,173.28,173.88,173.17,173.33,348071.0
2020-09-02 11:10:00,173.24,173.66,172.85,172.99,272284.0,173.24,173.66,172.85,172.99,272284.0
2020-09-02 11:20:00,172.98,173.07,172.52,172.65,273907.0,172.98,173.07,172.52,172.65,273907.0
2020-09-02 11:30:00,172.63,172.88,172.26,172.29,315139.0,172.63,172.88,172.26,172.29,315139.0
2020-09-02 11:40:00,172.26,172.45,171.88,172.23,300881.0,172.26,172.45,171.88,172.23,300881.0
2020-09-02 11:50:00,172.24,173.55,172.17,173.5,603041.0,172.24,173.55,172.17,173.5,603041.0
2020-09-02 12:00:00,173.43,173.49,172.63,172.72,280986.0,173.43,173.49,172.63,172.72,280986.0
2020-09-02 12:10:00,172.67,172.99,172.52,172.92,278934.0,172.67,172.99,172.52,172.92,278934.0
2020-09-02 12:20:00,172.9,173.91,172.86,173.65,421846.0,172.9,173.91,172.86,173.65,421846.0
2020-09-02 12:30:00,173.68,173.72,173.24,173.33,214584.0,173.68,173.72,173.24,173.33,214584.0
2020-09-02 12:40:00,173.33,173.91,173.27,173.55,180368.0,173.33,173.91,173.27,173.55,180368.0
2020-09-02 12:50:00,173.57,173.64,173.38,173.5,110089.0,173.57,173.64,173.38,173.5,110089.0
2020-09-02 13:00:00,173.52,173.6,172.85,173.04,208596.0,173.52,173.6,172.85,173.04,208596.0
2020-09-02 13:10:00,173.04,173.6,172.91,173.56,233433.0,173.04,173.6,172.91,173.56,233433.0
2020-09-02 13:20:00,173.54,173.97,173.35,173.82,221162.0,173.54,173.97,173.35,173.82,221162.0
2020-09-02 13:30:00,173.78,173.88,173.51,173.53,237607.0,173.78,173.88,173.51,173.53,237607.0
2020-09-02 13:40:00,173.55,173.67,173.15,173.2,157773.0,173.55,173.67,173.15,173.2,157773.0
2020-09-02 13:50:00,173.24,173.47,173.11,173.41,113296.0,173.24,173.47,173.11,173.41,113296.0
2020-09-02 14:00:00,173.42,173.55,172.97,173.24,150027.0,173.42,173.55,172.97,173.24,150027.0
2020-09-02 14:10:00,173.24,173.24,172.69,172.74,163956.0,173.24,173.24,172.69,172.74,163956.0
2020-09-02 14:20:00,172.76,172.9,172.52,172.83,158357.0,172.76,172.9,172.52,172.83,158357.0
2020-09-02 14:30:00,172.81,173.19,172.6,172.95,181920.0,172.81,173.19,172.6,172.95,181920.0
2020-09-02 14:40:00,172.99,173.72,172.95,173.5,199419.0,172.99,173.72,172.95,173.5,199419.0
2020-09-02 14:50:00,173.51,174.37,173.5,174.25,373505.0,173.51,174.37,173.5,174.25,373505.0
2020-09-02 15:00:00,174.28,174.44,174.0,174.3,319965.0,174.28,174.44,174.0,174.3,319965.0
2020-09-02 15:10:00,174.3,174.57,174.21,174.57,262509.0,174.3,174.57,174.21,174.57,262509.0
2020-09-02 15:20:00,174.55,174.99,174.44,174.65,453499.0,174.55,174.99,174.44,174.65,453499.0
2020-09-02 15:30:00,174.64,174.86,174.51,174.67,294088.0,174.64,174.86,174.51,174.67,294088.0
2020-09-02 15:40:00,174.7,174.93,174.66,174.85,289637.0,174.7,174.93,174.66,174.85,289637.0
2020-09-02 15:50:00,174.85,174.98,174.61,174.7,534988.0,174.85,174.98,174.61,174.7,534988.0
2020-09-03 09:30:00,175.81,179.44,175.0,178.36,1857274.0,175.81,179.44,175.0,178.36,1857274.0
2020-09-03 09:40:00,178.34,180.85,178.06,179.57,2032595.0,178.34,180.85,178.06,179.57,2032595.0
2020-09-03 09:50:00,179.59,180.3,178.3,179.99,1626489.0,179.59,180.3,178.3,179.99,1626489.0
2020-09-03 10:00:00,179.99,179.99,176.7,177.47,1429977.0,179.99,179.99,176.7,177.47,1429977.0
2020-09-03 10:10:00,177.45,177.8,177.02,177.55,825624.0,177.45,177.8,177.02,177.55,825624.0
2020-09-03 10:20:00,177.56,177.6,175.77,176.41,830294.0,177.56,177.6,175.77,176.41,830294.0
2020-09-03 10:30:00,176.43,176.94,175.1,175.41,722957.0,176.43,176.94,175.1,175.41,722957.0
2020-09-03 10:40:00,175.42,175.72,173.27,173.33,612486.0,175.42,175.72,173.27,173.33,612486.0
2020-09-03 10:50:00,173.35,174.33,172.95,174.03,569242.0,173.35,174.33,172.95,174.03,569242.0
2020-09-03 11:00:00,174.05,174.22,172.51,172.89,443378.0,174.05,174.22,172.51,172.89,443378.0
2020-09-03 11:10:00,172.89,173.14,170.29,170.36,834951.0,172.89,173.14,170.29,170.36,834951.0
2020-09-03 11:20:00,170.38,171.29,170.05,170.87,729071.0,170.38,171.29,170.05,170.87,729071.0
2020-09-03 11:30:00,170.75,172.48,170.5,172.37,649290.0,170.75,172.48,170.5,172.37,649290.0
2020-09-03 11:40:00,172.39,172.72,171.38,171.39,517835.0,172.39,172.72,171.38,171.39,517835.0
2020-09-03 11:50:00,171.53,172.18,171.18,171.5,506255.0,171.53,172.18,171.18,171.5,506255.0
2020-09-03 12:00:00,171.49,172.35,171.33,172.31,428149.0,171.49,172.35,171.33,172.31,428149.0
2020-09-03 12:10:00,172.28,172.73,172.0,172.32,432308.0,172.28,172.73,172.0,172.32,432308.0
2020-09-03 12:20:00,172.31,172.34,171.81,171.99,219073.0,172.31,172.34,171.81,171.99,219073.0
2020-09-03 12:30:00,171.95,172.2,171.41,172.16,202604.0,171.95,172.2,171.41,172.16,202604.0
2020-09-03 12:40:00,172.12,172.3,171.04,171.07,252896.0,172.12,172.3,171.04,171.07,252896.0
2020-09-03 12:50:00,171.11,171.45,170.67,170.72,267312.0,171.11,171.45,170.67,170.72,267312.0
2020-09-03 13:00:00,170.71,171.2,170.26,171.05,431889.0,170.71,171.2,170.26,171.05,431889.0
2020-09-03 13:10:00,171.04,171.51,170.6,170.6,350960.0,171.04,171.51,170.6,170.6,350960.0
2020-09-03 13:20:00,170.6,171.4,170.44,171.27,416920.0,170.6,171.4,170.44,171.27,416920.0
2020-09-03 13:30:00,171.25,171.25,170.3,170.52,295443.0,171.25,171.25,170.3,170.52,295443.0
2020-09-03 13:40:00,170.57,171.1,170.5,170.63,265330.0,170.57,171.1,170.5,170.63,265330.0
2020-09-03 13:50:00,170.65,171.25,170.61,170.85,212328.0,170.65,171.25,170.61,170.85,212328.0
2020-09-03 14:00:00,170.83,171.13,170.37,170.54,285581.0,170.83,171.13,170.37,170.54,285581.0
2020-09-03 14:10:00,170.58,171.11,170.25,170.28,281332.0,170.58,171.11,170.25,170.28,281332.0
2020-09-03 14:20:00,170.31,170.59,169.88,170.46,454235.0,170.31,170.59,169.88,170.46,454235.0
2020-09-03 14:30:00,170.43,170.98,170.26,170.65,246868.0,170.43,170.98,170.26,170.65,246868.0
2020-09-03 14:40:00,170.63,170.91,170.25,170.4,184492.0,170.63,170.91,170.25,170.4,184492.0
2020-09-03 14:50:00,170.41,170.52,169.75,169.79,251614.0,170.41,170.52,169.75,169.79,251614.0
2020-09-03 15:00:00,169.79,170.1,169.07,169.07,444911.0,169.79,170.1,169.07,169.07,444911.0
2020-09-03 15:10:00,169.07,169.45,169.0,169.0,373931.0,169.07,169.45,169.0,169.0,373931.0
2020-09-03 15:20:00,169.02,169.02,168.12,168.61,560944.0,169.02,169.02,168.12,168.61,560944.0
2020-09-03 15:30:00,168.57,169.23,168.2,168.91,494234.0,168.57,169.23,168.2,168.91,494234.0
2020-09-03 15:40:00,168.88,169.15,168.53,168.61,364688.0,168.88,169.15,168.53,168.61,364688.0
2020-09-03 15:50:00,168.57,169.24,168.36,168.77,857139.0,168.57,169.24,168.36,168.77,857139.0
2020-09-04 09:30:00,171.31,172.83,170.62,171.48,1053032.0,171.31,172.83,170.62,171.48,1053032.0
2020-09-04 09:40:00,171.48,172.72,171.21,171.94,928253.0,171.48,172.72,171.21,171.94,928253.0
2020-09-04 09:50:00,171.9,172.15,169.06,169.49,792885.0,171.9,172.15,169.06,169.49,792885.0
2020-09-04 10:00:00,169.42,170.55,169.07,169.8,513952.0,169.42,170.55,169.07,169.8,513952.0
2020-09-04 10:10:00,169.73,169.81,166.68,166.91,973583.0,169.73,169.81,166.68,166.91,973583.0
2020-09-04 10:20:00,166.93,167.87,166.4,166.61,637975.0,166.93,167.87,166.4,166.61,637975.0
2020-09-04 10:30:00,166.61,167.0,164.7,165.26,820884.0,166.61,167.0,164.7,165.26,820884.0
2020-09-04 10:40:00,165.21,165.93,164.0,165.72,637533.0,165.21,165.93,164.0,165.72,637533.0
2020-09-04 10:50:00,165.68,166.37,164.98,165.86,472380.0,165.68,166.37,164.98,165.86,472380.0
2020-09-04 11:00:00,165.88,166.3,165.48,165.73,316514.0,165.88,166.3,165.48,165.73,316514.0
2020-09-04 11:10:00,165.65,166.67,165.6,166.67,256485.0,165.65,166.67,165.6,166.67,256485.0
2020-09-04 11:20:00,166.6,167.25,166.36,167.08,395222.0,166.6,167.25,166.36,167.08,395222.0
2020-09-04 11:30:00,167.12,167.4,166.86,167.06,298948.0,167.12,167.4,166.86,167.06,298948.0
2020-09-04 11:40:00,167.1,167.24,166.3,166.83,273159.0,167.1,167.24,166.3,166.83,273159.0
2020-09-04 11:50:00,166.88,168.12,166.55,167.88,287558.0,166.88,168.12,166.55,167.88,287558.0
2020-09-04 12:00:00,167.88,168.42,167.77,168.04,304868.0,167.88,168.42,167.77,168.04,304868.0
2020-09-04 12:10:00,168.05,169.0,168.0,168.97,289491.0,168.05,169.0,168.0,168.97,289491.0
2020-09-04 12:20:00,168.96,169.85,168.82,169.71,403350.0,168.96,169.85,168.82,169.71,403350.0
2020-09-04 12:30:00,169.74,170.11,169.22,169.7,341140.0,169.74,170.11,169.22,169.7,341140.0
2020-09-04 12:40:00,169.87,170.93,169.77,170.39,340412.0,169.87,170.93,169.77,170.39,340412.0
2020-09-04 12:50:00,170.42,170.47,169.68,170.07,296570.0,170.42,170.47,169.68,170.07,296570.0
2020-09-04 13:00:00,170.06,170.25,169.4,169.84,242301.0,170.06,170.25,169.4,169.84,242301.0
2020-09-04 13:10:00,169.8,170.81,169.67,170.06,456386.0,169.8,170.81,169.67,170.06,456386.0
2020-09-04 13:20:00,169.99,170.71,169.91,170.38,201535.0,169.99,170.71,169.91,170.38,201535.0
2020-09-04 13:30:00,170.34,170.34,169.73,170.03,192459.0,170.34,170.34,169.73,170.03,192459.0
2020-09-04 13:40:00,170.06,170.3,169.75,170.05,87993.0,170.06,170.3,169.75,170.05,87993.0
2020-09-04 13:50:00,170.01,170.3,169.62,170.25,106591.0,170.01,170.3,169.62,170.25,106591.0
2020-09-04 14:00:00,170.21,170.49,170.07,170.18,182410.0,170.21,170.49,170.07,170.18,182410.0
2020-09-04 14:10:00,170.14,170.3,169.79,170.17,96351.0,170.14,170.3,169.79,170.17,96351.0
2020-09-04 14:20:00,170.17,170.71,169.98,170.64,207762.0,170.17,170.71,169.98,170.64,207762.0
2020-09-04 14:30:00,170.62,171.42,170.35,171.38,337949.0,170.62,171.42,170.35,171.38,337949.0
2020-09-04 14:40:00,171.34,171.84,171.22,171.27,357142.0,171.34,171.84,171.22,171.27,357142.0
2020-09-04 14:50:00,171.32,171.5,170.82,171.42,197469.0,171.32,171.5,170.82,171.42,197469.0
2020-09-04 15:00:00,171.45,171.5,171.1,171.24,112523.0,171.45,171.5,171.1,171.24,112523.0
2020-09-04 15:10:00,171.23,171.39,170.58,171.21,261941.0,171.23,171.39,170.58,171.21,261941.0
2020-09-04 15:20:00,171.2,171.74,171.08,171.39,268293.0,171.2,171.74,171.08,171.39,268293.0
2020-09-04 15:30:00,171.36,171.48,170.57,170.63,276179.0,171.36,171.48,170.57,170.63,276179.0
2020-09-04 15:40:00,170.72,171.34,170.66,170.9,309488.0,170.72,171.34,170.66,170.9,309488.0
2020-09-04 15:50:00,170.89,171.48,170.8,170.95,514883.0,170.89,171.48,170.8,170.95,514883.0
2020-09-08 09:30:00,165.75,166.9,161.73,163.66,1735333.0,165.75,166.9,161.73,163.66,1735333.0
2020-09-08 09:40:00,163.6,164.21,161.15,161.32,896798.0,163.6,164.21,161.15,161.32,896798.0
2020-09-08 09:50:00,161.28,162.06,160.5,161.63,1044946.0,161.28,162.06,160.5,161.63,1044946.0
2020-09-08 10:00:00,161.67,163.2,161.44,162.98,745501.0,161.67,163.2,161.44,162.98,745501.0
2020-09-08 10:10:00,162.98,163.87,162.56,163.79,607699.0,162.98,163.87,162.56,163.79,607699.0
2020-09-08 10:20:00,163.79,164.2,162.64,163.54,469893.0,163.79,164.2,162.64,163.54,469893.0
2020-09-08 10:30:00,163.53,164.89,163.4,164.82,479527.0,163.53,164.89,163.4,164.82,479527.0
2020-09-08 10:40:00,164.9,165.58,164.1,164.73,667004.0,164.9,165.58,164.1,164.73,667004.0
2020-09-08 10:50:00,164.71,164.73,163.0,163.04,471234.0,164.71,164.73,163.0,163.04,471234.0
2020-09-08 11:00:00,163.07,164.25,161.87,164.19,985867.0,163.07,164.25,161.87,164.19,985867.0
2020-09-08 11:10:00,164.15,164.29,163.51,163.82,529761.0,164.15,164.29,163.51,163.82,529761.0
2020-09-08 11:20:00,163.88,164.17,163.36,163.62,302244.0,163.88,164.17,163.36,163.62,302244.0
2020-09-08 11:30:00,163.6,163.72,162.89,162.95,282644.0,163.6,163.72,162.89,162.95,282644.0
2020-09-08 11:40:00,162.91,163.07,162.44,162.98,425751.0,162.91,163.07,162.44,162.98,425751.0
2020-09-08 11:50:00,162.97,163.2,162.5,162.83,359795.0,162.97,163.2,162.5,162.83,359795.0
2020-09-08 12:00:00,162.8,163.9,162.79,163.89,305070.0,162.8,163.9,162.79,163.89,305070.0
2020-09-08 12:10:00,163.86,164.86,163.79,164.84,289385.0,163.86,164.86,163.79,164.84,289385.0
2020-09-08 12:20:00,164.84,165.24,164.36,164.4,306068.0,164.84,165.24,164.36,164.4,306068.0
2020-09-08 12:30:00,164.38,164.69,164.04,164.05,177953.0,164.38,164.69,164.04,164.05,177953.0
2020-09-08 12:40:00,164.08,164.44,164.01,164.08,191837.0,164.08,164.44,164.01,164.08,191837.0
2020-09-08 12:50:00,164.07,164.08,163.05,163.09,323617.0,164.07,164.08,163.05,163.09,323617.0
2020-09-08 13:00:00,163.08,163.74,162.94,163.4,440906.0,163.08,163.74,162.94,163.4,440906.0
2020-09-08 13:10:00,163.39,164.0,163.32,163.99,395913.0,163.39,164.0,163.32,163.99,395913.0
2020-09-08 13:20:00,163.96,164.2,163.37,163.6,473191.0,163.96,164.2,163.37,163.6,473191.0
2020-09-08 13:30:00,163.56,164.16,163.3,163.93,288589.0,163.56,164.16,163.3,163.93,288589.0
2020-09-08 13:40:00,163.93,164.03,163.16,163.45,269264.0,163.93,164.03,163.16,163.45,269264.0
2020-09-08 13:50:00,163.49,163.63,163.3,163.4,120764.0,163.49,163.63,163.3,163.4,120764.0
2020-09-08 14:00:00,163.42,163.76,163.26,163.52,142439.0,163.42,163.76,163.26,163.52,142439.0
2020-09-08 14:10:00,163.56,163.8,163.0,163.12,253166.0,163.56,163.8,163.0,163.12,253166.0
2020-09-08 14:20:00,163.09,163.16,162.5,162.67,305978.0,163.09,163.16,162.5,162.67,305978.0
2020-09-08 14:30:00,162.65,162.77,162.25,162.45,304355.0,162.65,162.77,162.25,162.45,304355.0
2020-09-08 14:40:00,162.45,162.5,161.75,161.95,318309.0,162.45,162.5,161.75,161.95,318309.0
2020-09-08 14:50:00,161.93,162.22,161.27,162.16,491799.0,161.93,162.22,161.27,162.16,491799.0
2020-09-08 15:00:00,162.15,162.18,161.2,161.68,272382.0,162.15,162.18,161.2,161.68,272382.0
2020-09-08 15:10:00,161.65,162.2,161.63,161.87,230368.0,161.65,162.2,161.63,161.87,230368.0
2020-09-08 15:20:00,161.86,162.49,161.75,162.35,277175.0,161.86,162.49,161.75,162.35,277175.0
2020-09-08 15:30:00,162.36,162.54,161.87,161.99,306375.0,162.36,162.54,161.87,161.99,306375.0
2020-09-08 15:40:00,162.03,162.1,161.66,161.96,332124.0,162.03,162.1,161.66,161.96,332124.0
2020-09-08 15:50:00,161.94,161.94,160.93,161.19,995523.0,161.94,161.94,160.93,161.19,995523.0
2020-09-09 09:30:00,161.61,162.19,159.27,160.18,1191502.0,161.61,162.19,159.27,160.18,1191502.0
2020-09-09 09:40:00,160.15,160.46,159.28,159.73,725872.0,160.15,160.46,159.28,159.73,725872.0
2020-09-09 09:50:00,159.73,160.37,159.65,160.06,606995.0,159.73,160.37,159.65,160.06,606995.0
2020-09-09 10:00:00,160.09,160.68,159.91,159.92,775907.0,160.09,160.68,159.91,159.92,775907.0
2020-09-09 10:10:00,159.9,160.38,159.65,159.68,386829.0,159.9,160.38,159.65,159.68,386829.0
2020-09-09 10:20:00,159.74,159.75,157.51,157.59,1083215.0,159.74,159.75,157.51,157.59,1083215.0
2020-09-09 10:30:00,157.58,158.34,157.55,157.9,640436.0,157.58,158.34,157.55,157.9,640436.0
2020-09-09 10:40:00,157.91,158.28,157.7,157.87,512295.0,157.91,158.28,157.7,157.87,512295.0
2020-09-09 10:50:00,157.85,157.92,157.0,157.85,617968.0,157.85,157.92,157.0,157.85,617968.0
2020-09-09 11:00:00,157.87,158.8,157.87,158.8,639111.0,157.87,158.8,157.87,158.8,639111.0
2020-09-09 11:10:00,158.75,158.94,158.41,158.61,424711.0,158.75,158.94,158.41,158.61,424711.0
2020-09-09 11:20:00,158.64,159.68,158.52,159.52,436560.0,158.64,159.68,158.52,159.52,436560.0
2020-09-09 11:30:00,159.55,159.98,159.21,159.98,501009.0,159.55,159.98,159.21,159.98,501009.0
2020-09-09 11:40:00,159.94,160.11,159.52,159.56,350242.0,159.94,160.11,159.52,159.56,350242.0
2020-09-09 11:50:00,159.54,159.94,159.15,159.2,214913.0,159.54,159.94,159.15,159.2,214913.0
2020-09-09 12:00:00,159.15,159.76,158.97,159.56,236109.0,159.15,159.76,158.97,159.56,236109.0
2020-09-09 12:10:00,159.56,159.96,159.24,159.9,192467.0,159.56,159.96,159.24,159.9,192467.0
2020-09-09 12:20:00,159.88,160.58,159.6,160.41,423993.0,159.88,160.58,159.6,160.41,423993.0
2020-09-09 12:30:00,160.42,160.85,160.3,160.57,392736.0,160.42,160.85,160.3,160.57,392736.0
2020-09-09 12:40:00,160.55,160.58,160.04,160.41,288114.0,160.55,160.58,160.04,160.41,288114.0
2020-09-09 12:50:00,160.42,160.47,160.0,160.26,178703.0,160.42,160.47,160.0,160.26,178703.0
2020-09-09 13:00:00,160.27,160.29,159.93,160.15,139728.0,160.27,160.29,159.93,160.15,139728.0
2020-09-09 13:10:00,160.14,160.41,160.0,160.41,157807.0,160.14,160.41,160.0,160.41,157807.0
2020-09-09 13:20:00,160.45,161.44,160.43,161.25,389586.0,160.45,161.44,160.43,161.25,389586.0
2020-09-09 13:30:00,161.29,161.97,161.28,161.87,436664.0,161.29,161.97,161.28,161.87,436664.0
2020-09-09 13:40:00,161.88,162.06,161.32,161.66,437973.0,161.88,162.06,161.32,161.66,437973.0
2020-09-09 13:50:00,161.65,162.25,161.62,162.22,287171.0,161.65,162.25,161.62,162.22,287171.0
2020-09-09 14:00:00,162.25,163.06,162.16,162.78,577354.0,162.25,163.06,162.16,162.78,577354.0
2020-09-09 14:10:00,162.79,162.8,161.63,161.76,354669.0,162.79,162.8,161.63,161.76,354669.0
2020-09-09 14:20:00,161.76,161.97,161.24,161.57,258747.0,161.76,161.97,161.24,161.57,258747.0
2020-09-09 14:30:00,161.59,161.89,161.31,161.56,234875.0,161.59,161.89,161.31,161.56,234875.0
2020-09-09 14:40:00,161.56,161.56,160.89,161.06,183283.0,161.56,161.56,160.89,161.06,183283.0
2020-09-09 14:50:00,161.03,161.78,160.84,161.65,223948.0,161.03,161.78,160.84,161.65,223948.0
2020-09-09 15:00:00,161.65,161.99,161.56,161.62,205806.0,161.65,161.99,161.56,161.62,205806.0
2020-09-09 15:10:00,161.61,161.74,161.19,161.72,181270.0,161.61,161.74,161.19,161.72,181270.0
2020-09-09 15:20:00,161.72,162.09,161.68,162.05,215966.0,161.72,162.09,161.68,162.05,215966.0
2020-09-09 15:30:00,162.04,162.23,161.61,161.64,268709.0,162.04,162.23,161.61,161.64,268709.0
2020-09-09 15:40:00,161.61,161.71,161.0,161.21,316259.0,161.61,161.71,161.0,161.21,316259.0
2020-09-09 15:50:00,161.17,161.39,160.2,160.73,735922.0,161.17,161.39,160.2,160.73,735922.0
2020-09-10 09:30:00,160.96,162.48,160.8,161.8,641666.0,160.96,162.48,160.8,161.8,641666.0
2020-09-10 09:40:00,161.76,163.78,161.76,163.28,746264.0,161.76,163.78,161.76,163.28,746264.0
2020-09-10 09:50:00,163.28,163.49,161.91,162.07,554383.0,163.28,163.49,161.91,162.07,554383.0
2020-09-10 10:00:00,162.07,162.49,161.2,161.21,506906.0,162.07,162.49,161.2,161.21,506906.0
2020-09-10 10:10:00,161.3,162.43,161.18,162.34,469517.0,161.3,162.43,161.18,162.34,469517.0
2020-09-10 10:20:00,162.3,162.44,161.3,161.3,371147.0,162.3,162.44,161.3,161.3,371147.0
2020-09-10 10:30:00,161.33,161.65,160.89,161.19,370399.0,161.33,161.65,160.89,161.19,370399.0
2020-09-10 10:40:00,161.15,161.78,160.29,160.42,424596.0,161.15,161.78,160.29,160.42,424596.0
2020-09-10 10:50:00,160.43,160.75,159.43,159.78,397481.0,160.43,160.75,159.43,159.78,397481.0
2020-09-10 11:00:00,159.75,160.25,159.0,159.99,373352.0,159.75,160.25,159.0,159.99,373352.0
2020-09-10 11:10:00,159.94,160.55,159.69,160.16,350331.0,159.94,160.55,159.69,160.16,350331.0
2020-09-10 11:20:00,160.14,160.87,160.11,160.56,331348.0,160.14,160.87,160.11,160.56,331348.0
2020-09-10 11:30:00,160.46,160.56,160.0,160.1,147310.0,160.46,160.56,160.0,160.1,147310.0
2020-09-10 11:40:00,160.1,160.53,159.77,160.32,217202.0,160.1,160.53,159.77,160.32,217202.0
2020-09-10 11:50:00,160.38,160.56,159.75,159.8,203525.0,160.38,160.56,159.75,159.8,203525.0
2020-09-10 12:00:00,159.8,160.24,159.6,160.08,194545.0,159.8,160.24,159.6,160.08,194545.0
2020-09-10 12:10:00,160.04,160.32,159.8,159.85,143755.0,160.04,160.32,159.8,159.85,143755.0
2020-09-10 12:20:00,159.85,159.9,159.4,159.68,330385.0,159.85,159.9,159.4,159.68,330385.0
2020-09-10 12:30:00,159.65,159.94,159.0,159.05,453808.0,159.65,159.94,159.0,159.05,453808.0
2020-09-10 12:40:00,159.05,159.6,159.03,159.32,179206.0,159.05,159.6,159.03,159.32,179206.0
2020-09-10 12:50:00,159.29,159.93,159.22,159.8,203644.0,159.29,159.93,159.22,159.8,203644.0
2020-09-10 13:00:00,159.78,160.04,159.6,159.92,209869.0,159.78,160.04,159.6,159.92,209869.0
2020-09-10 13:10:00,159.95,160.11,159.62,160.1,147368.0,159.95,160.11,159.62,160.1,147368.0
2020-09-10 13:20:00,160.11,160.29,159.53,159.65,184899.0,160.11,160.29,159.53,159.65,184899.0
2020-09-10 13:30:00,159.65,159.94,159.5,159.56,101457.0,159.65,159.94,159.5,159.56,101457.0
2020-09-10 13:40:00,159.56,159.58,159.25,159.37,123803.0,159.56,159.58,159.25,159.37,123803.0
2020-09-10 13:50:00,159.39,159.47,159.02,159.41,162648.0,159.39,159.47,159.02,159.41,162648.0
2020-09-10 14:00:00,159.4,160.5,159.33,160.44,261102.0,159.4,160.5,159.33,160.44,261102.0
2020-09-10 14:10:00,160.44,160.54,159.86,160.06,226227.0,160.44,160.54,159.86,160.06,226227.0
2020-09-10 14:20:00,160.1,160.46,159.42,159.43,315720.0,160.1,160.46,159.42,159.43,315720.0
2020-09-10 14:30:00,159.38,159.75,159.17,159.53,194253.0,159.38,159.75,159.17,159.53,194253.0
2020-09-10 14:40:00,159.5,159.51,158.8,159.39,301196.0,159.5,159.51,158.8,159.39,301196.0
2020-09-10 14:50:00,159.3,159.54,158.85,159.27,195642.0,159.3,159.54,158.85,159.27,195642.0
2020-09-10 15:00:00,159.31,159.31,158.61,158.67,225618.0,159.31,159.31,158.61,158.67,225618.0
2020-09-10 15:10:00,158.6,158.85,157.91,157.95,383705.0,158.6,158.85,157.91,157.95,383705.0
2020-09-10 15:20:00,157.93,158.36,157.57,158.09,293346.0,157.93,158.36,157.57,158.09,293346.0
2020-09-10 15:30:00,158.06,158.31,157.82,158.23,203224.0,158.06,158.31,157.82,158.23,203224.0
2020-09-10 15:40:00,158.24,158.75,157.97,158.12,282724.0,158.24,158.75,157.97,158.12,282724.0
2020-09-10 15:50:00,158.05,158.33,157.69,157.7,587305.0,158.05,158.33,157.69,157.7,587305.0
2020-09-11 09:30:00,158.1,158.55,157.4,158.31,526667.0,158.1,158.55,157.4,158.31,526667.0
2020-09-11 09:40:00,158.28,158.28,156.53,157.46,569998.0,158.28,158.28,156.53,157.46,569998.0
2020-09-11 09:50:00,157.49,157.5,156.32,156.59,411807.0,157.49,157.5,156.32,156.59,411807.0
2020-09-11 10:00:00,156.62,157.83,156.51,157.5,460086.0,156.62,157.83,156.51,157.5,460086.0
2020-09-11 10:10:00,157.49,158.12,156.86,157.95,408959.0,157.49,158.12,156.86,157.95,408959.0
2020-09-11 10:20:00,157.98,158.5,157.7,158.06,492480.0,157.98,158.5,157.7,158.06,492480.0
2020-09-11 10:30:00,158.0,159.57,157.86,159.48,579025.0,158.0,159.57,157.86,159.48,579025.0
2020-09-11 10:40:00,159.41,160.58,159.21,160.55,959267.0,159.41,160.58,159.21,160.55,959267.0
2020-09-11 10:50:00,160.56,160.83,159.66,159.89,655581.0,160.56,160.83,159.66,159.89,655581.0
2020-09-11 11:00:00,159.94,160.89,159.86,160.81,476866.0,159.94,160.89,159.86,160.81,476866.0
2020-09-11 11:10:00,160.81,161.36,160.65,160.98,528872.0,160.81,161.36,160.65,160.98,528872.0
2020-09-11 11:20:00,161.0,161.06,160.26,160.51,400615.0,161.0,161.06,160.26,160.51,400615.0
2020-09-11 11:30:00,160.55,160.64,159.95,160.06,220043.0,160.55,160.64,159.95,160.06,220043.0
2020-09-11 11:40:00,160.1,160.37,159.6,159.97,201830.0,160.1,160.37,159.6,159.97,201830.0
2020-09-11 11:50:00,159.94,159.95,159.45,159.46,207353.0,159.94,159.95,159.45,159.46,207353.0
2020-09-11 12:00:00,159.44,160.47,159.24,160.44,275414.0,159.44,160.47,159.24,160.44,275414.0
2020-09-11 12:10:00,160.46,161.12,160.38,161.06,340926.0,160.46,161.12,160.38,161.06,340926.0
2020-09-11 12:20:00,161.09,161.25,160.47,160.47,275403.0,161.09,161.25,160.47,160.47,275403.0
2020-09-11 12:30:00,160.47,160.5,160.13,160.28,188968.0,160.47,160.5,160.13,160.28,188968.0
2020-09-11 12:40:00,160.27,160.27,159.63,160.03,182889.0,160.27,160.27,159.63,160.03,182889.0
2020-09-11 12:50:00,160.05,160.24,159.45,159.57,178954.0,160.05,160.24,159.45,159.57,178954.0
2020-09-11 13:00:00,159.58,159.7,158.72,158.94,195837.0,159.58,159.7,158.72,158.94,195837.0
2020-09-11 13:10:00,158.93,159.11,158.46,158.79,245788.0,158.93,159.11,158.46,158.79,245788.0
2020-09-11 13:20:00,158.84,159.06,158.09,158.35,216479.0,158.84,159.06,158.09,158.35,216479.0
2020-09-11 13:30:00,158.3,159.28,158.03,159.24,292886.0,158.3,159.28,158.03,159.24,292886.0
2020-09-11 13:40:00,159.23,159.68,158.91,159.44,214235.0,159.23,159.68,158.91,159.44,214235.0
2020-09-11 13:50:00,159.4,159.82,159.0,159.02,162734.0,159.4,159.82,159.0,159.02,162734.0
2020-09-11 14:00:00,159.05,159.48,158.72,159.35,158276.0,159.05,159.48,158.72,159.35,158276.0
2020-09-11 14:10:00,159.38,159.72,159.12,159.39,118360.0,159.38,159.72,159.12,159.39,118360.0
2020-09-11 14:20:00,159.45,159.53,159.2,159.32,114351.0,159.45,159.53,159.2,159.32,114351.0
2020-09-11 14:30:00,159.31,159.97,159.25,159.82,166002.0,159.31,159.97,159.25,159.82,166002.0
2020-09-11 14:40:00,159.87,160.14,159.71,159.76,228282.0,159.87,160.14,159.71,159.76,228282.0
2020-09-11 14:50:00,159.83,160.1,159.68,159.89,137702.0,159.83,160.1,159.68,159.89,137702.0
2020-09-11 15:00:00,159.89,159.97,159.4,159.47,141753.0,159.89,159.97,159.4,159.47,141753.0
2020-09-11 15:10:00,159.46,160.02,159.16,159.98,198183.0,159.46,160.02,159.16,159.98,198183.0
2020-09-11 15:20:00,159.95,160.2,159.9,160.12,271536.0,159.95,160.2,159.9,160.12,271536.0
2020-09-11 15:30:00,160.14,160.35,159.65,159.8,274602.0,160.14,160.35,159.65,159.8,274602.0
2020-09-11 15:40:00,159.76,160.17,159.59,160.12,219066.0,159.76,160.17,159.59,160.12,219066.0
2020-09-11 15:50:00,160.12,160.27,159.9,160.23,414635.0,160.12,160.27,159.9,160.23,414635.0
2020-09-14 09:30:00,161.75,162.26,158.9,159.82,813748.0,161.75,162.26,158.9,159.82,813748.0
2020-09-14 09:40:00,159.77,160.46,159.63,160.02,480212.0,159.77,160.46,159.63,160.02,480212.0
2020-09-14 09:50:00,160.05,160.86,159.89,160.43,401182.0,160.05,160.86,159.89,160.43,401182.0
2020-09-14 10:00:00,160.43,160.59,159.14,159.95,519171.0,160.43,160.59,159.14,159.95,519171.0
2020-09-14 10:10:00,159.96,160.46,159.69,160.44,394040.0,159.96,160.46,159.69,160.44,394040.0
2020-09-14 10:20:00,160.45,161.95,160.43,161.61,650546.0,160.45,161.95,160.43,161.61,650546.0
2020-09-14 10:30:00,161.65,162.0,161.1,161.4,535659.0,161.65,162.0,161.1,161.4,535659.0
2020-09-14 10:40:00,161.35,163.1,161.32,162.77,622287.0,161.35,163.1,161.32,162.77,622287.0
2020-09-14 10:50:00,162.76,162.88,161.73,161.86,369614.0,162.76,162.88,161.73,161.86,369614.0
2020-09-14 11:00:00,161.88,162.55,161.79,162.32,232642.0,161.88,162.55,161.79,162.32,232642.0
2020-09-14 11:10:00,162.32,162.56,162.02,162.37,175448.0,162.32,162.56,162.02,162.37,175448.0
2020-09-14 11:20:00,162.41,162.91,162.26,162.88,188026.0,162.41,162.91,162.26,162.88,188026.0
2020-09-14 11:30:00,162.9,163.88,162.71,163.88,454784.0,162.9,163.88,162.71,163.88,454784.0
2020-09-14 11:40:00,163.89,163.89,163.31,163.82,355318.0,163.89,163.89,163.31,163.82,355318.0
2020-09-14 11:50:00,163.83,163.87,162.76,162.76,454705.0,163.83,163.87,162.76,162.76,454705.0
2020-09-14 12:00:00,162.75,163.28,162.53,163.16,360857.0,162.75,163.28,162.53,163.16,360857.0
2020-09-14 12:10:00,163.2,163.46,163.08,163.24,193316.0,163.2,163.46,163.08,163.24,193316.0
2020-09-14 12:20:00,163.24,163.75,162.87,163.72,207324.0,163.24,163.75,162.87,163.72,207324.0
2020-09-14 12:30:00,163.72,164.3,163.59,164.24,321564.0,163.72,164.3,163.59,164.24,321564.0
2020-09-14 12:40:00,164.23,164.51,164.01,164.21,287861.0,164.23,164.51,164.01,164.21,287861.0
2020-09-14 12:50:00,164.2,164.8,164.19,164.63,277868.0,164.2,164.8,164.19,164.63,277868.0
2020-09-14 13:00:00,164.67,164.88,164.18,164.27,243877.0,164.67,164.88,164.18,164.27,243877.0
2020-09-14 13:10:00,164.26,164.53,164.03,164.05,186515.0,164.26,164.53,164.03,164.05,186515.0
2020-09-14 13:20:00,164.07,164.18,163.55,163.65,290939.0,164.07,164.18,163.55,163.65,290939.0
2020-09-14 13:30:00,163.64,163.79,163.28,163.32,399505.0,163.64,163.79,163.28,163.32,399505.0
2020-09-14 13:40:00,163.34,163.84,162.95,163.82,183632.0,163.34,163.84,162.95,163.82,183632.0
2020-09-14 13:50:00,163.8,164.05,163.73,164.04,120545.0,163.8,164.05,163.73,164.04,120545.0
2020-09-14 14:00:00,164.04,164.75,163.88,164.53,290156.0,164.04,164.75,163.88,164.53,290156.0
2020-09-14 14:10:00,164.52,164.78,164.2,164.21,321624.0,164.52,164.78,164.2,164.21,321624.0
2020-09-14 14:20:00,164.23,164.46,164.01,164.12,502182.0,164.23,164.46,164.01,164.12,502182.0
2020-09-14 14:30:00,164.14,164.3,163.68,163.85,196567.0,164.14,164.3,163.68,163.85,196567.0
2020-09-14 14:40:00,163.9,164.47,163.9,164.29,191608.0,163.9,164.47,163.9,164.29,191608.0
2020-09-14 14:50:00,164.29,164.63,163.73,164.39,211949.0,164.29,164.63,163.73,164.39,211949.0
2020-09-14 15:00:00,164.38,164.59,164.0,164.44,179413.0,164.38,164.59,164.0,164.44,179413.0
2020-09-14 15:10:00,164.44,164.79,164.19,164.74,240371.0,164.44,164.79,164.19,164.74,240371.0
2020-09-14 15:20:00,164.78,165.05,164.41,164.95,349689.0,164.78,165.05,164.41,164.95,349689.0
2020-09-14 15:30:00,164.95,165.28,164.7,165.26,280797.0,164.95,165.28,164.7,165.26,280797.0
2020-09-14 15:40:00,165.27,165.8,165.24,165.63,376365.0,165.27,165.8,165.24,165.63,376365.0
2020-09-14 15:50:00,165.61,165.94,165.27,165.36,847819.0,165.61,165.94,165.27,165.36,847819.0
2020-09-15 09:30:00,166.65,168.84,166.17,168.13,1152288.0,166.65,168.84,166.17,168.13,1152288.0
2020-09-15 09:40:00,168.1,168.37,164.95,165.23,973753.0,168.1,168.37,164.95,165.23,973753.0
2020-09-15 09:50:00,165.24,166.74,165.07,165.27,828136.0,165.24,166.74,165.07,165.27,828136.0
2020-09-15 10:00:00,165.22,165.25,163.93,164.28,844661.0,165.22,165.25,163.93,164.28,844661.0
2020-09-15 10:10:00,164.29,165.19,163.91,165.06,689320.0,164.29,165.19,163.91,165.06,689320.0
2020-09-15 10:20:00,164.97,165.5,164.1,164.51,431875.0,164.97,165.5,164.1,164.51,431875.0
2020-09-15 10:30:00,164.59,164.61,164.01,164.28,414211.0,164.59,164.61,164.01,164.28,414211.0
2020-09-15 10:40:00,164.23,165.01,164.04,165.01,358013.0,164.23,165.01,164.04,165.01,358013.0
2020-09-15 10:50:00,165.0,165.47,164.66,164.97,375000.0,165.0,165.47,164.66,164.97,375000.0
2020-09-15 11:00:00,164.85,165.32,164.69,165.32,179189.0,164.85,165.32,164.69,165.32,179189.0
2020-09-15 11:10:00,165.34,165.74,164.94,165.38,220312.0,165.34,165.74,164.94,165.38,220312.0
2020-09-15 11:20:00,165.34,165.34,164.64,164.98,169858.0,165.34,165.34,164.64,164.98,169858.0
2020-09-15 11:30:00,164.96,164.96,163.76,164.25,371692.0,164.96,164.96,163.76,164.25,371692.0
2020-09-15 11:40:00,164.28,164.34,164.01,164.1,166419.0,164.28,164.34,164.01,164.1,166419.0
2020-09-15 11:50:00,164.11,164.34,164.01,164.13,184013.0,164.11,164.34,164.01,164.13,184013.0
2020-09-15 12:00:00,164.1,164.68,164.01,164.38,166455.0,164.1,164.68,164.01,164.38,166455.0
2020-09-15 12:10:00,164.34,164.81,164.3,164.5,229864.0,164.34,164.81,164.3,164.5,229864.0
2020-09-15 12:20:00,164.47,165.13,164.3,164.97,225662.0,164.47,165.13,164.3,164.97,225662.0
2020-09-15 12:30:00,164.95,165.07,164.66,164.67,133112.0,164.95,165.07,164.66,164.67,133112.0
2020-09-15 12:40:00,164.72,164.81,164.33,164.4,250221.0,164.72,164.81,164.33,164.4,250221.0
2020-09-15 12:50:00,164.39,164.8,164.27,164.78,187668.0,164.39,164.8,164.27,164.78,187668.0
2020-09-15 13:00:00,164.78,165.34,164.59,165.27,244363.0,164.78,165.34,164.59,165.27,244363.0
2020-09-15 13:10:00,165.24,165.98,165.12,165.91,420587.0,165.24,165.98,165.12,165.91,420587.0
2020-09-15 13:20:00,165.92,166.4,165.72,165.76,312047.0,165.92,166.4,165.72,165.76,312047.0
2020-09-15 13:30:00,165.82,166.14,165.67,165.93,133891.0,165.82,166.14,165.67,165.93,133891.0
2020-09-15 13:40:00,165.97,166.03,165.63,165.68,96781.0,165.97,166.03,165.63,165.68,96781.0
2020-09-15 13:50:00,165.71,165.76,164.93,165.03,197168.0,165.71,165.76,164.93,165.03,197168.0
2020-09-15 14:00:00,165.06,165.08,164.53,164.6,192894.0,165.06,165.08,164.53,164.6,192894.0
2020-09-15 14:10:00,164.62,164.87,164.37,164.8,211346.0,164.62,164.87,164.37,164.8,211346.0
2020-09-15 14:20:00,164.78,164.99,164.52,164.99,135144.0,164.78,164.99,164.52,164.99,135144.0
2020-09-15 14:30:00,164.97,165.35,164.84,165.16,250633.0,164.97,165.35,164.84,165.16,250633.0
2020-09-15 14:40:00,165.16,165.2,164.6,164.82,143446.0,165.16,165.2,164.6,164.82,143446.0
2020-09-15 14:50:00,164.84,165.04,164.65,164.82,123989.0,164.84,165.04,164.65,164.82,123989.0
2020-09-15 15:00:00,164.75,164.85,163.76,163.85,228801.0,164.75,164.85,163.76,163.85,228801.0
2020-09-15 15:10:00,163.87,164.34,163.71,164.2,242767.0,163.87,164.34,163.71,164.2,242767.0
2020-09-15 15:20:00,164.18,164.22,163.77,163.99,156365.0,164.18,164.22,163.77,163.99,156365.0
2020-09-15 15:30:00,163.95,164.01,163.43,163.49,238279.0,163.95,164.01,163.43,163.49,238279.0
2020-09-15 15:40:00,163.5,163.85,163.34,163.85,221373.0,163.5,163.85,163.34,163.85,221373.0
2020-09-15 15:50:00,163.81,163.86,163.33,163.49,371805.0,163.81,163.86,163.33,163.49,371805.0
2020-09-16 09:30:00,161.95,162.89,160.31,161.36,945270.0,161.95,162.89,160.31,161.36,945270.0
2020-09-16 09:40:00,161.39,164.08,161.38,162.88,864840.0,161.39,164.08,161.38,162.88,864840.0
2020-09-16 09:50:00,162.93,163.66,161.7,161.77,557282.0,162.93,163.66,161.7,161.77,557282.0
2020-09-16 10:00:00,161.77,164.38,161.7,163.89,553157.0,161.77,164.38,161.7,163.89,553157.0
2020-09-16 10:10:00,163.83,164.88,163.77,163.96,446139.0,163.83,164.88,163.77,163.96,446139.0
2020-09-16 10:20:00,163.88,164.69,163.58,164.03,321822.0,163.88,164.69,163.58,164.03,321822.0
2020-09-16 10:30:00,163.95,164.57,163.77,164.39,208555.0,163.95,164.57,163.77,164.39,208555.0
2020-09-16 10:40:00,164.39,164.55,163.82,163.82,329330.0,164.39,164.55,163.82,163.82,329330.0
2020-09-16 10:50:00,163.82,164.8,163.78,164.23,502100.0,163.82,164.8,163.78,164.23,502100.0
2020-09-16 11:00:00,164.23,165.7,164.2,165.27,584792.0,164.23,165.7,164.2,165.27,584792.0
2020-09-16 11:10:00,165.28,166.93,165.27,166.7,754844.0,165.28,166.93,165.27,166.7,754844.0
2020-09-16 11:20:00,166.69,166.93,165.86,165.96,609706.0,166.69,166.93,165.86,165.96,609706.0
2020-09-16 11:30:00,165.98,166.12,165.58,166.03,402254.0,165.98,166.12,165.58,166.03,402254.0
2020-09-16 11:40:00,166.05,166.78,165.91,166.7,390646.0,166.05,166.78,165.91,166.7,390646.0
2020-09-16 11:50:00,166.71,167.58,166.64,166.87,575725.0,166.71,167.58,166.64,166.87,575725.0
2020-09-16 12:00:00,166.87,167.22,166.4,166.6,301094.0,166.87,167.22,166.4,166.6,301094.0
2020-09-16 12:10:00,166.58,166.88,166.17,166.25,255469.0,166.58,166.88,166.17,166.25,255469.0
2020-09-16 12:20:00,166.23,166.99,166.18,166.93,294979.0,166.23,166.99,166.18,166.93,294979.0
2020-09-16 12:30:00,166.92,167.36,166.64,167.18,266504.0,166.92,167.36,166.64,167.18,266504.0
2020-09-16 12:40:00,167.16,167.29,166.7,166.85,237480.0,167.16,167.29,166.7,166.85,237480.0
2020-09-16 12:50:00,166.84,167.33,166.84,167.16,215923.0,166.84,167.33,166.84,167.16,215923.0
2020-09-16 13:00:00,167.14,167.85,166.91,167.5,339173.0,167.14,167.85,166.91,167.5,339173.0
2020-09-16 13:10:00,167.53,168.03,167.2,167.92,405218.0,167.53,168.03,167.2,167.92,405218.0
2020-09-16 13:20:00,167.91,168.42,167.75,168.06,491410.0,167.91,168.42,167.75,168.06,491410.0
2020-09-16 13:30:00,168.09,168.22,167.7,168.0,357446.0,168.09,168.22,167.7,168.0,357446.0
2020-09-16 13:40:00,168.0,168.68,167.83,168.63,338303.0,168.0,168.68,167.83,168.63,338303.0
2020-09-16 13:50:00,168.65,168.89,168.03,168.29,395838.0,168.65,168.89,168.03,168.29,395838.0
2020-09-16 14:00:00,168.18,168.98,167.8,168.07,447166.0,168.18,168.98,167.8,168.07,447166.0
2020-09-16 14:10:00,168.09,169.0,167.9,168.84,414930.0,168.09,169.0,167.9,168.84,414930.0
2020-09-16 14:20:00,168.81,169.45,168.79,169.14,514531.0,168.81,169.45,168.79,169.14,514531.0
2020-09-16 14:30:00,169.14,170.1,169.11,170.02,675880.0,169.14,170.1,169.11,170.02,675880.0
2020-09-16 14:40:00,170.01,170.57,169.4,169.79,840121.0,170.01,170.57,169.4,169.79,840121.0
2020-09-16 14:50:00,169.81,169.81,168.6,169.02,573865.0,169.81,169.81,168.6,169.02,573865.0
2020-09-16 15:00:00,169.05,169.18,167.72,167.76,490277.0,169.05,169.18,167.72,167.76,490277.0
2020-09-16 15:10:00,167.75,167.98,166.76,167.93,758334.0,167.75,167.98,166.76,167.93,758334.0
2020-09-16 15:20:00,167.92,168.03,167.07,167.34,441518.0,167.92,168.03,167.07,167.34,441518.0
2020-09-16 15:30:00,167.33,167.66,166.51,167.16,512678.0,167.33,167.66,166.51,167.16,512678.0
2020-09-16 15:40:00,167.17,168.09,166.75,167.61,513971.0,167.17,168.09,166.75,167.61,513971.0
2020-09-16 15:50:00,167.63,167.87,167.22,167.5,529162.0,167.63,167.87,167.22,167.5,529162.0
2020-09-17 09:30:00,164.63,164.63,162.01,162.68,1069260.0,164.63,164.63,162.01,162.68,1069260.0
2020-09-17 09:40:00,162.7,162.79,161.05,161.93,997953.0,162.7,162.79,161.05,161.93,997953.0
2020-09-17 09:50:00,161.97,162.97,161.53,162.65,691395.0,161.97,162.97,161.53,162.65,691395.0
2020-09-17 10:00:00,162.67,164.0,162.52,163.85,689378.0,162.67,164.0,162.52,163.85,689378.0
2020-09-17 10:10:00,163.83,164.49,163.6,163.8,519109.0,163.83,164.49,163.6,163.8,519109.0
2020-09-17 10:20:00,163.84,165.49,163.78,165.36,666954.0,163.84,165.49,163.78,165.36,666954.0
2020-09-17 10:30:00,165.33,165.59,164.51,164.66,449473.0,165.33,165.59,164.51,164.66,449473.0
2020-09-17 10:40:00,164.7,165.48,164.0,165.17,411743.0,164.7,165.48,164.0,165.17,411743.0
2020-09-17 10:50:00,165.17,165.58,164.82,164.89,322258.0,165.17,165.58,164.82,164.89,322258.0
2020-09-17 11:00:00,164.94,166.66,164.77,166.65,536936.0,164.94,166.66,164.77,166.65,536936.0
2020-09-17 11:10:00,166.58,167.46,166.53,167.08,584877.0,166.58,167.46,166.53,167.08,584877.0
2020-09-17 11:20:00,167.07,167.31,166.56,166.68,378550.0,167.07,167.31,166.56,166.68,378550.0
2020-09-17 11:30:00,166.7,168.42,166.42,168.35,693651.0,166.7,168.42,166.42,168.35,693651.0
2020-09-17 11:40:00,168.38,168.46,167.41,167.45,522080.0,168.38,168.46,167.41,167.45,522080.0
2020-09-17 11:50:00,167.42,168.38,167.41,167.8,514942.0,167.42,168.38,167.41,167.8,514942.0
2020-09-17 12:00:00,167.77,167.77,166.81,166.83,506811.0,167.77,167.77,166.81,166.83,506811.0
2020-09-17 12:10:00,166.81,166.89,164.82,165.25,717144.0,166.81,166.89,164.82,165.25,717144.0
2020-09-17 12:20:00,165.26,166.01,165.26,165.88,414816.0,165.26,166.01,165.26,165.88,414816.0
2020-09-17 12:30:00,165.89,166.3,165.66,166.2,188704.0,165.89,166.3,165.66,166.2,188704.0
2020-09-17 12:40:00,166.19,166.25,165.62,165.87,171658.0,166.19,166.25,165.62,165.87,171658.0
2020-09-17 12:50:00,165.8,166.48,165.51,166.46,220542.0,165.8,166.48,165.51,166.46,220542.0
2020-09-17 13:00:00,166.46,166.74,166.13,166.42,208099.0,166.46,166.74,166.13,166.42,208099.0
2020-09-17 13:10:00,166.43,166.45,165.24,165.24,212642.0,166.43,166.45,165.24,165.24,212642.0
2020-09-17 13:20:00,165.25,165.85,165.23,165.34,202785.0,165.25,165.85,165.23,165.34,202785.0
2020-09-17 13:30:00,165.33,165.92,165.13,165.54,253857.0,165.33,165.92,165.13,165.54,253857.0
2020-09-17 13:40:00,165.55,165.92,165.45,165.92,119584.0,165.55,165.92,165.45,165.92,119584.0
2020-09-17 13:50:00,165.91,167.17,165.84,166.99,762981.0,165.91,167.17,165.84,166.99,762981.0
2020-09-17 14:00:00,166.97,168.05,166.96,167.46,582395.0,166.97,168.05,166.96,167.46,582395.0
2020-09-17 14:10:00,167.43,168.06,167.4,167.49,301142.0,167.43,168.06,167.4,167.49,301142.0
2020-09-17 14:20:00,167.43,167.64,166.89,166.9,292792.0,167.43,167.64,166.89,166.9,292792.0
2020-09-17 14:30:00,166.86,167.2,166.6,166.62,226560.0,166.86,167.2,166.6,166.62,226560.0
2020-09-17 14:40:00,166.66,167.15,166.5,166.88,228335.0,166.66,167.15,166.5,166.88,228335.0
2020-09-17 14:50:00,166.85,166.94,166.29,166.34,211032.0,166.85,166.94,166.29,166.34,211032.0
2020-09-17 15:00:00,166.34,166.41,165.34,165.97,368092.0,166.34,166.41,165.34,165.97,368092.0
2020-09-17 15:10:00,165.95,166.81,165.95,166.17,247407.0,165.95,166.81,165.95,166.17,247407.0
2020-09-17 15:20:00,166.23,166.6,165.85,166.07,261165.0,166.23,166.6,165.85,166.07,261165.0
2020-09-17 15:30:00,166.08,167.23,166.06,167.22,367834.0,166.08,167.23,166.06,167.22,367834.0
2020-09-17 15:40:00,167.24,167.51,166.85,167.11,355283.0,167.24,167.51,166.85,167.11,355283.0
2020-09-17 15:50:00,167.1,167.65,167.05,167.64,447851.0,167.1,167.65,167.05,167.64,447851.0
2020-09-18 09:30:00,165.66,168.4,165.5,168.06,1306199.0,165.66,168.4,165.5,168.06,1306199.0
2020-09-18 09:40:00,168.06,168.35,166.1,166.12,366788.0,168.06,168.35,166.1,166.12,366788.0
2020-09-18 09:50:00,166.1,166.96,165.77,166.63,365253.0,166.1,166.96,165.77,166.63,365253.0
2020-09-18 10:00:00,166.68,166.98,166.0,166.81,339756.0,166.68,166.98,166.0,166.81,339756.0
2020-09-18 10:10:00,166.74,167.96,166.32,167.96,343486.0,166.74,167.96,166.32,167.96,343486.0
2020-09-18 10:20:00,167.98,169.72,167.51,168.95,1027619.0,167.98,169.72,167.51,168.95,1027619.0
2020-09-18 10:30:00,168.96,169.03,168.04,168.22,478596.0,168.96,169.03,168.04,168.22,478596.0
2020-09-18 10:40:00,168.19,168.79,167.91,168.19,354380.0,168.19,168.79,167.91,168.19,354380.0
2020-09-18 10:50:00,168.15,168.3,167.4,167.63,306569.0,168.15,168.3,167.4,167.63,306569.0
2020-09-18 11:00:00,167.66,168.19,167.56,167.86,228069.0,167.66,168.19,167.56,167.86,228069.0
2020-09-18 11:10:00,167.82,167.89,166.59,166.67,252724.0,167.82,167.89,166.59,166.67,252724.0
2020-09-18 11:20:00,166.67,166.95,166.05,166.15,325225.0,166.67,166.95,166.05,166.15,325225.0
2020-09-18 11:30:00,166.18,166.36,165.16,165.67,437363.0,166.18,166.36,165.16,165.67,437363.0
2020-09-18 11:40:00,165.68,166.09,164.71,166.03,681146.0,165.68,166.09,164.71,166.03,681146.0
2020-09-18 11:50:00,166.04,166.4,165.45,165.56,407119.0,166.04,166.4,165.45,165.56,407119.0
2020-09-18 12:00:00,165.5,165.78,165.08,165.15,241998.0,165.5,165.78,165.08,165.15,241998.0
2020-09-18 12:10:00,165.14,165.3,164.34,164.53,366935.0,165.14,165.3,164.34,164.53,366935.0
2020-09-18 12:20:00,164.53,164.95,164.45,164.75,219921.0,164.53,164.95,164.45,164.75,219921.0
2020-09-18 12:30:00,164.69,164.72,163.59,163.66,377558.0,164.69,164.72,163.59,163.66,377558.0
2020-09-18 12:40:00,163.66,163.93,163.2,163.52,359767.0,163.66,163.93,163.2,163.52,359767.0
2020-09-18 12:50:00,163.51,163.61,162.9,163.3,387002.0,163.51,163.61,162.9,163.3,387002.0
2020-09-18 13:00:00,163.3,164.06,163.14,163.61,353848.0,163.3,164.06,163.14,163.61,353848.0
2020-09-18 13:10:00,163.62,163.99,163.3,163.55,238515.0,163.62,163.99,163.3,163.55,238515.0
2020-09-18 13:20:00,163.54,163.81,162.52,162.53,287974.0,163.54,163.81,162.52,162.53,287974.0
2020-09-18 13:30:00,162.56,162.8,161.9,162.37,465802.0,162.56,162.8,161.9,162.37,465802.0
2020-09-18 13:40:00,162.38,162.84,162.08,162.55,303421.0,162.38,162.84,162.08,162.55,303421.0
2020-09-18 13:50:00,162.48,162.77,162.23,162.68,224857.0,162.48,162.77,162.23,162.68,224857.0
2020-09-18 14:00:00,162.72,162.77,162.08,162.3,264978.0,162.72,162.77,162.08,162.3,264978.0
2020-09-18 14:10:00,162.3,162.54,161.9,162.06,355675.0,162.3,162.54,161.9,162.06,355675.0
2020-09-18 14:20:00,162.09,163.0,162.09,162.74,386294.0,162.09,163.0,162.09,162.74,386294.0
2020-09-18 14:30:00,162.73,162.95,162.13,162.28,259889.0,162.73,162.95,162.13,162.28,259889.0
2020-09-18 14:40:00,162.29,162.51,161.95,162.3,254383.0,162.29,162.51,161.95,162.3,254383.0
2020-09-18 14:50:00,162.31,162.32,161.68,162.26,319147.0,162.31,162.32,161.68,162.26,319147.0
2020-09-18 15:00:00,162.26,162.29,161.91,162.02,241007.0,162.26,162.29,161.91,162.02,241007.0
2020-09-18 15:10:00,162.08,162.2,161.7,161.83,302272.0,162.08,162.2,161.7,161.83,302272.0
2020-09-18 15:20:00,161.85,162.53,161.62,162.43,521265.0,161.85,162.53,161.62,162.43,521265.0
2020-09-18 15:30:00,162.42,162.57,161.83,162.5,449976.0,162.42,162.57,161.83,162.5,449976.0
2020-09-18 15:40:00,162.5,162.59,161.6,161.74,580527.0,162.5,162.59,161.6,161.74,580527.0
2020-09-18 15:50:00,161.7,161.76,161.02,161.06,1041184.0,161.7,161.76,161.02,161.06,1041184.0
2020-09-21 09:30:00,157.98,158.83,156.86,157.16,1238339.0,157.98,158.83,156.86,157.16,1238339.0
2020-09-21 09:40:00,157.16,157.75,156.37,157.55,899167.0,157.16,157.75,156.37,157.55,899167.0
2020-09-21 09:50:00,157.51,158.6,157.09,157.67,744732.0,157.51,158.6,157.09,157.67,744732.0
2020-09-21 10:00:00,157.68,158.24,156.78,157.36,763088.0,157.68,158.24,156.78,157.36,763088.0
2020-09-21 10:10:00,157.33,157.9,156.59,156.7,531606.0,157.33,157.9,156.59,156.7,531606.0
2020-09-21 10:20:00,156.69,156.74,155.77,155.83,738842.0,156.69,156.74,155.77,155.83,738842.0
2020-09-21 10:30:00,155.79,156.0,154.72,154.74,962361.0,155.79,156.0,154.72,154.74,962361.0
2020-09-21 10:40:00,154.72,155.94,154.51,155.88,669393.0,154.72,155.94,154.51,155.88,669393.0
2020-09-21 10:50:00,155.88,156.01,155.43,155.57,433050.0,155.88,156.01,155.43,155.57,433050.0
2020-09-21 11:00:00,155.52,156.49,155.35,156.25,464762.0,155.52,156.49,155.35,156.25,464762.0
2020-09-21 11:10:00,156.22,156.25,154.53,154.76,596099.0,156.22,156.25,154.53,154.76,596099.0
2020-09-21 11:20:00,154.79,155.6,154.63,154.73,701748.0,154.79,155.6,154.63,154.73,701748.0
2020-09-21 11:30:00,154.71,154.99,154.34,154.39,528229.0,154.71,154.99,154.34,154.39,528229.0
2020-09-21 11:40:00,154.42,155.35,154.2,155.03,572814.0,154.42,155.35,154.2,155.03,572814.0
2020-09-21 11:50:00,155.06,155.66,154.94,155.36,441089.0,155.06,155.66,154.94,155.36,441089.0
2020-09-21 12:00:00,155.32,156.32,155.2,156.16,407626.0,155.32,156.32,155.2,156.16,407626.0
2020-09-21 12:10:00,156.12,156.36,155.55,156.2,380270.0,156.12,156.36,155.55,156.2,380270.0
2020-09-21 12:20:00,156.23,156.61,155.88,156.44,341415.0,156.23,156.61,155.88,156.44,341415.0
2020-09-21 12:30:00,156.46,157.46,155.93,157.4,780037.0,156.46,157.46,155.93,157.4,780037.0
2020-09-21 12:40:00,157.4,157.8,156.83,157.11,525673.0,157.4,157.8,156.83,157.11,525673.0
2020-09-21 12:50:00,157.08,157.27,156.57,157.24,208876.0,157.08,157.27,156.57,157.24,208876.0
2020-09-21 13:00:00,157.27,157.5,156.72,157.43,292232.0,157.27,157.5,156.72,157.43,292232.0
2020-09-21 13:10:00,157.45,157.79,157.25,157.61,333924.0,157.45,157.79,157.25,157.61,333924.0
2020-09-21 13:20:00,157.59,158.2,157.59,158.04,431545.0,157.59,158.2,157.59,158.04,431545.0
2020-09-21 13:30:00,158.05,158.38,157.5,157.7,286045.0,158.05,158.38,157.5,157.7,286045.0
2020-09-21 13:40:00,157.7,157.73,156.82,156.83,375186.0,157.7,157.73,156.82,156.83,375186.0
2020-09-21 13:50:00,156.87,157.17,156.55,156.73,244199.0,156.87,157.17,156.55,156.73,244199.0
2020-09-21 14:00:00,156.67,157.01,156.53,156.59,245757.0,156.67,157.01,156.53,156.59,245757.0
2020-09-21 14:10:00,156.64,156.81,156.29,156.37,239512.0,156.64,156.81,156.29,156.37,239512.0
2020-09-21 14:20:00,156.4,157.2,156.36,156.95,251276.0,156.4,157.2,156.36,156.95,251276.0
2020-09-21 14:30:00,156.93,156.93,155.94,156.18,353778.0,156.93,156.93,155.94,156.18,353778.0
2020-09-21 14:40:00,156.15,156.25,155.85,156.06,256405.0,156.15,156.25,155.85,156.06,256405.0
2020-09-21 14:50:00,156.05,156.69,156.02,156.35,286532.0,156.05,156.69,156.02,156.35,286532.0
2020-09-21 15:00:00,156.32,157.07,156.25,156.92,294886.0,156.32,157.07,156.25,156.92,294886.0
2020-09-21 15:10:00,156.95,157.09,156.57,156.79,294398.0,156.95,157.09,156.57,156.79,294398.0
2020-09-21 15:20:00,156.81,157.3,156.72,156.89,330848.0,156.81,157.3,156.72,156.89,330848.0
2020-09-21 15:30:00,156.93,157.21,156.42,156.69,467148.0,156.93,157.21,156.42,156.69,467148.0
2020-09-21 15:40:00,156.74,156.96,156.25,156.38,572995.0,156.74,156.96,156.25,156.38,572995.0
2020-09-21 15:50:00,156.34,156.67,156.22,156.36,744290.0,156.34,156.67,156.22,156.36,744290.0
2020-09-22 09:30:00,156.81,158.65,156.24,158.65,869123.0,156.81,158.65,156.24,158.65,869123.0
2020-09-22 09:40:00,158.63,160.07,157.52,157.53,1195865.0,158.63,160.07,157.52,157.53,1195865.0
2020-09-22 09:50:00,157.52,158.26,157.3,157.86,604676.0,157.52,158.26,157.3,157.86,604676.0
2020-09-22 10:00:00,157.82,157.83,156.86,157.34,531738.0,157.82,157.83,156.86,157.34,531738.0
2020-09-22 10:10:00,157.36,158.1,157.11,157.96,493688.0,157.36,158.1,157.11,157.96,493688.0
2020-09-22 10:20:00,157.96,157.99,157.21,157.28,473506.0,157.96,157.99,157.21,157.28,473506.0
2020-09-22 10:30:00,157.31,157.43,156.06,156.47,810056.0,157.31,157.43,156.06,156.47,810056.0
2020-09-22 10:40:00,156.42,156.52,155.54,155.88,723950.0,156.42,156.52,155.54,155.88,723950.0
2020-09-22 10:50:00,155.86,156.12,155.06,155.14,585986.0,155.86,156.12,155.06,155.14,585986.0
2020-09-22 11:00:00,155.13,155.63,154.95,155.55,441774.0,155.13,155.63,154.95,155.55,441774.0
2020-09-22 11:10:00,155.55,156.12,155.51,155.83,405847.0,155.55,156.12,155.51,155.83,405847.0
2020-09-22 11:20:00,155.86,156.0,155.68,155.73,236747.0,155.86,156.0,155.68,155.73,236747.0
2020-09-22 11:30:00,155.78,155.85,155.0,155.32,406369.0,155.78,155.85,155.0,155.32,406369.0
2020-09-22 11:40:00,155.36,156.13,155.36,156.13,312440.0,155.36,156.13,155.36,156.13,312440.0
2020-09-22 11:50:00,156.13,156.29,155.65,155.88,292799.0,156.13,156.29,155.65,155.88,292799.0
2020-09-22 12:00:00,155.84,156.12,155.66,155.85,369209.0,155.84,156.12,155.66,155.85,369209.0
2020-09-22 12:10:00,155.85,156.38,155.67,155.86,206156.0,155.85,156.38,155.67,155.86,206156.0
2020-09-22 12:20:00,155.82,156.38,155.67,155.96,215648.0,155.82,156.38,155.67,155.96,215648.0
2020-09-22 12:30:00,155.96,156.11,155.34,155.47,259548.0,155.96,156.11,155.34,155.47,259548.0
2020-09-22 12:40:00,155.47,155.71,155.1,155.14,241291.0,155.47,155.71,155.1,155.14,241291.0
2020-09-22 12:50:00,155.13,155.38,155.09,155.24,225083.0,155.13,155.38,155.09,155.24,225083.0
2020-09-22 13:00:00,155.26,155.5,155.07,155.44,223043.0,155.26,155.5,155.07,155.44,223043.0
2020-09-22 13:10:00,155.44,155.82,155.34,155.67,326430.0,155.44,155.82,155.34,155.67,326430.0
2020-09-22 13:20:00,155.65,156.18,155.58,156.03,221300.0,155.65,156.18,155.58,156.03,221300.0
2020-09-22 13:30:00,156.01,156.17,155.7,155.91,195475.0,156.01,156.17,155.7,155.91,195475.0
2020-09-22 13:40:00,155.97,156.24,155.78,156.08,123036.0,155.97,156.24,155.78,156.08,123036.0
2020-09-22 13:50:00,156.08,156.15,155.76,155.86,177442.0,156.08,156.15,155.76,155.86,177442.0
2020-09-22 14:00:00,155.87,156.15,155.85,156.05,136369.0,155.87,156.15,155.85,156.05,136369.0
2020-09-22 14:10:00,156.06,156.39,155.83,156.27,204329.0,156.06,156.39,155.83,156.27,204329.0
2020-09-22 14:20:00,156.23,156.31,156.01,156.29,162051.0,156.23,156.31,156.01,156.29,162051.0
2020-09-22 14:30:00,156.29,156.8,156.2,156.63,272483.0,156.29,156.8,156.2,156.63,272483.0
2020-09-22 14:40:00,156.61,156.84,156.51,156.56,199786.0,156.61,156.84,156.51,156.56,199786.0
2020-09-22 14:50:00,156.54,156.81,156.38,156.56,210038.0,156.54,156.81,156.38,156.56,210038.0
2020-09-22 15:00:00,156.54,156.57,156.26,156.44,169670.0,156.54,156.57,156.26,156.44,169670.0
2020-09-22 15:10:00,156.43,156.58,156.15,156.56,202454.0,156.43,156.58,156.15,156.56,202454.0
2020-09-22 15:20:00,156.54,156.79,156.4,156.61,222121.0,156.54,156.79,156.4,156.61,222121.0
2020-09-22 15:30:00,156.61,156.74,156.41,156.57,336282.0,156.61,156.74,156.41,156.57,336282.0
2020-09-22 15:40:00,156.57,157.19,156.45,157.19,431391.0,156.57,157.19,156.45,157.19,431391.0
2020-09-22 15:50:00,157.19,157.19,156.67,156.77,548948.0,157.19,157.19,156.67,156.77,548948.0
2020-09-23 09:30:00,157.33,160.42,157.33,159.73,1327959.0,157.33,160.42,157.33,159.73,1327959.0
2020-09-23 09:40:00,159.75,159.85,158.46,159.44,779974.0,159.75,159.85,158.46,159.44,779974.0
2020-09-23 09:50:00,159.47,159.7,157.81,158.07,518446.0,159.47,159.7,157.81,158.07,518446.0
2020-09-23 10:00:00,158.02,158.5,157.52,157.57,363339.0,158.02,158.5,157.52,157.57,363339.0
2020-09-23 10:10:00,157.54,157.65,156.86,157.21,434480.0,157.54,157.65,156.86,157.21,434480.0
2020-09-23 10:20:00,157.21,158.4,157.11,157.88,424861.0,157.21,158.4,157.11,157.88,424861.0
2020-09-23 10:30:00,157.86,158.26,156.77,157.07,383150.0,157.86,158.26,156.77,157.07,383150.0
2020-09-23 10:40:00,157.06,157.68,157.02,157.42,308235.0,157.06,157.68,157.02,157.42,308235.0
2020-09-23 10:50:00,157.37,157.41,156.51,156.56,327213.0,157.37,157.41,156.51,156.56,327213.0
2020-09-23 11:00:00,156.57,156.92,156.25,156.38,305119.0,156.57,156.92,156.25,156.38,305119.0
2020-09-23 11:10:00,156.42,156.47,155.82,156.14,330682.0,156.42,156.47,155.82,156.14,330682.0
2020-09-23 11:20:00,156.12,156.28,155.69,155.88,319646.0,156.12,156.28,155.69,155.88,319646.0
2020-09-23 11:30:00,155.88,156.34,155.56,156.33,238707.0,155.88,156.34,155.56,156.33,238707.0
2020-09-23 11:40:00,156.31,156.47,155.84,156.0,181388.0,156.31,156.47,155.84,156.0,181388.0
2020-09-23 11:50:00,155.99,156.03,155.51,155.53,227703.0,155.99,156.03,155.51,155.53,227703.0
2020-09-23 12:00:00,155.51,155.72,155.3,155.71,315072.0,155.51,155.72,155.3,155.71,315072.0
2020-09-23 12:10:00,155.71,155.87,155.43,155.5,230081.0,155.71,155.87,155.43,155.5,230081.0
2020-09-23 12:20:00,155.54,156.29,155.5,156.08,416278.0,155.54,156.29,155.5,156.08,416278.0
2020-09-23 12:30:00,156.07,156.22,155.68,156.0,194616.0,156.07,156.22,155.68,156.0,194616.0
2020-09-23 12:40:00,156.0,156.15,155.11,155.13,265581.0,156.0,156.15,155.11,155.13,265581.0
2020-09-23 12:50:00,155.14,155.67,155.08,155.66,181796.0,155.14,155.67,155.08,155.66,181796.0
2020-09-23 13:00:00,155.64,155.65,155.2,155.48,132439.0,155.64,155.65,155.2,155.48,132439.0
2020-09-23 13:10:00,155.47,155.9,155.32,155.81,130023.0,155.47,155.9,155.32,155.81,130023.0
2020-09-23 13:20:00,155.83,155.9,155.16,155.2,174341.0,155.83,155.9,155.16,155.2,174341.0
2020-09-23 13:30:00,155.18,155.38,155.0,155.02,204482.0,155.18,155.38,155.0,155.02,204482.0
2020-09-23 13:40:00,155.03,155.06,154.56,154.6,340616.0,155.03,155.06,154.56,154.6,340616.0
2020-09-23 13:50:00,154.63,154.63,154.02,154.19,458336.0,154.63,154.63,154.02,154.19,458336.0
2020-09-23 14:00:00,154.22,154.4,153.75,154.04,419463.0,154.22,154.4,153.75,154.04,419463.0
2020-09-23 14:10:00,154.04,154.28,153.19,153.32,353574.0,154.04,154.28,153.19,153.32,353574.0
2020-09-23 14:20:00,153.31,153.61,152.86,153.09,500728.0,153.31,153.61,152.86,153.09,500728.0
2020-09-23 14:30:00,153.15,153.21,152.78,153.09,307230.0,153.15,153.21,152.78,153.09,307230.0
2020-09-23 14:40:00,153.09,153.09,152.02,152.19,476852.0,153.09,153.09,152.02,152.19,476852.0
2020-09-23 14:50:00,152.18,152.62,151.59,151.65,592946.0,152.18,152.62,151.59,151.65,592946.0
2020-09-23 15:00:00,151.7,151.99,150.89,151.11,582501.0,151.7,151.99,150.89,151.11,582501.0
2020-09-23 15:10:00,151.09,152.1,151.05,151.72,531480.0,151.09,152.1,151.05,151.72,531480.0
2020-09-23 15:20:00,151.75,152.12,151.44,152.03,318869.0,151.75,152.12,151.44,152.03,318869.0
2020-09-23 15:30:00,152.03,152.39,151.91,152.19,356554.0,152.03,152.39,151.91,152.19,356554.0
2020-09-23 15:40:00,152.21,152.3,151.43,151.53,385356.0,152.21,152.3,151.43,151.53,385356.0
2020-09-23 15:50:00,151.51,151.62,151.0,151.21,678935.0,151.51,151.62,151.0,151.21,678935.0
2020-09-24 09:30:00,150.29,150.31,146.46,146.75,1524834.0,150.29,150.31,146.46,146.75,1524834.0
2020-09-24 09:40:00,146.68,149.32,145.85,148.31,1035405.0,146.68,149.32,145.85,148.31,1035405.0
2020-09-24 09:50:00,148.34,149.0,147.2,147.35,658472.0,148.34,149.0,147.2,147.35,658472.0
2020-09-24 10:00:00,147.41,149.81,147.36,149.22,791652.0,147.41,149.81,147.36,149.22,791652.0
2020-09-24 10:10:00,149.19,149.34,147.94,148.68,663308.0,149.19,149.34,147.94,148.68,663308.0
2020-09-24 10:20:00,148.66,148.72,146.73,146.98,813401.0,148.66,148.72,146.73,146.98,813401.0
2020-09-24 10:30:00,146.99,147.26,146.26,146.62,592882.0,146.99,147.26,146.26,146.62,592882.0
2020-09-24 10:40:00,146.63,147.32,146.42,146.63,555620.0,146.63,147.32,146.42,146.63,555620.0
2020-09-24 10:50:00,146.62,147.1,146.2,146.6,594403.0,146.62,147.1,146.2,146.6,594403.0
2020-09-24 11:00:00,146.58,146.62,145.41,145.67,769125.0,146.58,146.62,145.41,145.67,769125.0
2020-09-24 11:10:00,145.67,145.96,145.18,145.19,716090.0,145.67,145.96,145.18,145.19,716090.0
2020-09-24 11:20:00,145.2,146.29,145.07,146.15,871587.0,145.2,146.29,145.07,146.15,871587.0
2020-09-24 11:30:00,146.16,146.59,145.81,146.47,627126.0,146.16,146.59,145.81,146.47,627126.0
2020-09-24 11:40:00,146.44,146.99,145.52,145.63,607400.0,146.44,146.99,145.52,145.63,607400.0
2020-09-24 11:50:00,145.65,146.88,145.56,146.81,576023.0,145.65,146.88,145.56,146.81,576023.0
2020-09-24 12:00:00,146.8,147.54,146.72,146.96,728879.0,146.8,147.54,146.72,146.96,728879.0
2020-09-24 12:10:00,146.94,147.27,146.23,147.15,519127.0,146.94,147.27,146.23,147.15,519127.0
2020-09-24 12:20:00,147.13,147.35,146.75,146.86,380823.0,147.13,147.35,146.75,146.86,380823.0
2020-09-24 12:30:00,146.85,146.87,145.99,146.1,413189.0,146.85,146.87,145.99,146.1,413189.0
2020-09-24 12:40:00,146.05,146.26,145.6,146.21,499384.0,146.05,146.26,145.6,146.21,499384.0
2020-09-24 12:50:00,146.21,146.94,146.02,146.83,372856.0,146.21,146.94,146.02,146.83,372856.0
2020-09-24 13:00:00,146.8,147.3,146.74,147.22,519655.0,146.8,147.3,146.74,147.22,519655.0
2020-09-24 13:10:00,147.21,148.07,147.2,147.57,699902.0,147.21,148.07,147.2,147.57,699902.0
2020-09-24 13:20:00,147.56,148.75,147.55,148.54,706325.0,147.56,148.75,147.55,148.54,706325.0
2020-09-24 13:30:00,148.54,148.99,148.06,148.47,579146.0,148.54,148.99,148.06,148.47,579146.0
2020-09-24 13:40:00,148.46,148.67,147.56,147.58,363805.0,148.46,148.67,147.56,147.58,363805.0
2020-09-24 13:50:00,147.58,148.59,147.51,148.16,383474.0,147.58,148.59,147.51,148.16,383474.0
2020-09-24 14:00:00,148.18,148.63,147.86,148.49,279427.0,148.18,148.63,147.86,148.49,279427.0
2020-09-24 14:10:00,148.46,148.62,147.5,147.6,256460.0,148.46,148.62,147.5,147.6,256460.0
2020-09-24 14:20:00,147.63,147.71,147.3,147.51,250591.0,147.63,147.71,147.3,147.51,250591.0
2020-09-24 14:30:00,147.52,147.68,147.11,147.44,243659.0,147.52,147.68,147.11,147.44,243659.0
2020-09-24 14:40:00,147.44,147.59,146.46,146.52,387136.0,147.44,147.59,146.46,146.52,387136.0
2020-09-24 14:50:00,146.55,146.65,145.58,145.75,663484.0,146.55,146.65,145.58,145.75,663484.0
2020-09-24 15:00:00,145.78,146.2,145.51,145.55,452069.0,145.78,146.2,145.51,145.55,452069.0
2020-09-24 15:10:00,145.55,146.12,145.41,145.63,493515.0,145.55,146.12,145.41,145.63,493515.0
2020-09-24 15:20:00,145.65,145.7,145.1,145.36,495659.0,145.65,145.7,145.1,145.36,495659.0
2020-09-24 15:30:00,145.34,146.09,145.02,146.02,586841.0,145.34,146.09,145.02,146.02,586841.0
2020-09-24 15:40:00,145.97,146.18,145.56,145.6,469933.0,145.97,146.18,145.56,145.6,469933.0
2020-09-24 15:50:00,145.63,146.24,145.55,146.0,622086.0,145.63,146.24,145.55,146.0,622086.0
2020-09-25 09:30:00,147.01,148.92,146.41,148.44,1261283.0,147.01,148.92,146.41,148.44,1261283.0
2020-09-25 09:40:00,148.42,149.68,148.07,149.28,1014619.0,148.42,149.68,148.07,149.28,1014619.0
2020-09-25 09:50:00,149.3,149.44,147.82,148.93,768449.0,149.3,149.44,147.82,148.93,768449.0
2020-09-25 10:00:00,148.9,150.39,148.79,149.43,917266.0,148.9,150.39,148.79,149.43,917266.0
2020-09-25 10:10:00,149.41,149.91,148.51,149.88,529571.0,149.41,149.91,148.51,149.88,529571.0
2020-09-25 10:20:00,149.92,150.34,149.34,149.9,667342.0,149.92,150.34,149.34,149.9,667342.0
2020-09-25 10:30:00,149.85,150.83,149.53,150.79,606863.0,149.85,150.83,149.53,150.79,606863.0
2020-09-25 10:40:00,150.81,151.05,150.3,150.63,585178.0,150.81,151.05,150.3,150.63,585178.0
2020-09-25 10:50:00,150.64,150.7,149.76,150.23,501928.0,150.64,150.7,149.76,150.23,501928.0
2020-09-25 11:00:00,150.27,150.86,150.0,150.2,426266.0,150.27,150.86,150.0,150.2,426266.0
2020-09-25 11:10:00,150.17,151.17,150.13,151.16,385014.0,150.17,151.17,150.13,151.16,385014.0
2020-09-25 11:20:00,151.15,151.47,150.91,150.99,345544.0,151.15,151.47,150.91,150.99,345544.0
2020-09-25 11:30:00,151.0,151.84,150.99,151.37,341361.0,151.0,151.84,150.99,151.37,341361.0
2020-09-25 11:40:00,151.37,151.4,150.25,150.37,356199.0,151.37,151.4,150.25,150.37,356199.0
2020-09-25 11:50:00,150.36,150.78,150.2,150.22,325627.0,150.36,150.78,150.2,150.22,325627.0
2020-09-25 12:00:00,150.2,150.88,150.1,150.87,220785.0,150.2,150.88,150.1,150.87,220785.0
2020-09-25 12:10:00,150.89,151.15,150.72,150.93,263218.0,150.89,151.15,150.72,150.93,263218.0
2020-09-25 12:20:00,150.92,151.03,150.42,150.67,209485.0,150.92,151.03,150.42,150.67,209485.0
2020-09-25 12:30:00,150.65,151.8,150.62,151.67,346560.0,150.65,151.8,150.62,151.67,346560.0
2020-09-25 12:40:00,151.67,152.42,151.47,152.15,664898.0,151.67,152.42,151.47,152.15,664898.0
2020-09-25 12:50:00,152.17,152.98,152.12,152.43,581711.0,152.17,152.98,152.12,152.43,581711.0
2020-09-25 13:00:00,152.37,152.69,152.07,152.52,443788.0,152.37,152.69,152.07,152.52,443788.0
2020-09-25 13:10:00,152.53,152.54,152.03,152.28,435347.0,152.53,152.54,152.03,152.28,435347.0
2020-09-25 13:20:00,152.3,153.36,152.3,152.91,598082.0,152.3,153.36,152.3,152.91,598082.0
2020-09-25 13:30:00,152.94,153.03,152.01,152.23,416164.0,152.94,153.03,152.01,152.23,416164.0
2020-09-25 13:40:00,152.22,152.58,152.05,152.11,302237.0,152.22,152.58,152.05,152.11,302237.0
2020-09-25 13:50:00,152.13,152.2,151.54,151.87,325037.0,152.13,152.2,151.54,151.87,325037.0
2020-09-25 14:00:00,151.84,152.21,151.62,151.63,306803.0,151.84,152.21,151.62,151.63,306803.0
2020-09-25 14:10:00,151.64,151.87,151.21,151.34,375068.0,151.64,151.87,151.21,151.34,375068.0
2020-09-25 14:20:00,151.34,153.02,151.28,152.83,779438.0,151.34,153.02,151.28,152.83,779438.0
2020-09-25 14:30:00,152.8,154.09,152.8,153.9,1530632.0,152.8,154.09,152.8,153.9,1530632.0
2020-09-25 14:40:00,153.88,155.01,153.22,154.82,1548503.0,153.88,155.01,153.22,154.82,1548503.0
2020-09-25 14:50:00,154.82,155.3,154.06,154.28,1364221.0,154.82,155.3,154.06,154.28,1364221.0
2020-09-25 15:00:00,154.29,154.92,154.27,154.8,728433.0,154.29,154.92,154.27,154.8,728433.0
2020-09-25 15:10:00,154.8,155.2,154.55,155.08,701877.0,154.8,155.2,154.55,155.08,701877.0
2020-09-25 15:20:00,155.09,155.48,154.89,155.36,743652.0,155.09,155.48,154.89,155.36,743652.0
2020-09-25 15:30:00,155.36,155.44,154.25,154.62,971196.0,155.36,155.44,154.25,154.62,971196.0
2020-09-25 15:40:00,154.63,155.0,154.5,154.98,690302.0,154.63,155.0,154.5,154.98,690302.0
2020-09-25 15:50:00,154.93,156.32,154.82,156.06,1599193.0,154.93,156.32,154.82,156.06,1599193.0
2020-09-28 09:30:00,160.47,162.57,159.21,160.04,2098965.0,160.47,162.57,159.21,160.04,2098965.0
2020-09-28 09:40:00,160.14,162.08,159.2,161.73,1571106.0,160.14,162.08,159.2,161.73,1571106.0
2020-09-28 09:50:00,161.76,163.71,161.27,163.61,2315066.0,161.76,163.71,161.27,163.61,2315066.0
2020-09-28 10:00:00,163.6,164.47,163.5,164.34,1784680.0,163.6,164.47,163.5,164.34,1784680.0
2020-09-28 10:10:00,164.37,165.17,164.18,164.63,1396163.0,164.37,165.17,164.18,164.63,1396163.0
2020-09-28 10:20:00,164.62,165.24,164.33,164.71,851937.0,164.62,165.24,164.33,164.71,851937.0
2020-09-28 10:30:00,164.7,165.68,164.54,164.71,1205680.0,164.7,165.68,164.54,164.71,1205680.0
2020-09-28 10:40:00,164.68,164.88,163.55,164.2,885073.0,164.68,164.88,163.55,164.2,885073.0
2020-09-28 10:50:00,164.23,165.19,164.19,165.12,849631.0,164.23,165.19,164.19,165.12,849631.0
2020-09-28 11:00:00,165.12,165.5,164.29,165.22,899881.0,165.12,165.5,164.29,165.22,899881.0
2020-09-28 11:10:00,165.25,166.18,165.21,165.95,900935.0,165.25,166.18,165.21,165.95,900935.0
2020-09-28 11:20:00,165.9,166.54,165.62,165.97,772898.0,165.9,166.54,165.62,165.97,772898.0
2020-09-28 11:30:00,165.98,166.65,165.79,166.57,643148.0,165.98,166.65,165.79,166.57,643148.0
2020-09-28 11:40:00,166.56,166.57,165.56,165.85,624172.0,166.56,166.57,165.56,165.85,624172.0
2020-09-28 11:50:00,165.86,166.02,165.3,165.74,450511.0,165.86,166.02,165.3,165.74,450511.0
2020-09-28 12:00:00,165.75,166.44,165.55,166.42,482837.0,165.75,166.44,165.55,166.42,482837.0
2020-09-28 12:10:00,166.41,166.66,166.12,166.35,475570.0,166.41,166.66,166.12,166.35,475570.0
2020-09-28 12:20:00,166.33,166.78,166.05,166.54,542333.0,166.33,166.78,166.05,166.54,542333.0
2020-09-28 12:30:00,166.53,167.05,166.05,167.02,641951.0,166.53,167.05,166.05,167.02,641951.0
2020-09-28 12:40:00,167.04,167.9,167.04,167.73,955977.0,167.04,167.9,167.04,167.73,955977.0
2020-09-28 12:50:00,167.74,168.0,167.16,167.35,843279.0,167.74,168.0,167.16,167.35,843279.0
2020-09-28 13:00:00,167.38,167.44,166.61,166.89,640097.0,167.38,167.44,166.61,166.89,640097.0
2020-09-28 13:10:00,166.91,167.82,166.9,167.4,823465.0,166.91,167.82,166.9,167.4,823465.0
2020-09-28 13:20:00,167.41,167.41,165.92,165.92,827494.0,167.41,167.41,165.92,165.92,827494.0
2020-09-28 13:30:00,165.92,166.57,165.87,166.26,713770.0,165.92,166.57,165.87,166.26,713770.0
2020-09-28 13:40:00,166.23,166.24,165.33,165.78,675003.0,166.23,166.24,165.33,165.78,675003.0
2020-09-28 13:50:00,165.78,166.01,165.13,165.24,499659.0,165.78,166.01,165.13,165.24,499659.0
2020-09-28 14:00:00,165.19,166.09,165.01,165.88,768221.0,165.19,166.09,165.01,165.88,768221.0
2020-09-28 14:10:00,165.81,166.11,165.15,165.34,607402.0,165.81,166.11,165.15,165.34,607402.0
2020-09-28 14:20:00,165.36,165.5,164.38,164.58,850947.0,165.36,165.5,164.38,164.58,850947.0
2020-09-28 14:30:00,164.58,165.89,164.56,165.84,658249.0,164.58,165.89,164.56,165.84,658249.0
2020-09-28 14:40:00,165.86,166.48,165.53,166.34,651566.0,165.86,166.48,165.53,166.34,651566.0
2020-09-28 14:50:00,166.35,166.55,165.83,166.13,631992.0,166.35,166.55,165.83,166.13,631992.0
2020-09-28 15:00:00,166.13,166.95,166.06,166.73,744448.0,166.13,166.95,166.06,166.73,744448.0
2020-09-28 15:10:00,166.77,166.97,166.5,166.64,521477.0,166.77,166.97,166.5,166.64,521477.0
2020-09-28 15:20:00,166.65,166.75,165.83,166.65,662060.0,166.65,166.75,165.83,166.65,662060.0
2020-09-28 15:30:00,166.61,166.65,166.06,166.18,541589.0,166.61,166.65,166.06,166.18,541589.0
2020-09-28 15:40:00,166.17,166.4,165.89,166.07,651452.0,166.17,166.4,165.89,166.07,651452.0
2020-09-28 15:50:00,166.04,166.26,165.83,166.21,886761.0,166.04,166.26,165.83,166.21,886761.0
2020-09-29 09:30:00,164.77,164.98,162.75,164.12,1268673.0,164.77,164.98,162.75,164.12,1268673.0
2020-09-29 09:40:00,164.12,164.12,162.45,163.09,1082241.0,164.12,164.12,162.45,163.09,1082241.0
2020-09-29 09:50:00,163.04,163.08,162.01,162.66,827759.0,163.04,163.08,162.01,162.66,827759.0
2020-09-29 10:00:00,162.61,163.74,162.29,162.86,762409.0,162.61,163.74,162.29,162.86,762409.0
2020-09-29 10:10:00,162.85,163.69,162.67,163.41,453855.0,162.85,163.69,162.67,163.41,453855.0
2020-09-29 10:20:00,163.44,164.82,163.43,164.32,698638.0,163.44,164.82,163.43,164.32,698638.0
2020-09-29 10:30:00,164.34,165.5,163.46,163.68,1016609.0,164.34,165.5,163.46,163.68,1016609.0
2020-09-29 10:40:00,163.67,164.26,163.35,164.05,462323.0,163.67,164.26,163.35,164.05,462323.0
2020-09-29 10:50:00,164.03,164.61,163.52,163.84,400506.0,164.03,164.61,163.52,163.84,400506.0
2020-09-29 11:00:00,163.82,163.92,163.12,163.3,494750.0,163.82,163.92,163.12,163.3,494750.0
2020-09-29 11:10:00,163.32,164.25,163.17,164.22,359624.0,163.32,164.25,163.17,164.22,359624.0
2020-09-29 11:20:00,164.2,164.37,163.61,163.66,243722.0,164.2,164.37,163.61,163.66,243722.0
2020-09-29 11:30:00,163.61,164.32,163.34,164.23,248281.0,163.61,164.32,163.34,164.23,248281.0
2020-09-29 11:40:00,164.25,164.26,162.88,163.08,408540.0,164.25,164.26,162.88,163.08,408540.0
2020-09-29 11:50:00,163.1,163.4,162.74,162.85,435592.0,163.1,163.4,162.74,162.85,435592.0
2020-09-29 12:00:00,162.84,163.06,162.26,162.85,450708.0,162.84,163.06,162.26,162.85,450708.0
2020-09-29 12:10:00,162.87,163.35,162.81,163.3,282852.0,162.87,163.35,162.81,163.3,282852.0
2020-09-29 12:20:00,163.25,163.66,163.07,163.48,270132.0,163.25,163.66,163.07,163.48,270132.0
2020-09-29 12:30:00,163.45,163.79,163.19,163.74,244549.0,163.45,163.79,163.19,163.74,244549.0
2020-09-29 12:40:00,163.72,163.88,163.03,163.37,276510.0,163.72,163.88,163.03,163.37,276510.0
2020-09-29 12:50:00,163.38,163.65,163.28,163.48,157693.0,163.38,163.65,163.28,163.48,157693.0
2020-09-29 13:00:00,163.5,163.74,162.98,163.1,194054.0,163.5,163.74,162.98,163.1,194054.0
2020-09-29 13:10:00,163.15,163.44,162.92,163.41,208442.0,163.15,163.44,162.92,163.41,208442.0
2020-09-29 13:20:00,163.4,163.41,162.82,163.0,358379.0,163.4,163.41,162.82,163.0,358379.0
2020-09-29 13:30:00,163.02,163.29,162.77,163.01,272329.0,163.02,163.29,162.77,163.01,272329.0
2020-09-29 13:40:00,163.01,163.48,162.87,163.41,186451.0,163.01,163.48,162.87,163.41,186451.0
2020-09-29 13:50:00,163.42,163.87,163.4,163.72,323112.0,163.42,163.87,163.4,163.72,323112.0
2020-09-29 14:00:00,163.75,163.98,163.56,163.92,217912.0,163.75,163.98,163.56,163.92,217912.0
2020-09-29 14:10:00,163.91,164.92,163.77,164.91,505771.0,163.91,164.92,163.77,164.91,505771.0
2020-09-29 14:20:00,164.91,165.24,164.33,164.99,527233.0,164.91,165.24,164.33,164.99,527233.0
2020-09-29 14:30:00,164.98,165.3,164.42,165.03,562572.0,164.98,165.3,164.42,165.03,562572.0
2020-09-29 14:40:00,165.06,165.1,164.55,164.64,215574.0,165.06,165.1,164.55,164.64,215574.0
2020-09-29 14:50:00,164.64,165.0,164.53,164.61,237417.0,164.64,165.0,164.53,164.61,237417.0
2020-09-29 15:00:00,164.64,164.78,164.13,164.4,263584.0,164.64,164.78,164.13,164.4,263584.0
2020-09-29 15:10:00,164.42,164.83,164.28,164.77,196329.0,164.42,164.83,164.28,164.77,196329.0
2020-09-29 15:20:00,164.76,164.81,164.22,164.22,323202.0,164.76,164.81,164.22,164.22,323202.0
2020-09-29 15:30:00,164.23,164.46,163.85,163.9,299196.0,164.23,164.46,163.85,163.9,299196.0
2020-09-29 15:40:00,163.88,164.39,163.81,164.3,320018.0,163.88,164.39,163.81,164.3,320018.0
2020-09-29 15:50:00,164.29,164.45,163.6,163.6,567341.0,164.29,164.45,163.6,163.6,567341.0
2020-09-30 09:30:00,164.5,167.64,164.49,167.52,1329751.0,164.5,167.64,164.49,167.52,1329751.0
2020-09-30 09:40:00,167.43,168.55,167.18,167.78,1224977.0,167.43,168.55,167.18,167.78,1224977.0
2020-09-30 09:50:00,167.74,169.87,167.22,169.61,1788352.0,167.74,169.87,167.22,169.61,1788352.0
2020-09-30 10:00:00,169.57,170.98,169.28,170.18,1719680.0,169.57,170.98,169.28,170.18,1719680.0
2020-09-30 10:10:00,170.18,170.43,169.16,169.97,1058420.0,170.18,170.43,169.16,169.97,1058420.0
2020-09-30 10:20:00,169.99,170.24,168.71,169.0,936147.0,169.99,170.24,168.71,169.0,936147.0
2020-09-30 10:30:00,169.03,170.0,169.01,169.8,859782.0,169.03,170.0,169.01,169.8,859782.0
2020-09-30 10:40:00,169.78,170.1,168.84,168.9,690517.0,169.78,170.1,168.84,168.9,690517.0
2020-09-30 10:50:00,168.88,169.19,168.17,168.34,620822.0,168.88,169.19,168.17,168.34,620822.0
2020-09-30 11:00:00,168.33,168.52,167.25,167.4,749286.0,168.33,168.52,167.25,167.4,749286.0
2020-09-30 11:10:00,167.38,167.71,166.57,166.75,811190.0,167.38,167.71,166.57,166.75,811190.0
2020-09-30 11:20:00,166.72,167.01,166.16,166.45,766491.0,166.72,167.01,166.16,166.45,766491.0
2020-09-30 11:30:00,166.44,167.2,166.37,166.61,750563.0,166.44,167.2,166.37,166.61,750563.0
2020-09-30 11:40:00,166.62,167.15,166.36,166.5,428320.0,166.62,167.15,166.36,166.5,428320.0
2020-09-30 11:50:00,166.47,167.0,165.84,166.91,639032.0,166.47,167.0,165.84,166.91,639032.0
2020-09-30 12:00:00,166.9,167.68,166.88,167.09,767720.0,166.9,167.68,166.88,167.09,767720.0
2020-09-30 12:10:00,167.07,167.1,166.31,166.63,446785.0,167.07,167.1,166.31,166.63,446785.0
2020-09-30 12:20:00,166.63,167.99,166.59,167.87,708597.0,166.63,167.99,166.59,167.87,708597.0
2020-09-30 12:30:00,167.89,168.75,167.45,168.7,657424.0,167.89,168.75,167.45,168.7,657424.0
2020-09-30 12:40:00,168.71,169.06,168.2,168.94,639202.0,168.71,169.06,168.2,168.94,639202.0
2020-09-30 12:50:00,168.94,169.55,168.7,169.31,754663.0,168.94,169.55,168.7,169.31,754663.0
2020-09-30 13:00:00,169.34,169.38,168.65,168.88,557406.0,169.34,169.38,168.65,168.88,557406.0
2020-09-30 13:10:00,168.89,169.2,168.51,168.71,406614.0,168.89,169.2,168.51,168.71,406614.0
2020-09-30 13:20:00,168.7,169.45,168.66,169.14,389689.0,168.7,169.45,168.66,169.14,389689.0
2020-09-30 13:30:00,169.15,169.49,168.95,169.23,409381.0,169.15,169.49,168.95,169.23,409381.0
2020-09-30 13:40:00,169.23,169.5,169.07,169.19,342925.0,169.23,169.5,169.07,169.19,342925.0
2020-09-30 13:50:00,169.19,169.65,167.96,168.0,671784.0,169.19,169.65,167.96,168.0,671784.0
2020-09-30 14:00:00,168.01,168.42,167.61,167.93,544177.0,168.01,168.42,167.61,167.93,544177.0
2020-09-30 14:10:00,167.94,168.78,167.89,168.5,638719.0,167.94,168.78,167.89,168.5,638719.0
2020-09-30 14:20:00,168.46,168.96,166.3,167.11,1148246.0,168.46,168.96,166.3,167.11,1148246.0
2020-09-30 14:30:00,167.07,167.4,166.58,166.74,789087.0,167.07,167.4,166.58,166.74,789087.0
2020-09-30 14:40:00,166.72,166.9,165.4,165.65,1034123.0,166.72,166.9,165.4,165.65,1034123.0
2020-09-30 14:50:00,165.64,167.33,165.51,167.18,1341766.0,165.64,167.33,165.51,167.18,1341766.0
2020-09-30 15:00:00,167.16,167.19,165.73,166.38,1130149.0,167.16,167.19,165.73,166.38,1130149.0
2020-09-30 15:10:00,166.38,166.5,164.61,164.61,1169637.0,166.38,166.5,164.61,164.61,1169637.0
2020-09-30 15:20:00,164.68,165.45,164.13,165.22,1184717.0,164.68,165.45,164.13,165.22,1184717.0
2020-09-30 15:30:00,165.22,165.24,164.11,164.68,827395.0,165.22,165.24,164.11,164.68,827395.0
2020-09-30 15:40:00,164.66,165.69,164.27,165.17,973148.0,164.66,165.69,164.27,165.17,973148.0
2020-09-30 15:50:00,165.2,165.87,165.07,165.36,1018638.0,165.2,165.87,165.07,165.36,1018638.0
2020-10-01 09:30:00,170.15,172.3,168.88,172.23,2670080.0,170.15,172.3,168.88,172.23,2670080.0
2020-10-01 09:40:00,172.2,172.76,170.62,171.06,2053030.0,172.2,172.76,170.62,171.06,2053030.0
2020-10-01 09:50:00,170.94,171.2,169.69,170.19,1355343.0,170.94,171.2,169.69,170.19,1355343.0
2020-10-01 10:00:00,170.1,170.29,168.16,168.57,1489716.0,170.1,170.29,168.16,168.57,1489716.0
2020-10-01 10:10:00,168.56,170.04,168.31,169.59,1187114.0,168.56,170.04,168.31,169.59,1187114.0
2020-10-01 10:20:00,169.55,169.87,168.8,169.14,790737.0,169.55,169.87,168.8,169.14,790737.0
2020-10-01 10:30:00,169.13,169.7,168.8,169.44,653704.0,169.13,169.7,168.8,169.44,653704.0
2020-10-01 10:40:00,169.47,169.54,168.8,168.94,602452.0,169.47,169.54,168.8,168.94,602452.0
2020-10-01 10:50:00,168.91,169.41,168.25,169.4,649363.0,168.91,169.41,168.25,169.4,649363.0
2020-10-01 11:00:00,169.42,170.52,169.2,169.92,825226.0,169.42,170.52,169.2,169.92,825226.0
2020-10-01 11:10:00,169.94,170.25,169.53,169.86,539251.0,169.94,170.25,169.53,169.86,539251.0
2020-10-01 11:20:00,169.88,170.18,169.56,169.66,475945.0,169.88,170.18,169.56,169.66,475945.0
2020-10-01 11:30:00,169.72,169.82,168.37,168.37,761499.0,169.72,169.82,168.37,168.37,761499.0
2020-10-01 11:40:00,168.39,168.6,167.72,167.85,971567.0,168.39,168.6,167.72,167.85,971567.0
2020-10-01 11:50:00,167.8,168.32,167.45,168.21,542299.0,167.8,168.32,167.45,168.21,542299.0
2020-10-01 12:00:00,168.2,168.46,167.73,167.89,363872.0,168.2,168.46,167.73,167.89,363872.0
2020-10-01 12:10:00,167.97,168.07,167.31,167.75,438246.0,167.97,168.07,167.31,167.75,438246.0
2020-10-01 12:20:00,167.7,167.97,167.35,167.88,383811.0,167.7,167.97,167.35,167.88,383811.0
2020-10-01 12:30:00,167.83,168.01,167.42,167.58,291511.0,167.83,168.01,167.42,167.58,291511.0
2020-10-01 12:40:00,167.57,168.27,167.52,167.72,450626.0,167.57,168.27,167.52,167.72,450626.0
2020-10-01 12:50:00,167.7,167.77,167.02,167.31,347105.0,167.7,167.77,167.02,167.31,347105.0
2020-10-01 13:00:00,167.32,167.7,167.06,167.57,418612.0,167.32,167.7,167.06,167.57,418612.0
2020-10-01 13:10:00,167.57,167.87,167.29,167.84,333284.0,167.57,167.87,167.29,167.84,333284.0
2020-10-01 13:20:00,167.84,168.32,167.69,167.71,519553.0,167.84,168.32,167.69,167.71,519553.0
2020-10-01 13:30:00,167.75,167.82,167.3,167.64,452313.0,167.75,167.82,167.3,167.64,452313.0
2020-10-01 13:40:00,167.62,167.69,167.02,167.13,324403.0,167.62,167.69,167.02,167.13,324403.0
2020-10-01 13:50:00,167.13,167.5,166.57,166.66,379578.0,167.13,167.5,166.57,166.66,379578.0
2020-10-01 14:00:00,166.69,167.05,165.63,165.72,1032228.0,166.69,167.05,165.63,165.72,1032228.0
2020-10-01 14:10:00,165.72,166.32,165.57,166.1,559695.0,165.72,166.32,165.57,166.1,559695.0
2020-10-01 14:20:00,166.1,166.95,166.09,166.86,505934.0,166.1,166.95,166.09,166.86,505934.0
2020-10-01 14:30:00,166.84,166.95,166.5,166.71,323266.0,166.84,166.95,166.5,166.71,323266.0
2020-10-01 14:40:00,166.69,167.15,166.53,167.07,390608.0,166.69,167.15,166.53,167.07,390608.0
2020-10-01 14:50:00,167.02,167.29,166.92,167.15,264819.0,167.02,167.29,166.92,167.15,264819.0
2020-10-01 15:00:00,167.18,167.75,167.06,167.49,369283.0,167.18,167.75,167.06,167.49,369283.0
2020-10-01 15:10:00,167.51,167.7,166.97,167.05,369912.0,167.51,167.7,166.97,167.05,369912.0
2020-10-01 15:20:00,167.02,167.08,166.44,166.84,418896.0,167.02,167.08,166.44,166.84,418896.0
2020-10-01 15:30:00,166.8,167.49,166.71,167.22,359458.0,166.8,167.49,166.71,167.22,359458.0
2020-10-01 15:40:00,167.23,167.57,166.9,167.45,402177.0,167.23,167.57,166.9,167.45,402177.0
2020-10-01 15:50:00,167.44,168.31,167.39,167.96,784753.0,167.44,168.31,167.39,167.96,784753.0
2020-10-02 09:30:00,162.07,164.77,161.8,164.23,1750460.0,162.07,164.77,161.8,164.23,1750460.0
2020-10-02 09:40:00,164.1,165.19,163.52,164.88,973860.0,164.1,165.19,163.52,164.88,973860.0
2020-10-02 09:50:00,164.84,165.0,163.3,163.73,1158735.0,164.84,165.0,163.3,163.73,1158735.0
2020-10-02 10:00:00,163.82,164.44,163.63,164.21,613957.0,163.82,164.44,163.63,164.21,613957.0
2020-10-02 10:10:00,164.21,164.5,163.03,163.31,830745.0,164.21,164.5,163.03,163.31,830745.0
2020-10-02 10:20:00,163.29,163.67,162.82,163.43,602740.0,163.29,163.67,162.82,163.43,602740.0
2020-10-02 10:30:00,163.42,163.5,162.8,162.83,427845.0,163.42,163.5,162.8,162.83,427845.0
2020-10-02 10:40:00,162.85,163.0,162.58,162.73,365477.0,162.85,163.0,162.58,162.73,365477.0
2020-10-02 10:50:00,162.7,163.55,162.69,163.17,396037.0,162.7,163.55,162.69,163.17,396037.0
2020-10-02 11:00:00,163.2,164.23,163.03,163.94,446780.0,163.2,164.23,163.03,163.94,446780.0
2020-10-02 11:10:00,163.91,164.5,163.88,164.45,415173.0,163.91,164.5,163.88,164.45,415173.0
2020-10-02 11:20:00,164.47,164.65,164.04,164.53,459386.0,164.47,164.65,164.04,164.53,459386.0
2020-10-02 11:30:00,164.53,164.64,163.85,164.03,396090.0,164.53,164.64,163.85,164.03,396090.0
2020-10-02 11:40:00,164.06,164.35,163.85,164.35,201066.0,164.06,164.35,163.85,164.35,201066.0
2020-10-02 11:50:00,164.36,164.5,163.51,163.55,291848.0,164.36,164.5,163.51,163.55,291848.0
2020-10-02 12:00:00,163.55,165.54,162.9,165.49,913003.0,163.55,165.54,162.9,165.49,913003.0
2020-10-02 12:10:00,165.52,169.54,165.08,169.5,2268606.0,165.52,169.54,165.08,169.5,2268606.0
2020-10-02 12:20:00,169.54,169.78,167.65,168.26,1735595.0,169.54,169.78,167.65,168.26,1735595.0
2020-10-02 12:30:00,168.2,168.78,167.25,168.63,1116280.0,168.2,168.78,167.25,168.63,1116280.0
2020-10-02 12:40:00,168.64,169.1,167.61,167.82,1157349.0,168.64,169.1,167.61,167.82,1157349.0
2020-10-02 12:50:00,167.85,168.54,167.47,168.51,708589.0,167.85,168.54,167.47,168.51,708589.0
2020-10-02 13:00:00,168.5,168.85,167.91,168.12,668194.0,168.5,168.85,167.91,168.12,668194.0
2020-10-02 13:10:00,168.17,168.9,167.67,168.09,649585.0,168.17,168.9,167.67,168.09,649585.0
2020-10-02 13:20:00,168.06,168.48,167.3,167.48,511536.0,168.06,168.48,167.3,167.48,511536.0
2020-10-02 13:30:00,167.53,167.63,166.69,167.22,802878.0,167.53,167.63,166.69,167.22,802878.0
2020-10-02 13:40:00,167.27,167.44,165.92,166.19,838668.0,167.27,167.44,165.92,166.19,838668.0
2020-10-02 13:50:00,166.22,166.48,165.92,166.4,475740.0,166.22,166.48,165.92,166.4,475740.0
2020-10-02 14:00:00,166.45,167.56,166.42,167.45,550504.0,166.45,167.56,166.42,167.45,550504.0
2020-10-02 14:10:00,167.43,167.75,167.12,167.48,459197.0,167.43,167.75,167.12,167.48,459197.0
2020-10-02 14:20:00,167.52,167.72,166.88,166.94,345036.0,167.52,167.72,166.88,166.94,345036.0
2020-10-02 14:30:00,166.98,167.29,166.78,167.05,279171.0,166.98,167.29,166.78,167.05,279171.0
2020-10-02 14:40:00,167.07,167.58,166.96,167.49,246823.0,167.07,167.58,166.96,167.49,246823.0
2020-10-02 14:50:00,167.42,167.51,167.03,167.32,208360.0,167.42,167.51,167.03,167.32,208360.0
2020-10-02 15:00:00,167.3,167.43,166.68,166.78,289998.0,167.3,167.43,166.68,166.78,289998.0
2020-10-02 15:10:00,166.78,167.38,166.3,167.2,382528.0,166.78,167.38,166.3,167.2,382528.0
2020-10-02 15:20:00,167.23,167.6,167.1,167.39,335689.0,167.23,167.6,167.1,167.39,335689.0
2020-10-02 15:30:00,167.42,168.19,167.24,168.05,514356.0,167.42,168.19,167.24,168.05,514356.0
2020-10-02 15:40:00,168.09,168.19,167.2,167.48,454201.0,168.09,168.19,167.2,167.48,454201.0
2020-10-02 15:50:00,167.5,168.64,167.4,168.1,1045567.0,167.5,168.64,167.4,168.1,1045567.0
2020-10-05 09:30:00,169.49,170.64,168.1,168.33,1119481.0,169.49,170.64,168.1,168.33,1119481.0
2020-10-05 09:40:00,168.5,169.16,167.51,168.64,771354.0,168.5,169.16,167.51,168.64,771354.0
2020-10-05 09:50:00,168.59,169.75,168.58,169.3,624723.0,168.59,169.75,168.58,169.3,624723.0
2020-10-05 10:00:00,169.35,170.28,169.12,169.89,614007.0,169.35,170.28,169.12,169.89,614007.0
2020-10-05 10:10:00,169.89,170.27,169.47,170.16,494156.0,169.89,170.27,169.47,170.16,494156.0
2020-10-05 10:20:00,170.13,170.55,169.76,169.87,509466.0,170.13,170.55,169.76,169.87,509466.0
2020-10-05 10:30:00,169.92,170.25,169.58,169.88,291457.0,169.92,170.25,169.58,169.88,291457.0
2020-10-05 10:40:00,169.92,171.36,169.77,171.17,630404.0,169.92,171.36,169.77,171.17,630404.0
2020-10-05 10:50:00,171.18,171.78,171.02,171.49,801341.0,171.18,171.78,171.02,171.49,801341.0
2020-10-05 11:00:00,171.5,172.08,171.12,171.27,843261.0,171.5,172.08,171.12,171.27,843261.0
2020-10-05 11:10:00,171.26,171.54,170.83,171.28,525077.0,171.26,171.54,170.83,171.28,525077.0
2020-10-05 11:20:00,171.25,171.36,170.32,170.4,454763.0,171.25,171.36,170.32,170.4,454763.0
2020-10-05 11:30:00,170.43,170.67,170.02,170.03,371109.0,170.43,170.67,170.02,170.03,371109.0
2020-10-05 11:40:00,170.06,170.97,169.8,170.8,532102.0,170.06,170.97,169.8,170.8,532102.0
2020-10-05 11:50:00,170.8,170.9,170.05,170.12,329195.0,170.8,170.9,170.05,170.12,329195.0
2020-10-05 12:00:00,170.14,170.4,169.89,170.07,293746.0,170.14,170.4,169.89,170.07,293746.0
2020-10-05 12:10:00,170.06,170.73,170.01,170.42,337239.0,170.06,170.73,170.01,170.42,337239.0
2020-10-05 12:20:00,170.44,170.97,170.31,170.91,227185.0,170.44,170.97,170.31,170.91,227185.0
2020-10-05 12:30:00,170.93,171.49,170.82,171.4,452035.0,170.93,171.49,170.82,171.4,452035.0
2020-10-05 12:40:00,171.4,171.5,171.03,171.11,347910.0,171.4,171.5,171.03,171.11,347910.0
2020-10-05 12:50:00,171.09,171.32,170.86,170.99,260350.0,171.09,171.32,170.86,170.99,260350.0
2020-10-05 13:00:00,171.03,171.23,170.63,170.72,241970.0,171.03,171.23,170.63,170.72,241970.0
2020-10-05 13:10:00,170.76,171.09,170.74,170.95,172409.0,170.76,171.09,170.74,170.95,172409.0
2020-10-05 13:20:00,170.98,171.19,170.71,171.15,219115.0,170.98,171.19,170.71,171.15,219115.0
2020-10-05 13:30:00,171.1,171.41,171.05,171.25,255865.0,171.1,171.41,171.05,171.25,255865.0
2020-10-05 13:40:00,171.23,171.46,170.84,170.97,310411.0,171.23,171.46,170.84,170.97,310411.0
2020-10-05 13:50:00,170.96,170.97,170.33,170.4,281410.0,170.96,170.97,170.33,170.4,281410.0
2020-10-05 14:00:00,170.45,170.62,170.18,170.38,275760.0,170.45,170.62,170.18,170.38,275760.0
2020-10-05 14:10:00,170.37,170.48,170.12,170.25,268122.0,170.37,170.48,170.12,170.25,268122.0
2020-10-05 14:20:00,170.27,170.66,170.12,170.28,367627.0,170.27,170.66,170.12,170.28,367627.0
2020-10-05 14:30:00,170.28,170.7,170.2,170.6,257674.0,170.28,170.7,170.2,170.6,257674.0
2020-10-05 14:40:00,170.57,170.89,170.54,170.89,260752.0,170.57,170.89,170.54,170.89,260752.0
2020-10-05 14:50:00,170.87,171.3,170.86,171.28,282193.0,170.87,171.3,170.86,171.28,282193.0
2020-10-05 15:00:00,171.26,171.44,171.11,171.4,271740.0,171.26,171.44,171.11,171.4,271740.0
2020-10-05 15:10:00,171.4,171.73,171.39,171.55,361028.0,171.4,171.73,171.39,171.55,361028.0
2020-10-05 15:20:00,171.55,171.68,171.23,171.44,332952.0,171.55,171.68,171.23,171.44,332952.0
2020-10-05 15:30:00,171.38,171.51,171.21,171.42,329414.0,171.38,171.51,171.21,171.42,329414.0
2020-10-05 15:40:00,171.43,171.49,171.01,171.13,307841.0,171.43,171.49,171.01,171.13,307841.0
2020-10-05 15:50:00,171.13,171.31,170.97,171.16,517377.0,171.13,171.31,170.97,171.16,517377.0
2020-10-06 09:30:00,173.04,174.02,172.22,173.04,1279663.0,173.04,174.02,172.22,173.04,1279663.0
2020-10-06 09:40:00,173.08,175.31,172.25,175.24,1839139.0,173.08,175.31,172.25,175.24,1839139.0
2020-10-06 09:50:00,175.21,175.56,173.7,173.75,1078255.0,175.21,175.56,173.7,173.75,1078255.0
2020-10-06 10:00:00,173.8,174.39,173.39,173.63,662078.0,173.8,174.39,173.39,173.63,662078.0
2020-10-06 10:10:00,173.68,174.23,172.93,173.77,721189.0,173.68,174.23,172.93,173.77,721189.0
2020-10-06 10:20:00,173.77,174.7,173.62,174.66,493080.0,173.77,174.7,173.62,174.66,493080.0
2020-10-06 10:30:00,174.66,174.69,173.71,174.06,427686.0,174.66,174.69,173.71,174.06,427686.0
2020-10-06 10:40:00,174.1,174.62,173.6,174.2,476049.0,174.1,174.62,173.6,174.2,476049.0
2020-10-06 10:50:00,174.19,174.61,174.13,174.45,380840.0,174.19,174.61,174.13,174.45,380840.0
2020-10-06 11:00:00,174.48,174.6,173.9,174.04,471043.0,174.48,174.6,173.9,174.04,471043.0
2020-10-06 11:10:00,174.04,174.08,165.85,166.13,3453265.0,174.04,174.08,165.85,166.13,3453265.0
2020-10-06 11:20:00,166.13,168.23,165.35,166.99,3286447.0,166.13,168.23,165.35,166.99,3286447.0
2020-10-06 11:30:00,166.99,168.0,165.9,167.74,1895994.0,166.99,168.0,165.9,167.74,1895994.0
2020-10-06 11:40:00,167.7,168.0,166.85,167.0,1192938.0,167.7,168.0,166.85,167.0,1192938.0
2020-10-06 11:50:00,166.98,167.08,165.64,166.4,1274850.0,166.98,167.08,165.64,166.4,1274850.0
2020-10-06 12:00:00,166.35,166.59,164.79,165.16,1439995.0,166.35,166.59,164.79,165.16,1439995.0
2020-10-06 12:10:00,165.13,166.58,165.0,166.08,1298097.0,165.13,166.58,165.0,166.08,1298097.0
2020-10-06 12:20:00,166.17,166.73,166.03,166.37,902325.0,166.17,166.73,166.03,166.37,902325.0
2020-10-06 12:30:00,166.41,166.41,165.52,166.15,799669.0,166.41,166.41,165.52,166.15,799669.0
2020-10-06 12:40:00,166.15,166.89,166.04,166.8,716736.0,166.15,166.89,166.04,166.8,716736.0
2020-10-06 12:50:00,166.82,167.35,166.55,167.16,680923.0,166.82,167.35,166.55,167.16,680923.0
2020-10-06 13:00:00,167.13,167.49,166.71,167.31,627393.0,167.13,167.49,166.71,167.31,627393.0
2020-10-06 13:10:00,167.31,167.6,166.97,167.19,500405.0,167.31,167.6,166.97,167.19,500405.0
2020-10-06 13:20:00,167.19,167.23,166.29,166.4,596158.0,167.19,167.23,166.29,166.4,596158.0
2020-10-06 13:30:00,166.4,166.87,166.21,166.4,339203.0,166.4,166.87,166.21,166.4,339203.0
2020-10-06 13:40:00,166.4,166.58,165.34,165.65,738849.0,166.4,166.58,165.34,165.65,738849.0
2020-10-06 13:50:00,165.63,166.0,165.45,165.64,447232.0,165.63,166.0,165.45,165.64,447232.0
2020-10-06 14:00:00,165.64,165.89,165.12,165.44,571371.0,165.64,165.89,165.12,165.44,571371.0
2020-10-06 14:10:00,165.42,165.78,165.21,165.44,388721.0,165.42,165.78,165.21,165.44,388721.0
2020-10-06 14:20:00,165.41,165.68,165.02,165.18,474642.0,165.41,165.68,165.02,165.18,474642.0
2020-10-06 14:30:00,165.11,165.35,164.91,165.16,595750.0,165.11,165.35,164.91,165.16,595750.0
2020-10-06 14:40:00,165.17,165.49,164.23,164.39,506154.0,165.17,165.49,164.23,164.39,506154.0
2020-10-06 14:50:00,164.38,164.43,161.8,162.55,2011967.0,164.38,164.43,161.8,162.55,2011967.0
2020-10-06 15:00:00,162.56,162.69,160.79,161.73,1249290.0,162.56,162.69,160.79,161.73,1249290.0
2020-10-06 15:10:00,161.66,162.18,160.9,160.98,1181532.0,161.66,162.18,160.9,160.98,1181532.0
2020-10-06 15:20:00,160.99,161.14,160.05,160.9,1304908.0,160.99,161.14,160.05,160.9,1304908.0
2020-10-06 15:30:00,160.9,161.89,160.65,160.76,1310713.0,160.9,161.89,160.65,160.76,1310713.0
2020-10-06 15:40:00,160.74,161.1,160.21,160.33,931330.0,160.74,161.1,160.21,160.33,931330.0
2020-10-06 15:50:00,160.26,160.35,159.33,159.66,1743768.0,160.26,160.35,159.33,159.66,1743768.0
2020-10-07 09:30:00,163.71,164.78,163.17,164.14,1971569.0,163.71,164.78,163.17,164.14,1971569.0
2020-10-07 09:40:00,164.15,164.97,163.51,163.85,1267187.0,164.15,164.97,163.51,163.85,1267187.0
2020-10-07 09:50:00,163.81,164.66,163.31,163.89,1114723.0,163.81,164.66,163.31,163.89,1114723.0
2020-10-07 10:00:00,163.92,164.02,162.38,162.95,1003043.0,163.92,164.02,162.38,162.95,1003043.0
2020-10-07 10:10:00,163.01,163.65,162.4,163.64,799308.0,163.01,163.65,162.4,163.64,799308.0
2020-10-07 10:20:00,163.62,164.89,163.51,164.77,1017373.0,163.62,164.89,163.51,164.77,1017373.0
2020-10-07 10:30:00,164.79,166.35,164.74,165.27,1575986.0,164.79,166.35,164.74,165.27,1575986.0
2020-10-07 10:40:00,165.3,165.5,164.32,164.59,670445.0,165.3,165.5,164.32,164.59,670445.0
2020-10-07 10:50:00,164.58,164.94,164.38,164.53,391386.0,164.58,164.94,164.38,164.53,391386.0
2020-10-07 11:00:00,164.54,164.73,163.6,164.16,593183.0,164.54,164.73,163.6,164.16,593183.0
2020-10-07 11:10:00,164.12,164.49,163.62,163.99,371041.0,164.12,164.49,163.62,163.99,371041.0
2020-10-07 11:20:00,164.07,164.15,163.33,163.86,403660.0,164.07,164.15,163.33,163.86,403660.0
2020-10-07 11:30:00,163.84,164.68,163.7,164.61,615286.0,163.84,164.68,163.7,164.61,615286.0
2020-10-07 11:40:00,164.59,164.8,164.06,164.28,411113.0,164.59,164.8,164.06,164.28,411113.0
2020-10-07 11:50:00,164.29,164.4,163.85,164.16,345475.0,164.29,164.4,163.85,164.16,345475.0
2020-10-07 12:00:00,164.19,164.24,163.65,163.74,296238.0,164.19,164.24,163.65,163.74,296238.0
2020-10-07 12:10:00,163.74,163.95,163.6,163.81,249469.0,163.74,163.95,163.6,163.81,249469.0
2020-10-07 12:20:00,163.8,163.82,162.95,163.34,408077.0,163.8,163.82,162.95,163.34,408077.0
2020-10-07 12:30:00,163.33,163.58,163.11,163.22,234407.0,163.33,163.58,163.11,163.22,234407.0
2020-10-07 12:40:00,163.23,163.58,163.05,163.58,229717.0,163.23,163.58,163.05,163.58,229717.0
2020-10-07 12:50:00,163.53,163.53,163.07,163.31,233715.0,163.53,163.53,163.07,163.31,233715.0
2020-10-07 13:00:00,163.33,163.92,163.17,163.72,339605.0,163.33,163.92,163.17,163.72,339605.0
2020-10-07 13:10:00,163.69,163.75,163.21,163.43,268733.0,163.69,163.75,163.21,163.43,268733.0
2020-10-07 13:20:00,163.42,163.75,163.36,163.7,252414.0,163.42,163.75,163.36,163.7,252414.0
2020-10-07 13:30:00,163.69,163.85,163.45,163.68,315741.0,163.69,163.85,163.45,163.68,315741.0
2020-10-07 13:40:00,163.63,164.5,163.5,164.27,457286.0,163.63,164.5,163.5,164.27,457286.0
2020-10-07 13:50:00,164.24,164.52,163.8,163.87,395957.0,164.24,164.52,163.8,163.87,395957.0
2020-10-07 14:00:00,163.85,164.32,163.82,164.12,226823.0,163.85,164.32,163.82,164.12,226823.0
2020-10-07 14:10:00,164.16,164.25,163.83,164.21,213333.0,164.16,164.25,163.83,164.21,213333.0
2020-10-07 14:20:00,164.17,164.44,164.05,164.32,224877.0,164.17,164.44,164.05,164.32,224877.0
2020-10-07 14:30:00,164.33,164.79,164.24,164.42,346610.0,164.33,164.79,164.24,164.42,346610.0
2020-10-07 14:40:00,164.4,164.56,164.25,164.37,195736.0,164.4,164.56,164.25,164.37,195736.0
2020-10-07 14:50:00,164.35,164.7,164.33,164.61,198799.0,164.35,164.7,164.33,164.61,198799.0
2020-10-07 15:00:00,164.61,165.0,164.48,164.82,448286.0,164.61,165.0,164.48,164.82,448286.0
2020-10-07 15:10:00,164.81,165.31,164.71,165.16,488902.0,164.81,165.31,164.71,165.16,488902.0
2020-10-07 15:20:00,165.18,165.59,165.14,165.23,484259.0,165.18,165.59,165.14,165.23,484259.0
2020-10-07 15:30:00,165.25,165.27,164.64,164.91,426515.0,165.25,165.27,164.64,164.91,426515.0
2020-10-07 15:40:00,164.9,165.04,164.7,164.81,326723.0,164.9,165.04,164.7,164.81,326723.0
2020-10-07 15:50:00,164.82,165.19,164.52,164.55,665628.0,164.82,165.19,164.52,164.55,665628.0
2020-10-08 09:30:00,166.25,167.17,165.91,166.53,1003317.0,166.25,167.17,165.91,166.53,1003317.0
2020-10-08 09:40:00,166.57,166.79,165.55,165.94,620145.0,166.57,166.79,165.55,165.94,620145.0
2020-10-08 09:50:00,165.89,166.3,165.51,166.13,340078.0,165.89,166.3,165.51,166.13,340078.0
2020-10-08 10:00:00,166.18,166.43,165.11,165.58,485855.0,166.18,166.43,165.11,165.58,485855.0
2020-10-08 10:10:00,165.68,166.55,165.41,166.34,425109.0,165.68,166.55,165.41,166.34,425109.0
2020-10-08 10:20:00,166.31,167.77,166.24,166.8,1003087.0,166.31,167.77,166.24,166.8,1003087.0
2020-10-08 10:30:00,166.8,167.6,166.7,167.07,607120.0,166.8,167.6,166.7,167.07,607120.0
2020-10-08 10:40:00,167.12,167.29,166.7,167.17,387133.0,167.12,167.29,166.7,167.17,387133.0
2020-10-08 10:50:00,167.25,167.45,166.69,166.91,297685.0,167.25,167.45,166.69,166.91,297685.0
2020-10-08 11:00:00,166.9,166.98,166.51,166.81,234642.0,166.9,166.98,166.51,166.81,234642.0
2020-10-08 11:10:00,166.8,167.25,166.64,166.78,193087.0,166.8,167.25,166.64,166.78,193087.0
2020-10-08 11:20:00,166.72,166.86,164.55,164.63,1137565.0,166.72,166.86,164.55,164.63,1137565.0
2020-10-08 11:30:00,164.63,164.8,163.54,164.56,1259920.0,164.63,164.8,163.54,164.56,1259920.0
2020-10-08 11:40:00,164.57,164.95,164.43,164.65,647853.0,164.57,164.95,164.43,164.65,647853.0
2020-10-08 11:50:00,164.68,165.2,164.35,164.98,404561.0,164.68,165.2,164.35,164.98,404561.0
2020-10-08 12:00:00,165.02,165.82,164.96,165.57,408965.0,165.02,165.82,164.96,165.57,408965.0
2020-10-08 12:10:00,165.55,165.97,165.33,165.89,335743.0,165.55,165.97,165.33,165.89,335743.0
2020-10-08 12:20:00,165.86,165.92,165.57,165.71,215912.0,165.86,165.92,165.57,165.71,215912.0
2020-10-08 12:30:00,165.73,166.21,165.73,166.16,287264.0,165.73,166.21,165.73,166.16,287264.0
2020-10-08 12:40:00,166.18,166.39,165.95,166.27,357610.0,166.18,166.39,165.95,166.27,357610.0
2020-10-08 12:50:00,166.24,166.55,166.22,166.51,289808.0,166.24,166.55,166.22,166.51,289808.0
2020-10-08 13:00:00,166.5,166.56,165.82,165.95,279521.0,166.5,166.56,165.82,165.95,279521.0
2020-10-08 13:10:00,165.96,166.06,165.22,165.22,390733.0,165.96,166.06,165.22,165.22,390733.0
2020-10-08 13:20:00,165.23,165.58,165.15,165.55,238546.0,165.23,165.58,165.15,165.55,238546.0
2020-10-08 13:30:00,165.55,167.1,165.3,166.99,449561.0,165.55,167.1,165.3,166.99,449561.0
2020-10-08 13:40:00,167.06,167.27,166.53,167.1,861997.0,167.06,167.27,166.53,167.1,861997.0
2020-10-08 13:50:00,167.1,167.43,166.63,166.74,531454.0,167.1,167.43,166.63,166.74,531454.0
2020-10-08 14:00:00,166.79,167.25,166.67,167.17,374348.0,166.79,167.25,166.67,167.17,374348.0
2020-10-08 14:10:00,167.17,167.29,166.67,166.88,305898.0,167.17,167.29,166.67,166.88,305898.0
2020-10-08 14:20:00,166.86,167.05,166.71,166.78,142920.0,166.86,167.05,166.71,166.78,142920.0
2020-10-08 14:30:00,166.76,166.97,166.43,166.93,229260.0,166.76,166.97,166.43,166.93,229260.0
2020-10-08 14:40:00,166.96,167.2,166.84,167.09,201305.0,166.96,167.2,166.84,167.09,201305.0
2020-10-08 14:50:00,167.06,167.42,166.83,167.12,271497.0,167.06,167.42,166.83,167.12,271497.0
2020-10-08 15:00:00,167.15,167.46,166.73,167.43,298027.0,167.15,167.46,166.73,167.43,298027.0
2020-10-08 15:10:00,167.41,167.67,167.29,167.46,405839.0,167.41,167.67,167.29,167.46,405839.0
2020-10-08 15:20:00,167.41,167.87,167.35,167.8,302083.0,167.41,167.87,167.35,167.8,302083.0
2020-10-08 15:30:00,167.82,168.09,167.6,167.66,511931.0,167.82,168.09,167.6,167.66,511931.0
2020-10-08 15:40:00,167.67,167.85,167.51,167.67,325643.0,167.67,167.85,167.51,167.67,325643.0
2020-10-08 15:50:00,167.65,168.0,167.59,167.92,585382.0,167.65,168.0,167.59,167.92,585382.0
2020-10-09 09:30:00,169.92,170.0,168.36,168.58,793830.0,169.92,170.0,168.36,168.58,793830.0
2020-10-09 09:40:00,168.58,169.16,168.01,168.17,461636.0,168.58,169.16,168.01,168.17,461636.0
2020-10-09 09:50:00,168.2,168.31,167.23,167.67,607260.0,168.2,168.31,167.23,167.67,607260.0
2020-10-09 10:00:00,167.65,167.85,167.04,167.5,617458.0,167.65,167.85,167.04,167.5,617458.0
2020-10-09 10:10:00,167.59,167.94,167.2,167.76,455881.0,167.59,167.94,167.2,167.76,455881.0
2020-10-09 10:20:00,167.77,168.12,167.33,167.47,475244.0,167.77,168.12,167.33,167.47,475244.0
2020-10-09 10:30:00,167.43,167.52,166.82,167.29,451488.0,167.43,167.52,166.82,167.29,451488.0
2020-10-09 10:40:00,167.33,168.05,167.24,167.95,414973.0,167.33,168.05,167.24,167.95,414973.0
2020-10-09 10:50:00,167.94,168.46,167.66,168.19,423403.0,167.94,168.46,167.66,168.19,423403.0
2020-10-09 11:00:00,168.22,168.56,168.03,168.22,289929.0,168.22,168.56,168.03,168.22,289929.0
2020-10-09 11:10:00,168.23,168.5,167.7,167.75,191926.0,168.23,168.5,167.7,167.75,191926.0
2020-10-09 11:20:00,167.72,168.0,167.5,167.63,179872.0,167.72,168.0,167.5,167.63,179872.0
2020-10-09 11:30:00,167.63,167.78,167.4,167.74,199497.0,167.63,167.78,167.4,167.74,199497.0
2020-10-09 11:40:00,167.72,169.19,167.3,169.18,784932.0,167.72,169.19,167.3,169.18,784932.0
2020-10-09 11:50:00,169.16,169.46,168.61,168.88,959551.0,169.16,169.46,168.61,168.88,959551.0
2020-10-09 12:00:00,168.88,169.62,168.79,169.28,633971.0,168.88,169.62,168.79,169.28,633971.0
2020-10-09 12:10:00,169.25,169.46,168.85,169.21,495399.0,169.25,169.46,168.85,169.21,495399.0
2020-10-09 12:20:00,169.24,169.97,169.23,169.23,644332.0,169.24,169.97,169.23,169.23,644332.0
2020-10-09 12:30:00,169.3,169.73,169.23,169.71,367125.0,169.3,169.73,169.23,169.71,367125.0
2020-10-09 12:40:00,169.74,169.77,168.91,169.08,304456.0,169.74,169.77,168.91,169.08,304456.0
2020-10-09 12:50:00,169.06,169.11,168.35,168.53,359699.0,169.06,169.11,168.35,168.53,359699.0
2020-10-09 13:00:00,168.53,168.66,168.12,168.44,359314.0,168.53,168.66,168.12,168.44,359314.0
2020-10-09 13:10:00,168.45,168.71,168.21,168.38,226622.0,168.45,168.71,168.21,168.38,226622.0
2020-10-09 13:20:00,168.38,168.42,167.94,168.26,236259.0,168.38,168.42,167.94,168.26,236259.0
2020-10-09 13:30:00,168.3,168.39,168.09,168.37,107698.0,168.3,168.39,168.09,168.37,107698.0
2020-10-09 13:40:00,168.38,168.57,168.09,168.29,163766.0,168.38,168.57,168.09,168.29,163766.0
2020-10-09 13:50:00,168.28,168.38,168.09,168.36,97166.0,168.28,168.38,168.09,168.36,97166.0
2020-10-09 14:00:00,168.34,168.38,167.95,168.17,166618.0,168.34,168.38,167.95,168.17,166618.0
2020-10-09 14:10:00,168.19,168.21,167.77,167.86,201515.0,168.19,168.21,167.77,167.86,201515.0
2020-10-09 14:20:00,167.88,168.02,167.7,167.84,170061.0,167.88,168.02,167.7,167.84,170061.0
2020-10-09 14:30:00,167.86,168.19,167.65,167.9,213119.0,167.86,168.19,167.65,167.9,213119.0
2020-10-09 14:40:00,167.92,168.11,167.7,167.88,233518.0,167.92,168.11,167.7,167.88,233518.0
2020-10-09 14:50:00,167.86,167.97,167.65,167.9,156095.0,167.86,167.97,167.65,167.9,156095.0
2020-10-09 15:00:00,167.9,168.13,167.78,168.08,167095.0,167.9,168.13,167.78,168.08,167095.0
2020-10-09 15:10:00,168.1,168.12,167.91,167.93,112141.0,168.1,168.12,167.91,167.93,112141.0
2020-10-09 15:20:00,167.94,168.27,167.94,168.11,175620.0,167.94,168.27,167.94,168.11,175620.0
2020-10-09 15:30:00,168.1,168.13,167.45,167.52,343157.0,168.1,168.13,167.45,167.52,343157.0
2020-10-09 15:40:00,167.54,167.62,167.32,167.4,313816.0,167.54,167.62,167.32,167.4,313816.0
2020-10-09 15:50:00,167.41,167.62,167.24,167.33,577514.0,167.41,167.62,167.24,167.33,577514.0
2020-10-12 09:30:00,167.75,167.76,165.95,167.02,828453.0,167.75,167.76,165.95,167.02,828453.0
2020-10-12 09:40:00,167.04,167.6,166.53,166.7,578689.0,167.04,167.6,166.53,166.7,578689.0
2020-10-12 09:50:00,166.62,167.2,166.42,166.61,361251.0,166.62,167.2,166.42,166.61,361251.0
2020-10-12 10:00:00,166.6,167.47,166.6,167.43,466890.0,166.6,167.47,166.6,167.43,466890.0
2020-10-12 10:10:00,167.44,168.68,167.41,167.98,700064.0,167.44,168.68,167.41,167.98,700064.0
2020-10-12 10:20:00,167.97,169.1,167.7,168.9,464194.0,167.97,169.1,167.7,168.9,464194.0
2020-10-12 10:30:00,168.9,169.2,168.28,168.53,341512.0,168.9,169.2,168.28,168.53,341512.0
2020-10-12 10:40:00,168.53,168.65,168.14,168.27,199809.0,168.53,168.65,168.14,168.27,199809.0
2020-10-12 10:50:00,168.28,168.83,167.83,168.09,214803.0,168.28,168.83,167.83,168.09,214803.0
2020-10-12 11:00:00,168.1,168.41,168.01,168.32,164393.0,168.1,168.41,168.01,168.32,164393.0
2020-10-12 11:10:00,168.31,168.34,167.63,167.63,211177.0,168.31,168.34,167.63,167.63,211177.0
2020-10-12 11:20:00,167.67,167.77,167.31,167.44,280911.0,167.67,167.77,167.31,167.44,280911.0
2020-10-12 11:30:00,167.43,167.68,167.23,167.48,181147.0,167.43,167.68,167.23,167.48,181147.0
2020-10-12 11:40:00,167.51,167.56,167.08,167.24,166156.0,167.51,167.56,167.08,167.24,166156.0
2020-10-12 11:50:00,167.24,167.53,167.18,167.48,194778.0,167.24,167.53,167.18,167.48,194778.0
2020-10-12 12:00:00,167.48,167.48,167.13,167.38,171139.0,167.48,167.48,167.13,167.38,171139.0
2020-10-12 12:10:00,167.39,167.52,167.32,167.41,134599.0,167.39,167.52,167.32,167.41,134599.0
2020-10-12 12:20:00,167.38,167.85,167.16,167.8,270009.0,167.38,167.85,167.16,167.8,270009.0
2020-10-12 12:30:00,167.78,168.17,167.71,168.11,321591.0,167.78,168.17,167.71,168.11,321591.0
2020-10-12 12:40:00,168.1,168.25,167.61,167.7,168095.0,168.1,168.25,167.61,167.7,168095.0
2020-10-12 12:50:00,167.71,168.46,167.44,168.19,416268.0,167.71,168.46,167.44,168.19,416268.0
2020-10-12 13:00:00,168.16,168.21,167.8,167.83,269386.0,168.16,168.21,167.8,167.83,269386.0
2020-10-12 13:10:00,167.86,168.26,167.86,168.22,201096.0,167.86,168.26,167.86,168.22,201096.0
2020-10-12 13:20:00,168.24,168.3,168.08,168.16,151067.0,168.24,168.3,168.08,168.16,151067.0
2020-10-12 13:30:00,168.18,168.39,167.82,167.82,176289.0,168.18,168.39,167.82,167.82,176289.0
2020-10-12 13:40:00,167.81,167.91,167.66,167.82,114222.0,167.81,167.91,167.66,167.82,114222.0
2020-10-12 13:50:00,167.85,167.98,167.62,167.95,127811.0,167.85,167.98,167.62,167.95,127811.0
2020-10-12 14:00:00,167.91,167.92,167.42,167.5,153632.0,167.91,167.92,167.42,167.5,153632.0
2020-10-12 14:10:00,167.5,167.6,167.3,167.36,136051.0,167.5,167.6,167.3,167.36,136051.0
2020-10-12 14:20:00,167.38,167.52,167.25,167.47,159012.0,167.38,167.52,167.25,167.47,159012.0
2020-10-12 14:30:00,167.5,167.55,167.3,167.47,139070.0,167.5,167.55,167.3,167.47,139070.0
2020-10-12 14:40:00,167.47,167.6,167.17,167.23,190928.0,167.47,167.6,167.17,167.23,190928.0
2020-10-12 14:50:00,167.25,167.47,167.17,167.41,135319.0,167.25,167.47,167.17,167.41,135319.0
2020-10-12 15:00:00,167.39,167.56,167.29,167.4,146720.0,167.39,167.56,167.29,167.4,146720.0
2020-10-12 15:10:00,167.44,167.61,167.15,167.54,213580.0,167.44,167.61,167.15,167.54,213580.0
2020-10-12 15:20:00,167.55,167.73,167.48,167.68,151830.0,167.55,167.73,167.48,167.68,151830.0
2020-10-12 15:30:00,167.69,167.69,167.32,167.48,216425.0,167.69,167.69,167.32,167.48,216425.0
2020-10-12 15:40:00,167.47,167.55,167.02,167.09,230063.0,167.47,167.55,167.02,167.09,230063.0
2020-10-12 15:50:00,167.05,167.41,167.05,167.36,384385.0,167.05,167.41,167.05,167.36,384385.0
2020-10-13 09:30:00,165.36,165.53,164.01,164.74,977073.0,165.36,165.53,164.01,164.74,977073.0
2020-10-13 09:40:00,164.83,164.84,163.47,164.3,784456.0,164.83,164.84,163.47,164.3,784456.0
2020-10-13 09:50:00,164.3,164.46,163.52,163.62,454838.0,164.3,164.46,163.52,163.62,454838.0
2020-10-13 10:00:00,163.69,164.75,163.65,164.06,587154.0,163.69,164.75,163.65,164.06,587154.0
2020-10-13 10:10:00,164.06,164.1,163.24,163.96,548203.0,164.06,164.1,163.24,163.96,548203.0
2020-10-13 10:20:00,163.96,164.27,163.77,163.88,271974.0,163.96,164.27,163.77,163.88,271974.0
2020-10-13 10:30:00,163.85,164.8,163.71,164.73,429106.0,163.85,164.8,163.71,164.73,429106.0
2020-10-13 10:40:00,164.72,164.79,163.91,164.02,291079.0,164.72,164.79,163.91,164.02,291079.0
2020-10-13 10:50:00,164.05,164.26,163.86,164.07,201424.0,164.05,164.26,163.86,164.07,201424.0
2020-10-13 11:00:00,164.11,164.34,163.8,163.96,304362.0,164.11,164.34,163.8,163.96,304362.0
2020-10-13 11:10:00,164.0,164.42,163.7,164.22,337047.0,164.0,164.42,163.7,164.22,337047.0
2020-10-13 11:20:00,164.27,164.33,163.42,163.66,351271.0,164.27,164.33,163.42,163.66,351271.0
2020-10-13 11:30:00,163.68,163.77,163.27,163.37,432786.0,163.68,163.77,163.27,163.37,432786.0
2020-10-13 11:40:00,163.38,163.59,163.08,163.55,398874.0,163.38,163.59,163.08,163.55,398874.0
2020-10-13 11:50:00,163.53,163.65,163.33,163.59,178315.0,163.53,163.65,163.33,163.59,178315.0
2020-10-13 12:00:00,163.59,163.95,163.56,163.94,195846.0,163.59,163.95,163.56,163.94,195846.0
2020-10-13 12:10:00,163.95,164.11,163.47,164.01,237808.0,163.95,164.11,163.47,164.01,237808.0
2020-10-13 12:20:00,164.01,164.22,163.93,164.12,219161.0,164.01,164.22,163.93,164.12,219161.0
2020-10-13 12:30:00,164.13,164.24,163.41,163.63,236947.0,164.13,164.24,163.41,163.63,236947.0
2020-10-13 12:40:00,163.67,164.19,163.62,164.14,141667.0,163.67,164.19,163.62,164.14,141667.0
2020-10-13 12:50:00,164.12,164.38,163.93,164.18,153322.0,164.12,164.38,163.93,164.18,153322.0
2020-10-13 13:00:00,164.2,164.43,163.51,163.6,230013.0,164.2,164.43,163.51,163.6,230013.0
2020-10-13 13:10:00,163.63,164.03,163.62,163.84,121496.0,163.63,164.03,163.62,163.84,121496.0
2020-10-13 13:20:00,163.82,164.28,163.76,164.06,124833.0,163.82,164.28,163.76,164.06,124833.0
2020-10-13 13:30:00,164.03,164.29,163.65,163.82,158410.0,164.03,164.29,163.65,163.82,158410.0
2020-10-13 13:40:00,163.81,164.07,163.44,163.59,161813.0,163.81,164.07,163.44,163.59,161813.0
2020-10-13 13:50:00,163.56,163.59,163.0,163.2,346197.0,163.56,163.59,163.0,163.2,346197.0
2020-10-13 14:00:00,163.2,163.6,163.0,163.56,262966.0,163.2,163.6,163.0,163.56,262966.0
2020-10-13 14:10:00,163.59,163.78,163.52,163.74,135692.0,163.59,163.78,163.52,163.74,135692.0
2020-10-13 14:20:00,163.7,163.76,163.15,163.22,134427.0,163.7,163.76,163.15,163.22,134427.0
2020-10-13 14:30:00,163.21,163.25,162.64,162.75,357900.0,163.21,163.25,162.64,162.75,357900.0
2020-10-13 14:40:00,162.72,162.81,162.4,162.5,306961.0,162.72,162.81,162.4,162.5,306961.0
2020-10-13 14:50:00,162.5,162.62,162.3,162.33,233250.0,162.5,162.62,162.3,162.33,233250.0
2020-10-13 15:00:00,162.3,162.63,162.25,162.47,270203.0,162.3,162.63,162.25,162.47,270203.0
2020-10-13 15:10:00,162.5,162.57,162.11,162.2,255026.0,162.5,162.57,162.11,162.2,255026.0
2020-10-13 15:20:00,162.22,162.48,162.09,162.28,300728.0,162.22,162.48,162.09,162.28,300728.0
2020-10-13 15:30:00,162.31,162.61,162.22,162.5,336802.0,162.31,162.61,162.22,162.5,336802.0
2020-10-13 15:40:00,162.51,162.53,162.17,162.28,306015.0,162.51,162.53,162.17,162.28,306015.0
2020-10-13 15:50:00,162.28,162.45,162.11,162.18,750884.0,162.28,162.45,162.11,162.18,750884.0
2020-10-14 09:30:00,162.7,163.97,162.49,163.44,608280.0,162.7,163.97,162.49,163.44,608280.0
2020-10-14 09:40:00,163.45,164.95,163.31,164.83,547673.0,163.45,164.95,163.31,164.83,547673.0
2020-10-14 09:50:00,164.81,164.93,164.04,164.45,289612.0,164.81,164.93,164.04,164.45,289612.0
2020-10-14 10:00:00,164.42,165.17,164.25,164.37,497709.0,164.42,165.17,164.25,164.37,497709.0
2020-10-14 10:10:00,164.32,164.45,163.83,163.85,265181.0,164.32,164.45,163.83,163.85,265181.0
2020-10-14 10:20:00,163.86,164.69,163.83,164.15,285571.0,163.86,164.69,163.83,164.15,285571.0
2020-10-14 10:30:00,164.19,164.25,163.41,163.79,292054.0,164.19,164.25,163.41,163.79,292054.0
2020-10-14 10:40:00,163.8,164.23,163.64,163.78,218095.0,163.8,164.23,163.64,163.78,218095.0
2020-10-14 10:50:00,163.82,163.82,163.2,163.48,239539.0,163.82,163.82,163.2,163.48,239539.0
2020-10-14 11:00:00,163.51,163.65,163.05,163.39,255385.0,163.51,163.65,163.05,163.39,255385.0
2020-10-14 11:10:00,163.43,163.69,163.28,163.64,146449.0,163.43,163.69,163.28,163.64,146449.0
2020-10-14 11:20:00,163.61,163.87,163.45,163.63,190794.0,163.61,163.87,163.45,163.63,190794.0
2020-10-14 11:30:00,163.63,163.78,163.15,163.69,142098.0,163.63,163.78,163.15,163.69,142098.0
2020-10-14 11:40:00,163.69,164.03,163.15,163.27,223903.0,163.69,164.03,163.15,163.27,223903.0
2020-10-14 11:50:00,163.27,163.45,162.78,163.24,268970.0,163.27,163.45,162.78,163.24,268970.0
2020-10-14 12:00:00,163.24,164.85,163.16,164.56,435658.0,163.24,164.85,163.16,164.56,435658.0
2020-10-14 12:10:00,164.54,164.63,164.04,164.09,305617.0,164.54,164.63,164.04,164.09,305617.0
2020-10-14 12:20:00,164.11,164.14,163.65,164.03,225386.0,164.11,164.14,163.65,164.03,225386.0
2020-10-14 12:30:00,163.96,164.19,163.35,163.7,164762.0,163.96,164.19,163.35,163.7,164762.0
2020-10-14 12:40:00,163.67,163.88,163.52,163.66,107728.0,163.67,163.88,163.52,163.66,107728.0
2020-10-14 12:50:00,163.59,164.03,163.58,163.75,146099.0,163.59,164.03,163.58,163.75,146099.0
2020-10-14 13:00:00,163.72,164.36,163.61,164.29,190400.0,163.72,164.36,163.61,164.29,190400.0
2020-10-14 13:10:00,164.26,164.32,163.82,164.09,100811.0,164.26,164.32,163.82,164.09,100811.0
2020-10-14 13:20:00,164.06,164.24,163.77,163.87,121213.0,164.06,164.24,163.77,163.87,121213.0
2020-10-14 13:30:00,163.89,164.09,163.64,163.92,109991.0,163.89,164.09,163.64,163.92,109991.0
2020-10-14 13:40:00,163.91,164.2,163.7,164.11,84971.0,163.91,164.2,163.7,164.11,84971.0
2020-10-14 13:50:00,164.13,164.15,163.81,163.91,102092.0,164.13,164.15,163.81,163.91,102092.0
2020-10-14 14:00:00,163.97,164.21,163.78,164.11,106270.0,163.97,164.21,163.78,164.11,106270.0
2020-10-14 14:10:00,164.11,164.15,163.73,163.8,92873.0,164.11,164.15,163.73,163.8,92873.0
2020-10-14 14:20:00,163.82,163.83,163.18,163.37,183171.0,163.82,163.83,163.18,163.37,183171.0
2020-10-14 14:30:00,163.37,163.53,163.01,163.15,167591.0,163.37,163.53,163.01,163.15,167591.0
2020-10-14 14:40:00,163.12,163.5,163.1,163.41,113693.0,163.12,163.5,163.1,163.41,113693.0
2020-10-14 14:50:00,163.43,163.52,163.3,163.38,144280.0,163.43,163.52,163.3,163.38,144280.0
2020-10-14 15:00:00,163.4,164.24,163.39,164.01,227871.0,163.4,164.24,163.39,164.01,227871.0
2020-10-14 15:10:00,163.95,164.1,163.84,163.89,163863.0,163.95,164.1,163.84,163.89,163863.0
2020-10-14 15:20:00,163.9,164.17,163.84,163.95,192858.0,163.9,164.17,163.84,163.95,192858.0
2020-10-14 15:30:00,163.96,164.22,163.53,163.53,219197.0,163.96,164.22,163.53,163.53,219197.0
2020-10-14 15:40:00,163.57,163.88,163.48,163.53,247326.0,163.57,163.88,163.48,163.53,247326.0
2020-10-14 15:50:00,163.49,163.68,163.1,163.23,398343.0,163.49,163.68,163.1,163.23,398343.0
2020-10-15 09:30:00,161.01,161.11,159.38,159.63,1110887.0,161.01,161.11,159.38,159.63,1110887.0
2020-10-15 09:40:00,159.64,159.8,158.73,159.55,799275.0,159.64,159.8,158.73,159.55,799275.0
2020-10-15 09:50:00,159.52,160.37,159.44,160.26,534490.0,159.52,160.37,159.44,160.26,534490.0
2020-10-15 10:00:00,160.19,160.87,160.04,160.19,545038.0,160.19,160.87,160.04,160.19,545038.0
2020-10-15 10:10:00,160.19,160.85,160.06,160.58,258259.0,160.19,160.85,160.06,160.58,258259.0
2020-10-15 10:20:00,160.57,160.9,160.41,160.71,258005.0,160.57,160.9,160.41,160.71,258005.0
2020-10-15 10:30:00,160.69,161.34,160.58,160.8,403142.0,160.69,161.34,160.58,160.8,403142.0
2020-10-15 10:40:00,160.77,161.6,160.77,161.13,318747.0,160.77,161.6,160.77,161.13,318747.0
2020-10-15 10:50:00,161.09,161.9,161.03,161.9,209692.0,161.09,161.9,161.03,161.9,209692.0
2020-10-15 11:00:00,161.85,163.38,161.74,163.14,551602.0,161.85,163.38,161.74,163.14,551602.0
2020-10-15 11:10:00,163.13,163.67,162.92,163.45,432067.0,163.13,163.67,162.92,163.45,432067.0
2020-10-15 11:20:00,163.45,163.51,162.6,162.68,265558.0,163.45,163.51,162.6,162.68,265558.0
2020-10-15 11:30:00,162.68,163.38,162.6,163.26,241693.0,162.68,163.38,162.6,163.26,241693.0
2020-10-15 11:40:00,163.19,163.95,163.1,163.94,253416.0,163.19,163.95,163.1,163.94,253416.0
2020-10-15 11:50:00,163.89,164.54,163.62,163.71,411185.0,163.89,164.54,163.62,163.71,411185.0
2020-10-15 12:00:00,163.69,164.09,163.59,163.93,291683.0,163.69,164.09,163.59,163.93,291683.0
2020-10-15 12:10:00,163.97,164.08,163.6,163.65,170691.0,163.97,164.08,163.6,163.65,170691.0
2020-10-15 12:20:00,163.67,163.86,163.38,163.65,206738.0,163.67,163.86,163.38,163.65,206738.0
2020-10-15 12:30:00,163.63,163.7,163.05,163.32,221661.0,163.63,163.7,163.05,163.32,221661.0
2020-10-15 12:40:00,163.31,163.53,162.95,163.06,169632.0,163.31,163.53,162.95,163.06,169632.0
2020-10-15 12:50:00,163.06,163.29,162.83,162.98,215436.0,163.06,163.29,162.83,162.98,215436.0
2020-10-15 13:00:00,162.98,163.03,162.4,162.55,192317.0,162.98,163.03,162.4,162.55,192317.0
2020-10-15 13:10:00,162.6,163.16,162.58,163.09,156017.0,162.6,163.16,162.58,163.09,156017.0
2020-10-15 13:20:00,163.14,163.62,163.09,163.35,184531.0,163.14,163.62,163.09,163.35,184531.0
2020-10-15 13:30:00,163.37,163.55,163.1,163.2,192018.0,163.37,163.55,163.1,163.2,192018.0
2020-10-15 13:40:00,163.18,163.9,163.16,163.56,243181.0,163.18,163.9,163.16,163.56,243181.0
2020-10-15 13:50:00,163.54,163.59,163.29,163.36,86351.0,163.54,163.59,163.29,163.36,86351.0
2020-10-15 14:00:00,163.39,163.51,163.31,163.4,78697.0,163.39,163.51,163.31,163.4,78697.0
2020-10-15 14:10:00,163.4,163.8,163.4,163.62,104891.0,163.4,163.8,163.4,163.62,104891.0
2020-10-15 14:20:00,163.58,163.76,163.5,163.73,93247.0,163.58,163.76,163.5,163.73,93247.0
2020-10-15 14:30:00,163.7,164.01,163.67,163.81,138931.0,163.7,164.01,163.67,163.81,138931.0
2020-10-15 14:40:00,163.8,163.97,163.71,163.85,121127.0,163.8,163.97,163.71,163.85,121127.0
2020-10-15 14:50:00,163.85,164.12,163.75,164.09,117201.0,163.85,164.12,163.75,164.09,117201.0
2020-10-15 15:00:00,164.03,164.35,163.88,164.01,181055.0,164.03,164.35,163.88,164.01,181055.0
2020-10-15 15:10:00,164.02,164.14,163.68,163.84,117486.0,164.02,164.14,163.68,163.84,117486.0
2020-10-15 15:20:00,163.84,164.38,163.78,164.33,181774.0,163.84,164.38,163.78,164.33,181774.0
2020-10-15 15:30:00,164.31,164.39,163.94,164.14,203943.0,164.31,164.39,163.94,164.14,203943.0
2020-10-15 15:40:00,164.12,164.28,163.75,163.79,231470.0,164.12,164.28,163.75,163.79,231470.0
2020-10-15 15:50:00,163.82,164.27,163.8,164.23,518890.0,163.82,164.27,163.8,164.23,518890.0
2020-10-16 09:30:00,171.22,173.42,170.45,172.33,3305991.0,171.22,173.42,170.45,172.33,3305991.0
2020-10-16 09:40:00,172.32,172.72,170.09,170.31,1689802.0,172.32,172.72,170.09,170.31,1689802.0
2020-10-16 09:50:00,170.28,171.27,169.53,170.93,1502935.0,170.28,171.27,169.53,170.93,1502935.0
2020-10-16 10:00:00,170.99,171.31,169.27,169.38,1037644.0,170.99,171.31,169.27,169.38,1037644.0
2020-10-16 10:10:00,169.35,169.98,168.67,169.59,1143987.0,169.35,169.98,168.67,169.59,1143987.0
2020-10-16 10:20:00,169.59,169.7,168.6,169.3,929744.0,169.59,169.7,168.6,169.3,929744.0
2020-10-16 10:30:00,169.28,169.7,168.61,168.76,785000.0,169.28,169.7,168.61,168.76,785000.0
2020-10-16 10:40:00,168.77,169.88,168.76,169.6,787445.0,168.77,169.88,168.76,169.6,787445.0
2020-10-16 10:50:00,169.64,169.64,168.34,168.7,588658.0,169.64,169.64,168.34,168.7,588658.0
2020-10-16 11:00:00,168.75,169.42,168.34,169.29,503105.0,168.75,169.42,168.34,169.29,503105.0
2020-10-16 11:10:00,169.26,169.8,169.05,169.21,607077.0,169.26,169.8,169.05,169.21,607077.0
2020-10-16 11:20:00,169.21,169.33,168.6,169.27,462039.0,169.21,169.33,168.6,169.27,462039.0
2020-10-16 11:30:00,169.22,169.34,168.8,169.11,293130.0,169.22,169.34,168.8,169.11,293130.0
2020-10-16 11:40:00,169.1,170.25,168.91,170.2,734243.0,169.1,170.25,168.91,170.2,734243.0
2020-10-16 11:50:00,170.21,170.26,169.58,169.88,530931.0,170.21,170.26,169.58,169.88,530931.0
2020-10-16 12:00:00,169.87,169.87,169.04,169.25,354230.0,169.87,169.87,169.04,169.25,354230.0
2020-10-16 12:10:00,169.28,169.83,169.15,169.34,466772.0,169.28,169.83,169.15,169.34,466772.0
2020-10-16 12:20:00,169.34,170.0,169.26,169.69,273867.0,169.34,170.0,169.26,169.69,273867.0
2020-10-16 12:30:00,169.73,169.9,168.87,169.0,354752.0,169.73,169.9,168.87,169.0,354752.0
2020-10-16 12:40:00,169.02,169.14,168.63,168.94,398392.0,169.02,169.14,168.63,168.94,398392.0
2020-10-16 12:50:00,168.96,169.03,168.6,168.81,271786.0,168.96,169.03,168.6,168.81,271786.0
2020-10-16 13:00:00,168.8,168.98,168.66,168.78,207859.0,168.8,168.98,168.66,168.78,207859.0
2020-10-16 13:10:00,168.77,168.77,168.0,168.27,629549.0,168.77,168.77,168.0,168.27,629549.0
2020-10-16 13:20:00,168.25,168.4,168.0,168.35,263038.0,168.25,168.4,168.0,168.35,263038.0
2020-10-16 13:30:00,168.38,168.44,168.0,168.16,200393.0,168.38,168.44,168.0,168.16,200393.0
2020-10-16 13:40:00,168.16,168.55,168.14,168.3,188302.0,168.16,168.55,168.14,168.3,188302.0
2020-10-16 13:50:00,168.33,168.53,168.0,168.49,308151.0,168.33,168.53,168.0,168.49,308151.0
2020-10-16 14:00:00,168.47,168.79,168.38,168.66,281743.0,168.47,168.79,168.38,168.66,281743.0
2020-10-16 14:10:00,168.71,168.85,168.5,168.56,222558.0,168.71,168.85,168.5,168.56,222558.0
2020-10-16 14:20:00,168.57,168.88,168.33,168.85,227871.0,168.57,168.88,168.33,168.85,227871.0
2020-10-16 14:30:00,168.88,169.04,168.76,168.89,282479.0,168.88,169.04,168.76,168.89,282479.0
2020-10-16 14:40:00,168.88,169.14,168.77,168.87,230024.0,168.88,169.14,168.77,168.87,230024.0
2020-10-16 14:50:00,168.87,169.57,168.81,169.37,284295.0,168.87,169.57,168.81,169.37,284295.0
2020-10-16 15:00:00,169.38,169.43,169.0,169.09,285800.0,169.38,169.43,169.0,169.09,285800.0
2020-10-16 15:10:00,169.09,169.26,168.86,168.98,270309.0,169.09,169.26,168.86,168.98,270309.0
2020-10-16 15:20:00,168.95,168.98,168.48,168.65,289874.0,168.95,168.98,168.48,168.65,289874.0
2020-10-16 15:30:00,168.65,168.71,167.68,167.79,518689.0,168.65,168.71,167.68,167.79,518689.0
2020-10-16 15:40:00,167.78,167.92,167.4,167.78,507162.0,167.78,167.92,167.4,167.78,507162.0
2020-10-16 15:50:00,167.79,167.91,167.27,167.32,823288.0,167.79,167.91,167.27,167.32,823288.0
2020-10-19 09:30:00,169.0,169.3,167.22,167.42,917721.0,169.0,169.3,167.22,167.42,917721.0
2020-10-19 09:40:00,167.35,168.54,167.28,167.9,485618.0,167.35,168.54,167.28,167.9,485618.0
2020-10-19 09:50:00,167.95,168.88,167.64,167.77,454248.0,167.95,168.88,167.64,167.77,454248.0
2020-10-19 10:00:00,167.77,168.17,167.01,167.07,421492.0,167.77,168.17,167.01,167.07,421492.0
2020-10-19 10:10:00,167.02,167.9,166.58,167.86,510623.0,167.02,167.9,166.58,167.86,510623.0
2020-10-19 10:20:00,167.91,168.8,167.77,168.65,475915.0,167.91,168.8,167.77,168.65,475915.0
2020-10-19 10:30:00,168.68,169.66,168.6,169.52,907346.0,168.68,169.66,168.6,169.52,907346.0
2020-10-19 10:40:00,169.53,170.24,169.24,169.85,913712.0,169.53,170.24,169.24,169.85,913712.0
2020-10-19 10:50:00,169.85,170.84,169.77,170.6,1043293.0,169.85,170.84,169.77,170.6,1043293.0
2020-10-19 11:00:00,170.65,170.66,169.59,169.93,513434.0,170.65,170.66,169.59,169.93,513434.0
2020-10-19 11:10:00,169.9,170.27,169.62,169.68,467208.0,169.9,170.27,169.62,169.68,467208.0
2020-10-19 11:20:00,169.68,169.68,168.88,169.59,447007.0,169.68,169.68,168.88,169.59,447007.0
2020-10-19 11:30:00,169.6,169.6,168.65,168.75,315212.0,169.6,169.6,168.65,168.75,315212.0
2020-10-19 11:40:00,168.75,169.25,168.63,168.97,297549.0,168.75,169.25,168.63,168.97,297549.0
2020-10-19 11:50:00,169.0,169.5,168.83,169.34,243600.0,169.0,169.5,168.83,169.34,243600.0
2020-10-19 12:00:00,169.32,169.51,168.88,169.47,285710.0,169.32,169.51,168.88,169.47,285710.0
2020-10-19 12:10:00,169.45,169.65,168.71,168.77,290605.0,169.45,169.65,168.71,168.77,290605.0
2020-10-19 12:20:00,168.8,169.05,168.6,168.72,166991.0,168.8,169.05,168.6,168.72,166991.0
2020-10-19 12:30:00,168.66,168.9,168.36,168.53,162744.0,168.66,168.9,168.36,168.53,162744.0
2020-10-19 12:40:00,168.57,168.89,168.46,168.64,113852.0,168.57,168.89,168.46,168.64,113852.0
2020-10-19 12:50:00,168.61,168.71,168.39,168.63,133507.0,168.61,168.71,168.39,168.63,133507.0
2020-10-19 13:00:00,168.59,168.83,168.41,168.65,111558.0,168.59,168.83,168.41,168.65,111558.0
2020-10-19 13:10:00,168.64,168.85,168.48,168.57,116854.0,168.64,168.85,168.48,168.57,116854.0
2020-10-19 13:20:00,168.56,168.75,168.28,168.4,96378.0,168.56,168.75,168.28,168.4,96378.0
2020-10-19 13:30:00,168.42,168.51,167.89,168.1,228866.0,168.42,168.51,167.89,168.1,228866.0
2020-10-19 13:40:00,168.11,168.39,167.91,168.33,142152.0,168.11,168.39,167.91,168.33,142152.0
2020-10-19 13:50:00,168.29,168.72,168.27,168.43,147698.0,168.29,168.72,168.27,168.43,147698.0
2020-10-19 14:00:00,168.45,168.45,167.92,168.14,117490.0,168.45,168.45,167.92,168.14,117490.0
2020-10-19 14:10:00,168.16,168.4,168.12,168.27,114840.0,168.16,168.4,168.12,168.27,114840.0
2020-10-19 14:20:00,168.3,168.44,168.13,168.22,96181.0,168.3,168.44,168.13,168.22,96181.0
2020-10-19 14:30:00,168.21,168.24,167.52,167.76,162160.0,168.21,168.24,167.52,167.76,162160.0
2020-10-19 14:40:00,167.74,167.88,166.82,166.85,256529.0,167.74,167.88,166.82,166.85,256529.0
2020-10-19 14:50:00,166.85,167.04,166.46,166.5,310726.0,166.85,167.04,166.46,166.5,310726.0
2020-10-19 15:00:00,166.49,166.72,166.11,166.58,327199.0,166.49,166.72,166.11,166.58,327199.0
2020-10-19 15:10:00,166.63,167.23,166.45,166.6,317937.0,166.63,167.23,166.45,166.6,317937.0
2020-10-19 15:20:00,166.6,166.96,166.36,166.95,262773.0,166.6,166.96,166.36,166.95,262773.0
2020-10-19 15:30:00,166.88,167.53,166.75,167.36,362138.0,166.88,167.53,166.75,167.36,362138.0
2020-10-19 15:40:00,167.36,167.41,167.06,167.36,235220.0,167.36,167.41,167.06,167.36,235220.0
2020-10-19 15:50:00,167.26,167.33,166.91,167.22,588263.0,167.26,167.33,166.91,167.22,588263.0
2020-10-20 09:30:00,168.29,169.17,167.64,168.83,733575.0,168.29,169.17,167.64,168.83,733575.0
2020-10-20 09:40:00,168.89,169.29,167.35,167.51,562160.0,168.89,169.29,167.35,167.51,562160.0
2020-10-20 09:50:00,167.54,168.21,167.5,167.87,279255.0,167.54,168.21,167.5,167.87,279255.0
2020-10-20 10:00:00,167.86,168.1,166.8,167.0,418457.0,167.86,168.1,166.8,167.0,418457.0
2020-10-20 10:10:00,167.01,167.38,166.45,166.73,517264.0,167.01,167.38,166.45,166.73,517264.0
2020-10-20 10:20:00,166.77,167.39,166.56,167.3,349534.0,166.77,167.39,166.56,167.3,349534.0
2020-10-20 10:30:00,167.27,167.61,166.91,167.3,278509.0,167.27,167.61,166.91,167.3,278509.0
2020-10-20 10:40:00,167.35,167.84,167.34,167.77,256550.0,167.35,167.84,167.34,167.77,256550.0
2020-10-20 10:50:00,167.77,168.3,167.64,167.68,339907.0,167.77,168.3,167.64,167.68,339907.0
2020-10-20 11:00:00,167.58,167.71,166.94,167.37,318809.0,167.58,167.71,166.94,167.37,318809.0
2020-10-20 11:10:00,167.38,167.41,167.01,167.25,140584.0,167.38,167.41,167.01,167.25,140584.0
2020-10-20 11:20:00,167.32,167.65,167.02,167.37,167490.0,167.32,167.65,167.02,167.37,167490.0
2020-10-20 11:30:00,167.37,167.48,167.01,167.34,137435.0,167.37,167.48,167.01,167.34,137435.0
2020-10-20 11:40:00,167.35,167.45,167.05,167.07,119311.0,167.35,167.45,167.05,167.07,119311.0
2020-10-20 11:50:00,167.05,167.25,167.02,167.13,114514.0,167.05,167.25,167.02,167.13,114514.0
2020-10-20 12:00:00,167.13,167.38,166.91,167.31,155632.0,167.13,167.38,166.91,167.31,155632.0
2020-10-20 12:10:00,167.3,167.49,167.15,167.31,110351.0,167.3,167.49,167.15,167.31,110351.0
2020-10-20 12:20:00,167.3,167.32,166.57,166.6,213751.0,167.3,167.32,166.57,166.6,213751.0
2020-10-20 12:30:00,166.6,167.65,166.44,167.35,427334.0,166.6,167.65,166.44,167.35,427334.0
2020-10-20 12:40:00,167.42,168.51,167.42,168.41,586228.0,167.42,168.51,167.42,168.41,586228.0
2020-10-20 12:50:00,168.44,168.65,168.2,168.6,437536.0,168.44,168.65,168.2,168.6,437536.0
2020-10-20 13:00:00,168.62,168.88,168.26,168.36,330195.0,168.62,168.88,168.26,168.36,330195.0
2020-10-20 13:10:00,168.37,168.5,167.86,168.17,240871.0,168.37,168.5,167.86,168.17,240871.0
2020-10-20 13:20:00,168.17,168.43,168.01,168.18,160672.0,168.17,168.43,168.01,168.18,160672.0
2020-10-20 13:30:00,168.18,168.53,168.1,168.3,130247.0,168.18,168.53,168.1,168.3,130247.0
2020-10-20 13:40:00,168.27,168.4,167.96,167.96,130752.0,168.27,168.4,167.96,167.96,130752.0
2020-10-20 13:50:00,167.94,168.08,167.31,167.57,178097.0,167.94,168.08,167.31,167.57,178097.0
2020-10-20 14:00:00,167.57,167.84,167.37,167.46,159596.0,167.57,167.84,167.37,167.46,159596.0
2020-10-20 14:10:00,167.44,167.92,167.39,167.92,126828.0,167.44,167.92,167.39,167.92,126828.0
2020-10-20 14:20:00,167.84,167.92,167.56,167.68,137214.0,167.84,167.92,167.56,167.68,137214.0
2020-10-20 14:30:00,167.68,167.81,167.51,167.55,102938.0,167.68,167.81,167.51,167.55,102938.0
2020-10-20 14:40:00,167.52,167.62,167.31,167.38,192277.0,167.52,167.62,167.31,167.38,192277.0
2020-10-20 14:50:00,167.36,167.48,167.14,167.24,142361.0,167.36,167.48,167.14,167.24,142361.0
2020-10-20 15:00:00,167.26,167.55,166.66,166.74,256022.0,167.26,167.55,166.66,166.74,256022.0
2020-10-20 15:10:00,166.75,166.81,166.18,166.59,380366.0,166.75,166.81,166.18,166.59,380366.0
2020-10-20 15:20:00,166.61,167.34,166.47,167.19,186992.0,166.61,167.34,166.47,167.19,186992.0
2020-10-20 15:30:00,167.16,167.32,166.81,166.98,233958.0,167.16,167.32,166.81,166.98,233958.0
2020-10-20 15:40:00,167.03,167.49,166.97,167.17,278604.0,167.03,167.49,166.97,167.17,278604.0
2020-10-20 15:50:00,167.14,167.43,167.02,167.17,353813.0,167.14,167.43,167.02,167.17,353813.0
2020-10-21 09:30:00,166.61,166.7,165.61,165.88,573188.0,166.61,166.7,165.61,165.88,573188.0
2020-10-21 09:40:00,165.84,166.45,165.22,165.52,429610.0,165.84,166.45,165.22,165.52,429610.0
2020-10-21 09:50:00,165.56,166.19,165.3,166.02,358868.0,165.56,166.19,165.3,166.02,358868.0
2020-10-21 10:00:00,165.98,166.78,165.64,166.49,419877.0,165.98,166.78,165.64,166.49,419877.0
2020-10-21 10:10:00,166.51,167.04,166.3,166.55,300746.0,166.51,167.04,166.3,166.55,300746.0
2020-10-21 10:20:00,166.57,167.0,166.32,166.5,212220.0,166.57,167.0,166.32,166.5,212220.0
2020-10-21 10:30:00,166.47,167.19,166.44,167.13,205219.0,166.47,167.19,166.44,167.13,205219.0
2020-10-21 10:40:00,167.15,167.63,166.96,167.04,420125.0,167.15,167.63,166.96,167.04,420125.0
2020-10-21 10:50:00,167.0,167.09,166.42,166.52,194033.0,167.0,167.09,166.42,166.52,194033.0
2020-10-21 11:00:00,166.44,166.52,165.24,165.48,336506.0,166.44,166.52,165.24,165.48,336506.0
2020-10-21 11:10:00,165.43,165.63,164.9,165.18,387070.0,165.43,165.63,164.9,165.18,387070.0
2020-10-21 11:20:00,165.18,165.4,164.89,165.32,339617.0,165.18,165.4,164.89,165.32,339617.0
2020-10-21 11:30:00,165.34,165.6,165.17,165.42,192473.0,165.34,165.6,165.17,165.42,192473.0
2020-10-21 11:40:00,165.44,165.98,165.42,165.53,213722.0,165.44,165.98,165.42,165.53,213722.0
2020-10-21 11:50:00,165.55,165.75,165.06,165.21,113896.0,165.55,165.75,165.06,165.21,113896.0
2020-10-21 12:00:00,165.28,165.55,165.15,165.5,125962.0,165.28,165.55,165.15,165.5,125962.0
2020-10-21 12:10:00,165.49,165.54,164.74,164.91,217230.0,165.49,165.54,164.74,164.91,217230.0
2020-10-21 12:20:00,164.88,166.15,164.86,165.31,360789.0,164.88,166.15,164.86,165.31,360789.0
2020-10-21 12:30:00,165.27,165.57,164.8,165.37,265445.0,165.27,165.57,164.8,165.37,265445.0
2020-10-21 12:40:00,165.41,165.43,164.86,164.94,149646.0,165.41,165.43,164.86,164.94,149646.0
2020-10-21 12:50:00,164.92,165.1,164.65,164.89,146837.0,164.92,165.1,164.65,164.89,146837.0
2020-10-21 13:00:00,164.86,165.29,164.74,164.88,165107.0,164.86,165.29,164.74,164.88,165107.0
2020-10-21 13:10:00,164.85,165.1,164.68,164.92,106426.0,164.85,165.1,164.68,164.92,106426.0
2020-10-21 13:20:00,164.91,164.95,164.68,164.75,112245.0,164.91,164.95,164.68,164.75,112245.0
2020-10-21 13:30:00,164.78,164.95,164.39,164.41,163729.0,164.78,164.95,164.39,164.41,163729.0
2020-10-21 13:40:00,164.48,164.8,164.46,164.78,128367.0,164.48,164.8,164.46,164.78,128367.0
2020-10-21 13:50:00,164.79,165.12,164.47,164.61,123653.0,164.79,165.12,164.47,164.61,123653.0
2020-10-21 14:00:00,164.63,164.84,164.49,164.7,120874.0,164.63,164.84,164.49,164.7,120874.0
2020-10-21 14:10:00,164.64,165.17,164.61,165.04,124591.0,164.64,165.17,164.61,165.04,124591.0
2020-10-21 14:20:00,165.04,165.2,164.89,165.03,133285.0,165.04,165.2,164.89,165.03,133285.0
2020-10-21 14:30:00,165.04,165.21,164.91,165.16,132773.0,165.04,165.21,164.91,165.16,132773.0
2020-10-21 14:40:00,165.14,165.49,165.14,165.25,213123.0,165.14,165.49,165.14,165.25,213123.0
2020-10-21 14:50:00,165.28,165.62,165.17,165.51,150033.0,165.28,165.62,165.17,165.51,150033.0
2020-10-21 15:00:00,165.52,165.52,164.82,164.93,136597.0,165.52,165.52,164.82,164.93,136597.0
2020-10-21 15:10:00,164.91,165.01,164.57,164.75,153070.0,164.91,165.01,164.57,164.75,153070.0
2020-10-21 15:20:00,164.74,165.07,164.67,164.92,112494.0,164.74,165.07,164.67,164.92,112494.0
2020-10-21 15:30:00,164.92,165.04,164.63,164.73,163261.0,164.92,165.04,164.63,164.73,163261.0
2020-10-21 15:40:00,164.73,164.79,163.82,163.94,410373.0,164.73,164.79,163.82,163.94,410373.0
2020-10-21 15:50:00,163.93,164.3,163.86,163.87,490862.0,163.93,164.3,163.86,163.87,490862.0
2020-10-22 09:30:00,164.7,165.6,164.4,164.56,505166.0,164.7,165.6,164.4,164.56,505166.0
2020-10-22 09:40:00,164.61,165.31,164.52,164.93,321340.0,164.61,165.31,164.52,164.93,321340.0
2020-10-22 09:50:00,164.9,165.93,164.68,165.8,382921.0,164.9,165.93,164.68,165.8,382921.0
2020-10-22 10:00:00,165.77,166.33,165.12,165.16,508697.0,165.77,166.33,165.12,165.16,508697.0
2020-10-22 10:10:00,165.16,165.68,165.15,165.21,203638.0,165.16,165.68,165.15,165.21,203638.0
2020-10-22 10:20:00,165.19,165.19,164.25,164.29,251012.0,165.19,165.19,164.25,164.29,251012.0
2020-10-22 10:30:00,164.26,164.65,164.09,164.32,203917.0,164.26,164.65,164.09,164.32,203917.0
2020-10-22 10:40:00,164.39,164.47,164.1,164.34,183529.0,164.39,164.47,164.1,164.34,183529.0
2020-10-22 10:50:00,164.3,165.67,164.2,165.34,384486.0,164.3,165.67,164.2,165.34,384486.0
2020-10-22 11:00:00,165.34,165.72,165.25,165.45,221597.0,165.34,165.72,165.25,165.45,221597.0
2020-10-22 11:10:00,165.51,166.62,165.42,166.42,476493.0,165.51,166.62,165.42,166.42,476493.0
2020-10-22 11:20:00,166.41,166.97,166.06,166.25,407671.0,166.41,166.97,166.06,166.25,407671.0
2020-10-22 11:30:00,166.23,166.36,165.71,165.83,173802.0,166.23,166.36,165.71,165.83,173802.0
2020-10-22 11:40:00,165.78,166.15,165.61,166.0,178233.0,165.78,166.15,165.61,166.0,178233.0
2020-10-22 11:50:00,166.03,166.41,165.4,165.58,177641.0,166.03,166.41,165.4,165.58,177641.0
2020-10-22 12:00:00,165.55,165.77,165.18,165.48,100294.0,165.55,165.77,165.18,165.48,100294.0
2020-10-22 12:10:00,165.43,165.77,165.25,165.62,99391.0,165.43,165.77,165.25,165.62,99391.0
2020-10-22 12:20:00,165.65,166.32,165.6,166.28,295868.0,165.65,166.32,165.6,166.28,295868.0
2020-10-22 12:30:00,166.27,166.76,165.86,166.6,237142.0,166.27,166.76,165.86,166.6,237142.0
2020-10-22 12:40:00,166.61,166.98,166.43,166.92,259064.0,166.61,166.98,166.43,166.92,259064.0
2020-10-22 12:50:00,166.92,167.25,166.77,166.85,307439.0,166.92,167.25,166.77,166.85,307439.0
2020-10-22 13:00:00,166.87,167.41,166.84,167.36,245205.0,166.87,167.41,166.84,167.36,245205.0
2020-10-22 13:10:00,167.41,167.78,167.3,167.36,280760.0,167.41,167.78,167.3,167.36,280760.0
2020-10-22 13:20:00,167.35,167.39,166.9,167.02,213051.0,167.35,167.39,166.9,167.02,213051.0
2020-10-22 13:30:00,167.05,168.0,166.89,167.88,369851.0,167.05,168.0,166.89,167.88,369851.0
2020-10-22 13:40:00,167.85,168.74,167.7,168.42,382595.0,167.85,168.74,167.7,168.42,382595.0
2020-10-22 13:50:00,168.48,168.83,168.41,168.63,287028.0,168.48,168.83,168.41,168.63,287028.0
2020-10-22 14:00:00,168.61,168.97,168.41,168.63,260046.0,168.61,168.97,168.41,168.63,260046.0
2020-10-22 14:10:00,168.63,169.36,168.53,169.21,364642.0,168.63,169.36,168.53,169.21,364642.0
2020-10-22 14:20:00,169.24,169.63,168.8,168.97,479993.0,169.24,169.63,168.8,168.97,479993.0
2020-10-22 14:30:00,168.94,169.09,168.68,168.83,264479.0,168.94,169.09,168.68,168.83,264479.0
2020-10-22 14:40:00,168.86,169.03,168.61,168.81,176213.0,168.86,169.03,168.61,168.81,176213.0
2020-10-22 14:50:00,168.83,169.23,168.68,168.84,173721.0,168.83,169.23,168.68,168.84,173721.0
2020-10-22 15:00:00,168.86,169.1,168.68,168.82,165003.0,168.86,169.1,168.68,168.82,165003.0
2020-10-22 15:10:00,168.83,169.38,168.8,169.37,232043.0,168.83,169.38,168.8,169.37,232043.0
2020-10-22 15:20:00,169.33,169.6,169.2,169.51,311963.0,169.33,169.6,169.2,169.51,311963.0
2020-10-22 15:30:00,169.52,169.57,169.16,169.27,263439.0,169.52,169.57,169.16,169.27,263439.0
2020-10-22 15:40:00,169.26,169.39,169.02,169.34,281073.0,169.26,169.39,169.02,169.34,281073.0
2020-10-22 15:50:00,169.36,169.49,168.99,169.09,731856.0,169.36,169.49,168.99,169.09,731856.0
2020-10-23 09:30:00,169.98,170.26,168.67,168.81,747448.0,169.98,170.26,168.67,168.81,747448.0
2020-10-23 09:40:00,168.87,168.98,167.47,167.54,389570.0,168.87,168.98,167.47,167.54,389570.0
2020-10-23 09:50:00,167.5,167.57,166.75,167.34,437531.0,167.5,167.57,166.75,167.34,437531.0
2020-10-23 10:00:00,167.36,167.43,166.51,166.78,259533.0,167.36,167.43,166.51,166.78,259533.0
2020-10-23 10:10:00,166.79,167.08,166.05,166.27,333444.0,166.79,167.08,166.05,166.27,333444.0
2020-10-23 10:20:00,166.34,167.17,166.3,166.91,296844.0,166.34,167.17,166.3,166.91,296844.0
2020-10-23 10:30:00,166.85,168.06,166.84,167.88,371017.0,166.85,168.06,166.84,167.88,371017.0
2020-10-23 10:40:00,167.93,168.02,167.4,167.68,177668.0,167.93,168.02,167.4,167.68,177668.0
2020-10-23 10:50:00,167.71,168.17,167.41,167.83,240435.0,167.71,168.17,167.41,167.83,240435.0
2020-10-23 11:00:00,167.8,168.19,167.24,167.66,192449.0,167.8,168.19,167.24,167.66,192449.0
2020-10-23 11:10:00,167.72,168.6,167.46,168.46,226657.0,167.72,168.6,167.46,168.46,226657.0
2020-10-23 11:20:00,168.43,168.43,167.68,168.16,219981.0,168.43,168.43,167.68,168.16,219981.0
2020-10-23 11:30:00,168.24,168.66,168.0,168.57,134621.0,168.24,168.66,168.0,168.57,134621.0
2020-10-23 11:40:00,168.55,168.71,167.6,167.74,193858.0,168.55,168.71,167.6,167.74,193858.0
2020-10-23 11:50:00,167.74,167.86,167.07,167.25,180706.0,167.74,167.86,167.07,167.25,180706.0
2020-10-23 12:00:00,167.26,167.53,167.1,167.34,93349.0,167.26,167.53,167.1,167.34,93349.0
2020-10-23 12:10:00,167.37,167.42,166.57,166.7,145347.0,167.37,167.42,166.57,166.7,145347.0
2020-10-23 12:20:00,166.75,166.89,166.39,166.84,148993.0,166.75,166.89,166.39,166.84,148993.0
2020-10-23 12:30:00,166.84,166.87,166.55,166.86,130592.0,166.84,166.87,166.55,166.86,130592.0
2020-10-23 12:40:00,166.88,167.17,166.72,166.78,150310.0,166.88,167.17,166.72,166.78,150310.0
2020-10-23 12:50:00,166.78,167.17,166.49,166.72,136420.0,166.78,167.17,166.49,166.72,136420.0
2020-10-23 13:00:00,166.74,167.12,166.71,166.85,83087.0,166.74,167.12,166.71,166.85,83087.0
2020-10-23 13:10:00,166.85,167.12,166.73,167.1,156400.0,166.85,167.12,166.73,167.1,156400.0
2020-10-23 13:20:00,167.07,167.53,167.06,167.47,122472.0,167.07,167.53,167.06,167.47,122472.0
2020-10-23 13:30:00,167.5,167.77,167.27,167.37,132229.0,167.5,167.77,167.27,167.37,132229.0
2020-10-23 13:40:00,167.43,167.58,167.33,167.46,56715.0,167.43,167.58,167.33,167.46,56715.0
2020-10-23 13:50:00,167.43,167.46,167.04,167.31,117519.0,167.43,167.46,167.04,167.31,117519.0
2020-10-23 14:00:00,167.31,167.55,167.06,167.4,78105.0,167.31,167.55,167.06,167.4,78105.0
2020-10-23 14:10:00,167.4,167.56,167.11,167.34,80197.0,167.4,167.56,167.11,167.34,80197.0
2020-10-23 14:20:00,167.36,167.6,167.34,167.58,79843.0,167.36,167.6,167.34,167.58,79843.0
2020-10-23 14:30:00,167.58,167.82,167.55,167.72,79089.0,167.58,167.82,167.55,167.72,79089.0
2020-10-23 14:40:00,167.7,167.77,167.15,167.34,104371.0,167.7,167.77,167.15,167.34,104371.0
2020-10-23 14:50:00,167.35,167.54,167.21,167.45,83726.0,167.35,167.54,167.21,167.45,83726.0
2020-10-23 15:00:00,167.44,168.07,167.43,167.94,179994.0,167.44,168.07,167.43,167.94,179994.0
2020-10-23 15:10:00,167.96,168.18,167.7,167.86,131520.0,167.96,168.18,167.7,167.86,131520.0
2020-10-23 15:20:00,167.88,167.88,167.54,167.61,93184.0,167.88,167.88,167.54,167.61,93184.0
2020-10-23 15:30:00,167.63,167.97,167.6,167.88,140567.0,167.63,167.97,167.6,167.88,140567.0
2020-10-23 15:40:00,167.88,167.96,167.69,167.79,169312.0,167.88,167.96,167.69,167.79,169312.0
2020-10-23 15:50:00,167.75,167.8,166.24,167.38,946424.0,167.75,167.8,166.24,167.38,946424.0
2020-10-26 09:30:00,164.95,165.5,162.57,162.86,1100349.0,164.95,165.5,162.57,162.86,1100349.0
2020-10-26 09:40:00,163.0,163.34,162.28,162.38,696904.0,163.0,163.34,162.28,162.38,696904.0
2020-10-26 09:50:00,162.43,163.49,162.11,163.25,494795.0,162.43,163.49,162.11,163.25,494795.0
2020-10-26 10:00:00,163.25,163.6,162.59,162.91,423724.0,163.25,163.6,162.59,162.91,423724.0
2020-10-26 10:10:00,162.93,163.15,162.59,162.71,377292.0,162.93,163.15,162.59,162.71,377292.0
2020-10-26 10:20:00,162.74,162.97,162.05,162.19,552475.0,162.74,162.97,162.05,162.19,552475.0
2020-10-26 10:30:00,162.2,162.2,161.63,161.74,614022.0,162.2,162.2,161.63,161.74,614022.0
2020-10-26 10:40:00,161.72,162.15,161.37,161.71,429649.0,161.72,162.15,161.37,161.71,429649.0
2020-10-26 10:50:00,161.7,161.72,161.13,161.13,344013.0,161.7,161.72,161.13,161.13,344013.0
2020-10-26 11:00:00,161.13,161.24,160.8,161.11,455049.0,161.13,161.24,160.8,161.11,455049.0
2020-10-26 11:10:00,161.12,161.62,160.85,161.0,262973.0,161.12,161.62,160.85,161.0,262973.0
2020-10-26 11:20:00,161.06,161.7,160.96,161.51,280398.0,161.06,161.7,160.96,161.51,280398.0
2020-10-26 11:30:00,161.47,161.54,161.01,161.36,210851.0,161.47,161.54,161.01,161.36,210851.0
2020-10-26 11:40:00,161.36,161.39,160.87,161.17,213414.0,161.36,161.39,160.87,161.17,213414.0
2020-10-26 11:50:00,161.14,161.3,160.79,161.07,219650.0,161.14,161.3,160.79,161.07,219650.0
2020-10-26 12:00:00,161.0,161.2,160.72,160.84,183606.0,161.0,161.2,160.72,160.84,183606.0
2020-10-26 12:10:00,160.82,161.14,160.67,160.91,180577.0,160.82,161.14,160.67,160.91,180577.0
2020-10-26 12:20:00,160.93,160.97,160.55,160.58,165170.0,160.93,160.97,160.55,160.58,165170.0
2020-10-26 12:30:00,160.57,160.73,160.28,160.52,249546.0,160.57,160.73,160.28,160.52,249546.0
2020-10-26 12:40:00,160.53,160.65,160.08,160.1,234034.0,160.53,160.65,160.08,160.1,234034.0
2020-10-26 12:50:00,160.14,160.69,160.07,160.62,224996.0,160.14,160.69,160.07,160.62,224996.0
2020-10-26 13:00:00,160.6,160.75,160.29,160.36,186409.0,160.6,160.75,160.29,160.36,186409.0
2020-10-26 13:10:00,160.36,160.58,159.84,159.85,294397.0,160.36,160.58,159.84,159.85,294397.0
2020-10-26 13:20:00,159.85,159.92,159.48,159.54,282255.0,159.85,159.92,159.48,159.54,282255.0
2020-10-26 13:30:00,159.54,159.75,159.05,159.7,349900.0,159.54,159.75,159.05,159.7,349900.0
2020-10-26 13:40:00,159.73,159.97,159.54,159.96,220836.0,159.73,159.97,159.54,159.96,220836.0
2020-10-26 13:50:00,159.94,160.23,159.84,160.13,224468.0,159.94,160.23,159.84,160.13,224468.0
2020-10-26 14:00:00,160.21,160.74,160.05,160.69,265365.0,160.21,160.74,160.05,160.69,265365.0
2020-10-26 14:10:00,160.68,160.71,160.02,160.06,183896.0,160.68,160.71,160.02,160.06,183896.0
2020-10-26 14:20:00,160.05,160.6,159.73,160.53,232573.0,160.05,160.6,159.73,160.53,232573.0
2020-10-26 14:30:00,160.52,160.65,160.01,160.07,179557.0,160.52,160.65,160.01,160.07,179557.0
2020-10-26 14:40:00,160.04,160.53,159.98,160.13,159630.0,160.04,160.53,159.98,160.13,159630.0
2020-10-26 14:50:00,160.12,160.4,159.98,160.13,140671.0,160.12,160.4,159.98,160.13,140671.0
2020-10-26 15:00:00,160.16,160.42,159.54,159.68,224647.0,160.16,160.42,159.54,159.68,224647.0
2020-10-26 15:10:00,159.78,159.95,159.42,159.77,213125.0,159.78,159.95,159.42,159.77,213125.0
2020-10-26 15:20:00,159.78,160.32,159.78,160.15,208364.0,159.78,160.32,159.78,160.15,208364.0
2020-10-26 15:30:00,160.16,160.75,160.11,160.55,369811.0,160.16,160.75,160.11,160.55,369811.0
2020-10-26 15:40:00,160.54,160.6,159.96,160.01,514295.0,160.54,160.6,159.96,160.01,514295.0
2020-10-26 15:50:00,160.05,160.99,159.94,160.81,643831.0,160.05,160.99,159.94,160.81,643831.0
2020-10-27 09:30:00,159.32,159.98,157.72,159.0,801104.0,159.32,159.98,157.72,159.0,801104.0
2020-10-27 09:40:00,158.99,158.99,157.6,157.84,446393.0,158.99,158.99,157.6,157.84,446393.0
2020-10-27 09:50:00,157.84,158.25,157.56,158.2,342552.0,157.84,158.25,157.56,158.2,342552.0
2020-10-27 10:00:00,158.15,160.25,158.1,159.94,624882.0,158.15,160.25,158.1,159.94,624882.0
2020-10-27 10:10:00,159.94,159.96,158.45,158.52,319741.0,159.94,159.96,158.45,158.52,319741.0
2020-10-27 10:20:00,158.5,158.5,157.85,158.3,500765.0,158.5,158.5,157.85,158.3,500765.0
2020-10-27 10:30:00,158.31,158.54,158.0,158.1,308003.0,158.31,158.54,158.0,158.1,308003.0
2020-10-27 10:40:00,158.08,158.55,157.72,158.48,460658.0,158.08,158.55,157.72,158.48,460658.0
2020-10-27 10:50:00,158.43,158.63,157.86,157.94,216031.0,158.43,158.63,157.86,157.94,216031.0
2020-10-27 11:00:00,157.95,158.33,157.9,158.09,183001.0,157.95,158.33,157.9,158.09,183001.0
2020-10-27 11:10:00,158.08,158.27,157.65,157.67,238709.0,158.08,158.27,157.65,157.67,238709.0
2020-10-27 11:20:00,157.69,157.82,157.4,157.49,419646.0,157.69,157.82,157.4,157.49,419646.0
2020-10-27 11:30:00,157.5,157.65,157.0,157.07,418424.0,157.5,157.65,157.0,157.07,418424.0
2020-10-27 11:40:00,157.07,157.17,156.67,156.92,458712.0,157.07,157.17,156.67,156.92,458712.0
2020-10-27 11:50:00,156.93,157.42,156.9,157.34,293028.0,156.93,157.42,156.9,157.34,293028.0
2020-10-27 12:00:00,157.37,157.39,156.76,156.82,242140.0,157.37,157.39,156.76,156.82,242140.0
2020-10-27 12:10:00,156.85,156.91,156.64,156.87,214343.0,156.85,156.91,156.64,156.87,214343.0
2020-10-27 12:20:00,156.82,157.1,156.6,156.71,217777.0,156.82,157.1,156.6,156.71,217777.0
2020-10-27 12:30:00,156.7,156.78,156.5,156.71,246518.0,156.7,156.78,156.5,156.71,246518.0
2020-10-27 12:40:00,156.72,156.81,156.36,156.41,314722.0,156.72,156.81,156.36,156.41,314722.0
2020-10-27 12:50:00,156.41,156.61,156.31,156.58,183889.0,156.41,156.61,156.31,156.58,183889.0
2020-10-27 13:00:00,156.54,156.99,156.39,156.82,262144.0,156.54,156.99,156.39,156.82,262144.0
2020-10-27 13:10:00,156.85,157.29,156.81,157.06,195196.0,156.85,157.29,156.81,157.06,195196.0
2020-10-27 13:20:00,157.06,157.44,156.93,157.39,187665.0,157.06,157.44,156.93,157.39,187665.0
2020-10-27 13:30:00,157.4,157.43,156.97,157.02,207783.0,157.4,157.43,156.97,157.02,207783.0
2020-10-27 13:40:00,157.02,157.06,156.71,156.97,135804.0,157.02,157.06,156.71,156.97,135804.0
2020-10-27 13:50:00,156.96,157.09,156.72,156.74,124530.0,156.96,157.09,156.72,156.74,124530.0
2020-10-27 14:00:00,156.72,156.81,156.58,156.61,113915.0,156.72,156.81,156.58,156.61,113915.0
2020-10-27 14:10:00,156.61,156.76,156.35,156.39,201407.0,156.61,156.76,156.35,156.39,201407.0
2020-10-27 14:20:00,156.39,156.57,156.35,156.43,144101.0,156.39,156.57,156.35,156.43,144101.0
2020-10-27 14:30:00,156.44,156.5,156.26,156.3,169971.0,156.44,156.5,156.26,156.3,169971.0
2020-10-27 14:40:00,156.28,156.39,156.0,156.11,331724.0,156.28,156.39,156.0,156.11,331724.0
2020-10-27 14:50:00,156.11,156.39,156.05,156.25,166990.0,156.11,156.39,156.05,156.25,166990.0
2020-10-27 15:00:00,156.28,156.4,155.85,155.88,229937.0,156.28,156.4,155.85,155.88,229937.0
2020-10-27 15:10:00,155.87,156.06,155.76,155.84,238474.0,155.87,156.06,155.76,155.84,238474.0
2020-10-27 15:20:00,155.82,156.26,155.82,156.11,298947.0,155.82,156.26,155.82,156.11,298947.0
2020-10-27 15:30:00,156.09,156.25,156.07,156.11,235956.0,156.09,156.25,156.07,156.11,235956.0
2020-10-27 15:40:00,156.11,156.23,155.87,155.97,458461.0,156.11,156.23,155.87,155.97,458461.0
2020-10-27 15:50:00,155.96,155.96,155.0,155.24,1297305.0,155.96,155.96,155.0,155.24,1297305.0
2020-10-28 09:30:00,153.14,153.95,150.76,151.0,1366084.0,153.14,153.95,150.76,151.0,1366084.0
2020-10-28 09:40:00,150.97,153.5,150.62,152.49,965265.0,150.97,153.5,150.62,152.49,965265.0
2020-10-28 09:50:00,152.47,152.47,150.41,151.08,661539.0,152.47,152.47,150.41,151.08,661539.0
2020-10-28 10:00:00,151.06,151.95,150.7,151.32,480236.0,151.06,151.95,150.7,151.32,480236.0
2020-10-28 10:10:00,151.3,151.64,150.6,150.65,351904.0,151.3,151.64,150.6,150.65,351904.0
2020-10-28 10:20:00,150.62,151.05,150.19,150.49,485814.0,150.62,151.05,150.19,150.49,485814.0
2020-10-28 10:30:00,150.43,150.49,149.46,150.28,758053.0,150.43,150.49,149.46,150.28,758053.0
2020-10-28 10:40:00,150.3,150.35,149.36,149.52,362869.0,150.3,150.35,149.36,149.52,362869.0
2020-10-28 10:50:00,149.47,149.9,149.1,149.49,368125.0,149.47,149.9,149.1,149.49,368125.0
2020-10-28 11:00:00,149.43,150.77,149.4,150.55,393209.0,149.43,150.77,149.4,150.55,393209.0
2020-10-28 11:10:00,150.5,150.96,148.7,149.53,771580.0,150.5,150.96,148.7,149.53,771580.0
2020-10-28 11:20:00,149.53,149.91,149.01,149.7,439629.0,149.53,149.91,149.01,149.7,439629.0
2020-10-28 11:30:00,149.71,150.06,148.99,149.93,332765.0,149.71,150.06,148.99,149.93,332765.0
2020-10-28 11:40:00,149.94,150.58,149.85,150.3,279237.0,149.94,150.58,149.85,150.3,279237.0
2020-10-28 11:50:00,150.32,151.69,150.17,151.49,407183.0,150.32,151.69,150.17,151.49,407183.0
2020-10-28 12:00:00,151.46,152.46,151.11,152.23,419696.0,151.46,152.46,151.11,152.23,419696.0
2020-10-28 12:10:00,152.23,152.46,151.56,151.74,285443.0,152.23,152.46,151.56,151.74,285443.0
2020-10-28 12:20:00,151.82,151.9,150.9,151.11,226079.0,151.82,151.9,150.9,151.11,226079.0
2020-10-28 12:30:00,151.06,151.14,150.35,150.39,228044.0,151.06,151.14,150.35,150.39,228044.0
2020-10-28 12:40:00,150.38,150.44,149.92,150.13,395611.0,150.38,150.44,149.92,150.13,395611.0
2020-10-28 12:50:00,150.14,150.82,149.85,150.65,248724.0,150.14,150.82,149.85,150.65,248724.0
2020-10-28 13:00:00,150.6,150.69,149.9,150.14,198964.0,150.6,150.69,149.9,150.14,198964.0
2020-10-28 13:10:00,150.11,150.25,149.66,150.22,263439.0,150.11,150.25,149.66,150.22,263439.0
2020-10-28 13:20:00,150.24,150.53,149.75,150.53,237534.0,150.24,150.53,149.75,150.53,237534.0
2020-10-28 13:30:00,150.51,150.71,150.0,150.29,263986.0,150.51,150.71,150.0,150.29,263986.0
2020-10-28 13:40:00,150.35,150.42,149.75,149.88,238108.0,150.35,150.42,149.75,149.88,238108.0
2020-10-28 13:50:00,149.87,150.34,149.75,150.14,251478.0,149.87,150.34,149.75,150.14,251478.0
2020-10-28 14:00:00,150.22,150.22,149.81,149.97,186361.0,150.22,150.22,149.81,149.97,186361.0
2020-10-28 14:10:00,150.0,150.01,149.5,149.76,256732.0,150.0,150.01,149.5,149.76,256732.0
2020-10-28 14:20:00,149.75,150.54,149.68,150.35,193747.0,149.75,150.54,149.68,150.35,193747.0
2020-10-28 14:30:00,150.34,150.52,149.5,149.69,240886.0,150.34,150.52,149.5,149.69,240886.0
2020-10-28 14:40:00,149.66,150.22,149.6,149.85,201829.0,149.66,150.22,149.6,149.85,201829.0
2020-10-28 14:50:00,149.86,150.48,149.46,150.25,284325.0,149.86,150.48,149.46,150.25,284325.0
2020-10-28 15:00:00,150.33,150.35,149.74,149.94,149453.0,150.33,150.35,149.74,149.94,149453.0
2020-10-28 15:10:00,149.86,149.93,149.41,149.49,244599.0,149.86,149.93,149.41,149.49,244599.0
2020-10-28 15:20:00,149.5,150.0,149.21,149.79,302656.0,149.5,150.0,149.21,149.79,302656.0
2020-10-28 15:30:00,149.79,150.19,149.5,149.56,352828.0,149.79,150.19,149.5,149.56,352828.0
2020-10-28 15:40:00,149.59,149.7,149.0,149.17,446067.0,149.59,149.7,149.0,149.17,446067.0
2020-10-28 15:50:00,149.16,149.17,148.0,148.17,901865.0,149.16,149.17,148.0,148.17,901865.0
2020-10-29 09:30:00,148.03,148.49,146.8,148.03,851905.0,148.03,148.49,146.8,148.03,851905.0
2020-10-29 09:40:00,148.05,149.0,147.02,148.49,570194.0,148.05,149.0,147.02,148.49,570194.0
2020-10-29 09:50:00,148.53,149.24,148.21,148.5,339608.0,148.53,149.24,148.21,148.5,339608.0
2020-10-29 10:00:00,148.59,149.0,147.92,148.15,326754.0,148.59,149.0,147.92,148.15,326754.0
2020-10-29 10:10:00,148.12,148.39,147.13,147.75,397395.0,148.12,148.39,147.13,147.75,397395.0
2020-10-29 10:20:00,147.78,148.3,147.35,148.16,328356.0,147.78,148.3,147.35,148.16,328356.0
2020-10-29 10:30:00,148.13,149.5,148.08,149.4,431876.0,148.13,149.5,148.08,149.4,431876.0
2020-10-29 10:40:00,149.45,150.1,149.27,149.34,445745.0,149.45,150.1,149.27,149.34,445745.0
2020-10-29 10:50:00,149.34,149.7,148.33,148.55,380090.0,149.34,149.7,148.33,148.55,380090.0
2020-10-29 11:00:00,148.57,148.71,147.65,147.72,240857.0,148.57,148.71,147.65,147.72,240857.0
2020-10-29 11:10:00,147.66,148.27,147.52,148.21,356287.0,147.66,148.27,147.52,148.21,356287.0
2020-10-29 11:20:00,148.19,148.2,147.54,147.54,242779.0,148.19,148.2,147.54,147.54,242779.0
2020-10-29 11:30:00,147.55,147.76,147.28,147.57,228187.0,147.55,147.76,147.28,147.57,228187.0
2020-10-29 11:40:00,147.58,147.62,146.93,147.06,325183.0,147.58,147.62,146.93,147.06,325183.0
2020-10-29 11:50:00,147.03,147.47,146.63,146.78,290123.0,147.03,147.47,146.63,146.78,290123.0
2020-10-29 12:00:00,146.81,147.24,146.7,147.17,224677.0,146.81,147.24,146.7,147.17,224677.0
2020-10-29 12:10:00,147.16,147.68,146.97,147.36,254621.0,147.16,147.68,146.97,147.36,254621.0
2020-10-29 12:20:00,147.42,147.54,147.17,147.4,174817.0,147.42,147.54,147.17,147.4,174817.0
2020-10-29 12:30:00,147.4,147.85,147.35,147.65,183567.0,147.4,147.85,147.35,147.65,183567.0
2020-10-29 12:40:00,147.61,148.18,147.48,147.55,255717.0,147.61,148.18,147.48,147.55,255717.0
2020-10-29 12:50:00,147.59,147.63,147.2,147.34,165429.0,147.59,147.63,147.2,147.34,165429.0
2020-10-29 13:00:00,147.35,147.36,146.76,146.8,193103.0,147.35,147.36,146.76,146.8,193103.0
2020-10-29 13:10:00,146.83,146.94,146.6,146.75,211061.0,146.83,146.94,146.6,146.75,211061.0
2020-10-29 13:20:00,146.74,147.3,146.63,147.25,184664.0,146.74,147.3,146.63,147.25,184664.0
2020-10-29 13:30:00,147.24,147.6,147.1,147.24,213650.0,147.24,147.6,147.1,147.24,213650.0
2020-10-29 13:40:00,147.22,147.93,147.15,147.8,191179.0,147.22,147.93,147.15,147.8,191179.0
2020-10-29 13:50:00,147.79,148.46,147.56,148.45,293594.0,147.79,148.46,147.56,148.45,293594.0
2020-10-29 14:00:00,148.44,149.25,148.37,149.06,356123.0,148.44,149.25,148.37,149.06,356123.0
2020-10-29 14:10:00,149.11,149.44,148.82,149.33,276383.0,149.11,149.44,148.82,149.33,276383.0
2020-10-29 14:20:00,149.33,149.59,149.1,149.29,264558.0,149.33,149.59,149.1,149.29,264558.0
2020-10-29 14:30:00,149.29,149.38,148.61,148.74,284919.0,149.29,149.38,148.61,148.74,284919.0
2020-10-29 14:40:00,148.73,148.89,148.14,148.31,190757.0,148.73,148.89,148.14,148.31,190757.0
2020-10-29 14:50:00,148.3,148.7,148.26,148.66,192382.0,148.3,148.7,148.26,148.66,192382.0
2020-10-29 15:00:00,148.68,148.96,148.5,148.55,173379.0,148.68,148.96,148.5,148.55,173379.0
2020-10-29 15:10:00,148.53,148.66,147.81,148.15,229065.0,148.53,148.66,147.81,148.15,229065.0
2020-10-29 15:20:00,148.15,148.64,148.03,148.54,227776.0,148.15,148.64,148.03,148.54,227776.0
2020-10-29 15:30:00,148.57,148.67,148.2,148.4,212672.0,148.57,148.67,148.2,148.4,212672.0
2020-10-29 15:40:00,148.38,148.8,148.21,148.6,231493.0,148.38,148.8,148.21,148.6,231493.0
2020-10-29 15:50:00,148.57,148.77,148.18,148.28,469758.0,148.57,148.77,148.18,148.28,469758.0
2020-10-30 09:30:00,147.2,149.17,147.2,148.95,557217.0,147.2,149.17,147.2,148.95,557217.0
2020-10-30 09:40:00,148.85,148.85,146.25,146.35,392055.0,148.85,148.85,146.25,146.35,392055.0
2020-10-30 09:50:00,146.3,146.92,145.9,146.73,419881.0,146.3,146.92,145.9,146.73,419881.0
2020-10-30 10:00:00,146.6,147.12,146.1,146.74,258858.0,146.6,147.12,146.1,146.74,258858.0
2020-10-30 10:10:00,146.68,146.71,145.7,146.02,325010.0,146.68,146.71,145.7,146.02,325010.0
2020-10-30 10:20:00,145.94,146.05,144.2,144.4,618435.0,145.94,146.05,144.2,144.4,618435.0
2020-10-30 10:30:00,144.44,144.69,143.5,144.0,525874.0,144.44,144.69,143.5,144.0,525874.0
2020-10-30 10:40:00,143.91,143.91,142.81,142.89,543085.0,143.91,143.91,142.81,142.89,543085.0
2020-10-30 10:50:00,142.94,143.58,142.04,142.07,451026.0,142.94,143.58,142.04,142.07,451026.0
2020-10-30 11:00:00,142.05,143.8,142.04,142.81,470480.0,142.05,143.8,142.04,142.81,470480.0
2020-10-30 11:10:00,142.86,143.91,142.64,143.82,343018.0,142.86,143.91,142.64,143.82,343018.0
2020-10-30 11:20:00,143.78,144.24,143.4,143.58,335276.0,143.78,144.24,143.4,143.58,335276.0
2020-10-30 11:30:00,143.55,143.88,143.09,143.21,214808.0,143.55,143.88,143.09,143.21,214808.0
2020-10-30 11:40:00,143.26,143.48,142.32,143.25,285215.0,143.26,143.48,142.32,143.25,285215.0
2020-10-30 11:50:00,143.25,143.68,143.1,143.67,196467.0,143.25,143.68,143.1,143.67,196467.0
2020-10-30 12:00:00,143.59,144.3,143.44,143.84,271824.0,143.59,144.3,143.44,143.84,271824.0
2020-10-30 12:10:00,143.78,143.88,143.2,143.65,173268.0,143.78,143.88,143.2,143.65,173268.0
2020-10-30 12:20:00,143.65,143.88,143.3,143.58,136321.0,143.65,143.88,143.3,143.58,136321.0
2020-10-30 12:30:00,143.5,143.69,143.06,143.26,209103.0,143.5,143.69,143.06,143.26,209103.0
2020-10-30 12:40:00,143.27,143.38,142.81,143.11,137909.0,143.27,143.38,142.81,143.11,137909.0
2020-10-30 12:50:00,143.13,143.13,142.36,142.39,192739.0,143.13,143.13,142.36,142.39,192739.0
2020-10-30 13:00:00,142.35,142.8,142.22,142.56,177185.0,142.35,142.8,142.22,142.56,177185.0
2020-10-30 13:10:00,142.63,142.65,142.15,142.54,169769.0,142.63,142.65,142.15,142.54,169769.0
2020-10-30 13:20:00,142.52,142.76,142.29,142.51,171909.0,142.52,142.76,142.29,142.51,171909.0
2020-10-30 13:30:00,142.48,142.54,141.58,141.81,361561.0,142.48,142.54,141.58,141.81,361561.0
2020-10-30 13:40:00,141.75,142.58,141.6,142.58,297019.0,141.75,142.58,141.6,142.58,297019.0
2020-10-30 13:50:00,142.52,142.93,142.04,142.81,248197.0,142.52,142.93,142.04,142.81,248197.0
2020-10-30 14:00:00,142.8,143.97,142.55,143.88,346463.0,142.8,143.97,142.55,143.88,346463.0
2020-10-30 14:10:00,143.87,144.1,143.16,143.72,243609.0,143.87,144.1,143.16,143.72,243609.0
2020-10-30 14:20:00,143.69,143.86,142.93,143.1,207646.0,143.69,143.86,142.93,143.1,207646.0
2020-10-30 14:30:00,143.07,143.15,142.58,142.96,186960.0,143.07,143.15,142.58,142.96,186960.0
2020-10-30 14:40:00,142.85,143.15,142.3,143.11,232767.0,142.85,143.15,142.3,143.11,232767.0
2020-10-30 14:50:00,143.1,143.67,142.93,143.34,224234.0,143.1,143.67,142.93,143.34,224234.0
2020-10-30 15:00:00,143.35,143.44,142.9,143.05,183169.0,143.35,143.44,142.9,143.05,183169.0
2020-10-30 15:10:00,143.01,143.5,142.88,143.16,216792.0,143.01,143.5,142.88,143.16,216792.0
2020-10-30 15:20:00,143.2,143.52,143.06,143.08,214636.0,143.2,143.52,143.06,143.08,214636.0
2020-10-30 15:30:00,143.12,143.24,142.51,142.75,265888.0,143.12,143.24,142.51,142.75,265888.0
2020-10-30 15:40:00,142.77,143.45,142.61,142.99,368820.0,142.77,143.45,142.61,142.99,368820.0
2020-10-30 15:50:00,143.0,144.42,142.95,144.39,740886.0,143.0,144.42,142.95,144.39,740886.0
2020-11-02 09:30:00,145.76,145.81,144.12,144.84,606058.0,145.76,145.81,144.12,144.84,606058.0
2020-11-02 09:40:00,144.9,144.9,143.38,144.23,449257.0,144.9,144.9,143.38,144.23,449257.0
2020-11-02 09:50:00,144.23,144.8,143.79,144.52,316496.0,144.23,144.8,143.79,144.52,316496.0
2020-11-02 10:00:00,144.5,145.74,144.32,145.28,569248.0,144.5,145.74,144.32,145.28,569248.0
2020-11-02 10:10:00,145.32,146.71,145.1,146.55,395240.0,145.32,146.71,145.1,146.55,395240.0
2020-11-02 10:20:00,146.57,146.96,146.11,146.74,518362.0,146.57,146.96,146.11,146.74,518362.0
2020-11-02 10:30:00,146.76,146.8,145.95,145.96,290548.0,146.76,146.8,145.95,145.96,290548.0
2020-11-02 10:40:00,146.0,146.18,145.33,145.49,277095.0,146.0,146.18,145.33,145.49,277095.0
2020-11-02 10:50:00,145.55,146.07,145.21,146.06,216638.0,145.55,146.07,145.21,146.06,216638.0
2020-11-02 11:00:00,146.02,147.53,145.85,147.4,435012.0,146.02,147.53,145.85,147.4,435012.0
2020-11-02 11:10:00,147.41,147.63,146.95,147.23,356297.0,147.41,147.63,146.95,147.23,356297.0
2020-11-02 11:20:00,147.14,147.41,146.75,147.21,236841.0,147.14,147.41,146.75,147.21,236841.0
2020-11-02 11:30:00,147.18,147.23,146.42,146.53,146922.0,147.18,147.23,146.42,146.53,146922.0
2020-11-02 11:40:00,146.54,147.39,146.54,146.97,147570.0,146.54,147.39,146.54,146.97,147570.0
2020-11-02 11:50:00,146.93,147.63,146.88,147.32,185590.0,146.93,147.63,146.88,147.32,185590.0
2020-11-02 12:00:00,147.34,148.05,147.21,147.94,221332.0,147.34,148.05,147.21,147.94,221332.0
2020-11-02 12:10:00,147.92,148.08,147.52,147.71,183101.0,147.92,148.08,147.52,147.71,183101.0
2020-11-02 12:20:00,147.74,147.98,147.43,147.94,149648.0,147.74,147.98,147.43,147.94,149648.0
2020-11-02 12:30:00,147.91,147.99,147.4,147.42,113095.0,147.91,147.99,147.4,147.42,113095.0
2020-11-02 12:40:00,147.38,147.63,146.84,146.97,180496.0,147.38,147.63,146.84,146.97,180496.0
2020-11-02 12:50:00,147.01,147.38,146.86,147.26,142369.0,147.01,147.38,146.86,147.26,142369.0
2020-11-02 13:00:00,147.3,147.37,146.7,146.98,140225.0,147.3,147.37,146.7,146.98,140225.0
2020-11-02 13:10:00,146.95,147.03,146.23,146.39,132015.0,146.95,147.03,146.23,146.39,132015.0
2020-11-02 13:20:00,146.39,146.61,146.1,146.4,147588.0,146.39,146.61,146.1,146.4,147588.0
2020-11-02 13:30:00,146.35,146.67,146.2,146.41,102845.0,146.35,146.67,146.2,146.41,102845.0
2020-11-02 13:40:00,146.43,147.24,146.38,147.06,142056.0,146.43,147.24,146.38,147.06,142056.0
2020-11-02 13:50:00,147.07,147.12,146.4,146.58,135092.0,147.07,147.12,146.4,146.58,135092.0
2020-11-02 14:00:00,146.52,147.14,146.37,147.12,116419.0,146.52,147.14,146.37,147.12,116419.0
2020-11-02 14:10:00,147.13,147.35,146.86,147.3,141617.0,147.13,147.35,146.86,147.3,141617.0
2020-11-02 14:20:00,147.26,148.43,147.1,148.35,305031.0,147.26,148.43,147.1,148.35,305031.0
2020-11-02 14:30:00,148.37,149.14,148.27,148.97,328217.0,148.37,149.14,148.27,148.97,328217.0
2020-11-02 14:40:00,148.97,149.59,148.73,149.08,423025.0,148.97,149.59,148.73,149.08,423025.0
2020-11-02 14:50:00,149.16,149.26,148.34,148.56,260986.0,149.16,149.26,148.34,148.56,260986.0
2020-11-02 15:00:00,148.6,148.97,148.2,148.59,222635.0,148.6,148.97,148.2,148.59,222635.0
2020-11-02 15:10:00,148.55,149.0,148.42,148.88,191568.0,148.55,149.0,148.42,148.88,191568.0
2020-11-02 15:20:00,148.88,148.98,148.6,148.73,184258.0,148.88,148.98,148.6,148.73,184258.0
2020-11-02 15:30:00,148.75,149.19,148.24,148.27,241042.0,148.75,149.19,148.24,148.27,241042.0
2020-11-02 15:40:00,148.26,148.28,147.73,148.0,266878.0,148.26,148.28,147.73,148.0,266878.0
2020-11-02 15:50:00,148.05,148.66,147.71,148.59,673220.0,148.05,148.66,147.71,148.59,673220.0
2020-11-03 09:30:00,151.83,152.65,150.64,151.93,793688.0,151.83,152.65,150.64,151.93,793688.0
2020-11-03 09:40:00,151.94,153.04,151.81,152.32,518121.0,151.94,153.04,151.81,152.32,518121.0
2020-11-03 09:50:00,152.26,153.32,152.11,153.15,368418.0,152.26,153.32,152.11,153.15,368418.0
2020-11-03 10:00:00,153.1,153.55,152.54,152.74,356446.0,153.1,153.55,152.54,152.74,356446.0
2020-11-03 10:10:00,152.74,153.18,152.42,153.06,217346.0,152.74,153.18,152.42,153.06,217346.0
2020-11-03 10:20:00,153.09,153.1,152.48,152.78,200966.0,153.09,153.1,152.48,152.78,200966.0
2020-11-03 10:30:00,152.79,152.85,152.14,152.66,220749.0,152.79,152.85,152.14,152.66,220749.0
2020-11-03 10:40:00,152.66,152.7,151.68,151.9,253487.0,152.66,152.7,151.68,151.9,253487.0
2020-11-03 10:50:00,151.86,152.51,151.6,152.48,173670.0,151.86,152.51,151.6,152.48,173670.0
2020-11-03 11:00:00,152.46,152.65,151.86,152.09,184395.0,152.46,152.65,151.86,152.09,184395.0
2020-11-03 11:10:00,152.13,152.79,152.06,152.66,137982.0,152.13,152.79,152.06,152.66,137982.0
2020-11-03 11:20:00,152.67,153.0,152.32,152.92,176973.0,152.67,153.0,152.32,152.92,176973.0
2020-11-03 11:30:00,152.92,153.23,152.75,153.22,187461.0,152.92,153.23,152.75,153.22,187461.0
2020-11-03 11:40:00,153.17,153.48,152.91,153.45,199995.0,153.17,153.48,152.91,153.45,199995.0
2020-11-03 11:50:00,153.45,153.89,153.08,153.88,377672.0,153.45,153.89,153.08,153.88,377672.0
2020-11-03 12:00:00,153.89,154.14,153.54,153.85,300537.0,153.89,154.14,153.54,153.85,300537.0
2020-11-03 12:10:00,153.88,154.12,153.57,153.98,223331.0,153.88,154.12,153.57,153.98,223331.0
2020-11-03 12:20:00,154.0,154.37,153.68,154.15,183187.0,154.0,154.37,153.68,154.15,183187.0
2020-11-03 12:30:00,154.11,154.54,154.06,154.26,190377.0,154.11,154.54,154.06,154.26,190377.0
2020-11-03 12:40:00,154.29,154.29,153.78,153.96,146419.0,154.29,154.29,153.78,153.96,146419.0
2020-11-03 12:50:00,153.94,154.0,153.3,153.44,167448.0,153.94,154.0,153.3,153.44,167448.0
2020-11-03 13:00:00,153.47,153.74,153.39,153.66,122901.0,153.47,153.74,153.39,153.66,122901.0
2020-11-03 13:10:00,153.63,153.95,153.5,153.76,138045.0,153.63,153.95,153.5,153.76,138045.0
2020-11-03 13:20:00,153.69,153.71,153.22,153.46,133823.0,153.69,153.71,153.22,153.46,133823.0
2020-11-03 13:30:00,153.5,153.64,153.08,153.16,157916.0,153.5,153.64,153.08,153.16,157916.0
2020-11-03 13:40:00,153.13,153.14,152.38,152.38,230543.0,153.13,153.14,152.38,152.38,230543.0
2020-11-03 13:50:00,152.42,152.69,152.3,152.55,152884.0,152.42,152.69,152.3,152.55,152884.0
2020-11-03 14:00:00,152.52,153.28,152.45,153.28,191606.0,152.52,153.28,152.45,153.28,191606.0
2020-11-03 14:10:00,153.3,153.54,153.09,153.26,185253.0,153.3,153.54,153.09,153.26,185253.0
2020-11-03 14:20:00,153.23,153.48,153.17,153.38,104307.0,153.23,153.48,153.17,153.38,104307.0
2020-11-03 14:30:00,153.4,154.1,153.39,153.88,188393.0,153.4,154.1,153.39,153.88,188393.0
2020-11-03 14:40:00,153.91,154.43,153.85,154.31,222752.0,153.91,154.43,153.85,154.31,222752.0
2020-11-03 14:50:00,154.3,154.39,154.1,154.25,153750.0,154.3,154.39,154.1,154.25,153750.0
2020-11-03 15:00:00,154.29,154.35,153.53,153.59,229011.0,154.29,154.35,153.53,153.59,229011.0
2020-11-03 15:10:00,153.58,154.13,153.58,154.03,166227.0,153.58,154.13,153.58,154.03,166227.0
2020-11-03 15:20:00,154.0,154.12,153.35,153.8,211703.0,154.0,154.12,153.35,153.8,211703.0
2020-11-03 15:30:00,153.85,154.45,153.77,154.37,242661.0,153.85,154.45,153.77,154.37,242661.0
2020-11-03 15:40:00,154.38,154.74,154.28,154.56,313962.0,154.38,154.74,154.28,154.56,313962.0
2020-11-03 15:50:00,154.57,154.82,153.67,153.67,607030.0,154.57,154.82,153.67,153.67,607030.0
2020-11-04 09:30:00,153.17,153.24,151.2,151.88,674403.0,153.17,153.24,151.2,151.88,674403.0
2020-11-04 09:40:00,151.82,153.92,151.51,153.3,520141.0,151.82,153.92,151.51,153.3,520141.0
2020-11-04 09:50:00,153.28,153.65,152.57,153.59,235110.0,153.28,153.65,152.57,153.59,235110.0
2020-11-04 10:00:00,153.68,155.35,153.18,155.35,430599.0,153.68,155.35,153.18,155.35,430599.0
2020-11-04 10:10:00,155.4,155.4,154.25,154.87,326603.0,155.4,155.4,154.25,154.87,326603.0
2020-11-04 10:20:00,154.88,155.39,153.89,154.0,355441.0,154.88,155.39,153.89,154.0,355441.0
2020-11-04 10:30:00,154.05,154.55,153.31,153.44,252697.0,154.05,154.55,153.31,153.44,252697.0
2020-11-04 10:40:00,153.33,154.07,153.05,153.93,252920.0,153.33,154.07,153.05,153.93,252920.0
2020-11-04 10:50:00,153.93,154.23,153.25,153.36,233958.0,153.93,154.23,153.25,153.36,233958.0
2020-11-04 11:00:00,153.32,153.5,152.95,153.07,172231.0,153.32,153.5,152.95,153.07,172231.0
2020-11-04 11:10:00,153.06,153.26,152.71,153.17,159891.0,153.06,153.26,152.71,153.17,159891.0
2020-11-04 11:20:00,153.2,153.51,152.92,153.17,203611.0,153.2,153.51,152.92,153.17,203611.0
2020-11-04 11:30:00,153.17,153.98,153.05,153.94,336811.0,153.17,153.98,153.05,153.94,336811.0
2020-11-04 11:40:00,153.94,154.18,153.56,153.93,279227.0,153.94,154.18,153.56,153.93,279227.0
2020-11-04 11:50:00,153.97,155.0,153.79,154.54,286860.0,153.97,155.0,153.79,154.54,286860.0
2020-11-04 12:00:00,154.5,154.68,154.31,154.41,188321.0,154.5,154.68,154.31,154.41,188321.0
2020-11-04 12:10:00,154.4,154.58,154.15,154.38,104343.0,154.4,154.58,154.15,154.38,104343.0
2020-11-04 12:20:00,154.4,154.5,153.92,154.13,166841.0,154.4,154.5,153.92,154.13,166841.0
2020-11-04 12:30:00,154.14,154.4,154.06,154.16,88437.0,154.14,154.4,154.06,154.16,88437.0
2020-11-04 12:40:00,154.13,154.33,153.95,154.04,79548.0,154.13,154.33,153.95,154.04,79548.0
2020-11-04 12:50:00,154.02,154.08,153.61,153.79,113699.0,154.02,154.08,153.61,153.79,113699.0
2020-11-04 13:00:00,153.79,153.87,153.31,153.46,233580.0,153.79,153.87,153.31,153.46,233580.0
2020-11-04 13:10:00,153.43,153.59,153.15,153.2,187829.0,153.43,153.59,153.15,153.2,187829.0
2020-11-04 13:20:00,153.19,153.66,153.08,153.61,154455.0,153.19,153.66,153.08,153.61,154455.0
2020-11-04 13:30:00,153.61,154.06,153.56,153.7,123775.0,153.61,154.06,153.56,153.7,123775.0
2020-11-04 13:40:00,153.73,153.73,153.16,153.46,157717.0,153.73,153.73,153.16,153.46,157717.0
2020-11-04 13:50:00,153.41,153.7,153.27,153.4,90775.0,153.41,153.7,153.27,153.4,90775.0
2020-11-04 14:00:00,153.45,153.52,152.75,152.92,155996.0,153.45,153.52,152.75,152.92,155996.0
2020-11-04 14:10:00,152.95,153.06,152.2,152.37,182622.0,152.95,153.06,152.2,152.37,182622.0
2020-11-04 14:20:00,152.41,152.72,152.3,152.45,156717.0,152.41,152.72,152.3,152.45,156717.0
2020-11-04 14:30:00,152.5,152.73,152.35,152.48,128387.0,152.5,152.73,152.35,152.48,128387.0
2020-11-04 14:40:00,152.52,152.52,151.87,152.1,303605.0,152.52,152.52,151.87,152.1,303605.0
2020-11-04 14:50:00,152.07,152.55,152.04,152.31,115267.0,152.07,152.55,152.04,152.31,115267.0
2020-11-04 15:00:00,152.4,152.55,151.69,151.93,156992.0,152.4,152.55,151.69,151.93,156992.0
2020-11-04 15:10:00,151.97,151.97,151.43,151.52,178897.0,151.97,151.97,151.43,151.52,178897.0
2020-11-04 15:20:00,151.55,151.6,151.17,151.22,225731.0,151.55,151.6,151.17,151.22,225731.0
2020-11-04 15:30:00,151.25,151.87,151.23,151.62,201864.0,151.25,151.87,151.23,151.62,201864.0
2020-11-04 15:40:00,151.63,152.26,151.59,151.87,220007.0,151.63,152.26,151.59,151.87,220007.0
2020-11-04 15:50:00,151.73,152.16,151.33,151.64,529703.0,151.73,152.16,151.33,151.64,529703.0
2020-11-05 09:30:00,152.48,154.07,152.1,153.58,582616.0,152.48,154.07,152.1,153.58,582616.0
2020-11-05 09:40:00,153.54,155.16,153.36,154.88,528880.0,153.54,155.16,153.36,154.88,528880.0
2020-11-05 09:50:00,154.83,155.45,154.53,154.73,386983.0,154.83,155.45,154.53,154.73,386983.0
2020-11-05 10:00:00,154.7,155.18,154.3,154.5,301724.0,154.7,155.18,154.3,154.5,301724.0
2020-11-05 10:10:00,154.48,155.7,154.31,155.61,340251.0,154.48,155.7,154.31,155.61,340251.0
2020-11-05 10:20:00,155.61,156.35,155.6,155.6,486526.0,155.61,156.35,155.6,155.6,486526.0
2020-11-05 10:30:00,155.65,156.5,155.63,155.89,358468.0,155.65,156.5,155.63,155.89,358468.0
2020-11-05 10:40:00,155.88,156.73,155.78,156.48,299907.0,155.88,156.73,155.78,156.48,299907.0
2020-11-05 10:50:00,156.48,156.75,156.19,156.72,200239.0,156.48,156.75,156.19,156.72,200239.0
2020-11-05 11:00:00,156.75,156.78,155.87,155.98,280431.0,156.75,156.78,155.87,155.98,280431.0
2020-11-05 11:10:00,155.97,156.44,155.64,156.34,186612.0,155.97,156.44,155.64,156.34,186612.0
2020-11-05 11:20:00,156.32,156.52,155.95,155.99,170468.0,156.32,156.52,155.95,155.99,170468.0
2020-11-05 11:30:00,155.99,156.24,155.54,155.56,133590.0,155.99,156.24,155.54,155.56,133590.0
2020-11-05 11:40:00,155.57,155.83,155.54,155.76,139365.0,155.57,155.83,155.54,155.76,139365.0
2020-11-05 11:50:00,155.75,155.89,155.28,155.3,120077.0,155.75,155.89,155.28,155.3,120077.0
2020-11-05 12:00:00,155.31,155.43,154.9,155.12,168359.0,155.31,155.43,154.9,155.12,168359.0
2020-11-05 12:10:00,155.12,155.25,154.73,154.89,129932.0,155.12,155.25,154.73,154.89,129932.0
2020-11-05 12:20:00,154.84,155.06,154.6,154.89,116959.0,154.84,155.06,154.6,154.89,116959.0
2020-11-05 12:30:00,154.91,155.64,154.85,155.54,182155.0,154.91,155.64,154.85,155.54,182155.0
2020-11-05 12:40:00,155.54,156.07,155.48,155.85,150188.0,155.54,156.07,155.48,155.85,150188.0
2020-11-05 12:50:00,155.83,156.3,155.77,156.27,136019.0,155.83,156.3,155.77,156.27,136019.0
2020-11-05 13:00:00,156.3,156.69,156.26,156.6,186212.0,156.3,156.69,156.26,156.6,186212.0
2020-11-05 13:10:00,156.63,156.78,156.48,156.58,223132.0,156.63,156.78,156.48,156.58,223132.0
2020-11-05 13:20:00,156.59,156.63,156.35,156.4,127258.0,156.59,156.63,156.35,156.4,127258.0
2020-11-05 13:30:00,156.4,156.79,156.4,156.7,149709.0,156.4,156.79,156.4,156.7,149709.0
2020-11-05 13:40:00,156.72,157.23,156.64,156.98,312085.0,156.72,157.23,156.64,156.98,312085.0
2020-11-05 13:50:00,156.99,157.4,156.78,157.13,174135.0,156.99,157.4,156.78,157.13,174135.0
2020-11-05 14:00:00,157.15,157.63,157.09,157.23,258583.0,157.15,157.63,157.09,157.23,258583.0
2020-11-05 14:10:00,157.23,157.49,157.09,157.24,135527.0,157.23,157.49,157.09,157.24,135527.0
2020-11-05 14:20:00,157.26,157.45,156.9,156.9,144700.0,157.26,157.45,156.9,156.9,144700.0
2020-11-05 14:30:00,156.93,157.17,156.8,156.91,153634.0,156.93,157.17,156.8,156.91,153634.0
2020-11-05 14:40:00,156.92,157.4,156.9,157.29,223116.0,156.92,157.4,156.9,157.29,223116.0
2020-11-05 14:50:00,157.28,157.48,157.1,157.34,174998.0,157.28,157.48,157.1,157.34,174998.0
2020-11-05 15:00:00,157.36,157.59,157.2,157.32,160087.0,157.36,157.59,157.2,157.32,160087.0
2020-11-05 15:10:00,157.32,157.55,156.96,156.97,148047.0,157.32,157.55,156.96,156.97,148047.0
2020-11-05 15:20:00,156.99,157.3,156.97,157.19,108904.0,156.99,157.3,156.97,157.19,108904.0
2020-11-05 15:30:00,157.21,157.32,156.57,156.59,199256.0,157.21,157.32,156.57,156.59,199256.0
2020-11-05 15:40:00,156.6,156.96,156.6,156.94,191850.0,156.6,156.96,156.6,156.94,191850.0
2020-11-05 15:50:00,156.93,157.55,156.9,157.09,668795.0,156.93,157.55,156.9,157.09,668795.0
2020-11-06 09:30:00,156.33,156.38,155.31,155.5,447497.0,156.33,156.38,155.31,155.5,447497.0
2020-11-06 09:40:00,155.46,156.04,155.25,155.33,278611.0,155.46,156.04,155.25,155.33,278611.0
2020-11-06 09:50:00,155.34,155.42,154.52,154.59,313028.0,155.34,155.42,154.52,154.59,313028.0
2020-11-06 10:00:00,154.59,155.23,154.56,155.06,265728.0,154.59,155.23,154.56,155.06,265728.0
2020-11-06 10:10:00,155.05,155.35,154.78,155.25,279307.0,155.05,155.35,154.78,155.25,279307.0
2020-11-06 10:20:00,155.26,156.67,155.09,156.36,303332.0,155.26,156.67,155.09,156.36,303332.0
2020-11-06 10:30:00,156.31,156.71,155.87,156.17,228878.0,156.31,156.71,155.87,156.17,228878.0
2020-11-06 10:40:00,156.17,157.35,156.17,157.19,258923.0,156.17,157.35,156.17,157.19,258923.0
2020-11-06 10:50:00,157.2,157.27,155.8,156.09,277528.0,157.2,157.27,155.8,156.09,277528.0
2020-11-06 11:00:00,156.0,156.97,156.0,156.71,138183.0,156.0,156.97,156.0,156.71,138183.0
2020-11-06 11:10:00,156.66,156.7,156.08,156.25,129414.0,156.66,156.7,156.08,156.25,129414.0
2020-11-06 11:20:00,156.23,156.38,155.84,155.97,139542.0,156.23,156.38,155.84,155.97,139542.0
2020-11-06 11:30:00,156.0,156.46,155.87,156.23,118089.0,156.0,156.46,155.87,156.23,118089.0
2020-11-06 11:40:00,156.25,156.68,156.16,156.38,102757.0,156.25,156.68,156.16,156.38,102757.0
2020-11-06 11:50:00,156.29,156.88,156.29,156.71,119341.0,156.29,156.88,156.29,156.71,119341.0
2020-11-06 12:00:00,156.69,156.98,156.45,156.67,101655.0,156.69,156.98,156.45,156.67,101655.0
2020-11-06 12:10:00,156.61,157.23,156.53,157.13,155244.0,156.61,157.23,156.53,157.13,155244.0
2020-11-06 12:20:00,157.12,157.23,156.93,157.23,189313.0,157.12,157.23,156.93,157.23,189313.0
2020-11-06 12:30:00,157.23,157.64,157.2,157.49,232902.0,157.23,157.64,157.2,157.49,232902.0
2020-11-06 12:40:00,157.43,157.62,157.33,157.53,104362.0,157.43,157.62,157.33,157.53,104362.0
2020-11-06 12:50:00,157.53,157.6,157.0,157.09,118693.0,157.53,157.6,157.0,157.09,118693.0
2020-11-06 13:00:00,157.09,157.45,157.0,157.31,71457.0,157.09,157.45,157.0,157.31,71457.0
2020-11-06 13:10:00,157.31,157.5,157.18,157.44,58436.0,157.31,157.5,157.18,157.44,58436.0
2020-11-06 13:20:00,157.43,157.5,157.23,157.32,87333.0,157.43,157.5,157.23,157.32,87333.0
2020-11-06 13:30:00,157.37,157.5,157.27,157.38,134733.0,157.37,157.5,157.27,157.38,134733.0
2020-11-06 13:40:00,157.36,157.4,157.15,157.28,88268.0,157.36,157.4,157.15,157.28,88268.0
2020-11-06 13:50:00,157.25,157.3,156.83,157.05,111879.0,157.25,157.3,156.83,157.05,111879.0
2020-11-06 14:00:00,157.03,157.24,156.99,157.2,65821.0,157.03,157.24,156.99,157.2,65821.0
2020-11-06 14:10:00,157.18,157.18,156.87,157.01,89102.0,157.18,157.18,156.87,157.01,89102.0
2020-11-06 14:20:00,157.0,157.14,156.8,156.89,117286.0,157.0,157.14,156.8,156.89,117286.0
2020-11-06 14:30:00,156.86,156.95,156.64,156.91,83631.0,156.86,156.95,156.64,156.91,83631.0
2020-11-06 14:40:00,156.89,157.01,156.71,156.78,107250.0,156.89,157.01,156.71,156.78,107250.0
2020-11-06 14:50:00,156.82,156.94,156.58,156.77,101588.0,156.82,156.94,156.58,156.77,101588.0
2020-11-06 15:00:00,156.73,156.76,156.37,156.61,96944.0,156.73,156.76,156.37,156.61,96944.0
2020-11-06 15:10:00,156.54,156.72,156.36,156.49,80887.0,156.54,156.72,156.36,156.49,80887.0
2020-11-06 15:20:00,156.52,157.0,156.32,156.98,141552.0,156.52,157.0,156.32,156.98,141552.0
2020-11-06 15:30:00,156.96,157.87,156.91,157.87,278196.0,156.96,157.87,156.91,157.87,278196.0
2020-11-06 15:40:00,157.83,158.3,157.67,158.19,382351.0,157.83,158.3,157.67,158.19,382351.0
2020-11-06 15:50:00,158.22,158.47,157.59,157.75,501189.0,158.22,158.47,157.59,157.75,501189.0
2020-11-09 09:30:00,179.0,180.88,177.32,178.2,3344453.0,179.0,180.88,177.32,178.2,3344453.0
2020-11-09 09:40:00,178.01,178.5,173.69,174.62,2103217.0,178.01,178.5,173.69,174.62,2103217.0
2020-11-09 09:50:00,174.59,177.58,174.41,177.3,1403337.0,174.59,177.58,174.41,177.3,1403337.0
2020-11-09 10:00:00,177.19,179.25,177.12,177.31,1403325.0,177.19,179.25,177.12,177.31,1403325.0
2020-11-09 10:10:00,177.26,177.57,176.05,176.99,1235213.0,177.26,177.57,176.05,176.99,1235213.0
2020-11-09 10:20:00,177.02,178.64,176.94,178.25,980193.0,177.02,178.64,176.94,178.25,980193.0
2020-11-09 10:30:00,178.25,178.64,174.51,174.51,895682.0,178.25,178.64,174.51,174.51,895682.0
2020-11-09 10:40:00,174.55,175.73,174.36,174.81,855278.0,174.55,175.73,174.36,174.81,855278.0
2020-11-09 10:50:00,174.81,174.82,172.16,172.92,1090944.0,174.81,174.82,172.16,172.92,1090944.0
2020-11-09 11:00:00,172.86,175.15,172.7,175.0,759606.0,172.86,175.15,172.7,175.0,759606.0
2020-11-09 11:10:00,175.0,176.0,174.73,175.31,816338.0,175.0,176.0,174.73,175.31,816338.0
2020-11-09 11:20:00,175.29,177.25,175.29,177.22,637466.0,175.29,177.25,175.29,177.22,637466.0
2020-11-09 11:30:00,177.16,178.27,177.13,178.24,839987.0,177.16,178.27,177.13,178.24,839987.0
2020-11-09 11:40:00,178.25,178.8,177.71,178.39,746299.0,178.25,178.8,177.71,178.39,746299.0
2020-11-09 11:50:00,178.4,179.48,178.02,179.12,749874.0,178.4,179.48,178.02,179.12,749874.0
2020-11-09 12:00:00,179.15,179.3,178.51,179.29,670819.0,179.15,179.3,178.51,179.29,670819.0
2020-11-09 12:10:00,179.3,179.3,178.62,178.74,571096.0,179.3,179.3,178.62,178.74,571096.0
2020-11-09 12:20:00,178.72,179.75,178.6,179.65,651589.0,178.72,179.75,178.6,179.65,651589.0
2020-11-09 12:30:00,179.66,180.0,179.37,179.91,577386.0,179.66,180.0,179.37,179.91,577386.0
2020-11-09 12:40:00,179.93,180.0,179.46,179.81,551551.0,179.93,180.0,179.46,179.81,551551.0
2020-11-09 12:50:00,179.79,179.98,179.52,179.97,358345.0,179.79,179.98,179.52,179.97,358345.0
2020-11-09 13:00:00,179.98,180.2,178.75,179.66,901486.0,179.98,180.2,178.75,179.66,901486.0
2020-11-09 13:10:00,179.65,180.5,179.65,180.39,621875.0,179.65,180.5,179.65,180.39,621875.0
2020-11-09 13:20:00,180.34,181.11,180.32,181.09,628205.0,180.34,181.11,180.32,181.09,628205.0
2020-11-09 13:30:00,181.13,181.98,181.02,181.2,782845.0,181.13,181.98,181.02,181.2,782845.0
2020-11-09 13:40:00,181.19,181.69,180.61,181.25,651041.0,181.19,181.69,180.61,181.25,651041.0
2020-11-09 13:50:00,181.2,182.11,181.08,182.0,643720.0,181.2,182.11,181.08,182.0,643720.0
2020-11-09 14:00:00,181.99,183.3,181.96,183.21,821110.0,181.99,183.3,181.96,183.21,821110.0
2020-11-09 14:10:00,183.19,183.9,182.91,183.3,805773.0,183.19,183.9,182.91,183.3,805773.0
2020-11-09 14:20:00,183.29,183.39,181.22,182.17,949596.0,183.29,183.39,181.22,182.17,949596.0
2020-11-09 14:30:00,182.13,182.4,181.5,181.78,638204.0,182.13,182.4,181.5,181.78,638204.0
2020-11-09 14:40:00,181.78,182.47,181.52,182.45,587379.0,181.78,182.47,181.52,182.45,587379.0
2020-11-09 14:50:00,182.44,183.3,182.18,183.17,655010.0,182.44,183.3,182.18,183.17,655010.0
2020-11-09 15:00:00,183.23,183.75,182.99,183.44,576676.0,183.23,183.75,182.99,183.44,576676.0
2020-11-09 15:10:00,183.48,183.85,182.87,183.66,586903.0,183.48,183.85,182.87,183.66,586903.0
2020-11-09 15:20:00,183.65,184.46,183.32,184.22,922440.0,183.65,184.46,183.32,184.22,922440.0
2020-11-09 15:30:00,184.24,184.32,182.46,182.82,838649.0,184.24,184.32,182.46,182.82,838649.0
2020-11-09 15:40:00,182.85,182.92,181.01,181.05,916182.0,182.85,182.92,181.01,181.05,916182.0
2020-11-09 15:50:00,181.01,181.05,178.68,179.36,1913242.0,181.01,181.05,178.68,179.36,1913242.0
2020-11-10 09:30:00,182.8,183.08,180.38,182.74,1579811.0,182.8,183.08,180.38,182.74,1579811.0
2020-11-10 09:40:00,182.81,188.25,182.76,188.15,2548893.0,182.81,188.25,182.76,188.15,2548893.0
2020-11-10 09:50:00,188.12,189.98,186.6,189.86,2078805.0,188.12,189.98,186.6,189.86,2078805.0
2020-11-10 10:00:00,189.8,193.95,188.76,192.1,3025596.0,189.8,193.95,188.76,192.1,3025596.0
2020-11-10 10:10:00,192.03,193.0,189.75,191.26,1748647.0,192.03,193.0,189.75,191.26,1748647.0
2020-11-10 10:20:00,191.26,192.92,190.53,190.97,1483328.0,191.26,192.92,190.53,190.97,1483328.0
2020-11-10 10:30:00,190.94,191.02,185.72,186.0,1862527.0,190.94,191.02,185.72,186.0,1862527.0
2020-11-10 10:40:00,186.05,188.75,185.51,187.94,1586158.0,186.05,188.75,185.51,187.94,1586158.0
2020-11-10 10:50:00,187.9,187.93,185.5,187.65,948195.0,187.9,187.93,185.5,187.65,948195.0
2020-11-10 11:00:00,187.62,190.32,187.5,189.77,1301687.0,187.62,190.32,187.5,189.77,1301687.0
2020-11-10 11:10:00,189.71,191.55,189.57,190.26,1088273.0,189.71,191.55,189.57,190.26,1088273.0
2020-11-10 11:20:00,190.16,191.86,188.8,191.54,930115.0,190.16,191.86,188.8,191.54,930115.0
2020-11-10 11:30:00,191.5,191.5,188.88,189.25,741422.0,191.5,191.5,188.88,189.25,741422.0
2020-11-10 11:40:00,189.22,191.51,188.94,191.19,841842.0,189.22,191.51,188.94,191.19,841842.0
2020-11-10 11:50:00,191.21,191.55,190.0,190.3,721785.0,191.21,191.55,190.0,190.3,721785.0
2020-11-10 12:00:00,190.3,191.66,190.1,191.0,594998.0,190.3,191.66,190.1,191.0,594998.0
2020-11-10 12:10:00,191.01,192.18,190.27,190.45,738778.0,191.01,192.18,190.27,190.45,738778.0
2020-11-10 12:20:00,190.47,191.38,190.3,191.1,380477.0,190.47,191.38,190.3,191.1,380477.0
2020-11-10 12:30:00,191.07,191.64,190.86,191.21,386773.0,191.07,191.64,190.86,191.21,386773.0
2020-11-10 12:40:00,191.17,192.26,191.02,192.2,418911.0,191.17,192.26,191.02,192.2,418911.0
2020-11-10 12:50:00,192.22,193.56,192.12,193.2,1078397.0,192.22,193.56,192.12,193.2,1078397.0
2020-11-10 13:00:00,193.2,193.2,188.95,190.72,1392903.0,193.2,193.2,188.95,190.72,1392903.0
2020-11-10 13:10:00,190.73,190.88,188.8,189.56,871751.0,190.73,190.88,188.8,189.56,871751.0
2020-11-10 13:20:00,189.54,189.74,186.62,187.02,1024375.0,189.54,189.74,186.62,187.02,1024375.0
2020-11-10 13:30:00,187.02,188.42,187.01,187.9,764142.0,187.02,188.42,187.01,187.9,764142.0
2020-11-10 13:40:00,187.94,189.07,187.6,188.61,622471.0,187.94,189.07,187.6,188.61,622471.0
2020-11-10 13:50:00,188.65,189.59,188.33,188.56,432198.0,188.65,189.59,188.33,188.56,432198.0
2020-11-10 14:00:00,188.4,188.8,187.45,187.93,399682.0,188.4,188.8,187.45,187.93,399682.0
2020-11-10 14:10:00,187.97,188.09,186.1,186.72,521082.0,187.97,188.09,186.1,186.72,521082.0
2020-11-10 14:20:00,186.6,187.4,186.45,187.0,420729.0,186.6,187.4,186.45,187.0,420729.0
2020-11-10 14:30:00,186.96,188.46,186.88,188.28,434159.0,186.96,188.46,186.88,188.28,434159.0
2020-11-10 14:40:00,188.23,189.06,187.83,188.54,513443.0,188.23,189.06,187.83,188.54,513443.0
2020-11-10 14:50:00,188.55,188.95,187.12,187.5,452859.0,188.55,188.95,187.12,187.5,452859.0
2020-11-10 15:00:00,187.46,188.39,187.34,188.0,317539.0,187.46,188.39,187.34,188.0,317539.0
2020-11-10 15:10:00,188.06,188.78,187.65,188.52,326623.0,188.06,188.78,187.65,188.52,326623.0
2020-11-10 15:20:00,188.47,189.01,187.63,188.23,600845.0,188.47,189.01,187.63,188.23,600845.0
2020-11-10 15:30:00,188.23,188.36,187.6,187.6,359699.0,188.23,188.36,187.6,187.6,359699.0
2020-11-10 15:40:00,187.65,188.9,187.61,188.81,540653.0,187.65,188.9,187.61,188.81,540653.0
2020-11-10 15:50:00,188.84,189.69,188.11,188.74,1157029.0,188.84,189.69,188.11,188.74,1157029.0
2020-11-11 09:30:00,189.9,189.95,184.68,186.13,2225517.0,189.9,189.95,184.68,186.13,2225517.0
2020-11-11 09:40:00,186.06,188.25,185.17,187.92,1534803.0,186.06,188.25,185.17,187.92,1534803.0
2020-11-11 09:50:00,187.92,188.6,187.24,187.75,1315045.0,187.92,188.6,187.24,187.75,1315045.0
2020-11-11 10:00:00,187.63,188.8,186.54,188.67,927227.0,187.63,188.8,186.54,188.67,927227.0
2020-11-11 10:10:00,188.63,190.0,188.5,188.89,886093.0,188.63,190.0,188.5,188.89,886093.0
2020-11-11 10:20:00,188.88,189.08,186.51,187.49,925982.0,188.88,189.08,186.51,187.49,925982.0
2020-11-11 10:30:00,187.49,187.75,186.62,187.13,588416.0,187.49,187.75,186.62,187.13,588416.0
2020-11-11 10:40:00,187.12,187.53,186.07,186.43,448512.0,187.12,187.53,186.07,186.43,448512.0
2020-11-11 10:50:00,186.36,186.54,185.42,185.55,594529.0,186.36,186.54,185.42,185.55,594529.0
2020-11-11 11:00:00,185.55,187.19,185.54,186.83,558095.0,185.55,187.19,185.54,186.83,558095.0
2020-11-11 11:10:00,186.81,186.84,185.63,186.16,396106.0,186.81,186.84,185.63,186.16,396106.0
2020-11-11 11:20:00,186.16,186.43,185.32,185.75,449536.0,186.16,186.43,185.32,185.75,449536.0
2020-11-11 11:30:00,185.68,185.94,184.12,184.22,592014.0,185.68,185.94,184.12,184.22,592014.0
2020-11-11 11:40:00,184.17,185.8,184.04,184.92,658176.0,184.17,185.8,184.04,184.92,658176.0
2020-11-11 11:50:00,184.88,185.09,184.24,184.48,413090.0,184.88,185.09,184.24,184.48,413090.0
2020-11-11 12:00:00,184.5,184.75,183.4,184.12,624166.0,184.5,184.75,183.4,184.12,624166.0
2020-11-11 12:10:00,184.19,184.24,183.26,183.94,427552.0,184.19,184.24,183.26,183.94,427552.0
2020-11-11 12:20:00,183.95,184.39,183.67,183.96,420836.0,183.95,184.39,183.67,183.96,420836.0
2020-11-11 12:30:00,183.93,184.37,183.64,184.1,216817.0,183.93,184.37,183.64,184.1,216817.0
2020-11-11 12:40:00,184.05,184.79,183.61,183.69,383227.0,184.05,184.79,183.61,183.69,383227.0
2020-11-11 12:50:00,183.76,184.26,183.64,183.84,263588.0,183.76,184.26,183.64,183.84,263588.0
2020-11-11 13:00:00,183.83,183.93,183.31,183.36,264904.0,183.83,183.93,183.31,183.36,264904.0
2020-11-11 13:10:00,183.35,183.49,182.75,182.93,420235.0,183.35,183.49,182.75,182.93,420235.0
2020-11-11 13:20:00,182.92,183.34,182.63,183.01,359767.0,182.92,183.34,182.63,183.01,359767.0
2020-11-11 13:30:00,183.02,183.74,182.61,183.46,360886.0,183.02,183.74,182.61,183.46,360886.0
2020-11-11 13:40:00,183.5,183.87,182.88,182.91,346398.0,183.5,183.87,182.88,182.91,346398.0
2020-11-11 13:50:00,182.93,183.08,182.5,182.56,376354.0,182.93,183.08,182.5,182.56,376354.0
2020-11-11 14:00:00,182.54,182.82,182.21,182.38,312893.0,182.54,182.82,182.21,182.38,312893.0
2020-11-11 14:10:00,182.38,182.45,181.6,181.7,441922.0,182.38,182.45,181.6,181.7,441922.0
2020-11-11 14:20:00,181.7,182.0,180.81,180.95,696119.0,181.7,182.0,180.81,180.95,696119.0
2020-11-11 14:30:00,180.99,181.8,180.95,181.45,509331.0,180.99,181.8,180.95,181.45,509331.0
2020-11-11 14:40:00,181.41,181.41,180.41,180.61,552266.0,181.41,181.41,180.41,180.61,552266.0
2020-11-11 14:50:00,180.63,181.59,180.52,181.15,518451.0,180.63,181.59,180.52,181.15,518451.0
2020-11-11 15:00:00,181.14,181.31,180.66,181.15,424668.0,181.14,181.31,180.66,181.15,424668.0
2020-11-11 15:10:00,181.16,181.66,180.88,181.54,508699.0,181.16,181.66,180.88,181.54,508699.0
2020-11-11 15:20:00,181.51,181.53,180.81,180.87,433911.0,181.51,181.53,180.81,180.87,433911.0
2020-11-11 15:30:00,180.9,181.57,180.76,181.54,419936.0,180.9,181.57,180.76,181.54,419936.0
2020-11-11 15:40:00,181.52,182.45,181.44,182.44,737161.0,181.52,182.45,181.44,182.44,737161.0
2020-11-11 15:50:00,182.45,182.85,182.04,182.32,1333246.0,182.45,182.85,182.04,182.32,1333246.0
2020-11-12 09:30:00,178.95,180.49,178.41,179.37,1357260.0,178.95,180.49,178.41,179.37,1357260.0
2020-11-12 09:40:00,179.36,181.15,178.87,179.96,1059401.0,179.36,181.15,178.87,179.96,1059401.0
2020-11-12 09:50:00,180.0,180.47,179.25,179.83,498618.0,180.0,180.47,179.25,179.83,498618.0
2020-11-12 10:00:00,179.85,180.0,178.82,179.85,429947.0,179.85,180.0,178.82,179.85,429947.0
2020-11-12 10:10:00,179.75,181.11,179.69,181.06,486726.0,179.75,181.11,179.69,181.06,486726.0
2020-11-12 10:20:00,181.13,181.33,179.57,179.89,488038.0,181.13,181.33,179.57,179.89,488038.0
2020-11-12 10:30:00,179.9,180.9,179.75,180.72,298357.0,179.9,180.9,179.75,180.72,298357.0
2020-11-12 10:40:00,180.73,181.1,180.24,180.99,340385.0,180.73,181.1,180.24,180.99,340385.0
2020-11-12 10:50:00,180.99,181.0,180.51,180.81,202953.0,180.99,181.0,180.51,180.81,202953.0
2020-11-12 11:00:00,180.79,180.82,179.91,180.79,249185.0,180.79,180.82,179.91,180.79,249185.0
2020-11-12 11:10:00,180.78,180.98,180.2,180.85,199075.0,180.78,180.98,180.2,180.85,199075.0
2020-11-12 11:20:00,180.8,181.29,180.55,180.94,319525.0,180.8,181.29,180.55,180.94,319525.0
2020-11-12 11:30:00,180.94,181.98,180.91,181.67,405349.0,180.94,181.98,180.91,181.67,405349.0
2020-11-12 11:40:00,181.61,183.72,181.5,183.59,787909.0,181.61,183.72,181.5,183.59,787909.0
2020-11-12 11:50:00,183.56,184.59,183.3,183.74,813127.0,183.56,184.59,183.3,183.74,813127.0
2020-11-12 12:00:00,183.7,183.8,183.1,183.55,310940.0,183.7,183.8,183.1,183.55,310940.0
2020-11-12 12:10:00,183.64,183.74,183.25,183.45,232879.0,183.64,183.74,183.25,183.45,232879.0
2020-11-12 12:20:00,183.43,183.59,182.21,182.4,277099.0,183.43,183.59,182.21,182.4,277099.0
2020-11-12 12:30:00,182.39,182.9,182.0,182.01,289550.0,182.39,182.9,182.0,182.01,289550.0
2020-11-12 12:40:00,182.0,182.09,180.66,180.75,396120.0,182.0,182.09,180.66,180.75,396120.0
2020-11-12 12:50:00,180.79,181.4,180.55,180.95,332422.0,180.79,181.4,180.55,180.95,332422.0
2020-11-12 13:00:00,180.91,181.08,180.26,180.51,263869.0,180.91,181.08,180.26,180.51,263869.0
2020-11-12 13:10:00,180.56,180.58,179.44,179.95,342230.0,180.56,180.58,179.44,179.95,342230.0
2020-11-12 13:20:00,179.95,180.33,179.7,179.98,270557.0,179.95,180.33,179.7,179.98,270557.0
2020-11-12 13:30:00,179.86,180.44,179.71,180.16,235147.0,179.86,180.44,179.71,180.16,235147.0
2020-11-12 13:40:00,180.09,180.32,179.75,179.75,191221.0,180.09,180.32,179.75,179.75,191221.0
2020-11-12 13:50:00,179.71,180.16,179.71,179.92,167060.0,179.71,180.16,179.71,179.92,167060.0
2020-11-12 14:00:00,179.96,180.2,179.5,179.65,245205.0,179.96,180.2,179.5,179.65,245205.0
2020-11-12 14:10:00,179.66,179.9,178.49,178.55,394175.0,179.66,179.9,178.49,178.55,394175.0
2020-11-12 14:20:00,178.55,178.64,177.4,178.07,645058.0,178.55,178.64,177.4,178.07,645058.0
2020-11-12 14:30:00,178.07,178.5,177.6,177.78,427521.0,178.07,178.5,177.6,177.78,427521.0
2020-11-12 14:40:00,177.76,177.77,176.97,177.26,420599.0,177.76,177.77,176.97,177.26,420599.0
2020-11-12 14:50:00,177.28,177.54,177.0,177.15,326109.0,177.28,177.54,177.0,177.15,326109.0
2020-11-12 15:00:00,177.12,177.3,176.58,176.68,388161.0,177.12,177.3,176.58,176.68,388161.0
2020-11-12 15:10:00,176.64,177.6,176.64,177.51,372511.0,176.64,177.6,176.64,177.51,372511.0
2020-11-12 15:20:00,177.51,177.74,176.86,177.0,350982.0,177.51,177.74,176.86,177.0,350982.0
2020-11-12 15:30:00,176.96,177.0,176.26,176.59,428434.0,176.96,177.0,176.26,176.59,428434.0
2020-11-12 15:40:00,176.6,176.75,176.25,176.53,390416.0,176.6,176.75,176.25,176.53,390416.0
2020-11-12 15:50:00,176.5,177.09,176.4,176.8,833780.0,176.5,177.09,176.4,176.8,833780.0
2020-11-13 09:30:00,178.98,180.18,178.71,180.11,728670.0,178.98,180.18,178.71,180.11,728670.0
2020-11-13 09:40:00,180.05,181.06,179.81,180.92,712652.0,180.05,181.06,179.81,180.92,712652.0
2020-11-13 09:50:00,180.93,181.65,180.11,181.59,522385.0,180.93,181.65,180.11,181.59,522385.0
2020-11-13 10:00:00,181.51,181.89,180.93,181.28,379530.0,181.51,181.89,180.93,181.28,379530.0
2020-11-13 10:10:00,181.21,181.24,179.73,179.94,478643.0,181.21,181.24,179.73,179.94,478643.0
2020-11-13 10:20:00,179.9,180.56,179.48,180.36,316853.0,179.9,180.56,179.48,180.36,316853.0
2020-11-13 10:30:00,180.36,181.01,179.94,180.2,297479.0,180.36,181.01,179.94,180.2,297479.0
2020-11-13 10:40:00,180.21,180.8,180.08,180.52,182252.0,180.21,180.8,180.08,180.52,182252.0
2020-11-13 10:50:00,180.52,181.37,180.39,181.23,350476.0,180.52,181.37,180.39,181.23,350476.0
2020-11-13 11:00:00,181.2,182.58,181.16,182.05,627073.0,181.2,182.58,181.16,182.05,627073.0
2020-11-13 11:10:00,182.03,182.64,181.65,182.05,437244.0,182.03,182.64,181.65,182.05,437244.0
2020-11-13 11:20:00,182.06,183.67,182.02,183.65,527996.0,182.06,183.67,182.02,183.65,527996.0
2020-11-13 11:30:00,183.66,184.14,183.05,183.91,593641.0,183.66,184.14,183.05,183.91,593641.0
2020-11-13 11:40:00,183.92,184.46,183.8,184.26,436384.0,183.92,184.46,183.8,184.26,436384.0
2020-11-13 11:50:00,184.25,184.9,184.04,184.28,435818.0,184.25,184.9,184.04,184.28,435818.0
2020-11-13 12:00:00,184.35,184.49,183.62,184.16,425637.0,184.35,184.49,183.62,184.16,425637.0
2020-11-13 12:10:00,184.18,184.54,183.5,183.67,476591.0,184.18,184.54,183.5,183.67,476591.0
2020-11-13 12:20:00,183.67,183.92,183.21,183.71,271510.0,183.67,183.92,183.21,183.71,271510.0
2020-11-13 12:30:00,183.71,184.2,183.65,183.69,284589.0,183.71,184.2,183.65,183.69,284589.0
2020-11-13 12:40:00,183.67,184.09,183.3,184.09,269214.0,183.67,184.09,183.3,184.09,269214.0
2020-11-13 12:50:00,184.09,184.37,183.82,184.32,197554.0,184.09,184.37,183.82,184.32,197554.0
2020-11-13 13:00:00,184.3,184.67,184.29,184.49,242062.0,184.3,184.67,184.29,184.49,242062.0
2020-11-13 13:10:00,184.46,184.65,184.1,184.59,207399.0,184.46,184.65,184.1,184.59,207399.0
2020-11-13 13:20:00,184.59,185.35,184.54,185.34,458021.0,184.59,185.35,184.54,185.34,458021.0
2020-11-13 13:30:00,185.33,186.0,185.08,185.97,468498.0,185.33,186.0,185.08,185.97,468498.0
2020-11-13 13:40:00,185.94,185.99,185.4,185.45,351351.0,185.94,185.99,185.4,185.45,351351.0
2020-11-13 13:50:00,185.46,186.0,185.28,185.77,306971.0,185.46,186.0,185.28,185.77,306971.0
2020-11-13 14:00:00,185.78,186.5,185.77,186.4,422902.0,185.78,186.5,185.77,186.4,422902.0
2020-11-13 14:10:00,186.4,186.65,185.5,185.6,458030.0,186.4,186.65,185.5,185.6,458030.0
2020-11-13 14:20:00,185.58,186.03,185.19,185.61,295579.0,185.58,186.03,185.19,185.61,295579.0
2020-11-13 14:30:00,185.61,186.3,185.45,186.19,285768.0,185.61,186.3,185.45,186.19,285768.0
2020-11-13 14:40:00,186.18,186.59,185.8,185.89,262603.0,186.18,186.59,185.8,185.89,262603.0
2020-11-13 14:50:00,185.92,186.49,185.71,186.4,383892.0,185.92,186.49,185.71,186.4,383892.0
2020-11-13 15:00:00,186.39,186.49,186.01,186.1,241239.0,186.39,186.49,186.01,186.1,241239.0
2020-11-13 15:10:00,186.1,186.2,185.7,185.93,248885.0,186.1,186.2,185.7,185.93,248885.0
2020-11-13 15:20:00,185.93,185.93,185.22,185.61,334352.0,185.93,185.93,185.22,185.61,334352.0
2020-11-13 15:30:00,185.62,186.11,185.47,185.99,309636.0,185.62,186.11,185.47,185.99,309636.0
2020-11-13 15:40:00,185.99,186.88,185.84,186.81,539380.0,185.99,186.88,185.84,186.81,539380.0
2020-11-13 15:50:00,186.82,187.27,186.44,187.04,1007425.0,186.82,187.27,186.44,187.04,1007425.0
2020-11-16 09:30:00,194.56,195.32,191.35,193.12,2422586.0,194.56,195.32,191.35,193.12,2422586.0
2020-11-16 09:40:00,193.2,197.47,192.43,195.89,2351652.0,193.2,197.47,192.43,195.89,2351652.0
2020-11-16 09:50:00,195.89,197.91,195.78,197.03,1988947.0,195.89,197.91,195.78,197.03,1988947.0
2020-11-16 10:00:00,197.0,197.1,195.67,196.69,1079201.0,197.0,197.1,195.67,196.69,1079201.0
2020-11-16 10:10:00,196.65,197.08,195.57,196.22,817085.0,196.65,197.08,195.57,196.22,817085.0
2020-11-16 10:20:00,196.23,198.53,195.85,198.42,1204907.0,196.23,198.53,195.85,198.42,1204907.0
2020-11-16 10:30:00,198.45,200.47,197.9,200.27,1921627.0,198.45,200.47,197.9,200.27,1921627.0
2020-11-16 10:40:00,200.24,201.47,199.7,200.36,2097861.0,200.24,201.47,199.7,200.36,2097861.0
2020-11-16 10:50:00,200.36,200.98,199.61,200.62,1017475.0,200.36,200.98,199.61,200.62,1017475.0
2020-11-16 11:00:00,200.65,200.76,198.82,199.18,987966.0,200.65,200.76,198.82,199.18,987966.0
2020-11-16 11:10:00,199.23,200.49,199.12,200.41,713729.0,199.23,200.49,199.12,200.41,713729.0
2020-11-16 11:20:00,200.41,201.24,199.95,201.24,909243.0,200.41,201.24,199.95,201.24,909243.0
2020-11-16 11:30:00,201.12,202.18,200.33,201.82,946306.0,201.12,202.18,200.33,201.82,946306.0
2020-11-16 11:40:00,201.81,202.57,201.31,201.54,937585.0,201.81,202.57,201.31,201.54,937585.0
2020-11-16 11:50:00,201.56,202.79,201.51,202.56,702200.0,201.56,202.79,201.51,202.56,702200.0
2020-11-16 12:00:00,202.59,202.94,201.77,201.84,767914.0,202.59,202.94,201.77,201.84,767914.0
2020-11-16 12:10:00,201.86,202.33,201.06,201.15,640771.0,201.86,202.33,201.06,201.15,640771.0
2020-11-16 12:20:00,201.15,201.37,200.4,201.15,784930.0,201.15,201.37,200.4,201.15,784930.0
2020-11-16 12:30:00,201.15,201.18,199.85,199.95,568015.0,201.15,201.18,199.85,199.95,568015.0
2020-11-16 12:40:00,200.0,201.0,199.9,200.81,555737.0,200.0,201.0,199.9,200.81,555737.0
2020-11-16 12:50:00,200.8,201.56,200.39,201.07,482479.0,200.8,201.56,200.39,201.07,482479.0
2020-11-16 13:00:00,201.08,201.88,200.87,201.38,463764.0,201.08,201.88,200.87,201.38,463764.0
2020-11-16 13:10:00,201.4,201.54,200.95,201.11,327921.0,201.4,201.54,200.95,201.11,327921.0
2020-11-16 13:20:00,201.11,201.25,198.57,198.78,807078.0,201.11,201.25,198.57,198.78,807078.0
2020-11-16 13:30:00,198.81,200.02,198.69,199.84,651860.0,198.81,200.02,198.69,199.84,651860.0
2020-11-16 13:40:00,199.8,199.84,198.33,198.47,518269.0,199.8,199.84,198.33,198.47,518269.0
2020-11-16 13:50:00,198.47,200.23,198.46,199.59,509735.0,198.47,200.23,198.46,199.59,509735.0
2020-11-16 14:00:00,199.6,200.88,199.33,200.5,401975.0,199.6,200.88,199.33,200.5,401975.0
2020-11-16 14:10:00,200.5,200.74,199.57,199.87,323109.0,200.5,200.74,199.57,199.87,323109.0
2020-11-16 14:20:00,199.85,200.39,199.64,200.26,283273.0,199.85,200.39,199.64,200.26,283273.0
2020-11-16 14:30:00,200.28,200.99,199.86,200.94,352834.0,200.28,200.99,199.86,200.94,352834.0
2020-11-16 14:40:00,200.91,201.5,200.78,200.9,384910.0,200.91,201.5,200.78,200.9,384910.0
2020-11-16 14:50:00,200.91,201.56,200.9,201.33,306561.0,200.91,201.56,200.9,201.33,306561.0
2020-11-16 15:00:00,201.34,201.46,200.26,200.93,492105.0,201.34,201.46,200.26,200.93,492105.0
2020-11-16 15:10:00,200.89,201.5,200.66,200.95,447741.0,200.89,201.5,200.66,200.95,447741.0
2020-11-16 15:20:00,200.95,201.71,200.86,201.65,504315.0,200.95,201.71,200.86,201.65,504315.0
2020-11-16 15:30:00,201.64,201.84,200.92,201.21,433400.0,201.64,201.84,200.92,201.21,433400.0
2020-11-16 15:40:00,201.19,201.72,201.13,201.64,475091.0,201.19,201.72,201.13,201.64,475091.0
2020-11-16 15:50:00,201.62,202.46,201.3,202.4,1005790.0,201.62,202.46,201.3,202.4,1005790.0
2020-11-17 09:30:00,200.32,200.74,196.45,197.89,1415664.0,200.32,200.74,196.45,197.89,1415664.0
2020-11-17 09:40:00,197.92,198.8,196.81,198.22,696186.0,197.92,198.8,196.81,198.22,696186.0
2020-11-17 09:50:00,198.18,198.18,196.4,196.48,689868.0,198.18,198.18,196.4,196.48,689868.0
2020-11-17 10:00:00,196.51,198.1,196.05,197.95,737176.0,196.51,198.1,196.05,197.95,737176.0
2020-11-17 10:10:00,198.03,198.25,196.91,198.05,463773.0,198.03,198.25,196.91,198.05,463773.0
2020-11-17 10:20:00,198.12,199.49,197.92,199.46,543840.0,198.12,199.49,197.92,199.46,543840.0
2020-11-17 10:30:00,199.5,201.48,199.0,201.23,1102452.0,199.5,201.48,199.0,201.23,1102452.0
2020-11-17 10:40:00,201.26,202.47,201.08,201.78,1015993.0,201.26,202.47,201.08,201.78,1015993.0
2020-11-17 10:50:00,201.8,201.84,200.85,201.1,702180.0,201.8,201.84,200.85,201.1,702180.0
2020-11-17 11:00:00,201.09,201.55,200.78,201.43,525308.0,201.09,201.55,200.78,201.43,525308.0
2020-11-17 11:10:00,201.43,203.7,200.86,203.66,850285.0,201.43,203.7,200.86,203.66,850285.0
2020-11-17 11:20:00,203.56,206.33,203.5,206.29,1945845.0,203.56,206.33,203.5,206.29,1945845.0
2020-11-17 11:30:00,206.31,207.74,205.93,207.49,1751312.0,206.31,207.74,205.93,207.49,1751312.0
2020-11-17 11:40:00,207.5,207.9,205.92,207.54,1243627.0,207.5,207.9,205.92,207.54,1243627.0
2020-11-17 11:50:00,207.48,207.48,206.25,207.06,658399.0,207.48,207.48,206.25,207.06,658399.0
2020-11-17 12:00:00,207.06,207.87,206.39,206.88,762520.0,207.06,207.87,206.39,206.88,762520.0
2020-11-17 12:10:00,206.91,208.36,206.75,207.19,1127479.0,206.91,208.36,206.75,207.19,1127479.0
2020-11-17 12:20:00,207.08,208.29,207.08,207.95,757637.0,207.08,208.29,207.08,207.95,757637.0
2020-11-17 12:30:00,207.96,209.42,207.85,209.15,1080670.0,207.96,209.42,207.85,209.15,1080670.0
2020-11-17 12:40:00,209.21,209.47,208.2,208.73,635848.0,209.21,209.47,208.2,208.73,635848.0
2020-11-17 12:50:00,208.73,209.39,208.41,209.1,639806.0,208.73,209.39,208.41,209.1,639806.0
2020-11-17 13:00:00,209.09,209.16,208.43,208.79,477545.0,209.09,209.16,208.43,208.79,477545.0
2020-11-17 13:10:00,208.77,209.04,208.25,208.69,484443.0,208.77,209.04,208.25,208.69,484443.0
2020-11-17 13:20:00,208.69,209.64,208.39,209.42,529687.0,208.69,209.64,208.39,209.42,529687.0
2020-11-17 13:30:00,209.41,211.02,209.05,210.65,895952.0,209.41,211.02,209.05,210.65,895952.0
2020-11-17 13:40:00,210.64,211.2,209.96,210.21,858738.0,210.64,211.2,209.96,210.21,858738.0
2020-11-17 13:50:00,210.18,210.35,208.53,208.73,973574.0,210.18,210.35,208.53,208.73,973574.0
2020-11-17 14:00:00,208.76,209.7,208.56,209.13,713396.0,208.76,209.7,208.56,209.13,713396.0
2020-11-17 14:10:00,209.23,210.26,209.16,210.06,576090.0,209.23,210.26,209.16,210.06,576090.0
2020-11-17 14:20:00,210.06,210.06,208.62,209.38,433412.0,210.06,210.06,208.62,209.38,433412.0
2020-11-17 14:30:00,209.4,209.69,208.8,208.84,293427.0,209.4,209.69,208.8,208.84,293427.0
2020-11-17 14:40:00,208.85,209.6,208.8,209.33,277806.0,208.85,209.6,208.8,209.33,277806.0
2020-11-17 14:50:00,209.36,209.98,209.08,209.57,291704.0,209.36,209.98,209.08,209.57,291704.0
2020-11-17 15:00:00,209.57,209.99,208.64,208.65,383252.0,209.57,209.99,208.64,208.65,383252.0
2020-11-17 15:10:00,208.66,209.61,207.7,209.36,688963.0,208.66,209.61,207.7,209.36,688963.0
2020-11-17 15:20:00,209.36,209.49,208.28,208.67,474024.0,209.36,209.49,208.28,208.67,474024.0
2020-11-17 15:30:00,208.67,209.3,208.59,209.26,543271.0,208.67,209.3,208.59,209.26,543271.0
2020-11-17 15:40:00,209.28,210.6,209.26,210.54,1344210.0,209.28,210.6,209.26,210.54,1344210.0
2020-11-17 15:50:00,210.56,210.56,209.9,210.02,1034960.0,210.56,210.56,209.9,210.02,1034960.0
2020-11-18 09:30:00,223.0,223.02,216.59,216.63,5947658.0,223.0,223.02,216.59,216.63,5947658.0
2020-11-18 09:40:00,216.68,219.5,215.75,216.02,3224486.0,216.68,219.5,215.75,216.02,3224486.0
2020-11-18 09:50:00,216.05,218.47,215.0,218.17,2626436.0,216.05,218.47,215.0,218.17,2626436.0
2020-11-18 10:00:00,218.3,218.34,216.26,217.8,1583242.0,218.3,218.34,216.26,217.8,1583242.0
2020-11-18 10:10:00,217.78,218.0,214.0,214.04,1765293.0,217.78,218.0,214.0,214.04,1765293.0
2020-11-18 10:20:00,214.05,215.1,213.03,214.82,2845586.0,214.05,215.1,213.03,214.82,2845586.0
2020-11-18 10:30:00,214.87,215.43,212.17,213.19,1589014.0,214.87,215.43,212.17,213.19,1589014.0
2020-11-18 10:40:00,213.14,214.0,212.0,213.8,1448815.0,213.14,214.0,212.0,213.8,1448815.0
2020-11-18 10:50:00,213.81,214.49,212.84,213.22,1074336.0,213.81,214.49,212.84,213.22,1074336.0
2020-11-18 11:00:00,213.21,214.2,212.48,214.15,993117.0,213.21,214.2,212.48,214.15,993117.0
2020-11-18 11:10:00,214.15,215.25,213.2,215.2,996604.0,214.15,215.25,213.2,215.2,996604.0
2020-11-18 11:20:00,215.23,216.33,214.38,216.28,1164633.0,215.23,216.33,214.38,216.28,1164633.0
2020-11-18 11:30:00,216.23,216.3,215.15,215.43,808363.0,216.23,216.3,215.15,215.43,808363.0
2020-11-18 11:40:00,215.43,215.56,213.0,213.37,829114.0,215.43,215.56,213.0,213.37,829114.0
2020-11-18 11:50:00,213.34,213.9,212.12,212.77,1540561.0,213.34,213.9,212.12,212.77,1540561.0
2020-11-18 12:00:00,212.8,213.01,211.34,211.86,1130317.0,212.8,213.01,211.34,211.86,1130317.0
2020-11-18 12:10:00,211.85,212.14,209.15,209.49,1730506.0,211.85,212.14,209.15,209.49,1730506.0
2020-11-18 12:20:00,209.48,210.27,208.5,208.91,1555694.0,209.48,210.27,208.5,208.91,1555694.0
2020-11-18 12:30:00,208.93,210.45,208.32,210.35,1356818.0,208.93,210.45,208.32,210.35,1356818.0
2020-11-18 12:40:00,210.35,212.09,210.28,211.93,1393839.0,210.35,212.09,210.28,211.93,1393839.0
2020-11-18 12:50:00,211.96,212.24,210.67,211.04,915954.0,211.96,212.24,210.67,211.04,915954.0
2020-11-18 13:00:00,211.04,211.88,210.1,211.8,699411.0,211.04,211.88,210.1,211.8,699411.0
2020-11-18 13:10:00,211.8,212.08,211.32,211.86,698411.0,211.8,212.08,211.32,211.86,698411.0
2020-11-18 13:20:00,211.84,212.09,210.55,210.62,773126.0,211.84,212.09,210.55,210.62,773126.0
2020-11-18 13:30:00,210.66,211.3,209.91,211.02,709260.0,210.66,211.3,209.91,211.02,709260.0
2020-11-18 13:40:00,210.98,211.0,209.33,209.89,537736.0,210.98,211.0,209.33,209.89,537736.0
2020-11-18 13:50:00,209.88,210.44,209.0,209.83,566998.0,209.88,210.44,209.0,209.83,566998.0
2020-11-18 14:00:00,209.76,210.81,209.67,210.43,517271.0,209.76,210.81,209.67,210.43,517271.0
2020-11-18 14:10:00,210.36,210.37,208.35,208.44,655319.0,210.36,210.37,208.35,208.44,655319.0
2020-11-18 14:20:00,208.41,209.6,208.05,208.77,734645.0,208.41,209.6,208.05,208.77,734645.0
2020-11-18 14:30:00,208.74,208.99,207.55,208.4,716517.0,208.74,208.99,207.55,208.4,716517.0
2020-11-18 14:40:00,208.4,208.88,207.71,207.95,520148.0,208.4,208.88,207.71,207.95,520148.0
2020-11-18 14:50:00,207.92,208.4,206.65,207.16,703157.0,207.92,208.4,206.65,207.16,703157.0
2020-11-18 15:00:00,207.1,207.44,205.71,206.04,1042022.0,207.1,207.44,205.71,206.04,1042022.0
2020-11-18 15:10:00,206.04,206.67,205.55,205.55,930631.0,206.04,206.67,205.55,205.55,930631.0
2020-11-18 15:20:00,205.59,205.9,205.1,205.29,886149.0,205.59,205.9,205.1,205.29,886149.0
2020-11-18 15:30:00,205.31,205.77,204.2,204.87,1293499.0,205.31,205.77,204.2,204.87,1293499.0
2020-11-18 15:40:00,204.84,205.21,204.36,204.45,899952.0,204.84,205.21,204.36,204.45,899952.0
2020-11-18 15:50:00,204.53,205.0,203.0,203.2,1731275.0,204.53,205.0,203.0,203.2,1731275.0
2020-11-19 09:30:00,200.45,206.55,199.9,206.48,2138932.0,200.45,206.55,199.9,206.48,2138932.0
2020-11-19 09:40:00,206.49,208.46,205.05,207.56,2058749.0,206.49,208.46,205.05,207.56,2058749.0
2020-11-19 09:50:00,207.66,209.44,206.73,206.87,2275412.0,207.66,209.44,206.73,206.87,2275412.0
2020-11-19 10:00:00,206.87,207.48,204.7,205.23,1284685.0,206.87,207.48,204.7,205.23,1284685.0
2020-11-19 10:10:00,205.25,205.7,203.77,203.77,1376592.0,205.25,205.7,203.77,203.77,1376592.0
2020-11-19 10:20:00,203.78,204.59,202.36,202.79,1466161.0,203.78,204.59,202.36,202.79,1466161.0
2020-11-19 10:30:00,202.81,204.79,202.4,204.6,1300705.0,202.81,204.79,202.4,204.6,1300705.0
2020-11-19 10:40:00,204.57,204.89,203.82,204.57,879003.0,204.57,204.89,203.82,204.57,879003.0
2020-11-19 10:50:00,204.57,204.65,202.53,202.54,815942.0,204.57,204.65,202.53,202.54,815942.0
2020-11-19 11:00:00,202.59,202.92,201.32,201.69,760190.0,202.59,202.92,201.32,201.69,760190.0
2020-11-19 11:10:00,201.72,201.87,200.69,201.31,921464.0,201.72,201.87,200.69,201.31,921464.0
2020-11-19 11:20:00,201.29,202.7,201.0,202.23,794498.0,201.29,202.7,201.0,202.23,794498.0
2020-11-19 11:30:00,202.24,202.6,201.35,201.93,512758.0,202.24,202.6,201.35,201.93,512758.0
2020-11-19 11:40:00,201.89,204.41,201.71,204.14,948235.0,201.89,204.41,201.71,204.14,948235.0
2020-11-19 11:50:00,204.14,204.97,203.38,204.49,916440.0,204.14,204.97,203.38,204.49,916440.0
2020-11-19 12:00:00,204.46,204.57,203.17,203.42,603330.0,204.46,204.57,203.17,203.42,603330.0
2020-11-19 12:10:00,203.39,204.25,202.43,202.59,489867.0,203.39,204.25,202.43,202.59,489867.0
2020-11-19 12:20:00,202.64,203.78,202.6,203.49,421906.0,202.64,203.78,202.6,203.49,421906.0
2020-11-19 12:30:00,203.49,204.19,203.26,204.14,352314.0,203.49,204.19,203.26,204.14,352314.0
2020-11-19 12:40:00,204.09,204.37,203.07,203.43,359370.0,204.09,204.37,203.07,203.43,359370.0
2020-11-19 12:50:00,203.42,203.8,202.9,203.5,275982.0,203.42,203.8,202.9,203.5,275982.0
2020-11-19 13:00:00,203.5,203.79,203.0,203.21,186424.0,203.5,203.79,203.0,203.21,186424.0
2020-11-19 13:10:00,203.28,203.96,203.12,203.82,215532.0,203.28,203.96,203.12,203.82,215532.0
2020-11-19 13:20:00,203.79,204.83,203.79,204.44,411510.0,203.79,204.83,203.79,204.44,411510.0
2020-11-19 13:30:00,204.39,204.47,203.45,203.62,244602.0,204.39,204.47,203.45,203.62,244602.0
2020-11-19 13:40:00,203.64,203.71,202.8,203.32,299691.0,203.64,203.71,202.8,203.32,299691.0
2020-11-19 13:50:00,203.25,203.38,202.52,202.73,262778.0,203.25,203.38,202.52,202.73,262778.0
2020-11-19 14:00:00,202.75,203.27,202.6,203.17,233299.0,202.75,203.27,202.6,203.17,233299.0
2020-11-19 14:10:00,203.22,203.24,202.6,202.89,207188.0,203.22,203.24,202.6,202.89,207188.0
2020-11-19 14:20:00,202.89,203.69,202.85,203.04,394163.0,202.89,203.69,202.85,203.04,394163.0
2020-11-19 14:30:00,203.03,204.07,203.0,203.9,414528.0,203.03,204.07,203.0,203.9,414528.0
2020-11-19 14:40:00,203.94,205.84,203.85,205.34,835639.0,203.94,205.84,203.85,205.34,835639.0
2020-11-19 14:50:00,205.37,205.7,204.44,204.96,563888.0,205.37,205.7,204.44,204.96,563888.0
2020-11-19 15:00:00,204.98,205.1,203.6,203.62,425486.0,204.98,205.1,203.6,203.62,425486.0
2020-11-19 15:10:00,203.68,204.16,203.27,203.85,403305.0,203.68,204.16,203.27,203.85,403305.0
2020-11-19 15:20:00,203.87,204.29,203.35,203.64,311482.0,203.87,204.29,203.35,203.64,311482.0
2020-11-19 15:30:00,203.63,204.84,203.63,204.8,458771.0,203.63,204.84,203.63,204.8,458771.0
2020-11-19 15:40:00,204.82,205.2,204.48,204.8,513148.0,204.82,205.2,204.48,204.8,513148.0
2020-11-19 15:50:00,204.82,205.8,204.81,205.56,850022.0,204.82,205.8,204.81,205.56,850022.0
2020-11-20 09:30:00,204.59,206.58,203.63,204.27,1327402.0,204.59,206.58,203.63,204.27,1327402.0
2020-11-20 09:40:00,204.27,205.38,203.14,203.32,999456.0,204.27,205.38,203.14,203.32,999456.0
2020-11-20 09:50:00,203.39,203.5,202.27,202.51,952111.0,203.39,203.5,202.27,202.51,952111.0
2020-11-20 10:00:00,202.56,203.85,202.44,203.3,623866.0,202.56,203.85,202.44,203.3,623866.0
2020-11-20 10:10:00,203.34,203.47,202.34,202.7,440340.0,203.34,203.47,202.34,202.7,440340.0
2020-11-20 10:20:00,202.67,203.41,202.31,203.2,515207.0,202.67,203.41,202.31,203.2,515207.0
2020-11-20 10:30:00,203.2,203.87,202.58,203.29,384421.0,203.2,203.87,202.58,203.29,384421.0
2020-11-20 10:40:00,203.29,203.6,202.65,202.86,319827.0,203.29,203.6,202.65,202.86,319827.0
2020-11-20 10:50:00,202.9,203.18,202.26,202.31,316186.0,202.9,203.18,202.26,202.31,316186.0
2020-11-20 11:00:00,202.29,202.63,201.74,202.12,594553.0,202.29,202.63,201.74,202.12,594553.0
2020-11-20 11:10:00,202.09,202.4,201.54,201.64,350434.0,202.09,202.4,201.54,201.64,350434.0
2020-11-20 11:20:00,201.6,202.58,201.6,202.28,365712.0,201.6,202.58,201.6,202.28,365712.0
2020-11-20 11:30:00,202.3,202.36,202.0,202.0,163666.0,202.3,202.36,202.0,202.0,163666.0
2020-11-20 11:40:00,202.05,202.58,201.71,201.76,296392.0,202.05,202.58,201.71,201.76,296392.0
2020-11-20 11:50:00,201.75,201.98,201.41,201.96,324632.0,201.75,201.98,201.41,201.96,324632.0
2020-11-20 12:00:00,201.95,202.17,201.54,201.54,161722.0,201.95,202.17,201.54,201.54,161722.0
2020-11-20 12:10:00,201.55,202.06,201.5,201.95,182747.0,201.55,202.06,201.5,201.95,182747.0
2020-11-20 12:20:00,201.95,202.77,201.95,202.33,286048.0,201.95,202.77,201.95,202.33,286048.0
2020-11-20 12:30:00,202.28,202.68,202.05,202.47,163423.0,202.28,202.68,202.05,202.47,163423.0
2020-11-20 12:40:00,202.5,202.7,201.85,201.89,155154.0,202.5,202.7,201.85,201.89,155154.0
2020-11-20 12:50:00,201.92,202.0,201.57,201.86,148836.0,201.92,202.0,201.57,201.86,148836.0
2020-11-20 13:00:00,201.82,202.44,201.65,201.86,149421.0,201.82,202.44,201.65,201.86,149421.0
2020-11-20 13:10:00,201.94,202.7,201.79,201.98,302443.0,201.94,202.7,201.79,201.98,302443.0
2020-11-20 13:20:00,201.99,202.02,201.7,201.91,115375.0,201.99,202.02,201.7,201.91,115375.0
2020-11-20 13:30:00,201.86,202.05,201.65,202.05,131047.0,201.86,202.05,201.65,202.05,131047.0
2020-11-20 13:40:00,202.05,202.11,201.71,201.99,109616.0,202.05,202.11,201.71,201.99,109616.0
2020-11-20 13:50:00,202.0,202.17,201.78,201.95,105992.0,202.0,202.17,201.78,201.95,105992.0
2020-11-20 14:00:00,201.93,201.96,201.5,201.51,153418.0,201.93,201.96,201.5,201.51,153418.0
2020-11-20 14:10:00,201.5,201.57,201.1,201.22,265090.0,201.5,201.57,201.1,201.22,265090.0
2020-11-20 14:20:00,201.23,201.5,200.97,201.25,260954.0,201.23,201.5,200.97,201.25,260954.0
2020-11-20 14:30:00,201.27,201.73,201.14,201.34,256939.0,201.27,201.73,201.14,201.34,256939.0
2020-11-20 14:40:00,201.33,201.39,200.83,201.05,202915.0,201.33,201.39,200.83,201.05,202915.0
2020-11-20 14:50:00,201.05,201.34,200.93,201.13,162349.0,201.05,201.34,200.93,201.13,162349.0
2020-11-20 15:00:00,201.2,201.25,200.3,200.33,244741.0,201.2,201.25,200.3,200.33,244741.0
2020-11-20 15:10:00,200.36,200.59,199.17,199.54,831694.0,200.36,200.59,199.17,199.54,831694.0
2020-11-20 15:20:00,199.56,199.99,199.31,199.82,486512.0,199.56,199.99,199.31,199.82,486512.0
2020-11-20 15:30:00,199.82,199.96,199.44,199.86,367156.0,199.82,199.96,199.44,199.86,367156.0
2020-11-20 15:40:00,199.82,199.93,199.31,199.73,511716.0,199.82,199.93,199.31,199.73,511716.0
2020-11-20 15:50:00,199.7,199.76,199.47,199.62,929090.0,199.7,199.76,199.47,199.62,929090.0
2020-11-23 09:30:00,203.24,204.6,202.5,203.75,1202011.0,203.24,204.6,202.5,203.75,1202011.0
2020-11-23 09:40:00,203.71,204.5,201.87,202.01,773959.0,203.71,204.5,201.87,202.01,773959.0
2020-11-23 09:50:00,202.06,204.37,202.03,203.95,777275.0,202.06,204.37,202.03,203.95,777275.0
2020-11-23 10:00:00,203.9,205.86,202.83,205.72,1328194.0,203.9,205.86,202.83,205.72,1328194.0
2020-11-23 10:10:00,205.75,207.49,205.34,206.37,986115.0,205.75,207.49,205.34,206.37,986115.0
2020-11-23 10:20:00,206.32,207.45,205.06,205.25,880517.0,206.32,207.45,205.06,205.25,880517.0
2020-11-23 10:30:00,205.2,207.41,205.1,207.06,637912.0,205.2,207.41,205.1,207.06,637912.0
2020-11-23 10:40:00,207.08,208.83,207.07,208.8,800371.0,207.08,208.83,207.07,208.8,800371.0
2020-11-23 10:50:00,208.78,209.2,207.57,208.38,952913.0,208.78,209.2,207.57,208.38,952913.0
2020-11-23 11:00:00,208.38,209.1,207.4,208.66,791076.0,208.38,209.1,207.4,208.66,791076.0
2020-11-23 11:10:00,208.68,209.39,208.0,208.88,668008.0,208.68,209.39,208.0,208.88,668008.0
2020-11-23 11:20:00,208.92,209.5,208.52,208.77,423811.0,208.92,209.5,208.52,208.77,423811.0
2020-11-23 11:30:00,208.7,209.03,207.64,208.57,474561.0,208.7,209.03,207.64,208.57,474561.0
2020-11-23 11:40:00,208.51,208.7,207.74,208.27,261899.0,208.51,208.7,207.74,208.27,261899.0
2020-11-23 11:50:00,208.32,209.01,207.84,208.87,301538.0,208.32,209.01,207.84,208.87,301538.0
2020-11-23 12:00:00,208.89,208.91,207.96,208.39,300576.0,208.89,208.91,207.96,208.39,300576.0
2020-11-23 12:10:00,208.4,208.63,207.87,208.57,172965.0,208.4,208.63,207.87,208.57,172965.0
2020-11-23 12:20:00,208.55,209.1,208.2,208.28,239915.0,208.55,209.1,208.2,208.28,239915.0
2020-11-23 12:30:00,208.28,209.25,208.08,209.25,246210.0,208.28,209.25,208.08,209.25,246210.0
2020-11-23 12:40:00,209.22,209.4,208.92,209.11,271135.0,209.22,209.4,208.92,209.11,271135.0
2020-11-23 12:50:00,209.14,209.26,208.66,209.0,203755.0,209.14,209.26,208.66,209.0,203755.0
2020-11-23 13:00:00,208.96,209.07,208.26,208.46,132485.0,208.96,209.07,208.26,208.46,132485.0
2020-11-23 13:10:00,208.48,208.92,208.26,208.77,145707.0,208.48,208.92,208.26,208.77,145707.0
2020-11-23 13:20:00,208.78,209.1,208.5,208.89,205556.0,208.78,209.1,208.5,208.89,205556.0
2020-11-23 13:30:00,208.9,209.4,208.85,209.35,322059.0,208.9,209.4,208.85,209.35,322059.0
2020-11-23 13:40:00,209.32,209.8,209.18,209.41,390685.0,209.32,209.8,209.18,209.41,390685.0
2020-11-23 13:50:00,209.38,210.82,209.33,210.76,610922.0,209.38,210.82,209.33,210.76,610922.0
2020-11-23 14:00:00,210.78,211.9,210.75,210.84,884198.0,210.78,211.9,210.75,210.84,884198.0
2020-11-23 14:10:00,210.85,211.5,210.2,211.27,597666.0,210.85,211.5,210.2,211.27,597666.0
2020-11-23 14:20:00,211.28,212.0,211.22,211.93,570020.0,211.28,212.0,211.22,211.93,570020.0
2020-11-23 14:30:00,211.92,213.0,211.92,212.89,751200.0,211.92,213.0,211.92,212.89,751200.0
2020-11-23 14:40:00,212.9,213.27,212.45,212.68,666700.0,212.9,213.27,212.45,212.68,666700.0
2020-11-23 14:50:00,212.72,214.07,212.6,213.94,771410.0,212.72,214.07,212.6,213.94,771410.0
2020-11-23 15:00:00,213.97,214.21,213.1,213.17,729527.0,213.97,214.21,213.1,213.17,729527.0
2020-11-23 15:10:00,213.14,213.65,212.69,213.3,610332.0,213.14,213.65,212.69,213.3,610332.0
2020-11-23 15:20:00,213.31,213.34,211.54,212.47,810561.0,213.31,213.34,211.54,212.47,810561.0
2020-11-23 15:30:00,212.5,212.5,210.94,211.48,495468.0,212.5,212.5,210.94,211.48,495468.0
2020-11-23 15:40:00,211.46,212.29,211.24,212.19,522891.0,211.46,212.29,211.24,212.19,522891.0
2020-11-23 15:50:00,212.23,212.44,210.44,211.38,933855.0,212.23,212.44,210.44,211.38,933855.0
2020-11-24 09:30:00,219.43,220.05,215.76,217.81,1919113.0,219.43,220.05,215.76,217.81,1919113.0
2020-11-24 09:40:00,217.85,221.45,217.73,218.67,1867722.0,217.85,221.45,217.73,218.67,1867722.0
2020-11-24 09:50:00,218.66,220.17,217.77,220.13,1204512.0,218.66,220.17,217.77,220.13,1204512.0
2020-11-24 10:00:00,220.1,222.06,219.75,221.8,1450443.0,220.1,222.06,219.75,221.8,1450443.0
2020-11-24 10:10:00,221.8,222.04,220.35,221.79,1080155.0,221.8,222.04,220.35,221.79,1080155.0
2020-11-24 10:20:00,221.79,222.95,221.61,222.12,1208011.0,221.79,222.95,221.61,222.12,1208011.0
2020-11-24 10:30:00,222.19,222.25,219.27,219.73,938457.0,222.19,222.25,219.27,219.73,938457.0
2020-11-24 10:40:00,219.7,220.9,218.91,220.05,891994.0,219.7,220.9,218.91,220.05,891994.0
2020-11-24 10:50:00,220.05,220.09,216.99,217.5,816372.0,220.05,220.09,216.99,217.5,816372.0
2020-11-24 11:00:00,217.55,219.3,217.5,219.22,729440.0,217.55,219.3,217.5,219.22,729440.0
2020-11-24 11:10:00,219.18,219.33,218.01,218.75,384820.0,219.18,219.33,218.01,218.75,384820.0
2020-11-24 11:20:00,218.75,220.37,218.71,220.35,671317.0,218.75,220.37,218.71,220.35,671317.0
2020-11-24 11:30:00,220.34,220.39,219.2,219.23,487739.0,220.34,220.39,219.2,219.23,487739.0
2020-11-24 11:40:00,219.17,219.75,217.85,219.69,671481.0,219.17,219.75,217.85,219.69,671481.0
2020-11-24 11:50:00,219.73,220.68,219.44,219.92,721860.0,219.73,220.68,219.44,219.92,721860.0
2020-11-24 12:00:00,219.87,220.52,219.42,220.46,408149.0,219.87,220.52,219.42,220.46,408149.0
2020-11-24 12:10:00,220.44,220.94,220.02,220.75,472631.0,220.44,220.94,220.02,220.75,472631.0
2020-11-24 12:20:00,220.74,221.39,220.54,221.06,446932.0,220.74,221.39,220.54,221.06,446932.0
2020-11-24 12:30:00,221.06,221.29,220.25,220.31,295455.0,221.06,221.29,220.25,220.31,295455.0
2020-11-24 12:40:00,220.35,220.61,219.77,219.98,311371.0,220.35,220.61,219.77,219.98,311371.0
2020-11-24 12:50:00,219.95,220.89,219.76,220.68,273794.0,219.95,220.89,219.76,220.68,273794.0
2020-11-24 13:00:00,220.69,220.78,219.04,219.38,332942.0,220.69,220.78,219.04,219.38,332942.0
2020-11-24 13:10:00,219.31,219.83,218.89,219.77,466996.0,219.31,219.83,218.89,219.77,466996.0
2020-11-24 13:20:00,219.76,220.12,219.13,219.53,311374.0,219.76,220.12,219.13,219.53,311374.0
2020-11-24 13:30:00,219.52,219.62,219.2,219.35,155320.0,219.52,219.62,219.2,219.35,155320.0
2020-11-24 13:40:00,219.34,220.08,218.81,218.84,337346.0,219.34,220.08,218.81,218.84,337346.0
2020-11-24 13:50:00,218.8,219.09,218.2,218.52,459377.0,218.8,219.09,218.2,218.52,459377.0
2020-11-24 14:00:00,218.52,218.95,217.62,217.64,306896.0,218.52,218.95,217.62,217.64,306896.0
2020-11-24 14:10:00,217.61,218.5,217.36,218.34,450494.0,217.61,218.5,217.36,218.34,450494.0
2020-11-24 14:20:00,218.34,218.68,217.6,217.73,360633.0,218.34,218.68,217.6,217.73,360633.0
2020-11-24 14:30:00,217.74,217.85,216.8,217.66,538613.0,217.74,217.85,216.8,217.66,538613.0
2020-11-24 14:40:00,217.62,218.44,217.41,218.04,460126.0,217.62,218.44,217.41,218.04,460126.0
2020-11-24 14:50:00,218.06,218.92,217.89,218.86,399292.0,218.06,218.92,217.89,218.86,399292.0
2020-11-24 15:00:00,218.79,219.5,218.48,219.46,516832.0,218.79,219.5,218.48,219.46,516832.0
2020-11-24 15:10:00,219.42,219.52,218.84,219.02,379998.0,219.42,219.52,218.84,219.02,379998.0
2020-11-24 15:20:00,219.03,219.42,218.66,219.3,317559.0,219.03,219.42,218.66,219.3,317559.0
2020-11-24 15:30:00,219.32,219.46,218.6,218.71,312003.0,219.32,219.46,218.6,218.71,312003.0
2020-11-24 15:40:00,218.71,218.8,218.01,218.41,417620.0,218.71,218.8,218.01,218.41,417620.0
2020-11-24 15:50:00,218.4,219.09,217.8,218.43,877263.0,218.4,219.09,217.8,218.43,877263.0
2020-11-25 09:30:00,217.71,218.0,215.16,215.81,1093797.0,217.71,218.0,215.16,215.81,1093797.0
2020-11-25 09:40:00,215.77,216.49,214.36,214.87,886168.0,215.77,216.49,214.36,214.87,886168.0
2020-11-25 09:50:00,214.91,214.98,213.09,213.89,1166484.0,214.91,214.98,213.09,213.89,1166484.0
2020-11-25 10:00:00,213.89,215.16,213.63,214.78,682958.0,213.89,215.16,213.63,214.78,682958.0
2020-11-25 10:10:00,214.73,216.23,214.41,215.27,622899.0,214.73,216.23,214.41,215.27,622899.0
2020-11-25 10:20:00,215.24,216.22,214.82,216.22,367671.0,215.24,216.22,214.82,216.22,367671.0
2020-11-25 10:30:00,216.22,217.11,216.11,216.58,565895.0,216.22,217.11,216.11,216.58,565895.0
2020-11-25 10:40:00,216.55,217.79,216.49,217.23,455727.0,216.55,217.79,216.49,217.23,455727.0
2020-11-25 10:50:00,217.3,218.68,216.69,216.84,858194.0,217.3,218.68,216.69,216.84,858194.0
2020-11-25 11:00:00,216.92,218.13,216.8,217.91,410369.0,216.92,218.13,216.8,217.91,410369.0
2020-11-25 11:10:00,217.93,218.83,217.87,218.4,494432.0,217.93,218.83,217.87,218.4,494432.0
2020-11-25 11:20:00,218.38,218.5,216.74,217.35,437607.0,218.38,218.5,216.74,217.35,437607.0
2020-11-25 11:30:00,217.34,218.49,217.3,218.27,384107.0,217.34,218.49,217.3,218.27,384107.0
2020-11-25 11:40:00,218.23,218.64,217.47,218.44,441970.0,218.23,218.64,217.47,218.44,441970.0
2020-11-25 11:50:00,218.44,221.0,218.25,220.69,791086.0,218.44,221.0,218.25,220.69,791086.0
2020-11-25 12:00:00,220.63,220.76,219.47,219.72,404802.0,220.63,220.76,219.47,219.72,404802.0
2020-11-25 12:10:00,219.66,220.22,218.86,219.36,288417.0,219.66,220.22,218.86,219.36,288417.0
2020-11-25 12:20:00,219.34,219.47,218.81,218.85,228482.0,219.34,219.47,218.81,218.85,228482.0
2020-11-25 12:30:00,218.82,219.0,218.13,218.59,259365.0,218.82,219.0,218.13,218.59,259365.0
2020-11-25 12:40:00,218.56,219.08,218.27,218.5,337351.0,218.56,219.08,218.27,218.5,337351.0
2020-11-25 12:50:00,218.46,218.66,217.89,218.4,241709.0,218.46,218.66,217.89,218.4,241709.0
2020-11-25 13:00:00,218.38,218.58,218.04,218.28,268914.0,218.38,218.58,218.04,218.28,268914.0
2020-11-25 13:10:00,218.27,218.84,218.11,218.32,211359.0,218.27,218.84,218.11,218.32,211359.0
2020-11-25 13:20:00,218.34,219.13,218.26,218.86,183809.0,218.34,219.13,218.26,218.86,183809.0
2020-11-25 13:30:00,218.84,219.45,218.64,219.12,234110.0,218.84,219.45,218.64,219.12,234110.0
2020-11-25 13:40:00,219.16,219.32,218.8,219.15,133545.0,219.16,219.32,218.8,219.15,133545.0
2020-11-25 13:50:00,219.17,219.34,218.84,219.06,183405.0,219.17,219.34,218.84,219.06,183405.0
2020-11-25 14:00:00,219.05,219.06,218.15,218.4,246436.0,219.05,219.06,218.15,218.4,246436.0
2020-11-25 14:10:00,218.37,218.41,217.4,217.42,227655.0,218.37,218.41,217.4,217.42,227655.0
2020-11-25 14:20:00,217.42,217.74,216.97,217.52,318027.0,217.42,217.74,216.97,217.52,318027.0
2020-11-25 14:30:00,217.59,218.0,216.92,217.11,262479.0,217.59,218.0,216.92,217.11,262479.0
2020-11-25 14:40:00,217.14,218.16,217.1,218.11,209106.0,217.14,218.16,217.1,218.11,209106.0
2020-11-25 14:50:00,218.14,218.2,217.67,217.96,218314.0,218.14,218.2,217.67,217.96,218314.0
2020-11-25 15:00:00,217.96,218.27,217.41,217.48,234614.0,217.96,218.27,217.41,217.48,234614.0
2020-11-25 15:10:00,217.5,218.35,217.43,218.15,233749.0,217.5,218.35,217.43,218.15,233749.0
2020-11-25 15:20:00,218.17,218.27,217.64,218.0,240064.0,218.17,218.27,217.64,218.0,240064.0
2020-11-25 15:30:00,218.0,218.03,217.19,217.29,286185.0,218.0,218.03,217.19,217.29,286185.0
2020-11-25 15:40:00,217.27,217.9,217.24,217.52,238832.0,217.27,217.9,217.24,217.52,238832.0
2020-11-25 15:50:00,217.43,217.93,217.08,217.56,526434.0,217.43,217.93,217.08,217.56,526434.0
2020-11-27 09:30:00,218.25,219.93,217.21,218.87,851711.0,218.25,219.93,217.21,218.87,851711.0
2020-11-27 09:40:00,218.89,219.25,216.45,216.93,679470.0,218.89,219.25,216.45,216.93,679470.0
2020-11-27 09:50:00,216.99,217.79,216.26,217.05,627110.0,216.99,217.79,216.26,217.05,627110.0
2020-11-27 10:00:00,217.1,217.27,216.32,216.72,373362.0,217.1,217.27,216.32,216.72,373362.0
2020-11-27 10:10:00,216.65,218.1,216.45,216.65,540122.0,216.65,218.1,216.45,216.65,540122.0
2020-11-27 10:20:00,216.63,217.36,216.46,217.19,411528.0,216.63,217.36,216.46,217.19,411528.0
2020-11-27 10:30:00,217.16,217.22,216.5,216.71,267614.0,217.16,217.22,216.5,216.71,267614.0
2020-11-27 10:40:00,216.7,217.87,216.55,217.86,396230.0,216.7,217.87,216.55,217.86,396230.0
2020-11-27 10:50:00,217.84,218.14,217.48,217.78,368522.0,217.84,218.14,217.48,217.78,368522.0
2020-11-27 11:00:00,217.74,218.67,217.4,218.67,491579.0,217.74,218.67,217.4,218.67,491579.0
2020-11-27 11:10:00,218.64,218.67,217.66,217.87,362878.0,218.64,218.67,217.66,217.87,362878.0
2020-11-27 11:20:00,217.84,218.25,216.7,216.74,308298.0,217.84,218.25,216.7,216.74,308298.0
2020-11-27 11:30:00,216.77,217.07,216.46,216.83,368020.0,216.77,217.07,216.46,216.83,368020.0
2020-11-27 11:40:00,216.83,216.88,216.57,216.76,193029.0,216.83,216.88,216.57,216.76,193029.0
2020-11-27 11:50:00,216.74,217.3,216.04,216.81,482300.0,216.74,217.3,216.04,216.81,482300.0
2020-11-27 12:00:00,216.89,217.41,216.74,217.31,219676.0,216.89,217.41,216.74,217.31,219676.0
2020-11-27 12:10:00,217.34,217.4,216.62,216.9,191492.0,217.34,217.4,216.62,216.9,191492.0
2020-11-27 12:20:00,216.89,217.0,216.12,216.57,182630.0,216.89,217.0,216.12,216.57,182630.0
2020-11-27 12:30:00,216.54,216.75,216.14,216.45,233361.0,216.54,216.75,216.14,216.45,233361.0
2020-11-27 12:40:00,216.43,216.87,216.25,216.73,243495.0,216.43,216.87,216.25,216.73,243495.0
2020-11-27 12:50:00,216.75,216.87,216.28,216.5,367330.0,216.75,216.87,216.28,216.5,367330.0
2020-11-30 09:30:00,215.7,216.48,214.82,216.34,678913.0,215.7,216.48,214.82,216.34,678913.0
2020-11-30 09:40:00,216.26,217.78,215.77,216.48,761596.0,216.26,217.78,215.77,216.48,761596.0
2020-11-30 09:50:00,216.47,216.47,214.87,215.88,472800.0,216.47,216.47,214.87,215.88,472800.0
2020-11-30 10:00:00,215.82,216.0,213.4,213.67,443260.0,215.82,216.0,213.4,213.67,443260.0
2020-11-30 10:10:00,213.71,214.7,212.34,212.8,589312.0,213.71,214.7,212.34,212.8,589312.0
2020-11-30 10:20:00,212.81,213.3,212.01,212.05,418237.0,212.81,213.3,212.01,212.05,418237.0
2020-11-30 10:30:00,212.05,212.49,210.75,210.9,531872.0,212.05,212.49,210.75,210.9,531872.0
2020-11-30 10:40:00,210.94,210.94,208.51,210.51,902490.0,210.94,210.94,208.51,210.51,902490.0
2020-11-30 10:50:00,210.51,211.93,210.44,211.83,550244.0,210.51,211.93,210.44,211.83,550244.0
2020-11-30 11:00:00,211.81,212.5,211.12,212.45,329974.0,211.81,212.5,211.12,212.45,329974.0
2020-11-30 11:10:00,212.46,213.1,211.48,211.51,333178.0,212.46,213.1,211.48,211.51,333178.0
2020-11-30 11:20:00,211.51,211.91,211.28,211.46,171266.0,211.51,211.91,211.28,211.46,171266.0
2020-11-30 11:30:00,211.46,211.63,210.52,210.64,237160.0,211.46,211.63,210.52,210.64,237160.0
2020-11-30 11:40:00,210.62,211.97,210.5,211.71,239311.0,210.62,211.97,210.5,211.71,239311.0
2020-11-30 11:50:00,211.7,213.17,211.64,212.67,295660.0,211.7,213.17,211.64,212.67,295660.0
2020-11-30 12:00:00,212.63,213.08,211.87,212.85,253372.0,212.63,213.08,211.87,212.85,253372.0
2020-11-30 12:10:00,212.83,213.41,212.59,213.09,348479.0,212.83,213.41,212.59,213.09,348479.0
2020-11-30 12:20:00,213.1,213.75,212.94,213.32,258200.0,213.1,213.75,212.94,213.32,258200.0
2020-11-30 12:30:00,213.32,214.11,213.29,213.64,214923.0,213.32,214.11,213.29,213.64,214923.0
2020-11-30 12:40:00,213.62,213.62,213.11,213.53,154971.0,213.62,213.62,213.11,213.53,154971.0
2020-11-30 12:50:00,213.52,213.68,213.0,213.06,141829.0,213.52,213.68,213.0,213.06,141829.0
2020-11-30 13:00:00,213.09,213.36,212.78,212.99,133104.0,213.09,213.36,212.78,212.99,133104.0
2020-11-30 13:10:00,213.04,213.05,212.41,212.93,137424.0,213.04,213.05,212.41,212.93,137424.0
2020-11-30 13:20:00,212.8,212.8,212.39,212.72,119110.0,212.8,212.8,212.39,212.72,119110.0
2020-11-30 13:30:00,212.69,213.3,212.66,212.97,213986.0,212.69,213.3,212.66,212.97,213986.0
2020-11-30 13:40:00,212.95,213.74,212.95,213.59,162200.0,212.95,213.74,212.95,213.59,162200.0
2020-11-30 13:50:00,213.62,213.75,212.63,213.02,169711.0,213.62,213.75,212.63,213.02,169711.0
2020-11-30 14:00:00,212.96,213.02,212.16,212.73,246310.0,212.96,213.02,212.16,212.73,246310.0
2020-11-30 14:10:00,212.71,213.56,212.51,213.18,178672.0,212.71,213.56,212.51,213.18,178672.0
2020-11-30 14:20:00,213.17,213.22,212.54,212.62,142225.0,213.17,213.22,212.54,212.62,142225.0
2020-11-30 14:30:00,212.66,212.82,211.59,211.82,224577.0,212.66,212.82,211.59,211.82,224577.0
2020-11-30 14:40:00,211.88,211.9,210.4,210.65,427400.0,211.88,211.9,210.4,210.65,427400.0
2020-11-30 14:50:00,210.65,212.11,210.56,211.98,313544.0,210.65,212.11,210.56,211.98,313544.0
2020-11-30 15:00:00,212.04,212.26,211.68,212.01,250118.0,212.04,212.26,211.68,212.01,250118.0
2020-11-30 15:10:00,212.01,212.55,211.61,212.52,212967.0,212.01,212.55,211.61,212.52,212967.0
2020-11-30 15:20:00,212.45,212.55,211.27,211.33,223092.0,212.45,212.55,211.27,211.33,223092.0
2020-11-30 15:30:00,211.34,211.83,211.27,211.37,223203.0,211.34,211.83,211.27,211.37,223203.0
2020-11-30 15:40:00,211.3,211.55,210.79,211.01,291640.0,211.3,211.55,210.79,211.01,291640.0
2020-11-30 15:50:00,211.06,211.27,210.4,210.98,583857.0,211.06,211.27,210.4,210.98,583857.0
2020-12-01 09:30:00,214.31,215.65,213.18,215.24,865608.0,214.31,215.65,213.18,215.24,865608.0
2020-12-01 09:40:00,215.24,215.59,213.85,214.39,617487.0,215.24,215.59,213.85,214.39,617487.0
2020-12-01 09:50:00,214.3,214.82,213.69,214.33,322813.0,214.3,214.82,213.69,214.33,322813.0
2020-12-01 10:00:00,214.34,214.47,213.32,213.64,312238.0,214.34,214.47,213.32,213.64,312238.0
2020-12-01 10:10:00,213.51,214.99,213.37,214.25,537385.0,213.51,214.99,213.37,214.25,537385.0
2020-12-01 10:20:00,214.24,214.42,213.8,214.36,380063.0,214.24,214.42,213.8,214.36,380063.0
2020-12-01 10:30:00,214.3,215.0,214.09,214.5,304515.0,214.3,215.0,214.09,214.5,304515.0
2020-12-01 10:40:00,214.47,217.1,214.29,217.07,751596.0,214.47,217.1,214.29,217.07,751596.0
2020-12-01 10:50:00,217.03,218.09,216.66,217.45,866357.0,217.03,218.09,216.66,217.45,866357.0
2020-12-01 11:00:00,217.37,217.56,216.3,217.2,413326.0,217.37,217.56,216.3,217.2,413326.0
2020-12-01 11:10:00,217.21,217.75,216.85,217.15,345723.0,217.21,217.75,216.85,217.15,345723.0
2020-12-01 11:20:00,217.1,217.39,216.6,216.8,286303.0,217.1,217.39,216.6,216.8,286303.0
2020-12-01 11:30:00,216.79,216.87,215.32,215.49,363393.0,216.79,216.87,215.32,215.49,363393.0
2020-12-01 11:40:00,215.62,216.62,215.35,215.61,187972.0,215.62,216.62,215.35,215.61,187972.0
2020-12-01 11:50:00,215.61,216.45,215.26,215.84,231477.0,215.61,216.45,215.26,215.84,231477.0
2020-12-01 12:00:00,215.81,216.37,215.5,216.18,124755.0,215.81,216.37,215.5,216.18,124755.0
2020-12-01 12:10:00,216.1,216.15,215.35,215.4,134692.0,216.1,216.15,215.35,215.4,134692.0
2020-12-01 12:20:00,215.42,216.71,215.35,216.52,267586.0,215.42,216.71,215.35,216.52,267586.0
2020-12-01 12:30:00,216.51,217.14,216.42,216.89,200280.0,216.51,217.14,216.42,216.89,200280.0
2020-12-01 12:40:00,216.88,217.49,216.6,217.16,209253.0,216.88,217.49,216.6,217.16,209253.0
2020-12-01 12:50:00,217.2,217.5,216.99,217.32,240931.0,217.2,217.5,216.99,217.32,240931.0
2020-12-01 13:00:00,217.27,217.38,216.43,216.85,291486.0,217.27,217.38,216.43,216.85,291486.0
2020-12-01 13:10:00,216.9,217.45,216.61,216.86,278540.0,216.9,217.45,216.61,216.86,278540.0
2020-12-01 13:20:00,216.88,217.28,216.69,216.76,124477.0,216.88,217.28,216.69,216.76,124477.0
2020-12-01 13:30:00,216.75,217.45,216.44,217.12,158733.0,216.75,217.45,216.44,217.12,158733.0
2020-12-01 13:40:00,217.14,217.45,216.8,217.4,115853.0,217.14,217.45,216.8,217.4,115853.0
2020-12-01 13:50:00,217.37,217.5,217.07,217.2,124410.0,217.37,217.5,217.07,217.2,124410.0
2020-12-01 14:00:00,217.2,217.63,217.02,217.06,124733.0,217.2,217.63,217.02,217.06,124733.0
2020-12-01 14:10:00,217.07,217.18,216.45,216.7,180980.0,217.07,217.18,216.45,216.7,180980.0
2020-12-01 14:20:00,216.69,216.82,216.22,216.41,142056.0,216.69,216.82,216.22,216.41,142056.0
2020-12-01 14:30:00,216.36,216.43,215.6,216.03,187931.0,216.36,216.43,215.6,216.03,187931.0
2020-12-01 14:40:00,215.96,216.36,215.73,215.87,134292.0,215.96,216.36,215.73,215.87,134292.0
2020-12-01 14:50:00,215.87,215.9,215.12,215.25,169659.0,215.87,215.9,215.12,215.25,169659.0
2020-12-01 15:00:00,215.18,215.4,214.05,214.24,280559.0,215.18,215.4,214.05,214.24,280559.0
2020-12-01 15:10:00,214.28,214.59,213.81,213.96,255209.0,214.28,214.59,213.81,213.96,255209.0
2020-12-01 15:20:00,213.97,214.6,213.83,213.97,334997.0,213.97,214.6,213.83,213.97,334997.0
2020-12-01 15:30:00,213.96,214.04,213.26,213.41,332065.0,213.96,214.04,213.26,213.41,332065.0
2020-12-01 15:40:00,213.41,213.82,213.3,213.74,177207.0,213.41,213.82,213.3,213.74,177207.0
2020-12-01 15:50:00,213.72,213.87,213.0,213.14,400511.0,213.72,213.87,213.0,213.14,400511.0
2020-12-02 09:30:00,213.01,214.06,210.3,212.08,919976.0,213.01,214.06,210.3,212.08,919976.0
2020-12-02 09:40:00,212.07,217.2,212.0,215.62,1477815.0,212.07,217.2,212.0,215.62,1477815.0
2020-12-02 09:50:00,215.57,217.71,214.6,217.0,901975.0,215.57,217.71,214.6,217.0,901975.0
2020-12-02 10:00:00,217.05,219.78,217.0,218.79,1331368.0,217.05,219.78,217.0,218.79,1331368.0
2020-12-02 10:10:00,218.77,219.4,217.9,218.84,729294.0,218.77,219.4,217.9,218.84,729294.0
2020-12-02 10:20:00,218.76,219.7,218.51,219.7,664895.0,218.76,219.7,218.51,219.7,664895.0
2020-12-02 10:30:00,219.7,219.8,218.02,218.33,512066.0,219.7,219.8,218.02,218.33,512066.0
2020-12-02 10:40:00,218.36,218.69,217.35,217.5,489140.0,218.36,218.69,217.35,217.5,489140.0
2020-12-02 10:50:00,217.4,217.94,215.8,217.12,490323.0,217.4,217.94,215.8,217.12,490323.0
2020-12-02 11:00:00,217.17,217.53,216.66,216.99,311019.0,217.17,217.53,216.66,216.99,311019.0
2020-12-02 11:10:00,216.99,218.41,216.89,218.2,339971.0,216.99,218.41,216.89,218.2,339971.0
2020-12-02 11:20:00,218.19,218.3,217.33,217.91,317486.0,218.19,218.3,217.33,217.91,317486.0
2020-12-02 11:30:00,217.96,218.88,217.88,218.66,232765.0,217.96,218.88,217.88,218.66,232765.0
2020-12-02 11:40:00,218.66,219.2,218.21,218.63,279278.0,218.66,219.2,218.21,218.63,279278.0
2020-12-02 11:50:00,218.61,219.8,217.76,218.4,591789.0,218.61,219.8,217.76,218.4,591789.0
2020-12-02 12:00:00,218.34,218.58,217.36,217.73,266657.0,218.34,218.58,217.36,217.73,266657.0
2020-12-02 12:10:00,217.66,217.97,217.14,217.73,196465.0,217.66,217.97,217.14,217.73,196465.0
2020-12-02 12:20:00,217.75,218.96,217.56,218.62,194736.0,217.75,218.96,217.56,218.62,194736.0
2020-12-02 12:30:00,218.62,219.0,218.29,218.45,184330.0,218.62,219.0,218.29,218.45,184330.0
2020-12-02 12:40:00,218.45,219.43,218.37,219.08,254160.0,218.45,219.43,218.37,219.08,254160.0
2020-12-02 12:50:00,219.07,219.7,218.83,219.16,361600.0,219.07,219.7,218.83,219.16,361600.0
2020-12-02 13:00:00,219.06,219.16,218.13,218.65,238750.0,219.06,219.16,218.13,218.65,238750.0
2020-12-02 13:10:00,218.66,219.15,218.57,219.03,144788.0,218.66,219.15,218.57,219.03,144788.0
2020-12-02 13:20:00,219.09,221.0,218.86,220.92,816765.0,219.09,221.0,218.86,220.92,816765.0
2020-12-02 13:30:00,220.83,221.5,220.37,221.11,580544.0,220.83,221.5,220.37,221.11,580544.0
2020-12-02 13:40:00,221.1,221.89,220.97,221.65,547097.0,221.1,221.89,220.97,221.65,547097.0
2020-12-02 13:50:00,221.62,222.0,220.35,220.88,466079.0,221.62,222.0,220.35,220.88,466079.0
2020-12-02 14:00:00,220.88,221.11,220.27,220.92,283271.0,220.88,221.11,220.27,220.92,283271.0
2020-12-02 14:10:00,220.93,222.23,220.93,222.11,503590.0,220.93,222.23,220.93,222.11,503590.0
2020-12-02 14:20:00,222.22,223.16,221.92,222.92,602759.0,222.22,223.16,221.92,222.92,602759.0
2020-12-02 14:30:00,222.84,224.0,222.79,223.26,618828.0,222.84,224.0,222.79,223.26,618828.0
2020-12-02 14:40:00,223.25,223.75,222.67,223.43,486530.0,223.25,223.75,222.67,223.43,486530.0
2020-12-02 14:50:00,223.44,224.56,223.44,224.3,651856.0,223.44,224.56,223.44,224.3,651856.0
2020-12-02 15:00:00,224.33,224.4,223.54,223.97,416365.0,224.33,224.4,223.54,223.97,416365.0
2020-12-02 15:10:00,223.9,224.64,223.73,224.48,446030.0,223.9,224.64,223.73,224.48,446030.0
2020-12-02 15:20:00,224.5,224.7,223.25,224.08,570968.0,224.5,224.7,223.25,224.08,570968.0
2020-12-02 15:30:00,224.01,224.99,223.55,223.7,604100.0,224.01,224.99,223.55,223.7,604100.0
2020-12-02 15:40:00,223.66,224.72,223.64,223.97,576468.0,223.66,224.72,223.64,223.97,576468.0
2020-12-02 15:50:00,223.97,224.13,222.6,223.84,1024165.0,223.97,224.13,222.6,223.84,1024165.0
2020-12-03 09:30:00,228.45,232.79,226.53,232.32,2820541.0,228.45,232.79,226.53,232.32,2820541.0
2020-12-03 09:40:00,232.32,233.65,231.6,232.97,1675816.0,232.32,233.65,231.6,232.97,1675816.0
2020-12-03 09:50:00,232.9,233.36,230.68,232.44,1267775.0,232.9,233.36,230.68,232.44,1267775.0
2020-12-03 10:00:00,232.47,236.89,232.46,235.3,2658404.0,232.47,236.89,232.46,235.3,2658404.0
2020-12-03 10:10:00,235.3,237.14,234.76,236.82,1345112.0,235.3,237.14,234.76,236.82,1345112.0
2020-12-03 10:20:00,236.81,237.33,235.31,235.82,928026.0,236.81,237.33,235.31,235.82,928026.0
2020-12-03 10:30:00,235.73,237.0,235.62,235.95,783023.0,235.73,237.0,235.62,235.95,783023.0
2020-12-03 10:40:00,236.0,238.03,235.6,237.97,1127816.0,236.0,238.03,235.6,237.97,1127816.0
2020-12-03 10:50:00,238.03,240.01,237.97,239.35,1764440.0,238.03,240.01,237.97,239.35,1764440.0
2020-12-03 11:00:00,239.33,241.36,238.52,240.32,1542102.0,239.33,241.36,238.52,240.32,1542102.0
2020-12-03 11:10:00,240.3,240.67,238.4,239.97,1256533.0,240.3,240.67,238.4,239.97,1256533.0
2020-12-03 11:20:00,239.97,240.7,238.34,239.12,1171615.0,239.97,240.7,238.34,239.12,1171615.0
2020-12-03 11:30:00,239.12,239.99,238.5,239.64,696750.0,239.12,239.99,238.5,239.64,696750.0
2020-12-03 11:40:00,239.64,241.81,239.17,241.77,1068196.0,239.64,241.81,239.17,241.77,1068196.0
2020-12-03 11:50:00,241.74,241.78,239.73,240.34,863449.0,241.74,241.78,239.73,240.34,863449.0
2020-12-03 12:00:00,240.38,241.5,240.29,241.05,732377.0,240.38,241.5,240.29,241.05,732377.0
2020-12-03 12:10:00,241.08,241.8,240.76,241.02,763820.0,241.08,241.8,240.76,241.02,763820.0
2020-12-03 12:20:00,241.05,242.0,240.83,241.21,751332.0,241.05,242.0,240.83,241.21,751332.0
2020-12-03 12:30:00,241.21,241.94,240.72,240.88,605754.0,241.21,241.94,240.72,240.88,605754.0
2020-12-03 12:40:00,240.88,241.13,239.7,240.57,855468.0,240.88,241.13,239.7,240.57,855468.0
2020-12-03 12:50:00,240.61,241.5,240.47,241.02,530951.0,240.61,241.5,240.47,241.02,530951.0
2020-12-03 13:00:00,241.07,241.6,240.39,240.91,502386.0,241.07,241.6,240.39,240.91,502386.0
2020-12-03 13:10:00,240.98,241.1,239.8,240.11,408857.0,240.98,241.1,239.8,240.11,408857.0
2020-12-03 13:20:00,240.11,240.95,239.91,240.16,466749.0,240.11,240.95,239.91,240.16,466749.0
2020-12-03 13:30:00,240.16,240.99,238.5,239.02,657184.0,240.16,240.99,238.5,239.02,657184.0
2020-12-03 13:40:00,239.04,239.74,238.07,238.71,590966.0,239.04,239.74,238.07,238.71,590966.0
2020-12-03 13:50:00,238.67,239.43,236.88,237.55,688260.0,238.67,239.43,236.88,237.55,688260.0
2020-12-03 14:00:00,237.54,239.28,237.54,239.04,648262.0,237.54,239.28,237.54,239.04,648262.0
2020-12-03 14:10:00,239.07,240.0,239.06,239.8,524849.0,239.07,240.0,239.06,239.8,524849.0
2020-12-03 14:20:00,239.75,239.91,239.16,239.84,371849.0,239.75,239.91,239.16,239.84,371849.0
2020-12-03 14:30:00,239.84,240.51,239.39,239.53,521706.0,239.84,240.51,239.39,239.53,521706.0
2020-12-03 14:40:00,239.56,240.05,239.4,239.55,446718.0,239.56,240.05,239.4,239.55,446718.0
2020-12-03 14:50:00,239.65,239.65,238.19,238.62,476185.0,239.65,239.65,238.19,238.62,476185.0
2020-12-03 15:00:00,238.61,239.42,237.96,238.11,421186.0,238.61,239.42,237.96,238.11,421186.0
2020-12-03 15:10:00,238.11,239.98,238.08,239.81,431155.0,238.11,239.98,238.08,239.81,431155.0
2020-12-03 15:20:00,239.81,241.02,239.61,240.92,983581.0,239.81,241.02,239.61,240.92,983581.0
2020-12-03 15:30:00,240.93,240.95,238.88,238.88,778639.0,240.93,240.95,238.88,238.88,778639.0
2020-12-03 15:40:00,238.87,239.08,236.18,238.11,1451689.0,238.87,239.08,236.18,238.11,1451689.0
2020-12-03 15:50:00,238.17,238.17,235.87,237.35,1469028.0,238.17,238.17,235.87,237.35,1469028.0
2020-12-04 09:30:00,236.36,238.18,233.2,234.2,2490120.0,236.36,238.18,233.2,234.2,2490120.0
2020-12-04 09:40:00,234.18,235.7,233.54,234.52,1559637.0,234.18,235.7,233.54,234.52,1559637.0
2020-12-04 09:50:00,234.52,236.65,234.52,235.3,1204101.0,234.52,236.65,234.52,235.3,1204101.0
2020-12-04 10:00:00,235.33,235.36,233.52,234.3,1317203.0,235.33,235.36,233.52,234.3,1317203.0
2020-12-04 10:10:00,234.32,234.8,233.25,234.23,1113830.0,234.32,234.8,233.25,234.23,1113830.0
2020-12-04 10:20:00,234.26,236.0,234.02,235.42,987417.0,234.26,236.0,234.02,235.42,987417.0
2020-12-04 10:30:00,235.46,236.04,234.86,235.44,661247.0,235.46,236.04,234.86,235.44,661247.0
2020-12-04 10:40:00,235.44,235.65,233.9,234.52,537092.0,235.44,235.65,233.9,234.52,537092.0
2020-12-04 10:50:00,234.5,235.03,234.06,234.12,335584.0,234.5,235.03,234.06,234.12,335584.0
2020-12-04 11:00:00,234.12,234.64,233.83,234.6,402422.0,234.12,234.64,233.83,234.6,402422.0
2020-12-04 11:10:00,234.6,234.97,234.06,234.36,325757.0,234.6,234.97,234.06,234.36,325757.0
2020-12-04 11:20:00,234.41,234.82,234.01,234.53,339468.0,234.41,234.82,234.01,234.53,339468.0
2020-12-04 11:30:00,234.48,235.13,234.1,234.41,405538.0,234.48,235.13,234.1,234.41,405538.0
2020-12-04 11:40:00,234.44,234.65,233.61,234.03,318102.0,234.44,234.65,233.61,234.03,318102.0
2020-12-04 11:50:00,234.03,234.24,233.46,233.51,371379.0,234.03,234.24,233.46,233.51,371379.0
2020-12-04 12:00:00,233.51,233.55,232.48,232.7,611496.0,233.51,233.55,232.48,232.7,611496.0
2020-12-04 12:10:00,232.7,233.42,232.7,233.18,353505.0,232.7,233.42,232.7,233.18,353505.0
2020-12-04 12:20:00,233.18,233.39,232.95,233.08,274759.0,233.18,233.39,232.95,233.08,274759.0
2020-12-04 12:30:00,233.07,233.13,230.69,231.1,870965.0,233.07,233.13,230.69,231.1,870965.0
2020-12-04 12:40:00,231.14,231.8,230.25,231.28,863447.0,231.14,231.8,230.25,231.28,863447.0
2020-12-04 12:50:00,231.28,232.15,230.51,231.67,650398.0,231.28,232.15,230.51,231.67,650398.0
2020-12-04 13:00:00,231.69,232.75,231.62,232.26,544582.0,231.69,232.75,231.62,232.26,544582.0
2020-12-04 13:10:00,232.26,232.94,231.91,232.58,370424.0,232.26,232.94,231.91,232.58,370424.0
2020-12-04 13:20:00,232.58,232.66,231.69,232.24,254778.0,232.58,232.66,231.69,232.24,254778.0
2020-12-04 13:30:00,232.28,232.43,231.72,232.07,203373.0,232.28,232.43,231.72,232.07,203373.0
2020-12-04 13:40:00,232.07,232.23,231.51,231.94,183885.0,232.07,232.23,231.51,231.94,183885.0
2020-12-04 13:50:00,231.95,232.85,231.75,232.65,180804.0,231.95,232.85,231.75,232.65,180804.0
2020-12-04 14:00:00,232.65,233.51,232.41,233.16,285078.0,232.65,233.51,232.41,233.16,285078.0
2020-12-04 14:10:00,233.12,233.15,231.96,232.09,260458.0,233.12,233.15,231.96,232.09,260458.0
2020-12-04 14:20:00,232.06,232.21,231.56,231.99,230133.0,232.06,232.21,231.56,231.99,230133.0
2020-12-04 14:30:00,231.91,232.65,231.91,232.51,379536.0,231.91,232.65,231.91,232.51,379536.0
2020-12-04 14:40:00,232.52,233.36,232.51,233.15,439124.0,232.52,233.36,232.51,233.15,439124.0
2020-12-04 14:50:00,233.12,234.19,232.92,233.23,476153.0,233.12,234.19,232.92,233.23,476153.0
2020-12-04 15:00:00,233.21,233.7,232.71,233.13,323708.0,233.21,233.7,232.71,233.13,323708.0
2020-12-04 15:10:00,233.14,233.36,232.15,232.53,373840.0,233.14,233.36,232.15,232.53,373840.0
2020-12-04 15:20:00,232.49,232.78,231.71,232.07,376295.0,232.49,232.78,231.71,232.07,376295.0
2020-12-04 15:30:00,232.07,232.44,231.9,232.29,260571.0,232.07,232.44,231.9,232.29,260571.0
2020-12-04 15:40:00,232.27,233.18,232.27,232.51,394177.0,232.27,233.18,232.27,232.51,394177.0
2020-12-04 15:50:00,232.64,233.05,232.22,232.58,747993.0,232.64,233.05,232.22,232.58,747993.0
2020-12-07 09:30:00,237.05,237.05,237.05,237.05,0.0,237.05,237.05,237.05,237.05,0.0
2020-12-07 09:40:00,236.78,243.42,235.3,242.09,732611.0,236.78,243.42,235.3,242.09,732611.0
2020-12-07 09:50:00,242.14,244.0,241.15,242.31,1304486.0,242.14,244.0,241.15,242.31,1304486.0
2020-12-07 10:00:00,242.38,242.4,239.74,240.76,1011166.0,242.38,242.4,239.74,240.76,1011166.0
2020-12-07 10:10:00,240.79,242.01,238.88,239.84,972780.0,240.79,242.01,238.88,239.84,972780.0
2020-12-07 10:20:00,239.86,240.81,239.23,240.53,847848.0,239.86,240.81,239.23,240.53,847848.0
2020-12-07 10:30:00,240.55,241.9,240.5,241.27,627341.0,240.55,241.9,240.5,241.27,627341.0
2020-12-07 10:40:00,241.26,241.85,240.49,241.13,445309.0,241.26,241.85,240.49,241.13,445309.0
2020-12-07 10:50:00,241.07,242.5,240.5,241.2,558339.0,241.07,242.5,240.5,241.2,558339.0
2020-12-07 11:00:00,241.17,241.59,240.51,240.67,400321.0,241.17,241.59,240.51,240.67,400321.0
2020-12-07 11:10:00,240.68,241.19,239.95,241.0,435962.0,240.68,241.19,239.95,241.0,435962.0
2020-12-07 11:20:00,240.95,241.54,240.55,241.14,247239.0,240.95,241.54,240.55,241.14,247239.0
2020-12-07 11:30:00,241.2,241.33,240.11,240.81,471528.0,241.2,241.33,240.11,240.81,471528.0
2020-12-07 11:40:00,240.75,241.04,240.16,240.68,297576.0,240.75,241.04,240.16,240.68,297576.0
2020-12-07 11:50:00,240.71,242.12,240.46,241.8,478457.0,240.71,242.12,240.46,241.8,478457.0
2020-12-07 12:00:00,241.82,242.25,241.16,241.65,568072.0,241.82,242.25,241.16,241.65,568072.0
2020-12-07 12:10:00,241.69,242.8,241.47,242.61,468903.0,241.69,242.8,241.47,242.61,468903.0
2020-12-07 12:20:00,242.64,243.79,242.48,243.55,716434.0,242.64,243.79,242.48,243.55,716434.0
2020-12-07 12:30:00,243.55,243.9,242.92,243.47,764224.0,243.55,243.9,242.92,243.47,764224.0
2020-12-07 12:40:00,243.49,243.8,243.1,243.44,456064.0,243.49,243.8,243.1,243.44,456064.0
2020-12-07 12:50:00,243.5,244.0,243.1,243.38,511612.0,243.5,244.0,243.1,243.38,511612.0
2020-12-07 13:00:00,243.35,243.39,241.6,241.66,712274.0,243.35,243.39,241.6,241.66,712274.0
2020-12-07 13:10:00,241.64,242.55,241.03,242.34,709132.0,241.64,242.55,241.03,242.34,709132.0
2020-12-07 13:20:00,242.25,242.77,241.88,241.88,395129.0,242.25,242.77,241.88,241.88,395129.0
2020-12-07 13:30:00,241.92,243.1,241.79,242.34,334900.0,241.92,243.1,241.79,242.34,334900.0
2020-12-07 13:40:00,242.37,242.78,240.87,241.28,511759.0,242.37,242.78,240.87,241.28,511759.0
2020-12-07 13:50:00,241.25,241.68,240.1,240.35,614546.0,241.25,241.68,240.1,240.35,614546.0
2020-12-07 14:00:00,240.36,240.78,240.05,240.25,511047.0,240.36,240.78,240.05,240.25,511047.0
2020-12-07 14:10:00,240.19,240.32,239.29,239.81,543045.0,240.19,240.32,239.29,239.81,543045.0
2020-12-07 14:20:00,239.84,240.04,239.15,239.66,540084.0,239.84,240.04,239.15,239.66,540084.0
2020-12-07 14:30:00,239.74,239.82,238.66,239.3,520675.0,239.74,239.82,238.66,239.3,520675.0
2020-12-07 14:40:00,239.3,240.35,239.2,239.85,570145.0,239.3,240.35,239.2,239.85,570145.0
2020-12-07 14:50:00,239.84,239.96,238.9,239.4,385241.0,239.84,239.96,238.9,239.4,385241.0
2020-12-07 15:00:00,239.37,239.37,238.14,238.69,408377.0,239.37,239.37,238.14,238.69,408377.0
2020-12-07 15:10:00,238.68,239.4,238.29,239.24,558422.0,238.68,239.4,238.29,239.24,558422.0
2020-12-07 15:20:00,239.25,239.61,238.82,239.18,439447.0,239.25,239.61,238.82,239.18,439447.0
2020-12-07 15:30:00,239.27,239.87,238.98,238.98,441122.0,239.27,239.87,238.98,238.98,441122.0
2020-12-07 15:40:00,238.99,239.14,237.5,237.78,631252.0,238.99,239.14,237.5,237.78,631252.0
2020-12-07 15:50:00,237.73,238.47,237.47,238.03,943874.0,237.73,238.47,237.47,238.03,943874.0
2020-12-08 09:30:00,238.7,241.7,237.55,239.32,1173828.0,238.7,241.7,237.55,239.32,1173828.0
2020-12-08 09:40:00,239.49,240.38,237.95,238.03,688203.0,239.49,240.38,237.95,238.03,688203.0
2020-12-08 09:50:00,238.0,238.17,236.11,236.68,806565.0,238.0,238.17,236.11,236.68,806565.0
2020-12-08 10:00:00,236.66,237.24,235.41,237.12,825769.0,236.66,237.24,235.41,237.12,825769.0
2020-12-08 10:10:00,237.12,237.78,236.2,236.41,506477.0,237.12,237.78,236.2,236.41,506477.0
2020-12-08 10:20:00,236.44,237.23,235.74,236.84,542834.0,236.44,237.23,235.74,236.84,542834.0
2020-12-08 10:30:00,236.92,237.67,236.03,236.75,599688.0,236.92,237.67,236.03,236.75,599688.0
2020-12-08 10:40:00,236.79,237.36,236.5,236.96,373763.0,236.79,237.36,236.5,236.96,373763.0
2020-12-08 10:50:00,237.13,237.22,236.23,236.45,234898.0,237.13,237.22,236.23,236.45,234898.0
2020-12-08 11:00:00,236.45,237.45,235.36,235.61,593230.0,236.45,237.45,235.36,235.61,593230.0
2020-12-08 11:10:00,235.66,235.8,234.46,235.12,725415.0,235.66,235.8,234.46,235.12,725415.0
2020-12-08 11:20:00,235.17,235.43,234.8,235.32,373935.0,235.17,235.43,234.8,235.32,373935.0
2020-12-08 11:30:00,235.26,236.64,235.21,236.19,520987.0,235.26,236.64,235.21,236.19,520987.0
2020-12-08 11:40:00,236.12,237.04,235.85,236.78,331904.0,236.12,237.04,235.85,236.78,331904.0
2020-12-08 11:50:00,236.82,237.25,236.43,236.51,239799.0,236.82,237.25,236.43,236.51,239799.0
2020-12-08 12:00:00,236.47,236.65,235.9,236.08,293651.0,236.47,236.65,235.9,236.08,293651.0
2020-12-08 12:10:00,236.06,236.89,235.88,236.65,264619.0,236.06,236.89,235.88,236.65,264619.0
2020-12-08 12:20:00,236.64,237.52,236.64,237.2,338877.0,236.64,237.52,236.64,237.2,338877.0
2020-12-08 12:30:00,237.2,237.29,236.19,236.2,179051.0,237.2,237.29,236.19,236.2,179051.0
2020-12-08 12:40:00,236.18,237.09,236.18,236.58,160098.0,236.18,237.09,236.18,236.58,160098.0
2020-12-08 12:50:00,236.6,237.5,236.5,236.62,195228.0,236.6,237.5,236.5,236.62,195228.0
2020-12-08 13:00:00,236.62,236.83,235.69,235.91,231431.0,236.62,236.83,235.69,235.91,231431.0
2020-12-08 13:10:00,235.88,236.4,235.68,236.21,161544.0,235.88,236.4,235.68,236.21,161544.0
2020-12-08 13:20:00,236.26,236.58,236.1,236.44,107978.0,236.26,236.58,236.1,236.44,107978.0
2020-12-08 13:30:00,236.42,236.99,236.24,236.7,132948.0,236.42,236.99,236.24,236.7,132948.0
2020-12-08 13:40:00,236.73,237.39,236.6,237.31,131404.0,236.73,237.39,236.6,237.31,131404.0
2020-12-08 13:50:00,237.31,237.35,236.5,236.59,169658.0,237.31,237.35,236.5,236.59,169658.0
2020-12-08 14:00:00,236.59,236.8,236.39,236.74,90359.0,236.59,236.8,236.39,236.74,90359.0
2020-12-08 14:10:00,236.66,237.0,236.52,236.9,71011.0,236.66,237.0,236.52,236.9,71011.0
2020-12-08 14:20:00,236.95,237.55,236.95,237.39,168746.0,236.95,237.55,236.95,237.39,168746.0
2020-12-08 14:30:00,237.38,238.08,237.31,237.52,242840.0,237.38,238.08,237.31,237.52,242840.0
2020-12-08 14:40:00,237.53,237.85,237.1,237.38,128215.0,237.53,237.85,237.1,237.38,128215.0
2020-12-08 14:50:00,237.43,237.5,236.6,236.65,324194.0,237.43,237.5,236.6,236.65,324194.0
2020-12-08 15:00:00,236.68,237.26,236.61,237.23,205666.0,236.68,237.26,236.61,237.23,205666.0
2020-12-08 15:10:00,237.21,237.35,236.98,237.28,241189.0,237.21,237.35,236.98,237.28,241189.0
2020-12-08 15:20:00,237.28,237.97,237.18,237.85,356572.0,237.28,237.97,237.18,237.85,356572.0
2020-12-08 15:30:00,237.84,238.48,237.66,238.45,532978.0,237.84,238.48,237.66,238.45,532978.0
2020-12-08 15:40:00,238.46,238.49,237.34,237.42,455038.0,238.46,238.49,237.34,237.42,455038.0
2020-12-08 15:50:00,237.31,237.47,236.45,236.47,787243.0,237.31,237.47,236.45,236.47,787243.0
2020-12-09 09:30:00,238.75,240.84,237.29,237.41,989545.0,238.75,240.84,237.29,237.41,989545.0
2020-12-09 09:40:00,237.41,238.64,236.17,236.21,555376.0,237.41,238.64,236.17,236.21,555376.0
2020-12-09 09:50:00,236.27,237.99,236.11,237.22,482084.0,236.27,237.99,236.11,237.22,482084.0
2020-12-09 10:00:00,237.09,238.6,236.65,238.5,535199.0,237.09,238.6,236.65,238.5,535199.0
2020-12-09 10:10:00,238.5,238.75,236.51,236.96,474460.0,238.5,238.75,236.51,236.96,474460.0
2020-12-09 10:20:00,236.91,236.96,235.67,236.4,563317.0,236.91,236.96,235.67,236.4,563317.0
2020-12-09 10:30:00,236.45,236.75,235.75,236.57,351247.0,236.45,236.75,235.75,236.57,351247.0
2020-12-09 10:40:00,236.59,237.2,236.1,236.87,424979.0,236.59,237.2,236.1,236.87,424979.0
2020-12-09 10:50:00,236.87,236.92,235.2,235.45,466427.0,236.87,236.92,235.2,235.45,466427.0
2020-12-09 11:00:00,235.41,235.65,234.59,234.93,518696.0,235.41,235.65,234.59,234.93,518696.0
2020-12-09 11:10:00,234.93,235.45,234.76,234.94,342559.0,234.93,235.45,234.76,234.94,342559.0
2020-12-09 11:20:00,234.9,235.86,234.67,235.44,264136.0,234.9,235.86,234.67,235.44,264136.0
2020-12-09 11:30:00,235.35,235.65,234.75,235.57,341780.0,235.35,235.65,234.75,235.57,341780.0
2020-12-09 11:40:00,235.56,236.6,235.35,235.54,453861.0,235.56,236.6,235.35,235.54,453861.0
2020-12-09 11:50:00,235.57,236.47,235.34,236.29,118429.0,235.57,236.47,235.34,236.29,118429.0
2020-12-09 12:00:00,236.31,236.5,235.84,236.29,146701.0,236.31,236.5,235.84,236.29,146701.0
2020-12-09 12:10:00,236.24,236.49,235.94,236.43,202658.0,236.24,236.49,235.94,236.43,202658.0
2020-12-09 12:20:00,236.44,236.45,235.86,236.28,189236.0,236.44,236.45,235.86,236.28,189236.0
2020-12-09 12:30:00,236.3,236.36,235.4,235.44,174181.0,236.3,236.36,235.4,235.44,174181.0
2020-12-09 12:40:00,235.43,235.43,234.54,234.67,287293.0,235.43,235.43,234.54,234.67,287293.0
2020-12-09 12:50:00,234.63,235.25,234.25,234.89,263941.0,234.63,235.25,234.25,234.89,263941.0
2020-12-09 13:00:00,234.87,234.87,234.05,234.41,228510.0,234.87,234.87,234.05,234.41,228510.0
2020-12-09 13:10:00,234.41,234.7,233.64,233.98,242965.0,234.41,234.7,233.64,233.98,242965.0
2020-12-09 13:20:00,233.88,234.09,232.32,232.4,429720.0,233.88,234.09,232.32,232.4,429720.0
2020-12-09 13:30:00,232.3,232.33,230.3,231.18,629481.0,232.3,232.33,230.3,231.18,629481.0
2020-12-09 13:40:00,231.18,231.75,230.84,231.54,480028.0,231.18,231.75,230.84,231.54,480028.0
2020-12-09 13:50:00,231.54,231.56,228.28,228.54,506615.0,231.54,231.56,228.28,228.54,506615.0
2020-12-09 14:00:00,228.64,230.63,228.54,230.3,492666.0,228.64,230.63,228.54,230.3,492666.0
2020-12-09 14:10:00,230.31,231.42,229.65,231.33,356848.0,230.31,231.42,229.65,231.33,356848.0
2020-12-09 14:20:00,231.34,232.72,231.2,232.61,414818.0,231.34,232.72,231.2,232.61,414818.0
2020-12-09 14:30:00,232.59,232.77,231.47,231.79,259743.0,232.59,232.77,231.47,231.79,259743.0
2020-12-09 14:40:00,231.8,232.11,231.14,231.24,317918.0,231.8,232.11,231.14,231.24,317918.0
2020-12-09 14:50:00,231.14,231.9,230.66,231.45,398844.0,231.14,231.9,230.66,231.45,398844.0
2020-12-09 15:00:00,231.51,232.18,230.85,231.94,282407.0,231.51,232.18,230.85,231.94,282407.0
2020-12-09 15:10:00,231.95,232.08,231.54,231.72,114990.0,231.95,232.08,231.54,231.72,114990.0
2020-12-09 15:20:00,231.79,231.98,230.53,230.61,189562.0,231.79,231.98,230.53,230.61,189562.0
2020-12-09 15:30:00,230.52,231.37,230.46,231.09,244326.0,230.52,231.37,230.46,231.09,244326.0
2020-12-09 15:40:00,231.07,232.29,231.04,231.8,371790.0,231.07,232.29,231.04,231.8,371790.0
2020-12-09 15:50:00,231.84,232.59,231.6,231.77,531635.0,231.84,232.59,231.6,231.77,531635.0
2020-12-10 09:30:00,228.1,233.38,228.02,233.38,814116.0,228.1,233.38,228.02,233.38,814116.0
2020-12-10 09:40:00,233.29,234.43,232.5,233.01,697467.0,233.29,234.43,232.5,233.01,697467.0
2020-12-10 09:50:00,233.09,233.87,232.21,232.56,632297.0,233.09,233.87,232.21,232.56,632297.0
2020-12-10 10:00:00,232.63,233.47,231.67,233.41,523382.0,232.63,233.47,231.67,233.41,523382.0
2020-12-10 10:10:00,233.4,234.38,233.23,233.68,554997.0,233.4,234.38,233.23,233.68,554997.0
2020-12-10 10:20:00,233.72,234.0,232.78,233.73,489634.0,233.72,234.0,232.78,233.73,489634.0
2020-12-10 10:30:00,233.67,235.62,233.67,234.84,803594.0,233.67,235.62,233.67,234.84,803594.0
2020-12-10 10:40:00,234.79,235.03,233.94,234.92,445879.0,234.79,235.03,233.94,234.92,445879.0
2020-12-10 10:50:00,234.87,235.5,234.41,234.68,363888.0,234.87,235.5,234.41,234.68,363888.0
2020-12-10 11:00:00,234.67,235.98,234.6,235.71,456572.0,234.67,235.98,234.6,235.71,456572.0
2020-12-10 11:10:00,235.66,236.0,234.99,235.67,426402.0,235.66,236.0,234.99,235.67,426402.0
2020-12-10 11:20:00,235.68,235.89,235.3,235.72,180460.0,235.68,235.89,235.3,235.72,180460.0
2020-12-10 11:30:00,235.67,236.28,234.96,235.03,409701.0,235.67,236.28,234.96,235.03,409701.0
2020-12-10 11:40:00,235.05,236.2,234.98,235.7,404786.0,235.05,236.2,234.98,235.7,404786.0
2020-12-10 11:50:00,235.66,235.69,234.54,234.68,327081.0,235.66,235.69,234.54,234.68,327081.0
2020-12-10 12:00:00,234.68,235.49,234.59,235.36,188476.0,234.68,235.49,234.59,235.36,188476.0
2020-12-10 12:10:00,235.39,235.68,234.99,235.49,233697.0,235.39,235.68,234.99,235.49,233697.0
2020-12-10 12:20:00,235.46,236.45,235.3,236.36,282206.0,235.46,236.45,235.3,236.36,282206.0
2020-12-10 12:30:00,236.34,236.95,236.33,236.68,387440.0,236.34,236.95,236.33,236.68,387440.0
2020-12-10 12:40:00,236.65,237.01,236.0,236.02,329047.0,236.65,237.01,236.0,236.02,329047.0
2020-12-10 12:50:00,236.03,236.55,235.85,236.17,209459.0,236.03,236.55,235.85,236.17,209459.0
2020-12-10 13:00:00,236.12,236.22,235.57,235.96,161012.0,236.12,236.22,235.57,235.96,161012.0
2020-12-10 13:10:00,235.94,236.13,235.2,235.45,198584.0,235.94,236.13,235.2,235.45,198584.0
2020-12-10 13:20:00,235.47,236.34,235.33,236.18,197762.0,235.47,236.34,235.33,236.18,197762.0
2020-12-10 13:30:00,236.15,236.46,235.39,235.89,213609.0,236.15,236.46,235.39,235.89,213609.0
2020-12-10 13:40:00,235.8,235.89,235.3,235.41,89451.0,235.8,235.89,235.3,235.41,89451.0
2020-12-10 13:50:00,235.47,235.57,234.72,234.89,213109.0,235.47,235.57,234.72,234.89,213109.0
2020-12-10 14:00:00,234.89,235.32,234.73,234.9,99936.0,234.89,235.32,234.73,234.9,99936.0
2020-12-10 14:10:00,234.84,234.9,233.91,234.19,180670.0,234.84,234.9,233.91,234.19,180670.0
2020-12-10 14:20:00,234.27,234.42,233.5,234.15,143929.0,234.27,234.42,233.5,234.15,143929.0
2020-12-10 14:30:00,234.18,234.8,233.95,234.7,306310.0,234.18,234.8,233.95,234.7,306310.0
2020-12-10 14:40:00,234.75,234.76,233.92,234.14,153655.0,234.75,234.76,233.92,234.14,153655.0
2020-12-10 14:50:00,234.1,234.47,233.71,233.87,123105.0,234.1,234.47,233.71,233.87,123105.0
2020-12-10 15:00:00,233.95,234.79,233.86,234.4,122534.0,233.95,234.79,233.86,234.4,122534.0
2020-12-10 15:10:00,234.45,234.71,234.2,234.38,93616.0,234.45,234.71,234.2,234.38,93616.0
2020-12-10 15:20:00,234.37,234.59,234.05,234.14,104326.0,234.37,234.59,234.05,234.14,104326.0
2020-12-10 15:30:00,234.14,234.5,233.7,233.71,205974.0,234.14,234.5,233.7,233.71,205974.0
2020-12-10 15:40:00,233.74,234.35,233.57,233.9,186470.0,233.74,234.35,233.57,233.9,186470.0
2020-12-10 15:50:00,234.0,234.61,233.9,234.39,366202.0,234.0,234.61,233.9,234.39,366202.0
2020-12-11 09:30:00,232.82,234.43,232.12,234.16,544027.0,232.82,234.43,232.12,234.16,544027.0
2020-12-11 09:40:00,234.07,234.37,232.34,232.39,424142.0,234.07,234.37,232.34,232.39,424142.0
2020-12-11 09:50:00,232.49,234.36,231.73,234.3,636894.0,232.49,234.36,231.73,234.3,636894.0
2020-12-11 10:00:00,234.3,235.8,234.22,235.75,679863.0,234.3,235.8,234.22,235.75,679863.0
2020-12-11 10:10:00,235.68,236.22,235.13,235.47,623828.0,235.68,236.22,235.13,235.47,623828.0
2020-12-11 10:20:00,235.44,235.45,233.53,233.67,417889.0,235.44,235.45,233.53,233.67,417889.0
2020-12-11 10:30:00,233.64,233.89,232.61,232.74,531912.0,233.64,233.89,232.61,232.74,531912.0
2020-12-11 10:40:00,232.71,233.3,232.65,232.95,308275.0,232.71,233.3,232.65,232.95,308275.0
2020-12-11 10:50:00,232.91,233.9,232.75,233.75,293017.0,232.91,233.9,232.75,233.75,293017.0
2020-12-11 11:00:00,233.78,234.5,233.75,233.99,421531.0,233.78,234.5,233.75,233.99,421531.0
2020-12-11 11:10:00,233.98,234.76,233.97,234.31,223575.0,233.98,234.76,233.97,234.31,223575.0
2020-12-11 11:20:00,234.3,234.35,232.45,232.54,216606.0,234.3,234.35,232.45,232.54,216606.0
2020-12-11 11:30:00,232.58,232.74,230.75,230.8,440131.0,232.58,232.74,230.75,230.8,440131.0
2020-12-11 11:40:00,230.81,231.37,230.15,230.55,403782.0,230.81,231.37,230.15,230.55,403782.0
2020-12-11 11:50:00,230.6,231.64,230.53,231.35,375177.0,230.6,231.64,230.53,231.35,375177.0
2020-12-11 12:00:00,231.25,231.44,230.6,230.61,199987.0,231.25,231.44,230.6,230.61,199987.0
2020-12-11 12:10:00,230.7,230.75,228.96,228.98,578815.0,230.7,230.75,228.96,228.98,578815.0
2020-12-11 12:20:00,228.96,229.99,228.77,229.8,332564.0,228.96,229.99,228.77,229.8,332564.0
2020-12-11 12:30:00,229.8,229.87,228.33,229.06,542790.0,229.8,229.87,228.33,229.06,542790.0
2020-12-11 12:40:00,229.07,230.19,228.98,230.13,294626.0,229.07,230.19,228.98,230.13,294626.0
2020-12-11 12:50:00,230.15,230.59,229.64,230.15,273493.0,230.15,230.59,229.64,230.15,273493.0
2020-12-11 13:00:00,230.18,230.41,229.62,230.09,238212.0,230.18,230.41,229.62,230.09,238212.0
2020-12-11 13:10:00,230.14,231.36,230.11,231.06,355275.0,230.14,231.36,230.11,231.06,355275.0
2020-12-11 13:20:00,231.07,232.09,230.42,232.06,364636.0,231.07,232.09,230.42,232.06,364636.0
2020-12-11 13:30:00,232.03,232.05,231.22,231.25,175772.0,232.03,232.05,231.22,231.25,175772.0
2020-12-11 13:40:00,231.28,231.6,230.48,230.5,205022.0,231.28,231.6,230.48,230.5,205022.0
2020-12-11 13:50:00,230.52,231.6,230.37,231.45,290953.0,230.52,231.6,230.37,231.45,290953.0
2020-12-11 14:00:00,231.46,231.68,231.2,231.33,114582.0,231.46,231.68,231.2,231.33,114582.0
2020-12-11 14:10:00,231.38,231.59,231.15,231.38,109556.0,231.38,231.59,231.15,231.38,109556.0
2020-12-11 14:20:00,231.38,231.99,230.41,230.55,428148.0,231.38,231.99,230.41,230.55,428148.0
2020-12-11 14:30:00,230.54,230.98,230.31,230.77,299009.0,230.54,230.98,230.31,230.77,299009.0
2020-12-11 14:40:00,230.81,231.61,230.81,231.22,262741.0,230.81,231.61,230.81,231.22,262741.0
2020-12-11 14:50:00,231.23,231.23,230.67,230.84,195623.0,231.23,231.23,230.67,230.84,195623.0
2020-12-11 15:00:00,230.8,231.37,230.43,230.44,194124.0,230.8,231.37,230.43,230.44,194124.0
2020-12-11 15:10:00,230.42,231.21,230.27,231.04,174827.0,230.42,231.21,230.27,231.04,174827.0
2020-12-11 15:20:00,231.01,231.39,230.86,231.14,194417.0,231.01,231.39,230.86,231.14,194417.0
2020-12-11 15:30:00,231.13,231.27,230.86,231.08,201246.0,231.13,231.27,230.86,231.08,201246.0
2020-12-11 15:40:00,231.08,231.32,230.45,230.72,194058.0,231.08,231.32,230.45,230.72,194058.0
2020-12-11 15:50:00,230.66,230.78,230.01,230.33,534625.0,230.66,230.78,230.01,230.33,534625.0
2020-12-14 09:30:00,235.0,236.25,233.5,236.25,1013933.0,235.0,236.25,233.5,236.25,1013933.0
2020-12-14 09:40:00,236.25,236.88,235.38,236.65,902363.0,236.25,236.88,235.38,236.65,902363.0
2020-12-14 09:50:00,236.65,237.63,234.39,234.72,1080952.0,236.65,237.63,234.39,234.72,1080952.0
2020-12-14 10:00:00,234.75,235.2,233.0,234.44,898809.0,234.75,235.2,233.0,234.44,898809.0
2020-12-14 10:10:00,234.24,234.54,233.61,234.23,393292.0,234.24,234.54,233.61,234.23,393292.0
2020-12-14 10:20:00,234.2,234.25,232.42,232.86,336227.0,234.2,234.25,232.42,232.86,336227.0
2020-12-14 10:30:00,232.9,233.0,231.68,232.51,494323.0,232.9,233.0,231.68,232.51,494323.0
2020-12-14 10:40:00,232.45,232.81,231.11,231.25,401271.0,232.45,232.81,231.11,231.25,401271.0
2020-12-14 10:50:00,231.26,231.99,230.73,230.8,387683.0,231.26,231.99,230.73,230.8,387683.0
2020-12-14 11:00:00,230.74,232.42,230.42,231.93,434843.0,230.74,232.42,230.42,231.93,434843.0
2020-12-14 11:10:00,231.88,233.47,231.85,233.16,616636.0,231.88,233.47,231.85,233.16,616636.0
2020-12-14 11:20:00,233.14,233.69,232.9,233.1,368903.0,233.14,233.69,232.9,233.1,368903.0
2020-12-14 11:30:00,233.1,233.55,232.25,232.99,363599.0,233.1,233.55,232.25,232.99,363599.0
2020-12-14 11:40:00,232.98,233.51,232.72,233.5,268633.0,232.98,233.51,232.72,233.5,268633.0
2020-12-14 11:50:00,233.53,234.05,233.26,233.39,536459.0,233.53,234.05,233.26,233.39,536459.0
2020-12-14 12:00:00,233.4,233.4,231.95,232.15,290580.0,233.4,233.4,231.95,232.15,290580.0
2020-12-14 12:10:00,232.28,232.85,231.71,231.89,201460.0,232.28,232.85,231.71,231.89,201460.0
2020-12-14 12:20:00,231.85,232.38,231.82,232.15,152810.0,231.85,232.38,231.82,232.15,152810.0
2020-12-14 12:30:00,232.14,232.26,231.75,232.13,141590.0,232.14,232.26,231.75,232.13,141590.0
2020-12-14 12:40:00,232.16,232.17,231.38,231.46,126306.0,232.16,232.17,231.38,231.46,126306.0
2020-12-14 12:50:00,231.47,232.39,231.47,232.03,155518.0,231.47,232.39,231.47,232.03,155518.0
2020-12-14 13:00:00,232.05,232.45,231.2,231.36,150179.0,232.05,232.45,231.2,231.36,150179.0
2020-12-14 13:10:00,231.34,232.0,231.22,231.98,154671.0,231.34,232.0,231.22,231.98,154671.0
2020-12-14 13:20:00,231.98,232.18,231.53,231.73,161920.0,231.98,232.18,231.53,231.73,161920.0
2020-12-14 13:30:00,231.76,232.6,230.75,230.75,324375.0,231.76,232.6,230.75,230.75,324375.0
2020-12-14 13:40:00,230.75,231.41,228.75,229.89,884884.0,230.75,231.41,228.75,229.89,884884.0
2020-12-14 13:50:00,229.85,231.3,229.85,231.19,310675.0,229.85,231.3,229.85,231.19,310675.0
2020-12-14 14:00:00,231.19,231.42,230.04,230.51,216162.0,231.19,231.42,230.04,230.51,216162.0
2020-12-14 14:10:00,230.51,231.0,230.16,230.72,158314.0,230.51,231.0,230.16,230.72,158314.0
2020-12-14 14:20:00,230.7,230.95,230.16,230.88,187062.0,230.7,230.95,230.16,230.88,187062.0
2020-12-14 14:30:00,230.88,231.05,230.37,230.8,299912.0,230.88,231.05,230.37,230.8,299912.0
2020-12-14 14:40:00,230.84,231.35,230.66,231.04,334365.0,230.84,231.35,230.66,231.04,334365.0
2020-12-14 14:50:00,231.1,231.58,230.77,230.9,347218.0,231.1,231.58,230.77,230.9,347218.0
2020-12-14 15:00:00,230.9,230.9,229.84,229.97,194490.0,230.9,230.9,229.84,229.97,194490.0
2020-12-14 15:10:00,229.95,230.1,229.75,229.88,167752.0,229.95,230.1,229.75,229.88,167752.0
2020-12-14 15:20:00,229.9,230.48,229.75,230.15,157027.0,229.9,230.48,229.75,230.15,157027.0
2020-12-14 15:30:00,230.12,230.12,229.07,229.07,203469.0,230.12,230.12,229.07,229.07,203469.0
2020-12-14 15:40:00,229.05,229.45,228.58,229.38,318606.0,229.05,229.45,228.58,229.38,318606.0
2020-12-14 15:50:00,229.34,229.34,228.37,228.63,558047.0,229.34,229.34,228.37,228.63,558047.0
2020-12-15 09:30:00,230.0,231.25,228.76,229.72,767502.0,230.0,231.25,228.76,229.72,767502.0
2020-12-15 09:40:00,229.77,229.99,224.36,224.98,1093176.0,229.77,229.99,224.36,224.98,1093176.0
2020-12-15 09:50:00,224.96,226.2,224.76,225.88,935349.0,224.96,226.2,224.76,225.88,935349.0
2020-12-15 10:00:00,225.92,227.22,225.26,226.21,728888.0,225.92,227.22,225.26,226.21,728888.0
2020-12-15 10:10:00,226.3,227.44,225.85,227.2,445655.0,226.3,227.44,225.85,227.2,445655.0
2020-12-15 10:20:00,227.22,228.0,227.09,227.96,525790.0,227.22,228.0,227.09,227.96,525790.0
2020-12-15 10:30:00,227.97,228.0,226.2,226.39,399606.0,227.97,228.0,226.2,226.39,399606.0
2020-12-15 10:40:00,226.37,227.25,226.25,227.21,365042.0,226.37,227.25,226.25,227.21,365042.0
2020-12-15 10:50:00,227.19,228.74,227.03,228.53,280772.0,227.19,228.74,227.03,228.53,280772.0
2020-12-15 11:00:00,228.46,228.99,227.53,228.85,373153.0,228.46,228.99,227.53,228.85,373153.0
2020-12-15 11:10:00,228.89,229.37,228.6,229.3,436793.0,228.89,229.37,228.6,229.3,436793.0
2020-12-15 11:20:00,229.27,229.95,228.95,229.29,477965.0,229.27,229.95,228.95,229.29,477965.0
2020-12-15 11:30:00,229.25,229.92,229.06,229.7,323819.0,229.25,229.92,229.06,229.7,323819.0
2020-12-15 11:40:00,229.68,230.05,229.16,229.49,456299.0,229.68,230.05,229.16,229.49,456299.0
2020-12-15 11:50:00,229.5,229.87,228.66,228.91,340779.0,229.5,229.87,228.66,228.91,340779.0
2020-12-15 12:00:00,228.91,229.4,228.64,228.8,165334.0,228.91,229.4,228.64,228.8,165334.0
2020-12-15 12:10:00,228.85,229.56,228.72,228.88,197682.0,228.85,229.56,228.72,228.88,197682.0
2020-12-15 12:20:00,228.88,228.93,227.67,227.69,311685.0,228.88,228.93,227.67,227.69,311685.0
2020-12-15 12:30:00,227.73,228.34,227.28,228.25,360324.0,227.73,228.34,227.28,228.25,360324.0
2020-12-15 12:40:00,228.21,228.95,227.95,228.89,214774.0,228.21,228.95,227.95,228.89,214774.0
2020-12-15 12:50:00,228.87,229.5,228.86,229.33,294564.0,228.87,229.5,228.86,229.33,294564.0
2020-12-15 13:00:00,229.3,230.1,229.28,229.83,349173.0,229.3,230.1,229.28,229.83,349173.0
2020-12-15 13:10:00,229.83,230.07,229.38,229.65,155899.0,229.83,230.07,229.38,229.65,155899.0
2020-12-15 13:20:00,229.65,229.87,229.39,229.54,173591.0,229.65,229.87,229.39,229.54,173591.0
2020-12-15 13:30:00,229.57,230.6,229.45,230.2,337446.0,229.57,230.6,229.45,230.2,337446.0
2020-12-15 13:40:00,230.21,230.98,230.06,230.81,228609.0,230.21,230.98,230.06,230.81,228609.0
2020-12-15 13:50:00,230.83,231.85,230.7,231.61,494352.0,230.83,231.85,230.7,231.61,494352.0
2020-12-15 14:00:00,231.61,232.16,231.41,231.92,482851.0,231.61,232.16,231.41,231.92,482851.0
2020-12-15 14:10:00,231.95,232.4,231.46,231.67,503364.0,231.95,232.4,231.46,231.67,503364.0
2020-12-15 14:20:00,231.67,232.38,231.54,231.65,337901.0,231.67,232.38,231.54,231.65,337901.0
2020-12-15 14:30:00,231.7,232.0,231.51,231.85,218960.0,231.7,232.0,231.51,231.85,218960.0
2020-12-15 14:40:00,231.84,232.5,231.58,232.07,263823.0,231.84,232.5,231.58,232.07,263823.0
2020-12-15 14:50:00,232.08,232.18,231.26,231.42,198515.0,232.08,232.18,231.26,231.42,198515.0
2020-12-15 15:00:00,231.42,231.94,230.82,230.89,213382.0,231.42,231.94,230.82,230.89,213382.0
2020-12-15 15:10:00,230.93,231.13,230.6,230.63,173921.0,230.93,231.13,230.6,230.63,173921.0
2020-12-15 15:20:00,230.64,230.68,229.95,230.07,271347.0,230.64,230.68,229.95,230.07,271347.0
2020-12-15 15:30:00,230.07,230.18,229.51,229.83,312074.0,230.07,230.18,229.51,229.83,312074.0
2020-12-15 15:40:00,229.83,230.0,229.56,229.85,298458.0,229.83,230.0,229.56,229.85,298458.0
2020-12-15 15:50:00,229.85,230.0,229.07,229.5,599993.0,229.85,230.0,229.07,229.5,599993.0
2020-12-16 09:30:00,229.33,230.83,229.0,230.15,623209.0,229.33,230.83,229.0,230.15,623209.0
2020-12-16 09:40:00,230.13,231.65,230.12,230.74,743925.0,230.13,231.65,230.12,230.74,743925.0
2020-12-16 09:50:00,230.76,231.85,229.78,231.79,551013.0,230.76,231.85,229.78,231.79,551013.0
2020-12-16 10:00:00,231.79,232.37,229.14,229.32,845075.0,231.79,232.37,229.14,229.32,845075.0
2020-12-16 10:10:00,229.41,229.71,228.05,228.57,846167.0,229.41,229.71,228.05,228.57,846167.0
2020-12-16 10:20:00,228.59,229.84,228.54,229.21,525974.0,228.59,229.84,228.54,229.21,525974.0
2020-12-16 10:30:00,229.15,229.89,228.37,228.67,554579.0,229.15,229.89,228.37,228.67,554579.0
2020-12-16 10:40:00,228.66,228.75,227.53,227.8,403785.0,228.66,228.75,227.53,227.8,403785.0
2020-12-16 10:50:00,227.82,228.3,227.34,228.2,297623.0,227.82,228.3,227.34,228.2,297623.0
2020-12-16 11:00:00,228.12,228.26,227.52,227.78,191980.0,228.12,228.26,227.52,227.78,191980.0
2020-12-16 11:10:00,227.72,227.85,227.27,227.68,302584.0,227.72,227.85,227.27,227.68,302584.0
2020-12-16 11:20:00,227.65,228.39,227.5,228.29,228586.0,227.65,228.39,227.5,228.29,228586.0
2020-12-16 11:30:00,228.29,228.7,228.05,228.63,201114.0,228.29,228.7,228.05,228.63,201114.0
2020-12-16 11:40:00,228.65,229.08,228.61,228.94,436873.0,228.65,229.08,228.61,228.94,436873.0
2020-12-16 11:50:00,228.93,228.98,228.08,228.45,284088.0,228.93,228.98,228.08,228.45,284088.0
2020-12-16 12:00:00,228.45,229.23,228.45,228.74,342380.0,228.45,229.23,228.45,228.74,342380.0
2020-12-16 12:10:00,228.67,228.97,228.41,228.8,217674.0,228.67,228.97,228.41,228.8,217674.0
2020-12-16 12:20:00,228.79,228.99,228.57,228.82,156906.0,228.79,228.99,228.57,228.82,156906.0
2020-12-16 12:30:00,228.88,228.94,228.45,228.57,136121.0,228.88,228.94,228.45,228.57,136121.0
2020-12-16 12:40:00,228.57,228.85,228.33,228.35,142229.0,228.57,228.85,228.33,228.35,142229.0
2020-12-16 12:50:00,228.4,228.5,227.84,228.25,198348.0,228.4,228.5,227.84,228.25,198348.0
2020-12-16 13:00:00,228.21,228.38,227.52,227.75,147795.0,228.21,228.38,227.52,227.75,147795.0
2020-12-16 13:10:00,227.75,227.94,227.48,227.65,194440.0,227.75,227.94,227.48,227.65,194440.0
2020-12-16 13:20:00,227.66,227.67,226.75,226.78,375380.0,227.66,227.67,226.75,226.78,375380.0
2020-12-16 13:30:00,226.76,226.84,226.09,226.35,551829.0,226.76,226.84,226.09,226.35,551829.0
2020-12-16 13:40:00,226.33,226.73,226.02,226.33,478871.0,226.33,226.73,226.02,226.33,478871.0
2020-12-16 13:50:00,226.31,226.84,226.22,226.4,273486.0,226.31,226.84,226.22,226.4,273486.0
2020-12-16 14:00:00,226.44,227.16,226.17,226.5,292025.0,226.44,227.16,226.17,226.5,292025.0
2020-12-16 14:10:00,226.5,226.8,226.2,226.24,181496.0,226.5,226.8,226.2,226.24,181496.0
2020-12-16 14:20:00,226.25,226.26,225.4,225.61,429566.0,226.25,226.26,225.4,225.61,429566.0
2020-12-16 14:30:00,225.63,226.26,225.35,225.99,341069.0,225.63,226.26,225.35,225.99,341069.0
2020-12-16 14:40:00,225.99,226.31,225.56,226.2,246906.0,225.99,226.31,225.56,226.2,246906.0
2020-12-16 14:50:00,226.2,226.79,225.95,226.59,235202.0,226.2,226.79,225.95,226.59,235202.0
2020-12-16 15:00:00,226.61,226.63,225.44,225.47,219473.0,226.61,226.63,225.44,225.47,219473.0
2020-12-16 15:10:00,225.44,225.98,225.29,225.73,277498.0,225.44,225.98,225.29,225.73,277498.0
2020-12-16 15:20:00,225.7,225.98,225.62,225.79,210294.0,225.7,225.98,225.62,225.79,210294.0
2020-12-16 15:30:00,225.81,226.69,225.76,226.29,356986.0,225.81,226.69,225.76,226.29,356986.0
2020-12-16 15:40:00,226.29,226.87,225.99,226.37,302005.0,226.29,226.87,225.99,226.37,302005.0
2020-12-16 15:50:00,226.35,226.57,225.58,225.84,659744.0,226.35,226.57,225.58,225.84,659744.0
2020-12-17 09:30:00,227.24,227.75,226.2,227.23,714379.0,227.24,227.75,226.2,227.23,714379.0
2020-12-17 09:40:00,227.26,228.27,226.6,228.27,748313.0,227.26,228.27,226.6,228.27,748313.0
2020-12-17 09:50:00,228.27,228.49,227.42,227.89,611832.0,228.27,228.49,227.42,227.89,611832.0
2020-12-17 10:00:00,227.91,228.16,226.76,226.77,359208.0,227.91,228.16,226.76,226.77,359208.0
2020-12-17 10:10:00,226.78,227.2,226.3,226.35,408130.0,226.78,227.2,226.3,226.35,408130.0
2020-12-17 10:20:00,226.35,226.45,225.52,226.26,499223.0,226.35,226.45,225.52,226.26,499223.0
2020-12-17 10:30:00,226.22,226.46,225.03,225.1,290171.0,226.22,226.46,225.03,225.1,290171.0
2020-12-17 10:40:00,225.09,225.98,224.85,225.9,431866.0,225.09,225.98,224.85,225.9,431866.0
2020-12-17 10:50:00,225.87,225.9,224.87,225.75,284645.0,225.87,225.9,224.87,225.75,284645.0
2020-12-17 11:00:00,225.75,225.8,224.77,224.88,254910.0,225.75,225.8,224.77,224.88,254910.0
2020-12-17 11:10:00,224.87,225.54,224.76,225.36,168210.0,224.87,225.54,224.76,225.36,168210.0
2020-12-17 11:20:00,225.31,225.55,224.86,225.29,221011.0,225.31,225.55,224.86,225.29,221011.0
2020-12-17 11:30:00,225.24,225.52,224.74,225.14,240704.0,225.24,225.52,224.74,225.14,240704.0
2020-12-17 11:40:00,225.1,225.2,224.68,224.92,198712.0,225.1,225.2,224.68,224.92,198712.0
2020-12-17 11:50:00,224.87,224.95,224.36,224.87,228585.0,224.87,224.95,224.36,224.87,228585.0
2020-12-17 12:00:00,224.9,224.98,224.35,224.66,199733.0,224.9,224.98,224.35,224.66,199733.0
2020-12-17 12:10:00,224.68,224.72,223.88,224.02,268992.0,224.68,224.72,223.88,224.02,268992.0
2020-12-17 12:20:00,224.03,224.36,223.62,223.69,224888.0,224.03,224.36,223.62,223.69,224888.0
2020-12-17 12:30:00,223.72,223.9,223.55,223.67,196390.0,223.72,223.9,223.55,223.67,196390.0
2020-12-17 12:40:00,223.68,224.29,223.66,224.08,284492.0,223.68,224.29,223.66,224.08,284492.0
2020-12-17 12:50:00,224.07,224.33,223.6,223.63,279141.0,224.07,224.33,223.6,223.63,279141.0
2020-12-17 13:00:00,223.6,223.62,223.12,223.35,363289.0,223.6,223.62,223.12,223.35,363289.0
2020-12-17 13:10:00,223.37,223.55,222.63,222.84,299738.0,223.37,223.55,222.63,222.84,299738.0
2020-12-17 13:20:00,222.86,222.86,222.5,222.65,277447.0,222.86,222.86,222.5,222.65,277447.0
2020-12-17 13:30:00,222.63,222.98,222.5,222.6,211271.0,222.63,222.98,222.5,222.6,211271.0
2020-12-17 13:40:00,222.52,222.55,221.25,221.41,544689.0,222.52,222.55,221.25,221.41,544689.0
2020-12-17 13:50:00,221.43,222.18,221.16,222.12,544815.0,221.43,222.18,221.16,222.12,544815.0
2020-12-17 14:00:00,222.11,222.12,221.62,221.9,277236.0,222.11,222.12,221.62,221.9,277236.0
2020-12-17 14:10:00,221.92,222.39,221.54,221.7,439571.0,221.92,222.39,221.54,221.7,439571.0
2020-12-17 14:20:00,221.7,222.2,221.61,221.65,216993.0,221.7,222.2,221.61,221.65,216993.0
2020-12-17 14:30:00,221.65,222.12,221.25,221.88,419311.0,221.65,222.12,221.25,221.88,419311.0
2020-12-17 14:40:00,221.88,222.09,221.54,222.01,189486.0,221.88,222.09,221.54,222.01,189486.0
2020-12-17 14:50:00,222.01,222.54,221.9,222.18,229805.0,222.01,222.54,221.9,222.18,229805.0
2020-12-17 15:00:00,222.18,222.62,222.1,222.15,172147.0,222.18,222.62,222.1,222.15,172147.0
2020-12-17 15:10:00,222.15,222.3,221.71,221.9,241787.0,222.15,222.3,221.71,221.9,241787.0
2020-12-17 15:20:00,221.92,221.98,221.14,221.14,253615.0,221.92,221.98,221.14,221.14,253615.0
2020-12-17 15:30:00,221.14,221.3,220.53,221.01,501956.0,221.14,221.3,220.53,221.01,501956.0
2020-12-17 15:40:00,221.0,221.16,220.72,220.72,342774.0,221.0,221.16,220.72,220.72,342774.0
2020-12-17 15:50:00,220.77,221.39,220.71,221.26,773667.0,220.77,221.39,220.71,221.26,773667.0
2020-12-18 09:30:00,222.05,223.47,221.18,222.63,1575142.0,222.05,223.47,221.18,222.63,1575142.0
2020-12-18 09:40:00,222.57,223.25,222.1,222.39,508870.0,222.57,223.25,222.1,222.39,508870.0
2020-12-18 09:50:00,222.42,222.62,220.61,220.78,574212.0,222.42,222.62,220.61,220.78,574212.0
2020-12-18 10:00:00,220.74,221.36,220.08,221.35,465065.0,220.74,221.36,220.08,221.35,465065.0
2020-12-18 10:10:00,221.34,221.59,220.38,220.57,434312.0,221.34,221.59,220.38,220.57,434312.0
2020-12-18 10:20:00,220.61,220.8,220.02,220.42,353677.0,220.61,220.8,220.02,220.42,353677.0
2020-12-18 10:30:00,220.38,221.55,220.05,220.85,431606.0,220.38,221.55,220.05,220.85,431606.0
2020-12-18 10:40:00,220.81,221.45,220.61,220.8,180912.0,220.81,221.45,220.61,220.8,180912.0
2020-12-18 10:50:00,220.84,221.32,220.54,220.85,172852.0,220.84,221.32,220.54,220.85,172852.0
2020-12-18 11:00:00,220.87,221.32,220.56,220.71,224093.0,220.87,221.32,220.56,220.71,224093.0
2020-12-18 11:10:00,220.68,220.92,220.05,220.47,224294.0,220.68,220.92,220.05,220.47,224294.0
2020-12-18 11:20:00,220.48,220.79,220.06,220.13,181091.0,220.48,220.79,220.06,220.13,181091.0
2020-12-18 11:30:00,220.1,220.28,219.18,219.21,354662.0,220.1,220.28,219.18,219.21,354662.0
2020-12-18 11:40:00,219.21,219.25,218.64,218.81,375988.0,219.21,219.25,218.64,218.81,375988.0
2020-12-18 11:50:00,218.79,219.28,218.76,219.13,230978.0,218.79,219.28,218.76,219.13,230978.0
2020-12-18 12:00:00,219.11,219.58,219.08,219.38,232594.0,219.11,219.58,219.08,219.38,232594.0
2020-12-18 12:10:00,219.41,219.94,219.4,219.86,164079.0,219.41,219.94,219.4,219.86,164079.0
2020-12-18 12:20:00,219.82,220.03,219.07,219.08,181980.0,219.82,220.03,219.07,219.08,181980.0
2020-12-18 12:30:00,219.12,219.73,218.89,219.58,139800.0,219.12,219.73,218.89,219.58,139800.0
2020-12-18 12:40:00,219.54,219.7,219.0,219.38,157533.0,219.54,219.7,219.0,219.38,157533.0
2020-12-18 12:50:00,219.38,219.65,218.99,219.4,149250.0,219.38,219.65,218.99,219.4,149250.0
2020-12-18 13:00:00,219.42,220.06,219.34,220.03,269595.0,219.42,220.06,219.34,220.03,269595.0
2020-12-18 13:10:00,220.04,220.65,220.01,220.64,306203.0,220.04,220.65,220.01,220.64,306203.0
2020-12-18 13:20:00,220.63,220.69,219.83,220.33,270653.0,220.63,220.69,219.83,220.33,270653.0
2020-12-18 13:30:00,220.33,220.39,219.59,219.59,240269.0,220.33,220.39,219.59,219.59,240269.0
2020-12-18 13:40:00,219.63,219.94,219.27,219.35,187605.0,219.63,219.94,219.27,219.35,187605.0
2020-12-18 13:50:00,219.34,219.98,219.24,219.67,289556.0,219.34,219.98,219.24,219.67,289556.0
2020-12-18 14:00:00,219.7,219.74,219.1,219.32,303143.0,219.7,219.74,219.1,219.32,303143.0
2020-12-18 14:10:00,219.35,219.41,218.85,219.22,280866.0,219.35,219.41,218.85,219.22,280866.0
2020-12-18 14:20:00,219.29,219.44,218.95,219.16,152075.0,219.29,219.44,218.95,219.16,152075.0
2020-12-18 14:30:00,219.16,219.27,218.87,218.98,122944.0,219.16,219.27,218.87,218.98,122944.0
2020-12-18 14:40:00,218.9,219.39,218.84,219.23,158155.0,218.9,219.39,218.84,219.23,158155.0
2020-12-18 14:50:00,219.25,219.31,218.61,219.0,203388.0,219.25,219.31,218.61,219.0,203388.0
2020-12-18 15:00:00,219.02,221.09,219.0,221.06,480884.0,219.02,221.09,219.0,221.06,480884.0
2020-12-18 15:10:00,221.05,221.06,219.93,220.36,343611.0,221.05,221.06,219.93,220.36,343611.0
2020-12-18 15:20:00,220.31,220.42,219.43,219.61,215964.0,220.31,220.42,219.43,219.61,215964.0
2020-12-18 15:30:00,219.66,220.09,219.59,219.76,191821.0,219.66,220.09,219.59,219.76,191821.0
2020-12-18 15:40:00,219.75,220.83,219.5,220.57,275187.0,219.75,220.83,219.5,220.57,275187.0
2020-12-18 15:50:00,220.61,220.92,219.92,220.1,774910.0,220.61,220.92,219.92,220.1,774910.0
2020-12-21 09:30:00,212.34,215.28,211.1,214.83,1437158.0,212.34,215.28,211.1,214.83,1437158.0
2020-12-21 09:40:00,214.77,214.97,213.16,214.1,914551.0,214.77,214.97,213.16,214.1,914551.0
2020-12-21 09:50:00,214.05,215.68,213.8,215.27,771637.0,214.05,215.68,213.8,215.27,771637.0
2020-12-21 10:00:00,215.23,215.94,213.79,214.92,753350.0,215.23,215.94,213.79,214.92,753350.0
2020-12-21 10:10:00,214.91,215.88,214.37,215.38,683939.0,214.91,215.88,214.37,215.38,683939.0
2020-12-21 10:20:00,215.44,215.6,214.14,214.2,698909.0,215.44,215.6,214.14,214.2,698909.0
2020-12-21 10:30:00,214.2,216.45,213.88,216.26,637204.0,214.2,216.45,213.88,216.26,637204.0
2020-12-21 10:40:00,216.15,217.2,215.94,216.25,558558.0,216.15,217.2,215.94,216.25,558558.0
2020-12-21 10:50:00,216.31,216.5,215.46,216.12,441621.0,216.31,216.5,215.46,216.12,441621.0
2020-12-21 11:00:00,216.14,216.75,215.87,216.25,441587.0,216.14,216.75,215.87,216.25,441587.0
2020-12-21 11:10:00,216.3,216.89,216.21,216.52,190271.0,216.3,216.89,216.21,216.52,190271.0
2020-12-21 11:20:00,216.49,216.87,215.97,216.19,178166.0,216.49,216.87,215.97,216.19,178166.0
2020-12-21 11:30:00,216.16,217.27,216.02,217.16,199076.0,216.16,217.27,216.02,217.16,199076.0
2020-12-21 11:40:00,217.18,217.48,216.27,216.54,183000.0,217.18,217.48,216.27,216.54,183000.0
2020-12-21 11:50:00,216.56,217.01,216.45,216.56,247571.0,216.56,217.01,216.45,216.56,247571.0
2020-12-21 12:00:00,216.57,217.1,216.3,216.33,369093.0,216.57,217.1,216.3,216.33,369093.0
2020-12-21 12:10:00,216.32,216.42,215.75,216.11,164981.0,216.32,216.42,215.75,216.11,164981.0
2020-12-21 12:20:00,216.07,217.18,216.07,217.0,130514.0,216.07,217.18,216.07,217.0,130514.0
2020-12-21 12:30:00,216.97,217.12,216.57,216.97,193125.0,216.97,217.12,216.57,216.97,193125.0
2020-12-21 12:40:00,216.99,217.07,216.65,216.96,94415.0,216.99,217.07,216.65,216.96,94415.0
2020-12-21 12:50:00,217.0,217.73,216.92,217.52,206117.0,217.0,217.73,216.92,217.52,206117.0
2020-12-21 13:00:00,217.53,218.5,217.52,218.36,269462.0,217.53,218.5,217.52,218.36,269462.0
2020-12-21 13:10:00,218.4,218.53,217.61,218.26,239380.0,218.4,218.53,217.61,218.26,239380.0
2020-12-21 13:20:00,218.35,218.73,218.02,218.41,159461.0,218.35,218.73,218.02,218.41,159461.0
2020-12-21 13:30:00,218.38,218.59,217.94,218.18,162416.0,218.38,218.59,217.94,218.18,162416.0
2020-12-21 13:40:00,218.14,218.71,218.11,218.37,151258.0,218.14,218.71,218.11,218.37,151258.0
2020-12-21 13:50:00,218.36,218.75,217.61,218.28,240038.0,218.36,218.75,217.61,218.28,240038.0
2020-12-21 14:00:00,218.34,218.41,217.88,218.15,153089.0,218.34,218.41,217.88,218.15,153089.0
2020-12-21 14:10:00,218.13,219.0,217.92,218.72,201626.0,218.13,219.0,217.92,218.72,201626.0
2020-12-21 14:20:00,218.71,219.37,218.55,219.11,209009.0,218.71,219.37,218.55,219.11,209009.0
2020-12-21 14:30:00,219.14,219.43,218.91,219.05,188918.0,219.14,219.43,218.91,219.05,188918.0
2020-12-21 14:40:00,219.11,219.17,218.75,218.82,125729.0,219.11,219.17,218.75,218.82,125729.0
2020-12-21 14:50:00,218.81,218.85,218.0,218.03,171666.0,218.81,218.85,218.0,218.03,171666.0
2020-12-21 15:00:00,218.08,218.65,217.9,218.02,249388.0,218.08,218.65,217.9,218.02,249388.0
2020-12-21 15:10:00,218.02,218.89,217.86,218.84,342446.0,218.02,218.89,217.86,218.84,342446.0
2020-12-21 15:20:00,218.84,219.2,218.66,219.1,350991.0,218.84,219.2,218.66,219.1,350991.0
2020-12-21 15:30:00,219.08,219.1,218.47,219.08,344885.0,219.08,219.1,218.47,219.08,344885.0
2020-12-21 15:40:00,219.08,219.18,218.02,218.27,245567.0,219.08,219.18,218.02,218.27,245567.0
2020-12-21 15:50:00,218.3,219.43,218.02,219.28,398324.0,218.3,219.43,218.02,219.28,398324.0
2020-12-22 09:30:00,223.28,223.89,220.78,221.81,809233.0,223.28,223.89,220.78,221.81,809233.0
2020-12-22 09:40:00,221.89,221.92,219.43,220.57,649433.0,221.89,221.92,219.43,220.57,649433.0
2020-12-22 09:50:00,220.59,221.23,218.76,218.86,696469.0,220.59,221.23,218.76,218.86,696469.0
2020-12-22 10:00:00,218.82,220.5,218.55,220.47,538201.0,218.82,220.5,218.55,220.47,538201.0
2020-12-22 10:10:00,220.46,220.7,219.09,220.26,462441.0,220.46,220.7,219.09,220.26,462441.0
2020-12-22 10:20:00,220.22,221.07,220.12,221.0,422857.0,220.22,221.07,220.12,221.0,422857.0
2020-12-22 10:30:00,221.08,222.85,220.75,222.84,611162.0,221.08,222.85,220.75,222.84,611162.0
2020-12-22 10:40:00,222.81,222.92,221.22,221.25,390329.0,222.81,222.92,221.22,221.25,390329.0
2020-12-22 10:50:00,221.25,221.38,220.01,220.23,296377.0,221.25,221.38,220.01,220.23,296377.0
2020-12-22 11:00:00,220.24,221.08,220.04,220.12,322069.0,220.24,221.08,220.04,220.12,322069.0
2020-12-22 11:10:00,220.07,220.31,219.41,219.56,254848.0,220.07,220.31,219.41,219.56,254848.0
2020-12-22 11:20:00,219.52,219.9,218.9,219.14,224228.0,219.52,219.9,218.9,219.14,224228.0
2020-12-22 11:30:00,219.14,219.3,217.87,218.1,246191.0,219.14,219.3,217.87,218.1,246191.0
2020-12-22 11:40:00,218.22,218.84,217.7,218.7,188333.0,218.22,218.84,217.7,218.7,188333.0
2020-12-22 11:50:00,218.59,218.7,218.0,218.38,107471.0,218.59,218.7,218.0,218.38,107471.0
2020-12-22 12:00:00,218.44,218.99,217.91,218.61,158772.0,218.44,218.99,217.91,218.61,158772.0
2020-12-22 12:10:00,218.66,219.43,218.61,219.42,328829.0,218.66,219.43,218.61,219.42,328829.0
2020-12-22 12:20:00,219.42,219.54,218.62,218.68,277452.0,219.42,219.54,218.62,218.68,277452.0
2020-12-22 12:30:00,218.68,219.3,218.65,219.03,121348.0,218.68,219.3,218.65,219.03,121348.0
2020-12-22 12:40:00,219.06,219.76,218.84,219.64,113293.0,219.06,219.76,218.84,219.64,113293.0
2020-12-22 12:50:00,219.63,220.21,219.48,219.81,158668.0,219.63,220.21,219.48,219.81,158668.0
2020-12-22 13:00:00,219.85,220.17,219.7,220.02,83329.0,219.85,220.17,219.7,220.02,83329.0
2020-12-22 13:10:00,220.06,220.07,219.54,219.75,64719.0,220.06,220.07,219.54,219.75,64719.0
2020-12-22 13:20:00,219.79,219.82,218.9,219.04,81763.0,219.79,219.82,218.9,219.04,81763.0
2020-12-22 13:30:00,219.03,219.34,218.89,219.07,59087.0,219.03,219.34,218.89,219.07,59087.0
2020-12-22 13:40:00,219.11,219.27,218.6,218.75,82054.0,219.11,219.27,218.6,218.75,82054.0
2020-12-22 13:50:00,218.75,219.22,218.62,218.85,76592.0,218.75,219.22,218.62,218.85,76592.0
2020-12-22 14:00:00,218.87,219.09,218.6,218.76,72612.0,218.87,219.09,218.6,218.76,72612.0
2020-12-22 14:10:00,218.75,219.14,218.67,219.06,77085.0,218.75,219.14,218.67,219.06,77085.0
2020-12-22 14:20:00,219.07,219.4,219.03,219.09,67199.0,219.07,219.4,219.03,219.09,67199.0
2020-12-22 14:30:00,219.07,219.2,218.71,218.72,64664.0,219.07,219.2,218.71,218.72,64664.0
2020-12-22 14:40:00,218.72,219.09,218.6,219.06,84627.0,218.72,219.09,218.6,219.06,84627.0
2020-12-22 14:50:00,219.05,219.38,218.86,219.38,77181.0,219.05,219.38,218.86,219.38,77181.0
2020-12-22 15:00:00,219.37,219.53,219.06,219.08,92599.0,219.37,219.53,219.06,219.08,92599.0
2020-12-22 15:10:00,219.05,219.11,218.46,218.53,139828.0,219.05,219.11,218.46,218.53,139828.0
2020-12-22 15:20:00,218.53,218.93,218.3,218.51,222579.0,218.53,218.93,218.3,218.51,222579.0
2020-12-22 15:30:00,218.51,218.69,218.12,218.22,152649.0,218.51,218.69,218.12,218.22,152649.0
2020-12-22 15:40:00,218.22,218.87,218.0,218.59,168760.0,218.22,218.87,218.0,218.59,168760.0
2020-12-22 15:50:00,218.6,219.05,218.35,218.82,315147.0,218.6,219.05,218.35,218.82,315147.0
2020-12-23 09:30:00,219.55,222.0,219.32,221.64,751301.0,219.55,222.0,219.32,221.64,751301.0
2020-12-23 09:40:00,221.65,223.88,221.28,223.28,1115235.0,221.65,223.88,221.28,223.28,1115235.0
2020-12-23 09:50:00,223.31,224.41,222.81,223.1,804506.0,223.31,224.41,222.81,223.1,804506.0
2020-12-23 10:00:00,223.13,223.47,222.2,222.9,536436.0,223.13,223.47,222.2,222.9,536436.0
2020-12-23 10:10:00,222.94,223.13,221.09,221.55,396815.0,222.94,223.13,221.09,221.55,396815.0
2020-12-23 10:20:00,221.58,222.08,221.21,221.38,176459.0,221.58,222.08,221.21,221.38,176459.0
2020-12-23 10:30:00,221.33,221.7,220.73,221.62,234457.0,221.33,221.7,220.73,221.62,234457.0
2020-12-23 10:40:00,221.6,221.62,220.82,221.03,152407.0,221.6,221.62,220.82,221.03,152407.0
2020-12-23 10:50:00,221.04,221.84,220.87,221.78,242242.0,221.04,221.84,220.87,221.78,242242.0
2020-12-23 11:00:00,221.7,221.87,220.53,221.14,328738.0,221.7,221.87,220.53,221.14,328738.0
2020-12-23 11:10:00,221.18,221.54,221.02,221.37,126624.0,221.18,221.54,221.02,221.37,126624.0
2020-12-23 11:20:00,221.32,222.62,221.32,222.29,215028.0,221.32,222.62,221.32,222.29,215028.0
2020-12-23 11:30:00,222.3,222.7,221.6,221.86,199459.0,222.3,222.7,221.6,221.86,199459.0
2020-12-23 11:40:00,221.91,221.96,221.26,221.39,146455.0,221.91,221.96,221.26,221.39,146455.0
2020-12-23 11:50:00,221.42,221.75,221.17,221.58,122761.0,221.42,221.75,221.17,221.58,122761.0
2020-12-23 12:00:00,221.58,221.58,220.73,220.83,111828.0,221.58,221.58,220.73,220.83,111828.0
2020-12-23 12:10:00,220.86,220.98,220.42,220.83,122051.0,220.86,220.98,220.42,220.83,122051.0
2020-12-23 12:20:00,220.81,220.95,220.25,220.3,88606.0,220.81,220.95,220.25,220.3,88606.0
2020-12-23 12:30:00,220.35,220.61,220.15,220.34,110840.0,220.35,220.61,220.15,220.34,110840.0
2020-12-23 12:40:00,220.33,220.8,220.25,220.48,111400.0,220.33,220.8,220.25,220.48,111400.0
2020-12-23 12:50:00,220.48,220.7,220.33,220.36,64547.0,220.48,220.7,220.33,220.36,64547.0
2020-12-23 13:00:00,220.39,220.54,220.1,220.18,91356.0,220.39,220.54,220.1,220.18,91356.0
2020-12-23 13:10:00,220.26,220.33,220.01,220.06,88392.0,220.26,220.33,220.01,220.06,88392.0
2020-12-23 13:20:00,220.08,220.41,219.86,220.3,128675.0,220.08,220.41,219.86,220.3,128675.0
2020-12-23 13:30:00,220.31,220.47,220.04,220.2,86463.0,220.31,220.47,220.04,220.2,86463.0
2020-12-23 13:40:00,220.24,220.77,220.22,220.67,99694.0,220.24,220.77,220.22,220.67,99694.0
2020-12-23 13:50:00,220.64,220.66,219.9,220.09,95536.0,220.64,220.66,219.9,220.09,95536.0
2020-12-23 14:00:00,220.09,220.54,220.05,220.44,66719.0,220.09,220.54,220.05,220.44,66719.0
2020-12-23 14:10:00,220.44,220.78,220.35,220.43,88817.0,220.44,220.78,220.35,220.43,88817.0
2020-12-23 14:20:00,220.43,220.49,220.0,220.44,123649.0,220.43,220.49,220.0,220.44,123649.0
2020-12-23 14:30:00,220.46,220.88,220.4,220.75,84974.0,220.46,220.88,220.4,220.75,84974.0
2020-12-23 14:40:00,220.76,221.28,220.72,221.23,117002.0,220.76,221.28,220.72,221.23,117002.0
2020-12-23 14:50:00,221.22,221.29,220.37,220.41,164101.0,221.22,221.29,220.37,220.41,164101.0
2020-12-23 15:00:00,220.41,220.69,220.19,220.52,160931.0,220.41,220.69,220.19,220.52,160931.0
2020-12-23 15:10:00,220.52,220.69,220.12,220.67,108519.0,220.52,220.69,220.12,220.67,108519.0
2020-12-23 15:20:00,220.67,220.67,220.18,220.31,105434.0,220.67,220.67,220.18,220.31,105434.0
2020-12-23 15:30:00,220.31,220.4,219.99,220.25,151602.0,220.31,220.4,219.99,220.25,151602.0
2020-12-23 15:40:00,220.24,220.51,220.1,220.1,153956.0,220.24,220.51,220.1,220.1,153956.0
2020-12-23 15:50:00,220.08,220.11,219.44,219.56,374263.0,220.08,220.11,219.44,219.56,374263.0
2020-12-24 09:30:00,219.62,219.88,216.9,217.13,478764.0,219.62,219.88,216.9,217.13,478764.0
2020-12-24 09:40:00,217.09,217.56,216.31,216.77,493756.0,217.09,217.56,216.31,216.77,493756.0
2020-12-24 09:50:00,216.78,218.23,216.43,217.68,535562.0,216.78,218.23,216.43,217.68,535562.0
2020-12-24 10:00:00,217.7,217.77,216.68,216.89,361321.0,217.7,217.77,216.68,216.89,361321.0
2020-12-24 10:10:00,216.94,217.71,216.77,217.55,240410.0,216.94,217.71,216.77,217.55,240410.0
2020-12-24 10:20:00,217.56,217.71,216.86,217.28,217216.0,217.56,217.71,216.86,217.28,217216.0
2020-12-24 10:30:00,217.36,217.36,216.36,217.0,309470.0,217.36,217.36,216.36,217.0,309470.0
2020-12-24 10:40:00,216.97,217.68,216.9,217.59,196719.0,216.97,217.68,216.9,217.59,196719.0
2020-12-24 10:50:00,217.65,218.23,217.36,217.66,308868.0,217.65,218.23,217.36,217.66,308868.0
2020-12-24 11:00:00,217.66,217.83,217.42,217.6,124351.0,217.66,217.83,217.42,217.6,124351.0
2020-12-24 11:10:00,217.56,217.71,216.81,216.87,102649.0,217.56,217.71,216.81,216.87,102649.0
2020-12-24 11:20:00,216.86,217.35,216.66,216.76,75311.0,216.86,217.35,216.66,216.76,75311.0
2020-12-24 11:30:00,216.75,217.0,216.55,216.78,103637.0,216.75,217.0,216.55,216.78,103637.0
2020-12-24 11:40:00,216.74,216.95,216.52,216.57,88888.0,216.74,216.95,216.52,216.57,88888.0
2020-12-24 11:50:00,216.58,217.0,216.48,216.61,91918.0,216.58,217.0,216.48,216.61,91918.0
2020-12-24 12:00:00,216.62,216.74,216.2,216.4,139982.0,216.62,216.74,216.2,216.4,139982.0
2020-12-24 12:10:00,216.44,216.69,216.17,216.2,125646.0,216.44,216.69,216.17,216.2,125646.0
2020-12-24 12:20:00,216.25,216.37,216.05,216.32,133047.0,216.25,216.37,216.05,216.32,133047.0
2020-12-24 12:30:00,216.36,216.64,216.23,216.61,113537.0,216.36,216.64,216.23,216.61,113537.0
2020-12-24 12:40:00,216.61,216.61,216.08,216.48,136357.0,216.61,216.61,216.08,216.48,136357.0
2020-12-24 12:50:00,216.49,217.19,216.38,217.13,257913.0,216.49,217.19,216.38,217.13,257913.0
2020-12-28 09:30:00,218.19,218.8,215.57,216.45,612411.0,218.19,218.8,215.57,216.45,612411.0
2020-12-28 09:40:00,216.37,217.68,215.79,217.46,426022.0,216.37,217.68,215.79,217.46,426022.0
2020-12-28 09:50:00,217.5,218.5,217.24,217.68,334645.0,217.5,218.5,217.24,217.68,334645.0
2020-12-28 10:00:00,217.68,218.15,217.38,217.41,205292.0,217.68,218.15,217.38,217.41,205292.0
2020-12-28 10:10:00,217.42,219.2,217.29,217.96,436933.0,217.42,219.2,217.29,217.96,436933.0
2020-12-28 10:20:00,218.0,218.55,217.7,218.44,223021.0,218.0,218.55,217.7,218.44,223021.0
2020-12-28 10:30:00,218.44,218.64,216.93,217.11,202223.0,218.44,218.64,216.93,217.11,202223.0
2020-12-28 10:40:00,217.15,217.37,216.33,216.46,205786.0,217.15,217.37,216.33,216.46,205786.0
2020-12-28 10:50:00,216.48,217.05,216.35,216.89,119077.0,216.48,217.05,216.35,216.89,119077.0
2020-12-28 11:00:00,216.85,217.24,216.61,217.19,122087.0,216.85,217.24,216.61,217.19,122087.0
2020-12-28 11:10:00,217.15,217.16,216.68,216.97,94836.0,217.15,217.16,216.68,216.97,94836.0
2020-12-28 11:20:00,216.95,216.96,216.34,216.72,133978.0,216.95,216.96,216.34,216.72,133978.0
2020-12-28 11:30:00,216.69,216.87,216.33,216.54,103197.0,216.69,216.87,216.33,216.54,103197.0
2020-12-28 11:40:00,216.5,216.84,216.15,216.27,94952.0,216.5,216.84,216.15,216.27,94952.0
2020-12-28 11:50:00,216.22,216.23,215.69,215.91,204789.0,216.22,216.23,215.69,215.91,204789.0
2020-12-28 12:00:00,215.89,216.2,215.71,215.71,97025.0,215.89,216.2,215.71,215.71,97025.0
2020-12-28 12:10:00,215.72,216.4,215.57,216.28,147298.0,215.72,216.4,215.57,216.28,147298.0
2020-12-28 12:20:00,216.25,216.48,215.92,216.18,176443.0,216.25,216.48,215.92,216.18,176443.0
2020-12-28 12:30:00,216.18,217.09,216.18,216.7,331456.0,216.18,217.09,216.18,216.7,331456.0
2020-12-28 12:40:00,216.69,216.9,216.52,216.57,94163.0,216.69,216.9,216.52,216.57,94163.0
2020-12-28 12:50:00,216.56,216.61,215.85,216.02,108175.0,216.56,216.61,215.85,216.02,108175.0
2020-12-28 13:00:00,216.0,216.09,215.73,215.96,82172.0,216.0,216.09,215.73,215.96,82172.0
2020-12-28 13:10:00,215.94,216.14,215.82,215.87,84966.0,215.94,216.14,215.82,215.87,84966.0
2020-12-28 13:20:00,215.83,215.99,215.77,215.83,64474.0,215.83,215.99,215.77,215.83,64474.0
2020-12-28 13:30:00,215.88,215.94,215.42,215.92,147296.0,215.88,215.94,215.42,215.92,147296.0
2020-12-28 13:40:00,215.9,215.9,215.16,215.36,147928.0,215.9,215.9,215.16,215.36,147928.0
2020-12-28 13:50:00,215.36,215.67,215.28,215.53,95617.0,215.36,215.67,215.28,215.53,95617.0
2020-12-28 14:00:00,215.52,215.7,215.42,215.61,94261.0,215.52,215.7,215.42,215.61,94261.0
2020-12-28 14:10:00,215.61,216.28,215.59,215.99,133020.0,215.61,216.28,215.59,215.99,133020.0
2020-12-28 14:20:00,215.99,216.38,215.9,215.96,121487.0,215.99,216.38,215.9,215.96,121487.0
2020-12-28 14:30:00,215.93,216.08,215.54,215.63,81590.0,215.93,216.08,215.54,215.63,81590.0
2020-12-28 14:40:00,215.63,215.8,215.42,215.65,104347.0,215.63,215.8,215.42,215.65,104347.0
2020-12-28 14:50:00,215.63,215.83,215.5,215.53,57605.0,215.63,215.83,215.5,215.53,57605.0
2020-12-28 15:00:00,215.52,215.71,215.49,215.53,75531.0,215.52,215.71,215.49,215.53,75531.0
2020-12-28 15:10:00,215.52,215.62,215.29,215.29,57982.0,215.52,215.62,215.29,215.29,57982.0
2020-12-28 15:20:00,215.3,215.7,215.23,215.66,78809.0,215.3,215.7,215.23,215.66,78809.0
2020-12-28 15:30:00,215.67,216.14,215.54,215.8,177384.0,215.67,216.14,215.54,215.8,177384.0
2020-12-28 15:40:00,215.79,216.15,215.71,215.9,122188.0,215.79,216.15,215.71,215.9,122188.0
2020-12-28 15:50:00,215.93,216.09,215.68,216.09,254292.0,215.93,216.09,215.68,216.09,254292.0
2020-12-29 09:30:00,218.3,220.97,217.9,220.66,1388378.0,218.3,220.97,217.9,220.66,1388378.0
2020-12-29 09:40:00,220.64,221.68,220.2,220.24,843522.0,220.64,221.68,220.2,220.24,843522.0
2020-12-29 09:50:00,220.23,220.26,217.65,218.03,693454.0,220.23,220.26,217.65,218.03,693454.0
2020-12-29 10:00:00,218.06,218.86,217.52,218.06,557590.0,218.06,218.86,217.52,218.06,557590.0
2020-12-29 10:10:00,218.05,218.13,216.4,216.97,487765.0,218.05,218.13,216.4,216.97,487765.0
2020-12-29 10:20:00,216.95,217.47,216.67,217.31,396467.0,216.95,217.47,216.67,217.31,396467.0
2020-12-29 10:30:00,217.33,217.56,216.73,217.09,214247.0,217.33,217.56,216.73,217.09,214247.0
2020-12-29 10:40:00,217.02,218.82,216.9,218.64,541142.0,217.02,218.82,216.9,218.64,541142.0
2020-12-29 10:50:00,218.64,219.23,218.31,219.09,374152.0,218.64,219.23,218.31,219.09,374152.0
2020-12-29 11:00:00,219.06,219.3,218.55,218.89,261979.0,219.06,219.3,218.55,218.89,261979.0
2020-12-29 11:10:00,218.87,218.89,217.85,218.05,249901.0,218.87,218.89,217.85,218.05,249901.0
2020-12-29 11:20:00,218.11,218.16,217.45,217.84,234259.0,218.11,218.16,217.45,217.84,234259.0
2020-12-29 11:30:00,217.86,218.15,217.42,218.03,181630.0,217.86,218.15,217.42,218.03,181630.0
2020-12-29 11:40:00,217.98,218.42,217.88,218.13,146494.0,217.98,218.42,217.88,218.13,146494.0
2020-12-29 11:50:00,218.21,218.49,217.92,218.18,87583.0,218.21,218.49,217.92,218.18,87583.0
2020-12-29 12:00:00,218.15,218.57,218.06,218.45,99775.0,218.15,218.57,218.06,218.45,99775.0
2020-12-29 12:10:00,218.47,218.52,218.02,218.34,152314.0,218.47,218.52,218.02,218.34,152314.0
2020-12-29 12:20:00,218.31,218.31,217.4,217.64,194598.0,218.31,218.31,217.4,217.64,194598.0
2020-12-29 12:30:00,217.61,217.62,216.72,216.76,243137.0,217.61,217.62,216.72,216.76,243137.0
2020-12-29 12:40:00,216.76,217.02,215.91,216.13,408637.0,216.76,217.02,215.91,216.13,408637.0
2020-12-29 12:50:00,216.09,216.3,215.66,215.97,289482.0,216.09,216.3,215.66,215.97,289482.0
2020-12-29 13:00:00,215.96,216.23,215.4,215.57,278114.0,215.96,216.23,215.4,215.57,278114.0
2020-12-29 13:10:00,215.6,216.38,215.46,216.18,322197.0,215.6,216.38,215.46,216.18,322197.0
2020-12-29 13:20:00,216.2,216.42,215.93,216.1,236149.0,216.2,216.42,215.93,216.1,236149.0
2020-12-29 13:30:00,216.12,216.14,215.75,216.04,233206.0,216.12,216.14,215.75,216.04,233206.0
2020-12-29 13:40:00,216.03,216.5,215.99,216.49,223478.0,216.03,216.5,215.99,216.49,223478.0
2020-12-29 13:50:00,216.48,216.87,216.24,216.36,343982.0,216.48,216.87,216.24,216.36,343982.0
2020-12-29 14:00:00,216.32,216.48,215.93,216.2,238335.0,216.32,216.48,215.93,216.2,238335.0
2020-12-29 14:10:00,216.23,216.32,215.75,215.8,176501.0,216.23,216.32,215.75,215.8,176501.0
2020-12-29 14:20:00,215.79,215.99,215.58,215.65,125617.0,215.79,215.99,215.58,215.65,125617.0
2020-12-29 14:30:00,215.59,215.96,215.41,215.66,145372.0,215.59,215.96,215.41,215.66,145372.0
2020-12-29 14:40:00,215.68,215.78,215.42,215.43,107025.0,215.68,215.78,215.42,215.43,107025.0
2020-12-29 14:50:00,215.45,216.09,215.4,216.02,164749.0,215.45,216.09,215.4,216.02,164749.0
2020-12-29 15:00:00,216.02,216.4,215.95,216.36,114924.0,216.02,216.4,215.95,216.36,114924.0
2020-12-29 15:10:00,216.38,216.61,216.24,216.5,128472.0,216.38,216.61,216.24,216.5,128472.0
2020-12-29 15:20:00,216.49,216.8,216.41,216.64,143164.0,216.49,216.8,216.41,216.64,143164.0
2020-12-29 15:30:00,216.63,216.95,216.41,216.63,226976.0,216.63,216.95,216.41,216.63,226976.0
2020-12-29 15:40:00,216.63,216.86,216.38,216.61,143389.0,216.63,216.86,216.38,216.61,143389.0
2020-12-29 15:50:00,216.64,216.75,216.0,216.19,329938.0,216.64,216.75,216.0,216.19,329938.0
2020-12-30 09:30:00,216.36,216.6,214.36,215.52,723822.0,216.36,216.6,214.36,215.52,723822.0
2020-12-30 09:40:00,215.5,217.15,215.27,216.28,638901.0,215.5,217.15,215.27,216.28,638901.0
2020-12-30 09:50:00,216.33,217.34,215.87,217.34,391748.0,216.33,217.34,215.87,217.34,391748.0
2020-12-30 10:00:00,217.29,218.02,216.86,216.91,601321.0,217.29,218.02,216.86,216.91,601321.0
2020-12-30 10:10:00,216.95,217.25,215.98,216.22,432069.0,216.95,217.25,215.98,216.22,432069.0
2020-12-30 10:20:00,216.25,216.94,215.82,216.23,248605.0,216.25,216.94,215.82,216.23,248605.0
2020-12-30 10:30:00,216.28,216.58,215.65,215.94,207752.0,216.28,216.58,215.65,215.94,207752.0
2020-12-30 10:40:00,215.98,217.03,215.9,216.85,245834.0,215.98,217.03,215.9,216.85,245834.0
2020-12-30 10:50:00,216.84,217.71,216.72,217.64,288748.0,216.84,217.71,216.72,217.64,288748.0
2020-12-30 11:00:00,217.65,218.0,217.32,217.66,238273.0,217.65,218.0,217.32,217.66,238273.0
2020-12-30 11:10:00,217.63,217.99,217.55,217.81,181297.0,217.63,217.99,217.55,217.81,181297.0
2020-12-30 11:20:00,217.82,217.9,217.45,217.45,186280.0,217.82,217.9,217.45,217.45,186280.0
2020-12-30 11:30:00,217.45,218.13,217.28,217.74,242447.0,217.45,218.13,217.28,217.74,242447.0
2020-12-30 11:40:00,217.76,218.56,217.66,218.41,215889.0,217.76,218.56,217.66,218.41,215889.0
2020-12-30 11:50:00,218.41,218.5,218.03,218.07,109546.0,218.41,218.5,218.03,218.07,109546.0
2020-12-30 12:00:00,218.09,218.25,217.85,218.19,85119.0,218.09,218.25,217.85,218.19,85119.0
2020-12-30 12:10:00,218.19,218.35,217.72,217.86,137353.0,218.19,218.35,217.72,217.86,137353.0
2020-12-30 12:20:00,217.88,217.88,217.2,217.35,113025.0,217.88,217.88,217.2,217.35,113025.0
2020-12-30 12:30:00,217.32,217.33,216.88,217.13,108855.0,217.32,217.33,216.88,217.13,108855.0
2020-12-30 12:40:00,217.14,217.28,216.65,216.79,90942.0,217.14,217.28,216.65,216.79,90942.0
2020-12-30 12:50:00,216.74,217.27,216.66,217.01,136065.0,216.74,217.27,216.66,217.01,136065.0
2020-12-30 13:00:00,217.11,217.35,217.06,217.16,89099.0,217.11,217.35,217.06,217.16,89099.0
2020-12-30 13:10:00,217.18,217.5,217.07,217.44,75694.0,217.18,217.5,217.07,217.44,75694.0
2020-12-30 13:20:00,217.45,217.57,216.88,216.96,118727.0,217.45,217.57,216.88,216.96,118727.0
2020-12-30 13:30:00,216.96,217.46,216.93,217.2,83078.0,216.96,217.46,216.93,217.2,83078.0
2020-12-30 13:40:00,217.17,217.46,217.11,217.37,73154.0,217.17,217.46,217.11,217.37,73154.0
2020-12-30 13:50:00,217.36,217.46,216.61,216.75,105460.0,217.36,217.46,216.61,216.75,105460.0
2020-12-30 14:00:00,216.76,217.05,216.5,216.9,103595.0,216.76,217.05,216.5,216.9,103595.0
2020-12-30 14:10:00,216.88,216.94,216.55,216.75,76259.0,216.88,216.94,216.55,216.75,76259.0
2020-12-30 14:20:00,216.78,216.87,216.67,216.74,65919.0,216.78,216.87,216.67,216.74,65919.0
2020-12-30 14:30:00,216.75,216.89,216.28,216.43,116189.0,216.75,216.89,216.28,216.43,116189.0
2020-12-30 14:40:00,216.33,216.58,216.27,216.45,93783.0,216.33,216.58,216.27,216.45,93783.0
2020-12-30 14:50:00,216.47,216.53,215.8,216.03,168215.0,216.47,216.53,215.8,216.03,168215.0
2020-12-30 15:00:00,216.03,216.21,215.78,216.14,117752.0,216.03,216.21,215.78,216.14,117752.0
2020-12-30 15:10:00,216.14,216.37,216.11,216.28,89890.0,216.14,216.37,216.11,216.28,89890.0
2020-12-30 15:20:00,216.24,216.48,216.24,216.46,71765.0,216.24,216.48,216.24,216.46,71765.0
2020-12-30 15:30:00,216.47,216.8,216.42,216.66,151300.0,216.47,216.8,216.42,216.66,151300.0
2020-12-30 15:40:00,216.65,216.75,216.43,216.61,106552.0,216.65,216.75,216.43,216.61,106552.0
2020-12-30 15:50:00,216.6,216.99,216.39,216.6,341433.0,216.6,216.99,216.39,216.6,341433.0
2020-12-31 09:30:00,216.19,216.24,214.44,215.37,619998.0,216.19,216.24,214.44,215.37,619998.0
2020-12-31 09:40:00,215.35,215.46,214.65,214.97,308482.0,215.35,215.46,214.65,214.97,308482.0
2020-12-31 09:50:00,214.93,215.58,214.54,215.24,342939.0,214.93,215.58,214.54,215.24,342939.0
2020-12-31 10:00:00,215.21,216.22,215.14,215.98,442354.0,215.21,216.22,215.14,215.98,442354.0
2020-12-31 10:10:00,215.95,216.9,215.74,216.21,517054.0,215.95,216.9,215.74,216.21,517054.0
2020-12-31 10:20:00,216.22,216.85,216.19,216.6,170271.0,216.22,216.85,216.19,216.6,170271.0
2020-12-31 10:30:00,216.58,216.83,216.38,216.62,162631.0,216.58,216.83,216.38,216.62,162631.0
2020-12-31 10:40:00,216.57,216.57,215.86,216.05,232220.0,216.57,216.57,215.86,216.05,232220.0
2020-12-31 10:50:00,216.03,216.27,215.96,216.0,72776.0,216.03,216.27,215.96,216.0,72776.0
2020-12-31 11:00:00,216.0,216.04,215.25,215.27,172820.0,216.0,216.04,215.25,215.27,172820.0
2020-12-31 11:10:00,215.28,215.41,214.98,215.2,152175.0,215.28,215.41,214.98,215.2,152175.0
2020-12-31 11:20:00,215.16,215.29,214.72,214.81,162548.0,215.16,215.29,214.72,214.81,162548.0
2020-12-31 11:30:00,214.81,215.15,214.17,214.18,239530.0,214.81,215.15,214.17,214.18,239530.0
2020-12-31 11:40:00,214.19,214.34,213.46,213.6,335046.0,214.19,214.34,213.46,213.6,335046.0
2020-12-31 11:50:00,213.6,213.83,213.14,213.32,295362.0,213.6,213.83,213.14,213.32,295362.0
2020-12-31 12:00:00,213.35,213.39,212.75,213.08,316946.0,213.35,213.39,212.75,213.08,316946.0
2020-12-31 12:10:00,213.08,213.29,212.71,212.79,237623.0,213.08,213.29,212.71,212.79,237623.0
2020-12-31 12:20:00,212.77,213.65,212.7,213.52,237271.0,212.77,213.65,212.7,213.52,237271.0
2020-12-31 12:30:00,213.48,213.58,213.02,213.17,141160.0,213.48,213.58,213.02,213.17,141160.0
2020-12-31 12:40:00,213.15,213.42,212.97,213.25,111074.0,213.15,213.42,212.97,213.25,111074.0
2020-12-31 12:50:00,213.25,213.49,213.04,213.4,106777.0,213.25,213.49,213.04,213.4,106777.0
2020-12-31 13:00:00,213.4,213.85,213.35,213.78,136874.0,213.4,213.85,213.35,213.78,136874.0
2020-12-31 13:10:00,213.78,213.9,213.58,213.79,112966.0,213.78,213.9,213.58,213.79,112966.0
2020-12-31 13:20:00,213.77,213.8,213.44,213.59,78364.0,213.77,213.8,213.44,213.59,78364.0
2020-12-31 13:30:00,213.57,213.82,213.04,213.42,188095.0,213.57,213.82,213.04,213.42,188095.0
2020-12-31 13:40:00,213.41,213.6,213.26,213.46,75451.0,213.41,213.6,213.26,213.46,75451.0
2020-12-31 13:50:00,213.47,213.55,213.2,213.55,89024.0,213.47,213.55,213.2,213.55,89024.0
2020-12-31 14:00:00,213.53,213.77,213.31,213.75,82195.0,213.53,213.77,213.31,213.75,82195.0
2020-12-31 14:10:00,213.77,214.44,213.61,214.22,200008.0,213.77,214.44,213.61,214.22,200008.0
2020-12-31 14:20:00,214.13,214.34,213.99,214.1,159862.0,214.13,214.34,213.99,214.1,159862.0
2020-12-31 14:30:00,214.12,214.65,214.09,214.36,269078.0,214.12,214.65,214.09,214.36,269078.0
2020-12-31 14:40:00,214.35,214.43,214.11,214.21,78414.0,214.35,214.43,214.11,214.21,78414.0
2020-12-31 14:50:00,214.19,214.23,213.65,213.71,126642.0,214.19,214.23,213.65,213.71,126642.0
2020-12-31 15:00:00,213.7,213.9,213.65,213.88,80862.0,213.7,213.9,213.65,213.88,80862.0
2020-12-31 15:10:00,213.84,214.08,213.75,213.97,88647.0,213.84,214.08,213.75,213.97,88647.0
2020-12-31 15:20:00,213.95,214.15,213.89,214.01,103731.0,213.95,214.15,213.89,214.01,103731.0
2020-12-31 15:30:00,214.03,214.56,214.0,214.24,177871.0,214.03,214.56,214.0,214.24,177871.0
2020-12-31 15:40:00,214.21,214.22,213.81,213.96,152819.0,214.21,214.22,213.81,213.96,152819.0
2020-12-31 15:50:00,213.97,214.34,213.82,214.01,458265.0,213.97,214.34,213.82,214.01,458265.0
2021-01-04 09:30:00,210.0,210.2,206.84,207.34,1623298.0,210.0,210.2,206.84,207.34,1623298.0
2021-01-04 09:40:00,207.26,207.88,206.67,207.81,756901.0,207.26,207.88,206.67,207.81,756901.0
2021-01-04 09:50:00,207.81,208.97,207.32,208.67,784720.0,207.81,208.97,207.32,208.67,784720.0
2021-01-04 10:00:00,208.7,209.02,207.17,207.59,620464.0,208.7,209.02,207.17,207.59,620464.0
2021-01-04 10:10:00,207.6,208.08,207.32,207.38,443522.0,207.6,208.08,207.32,207.38,443522.0
2021-01-04 10:20:00,207.4,207.81,206.75,207.59,518523.0,207.4,207.81,206.75,207.59,518523.0
2021-01-04 10:30:00,207.58,207.65,206.42,206.77,511542.0,207.58,207.65,206.42,206.77,511542.0
2021-01-04 10:40:00,206.75,207.1,206.25,206.48,439137.0,206.75,207.1,206.25,206.48,439137.0
2021-01-04 10:50:00,206.51,206.79,205.1,205.77,669724.0,206.51,206.79,205.1,205.77,669724.0
2021-01-04 11:00:00,205.77,206.36,205.06,205.49,456929.0,205.77,206.36,205.06,205.49,456929.0
2021-01-04 11:10:00,205.4,205.87,204.3,205.29,464213.0,205.4,205.87,204.3,205.29,464213.0
2021-01-04 11:20:00,205.27,206.3,205.1,206.22,351044.0,205.27,206.3,205.1,206.22,351044.0
2021-01-04 11:30:00,206.18,206.56,205.5,206.39,419471.0,206.18,206.56,205.5,206.39,419471.0
2021-01-04 11:40:00,206.31,206.49,205.38,205.87,271468.0,206.31,206.49,205.38,205.87,271468.0
2021-01-04 11:50:00,205.87,206.03,204.54,204.76,405256.0,205.87,206.03,204.54,204.76,405256.0
2021-01-04 12:00:00,204.78,204.96,203.8,204.04,414752.0,204.78,204.96,203.8,204.04,414752.0
2021-01-04 12:10:00,204.09,204.26,203.37,204.17,504086.0,204.09,204.26,203.37,204.17,504086.0
2021-01-04 12:20:00,204.15,204.28,203.43,203.85,374698.0,204.15,204.28,203.43,203.85,374698.0
2021-01-04 12:30:00,203.82,203.85,202.75,203.27,462360.0,203.82,203.85,202.75,203.27,462360.0
2021-01-04 12:40:00,203.25,203.7,202.49,203.56,594712.0,203.25,203.7,202.49,203.56,594712.0
2021-01-04 12:50:00,203.58,204.24,203.49,203.88,472654.0,203.58,204.24,203.49,203.88,472654.0
2021-01-04 13:00:00,203.85,204.67,203.47,204.35,454292.0,203.85,204.67,203.47,204.35,454292.0
2021-01-04 13:10:00,204.36,204.66,204.28,204.56,219570.0,204.36,204.66,204.28,204.56,219570.0
2021-01-04 13:20:00,204.58,205.32,204.18,204.53,618386.0,204.58,205.32,204.18,204.53,618386.0
2021-01-04 13:30:00,204.51,204.55,203.59,203.98,417861.0,204.51,204.55,203.59,203.98,417861.0
2021-01-04 13:40:00,204.0,204.31,203.15,204.08,348167.0,204.0,204.31,203.15,204.08,348167.0
2021-01-04 13:50:00,204.1,204.49,203.89,204.09,136065.0,204.1,204.49,203.89,204.09,136065.0
2021-01-04 14:00:00,204.05,204.35,203.6,203.74,184485.0,204.05,204.35,203.6,203.74,184485.0
2021-01-04 14:10:00,203.68,203.87,203.45,203.66,130873.0,203.68,203.87,203.45,203.66,130873.0
2021-01-04 14:20:00,203.61,204.07,203.56,203.78,120579.0,203.61,204.07,203.56,203.78,120579.0
2021-01-04 14:30:00,203.7,203.76,203.09,203.41,197060.0,203.7,203.76,203.09,203.41,197060.0
2021-01-04 14:40:00,203.38,203.63,203.03,203.08,139880.0,203.38,203.63,203.03,203.08,139880.0
2021-01-04 14:50:00,203.06,203.89,202.9,203.65,159731.0,203.06,203.89,202.9,203.65,159731.0
2021-01-04 15:00:00,203.63,203.83,202.9,203.16,211765.0,203.63,203.83,202.9,203.16,211765.0
2021-01-04 15:10:00,203.19,203.41,202.99,203.11,163196.0,203.19,203.41,202.99,203.11,163196.0
2021-01-04 15:20:00,203.08,203.42,202.98,203.1,160268.0,203.08,203.42,202.98,203.1,160268.0
2021-01-04 15:30:00,203.07,203.69,202.9,203.36,353476.0,203.07,203.69,202.9,203.36,353476.0
2021-01-04 15:40:00,203.4,203.59,202.86,202.99,381216.0,203.4,203.59,202.86,202.99,381216.0
2021-01-04 15:50:00,202.97,203.33,202.58,202.91,647832.0,202.97,203.33,202.58,202.91,647832.0
2021-01-05 09:30:00,204.74,207.5,204.6,206.99,1265636.0,204.74,207.5,204.6,206.99,1265636.0
2021-01-05 09:40:00,206.98,208.5,206.7,208.34,743414.0,206.98,208.5,206.7,208.34,743414.0
2021-01-05 09:50:00,208.37,208.4,206.5,207.77,760421.0,208.37,208.4,206.5,207.77,760421.0
2021-01-05 10:00:00,207.83,208.15,206.77,207.44,575137.0,207.83,208.15,206.77,207.44,575137.0
2021-01-05 10:10:00,207.41,208.77,207.16,207.22,687909.0,207.41,208.77,207.16,207.22,687909.0
2021-01-05 10:20:00,207.21,207.98,207.04,207.96,415759.0,207.21,207.98,207.04,207.96,415759.0
2021-01-05 10:30:00,207.93,208.59,207.51,207.69,418389.0,207.93,208.59,207.51,207.69,418389.0
2021-01-05 10:40:00,207.64,208.39,206.89,207.75,374558.0,207.64,208.39,206.89,207.75,374558.0
2021-01-05 10:50:00,207.79,208.4,207.63,208.07,344379.0,207.79,208.4,207.63,208.07,344379.0
2021-01-05 11:00:00,208.11,208.48,207.79,207.91,352272.0,208.11,208.48,207.79,207.91,352272.0
2021-01-05 11:10:00,208.01,208.16,207.48,208.12,237611.0,208.01,208.16,207.48,208.12,237611.0
2021-01-05 11:20:00,208.13,209.11,208.08,209.0,408808.0,208.13,209.11,208.08,209.0,408808.0
2021-01-05 11:30:00,209.04,209.37,208.6,209.09,287115.0,209.04,209.37,208.6,209.09,287115.0
2021-01-05 11:40:00,209.09,209.43,208.79,208.88,162689.0,209.09,209.43,208.79,208.88,162689.0
2021-01-05 11:50:00,208.84,209.39,208.72,209.26,145585.0,208.84,209.39,208.72,209.26,145585.0
2021-01-05 12:00:00,209.32,210.31,209.28,210.08,334400.0,209.32,210.31,209.28,210.08,334400.0
2021-01-05 12:10:00,210.07,210.46,209.81,210.02,199917.0,210.07,210.46,209.81,210.02,199917.0
2021-01-05 12:20:00,210.05,210.33,209.97,210.28,129818.0,210.05,210.33,209.97,210.28,129818.0
2021-01-05 12:30:00,210.32,210.7,209.86,210.61,372864.0,210.32,210.7,209.86,210.61,372864.0
2021-01-05 12:40:00,210.62,211.32,210.61,211.1,615302.0,210.62,211.32,210.61,211.1,615302.0
2021-01-05 12:50:00,211.11,211.22,210.4,210.88,333564.0,211.11,211.22,210.4,210.88,333564.0
2021-01-05 13:00:00,210.93,211.17,210.27,210.36,322651.0,210.93,211.17,210.27,210.36,322651.0
2021-01-05 13:10:00,210.38,210.86,210.15,210.67,261482.0,210.38,210.86,210.15,210.67,261482.0
2021-01-05 13:20:00,210.64,211.01,210.35,210.92,292042.0,210.64,211.01,210.35,210.92,292042.0
2021-01-05 13:30:00,210.92,211.09,210.69,210.75,110581.0,210.92,211.09,210.69,210.75,110581.0
2021-01-05 13:40:00,210.76,211.71,210.76,211.4,213116.0,210.76,211.71,210.76,211.4,213116.0
2021-01-05 13:50:00,211.42,212.3,211.22,212.23,281322.0,211.42,212.3,211.22,212.23,281322.0
2021-01-05 14:00:00,212.15,213.35,212.14,213.21,426830.0,212.15,213.35,212.14,213.21,426830.0
2021-01-05 14:10:00,213.18,213.24,212.55,212.8,324901.0,213.18,213.24,212.55,212.8,324901.0
2021-01-05 14:20:00,212.83,213.23,212.77,213.17,239136.0,212.83,213.23,212.77,213.17,239136.0
2021-01-05 14:30:00,213.19,213.33,212.68,212.88,455963.0,213.19,213.33,212.68,212.88,455963.0
2021-01-05 14:40:00,212.88,213.31,212.41,213.2,350705.0,212.88,213.31,212.41,213.2,350705.0
2021-01-05 14:50:00,213.24,213.32,211.96,212.02,487506.0,213.24,213.32,211.96,212.02,487506.0
2021-01-05 15:00:00,211.99,212.5,211.79,212.33,216934.0,211.99,212.5,211.79,212.33,216934.0
2021-01-05 15:10:00,212.33,212.35,211.68,212.0,242930.0,212.33,212.35,211.68,212.0,242930.0
2021-01-05 15:20:00,212.0,212.0,211.21,211.26,341284.0,212.0,212.0,211.21,211.26,341284.0
2021-01-05 15:30:00,211.21,211.3,210.8,211.01,322471.0,211.21,211.3,210.8,211.01,322471.0
2021-01-05 15:40:00,211.07,211.85,211.04,211.84,397260.0,211.07,211.85,211.04,211.84,397260.0
2021-01-05 15:50:00,211.9,212.0,211.45,211.71,519226.0,211.9,212.0,211.45,211.71,519226.0
2021-01-06 09:30:00,210.22,212.92,210.22,210.94,580147.0,210.22,212.92,210.22,210.94,580147.0
2021-01-06 09:40:00,210.94,211.42,209.5,211.19,344488.0,210.94,211.42,209.5,211.19,344488.0
2021-01-06 09:50:00,211.19,211.74,210.0,211.25,329206.0,211.19,211.74,210.0,211.25,329206.0
2021-01-06 10:00:00,211.28,212.93,211.1,212.88,350426.0,211.28,212.93,211.1,212.88,350426.0
2021-01-06 10:10:00,212.88,213.77,212.04,213.49,396483.0,212.88,213.77,212.04,213.49,396483.0
2021-01-06 10:20:00,213.46,214.67,213.37,214.63,533002.0,213.46,214.67,213.37,214.63,533002.0
2021-01-06 10:30:00,214.64,214.94,213.91,213.98,704690.0,214.64,214.94,213.91,213.98,704690.0
2021-01-06 10:40:00,213.94,214.35,213.05,213.5,336592.0,213.94,214.35,213.05,213.5,336592.0
2021-01-06 10:50:00,213.5,214.48,213.4,214.35,251669.0,213.5,214.48,213.4,214.35,251669.0
2021-01-06 11:00:00,214.44,215.32,214.3,215.19,334464.0,214.44,215.32,214.3,215.19,334464.0
2021-01-06 11:10:00,215.16,215.61,214.8,215.33,264577.0,215.16,215.61,214.8,215.33,264577.0
2021-01-06 11:20:00,215.23,215.47,214.7,214.89,275269.0,215.23,215.47,214.7,214.89,275269.0
2021-01-06 11:30:00,214.87,215.0,213.07,213.1,413211.0,214.87,215.0,213.07,213.1,413211.0
2021-01-06 11:40:00,213.16,214.25,213.08,213.88,359029.0,213.16,214.25,213.08,213.88,359029.0
2021-01-06 11:50:00,213.91,213.92,212.88,213.15,357508.0,213.91,213.92,212.88,213.15,357508.0
2021-01-06 12:00:00,213.16,213.46,212.15,212.17,376467.0,213.16,213.46,212.15,212.17,376467.0
2021-01-06 12:10:00,212.18,212.85,212.13,212.53,333295.0,212.18,212.85,212.13,212.53,333295.0
2021-01-06 12:20:00,212.55,213.52,212.38,213.39,184098.0,212.55,213.52,212.38,213.39,184098.0
2021-01-06 12:30:00,213.38,213.94,213.24,213.89,160319.0,213.38,213.94,213.24,213.89,160319.0
2021-01-06 12:40:00,213.88,213.95,213.32,213.4,161755.0,213.88,213.95,213.32,213.4,161755.0
2021-01-06 12:50:00,213.41,213.89,213.37,213.49,112759.0,213.41,213.89,213.37,213.49,112759.0
2021-01-06 13:00:00,213.52,213.65,213.09,213.64,104157.0,213.52,213.65,213.09,213.64,104157.0
2021-01-06 13:10:00,213.65,213.92,213.2,213.44,162278.0,213.65,213.92,213.2,213.44,162278.0
2021-01-06 13:20:00,213.4,213.42,212.76,212.96,435800.0,213.4,213.42,212.76,212.96,435800.0
2021-01-06 13:30:00,212.94,213.54,212.8,213.47,199967.0,212.94,213.54,212.8,213.47,199967.0
2021-01-06 13:40:00,213.54,214.29,213.53,214.28,327676.0,213.54,214.29,213.53,214.28,327676.0
2021-01-06 13:50:00,214.29,214.79,213.99,214.38,328542.0,214.29,214.79,213.99,214.38,328542.0
2021-01-06 14:00:00,214.38,214.99,214.1,214.9,195122.0,214.38,214.99,214.1,214.9,195122.0
2021-01-06 14:10:00,214.87,215.43,213.96,214.23,343079.0,214.87,215.43,213.96,214.23,343079.0
2021-01-06 14:20:00,214.17,214.21,212.55,212.89,343921.0,214.17,214.21,212.55,212.89,343921.0
2021-01-06 14:30:00,212.86,213.46,211.28,211.52,319950.0,212.86,213.46,211.28,211.52,319950.0
2021-01-06 14:40:00,211.41,212.17,210.16,210.38,381994.0,211.41,212.17,210.16,210.38,381994.0
2021-01-06 14:50:00,210.45,211.42,209.34,211.38,509237.0,210.45,211.42,209.34,211.38,509237.0
2021-01-06 15:00:00,211.29,211.33,209.85,210.2,286255.0,211.29,211.33,209.85,210.2,286255.0
2021-01-06 15:10:00,210.37,211.25,210.14,211.04,251358.0,210.37,211.25,210.14,211.04,251358.0
2021-01-06 15:20:00,211.03,211.15,209.78,210.64,275608.0,211.03,211.15,209.78,210.64,275608.0
2021-01-06 15:30:00,210.54,210.91,210.03,210.41,231550.0,210.54,210.91,210.03,210.41,231550.0
2021-01-06 15:40:00,210.39,211.21,210.35,211.11,327052.0,210.39,211.21,210.35,211.11,327052.0
2021-01-06 15:50:00,211.17,211.49,210.61,211.0,638879.0,211.17,211.49,210.61,211.0,638879.0
2021-01-07 09:30:00,213.39,213.92,212.24,212.85,489439.0,213.39,213.92,212.24,212.85,489439.0
2021-01-07 09:40:00,212.94,214.2,212.75,212.81,350547.0,212.94,214.2,212.75,212.81,350547.0
2021-01-07 09:50:00,212.8,213.8,212.5,213.37,374602.0,212.8,213.8,212.5,213.37,374602.0
2021-01-07 10:00:00,213.38,213.8,212.5,212.54,447103.0,213.38,213.8,212.5,212.54,447103.0
2021-01-07 10:10:00,212.55,212.65,211.84,212.05,513969.0,212.55,212.65,211.84,212.05,513969.0
2021-01-07 10:20:00,212.01,213.74,211.78,213.72,338444.0,212.01,213.74,211.78,213.72,338444.0
2021-01-07 10:30:00,213.7,215.79,213.69,215.27,747507.0,213.7,215.79,213.69,215.27,747507.0
2021-01-07 10:40:00,215.22,215.67,214.86,215.27,481414.0,215.22,215.67,214.86,215.27,481414.0
2021-01-07 10:50:00,215.29,215.7,215.08,215.31,438661.0,215.29,215.7,215.08,215.31,438661.0
2021-01-07 11:00:00,215.32,216.6,215.18,215.88,390158.0,215.32,216.6,215.18,215.88,390158.0
2021-01-07 11:10:00,215.9,216.5,215.52,215.91,298490.0,215.9,216.5,215.52,215.91,298490.0
2021-01-07 11:20:00,215.89,216.15,215.29,215.37,178039.0,215.89,216.15,215.29,215.37,178039.0
2021-01-07 11:30:00,215.37,215.94,214.91,215.11,198694.0,215.37,215.94,214.91,215.11,198694.0
2021-01-07 11:40:00,215.08,215.27,214.18,214.21,174065.0,215.08,215.27,214.18,214.21,174065.0
2021-01-07 11:50:00,214.2,214.33,213.55,213.73,243461.0,214.2,214.33,213.55,213.73,243461.0
2021-01-07 12:00:00,213.66,213.96,213.06,213.19,208886.0,213.66,213.96,213.06,213.19,208886.0
2021-01-07 12:10:00,213.14,213.25,212.4,212.78,433613.0,213.14,213.25,212.4,212.78,433613.0
2021-01-07 12:20:00,212.76,213.05,212.53,212.67,369257.0,212.76,213.05,212.53,212.67,369257.0
2021-01-07 12:30:00,212.64,212.64,211.92,212.28,430088.0,212.64,212.64,211.92,212.28,430088.0
2021-01-07 12:40:00,212.27,213.31,212.21,212.75,359099.0,212.27,213.31,212.21,212.75,359099.0
2021-01-07 12:50:00,212.75,213.38,212.75,212.97,171997.0,212.75,213.38,212.75,212.97,171997.0
2021-01-07 13:00:00,212.94,213.19,212.65,212.81,84813.0,212.94,213.19,212.65,212.81,84813.0
2021-01-07 13:10:00,212.82,212.86,212.33,212.5,160815.0,212.82,212.86,212.33,212.5,160815.0
2021-01-07 13:20:00,212.48,213.11,212.48,212.75,166147.0,212.48,213.11,212.48,212.75,166147.0
2021-01-07 13:30:00,212.75,212.75,212.27,212.31,87246.0,212.75,212.75,212.27,212.31,87246.0
2021-01-07 13:40:00,212.31,212.46,212.0,212.23,102003.0,212.31,212.46,212.0,212.23,102003.0
2021-01-07 13:50:00,212.25,212.58,212.19,212.41,110429.0,212.25,212.58,212.19,212.41,110429.0
2021-01-07 14:00:00,212.44,212.63,212.25,212.38,67548.0,212.44,212.63,212.25,212.38,67548.0
2021-01-07 14:10:00,212.35,212.6,212.31,212.47,72835.0,212.35,212.6,212.31,212.47,72835.0
2021-01-07 14:20:00,212.44,213.01,212.33,212.67,80540.0,212.44,213.01,212.33,212.67,80540.0
2021-01-07 14:30:00,212.7,212.77,212.08,212.17,227521.0,212.7,212.77,212.08,212.17,227521.0
2021-01-07 14:40:00,212.14,213.0,212.11,212.95,349827.0,212.14,213.0,212.11,212.95,349827.0
2021-01-07 14:50:00,212.98,213.44,212.96,213.44,318682.0,212.98,213.44,212.96,213.44,318682.0
2021-01-07 15:00:00,213.42,213.6,213.14,213.2,199217.0,213.42,213.6,213.14,213.2,199217.0
2021-01-07 15:10:00,213.2,213.39,212.68,212.82,125540.0,213.2,213.39,212.68,212.82,125540.0
2021-01-07 15:20:00,212.83,213.26,212.65,212.81,112474.0,212.83,213.26,212.65,212.81,112474.0
2021-01-07 15:30:00,212.78,212.82,212.35,212.63,162391.0,212.78,212.82,212.35,212.63,162391.0
2021-01-07 15:40:00,212.6,212.99,212.53,212.8,180646.0,212.6,212.99,212.53,212.8,180646.0
2021-01-07 15:50:00,212.83,213.2,212.58,212.71,303973.0,212.83,213.2,212.58,212.71,303973.0
2021-01-08 09:30:00,213.61,214.1,210.88,210.88,1025300.0,213.61,214.1,210.88,210.88,1025300.0
2021-01-08 09:40:00,210.95,211.83,210.39,211.82,608744.0,210.95,211.83,210.39,211.82,608744.0
2021-01-08 09:50:00,211.81,212.88,211.43,212.71,482821.0,211.81,212.88,211.43,212.71,482821.0
2021-01-08 10:00:00,212.76,213.0,211.68,212.1,387553.0,212.76,213.0,211.68,212.1,387553.0
2021-01-08 10:10:00,212.1,213.17,211.92,213.14,448364.0,212.1,213.17,211.92,213.14,448364.0
2021-01-08 10:20:00,213.17,213.39,211.32,211.49,415217.0,213.17,213.39,211.32,211.49,415217.0
2021-01-08 10:30:00,211.47,212.35,211.39,211.96,270773.0,211.47,212.35,211.39,211.96,270773.0
2021-01-08 10:40:00,211.96,212.31,211.38,211.38,285738.0,211.96,212.31,211.38,211.38,285738.0
2021-01-08 10:50:00,211.37,211.74,210.91,211.48,430706.0,211.37,211.74,210.91,211.48,430706.0
2021-01-08 11:00:00,211.57,211.76,211.0,211.08,257356.0,211.57,211.76,211.0,211.08,257356.0
2021-01-08 11:10:00,211.13,211.61,210.85,211.06,300531.0,211.13,211.61,210.85,211.06,300531.0
2021-01-08 11:20:00,211.09,211.5,210.79,210.92,163620.0,211.09,211.5,210.79,210.92,163620.0
2021-01-08 11:30:00,210.93,211.29,210.71,211.03,148154.0,210.93,211.29,210.71,211.03,148154.0
2021-01-08 11:40:00,211.08,211.4,210.7,211.15,263375.0,211.08,211.4,210.7,211.15,263375.0
2021-01-08 11:50:00,211.1,211.52,210.93,211.27,202638.0,211.1,211.52,210.93,211.27,202638.0
2021-01-08 12:00:00,211.29,211.3,210.43,210.83,292686.0,211.29,211.3,210.43,210.83,292686.0
2021-01-08 12:10:00,210.84,211.46,210.71,210.76,279969.0,210.84,211.46,210.71,210.76,279969.0
2021-01-08 12:20:00,210.76,211.15,210.51,211.14,187717.0,210.76,211.15,210.51,211.14,187717.0
2021-01-08 12:30:00,211.17,211.41,210.88,211.2,116898.0,211.17,211.41,210.88,211.2,116898.0
2021-01-08 12:40:00,211.21,211.85,211.15,211.43,265926.0,211.21,211.85,211.15,211.43,265926.0
2021-01-08 12:50:00,211.44,211.5,211.05,211.28,99459.0,211.44,211.5,211.05,211.28,99459.0
2021-01-08 13:00:00,211.27,211.29,210.75,210.86,91027.0,211.27,211.29,210.75,210.86,91027.0
2021-01-08 13:10:00,210.85,210.92,209.31,209.33,373996.0,210.85,210.92,209.31,209.33,373996.0
2021-01-08 13:20:00,209.31,209.55,208.56,209.48,296494.0,209.31,209.55,208.56,209.48,296494.0
2021-01-08 13:30:00,209.48,209.55,208.39,208.8,202913.0,209.48,209.55,208.39,208.8,202913.0
2021-01-08 13:40:00,208.8,209.04,208.15,209.01,211303.0,208.8,209.04,208.15,209.01,211303.0
2021-01-08 13:50:00,208.99,209.1,208.55,208.77,134663.0,208.99,209.1,208.55,208.77,134663.0
2021-01-08 14:00:00,208.8,209.52,208.77,209.43,160753.0,208.8,209.52,208.77,209.43,160753.0
2021-01-08 14:10:00,209.49,209.84,209.14,209.52,161515.0,209.49,209.84,209.14,209.52,161515.0
2021-01-08 14:20:00,209.52,210.32,209.36,210.32,129547.0,209.52,210.32,209.36,210.32,129547.0
2021-01-08 14:30:00,210.29,210.66,210.06,210.43,302873.0,210.29,210.66,210.06,210.43,302873.0
2021-01-08 14:40:00,210.43,210.44,209.61,210.12,140654.0,210.43,210.44,209.61,210.12,140654.0
2021-01-08 14:50:00,210.06,210.62,210.02,210.41,185804.0,210.06,210.62,210.02,210.41,185804.0
2021-01-08 15:00:00,210.39,210.93,210.38,210.81,158422.0,210.39,210.93,210.38,210.81,158422.0
2021-01-08 15:10:00,210.81,210.85,210.21,210.57,132997.0,210.81,210.85,210.21,210.57,132997.0
2021-01-08 15:20:00,210.53,210.54,209.9,210.3,271146.0,210.53,210.54,209.9,210.3,271146.0
2021-01-08 15:30:00,210.31,210.38,209.9,210.0,190211.0,210.31,210.38,209.9,210.0,190211.0
2021-01-08 15:40:00,210.0,210.03,209.42,209.42,203054.0,210.0,210.03,209.42,209.42,203054.0
2021-01-08 15:50:00,209.44,210.02,209.3,209.9,425266.0,209.44,210.02,209.3,209.9,425266.0
2021-01-11 09:30:00,203.0,204.75,201.01,203.11,1863761.0,203.0,204.75,201.01,203.11,1863761.0
2021-01-11 09:40:00,203.11,204.66,203.05,203.62,804991.0,203.11,204.66,203.05,203.62,804991.0
2021-01-11 09:50:00,203.56,204.16,202.72,203.64,847310.0,203.56,204.16,202.72,203.64,847310.0
2021-01-11 10:00:00,203.6,205.46,203.46,205.4,790686.0,203.6,205.46,203.46,205.4,790686.0
2021-01-11 10:10:00,205.37,205.37,204.3,204.52,407915.0,205.37,205.37,204.3,204.52,407915.0
2021-01-11 10:20:00,204.56,206.17,204.48,205.81,423932.0,204.56,206.17,204.48,205.81,423932.0
2021-01-11 10:30:00,205.81,206.7,205.8,206.25,594140.0,205.81,206.7,205.8,206.25,594140.0
2021-01-11 10:40:00,206.29,206.5,205.43,205.73,434584.0,206.29,206.5,205.43,205.73,434584.0
2021-01-11 10:50:00,205.7,206.68,205.54,206.15,425261.0,205.7,206.68,205.54,206.15,425261.0
2021-01-11 11:00:00,206.11,206.33,205.42,205.45,324819.0,206.11,206.33,205.42,205.45,324819.0
2021-01-11 11:10:00,205.49,205.49,204.7,205.26,349519.0,205.49,205.49,204.7,205.26,349519.0
2021-01-11 11:20:00,205.29,205.39,205.0,205.3,265907.0,205.29,205.39,205.0,205.3,265907.0
2021-01-11 11:30:00,205.2,205.27,204.5,204.9,423682.0,205.2,205.27,204.5,204.9,423682.0
2021-01-11 11:40:00,204.9,205.8,204.65,205.73,448245.0,204.9,205.8,204.65,205.73,448245.0
2021-01-11 11:50:00,205.71,206.02,205.47,205.56,145622.0,205.71,206.02,205.47,205.56,145622.0
2021-01-11 12:00:00,205.59,205.83,205.18,205.36,96248.0,205.59,205.83,205.18,205.36,96248.0
2021-01-11 12:10:00,205.33,205.5,204.63,205.14,394297.0,205.33,205.5,204.63,205.14,394297.0
2021-01-11 12:20:00,205.19,205.41,205.0,205.38,43935.0,205.19,205.41,205.0,205.38,43935.0
2021-01-11 12:30:00,205.38,205.92,205.35,205.87,102605.0,205.38,205.92,205.35,205.87,102605.0
2021-01-11 12:40:00,205.85,206.08,205.5,206.04,108205.0,205.85,206.08,205.5,206.04,108205.0
2021-01-11 12:50:00,206.01,206.33,205.93,206.17,127919.0,206.01,206.33,205.93,206.17,127919.0
2021-01-11 13:00:00,206.2,206.33,205.97,206.21,111242.0,206.2,206.33,205.97,206.21,111242.0
2021-01-11 13:10:00,206.21,206.34,205.95,206.06,69965.0,206.21,206.34,205.95,206.06,69965.0
2021-01-11 13:20:00,206.09,206.12,205.52,205.8,96015.0,206.09,206.12,205.52,205.8,96015.0
2021-01-11 13:30:00,205.75,206.32,205.61,206.16,78950.0,205.75,206.32,205.61,206.16,78950.0
2021-01-11 13:40:00,206.18,206.18,205.33,205.44,69483.0,206.18,206.18,205.33,205.44,69483.0
2021-01-11 13:50:00,205.45,205.63,205.28,205.4,69748.0,205.45,205.63,205.28,205.4,69748.0
2021-01-11 14:00:00,205.41,205.85,205.23,205.72,78495.0,205.41,205.85,205.23,205.72,78495.0
2021-01-11 14:10:00,205.69,206.0,205.62,205.62,110064.0,205.69,206.0,205.62,205.62,110064.0
2021-01-11 14:20:00,205.65,205.89,205.32,205.78,66760.0,205.65,205.89,205.32,205.78,66760.0
2021-01-11 14:30:00,205.76,206.22,205.63,205.84,71282.0,205.76,206.22,205.63,205.84,71282.0
2021-01-11 14:40:00,205.82,206.14,205.82,206.01,63743.0,205.82,206.14,205.82,206.01,63743.0
2021-01-11 14:50:00,205.98,206.47,205.63,206.32,99781.0,205.98,206.47,205.63,206.32,99781.0
2021-01-11 15:00:00,206.37,206.78,206.11,206.4,537067.0,206.37,206.78,206.11,206.4,537067.0
2021-01-11 15:10:00,206.4,207.4,206.29,207.24,395633.0,206.4,207.4,206.29,207.24,395633.0
2021-01-11 15:20:00,207.2,207.78,206.87,207.12,470447.0,207.2,207.78,206.87,207.12,470447.0
2021-01-11 15:30:00,207.15,207.6,206.78,206.92,294922.0,207.15,207.6,206.78,206.92,294922.0
2021-01-11 15:40:00,206.88,207.0,206.5,206.98,157296.0,206.88,207.0,206.5,206.98,157296.0
2021-01-11 15:50:00,206.97,207.21,206.69,206.79,341337.0,206.97,207.21,206.69,206.79,341337.0
2021-01-12 09:30:00,206.65,206.83,204.86,205.94,612672.0,206.65,206.83,204.86,205.94,612672.0
2021-01-12 09:40:00,206.0,208.66,205.93,207.76,566333.0,206.0,208.66,205.93,207.76,566333.0
2021-01-12 09:50:00,207.68,208.6,207.05,207.97,444668.0,207.68,208.6,207.05,207.97,444668.0
2021-01-12 10:00:00,207.95,208.85,207.6,207.92,400012.0,207.95,208.85,207.6,207.92,400012.0
2021-01-12 10:10:00,207.91,209.0,207.38,208.76,581393.0,207.91,209.0,207.38,208.76,581393.0
2021-01-12 10:20:00,208.77,208.99,207.98,208.18,333960.0,208.77,208.99,207.98,208.18,333960.0
2021-01-12 10:30:00,208.13,208.31,207.42,207.42,237822.0,208.13,208.31,207.42,207.42,237822.0
2021-01-12 10:40:00,207.47,207.6,206.95,207.41,481369.0,207.47,207.6,206.95,207.41,481369.0
2021-01-12 10:50:00,207.43,208.19,207.07,208.15,247707.0,207.43,208.19,207.07,208.15,247707.0
2021-01-12 11:00:00,208.17,209.06,207.05,207.39,574539.0,208.17,209.06,207.05,207.39,574539.0
2021-01-12 11:10:00,207.38,207.81,206.03,206.57,369235.0,207.38,207.81,206.03,206.57,369235.0
2021-01-12 11:20:00,206.59,206.97,206.29,206.6,239955.0,206.59,206.97,206.29,206.6,239955.0
2021-01-12 11:30:00,206.6,206.89,206.07,206.33,139598.0,206.6,206.89,206.07,206.33,139598.0
2021-01-12 11:40:00,206.37,206.45,205.87,206.32,136459.0,206.37,206.45,205.87,206.32,136459.0
2021-01-12 11:50:00,206.32,206.34,205.63,206.21,123844.0,206.32,206.34,205.63,206.21,123844.0
2021-01-12 12:00:00,206.21,206.35,205.46,205.64,137767.0,206.21,206.35,205.46,205.64,137767.0
2021-01-12 12:10:00,205.62,205.87,205.08,205.78,133453.0,205.62,205.87,205.08,205.78,133453.0
2021-01-12 12:20:00,205.74,205.89,205.43,205.89,76345.0,205.74,205.89,205.43,205.89,76345.0
2021-01-12 12:30:00,205.94,205.98,205.37,205.81,96059.0,205.94,205.98,205.37,205.81,96059.0
2021-01-12 12:40:00,205.83,206.31,205.61,206.12,137477.0,205.83,206.31,205.61,206.12,137477.0
2021-01-12 12:50:00,206.16,206.35,205.98,206.14,101221.0,206.16,206.35,205.98,206.14,101221.0
2021-01-12 13:00:00,206.15,206.2,205.56,205.68,106177.0,206.15,206.2,205.56,205.68,106177.0
2021-01-12 13:10:00,205.66,205.99,205.5,205.66,89920.0,205.66,205.99,205.5,205.66,89920.0
2021-01-12 13:20:00,205.66,205.7,205.11,205.33,216552.0,205.66,205.7,205.11,205.33,216552.0
2021-01-12 13:30:00,205.25,205.56,205.02,205.16,256317.0,205.25,205.56,205.02,205.16,256317.0
2021-01-12 13:40:00,205.15,205.35,205.0,205.07,213188.0,205.15,205.35,205.0,205.07,213188.0
2021-01-12 13:50:00,205.08,205.37,204.81,205.17,250914.0,205.08,205.37,204.81,205.17,250914.0
2021-01-12 14:00:00,205.19,205.8,205.13,205.25,256566.0,205.19,205.8,205.13,205.25,256566.0
2021-01-12 14:10:00,205.27,205.87,205.25,205.61,222755.0,205.27,205.87,205.25,205.61,222755.0
2021-01-12 14:20:00,205.58,206.2,205.46,206.09,219765.0,205.58,206.2,205.46,206.09,219765.0
2021-01-12 14:30:00,206.12,206.39,205.9,206.24,176991.0,206.12,206.39,205.9,206.24,176991.0
2021-01-12 14:40:00,206.27,206.97,206.16,206.89,207211.0,206.27,206.97,206.16,206.89,207211.0
2021-01-12 14:50:00,206.84,207.39,206.65,207.27,163519.0,206.84,207.39,206.65,207.27,163519.0
2021-01-12 15:00:00,207.29,207.9,207.28,207.84,162854.0,207.29,207.9,207.28,207.84,162854.0
2021-01-12 15:10:00,207.85,207.87,207.38,207.83,135684.0,207.85,207.87,207.38,207.83,135684.0
2021-01-12 15:20:00,207.87,207.97,207.58,207.71,103899.0,207.87,207.97,207.58,207.71,103899.0
2021-01-12 15:30:00,207.7,207.94,207.41,207.78,150308.0,207.7,207.94,207.41,207.78,150308.0
2021-01-12 15:40:00,207.79,208.27,207.78,208.13,215318.0,207.79,208.27,207.78,208.13,215318.0
2021-01-12 15:50:00,208.14,208.73,208.09,208.41,352744.0,208.14,208.73,208.09,208.41,352744.0
2021-01-13 09:30:00,207.15,207.4,205.5,207.23,701866.0,207.15,207.4,205.5,207.23,701866.0
2021-01-13 09:40:00,207.23,207.5,206.0,206.53,440696.0,207.23,207.5,206.0,206.53,440696.0
2021-01-13 09:50:00,206.54,206.76,205.29,205.5,428569.0,206.54,206.76,205.29,205.5,428569.0
2021-01-13 10:00:00,205.51,205.7,204.85,205.62,328023.0,205.51,205.7,204.85,205.62,328023.0
2021-01-13 10:10:00,205.56,206.3,205.49,206.25,210260.0,205.56,206.3,205.49,206.25,210260.0
2021-01-13 10:20:00,206.19,206.68,205.91,206.56,224304.0,206.19,206.68,205.91,206.56,224304.0
2021-01-13 10:30:00,206.54,206.77,206.02,206.1,221540.0,206.54,206.77,206.02,206.1,221540.0
2021-01-13 10:40:00,206.1,206.12,205.44,205.71,148206.0,206.1,206.12,205.44,205.71,148206.0
2021-01-13 10:50:00,205.74,206.25,205.6,206.18,167962.0,205.74,206.25,205.6,206.18,167962.0
2021-01-13 11:00:00,206.19,206.41,205.71,205.83,97588.0,206.19,206.41,205.71,205.83,97588.0
2021-01-13 11:10:00,205.81,206.23,205.65,206.19,189268.0,205.81,206.23,205.65,206.19,189268.0
2021-01-13 11:20:00,206.17,206.35,205.81,206.06,312457.0,206.17,206.35,205.81,206.06,312457.0
2021-01-13 11:30:00,206.03,206.24,205.79,205.97,343596.0,206.03,206.24,205.79,205.97,343596.0
2021-01-13 11:40:00,205.96,206.0,205.46,205.88,218314.0,205.96,206.0,205.46,205.88,218314.0
2021-01-13 11:50:00,205.85,206.0,205.61,205.92,132400.0,205.85,206.0,205.61,205.92,132400.0
2021-01-13 12:00:00,205.93,206.2,205.75,206.07,118745.0,205.93,206.2,205.75,206.07,118745.0
2021-01-13 12:10:00,206.09,206.29,205.81,205.94,58076.0,206.09,206.29,205.81,205.94,58076.0
2021-01-13 12:20:00,205.97,206.75,205.9,206.75,62583.0,205.97,206.75,205.9,206.75,62583.0
2021-01-13 12:30:00,206.71,207.07,206.71,206.95,116302.0,206.71,207.07,206.71,206.95,116302.0
2021-01-13 12:40:00,206.95,207.85,206.92,207.77,154052.0,206.95,207.85,206.92,207.77,154052.0
2021-01-13 12:50:00,207.76,208.79,207.64,208.54,318386.0,207.76,208.79,207.64,208.54,318386.0
2021-01-13 13:00:00,208.55,208.62,207.72,207.84,127867.0,208.55,208.62,207.72,207.84,127867.0
2021-01-13 13:10:00,207.9,207.95,207.4,207.73,82480.0,207.9,207.95,207.4,207.73,82480.0
2021-01-13 13:20:00,207.72,207.94,207.51,207.74,78784.0,207.72,207.94,207.51,207.74,78784.0
2021-01-13 13:30:00,207.76,208.16,207.5,207.52,122242.0,207.76,208.16,207.5,207.52,122242.0
2021-01-13 13:40:00,207.53,207.86,207.43,207.47,84226.0,207.53,207.86,207.43,207.47,84226.0
2021-01-13 13:50:00,207.52,207.7,207.2,207.25,58376.0,207.52,207.7,207.2,207.25,58376.0
2021-01-13 14:00:00,207.31,207.73,207.09,207.63,78686.0,207.31,207.73,207.09,207.63,78686.0
2021-01-13 14:10:00,207.63,208.09,207.5,208.03,103854.0,207.63,208.09,207.5,208.03,103854.0
2021-01-13 14:20:00,208.02,208.36,207.74,208.28,98262.0,208.02,208.36,207.74,208.28,98262.0
2021-01-13 14:30:00,208.27,208.6,208.17,208.6,80846.0,208.27,208.6,208.17,208.6,80846.0
2021-01-13 14:40:00,208.58,208.62,208.0,208.18,108166.0,208.58,208.62,208.0,208.18,108166.0
2021-01-13 14:50:00,208.23,208.5,208.03,208.17,67752.0,208.23,208.5,208.03,208.17,67752.0
2021-01-13 15:00:00,208.13,208.25,207.43,207.55,83445.0,208.13,208.25,207.43,207.55,83445.0
2021-01-13 15:10:00,207.5,208.06,207.5,207.96,71515.0,207.5,208.06,207.5,207.96,71515.0
2021-01-13 15:20:00,207.95,207.95,207.51,207.56,66056.0,207.95,207.95,207.51,207.56,66056.0
2021-01-13 15:30:00,207.52,207.9,207.41,207.57,90737.0,207.52,207.9,207.41,207.57,90737.0
2021-01-13 15:40:00,207.58,207.87,207.57,207.72,69262.0,207.58,207.87,207.57,207.72,69262.0
2021-01-13 15:50:00,207.74,207.77,207.15,207.22,217983.0,207.74,207.77,207.15,207.22,217983.0
2021-01-14 09:30:00,208.79,213.2,208.21,213.19,881952.0,208.79,213.2,208.21,213.19,881952.0
2021-01-14 09:40:00,213.18,213.41,212.01,212.15,591235.0,213.18,213.41,212.01,212.15,591235.0
2021-01-14 09:50:00,212.11,212.81,211.8,211.88,496944.0,212.11,212.81,211.8,211.88,496944.0
2021-01-14 10:00:00,211.86,212.4,211.35,211.93,411067.0,211.86,212.4,211.35,211.93,411067.0
2021-01-14 10:10:00,211.98,212.87,211.91,212.42,336498.0,211.98,212.87,211.91,212.42,336498.0
2021-01-14 10:20:00,212.44,213.01,212.19,212.85,238907.0,212.44,213.01,212.19,212.85,238907.0
2021-01-14 10:30:00,212.83,212.97,211.92,212.21,226418.0,212.83,212.97,211.92,212.21,226418.0
2021-01-14 10:40:00,212.2,212.27,211.46,211.71,195564.0,212.2,212.27,211.46,211.71,195564.0
2021-01-14 10:50:00,211.73,212.44,211.41,212.36,314925.0,211.73,212.44,211.41,212.36,314925.0
2021-01-14 11:00:00,212.36,212.4,211.72,212.0,283271.0,212.36,212.4,211.72,212.0,283271.0
2021-01-14 11:10:00,211.92,212.57,211.77,212.35,242440.0,211.92,212.57,211.77,212.35,242440.0
2021-01-14 11:20:00,212.35,212.43,211.92,212.15,131340.0,212.35,212.43,211.92,212.15,131340.0
2021-01-14 11:30:00,212.19,212.95,212.16,212.9,138181.0,212.19,212.95,212.16,212.9,138181.0
2021-01-14 11:40:00,212.86,214.19,212.82,213.68,392888.0,212.86,214.19,212.82,213.68,392888.0
2021-01-14 11:50:00,213.76,213.85,213.07,213.09,168794.0,213.76,213.85,213.07,213.09,168794.0
2021-01-14 12:00:00,213.1,213.66,212.77,213.24,298780.0,213.1,213.66,212.77,213.24,298780.0
2021-01-14 12:10:00,213.23,213.4,213.05,213.29,117458.0,213.23,213.4,213.05,213.29,117458.0
2021-01-14 12:20:00,213.27,213.36,213.08,213.16,85965.0,213.27,213.36,213.08,213.16,85965.0
2021-01-14 12:30:00,213.16,213.7,213.08,213.67,133402.0,213.16,213.7,213.08,213.67,133402.0
2021-01-14 12:40:00,213.67,213.68,212.45,212.59,151867.0,213.67,213.68,212.45,212.59,151867.0
2021-01-14 12:50:00,212.55,212.64,212.11,212.25,170439.0,212.55,212.64,212.11,212.25,170439.0
2021-01-14 13:00:00,212.26,212.66,212.22,212.37,106567.0,212.26,212.66,212.22,212.37,106567.0
2021-01-14 13:10:00,212.38,212.39,211.82,211.94,106926.0,212.38,212.39,211.82,211.94,106926.0
2021-01-14 13:20:00,211.95,212.23,211.72,212.03,86747.0,211.95,212.23,211.72,212.03,86747.0
2021-01-14 13:30:00,212.03,212.85,212.02,212.66,173560.0,212.03,212.85,212.02,212.66,173560.0
2021-01-14 13:40:00,212.68,212.86,212.26,212.51,153190.0,212.68,212.86,212.26,212.51,153190.0
2021-01-14 13:50:00,212.51,213.1,212.46,212.88,180936.0,212.51,213.1,212.46,212.88,180936.0
2021-01-14 14:00:00,212.9,213.16,212.83,212.96,81358.0,212.9,213.16,212.83,212.96,81358.0
2021-01-14 14:10:00,212.98,213.15,212.67,212.77,111275.0,212.98,213.15,212.67,212.77,111275.0
2021-01-14 14:20:00,212.71,212.71,212.16,212.26,84765.0,212.71,212.71,212.16,212.26,84765.0
2021-01-14 14:30:00,212.29,212.63,212.03,212.2,111176.0,212.29,212.63,212.03,212.2,111176.0
2021-01-14 14:40:00,212.19,212.19,211.08,211.1,185794.0,212.19,212.19,211.08,211.1,185794.0
2021-01-14 14:50:00,211.11,211.27,210.77,211.05,193440.0,211.11,211.27,210.77,211.05,193440.0
2021-01-14 15:00:00,211.07,211.38,210.93,210.98,139258.0,211.07,211.38,210.93,210.98,139258.0
2021-01-14 15:10:00,210.99,211.03,209.61,209.72,232658.0,210.99,211.03,209.61,209.72,232658.0
2021-01-14 15:20:00,209.69,210.2,209.42,210.18,262197.0,209.69,210.2,209.42,210.18,262197.0
2021-01-14 15:30:00,210.2,210.4,209.74,210.0,208629.0,210.2,210.4,209.74,210.0,208629.0
2021-01-14 15:40:00,209.98,210.05,209.44,209.95,187305.0,209.98,210.05,209.44,209.95,187305.0
2021-01-14 15:50:00,209.85,210.03,209.5,209.91,306507.0,209.85,210.03,209.5,209.91,306507.0
2021-01-15 09:30:00,208.96,209.25,206.47,207.6,834592.0,208.96,209.25,206.47,207.6,834592.0
2021-01-15 09:40:00,207.61,208.6,207.13,208.6,384398.0,207.61,208.6,207.13,208.6,384398.0
2021-01-15 09:50:00,208.61,208.82,207.81,208.42,373004.0,208.61,208.82,207.81,208.42,373004.0
2021-01-15 10:00:00,208.47,208.48,206.04,206.15,481946.0,208.47,208.48,206.04,206.15,481946.0
2021-01-15 10:10:00,206.18,206.99,205.87,206.37,307016.0,206.18,206.99,205.87,206.37,307016.0
2021-01-15 10:20:00,206.4,206.59,205.05,206.59,490359.0,206.4,206.59,205.05,206.59,490359.0
2021-01-15 10:30:00,206.55,207.03,206.25,206.69,319865.0,206.55,207.03,206.25,206.69,319865.0
2021-01-15 10:40:00,206.64,206.9,206.16,206.64,136941.0,206.64,206.9,206.16,206.64,136941.0
2021-01-15 10:50:00,206.58,207.02,206.58,206.76,180349.0,206.58,207.02,206.58,206.76,180349.0
2021-01-15 11:00:00,206.78,206.89,206.26,206.27,196131.0,206.78,206.89,206.26,206.27,196131.0
2021-01-15 11:10:00,206.29,206.29,205.47,206.14,394945.0,206.29,206.29,205.47,206.14,394945.0
2021-01-15 11:20:00,206.17,206.98,206.07,206.92,178881.0,206.17,206.98,206.07,206.92,178881.0
2021-01-15 11:30:00,206.92,207.02,206.66,206.79,263219.0,206.92,207.02,206.66,206.79,263219.0
2021-01-15 11:40:00,206.88,206.9,206.12,206.12,129969.0,206.88,206.9,206.12,206.12,129969.0
2021-01-15 11:50:00,206.18,206.25,205.5,205.61,234634.0,206.18,206.25,205.5,205.61,234634.0
2021-01-15 12:00:00,205.61,206.19,205.42,205.75,183986.0,205.61,206.19,205.42,205.75,183986.0
2021-01-15 12:10:00,205.76,206.32,205.45,206.06,185337.0,205.76,206.32,205.45,206.06,185337.0
2021-01-15 12:20:00,206.03,206.15,205.85,205.92,61166.0,206.03,206.15,205.85,205.92,61166.0
2021-01-15 12:30:00,205.93,206.31,205.87,206.31,107053.0,205.93,206.31,205.87,206.31,107053.0
2021-01-15 12:40:00,206.22,206.61,205.95,206.41,115748.0,206.22,206.61,205.95,206.41,115748.0
2021-01-15 12:50:00,206.39,207.09,206.17,206.8,126554.0,206.39,207.09,206.17,206.8,126554.0
2021-01-15 13:00:00,206.8,206.85,206.3,206.35,54074.0,206.8,206.85,206.3,206.35,54074.0
2021-01-15 13:10:00,206.48,207.0,206.3,206.84,63027.0,206.48,207.0,206.3,206.84,63027.0
2021-01-15 13:20:00,206.81,207.0,206.41,206.5,82063.0,206.81,207.0,206.41,206.5,82063.0
2021-01-15 13:30:00,206.45,206.71,206.03,206.53,88344.0,206.45,206.71,206.03,206.53,88344.0
2021-01-15 13:40:00,206.6,206.77,206.48,206.55,53751.0,206.6,206.77,206.48,206.55,53751.0
2021-01-15 13:50:00,206.46,206.6,205.74,206.29,143655.0,206.46,206.6,205.74,206.29,143655.0
2021-01-15 14:00:00,206.34,206.37,205.67,205.72,101767.0,206.34,206.37,205.67,205.72,101767.0
2021-01-15 14:10:00,205.74,205.79,205.25,205.34,218469.0,205.74,205.79,205.25,205.34,218469.0
2021-01-15 14:20:00,205.28,205.83,205.26,205.78,161057.0,205.28,205.83,205.26,205.78,161057.0
2021-01-15 14:30:00,205.78,205.98,205.7,205.81,65868.0,205.78,205.98,205.7,205.81,65868.0
2021-01-15 14:40:00,205.77,205.77,205.48,205.52,86280.0,205.77,205.77,205.48,205.52,86280.0
2021-01-15 14:50:00,205.57,205.6,205.17,205.21,93618.0,205.57,205.6,205.17,205.21,93618.0
2021-01-15 15:00:00,205.26,205.41,204.69,204.72,214055.0,205.26,205.41,204.69,204.72,214055.0
2021-01-15 15:10:00,204.75,205.35,204.72,205.1,138437.0,204.75,205.35,204.72,205.1,138437.0
2021-01-15 15:20:00,205.07,205.24,204.7,205.04,138272.0,205.07,205.24,204.7,205.04,138272.0
2021-01-15 15:30:00,205.05,205.4,204.9,204.99,209800.0,205.05,205.4,204.9,204.99,209800.0
2021-01-15 15:40:00,205.0,205.27,204.78,204.94,216506.0,205.0,205.27,204.78,204.94,216506.0
2021-01-15 15:50:00,204.98,205.1,204.2,204.27,521885.0,204.98,205.1,204.2,204.27,521885.0
2021-01-19 09:30:00,206.99,209.25,206.52,208.8,735036.0,206.99,209.25,206.52,208.8,735036.0
2021-01-19 09:40:00,208.86,209.88,208.29,208.93,489122.0,208.86,209.88,208.29,208.93,489122.0
2021-01-19 09:50:00,208.87,209.68,208.42,209.63,498389.0,208.87,209.68,208.42,209.63,498389.0
2021-01-19 10:00:00,209.63,210.01,208.64,208.86,573217.0,209.63,210.01,208.64,208.86,573217.0
2021-01-19 10:10:00,208.94,208.95,207.0,207.43,364290.0,208.94,208.95,207.0,207.43,364290.0
2021-01-19 10:20:00,207.42,208.07,207.21,208.01,315176.0,207.42,208.07,207.21,208.01,315176.0
2021-01-19 10:30:00,207.97,209.85,207.89,209.7,329703.0,207.97,209.85,207.89,209.7,329703.0
2021-01-19 10:40:00,209.71,210.45,209.27,209.86,358073.0,209.71,210.45,209.27,209.86,358073.0
2021-01-19 10:50:00,209.88,210.33,209.35,209.4,435455.0,209.88,210.33,209.35,209.4,435455.0
2021-01-19 11:00:00,209.38,210.65,209.31,209.47,367242.0,209.38,210.65,209.31,209.47,367242.0
2021-01-19 11:10:00,209.53,209.75,208.93,209.07,161236.0,209.53,209.75,208.93,209.07,161236.0
2021-01-19 11:20:00,209.13,209.25,208.56,208.87,145587.0,209.13,209.25,208.56,208.87,145587.0
2021-01-19 11:30:00,208.85,209.07,208.04,208.76,165973.0,208.85,209.07,208.04,208.76,165973.0
2021-01-19 11:40:00,208.74,208.93,208.1,208.47,192057.0,208.74,208.93,208.1,208.47,192057.0
2021-01-19 11:50:00,208.5,208.95,208.39,208.56,90404.0,208.5,208.95,208.39,208.56,90404.0
2021-01-19 12:00:00,208.5,208.6,207.54,207.93,274632.0,208.5,208.6,207.54,207.93,274632.0
2021-01-19 12:10:00,207.87,208.11,207.63,207.8,189656.0,207.87,208.11,207.63,207.8,189656.0
2021-01-19 12:20:00,207.8,208.35,207.77,208.09,92363.0,207.8,208.35,207.77,208.09,92363.0
2021-01-19 12:30:00,208.1,208.56,207.85,208.3,253159.0,208.1,208.56,207.85,208.3,253159.0
2021-01-19 12:40:00,208.26,208.7,208.04,208.56,98910.0,208.26,208.7,208.04,208.56,98910.0
2021-01-19 12:50:00,208.55,209.03,208.39,208.91,78340.0,208.55,209.03,208.39,208.91,78340.0
2021-01-19 13:00:00,208.93,209.26,208.83,209.12,111589.0,208.93,209.26,208.83,209.12,111589.0
2021-01-19 13:10:00,209.13,209.27,208.86,209.05,71348.0,209.13,209.27,208.86,209.05,71348.0
2021-01-19 13:20:00,209.03,209.43,208.95,209.43,60436.0,209.03,209.43,208.95,209.43,60436.0
2021-01-19 13:30:00,209.43,209.97,209.4,209.81,145794.0,209.43,209.97,209.4,209.81,145794.0
2021-01-19 13:40:00,209.82,210.8,209.74,210.74,264460.0,209.82,210.8,209.74,210.74,264460.0
2021-01-19 13:50:00,210.75,210.95,210.51,210.61,183289.0,210.75,210.95,210.51,210.61,183289.0
2021-01-19 14:00:00,210.65,210.73,210.07,210.35,182539.0,210.65,210.73,210.07,210.35,182539.0
2021-01-19 14:10:00,210.35,210.85,210.19,210.72,168622.0,210.35,210.85,210.19,210.72,168622.0
2021-01-19 14:20:00,210.74,210.78,210.3,210.55,116650.0,210.74,210.78,210.3,210.55,116650.0
2021-01-19 14:30:00,210.58,211.19,210.58,211.04,250322.0,210.58,211.19,210.58,211.04,250322.0
2021-01-19 14:40:00,211.05,211.34,210.67,211.2,148515.0,211.05,211.34,210.67,211.2,148515.0
2021-01-19 14:50:00,211.17,211.2,210.86,210.9,70308.0,211.17,211.2,210.86,210.9,70308.0
2021-01-19 15:00:00,210.89,211.52,210.89,211.34,167467.0,210.89,211.52,210.89,211.34,167467.0
2021-01-19 15:10:00,211.32,211.4,210.82,210.94,90819.0,211.32,211.4,210.82,210.94,90819.0
2021-01-19 15:20:00,210.94,211.2,210.78,211.1,106064.0,210.94,211.2,210.78,211.1,106064.0
2021-01-19 15:30:00,211.11,211.12,210.47,210.66,107560.0,211.11,211.12,210.47,210.66,107560.0
2021-01-19 15:40:00,210.65,210.89,210.64,210.76,126868.0,210.65,210.89,210.64,210.76,126868.0
2021-01-19 15:50:00,210.77,210.99,210.6,210.7,258094.0,210.77,210.99,210.6,210.7,258094.0
2021-01-20 09:30:00,213.24,215.59,212.07,214.61,858229.0,213.24,215.59,212.07,214.61,858229.0
2021-01-20 09:40:00,214.59,215.33,213.92,214.67,505801.0,214.59,215.33,213.92,214.67,505801.0
2021-01-20 09:50:00,214.68,214.77,212.43,212.99,463135.0,214.68,214.77,212.43,212.99,463135.0
2021-01-20 10:00:00,213.01,214.43,212.69,214.4,365992.0,213.01,214.43,212.69,214.4,365992.0
2021-01-20 10:10:00,214.37,214.74,213.61,213.88,374493.0,214.37,214.74,213.61,213.88,374493.0
2021-01-20 10:20:00,213.89,214.2,213.23,213.78,240042.0,213.89,214.2,213.23,213.78,240042.0
2021-01-20 10:30:00,213.73,214.41,213.73,214.33,280274.0,213.73,214.41,213.73,214.33,280274.0
2021-01-20 10:40:00,214.33,214.77,213.52,213.62,394999.0,214.33,214.77,213.52,213.62,394999.0
2021-01-20 10:50:00,213.6,213.62,212.19,212.67,243479.0,213.6,213.62,212.19,212.67,243479.0
2021-01-20 11:00:00,212.64,212.64,211.3,211.4,222661.0,212.64,212.64,211.3,211.4,222661.0
2021-01-20 11:10:00,211.43,212.21,211.21,211.59,234702.0,211.43,212.21,211.21,211.59,234702.0
2021-01-20 11:20:00,211.53,212.27,211.26,212.27,150323.0,211.53,212.27,211.26,212.27,150323.0
2021-01-20 11:30:00,212.27,212.55,212.1,212.52,139691.0,212.27,212.55,212.1,212.52,139691.0
2021-01-20 11:40:00,212.55,212.56,211.78,211.8,103605.0,212.55,212.56,211.78,211.8,103605.0
2021-01-20 11:50:00,211.79,211.93,211.54,211.74,90568.0,211.79,211.93,211.54,211.74,90568.0
2021-01-20 12:00:00,211.81,212.48,211.67,212.3,121300.0,211.81,212.48,211.67,212.3,121300.0
2021-01-20 12:10:00,212.31,212.57,211.95,212.17,82528.0,212.31,212.57,211.95,212.17,82528.0
2021-01-20 12:20:00,212.22,212.38,212.06,212.27,57898.0,212.22,212.38,212.06,212.27,57898.0
2021-01-20 12:30:00,212.31,212.38,211.37,211.49,95198.0,212.31,212.38,211.37,211.49,95198.0
2021-01-20 12:40:00,211.47,212.19,211.47,211.98,81793.0,211.47,212.19,211.47,211.98,81793.0
2021-01-20 12:50:00,211.93,212.55,211.91,212.32,67022.0,211.93,212.55,211.91,212.32,67022.0
2021-01-20 13:00:00,212.35,212.41,212.12,212.27,43316.0,212.35,212.41,212.12,212.27,43316.0
2021-01-20 13:10:00,212.26,212.73,211.6,212.29,199072.0,212.26,212.73,211.6,212.29,199072.0
2021-01-20 13:20:00,212.26,212.73,212.14,212.45,74400.0,212.26,212.73,212.14,212.45,74400.0
2021-01-20 13:30:00,212.53,212.7,212.27,212.45,52594.0,212.53,212.7,212.27,212.45,52594.0
2021-01-20 13:40:00,212.45,212.5,211.86,211.92,53410.0,212.45,212.5,211.86,211.92,53410.0
2021-01-20 13:50:00,211.92,212.33,211.86,212.12,76933.0,211.92,212.33,211.86,212.12,76933.0
2021-01-20 14:00:00,212.18,212.26,211.97,212.26,50267.0,212.18,212.26,211.97,212.26,50267.0
2021-01-20 14:10:00,212.27,212.37,211.94,212.17,176292.0,212.27,212.37,211.94,212.17,176292.0
2021-01-20 14:20:00,212.17,212.44,212.02,212.35,210132.0,212.17,212.44,212.02,212.35,210132.0
2021-01-20 14:30:00,212.34,212.64,212.23,212.33,244561.0,212.34,212.64,212.23,212.33,244561.0
2021-01-20 14:40:00,212.35,212.48,212.15,212.42,110514.0,212.35,212.48,212.15,212.42,110514.0
2021-01-20 14:50:00,212.44,212.61,212.17,212.3,112086.0,212.44,212.61,212.17,212.3,112086.0
2021-01-20 15:00:00,212.25,212.43,211.95,211.99,128991.0,212.25,212.43,211.95,211.99,128991.0
2021-01-20 15:10:00,211.99,211.99,211.55,211.75,123858.0,211.99,211.99,211.55,211.75,123858.0
2021-01-20 15:20:00,211.74,211.77,211.4,211.45,89571.0,211.74,211.77,211.4,211.45,89571.0
2021-01-20 15:30:00,211.45,211.68,211.25,211.45,108795.0,211.45,211.68,211.25,211.45,108795.0
2021-01-20 15:40:00,211.43,211.75,211.38,211.6,112268.0,211.43,211.75,211.38,211.6,112268.0
2021-01-20 15:50:00,211.58,211.75,211.38,211.4,293754.0,211.58,211.75,211.38,211.4,293754.0
2021-01-21 09:30:00,211.72,211.93,209.7,210.27,695081.0,211.72,211.93,209.7,210.27,695081.0
2021-01-21 09:40:00,210.25,210.59,208.4,208.95,459711.0,210.25,210.59,208.4,208.95,459711.0
2021-01-21 09:50:00,208.94,209.08,208.36,208.73,402683.0,208.94,209.08,208.36,208.73,402683.0
2021-01-21 10:00:00,208.78,208.9,207.67,207.91,366638.0,208.78,208.9,207.67,207.91,366638.0
2021-01-21 10:10:00,207.89,208.58,207.7,208.36,352278.0,207.89,208.58,207.7,208.36,352278.0
2021-01-21 10:20:00,208.33,208.85,207.9,208.67,386365.0,208.33,208.85,207.9,208.67,386365.0
2021-01-21 10:30:00,208.64,208.79,207.56,207.8,254713.0,208.64,208.79,207.56,207.8,254713.0
2021-01-21 10:40:00,207.8,208.13,207.42,208.07,257941.0,207.8,208.13,207.42,208.07,257941.0
2021-01-21 10:50:00,208.04,208.29,207.67,207.83,192898.0,208.04,208.29,207.67,207.83,192898.0
2021-01-21 11:00:00,207.84,208.08,207.17,207.58,286389.0,207.84,208.08,207.17,207.58,286389.0
2021-01-21 11:10:00,207.56,207.7,206.92,207.64,332258.0,207.56,207.7,206.92,207.64,332258.0
2021-01-21 11:20:00,207.61,207.84,207.51,207.72,106153.0,207.61,207.84,207.51,207.72,106153.0
2021-01-21 11:30:00,207.71,207.79,206.34,206.68,347731.0,207.71,207.79,206.34,206.68,347731.0
2021-01-21 11:40:00,206.62,207.18,206.52,206.94,190946.0,206.62,207.18,206.52,206.94,190946.0
2021-01-21 11:50:00,206.89,207.28,206.71,207.09,152759.0,206.89,207.28,206.71,207.09,152759.0
2021-01-21 12:00:00,207.1,207.85,207.0,207.69,277239.0,207.1,207.85,207.0,207.69,277239.0
2021-01-21 12:10:00,207.69,207.75,206.56,206.62,279031.0,207.69,207.75,206.56,206.62,279031.0
2021-01-21 12:20:00,206.55,207.07,206.34,206.98,197437.0,206.55,207.07,206.34,206.98,197437.0
2021-01-21 12:30:00,206.97,207.23,206.67,207.13,111381.0,206.97,207.23,206.67,207.13,111381.0
2021-01-21 12:40:00,207.15,207.47,207.11,207.12,109533.0,207.15,207.47,207.11,207.12,109533.0
2021-01-21 12:50:00,207.12,207.44,206.7,207.28,137059.0,207.12,207.44,206.7,207.28,137059.0
2021-01-21 13:00:00,207.23,207.46,206.99,207.1,113448.0,207.23,207.46,206.99,207.1,113448.0
2021-01-21 13:10:00,207.09,207.34,207.01,207.26,113024.0,207.09,207.34,207.01,207.26,113024.0
2021-01-21 13:20:00,207.23,207.37,206.92,206.97,108695.0,207.23,207.37,206.92,206.97,108695.0
2021-01-21 13:30:00,206.93,207.31,206.92,207.14,91942.0,206.93,207.31,206.92,207.14,91942.0
2021-01-21 13:40:00,207.14,207.25,206.88,207.09,83905.0,207.14,207.25,206.88,207.09,83905.0
2021-01-21 13:50:00,207.12,207.33,207.01,207.24,97255.0,207.12,207.33,207.01,207.24,97255.0
2021-01-21 14:00:00,207.24,207.67,207.21,207.53,139480.0,207.24,207.67,207.21,207.53,139480.0
2021-01-21 14:10:00,207.57,207.93,207.36,207.92,125359.0,207.57,207.93,207.36,207.92,125359.0
2021-01-21 14:20:00,207.9,207.97,207.58,207.76,141663.0,207.9,207.97,207.58,207.76,141663.0
2021-01-21 14:30:00,207.71,207.99,207.29,207.72,115520.0,207.71,207.99,207.29,207.72,115520.0
2021-01-21 14:40:00,207.71,208.22,207.66,207.8,213029.0,207.71,208.22,207.66,207.8,213029.0
2021-01-21 14:50:00,207.8,207.95,207.49,207.54,106441.0,207.8,207.95,207.49,207.54,106441.0
2021-01-21 15:00:00,207.56,207.56,207.09,207.39,120486.0,207.56,207.56,207.09,207.39,120486.0
2021-01-21 15:10:00,207.36,207.45,207.17,207.33,100002.0,207.36,207.45,207.17,207.33,100002.0
2021-01-21 15:20:00,207.33,207.45,207.03,207.23,95558.0,207.33,207.45,207.03,207.23,95558.0
2021-01-21 15:30:00,207.25,207.69,207.24,207.46,143413.0,207.25,207.69,207.24,207.46,143413.0
2021-01-21 15:40:00,207.45,207.61,207.35,207.37,135543.0,207.45,207.61,207.35,207.37,135543.0
2021-01-21 15:50:00,207.35,207.68,207.21,207.46,300160.0,207.35,207.68,207.21,207.46,300160.0
2021-01-22 09:30:00,205.55,206.55,204.55,206.29,575928.0,205.55,206.55,204.55,206.29,575928.0
2021-01-22 09:40:00,206.21,206.21,204.76,205.68,382234.0,206.21,206.21,204.76,205.68,382234.0
2021-01-22 09:50:00,205.69,205.86,204.53,204.95,388471.0,205.69,205.86,204.53,204.95,388471.0
2021-01-22 10:00:00,205.04,205.26,204.79,205.18,194068.0,205.04,205.26,204.79,205.18,194068.0
2021-01-22 10:10:00,205.16,205.36,204.63,205.29,198791.0,205.16,205.36,204.63,205.29,198791.0
2021-01-22 10:20:00,205.33,205.34,204.4,204.66,228042.0,205.33,205.34,204.4,204.66,228042.0
2021-01-22 10:30:00,204.68,204.9,204.27,204.61,193374.0,204.68,204.9,204.27,204.61,193374.0
2021-01-22 10:40:00,204.61,204.88,204.48,204.58,120349.0,204.61,204.88,204.48,204.58,120349.0
2021-01-22 10:50:00,204.58,204.61,204.33,204.54,130119.0,204.58,204.61,204.33,204.54,130119.0
2021-01-22 11:00:00,204.59,204.88,204.45,204.72,134010.0,204.59,204.88,204.45,204.72,134010.0
2021-01-22 11:10:00,204.72,204.88,204.53,204.74,98780.0,204.72,204.88,204.53,204.74,98780.0
2021-01-22 11:20:00,204.74,205.32,204.7,205.02,175703.0,204.74,205.32,204.7,205.02,175703.0
2021-01-22 11:30:00,204.98,205.58,204.83,205.56,112697.0,204.98,205.58,204.83,205.56,112697.0
2021-01-22 11:40:00,205.56,205.76,205.33,205.66,125894.0,205.56,205.76,205.33,205.66,125894.0
2021-01-22 11:50:00,205.65,205.87,205.36,205.83,90957.0,205.65,205.87,205.36,205.83,90957.0
2021-01-22 12:00:00,205.8,206.04,205.29,205.33,97520.0,205.8,206.04,205.29,205.33,97520.0
2021-01-22 12:10:00,205.35,205.53,205.03,205.06,116712.0,205.35,205.53,205.03,205.06,116712.0
2021-01-22 12:20:00,205.08,205.18,204.97,205.11,68413.0,205.08,205.18,204.97,205.11,68413.0
2021-01-22 12:30:00,205.1,205.18,204.95,205.13,92093.0,205.1,205.18,204.95,205.13,92093.0
2021-01-22 12:40:00,205.14,205.3,204.93,205.11,65121.0,205.14,205.3,204.93,205.11,65121.0
2021-01-22 12:50:00,205.13,205.27,204.95,205.05,64349.0,205.13,205.27,204.95,205.05,64349.0
2021-01-22 13:00:00,205.07,205.15,204.84,204.85,64595.0,205.07,205.15,204.84,204.85,64595.0
2021-01-22 13:10:00,204.8,205.14,204.71,205.14,58976.0,204.8,205.14,204.71,205.14,58976.0
2021-01-22 13:20:00,205.14,205.23,204.91,205.11,60476.0,205.14,205.23,204.91,205.11,60476.0
2021-01-22 13:30:00,205.11,205.31,205.07,205.25,40956.0,205.11,205.31,205.07,205.25,40956.0
2021-01-22 13:40:00,205.27,205.51,205.16,205.23,59357.0,205.27,205.51,205.16,205.23,59357.0
2021-01-22 13:50:00,205.24,205.43,204.95,204.98,80488.0,205.24,205.43,204.95,204.98,80488.0
2021-01-22 14:00:00,204.95,205.3,204.86,205.07,55763.0,204.95,205.3,204.86,205.07,55763.0
2021-01-22 14:10:00,205.04,205.44,205.04,205.37,63026.0,205.04,205.44,205.04,205.37,63026.0
2021-01-22 14:20:00,205.35,205.55,205.3,205.51,74343.0,205.35,205.55,205.3,205.51,74343.0
2021-01-22 14:30:00,205.53,205.55,205.01,205.1,75731.0,205.53,205.55,205.01,205.1,75731.0
2021-01-22 14:40:00,205.13,205.2,205.0,205.17,68754.0,205.13,205.2,205.0,205.17,68754.0
2021-01-22 14:50:00,205.22,205.32,205.13,205.16,62306.0,205.22,205.32,205.13,205.16,62306.0
2021-01-22 15:00:00,205.18,205.27,205.01,205.22,78600.0,205.18,205.27,205.01,205.22,78600.0
2021-01-22 15:10:00,205.2,205.8,205.2,205.57,146375.0,205.2,205.8,205.2,205.57,146375.0
2021-01-22 15:20:00,205.57,206.12,205.54,206.09,137161.0,205.57,206.12,205.54,206.09,137161.0
2021-01-22 15:30:00,206.09,206.49,205.82,206.37,182253.0,206.09,206.49,205.82,206.37,182253.0
2021-01-22 15:40:00,206.38,206.7,206.23,206.34,179515.0,206.38,206.7,206.23,206.34,179515.0
2021-01-22 15:50:00,206.26,206.41,205.79,205.83,253704.0,206.26,206.41,205.79,205.83,253704.0
2021-01-25 09:30:00,203.27,203.8,200.9,201.09,1269115.0,203.27,203.8,200.9,201.09,1269115.0
2021-01-25 09:40:00,201.09,202.25,200.71,201.33,643172.0,201.09,202.25,200.71,201.33,643172.0
2021-01-25 09:50:00,201.27,201.6,200.58,201.04,442532.0,201.27,201.6,200.58,201.04,442532.0
2021-01-25 10:00:00,201.07,201.97,200.48,201.96,565492.0,201.07,201.97,200.48,201.96,565492.0
2021-01-25 10:10:00,201.94,203.0,201.92,202.88,558680.0,201.94,203.0,201.92,202.88,558680.0
2021-01-25 10:20:00,202.85,203.26,202.61,202.72,290443.0,202.85,203.26,202.61,202.72,290443.0
2021-01-25 10:30:00,202.72,203.15,202.42,202.53,164603.0,202.72,203.15,202.42,202.53,164603.0
2021-01-25 10:40:00,202.48,203.11,201.91,201.93,184479.0,202.48,203.11,201.91,201.93,184479.0
2021-01-25 10:50:00,201.93,201.94,200.72,200.78,287911.0,201.93,201.94,200.72,200.78,287911.0
2021-01-25 11:00:00,200.73,201.02,199.3,199.37,629730.0,200.73,201.02,199.3,199.37,629730.0
2021-01-25 11:10:00,199.34,201.26,199.33,201.1,390858.0,199.34,201.26,199.33,201.1,390858.0
2021-01-25 11:20:00,201.07,201.29,199.97,200.34,255351.0,201.07,201.29,199.97,200.34,255351.0
2021-01-25 11:30:00,200.36,200.95,200.0,200.59,273564.0,200.36,200.95,200.0,200.59,273564.0
2021-01-25 11:40:00,200.56,201.5,200.21,200.81,420596.0,200.56,201.5,200.21,200.81,420596.0
2021-01-25 11:50:00,200.83,201.19,200.3,201.09,363457.0,200.83,201.19,200.3,201.09,363457.0
2021-01-25 12:00:00,201.1,201.5,200.81,201.45,166569.0,201.1,201.5,200.81,201.45,166569.0
2021-01-25 12:10:00,201.47,201.5,200.06,200.25,178301.0,201.47,201.5,200.06,200.25,178301.0
2021-01-25 12:20:00,200.17,200.75,200.02,200.6,181576.0,200.17,200.75,200.02,200.6,181576.0
2021-01-25 12:30:00,200.6,201.44,200.41,201.04,125737.0,200.6,201.44,200.41,201.04,125737.0
2021-01-25 12:40:00,201.1,201.51,200.71,201.03,94548.0,201.1,201.51,200.71,201.03,94548.0
2021-01-25 12:50:00,201.06,201.5,200.83,201.36,141401.0,201.06,201.5,200.83,201.36,141401.0
2021-01-25 13:00:00,201.32,201.5,201.07,201.38,139724.0,201.32,201.5,201.07,201.38,139724.0
2021-01-25 13:10:00,201.41,202.39,201.3,202.24,258056.0,201.41,202.39,201.3,202.24,258056.0
2021-01-25 13:20:00,202.21,202.89,202.02,202.6,142349.0,202.21,202.89,202.02,202.6,142349.0
2021-01-25 13:30:00,202.7,203.15,202.41,202.75,140081.0,202.7,203.15,202.41,202.75,140081.0
2021-01-25 13:40:00,202.72,203.02,202.02,202.65,114300.0,202.72,203.02,202.02,202.65,114300.0
2021-01-25 13:50:00,202.62,203.05,202.56,202.75,112218.0,202.62,203.05,202.56,202.75,112218.0
2021-01-25 14:00:00,202.77,203.1,202.49,202.61,86639.0,202.77,203.1,202.49,202.61,86639.0
2021-01-25 14:10:00,202.53,202.9,202.21,202.41,148011.0,202.53,202.9,202.21,202.41,148011.0
2021-01-25 14:20:00,202.41,202.47,202.0,202.4,85098.0,202.41,202.47,202.0,202.4,85098.0
2021-01-25 14:30:00,202.39,202.44,201.82,201.98,72647.0,202.39,202.44,201.82,201.98,72647.0
2021-01-25 14:40:00,201.98,202.37,201.93,202.28,77754.0,201.98,202.37,201.93,202.28,77754.0
2021-01-25 14:50:00,202.28,202.41,201.97,202.34,95025.0,202.28,202.41,201.97,202.34,95025.0
2021-01-25 15:00:00,202.34,202.8,202.29,202.4,133807.0,202.34,202.8,202.29,202.4,133807.0
2021-01-25 15:10:00,202.39,202.43,201.96,202.28,117773.0,202.39,202.43,201.96,202.28,117773.0
2021-01-25 15:20:00,202.32,202.32,201.9,201.94,101345.0,202.32,202.32,201.9,201.94,101345.0
2021-01-25 15:30:00,201.95,202.21,201.87,202.1,130158.0,201.95,202.21,201.87,202.1,130158.0
2021-01-25 15:40:00,202.12,202.65,202.12,202.52,138229.0,202.12,202.65,202.12,202.52,138229.0
2021-01-25 15:50:00,202.55,203.5,202.49,203.32,397389.0,202.55,203.5,202.49,203.32,397389.0
2021-01-26 09:30:00,205.34,208.35,205.3,207.22,694806.0,205.34,208.35,205.3,207.22,694806.0
2021-01-26 09:40:00,207.22,207.99,205.03,205.77,406619.0,207.22,207.99,205.03,205.77,406619.0
2021-01-26 09:50:00,205.71,206.6,204.63,204.63,287122.0,205.71,206.6,204.63,204.63,287122.0
2021-01-26 10:00:00,204.68,204.97,204.17,204.7,217121.0,204.68,204.97,204.17,204.7,217121.0
2021-01-26 10:10:00,204.71,204.87,203.32,203.5,291254.0,204.71,204.87,203.32,203.5,291254.0
2021-01-26 10:20:00,203.45,204.0,203.25,203.44,283689.0,203.45,204.0,203.25,203.44,283689.0
2021-01-26 10:30:00,203.45,203.56,202.75,203.16,435178.0,203.45,203.56,202.75,203.16,435178.0
2021-01-26 10:40:00,203.16,204.11,202.95,203.96,332438.0,203.16,204.11,202.95,203.96,332438.0
2021-01-26 10:50:00,204.0,204.03,202.38,202.67,377422.0,204.0,204.03,202.38,202.67,377422.0
2021-01-26 11:00:00,202.61,203.34,202.45,202.77,258885.0,202.61,203.34,202.45,202.77,258885.0
2021-01-26 11:10:00,202.73,203.41,202.72,203.16,178891.0,202.73,203.41,202.72,203.16,178891.0
2021-01-26 11:20:00,203.16,203.68,203.1,203.33,202555.0,203.16,203.68,203.1,203.33,202555.0
2021-01-26 11:30:00,203.31,203.99,203.21,203.56,212877.0,203.31,203.99,203.21,203.56,212877.0
2021-01-26 11:40:00,203.58,203.7,202.27,202.56,233551.0,203.58,203.7,202.27,202.56,233551.0
2021-01-26 11:50:00,202.53,202.76,202.27,202.51,148719.0,202.53,202.76,202.27,202.51,148719.0
2021-01-26 12:00:00,202.55,202.86,202.38,202.53,149438.0,202.55,202.86,202.38,202.53,149438.0
2021-01-26 12:10:00,202.51,202.8,201.89,202.19,203808.0,202.51,202.8,201.89,202.19,203808.0
2021-01-26 12:20:00,202.2,203.14,201.92,202.96,258828.0,202.2,203.14,201.92,202.96,258828.0
2021-01-26 12:30:00,202.92,203.31,202.82,203.22,166804.0,202.92,203.31,202.82,203.22,166804.0
2021-01-26 12:40:00,203.24,203.29,202.55,202.81,125085.0,203.24,203.29,202.55,202.81,125085.0
2021-01-26 12:50:00,202.76,202.98,202.62,202.65,85103.0,202.76,202.98,202.62,202.65,85103.0
2021-01-26 13:00:00,202.66,203.04,202.56,203.04,90616.0,202.66,203.04,202.56,203.04,90616.0
2021-01-26 13:10:00,203.05,203.57,203.02,203.36,178676.0,203.05,203.57,203.02,203.36,178676.0
2021-01-26 13:20:00,203.39,203.47,203.01,203.13,102809.0,203.39,203.47,203.01,203.13,102809.0
2021-01-26 13:30:00,203.16,203.22,202.85,203.11,123030.0,203.16,203.22,202.85,203.11,123030.0
2021-01-26 13:40:00,203.11,203.26,202.66,202.89,81926.0,203.11,203.26,202.66,202.89,81926.0
2021-01-26 13:50:00,202.84,203.05,202.58,202.62,83765.0,202.84,203.05,202.58,202.62,83765.0
2021-01-26 14:00:00,202.63,202.87,202.58,202.72,71943.0,202.63,202.87,202.58,202.72,71943.0
2021-01-26 14:10:00,202.72,203.09,202.71,202.84,101389.0,202.72,203.09,202.71,202.84,101389.0
2021-01-26 14:20:00,202.85,202.98,202.48,202.64,189769.0,202.85,202.98,202.48,202.64,189769.0
2021-01-26 14:30:00,202.63,203.49,202.6,203.38,143440.0,202.63,203.49,202.6,203.38,143440.0
2021-01-26 14:40:00,203.44,203.6,202.93,202.93,203984.0,203.44,203.6,202.93,202.93,203984.0
2021-01-26 14:50:00,202.93,203.35,202.77,203.22,171821.0,202.93,203.35,202.77,203.22,171821.0
2021-01-26 15:00:00,203.2,203.2,202.8,202.86,91435.0,203.2,203.2,202.8,202.86,91435.0
2021-01-26 15:10:00,202.89,203.25,202.89,203.08,111587.0,202.89,203.25,202.89,203.08,111587.0
2021-01-26 15:20:00,203.05,203.12,202.65,203.06,131019.0,203.05,203.12,202.65,203.06,131019.0
2021-01-26 15:30:00,203.03,203.22,202.62,202.68,136440.0,203.03,203.22,202.62,202.68,136440.0
2021-01-26 15:40:00,202.64,202.82,202.45,202.6,194176.0,202.64,202.82,202.45,202.6,194176.0
2021-01-26 15:50:00,202.64,202.69,201.79,202.0,455561.0,202.64,202.69,201.79,202.0,455561.0
2021-01-27 09:30:00,197.0,197.5,193.81,193.84,1388175.0,197.0,197.5,193.81,193.84,1388175.0
2021-01-27 09:40:00,193.91,195.11,192.31,192.8,858691.0,193.91,195.11,192.31,192.8,858691.0
2021-01-27 09:50:00,192.67,193.5,191.85,192.95,878298.0,192.67,193.5,191.85,192.95,878298.0
2021-01-27 10:00:00,193.04,194.28,192.5,193.5,626169.0,193.04,194.28,192.5,193.5,626169.0
2021-01-27 10:10:00,193.45,196.04,193.44,196.0,687100.0,193.45,196.04,193.44,196.0,687100.0
2021-01-27 10:20:00,195.94,196.6,195.49,196.08,462032.0,195.94,196.6,195.49,196.08,462032.0
2021-01-27 10:30:00,196.03,196.46,195.06,195.59,340438.0,196.03,196.46,195.06,195.59,340438.0
2021-01-27 10:40:00,195.58,196.05,195.11,195.56,404759.0,195.58,196.05,195.11,195.56,404759.0
2021-01-27 10:50:00,195.56,197.31,195.09,196.9,513977.0,195.56,197.31,195.09,196.9,513977.0
2021-01-27 11:00:00,196.98,199.47,196.57,198.02,649353.0,196.98,199.47,196.57,198.02,649353.0
2021-01-27 11:10:00,198.02,198.2,195.75,195.75,336698.0,198.02,198.2,195.75,195.75,336698.0
2021-01-27 11:20:00,195.75,197.33,195.74,197.16,307341.0,195.75,197.33,195.74,197.16,307341.0
2021-01-27 11:30:00,197.19,197.7,196.55,197.3,227946.0,197.19,197.7,196.55,197.3,227946.0
2021-01-27 11:40:00,197.32,198.04,196.42,196.51,246047.0,197.32,198.04,196.42,196.51,246047.0
2021-01-27 11:50:00,196.47,196.87,195.2,195.47,289260.0,196.47,196.87,195.2,195.47,289260.0
2021-01-27 12:00:00,195.4,196.67,195.11,196.41,205499.0,195.4,196.67,195.11,196.41,205499.0
2021-01-27 12:10:00,196.38,197.4,196.29,197.28,146760.0,196.38,197.4,196.29,197.28,146760.0
2021-01-27 12:20:00,197.27,197.41,195.74,195.88,196804.0,197.27,197.41,195.74,195.88,196804.0
2021-01-27 12:30:00,195.86,195.98,194.55,195.53,365531.0,195.86,195.98,194.55,195.53,365531.0
2021-01-27 12:40:00,195.53,196.23,195.5,195.69,185435.0,195.53,196.23,195.5,195.69,185435.0
2021-01-27 12:50:00,195.7,196.14,195.25,195.87,244478.0,195.7,196.14,195.25,195.87,244478.0
2021-01-27 13:00:00,195.84,196.14,195.01,195.2,198707.0,195.84,196.14,195.01,195.2,198707.0
2021-01-27 13:10:00,195.24,195.41,194.59,194.82,173603.0,195.24,195.41,194.59,194.82,173603.0
2021-01-27 13:20:00,194.85,195.15,194.63,194.71,141115.0,194.85,195.15,194.63,194.71,141115.0
2021-01-27 13:30:00,194.7,195.17,194.41,194.62,202134.0,194.7,195.17,194.41,194.62,202134.0
2021-01-27 13:40:00,194.61,194.7,194.26,194.51,168445.0,194.61,194.7,194.26,194.51,168445.0
2021-01-27 13:50:00,194.49,194.64,194.11,194.22,218203.0,194.49,194.64,194.11,194.22,218203.0
2021-01-27 14:00:00,194.18,194.64,193.75,194.14,262907.0,194.18,194.64,193.75,194.14,262907.0
2021-01-27 14:10:00,194.19,194.39,193.26,193.35,277817.0,194.19,194.39,193.26,193.35,277817.0
2021-01-27 14:20:00,193.32,193.95,193.18,193.4,214846.0,193.32,193.95,193.18,193.4,214846.0
2021-01-27 14:30:00,193.35,193.6,192.81,193.43,316188.0,193.35,193.6,192.81,193.43,316188.0
2021-01-27 14:40:00,193.38,194.18,193.15,193.36,205021.0,193.38,194.18,193.15,193.36,205021.0
2021-01-27 14:50:00,193.42,193.68,192.95,193.35,223241.0,193.42,193.68,192.95,193.35,223241.0
2021-01-27 15:00:00,193.31,193.44,192.7,193.14,240828.0,193.31,193.44,192.7,193.14,240828.0
2021-01-27 15:10:00,193.18,194.0,193.14,193.42,226957.0,193.18,194.0,193.14,193.42,226957.0
2021-01-27 15:20:00,193.38,193.69,192.7,192.77,233447.0,193.38,193.69,192.7,192.77,233447.0
2021-01-27 15:30:00,192.7,193.33,192.4,192.7,331846.0,192.7,193.33,192.4,192.7,331846.0
2021-01-27 15:40:00,192.64,193.34,192.31,193.34,279962.0,192.64,193.34,192.31,193.34,279962.0
2021-01-27 15:50:00,193.24,194.47,193.19,194.03,582133.0,193.24,194.47,193.19,194.03,582133.0
2021-01-28 09:30:00,198.05,200.0,197.6,198.34,623519.0,198.05,200.0,197.6,198.34,623519.0
2021-01-28 09:40:00,198.35,199.39,197.39,198.04,406181.0,198.35,199.39,197.39,198.04,406181.0
2021-01-28 09:50:00,197.98,199.47,197.8,198.37,315065.0,197.98,199.47,197.8,198.37,315065.0
2021-01-28 10:00:00,198.27,198.7,196.93,197.38,288760.0,198.27,198.7,196.93,197.38,288760.0
2021-01-28 10:10:00,197.49,198.17,196.4,196.6,273930.0,197.49,198.17,196.4,196.6,273930.0
2021-01-28 10:20:00,196.56,197.43,196.0,196.92,183075.0,196.56,197.43,196.0,196.92,183075.0
2021-01-28 10:30:00,197.08,197.84,196.98,197.11,189591.0,197.08,197.84,196.98,197.11,189591.0
2021-01-28 10:40:00,197.08,197.35,196.2,196.57,194608.0,197.08,197.35,196.2,196.57,194608.0
2021-01-28 10:50:00,196.54,197.45,196.48,197.03,285325.0,196.54,197.45,196.48,197.03,285325.0
2021-01-28 11:00:00,197.13,197.94,196.51,197.49,196491.0,197.13,197.94,196.51,197.49,196491.0
2021-01-28 11:10:00,197.58,198.15,196.98,197.07,277229.0,197.58,198.15,196.98,197.07,277229.0
2021-01-28 11:20:00,197.05,197.29,196.3,196.51,146240.0,197.05,197.29,196.3,196.51,146240.0
2021-01-28 11:30:00,196.66,197.27,196.05,196.85,107016.0,196.66,197.27,196.05,196.85,107016.0
2021-01-28 11:40:00,196.89,197.28,196.24,197.18,123388.0,196.89,197.28,196.24,197.18,123388.0
2021-01-28 11:50:00,197.18,198.02,196.88,197.84,130928.0,197.18,198.02,196.88,197.84,130928.0
2021-01-28 12:00:00,197.83,199.2,197.83,198.81,267928.0,197.83,199.2,197.83,198.81,267928.0
2021-01-28 12:10:00,198.86,199.82,198.16,199.55,210897.0,198.86,199.82,198.16,199.55,210897.0
2021-01-28 12:20:00,199.72,200.42,198.99,200.18,212711.0,199.72,200.42,198.99,200.18,212711.0
2021-01-28 12:30:00,200.19,200.4,199.03,199.12,202177.0,200.19,200.4,199.03,199.12,202177.0
2021-01-28 12:40:00,199.07,199.34,198.89,199.05,110391.0,199.07,199.34,198.89,199.05,110391.0
2021-01-28 12:50:00,199.05,199.25,198.67,198.98,90477.0,199.05,199.25,198.67,198.98,90477.0
2021-01-28 13:00:00,199.07,199.14,198.25,198.49,82221.0,199.07,199.14,198.25,198.49,82221.0
2021-01-28 13:10:00,198.4,198.55,197.58,198.05,81605.0,198.4,198.55,197.58,198.05,81605.0
2021-01-28 13:20:00,198.05,198.62,197.75,198.29,90870.0,198.05,198.62,197.75,198.29,90870.0
2021-01-28 13:30:00,198.36,199.18,198.2,198.99,112239.0,198.36,199.18,198.2,198.99,112239.0
2021-01-28 13:40:00,199.02,199.02,198.37,198.62,153376.0,199.02,199.02,198.37,198.62,153376.0
2021-01-28 13:50:00,198.69,199.14,198.61,199.02,57245.0,198.69,199.14,198.61,199.02,57245.0
2021-01-28 14:00:00,199.05,199.06,198.54,198.59,50846.0,199.05,199.06,198.54,198.59,50846.0
2021-01-28 14:10:00,198.63,198.86,197.6,197.7,99987.0,198.63,198.86,197.6,197.7,99987.0
2021-01-28 14:20:00,197.77,198.26,197.63,198.02,94233.0,197.77,198.26,197.63,198.02,94233.0
2021-01-28 14:30:00,198.05,198.38,197.7,198.38,90745.0,198.05,198.38,197.7,198.38,90745.0
2021-01-28 14:40:00,198.27,198.75,197.97,198.71,68721.0,198.27,198.75,197.97,198.71,68721.0
2021-01-28 14:50:00,198.68,198.93,198.0,198.48,86207.0,198.68,198.93,198.0,198.48,86207.0
2021-01-28 15:00:00,198.28,198.47,198.01,198.09,61811.0,198.28,198.47,198.01,198.09,61811.0
2021-01-28 15:10:00,198.04,198.14,197.54,197.71,105014.0,198.04,198.14,197.54,197.71,105014.0
2021-01-28 15:20:00,197.71,197.83,196.84,196.85,134928.0,197.71,197.83,196.84,196.85,134928.0
2021-01-28 15:30:00,196.81,197.52,196.7,196.97,160964.0,196.81,197.52,196.7,196.97,160964.0
2021-01-28 15:40:00,196.94,197.85,196.74,197.77,196055.0,196.94,197.85,196.74,197.77,196055.0
2021-01-28 15:50:00,197.8,197.88,197.12,197.12,360261.0,197.8,197.88,197.12,197.12,360261.0
2021-01-29 09:30:00,198.3,199.75,197.12,197.4,697263.0,198.3,199.75,197.12,197.4,697263.0
2021-01-29 09:40:00,197.45,198.75,196.81,198.09,576061.0,197.45,198.75,196.81,198.09,576061.0
2021-01-29 09:50:00,198.01,200.35,197.61,199.96,423537.0,198.01,200.35,197.61,199.96,423537.0
2021-01-29 10:00:00,199.85,201.55,199.51,201.55,535357.0,199.85,201.55,199.51,201.55,535357.0
2021-01-29 10:10:00,201.45,201.57,200.0,200.25,362140.0,201.45,201.57,200.0,200.25,362140.0
2021-01-29 10:20:00,200.3,200.54,199.22,199.49,224401.0,200.3,200.54,199.22,199.49,224401.0
2021-01-29 10:30:00,199.53,200.43,198.9,198.99,224260.0,199.53,200.43,198.9,198.99,224260.0
2021-01-29 10:40:00,198.88,199.52,198.75,199.06,120168.0,198.88,199.52,198.75,199.06,120168.0
2021-01-29 10:50:00,199.0,199.35,198.43,198.68,120986.0,199.0,199.35,198.43,198.68,120986.0
2021-01-29 11:00:00,198.71,198.94,197.95,198.43,160576.0,198.71,198.94,197.95,198.43,160576.0
2021-01-29 11:10:00,198.4,198.4,197.34,197.75,142285.0,198.4,198.4,197.34,197.75,142285.0
2021-01-29 11:20:00,197.75,197.93,196.91,197.11,231529.0,197.75,197.93,196.91,197.11,231529.0
2021-01-29 11:30:00,196.96,197.06,195.76,196.35,255493.0,196.96,197.06,195.76,196.35,255493.0
2021-01-29 11:40:00,196.37,196.88,196.15,196.5,185107.0,196.37,196.88,196.15,196.5,185107.0
2021-01-29 11:50:00,196.79,197.05,196.0,197.05,177825.0,196.79,197.05,196.0,197.05,177825.0
2021-01-29 12:00:00,197.07,197.39,196.47,196.56,127873.0,197.07,197.39,196.47,196.56,127873.0
2021-01-29 12:10:00,196.54,196.8,195.26,195.42,202716.0,196.54,196.8,195.26,195.42,202716.0
2021-01-29 12:20:00,195.33,195.51,194.91,195.11,309746.0,195.33,195.51,194.91,195.11,309746.0
2021-01-29 12:30:00,195.12,195.35,194.02,194.15,283568.0,195.12,195.35,194.02,194.15,283568.0
2021-01-29 12:40:00,194.2,194.65,193.12,193.38,392545.0,194.2,194.65,193.12,193.38,392545.0
2021-01-29 12:50:00,193.32,195.72,193.3,195.09,336613.0,193.32,195.72,193.3,195.09,336613.0
2021-01-29 13:00:00,194.96,195.75,194.6,195.13,187381.0,194.96,195.75,194.6,195.13,187381.0
2021-01-29 13:10:00,195.07,195.13,193.5,193.81,241670.0,195.07,195.13,193.5,193.81,241670.0
2021-01-29 13:20:00,193.81,195.24,193.72,195.07,187875.0,193.81,195.24,193.72,195.07,187875.0
2021-01-29 13:30:00,195.0,195.05,194.55,194.81,86410.0,195.0,195.05,194.55,194.81,86410.0
2021-01-29 13:40:00,194.86,195.45,194.44,194.58,133402.0,194.86,195.45,194.44,194.58,133402.0
2021-01-29 13:50:00,194.67,194.86,194.16,194.2,90449.0,194.67,194.86,194.16,194.2,90449.0
2021-01-29 14:00:00,194.17,195.44,194.15,195.2,187798.0,194.17,195.44,194.15,195.2,187798.0
2021-01-29 14:10:00,195.17,195.22,194.69,194.99,119155.0,195.17,195.22,194.69,194.99,119155.0
2021-01-29 14:20:00,194.96,195.09,194.0,194.05,126871.0,194.96,195.09,194.0,194.05,126871.0
2021-01-29 14:30:00,194.06,194.2,193.51,193.98,231059.0,194.06,194.2,193.51,193.98,231059.0
2021-01-29 14:40:00,194.03,194.52,193.56,193.87,111271.0,194.03,194.52,193.56,193.87,111271.0
2021-01-29 14:50:00,193.9,194.36,193.8,193.83,130727.0,193.9,194.36,193.8,193.83,130727.0
2021-01-29 15:00:00,193.89,195.2,193.86,194.93,191795.0,193.89,195.2,193.86,194.93,191795.0
2021-01-29 15:10:00,194.96,195.6,194.83,195.25,208795.0,194.96,195.6,194.83,195.25,208795.0
2021-01-29 15:20:00,195.25,195.58,194.51,194.76,218257.0,195.25,195.58,194.51,194.76,218257.0
2021-01-29 15:30:00,194.78,195.03,194.1,194.17,202048.0,194.78,195.03,194.1,194.17,202048.0
2021-01-29 15:40:00,194.22,194.39,193.79,194.25,290456.0,194.22,194.39,193.79,194.25,290456.0
2021-01-29 15:50:00,194.19,195.19,194.06,194.11,415862.0,194.19,195.19,194.06,194.11,415862.0
2021-02-01 09:30:00,196.0,196.23,193.8,194.4,542048.0,196.0,196.23,193.8,194.4,542048.0
2021-02-01 09:40:00,194.39,195.38,193.04,193.29,347195.0,194.39,195.38,193.04,193.29,347195.0
2021-02-01 09:50:00,193.23,195.25,192.86,195.07,443346.0,193.23,195.25,192.86,195.07,443346.0
2021-02-01 10:00:00,195.06,195.47,194.15,194.27,278883.0,195.06,195.47,194.15,194.27,278883.0
2021-02-01 10:10:00,194.31,195.49,194.19,195.38,314292.0,194.31,195.49,194.19,195.38,314292.0
2021-02-01 10:20:00,195.46,195.91,195.0,195.02,419884.0,195.46,195.91,195.0,195.02,419884.0
2021-02-01 10:30:00,195.07,195.51,194.5,194.7,125770.0,195.07,195.51,194.5,194.7,125770.0
2021-02-01 10:40:00,194.69,194.93,194.28,194.46,114789.0,194.69,194.93,194.28,194.46,114789.0
2021-02-01 10:50:00,194.39,194.5,193.73,194.32,172832.0,194.39,194.5,193.73,194.32,172832.0
2021-02-01 11:00:00,194.41,194.58,193.86,194.28,79593.0,194.41,194.58,193.86,194.28,79593.0
2021-02-01 11:10:00,194.28,194.72,193.95,194.69,88371.0,194.28,194.72,193.95,194.69,88371.0
2021-02-01 11:20:00,194.71,195.4,194.7,195.11,137386.0,194.71,195.4,194.7,195.11,137386.0
2021-02-01 11:30:00,195.12,195.2,194.72,194.86,91857.0,195.12,195.2,194.72,194.86,91857.0
2021-02-01 11:40:00,194.95,196.12,194.95,196.0,159560.0,194.95,196.12,194.95,196.0,159560.0
2021-02-01 11:50:00,195.98,195.99,195.01,195.07,114818.0,195.98,195.99,195.01,195.07,114818.0
2021-02-01 12:00:00,195.08,195.5,195.08,195.24,135630.0,195.08,195.5,195.08,195.24,135630.0
2021-02-01 12:10:00,195.28,196.1,195.25,195.57,123895.0,195.28,196.1,195.25,195.57,123895.0
2021-02-01 12:20:00,195.58,195.68,195.29,195.46,98236.0,195.58,195.68,195.29,195.46,98236.0
2021-02-01 12:30:00,195.46,196.0,195.42,195.61,87422.0,195.46,196.0,195.42,195.61,87422.0
2021-02-01 12:40:00,195.59,195.88,195.49,195.66,58304.0,195.59,195.88,195.49,195.66,58304.0
2021-02-01 12:50:00,195.73,196.0,195.55,195.83,101741.0,195.73,196.0,195.55,195.83,101741.0
2021-02-01 13:00:00,195.9,195.99,195.67,195.83,59651.0,195.9,195.99,195.67,195.83,59651.0
2021-02-01 13:10:00,195.81,196.15,195.65,195.65,85477.0,195.81,196.15,195.65,195.65,85477.0
2021-02-01 13:20:00,195.65,196.35,195.6,196.32,83125.0,195.65,196.35,195.6,196.32,83125.0
2021-02-01 13:30:00,196.33,196.7,195.91,196.13,215424.0,196.33,196.7,195.91,196.13,215424.0
2021-02-01 13:40:00,196.18,196.38,195.89,195.92,55252.0,196.18,196.38,195.89,195.92,55252.0
2021-02-01 13:50:00,195.92,196.45,195.67,196.41,87143.0,195.92,196.45,195.67,196.41,87143.0
2021-02-01 14:00:00,196.42,196.51,196.2,196.3,56570.0,196.42,196.51,196.2,196.3,56570.0
2021-02-01 14:10:00,196.32,196.51,196.02,196.29,63893.0,196.32,196.51,196.02,196.29,63893.0
2021-02-01 14:20:00,196.29,196.56,196.02,196.5,92850.0,196.29,196.56,196.02,196.5,92850.0
2021-02-01 14:30:00,196.51,196.88,196.45,196.72,86305.0,196.51,196.88,196.45,196.72,86305.0
2021-02-01 14:40:00,196.65,197.38,196.65,196.77,216978.0,196.65,197.38,196.65,196.77,216978.0
2021-02-01 14:50:00,196.77,197.0,196.64,196.68,87534.0,196.77,197.0,196.64,196.68,87534.0
2021-02-01 15:00:00,196.68,196.94,195.48,196.29,289545.0,196.68,196.94,195.48,196.29,289545.0
2021-02-01 15:10:00,196.38,196.38,195.74,196.18,164186.0,196.38,196.38,195.74,196.18,164186.0
2021-02-01 15:20:00,196.23,196.4,195.69,195.72,133713.0,196.23,196.4,195.69,195.72,133713.0
2021-02-01 15:30:00,195.68,195.91,195.49,195.62,143644.0,195.68,195.91,195.49,195.62,143644.0
2021-02-01 15:40:00,195.62,195.87,195.38,195.7,182196.0,195.62,195.87,195.38,195.7,182196.0
2021-02-01 15:50:00,195.69,196.24,195.55,195.67,343007.0,195.69,196.24,195.55,195.67,343007.0
2021-02-02 09:30:00,198.98,201.0,198.09,199.35,760949.0,198.98,201.0,198.09,199.35,760949.0
2021-02-02 09:40:00,199.27,200.6,199.27,200.13,434344.0,199.27,200.6,199.27,200.13,434344.0
2021-02-02 09:50:00,200.19,201.39,199.24,200.81,538025.0,200.19,201.39,199.24,200.81,538025.0
2021-02-02 10:00:00,200.88,201.5,200.28,200.96,586424.0,200.88,201.5,200.28,200.96,586424.0
2021-02-02 10:10:00,200.98,201.2,200.2,200.62,487068.0,200.98,201.2,200.2,200.62,487068.0
2021-02-02 10:20:00,200.67,200.95,199.78,199.78,568400.0,200.67,200.95,199.78,199.78,568400.0
2021-02-02 10:30:00,199.8,200.69,199.66,200.61,399764.0,199.8,200.69,199.66,200.61,399764.0
2021-02-02 10:40:00,200.67,201.0,200.25,200.77,288542.0,200.67,201.0,200.25,200.77,288542.0
2021-02-02 10:50:00,200.75,201.86,200.75,201.67,390162.0,200.75,201.86,200.75,201.67,390162.0
2021-02-02 11:00:00,201.64,202.53,201.63,202.17,341854.0,201.64,202.53,201.63,202.17,341854.0
2021-02-02 11:10:00,202.16,203.03,201.97,202.93,215313.0,202.16,203.03,201.97,202.93,215313.0
2021-02-02 11:20:00,202.95,203.0,201.7,201.9,139250.0,202.95,203.0,201.7,201.9,139250.0
2021-02-02 11:30:00,201.89,202.5,201.6,202.2,201446.0,201.89,202.5,201.6,202.2,201446.0
2021-02-02 11:40:00,202.2,202.75,201.97,202.41,214527.0,202.2,202.75,201.97,202.41,214527.0
2021-02-02 11:50:00,202.39,202.69,201.88,201.97,150911.0,202.39,202.69,201.88,201.97,150911.0
2021-02-02 12:00:00,201.97,202.44,201.87,202.39,81514.0,201.97,202.44,201.87,202.39,81514.0
2021-02-02 12:10:00,202.4,202.73,202.23,202.37,81730.0,202.4,202.73,202.23,202.37,81730.0
2021-02-02 12:20:00,202.38,202.4,202.03,202.04,76928.0,202.38,202.4,202.03,202.04,76928.0
2021-02-02 12:30:00,202.09,202.09,201.23,201.7,173665.0,202.09,202.09,201.23,201.7,173665.0
2021-02-02 12:40:00,201.73,201.93,201.3,201.64,62203.0,201.73,201.93,201.3,201.64,62203.0
2021-02-02 12:50:00,201.66,202.09,201.35,202.07,93952.0,201.66,202.09,201.35,202.07,93952.0
2021-02-02 13:00:00,202.07,202.07,201.66,201.74,72097.0,202.07,202.07,201.66,201.74,72097.0
2021-02-02 13:10:00,201.79,201.94,201.49,201.55,43779.0,201.79,201.94,201.49,201.55,43779.0
2021-02-02 13:20:00,201.57,201.58,200.85,201.0,112289.0,201.57,201.58,200.85,201.0,112289.0
2021-02-02 13:30:00,201.11,201.34,200.8,201.17,96115.0,201.11,201.34,200.8,201.17,96115.0
2021-02-02 13:40:00,201.16,201.45,200.94,201.38,99348.0,201.16,201.45,200.94,201.38,99348.0
2021-02-02 13:50:00,201.33,201.5,200.65,200.73,74093.0,201.33,201.5,200.65,200.73,74093.0
2021-02-02 14:00:00,200.7,200.79,200.4,200.64,73524.0,200.7,200.79,200.4,200.64,73524.0
2021-02-02 14:10:00,200.68,201.12,200.46,201.03,75740.0,200.68,201.12,200.46,201.03,75740.0
2021-02-02 14:20:00,201.05,201.06,200.59,200.92,59600.0,201.05,201.06,200.59,200.92,59600.0
2021-02-02 14:30:00,200.94,201.26,200.77,201.21,76511.0,200.94,201.26,200.77,201.21,76511.0
2021-02-02 14:40:00,201.21,201.31,200.76,201.31,75716.0,201.21,201.31,200.76,201.31,75716.0
2021-02-02 14:50:00,201.22,201.6,201.15,201.51,60584.0,201.22,201.6,201.15,201.51,60584.0
2021-02-02 15:00:00,201.45,201.76,201.34,201.74,69285.0,201.45,201.76,201.34,201.74,69285.0
2021-02-02 15:10:00,201.74,201.82,201.26,201.59,89286.0,201.74,201.82,201.26,201.59,89286.0
2021-02-02 15:20:00,201.57,201.73,201.23,201.36,98963.0,201.57,201.73,201.23,201.36,98963.0
2021-02-02 15:30:00,201.32,201.43,200.68,200.7,95018.0,201.32,201.43,200.68,200.7,95018.0
2021-02-02 15:40:00,200.71,201.1,200.62,200.97,138294.0,200.71,201.1,200.62,200.97,138294.0
2021-02-02 15:50:00,200.94,201.28,200.83,200.92,341018.0,200.94,201.28,200.83,200.92,341018.0
2021-02-03 09:30:00,202.0,202.86,201.26,202.73,430592.0,202.0,202.86,201.26,202.73,430592.0
2021-02-03 09:40:00,202.71,204.74,202.71,203.96,754332.0,202.71,204.74,202.71,203.96,754332.0
2021-02-03 09:50:00,203.92,204.59,203.3,204.19,465698.0,203.92,204.59,203.3,204.19,465698.0
2021-02-03 10:00:00,204.19,204.95,203.92,204.92,432871.0,204.19,204.95,203.92,204.92,432871.0
2021-02-03 10:10:00,204.95,205.45,204.3,204.41,470705.0,204.95,205.45,204.3,204.41,470705.0
2021-02-03 10:20:00,204.46,204.78,203.42,203.48,258989.0,204.46,204.78,203.42,203.48,258989.0
2021-02-03 10:30:00,203.38,203.87,203.15,203.55,174462.0,203.38,203.87,203.15,203.55,174462.0
2021-02-03 10:40:00,203.58,204.85,203.54,204.83,196298.0,203.58,204.85,203.54,204.83,196298.0
2021-02-03 10:50:00,204.83,205.45,204.79,204.96,323842.0,204.83,205.45,204.79,204.96,323842.0
2021-02-03 11:00:00,204.99,205.65,204.87,205.0,239846.0,204.99,205.65,204.87,205.0,239846.0
2021-02-03 11:10:00,205.05,205.23,204.57,204.83,146693.0,205.05,205.23,204.57,204.83,146693.0
2021-02-03 11:20:00,204.79,205.08,204.69,204.92,109019.0,204.79,205.08,204.69,204.92,109019.0
2021-02-03 11:30:00,205.0,205.77,204.74,205.74,135454.0,205.0,205.77,204.74,205.74,135454.0
2021-02-03 11:40:00,205.76,206.54,205.57,206.27,287187.0,205.76,206.54,205.57,206.27,287187.0
2021-02-03 11:50:00,206.28,207.28,206.25,206.74,273931.0,206.28,207.28,206.25,206.74,273931.0
2021-02-03 12:00:00,206.71,206.81,206.31,206.38,163536.0,206.71,206.81,206.31,206.38,163536.0
2021-02-03 12:10:00,206.38,206.93,206.27,206.75,296130.0,206.38,206.93,206.27,206.75,296130.0
2021-02-03 12:20:00,206.68,206.73,205.97,206.06,153114.0,206.68,206.73,205.97,206.06,153114.0
2021-02-03 12:30:00,206.05,206.16,205.82,206.15,94135.0,206.05,206.16,205.82,206.15,94135.0
2021-02-03 12:40:00,206.16,206.6,206.12,206.45,102214.0,206.16,206.6,206.12,206.45,102214.0
2021-02-03 12:50:00,206.45,206.73,206.13,206.28,125178.0,206.45,206.73,206.13,206.28,125178.0
2021-02-03 13:00:00,206.28,206.73,206.16,206.28,114083.0,206.28,206.73,206.16,206.28,114083.0
2021-02-03 13:10:00,206.3,206.74,206.12,206.63,174595.0,206.3,206.74,206.12,206.63,174595.0
2021-02-03 13:20:00,206.59,206.66,206.15,206.65,96558.0,206.59,206.66,206.15,206.65,96558.0
2021-02-03 13:30:00,206.62,207.23,206.35,207.22,292987.0,206.62,207.23,206.35,207.22,292987.0
2021-02-03 13:40:00,207.23,207.37,206.91,207.22,138837.0,207.23,207.37,206.91,207.22,138837.0
2021-02-03 13:50:00,207.2,207.48,206.93,207.06,253167.0,207.2,207.48,206.93,207.06,253167.0
2021-02-03 14:00:00,207.07,207.74,207.03,207.65,276257.0,207.07,207.74,207.03,207.65,276257.0
2021-02-03 14:10:00,207.65,208.06,207.52,207.7,335832.0,207.65,208.06,207.52,207.7,335832.0
2021-02-03 14:20:00,207.7,208.16,207.46,207.72,201445.0,207.7,208.16,207.46,207.72,201445.0
2021-02-03 14:30:00,207.71,208.08,207.6,207.85,235494.0,207.71,208.08,207.6,207.85,235494.0
2021-02-03 14:40:00,207.83,208.09,207.71,207.75,168351.0,207.83,208.09,207.71,207.75,168351.0
2021-02-03 14:50:00,207.75,207.89,207.41,207.77,127824.0,207.75,207.89,207.41,207.77,127824.0
2021-02-03 15:00:00,207.77,207.98,207.51,207.84,113118.0,207.77,207.98,207.51,207.84,113118.0
2021-02-03 15:10:00,207.81,207.82,206.85,206.93,188503.0,207.81,207.82,206.85,206.93,188503.0
2021-02-03 15:20:00,206.9,207.26,206.62,206.81,153973.0,206.9,207.26,206.62,206.81,153973.0
2021-02-03 15:30:00,206.82,207.15,206.59,207.0,168730.0,206.82,207.15,206.59,207.0,168730.0
2021-02-03 15:40:00,206.97,207.42,206.95,207.23,158115.0,206.97,207.42,206.95,207.23,158115.0
2021-02-03 15:50:00,207.15,207.66,207.01,207.29,367649.0,207.15,207.66,207.01,207.29,367649.0
2021-02-04 09:30:00,209.87,210.65,208.02,209.68,793755.0,209.87,210.65,208.02,209.68,793755.0
2021-02-04 09:40:00,209.54,211.79,209.46,211.59,670287.0,209.54,211.79,209.46,211.59,670287.0
2021-02-04 09:50:00,211.65,212.22,210.93,212.17,627489.0,211.65,212.22,210.93,212.17,627489.0
2021-02-04 10:00:00,212.12,212.48,211.12,211.85,581613.0,212.12,212.48,211.12,211.85,581613.0
2021-02-04 10:10:00,211.91,212.34,210.96,211.04,301839.0,211.91,212.34,210.96,211.04,301839.0
2021-02-04 10:20:00,210.99,211.86,210.5,210.58,322411.0,210.99,211.86,210.5,210.58,322411.0
2021-02-04 10:30:00,210.62,210.89,209.71,210.25,287814.0,210.62,210.89,209.71,210.25,287814.0
2021-02-04 10:40:00,210.25,210.82,209.92,210.32,259408.0,210.25,210.82,209.92,210.32,259408.0
2021-02-04 10:50:00,210.34,211.27,210.14,210.86,415420.0,210.34,211.27,210.14,210.86,415420.0
2021-02-04 11:00:00,210.86,212.0,210.68,211.75,447601.0,210.86,212.0,210.68,211.75,447601.0
2021-02-04 11:10:00,211.8,212.26,211.54,211.55,256479.0,211.8,212.26,211.54,211.55,256479.0
2021-02-04 11:20:00,211.54,212.0,211.24,211.7,202985.0,211.54,212.0,211.24,211.7,202985.0
2021-02-04 11:30:00,211.56,211.6,210.93,211.3,288288.0,211.56,211.6,210.93,211.3,288288.0
2021-02-04 11:40:00,211.32,211.94,211.32,211.92,238223.0,211.32,211.94,211.32,211.92,238223.0
2021-02-04 11:50:00,211.95,212.0,211.5,211.57,128998.0,211.95,212.0,211.5,211.57,128998.0
2021-02-04 12:00:00,211.58,212.0,211.57,211.89,158844.0,211.58,212.0,211.57,211.89,158844.0
2021-02-04 12:10:00,211.89,212.38,211.66,211.86,183976.0,211.89,212.38,211.66,211.86,183976.0
2021-02-04 12:20:00,211.84,211.85,211.52,211.6,120182.0,211.84,211.85,211.52,211.6,120182.0
2021-02-04 12:30:00,211.58,211.78,211.32,211.53,142060.0,211.58,211.78,211.32,211.53,142060.0
2021-02-04 12:40:00,211.52,211.57,210.94,211.28,114827.0,211.52,211.57,210.94,211.28,114827.0
2021-02-04 12:50:00,211.27,211.28,210.75,210.89,80962.0,211.27,211.28,210.75,210.89,80962.0
2021-02-04 13:00:00,210.82,210.94,210.3,210.48,172627.0,210.82,210.94,210.3,210.48,172627.0
2021-02-04 13:10:00,210.45,210.55,210.17,210.49,189000.0,210.45,210.55,210.17,210.49,189000.0
2021-02-04 13:20:00,210.54,210.66,210.11,210.33,324006.0,210.54,210.66,210.11,210.33,324006.0
2021-02-04 13:30:00,210.31,210.31,209.52,209.67,151901.0,210.31,210.31,209.52,209.67,151901.0
2021-02-04 13:40:00,209.66,209.71,209.36,209.63,104448.0,209.66,209.71,209.36,209.63,104448.0
2021-02-04 13:50:00,209.65,209.67,208.85,209.05,182514.0,209.65,209.67,208.85,209.05,182514.0
2021-02-04 14:00:00,209.07,209.95,209.02,209.8,151459.0,209.07,209.95,209.02,209.8,151459.0
2021-02-04 14:10:00,209.82,210.14,209.5,209.94,128608.0,209.82,210.14,209.5,209.94,128608.0
2021-02-04 14:20:00,209.94,210.0,209.57,209.96,74216.0,209.94,210.0,209.57,209.96,74216.0
2021-02-04 14:30:00,209.97,210.59,209.86,210.23,112562.0,209.97,210.59,209.86,210.23,112562.0
2021-02-04 14:40:00,210.23,210.33,210.05,210.22,54935.0,210.23,210.33,210.05,210.22,54935.0
2021-02-04 14:50:00,210.23,210.46,209.97,210.27,132248.0,210.23,210.46,209.97,210.27,132248.0
2021-02-04 15:00:00,210.26,210.38,210.02,210.19,63021.0,210.26,210.38,210.02,210.19,63021.0
2021-02-04 15:10:00,210.18,210.24,209.63,209.66,90498.0,210.18,210.24,209.63,209.66,90498.0
2021-02-04 15:20:00,209.71,209.8,209.41,209.76,85982.0,209.71,209.8,209.41,209.76,85982.0
2021-02-04 15:30:00,209.73,209.82,209.5,209.7,105366.0,209.73,209.82,209.5,209.7,105366.0
2021-02-04 15:40:00,209.66,210.2,209.65,210.01,153454.0,209.66,210.2,209.65,210.01,153454.0
2021-02-04 15:50:00,210.05,210.77,210.01,210.67,373912.0,210.05,210.77,210.01,210.67,373912.0
2021-02-05 09:30:00,212.25,213.2,211.48,212.17,726198.0,212.25,213.2,211.48,212.17,726198.0
2021-02-05 09:40:00,212.11,212.9,211.83,211.94,324051.0,212.11,212.9,211.83,211.94,324051.0
2021-02-05 09:50:00,211.9,212.09,211.06,211.38,237353.0,211.9,212.09,211.06,211.38,237353.0
2021-02-05 10:00:00,211.37,211.67,210.82,211.04,138664.0,211.37,211.67,210.82,211.04,138664.0
2021-02-05 10:10:00,211.02,211.27,209.16,209.27,470417.0,211.02,211.27,209.16,209.27,470417.0
2021-02-05 10:20:00,209.21,209.59,209.0,209.33,572543.0,209.21,209.59,209.0,209.33,572543.0
2021-02-05 10:30:00,209.3,210.75,209.29,210.66,380018.0,209.3,210.75,209.29,210.66,380018.0
2021-02-05 10:40:00,210.66,211.2,210.34,210.93,188601.0,210.66,211.2,210.34,210.93,188601.0
2021-02-05 10:50:00,210.96,210.99,210.13,210.22,134134.0,210.96,210.99,210.13,210.22,134134.0
2021-02-05 11:00:00,210.26,210.69,210.13,210.43,120595.0,210.26,210.69,210.13,210.43,120595.0
2021-02-05 11:10:00,210.42,210.45,209.86,209.96,72206.0,210.42,210.45,209.86,209.96,72206.0
2021-02-05 11:20:00,209.99,210.19,209.7,209.82,122460.0,209.99,210.19,209.7,209.82,122460.0
2021-02-05 11:30:00,209.8,210.09,209.72,209.97,82759.0,209.8,210.09,209.72,209.97,82759.0
2021-02-05 11:40:00,209.95,210.04,209.64,209.7,94327.0,209.95,210.04,209.64,209.7,94327.0
2021-02-05 11:50:00,209.72,209.95,209.51,209.77,106340.0,209.72,209.95,209.51,209.77,106340.0
2021-02-05 12:00:00,209.8,210.14,209.36,210.08,100042.0,209.8,210.14,209.36,210.08,100042.0
2021-02-05 12:10:00,210.03,210.18,209.5,209.57,78261.0,210.03,210.18,209.5,209.57,78261.0
2021-02-05 12:20:00,209.54,209.68,209.36,209.6,68236.0,209.54,209.68,209.36,209.6,68236.0
2021-02-05 12:30:00,209.62,209.8,209.51,209.75,39763.0,209.62,209.8,209.51,209.75,39763.0
2021-02-05 12:40:00,209.78,209.88,209.5,209.58,59845.0,209.78,209.88,209.5,209.58,59845.0
2021-02-05 12:50:00,209.57,209.83,209.5,209.7,79234.0,209.57,209.83,209.5,209.7,79234.0
2021-02-05 13:00:00,209.69,209.76,209.44,209.58,56382.0,209.69,209.76,209.44,209.58,56382.0
2021-02-05 13:10:00,209.58,209.67,209.5,209.59,38498.0,209.58,209.67,209.5,209.59,38498.0
2021-02-05 13:20:00,209.57,209.69,209.22,209.37,78848.0,209.57,209.69,209.22,209.37,78848.0
2021-02-05 13:30:00,209.35,209.36,208.28,208.49,228564.0,209.35,209.36,208.28,208.49,228564.0
2021-02-05 13:40:00,208.44,208.46,208.06,208.2,158997.0,208.44,208.46,208.06,208.2,158997.0
2021-02-05 13:50:00,208.16,208.24,207.75,207.88,157210.0,208.16,208.24,207.75,207.88,157210.0
2021-02-05 14:00:00,207.89,208.02,207.52,207.53,148207.0,207.89,208.02,207.52,207.53,148207.0
2021-02-05 14:10:00,207.57,207.61,206.66,206.96,242046.0,207.57,207.61,206.66,206.96,242046.0
2021-02-05 14:20:00,206.98,207.81,206.97,207.66,183655.0,206.98,207.81,206.97,207.66,183655.0
2021-02-05 14:30:00,207.7,207.9,207.43,207.45,81221.0,207.7,207.9,207.43,207.45,81221.0
2021-02-05 14:40:00,207.45,207.7,207.09,207.61,120347.0,207.45,207.7,207.09,207.61,120347.0
2021-02-05 14:50:00,207.61,207.76,207.27,207.38,67592.0,207.61,207.76,207.27,207.38,67592.0
2021-02-05 15:00:00,207.36,207.38,206.93,207.0,102615.0,207.36,207.38,206.93,207.0,102615.0
2021-02-05 15:10:00,207.0,207.24,206.86,207.07,109512.0,207.0,207.24,206.86,207.07,109512.0
2021-02-05 15:20:00,207.07,207.5,207.05,207.16,123653.0,207.07,207.5,207.05,207.16,123653.0
2021-02-05 15:30:00,207.13,207.77,207.13,207.75,177944.0,207.13,207.77,207.13,207.75,177944.0
2021-02-05 15:40:00,207.75,208.13,207.46,208.01,189308.0,207.75,208.13,207.46,208.01,189308.0
2021-02-05 15:50:00,207.99,208.17,207.5,207.86,425423.0,207.99,208.17,207.5,207.86,425423.0
2021-02-08 09:30:00,209.55,210.81,208.3,210.68,582208.0,209.55,210.81,208.3,210.68,582208.0
2021-02-08 09:40:00,210.7,211.73,210.11,211.42,556311.0,210.7,211.73,210.11,211.42,556311.0
2021-02-08 09:50:00,211.47,211.82,210.51,210.59,544693.0,211.47,211.82,210.51,210.59,544693.0
2021-02-08 10:00:00,210.58,211.46,210.35,211.05,299857.0,210.58,211.46,210.35,211.05,299857.0
2021-02-08 10:10:00,211.05,211.15,210.48,210.89,170318.0,211.05,211.15,210.48,210.89,170318.0
2021-02-08 10:20:00,210.84,210.84,210.02,210.33,146024.0,210.84,210.84,210.02,210.33,146024.0
2021-02-08 10:30:00,210.33,210.62,209.83,209.93,154262.0,210.33,210.62,209.83,209.93,154262.0
2021-02-08 10:40:00,209.92,210.25,209.58,209.77,274795.0,209.92,210.25,209.58,209.77,274795.0
2021-02-08 10:50:00,209.79,209.94,208.81,209.34,349024.0,209.79,209.94,208.81,209.34,349024.0
2021-02-08 11:00:00,209.32,210.12,208.96,210.1,351321.0,209.32,210.12,208.96,210.1,351321.0
2021-02-08 11:10:00,210.11,210.45,209.76,209.97,297422.0,210.11,210.45,209.76,209.97,297422.0
2021-02-08 11:20:00,209.97,210.82,209.84,210.75,190959.0,209.97,210.82,209.84,210.75,190959.0
2021-02-08 11:30:00,210.74,211.21,210.61,211.0,232819.0,210.74,211.21,210.61,211.0,232819.0
2021-02-08 11:40:00,211.0,211.0,210.02,210.6,303210.0,211.0,211.0,210.02,210.6,303210.0
2021-02-08 11:50:00,210.6,210.71,210.3,210.35,196296.0,210.6,210.71,210.3,210.35,196296.0
2021-02-08 12:00:00,210.35,210.66,209.9,209.92,210515.0,210.35,210.66,209.9,209.92,210515.0
2021-02-08 12:10:00,209.92,210.3,209.69,210.15,134845.0,209.92,210.3,209.69,210.15,134845.0
2021-02-08 12:20:00,210.1,210.31,210.01,210.15,85591.0,210.1,210.31,210.01,210.15,85591.0
2021-02-08 12:30:00,210.15,210.53,210.05,210.26,113337.0,210.15,210.53,210.05,210.26,113337.0
2021-02-08 12:40:00,210.23,210.23,209.76,210.05,91570.0,210.23,210.23,209.76,210.05,91570.0
2021-02-08 12:50:00,210.03,210.16,209.75,209.82,57998.0,210.03,210.16,209.75,209.82,57998.0
2021-02-08 13:00:00,209.82,209.83,209.02,209.2,137267.0,209.82,209.83,209.02,209.2,137267.0
2021-02-08 13:10:00,209.24,209.79,209.21,209.64,47758.0,209.24,209.79,209.21,209.64,47758.0
2021-02-08 13:20:00,209.64,209.77,209.46,209.49,41510.0,209.64,209.77,209.46,209.49,41510.0
2021-02-08 13:30:00,209.47,209.86,209.35,209.73,65703.0,209.47,209.86,209.35,209.73,65703.0
2021-02-08 13:40:00,209.73,209.98,209.65,209.72,62436.0,209.73,209.98,209.65,209.72,62436.0
2021-02-08 13:50:00,209.74,209.78,209.42,209.62,55097.0,209.74,209.78,209.42,209.62,55097.0
2021-02-08 14:00:00,209.62,210.2,209.6,210.16,78909.0,209.62,210.2,209.6,210.16,78909.0
2021-02-08 14:10:00,210.2,210.5,210.13,210.2,95862.0,210.2,210.5,210.13,210.2,95862.0
2021-02-08 14:20:00,210.19,210.84,210.19,210.77,89717.0,210.19,210.84,210.19,210.77,89717.0
2021-02-08 14:30:00,210.77,211.19,210.48,211.09,143393.0,210.77,211.19,210.48,211.09,143393.0
2021-02-08 14:40:00,211.12,211.57,210.94,211.44,193967.0,211.12,211.57,210.94,211.44,193967.0
2021-02-08 14:50:00,211.47,211.67,211.21,211.61,149730.0,211.47,211.67,211.21,211.61,149730.0
2021-02-08 15:00:00,211.62,211.65,211.26,211.31,117691.0,211.62,211.65,211.26,211.31,117691.0
2021-02-08 15:10:00,211.34,211.75,211.2,211.5,140546.0,211.34,211.75,211.2,211.5,140546.0
2021-02-08 15:20:00,211.53,211.82,211.46,211.82,127145.0,211.53,211.82,211.46,211.82,127145.0
2021-02-08 15:30:00,211.8,211.94,211.6,211.81,145692.0,211.8,211.94,211.6,211.81,145692.0
2021-02-08 15:40:00,211.82,211.95,211.51,211.81,189131.0,211.82,211.95,211.51,211.81,189131.0
2021-02-08 15:50:00,211.65,211.99,211.35,211.95,655134.0,211.65,211.99,211.35,211.95,655134.0
2021-02-09 09:30:00,210.6,210.8,209.31,209.92,715487.0,210.6,210.8,209.31,209.92,715487.0
2021-02-09 09:40:00,209.9,210.63,208.9,209.86,630558.0,209.9,210.63,208.9,209.86,630558.0
2021-02-09 09:50:00,209.89,211.35,209.54,211.15,453306.0,209.89,211.35,209.54,211.15,453306.0
2021-02-09 10:00:00,211.15,212.45,210.9,212.03,732670.0,211.15,212.45,210.9,212.03,732670.0
2021-02-09 10:10:00,212.04,212.7,212.02,212.4,334595.0,212.04,212.7,212.02,212.4,334595.0
2021-02-09 10:20:00,212.43,212.68,211.9,212.27,393028.0,212.43,212.68,211.9,212.27,393028.0
2021-02-09 10:30:00,212.3,212.64,212.02,212.39,342260.0,212.3,212.64,212.02,212.39,342260.0
2021-02-09 10:40:00,212.42,212.47,211.94,212.01,187124.0,212.42,212.47,211.94,212.01,187124.0
2021-02-09 10:50:00,212.03,212.42,211.68,212.09,280926.0,212.03,212.42,211.68,212.09,280926.0
2021-02-09 11:00:00,212.06,212.34,211.54,212.24,204828.0,212.06,212.34,211.54,212.24,204828.0
2021-02-09 11:10:00,212.2,212.25,211.7,211.86,187509.0,212.2,212.25,211.7,211.86,187509.0
2021-02-09 11:20:00,211.92,212.52,211.52,212.44,136944.0,211.92,212.52,211.52,212.44,136944.0
2021-02-09 11:30:00,212.42,215.64,212.41,215.35,875718.0,212.42,215.64,212.41,215.35,875718.0
2021-02-09 11:40:00,215.31,216.27,215.18,216.13,567797.0,215.31,216.27,215.18,216.13,567797.0
2021-02-09 11:50:00,216.11,216.37,215.36,215.4,450921.0,216.11,216.37,215.36,215.4,450921.0
2021-02-09 12:00:00,215.4,215.55,214.52,214.6,232025.0,215.4,215.55,214.52,214.6,232025.0
2021-02-09 12:10:00,214.67,215.99,214.64,215.67,295274.0,214.67,215.99,214.64,215.67,295274.0
2021-02-09 12:20:00,215.67,215.9,215.2,215.74,497393.0,215.67,215.9,215.2,215.74,497393.0
2021-02-09 12:30:00,215.77,215.97,215.35,215.45,356919.0,215.77,215.97,215.35,215.45,356919.0
2021-02-09 12:40:00,215.47,215.76,215.17,215.5,194440.0,215.47,215.76,215.17,215.5,194440.0
2021-02-09 12:50:00,215.55,215.95,215.55,215.93,106531.0,215.55,215.95,215.55,215.93,106531.0
2021-02-09 13:00:00,215.9,215.95,215.58,215.61,121101.0,215.9,215.95,215.58,215.61,121101.0
2021-02-09 13:10:00,215.66,216.53,215.65,216.48,218802.0,215.66,216.53,215.65,216.48,218802.0
2021-02-09 13:20:00,216.47,216.49,215.97,215.98,184374.0,216.47,216.49,215.97,215.98,184374.0
2021-02-09 13:30:00,216.01,216.67,216.01,216.48,164069.0,216.01,216.67,216.01,216.48,164069.0
2021-02-09 13:40:00,216.48,216.73,216.31,216.43,194699.0,216.48,216.73,216.31,216.43,194699.0
2021-02-09 13:50:00,216.48,216.49,216.1,216.45,136180.0,216.48,216.49,216.1,216.45,136180.0
2021-02-09 14:00:00,216.45,216.63,215.97,216.12,151067.0,216.45,216.63,215.97,216.12,151067.0
2021-02-09 14:10:00,216.11,216.16,215.5,215.77,131834.0,216.11,216.16,215.5,215.77,131834.0
2021-02-09 14:20:00,215.73,215.97,215.49,215.76,111980.0,215.73,215.97,215.49,215.76,111980.0
2021-02-09 14:30:00,215.72,216.3,215.72,216.25,125677.0,215.72,216.3,215.72,216.25,125677.0
2021-02-09 14:40:00,216.22,216.26,215.86,216.04,120494.0,216.22,216.26,215.86,216.04,120494.0
2021-02-09 14:50:00,215.99,216.02,215.77,215.88,70691.0,215.99,216.02,215.77,215.88,70691.0
2021-02-09 15:00:00,215.87,216.07,215.53,215.6,129518.0,215.87,216.07,215.53,215.6,129518.0
2021-02-09 15:10:00,215.6,215.95,215.43,215.47,132216.0,215.6,215.95,215.43,215.47,132216.0
2021-02-09 15:20:00,215.46,215.57,215.16,215.4,141265.0,215.46,215.57,215.16,215.4,141265.0
2021-02-09 15:30:00,215.37,215.6,215.26,215.5,128994.0,215.37,215.6,215.26,215.5,128994.0
2021-02-09 15:40:00,215.53,215.62,215.03,215.39,152003.0,215.53,215.62,215.03,215.39,152003.0
2021-02-09 15:50:00,215.37,215.37,214.69,215.17,346293.0,215.37,215.37,214.69,215.17,346293.0
2021-02-10 09:30:00,215.65,215.85,213.36,213.88,574560.0,215.65,215.85,213.36,213.88,574560.0
2021-02-10 09:40:00,213.83,214.86,213.79,214.53,249234.0,213.83,214.86,213.79,214.53,249234.0
2021-02-10 09:50:00,214.51,214.57,213.65,213.86,210041.0,214.51,214.57,213.65,213.86,210041.0
2021-02-10 10:00:00,213.86,214.79,213.73,214.65,187220.0,213.86,214.79,213.73,214.65,187220.0
2021-02-10 10:10:00,214.65,217.49,214.58,214.62,568641.0,214.65,217.49,214.58,214.62,568641.0
2021-02-10 10:20:00,214.63,214.63,212.52,213.98,516713.0,214.63,214.63,212.52,213.98,516713.0
2021-02-10 10:30:00,213.99,214.18,212.93,213.49,339695.0,213.99,214.18,212.93,213.49,339695.0
2021-02-10 10:40:00,213.49,213.57,211.77,212.37,430256.0,213.49,213.57,211.77,212.37,430256.0
2021-02-10 10:50:00,212.39,213.92,212.05,213.87,223441.0,212.39,213.92,212.05,213.87,223441.0
2021-02-10 11:00:00,213.83,213.99,212.91,213.36,155181.0,213.83,213.99,212.91,213.36,155181.0
2021-02-10 11:10:00,213.4,213.5,212.83,213.04,146457.0,213.4,213.5,212.83,213.04,146457.0
2021-02-10 11:20:00,213.12,213.34,212.2,212.34,188073.0,213.12,213.34,212.2,212.34,188073.0
2021-02-10 11:30:00,212.34,213.0,211.99,212.74,305174.0,212.34,213.0,211.99,212.74,305174.0
2021-02-10 11:40:00,212.75,213.06,212.2,212.9,146203.0,212.75,213.06,212.2,212.9,146203.0
2021-02-10 11:50:00,212.85,213.3,212.68,213.01,140564.0,212.85,213.3,212.68,213.01,140564.0
2021-02-10 12:00:00,213.01,213.06,212.02,212.2,108047.0,213.01,213.06,212.02,212.2,108047.0
2021-02-10 12:10:00,212.2,212.54,212.1,212.33,64304.0,212.2,212.54,212.1,212.33,64304.0
2021-02-10 12:20:00,212.4,212.45,211.78,212.2,140816.0,212.4,212.45,211.78,212.2,140816.0
2021-02-10 12:30:00,212.19,212.43,211.91,212.08,78756.0,212.19,212.43,211.91,212.08,78756.0
2021-02-10 12:40:00,212.05,212.42,212.02,212.27,56755.0,212.05,212.42,212.02,212.27,56755.0
2021-02-10 12:50:00,212.25,214.3,212.24,212.67,851279.0,212.25,214.3,212.24,212.67,851279.0
2021-02-10 13:00:00,212.66,212.74,212.23,212.45,101246.0,212.66,212.74,212.23,212.45,101246.0
2021-02-10 13:10:00,212.38,212.68,212.21,212.38,87045.0,212.38,212.68,212.21,212.38,87045.0
2021-02-10 13:20:00,212.35,212.47,212.01,212.3,110605.0,212.35,212.47,212.01,212.3,110605.0
2021-02-10 13:30:00,212.34,212.42,211.94,212.07,131700.0,212.34,212.42,211.94,212.07,131700.0
2021-02-10 13:40:00,212.08,212.24,211.68,211.72,106463.0,212.08,212.24,211.68,211.72,106463.0
2021-02-10 13:50:00,211.71,212.0,211.52,211.62,101646.0,211.71,212.0,211.52,211.62,101646.0
2021-02-10 14:00:00,211.6,212.01,211.4,211.53,129729.0,211.6,212.01,211.4,211.53,129729.0
2021-02-10 14:10:00,211.55,211.67,211.12,211.28,153878.0,211.55,211.67,211.12,211.28,153878.0
2021-02-10 14:20:00,211.31,211.98,211.19,211.92,150724.0,211.31,211.98,211.19,211.92,150724.0
2021-02-10 14:30:00,211.94,212.33,211.87,212.2,159109.0,211.94,212.33,211.87,212.2,159109.0
2021-02-10 14:40:00,212.23,212.42,212.22,212.34,108274.0,212.23,212.42,212.22,212.34,108274.0
2021-02-10 14:50:00,212.34,212.72,212.09,212.71,103637.0,212.34,212.72,212.09,212.71,103637.0
2021-02-10 15:00:00,212.71,212.85,212.5,212.6,102049.0,212.71,212.85,212.5,212.6,102049.0
2021-02-10 15:10:00,212.6,212.7,212.27,212.45,75794.0,212.6,212.7,212.27,212.45,75794.0
2021-02-10 15:20:00,212.43,212.43,211.76,211.87,107816.0,212.43,212.43,211.76,211.87,107816.0
2021-02-10 15:30:00,211.9,212.34,211.77,211.77,149697.0,211.9,212.34,211.77,211.77,149697.0
2021-02-10 15:40:00,211.83,211.93,211.53,211.71,179090.0,211.83,211.93,211.53,211.71,179090.0
2021-02-10 15:50:00,211.69,212.1,211.49,212.0,297076.0,211.69,212.1,211.49,212.0,297076.0
2021-02-11 09:30:00,212.24,212.56,211.01,212.55,348550.0,212.24,212.56,211.01,212.55,348550.0
2021-02-11 09:40:00,212.52,213.99,212.3,213.83,387545.0,212.52,213.99,212.3,213.83,387545.0
2021-02-11 09:50:00,213.96,213.96,212.45,212.52,235304.0,213.96,213.96,212.45,212.52,235304.0
2021-02-11 10:00:00,212.58,212.92,212.25,212.72,128282.0,212.58,212.92,212.25,212.72,128282.0
2021-02-11 10:10:00,212.79,213.52,212.51,213.32,121388.0,212.79,213.52,212.51,213.32,121388.0
2021-02-11 10:20:00,213.36,213.57,212.62,212.84,83704.0,213.36,213.57,212.62,212.84,83704.0
2021-02-11 10:30:00,212.86,212.9,212.25,212.67,89532.0,212.86,212.9,212.25,212.67,89532.0
2021-02-11 10:40:00,212.61,212.93,212.47,212.58,43578.0,212.61,212.93,212.47,212.58,43578.0
2021-02-11 10:50:00,212.59,213.01,212.04,212.2,158609.0,212.59,213.01,212.04,212.2,158609.0
2021-02-11 11:00:00,212.2,212.35,211.63,211.69,110654.0,212.2,212.35,211.63,211.69,110654.0
2021-02-11 11:10:00,211.68,211.75,211.3,211.55,231464.0,211.68,211.75,211.3,211.55,231464.0
2021-02-11 11:20:00,211.56,211.6,211.2,211.6,110464.0,211.56,211.6,211.2,211.6,110464.0
2021-02-11 11:30:00,211.6,211.72,211.16,211.57,104934.0,211.6,211.72,211.16,211.57,104934.0
2021-02-11 11:40:00,211.59,211.77,211.3,211.42,82737.0,211.59,211.77,211.3,211.42,82737.0
2021-02-11 11:50:00,211.4,211.42,210.61,210.87,312086.0,211.4,211.42,210.61,210.87,312086.0
2021-02-11 12:00:00,210.88,211.1,210.42,210.49,97901.0,210.88,211.1,210.42,210.49,97901.0
2021-02-11 12:10:00,210.47,210.51,209.32,209.32,229633.0,210.47,210.51,209.32,209.32,229633.0
2021-02-11 12:20:00,209.33,209.81,208.57,208.57,288138.0,209.33,209.81,208.57,208.57,288138.0
2021-02-11 12:30:00,208.7,209.8,208.58,209.73,165440.0,208.7,209.8,208.58,209.73,165440.0
2021-02-11 12:40:00,209.71,209.8,208.67,209.5,147317.0,209.71,209.8,208.67,209.5,147317.0
2021-02-11 12:50:00,209.49,209.79,209.12,209.73,86333.0,209.49,209.79,209.12,209.73,86333.0
2021-02-11 13:00:00,209.71,209.8,209.35,209.42,64508.0,209.71,209.8,209.35,209.42,64508.0
2021-02-11 13:10:00,209.41,210.03,209.11,209.72,121104.0,209.41,210.03,209.11,209.72,121104.0
2021-02-11 13:20:00,209.73,210.15,209.44,209.96,95203.0,209.73,210.15,209.44,209.96,95203.0
2021-02-11 13:30:00,209.9,209.98,209.72,209.92,48042.0,209.9,209.98,209.72,209.92,48042.0
2021-02-11 13:40:00,209.96,210.06,209.51,209.9,71235.0,209.96,210.06,209.51,209.9,71235.0
2021-02-11 13:50:00,209.87,210.16,209.86,210.05,131351.0,209.87,210.16,209.86,210.05,131351.0
2021-02-11 14:00:00,210.0,210.15,209.6,210.1,113791.0,210.0,210.15,209.6,210.1,113791.0
2021-02-11 14:10:00,210.03,210.56,209.84,210.55,91911.0,210.03,210.56,209.84,210.55,91911.0
2021-02-11 14:20:00,210.51,210.79,210.4,210.49,81569.0,210.51,210.79,210.4,210.49,81569.0
2021-02-11 14:30:00,210.46,210.48,209.76,209.81,67308.0,210.46,210.48,209.76,209.81,67308.0
2021-02-11 14:40:00,209.81,210.16,209.74,210.0,65803.0,209.81,210.16,209.74,210.0,65803.0
2021-02-11 14:50:00,209.94,210.64,209.79,210.3,111856.0,209.94,210.64,209.79,210.3,111856.0
2021-02-11 15:00:00,210.3,210.46,210.15,210.3,47866.0,210.3,210.46,210.15,210.3,47866.0
2021-02-11 15:10:00,210.3,210.71,210.09,210.46,117044.0,210.3,210.71,210.09,210.46,117044.0
2021-02-11 15:20:00,210.5,210.8,210.49,210.59,66239.0,210.5,210.8,210.49,210.59,66239.0
2021-02-11 15:30:00,210.63,210.87,210.49,210.79,108942.0,210.63,210.87,210.49,210.79,108942.0
2021-02-11 15:40:00,210.76,210.94,210.44,210.55,187185.0,210.76,210.94,210.44,210.55,187185.0
2021-02-11 15:50:00,210.6,210.7,210.22,210.53,370567.0,210.6,210.7,210.22,210.53,370567.0
2021-02-12 09:30:00,210.36,212.06,209.67,211.61,337772.0,210.36,212.06,209.67,211.61,337772.0
2021-02-12 09:40:00,211.57,212.15,210.65,210.8,244931.0,211.57,212.15,210.65,210.8,244931.0
2021-02-12 09:50:00,210.76,211.5,210.5,211.23,320394.0,210.76,211.5,210.5,211.23,320394.0
2021-02-12 10:00:00,211.14,212.84,211.14,212.66,292636.0,211.14,212.84,211.14,212.66,292636.0
2021-02-12 10:10:00,212.68,212.75,211.6,211.68,174091.0,212.68,212.75,211.6,211.68,174091.0
2021-02-12 10:20:00,211.67,212.37,211.67,212.19,85947.0,211.67,212.37,211.67,212.19,85947.0
2021-02-12 10:30:00,212.18,212.74,211.91,212.53,139184.0,212.18,212.74,211.91,212.53,139184.0
2021-02-12 10:40:00,212.5,213.13,212.33,213.01,171117.0,212.5,213.13,212.33,213.01,171117.0
2021-02-12 10:50:00,213.05,213.16,212.42,212.98,96742.0,213.05,213.16,212.42,212.98,96742.0
2021-02-12 11:00:00,212.95,213.08,212.34,212.48,81083.0,212.95,213.08,212.34,212.48,81083.0
2021-02-12 11:10:00,212.53,212.75,212.33,212.57,59641.0,212.53,212.75,212.33,212.57,59641.0
2021-02-12 11:20:00,212.58,212.65,212.02,212.05,90234.0,212.58,212.65,212.02,212.05,90234.0
2021-02-12 11:30:00,212.06,212.3,211.93,212.24,110936.0,212.06,212.3,211.93,212.24,110936.0
2021-02-12 11:40:00,212.24,212.88,212.17,212.69,61736.0,212.24,212.88,212.17,212.69,61736.0
2021-02-12 11:50:00,212.67,212.75,212.21,212.28,39957.0,212.67,212.75,212.21,212.28,39957.0
2021-02-12 12:00:00,212.3,212.58,212.2,212.33,33947.0,212.3,212.58,212.2,212.33,33947.0
2021-02-12 12:10:00,212.34,212.5,211.96,212.01,32725.0,212.34,212.5,211.96,212.01,32725.0
2021-02-12 12:20:00,212.05,212.05,211.68,211.75,50384.0,212.05,212.05,211.68,211.75,50384.0
2021-02-12 12:30:00,211.75,211.79,211.35,211.55,85165.0,211.75,211.79,211.35,211.55,85165.0
2021-02-12 12:40:00,211.55,211.66,211.08,211.12,78634.0,211.55,211.66,211.08,211.12,78634.0
2021-02-12 12:50:00,211.15,211.47,211.06,211.18,78968.0,211.15,211.47,211.06,211.18,78968.0
2021-02-12 13:00:00,211.25,211.44,211.12,211.22,74935.0,211.25,211.44,211.12,211.22,74935.0
2021-02-12 13:10:00,211.23,211.45,211.07,211.13,76573.0,211.23,211.45,211.07,211.13,76573.0
2021-02-12 13:20:00,211.1,211.11,210.7,210.87,87491.0,211.1,211.11,210.7,210.87,87491.0
2021-02-12 13:30:00,210.85,211.37,210.7,211.21,80769.0,210.85,211.37,210.7,211.21,80769.0
2021-02-12 13:40:00,211.24,211.58,211.24,211.48,96970.0,211.24,211.58,211.24,211.48,96970.0
2021-02-12 13:50:00,211.45,211.54,211.27,211.46,66488.0,211.45,211.54,211.27,211.46,66488.0
2021-02-12 14:00:00,211.44,211.46,210.87,210.99,70067.0,211.44,211.46,210.87,210.99,70067.0
2021-02-12 14:10:00,211.0,211.13,210.76,210.89,62109.0,211.0,211.13,210.76,210.89,62109.0
2021-02-12 14:20:00,210.97,211.0,210.74,210.94,50266.0,210.97,211.0,210.74,210.94,50266.0
2021-02-12 14:30:00,210.96,210.96,210.43,210.54,87870.0,210.96,210.96,210.43,210.54,87870.0
2021-02-12 14:40:00,210.57,210.83,210.33,210.76,82176.0,210.57,210.83,210.33,210.76,82176.0
2021-02-12 14:50:00,210.76,210.78,210.46,210.48,49899.0,210.76,210.78,210.46,210.48,49899.0
2021-02-12 15:00:00,210.46,210.64,210.46,210.52,56906.0,210.46,210.64,210.46,210.52,56906.0
2021-02-12 15:10:00,210.53,210.54,210.33,210.43,61624.0,210.53,210.54,210.33,210.43,61624.0
2021-02-12 15:20:00,210.47,210.56,210.32,210.56,51703.0,210.47,210.56,210.32,210.56,51703.0
2021-02-12 15:30:00,210.52,211.04,210.5,210.93,117773.0,210.52,211.04,210.5,210.93,117773.0
2021-02-12 15:40:00,210.93,211.1,210.61,210.89,148907.0,210.93,211.1,210.61,210.89,148907.0
2021-02-12 15:50:00,210.92,211.26,210.84,210.98,264856.0,210.92,211.26,210.84,210.98,264856.0
2021-02-16 09:30:00,213.08,214.22,212.33,213.7,497633.0,213.08,214.22,212.33,213.7,497633.0
2021-02-16 09:40:00,213.69,213.97,212.85,213.44,262241.0,213.69,213.97,212.85,213.44,262241.0
2021-02-16 09:50:00,213.49,214.18,213.09,213.96,221299.0,213.49,214.18,213.09,213.96,221299.0
2021-02-16 10:00:00,213.98,215.25,213.97,214.57,428033.0,213.98,215.25,213.97,214.57,428033.0
2021-02-16 10:10:00,214.53,214.6,213.64,214.44,201685.0,214.53,214.6,213.64,214.44,201685.0
2021-02-16 10:20:00,214.48,215.07,214.2,214.51,215006.0,214.48,215.07,214.2,214.51,215006.0
2021-02-16 10:30:00,214.53,215.33,214.41,214.87,221924.0,214.53,215.33,214.41,214.87,221924.0
2021-02-16 10:40:00,214.88,215.48,214.35,214.41,215790.0,214.88,215.48,214.35,214.41,215790.0
2021-02-16 10:50:00,214.34,214.78,214.03,214.66,258357.0,214.34,214.78,214.03,214.66,258357.0
2021-02-16 11:00:00,214.6,215.2,214.56,215.07,166162.0,214.6,215.2,214.56,215.07,166162.0
2021-02-16 11:10:00,215.08,215.3,214.83,215.03,158543.0,215.08,215.3,214.83,215.03,158543.0
2021-02-16 11:20:00,215.08,215.49,215.08,215.32,168598.0,215.08,215.49,215.08,215.32,168598.0
2021-02-16 11:30:00,215.33,215.35,214.39,215.2,175154.0,215.33,215.35,214.39,215.2,175154.0
2021-02-16 11:40:00,215.16,215.3,214.67,214.7,72067.0,215.16,215.3,214.67,214.7,72067.0
2021-02-16 11:50:00,214.66,214.81,214.0,214.12,121173.0,214.66,214.81,214.0,214.12,121173.0
2021-02-16 12:00:00,214.06,214.29,213.11,213.11,154807.0,214.06,214.29,213.11,213.11,154807.0
2021-02-16 12:10:00,213.11,213.98,212.91,213.76,156615.0,213.11,213.98,212.91,213.76,156615.0
2021-02-16 12:20:00,213.76,214.13,213.74,213.88,88065.0,213.76,214.13,213.74,213.88,88065.0
2021-02-16 12:30:00,213.85,214.41,213.85,214.19,71502.0,213.85,214.41,213.85,214.19,71502.0
2021-02-16 12:40:00,214.19,214.69,213.81,214.67,65857.0,214.19,214.69,213.81,214.67,65857.0
2021-02-16 12:50:00,214.7,214.8,214.15,214.45,113843.0,214.7,214.8,214.15,214.45,113843.0
2021-02-16 13:00:00,214.44,214.97,214.37,214.97,129980.0,214.44,214.97,214.37,214.97,129980.0
2021-02-16 13:10:00,214.95,215.4,214.77,215.36,283141.0,214.95,215.4,214.77,215.36,283141.0
2021-02-16 13:20:00,215.39,215.92,215.34,215.59,385370.0,215.39,215.92,215.34,215.59,385370.0
2021-02-16 13:30:00,215.6,216.36,215.54,216.3,294832.0,215.6,216.36,215.54,216.3,294832.0
2021-02-16 13:40:00,216.33,216.5,215.79,216.06,171667.0,216.33,216.5,215.79,216.06,171667.0
2021-02-16 13:50:00,216.08,216.17,215.57,215.57,86363.0,216.08,216.17,215.57,215.57,86363.0
2021-02-16 14:00:00,215.55,216.04,215.54,215.96,80352.0,215.55,216.04,215.54,215.96,80352.0
2021-02-16 14:10:00,215.97,216.36,215.79,216.26,101150.0,215.97,216.36,215.79,216.26,101150.0
2021-02-16 14:20:00,216.3,216.71,216.3,216.56,191966.0,216.3,216.71,216.3,216.56,191966.0
2021-02-16 14:30:00,216.58,216.85,216.15,216.28,145527.0,216.58,216.85,216.15,216.28,145527.0
2021-02-16 14:40:00,216.3,216.38,215.84,215.93,77868.0,216.3,216.38,215.84,215.93,77868.0
2021-02-16 14:50:00,215.94,216.3,215.7,216.19,133428.0,215.94,216.3,215.7,216.19,133428.0
2021-02-16 15:00:00,216.2,216.51,215.92,216.4,115104.0,216.2,216.51,215.92,216.4,115104.0
2021-02-16 15:10:00,216.39,216.66,216.19,216.63,103095.0,216.39,216.66,216.19,216.63,103095.0
2021-02-16 15:20:00,216.59,217.4,216.37,217.35,285983.0,216.59,217.4,216.37,217.35,285983.0
2021-02-16 15:30:00,217.36,217.36,216.59,216.92,229261.0,217.36,217.36,216.59,216.92,229261.0
2021-02-16 15:40:00,216.91,217.25,216.82,217.24,176123.0,216.91,217.25,216.82,217.24,176123.0
2021-02-16 15:50:00,217.23,217.32,216.86,217.18,437459.0,217.23,217.32,216.86,217.18,437459.0
2021-02-17 09:30:00,215.5,215.94,212.84,213.3,666952.0,215.5,215.94,212.84,213.3,666952.0
2021-02-17 09:40:00,213.3,213.79,212.77,213.07,532900.0,213.3,213.79,212.77,213.07,532900.0
2021-02-17 09:50:00,213.07,214.41,212.68,214.25,526345.0,213.07,214.41,212.68,214.25,526345.0
2021-02-17 10:00:00,214.23,215.42,214.08,215.36,584700.0,214.23,215.42,214.08,215.36,584700.0
2021-02-17 10:10:00,215.42,215.9,214.51,214.8,415365.0,215.42,215.9,214.51,214.8,415365.0
2021-02-17 10:20:00,214.76,215.27,214.43,215.02,140248.0,214.76,215.27,214.43,215.02,140248.0
2021-02-17 10:30:00,215.0,216.32,214.88,216.05,167718.0,215.0,216.32,214.88,216.05,167718.0
2021-02-17 10:40:00,216.01,217.34,215.68,217.22,206262.0,216.01,217.34,215.68,217.22,206262.0
2021-02-17 10:50:00,217.28,218.71,217.12,218.46,448986.0,217.28,218.71,217.12,218.46,448986.0
2021-02-17 11:00:00,218.38,218.48,216.55,216.7,379996.0,218.38,218.48,216.55,216.7,379996.0
2021-02-17 11:10:00,216.76,216.76,215.54,215.61,243391.0,216.76,216.76,215.54,215.61,243391.0
2021-02-17 11:20:00,215.64,216.31,215.1,215.33,203233.0,215.64,216.31,215.1,215.33,203233.0
2021-02-17 11:30:00,215.2,215.45,214.43,214.6,169913.0,215.2,215.45,214.43,214.6,169913.0
2021-02-17 11:40:00,214.66,215.08,214.2,214.95,182080.0,214.66,215.08,214.2,214.95,182080.0
2021-02-17 11:50:00,214.91,215.27,214.77,215.14,111939.0,214.91,215.27,214.77,215.14,111939.0
2021-02-17 12:00:00,215.07,215.35,214.42,215.34,144109.0,215.07,215.35,214.42,215.34,144109.0
2021-02-17 12:10:00,215.35,215.86,215.14,215.37,146473.0,215.35,215.86,215.14,215.37,146473.0
2021-02-17 12:20:00,215.4,216.16,215.28,216.09,128183.0,215.4,216.16,215.28,216.09,128183.0
2021-02-17 12:30:00,216.07,216.18,215.5,215.86,60919.0,216.07,216.18,215.5,215.86,60919.0
2021-02-17 12:40:00,215.89,216.33,215.84,216.21,60159.0,215.89,216.33,215.84,216.21,60159.0
2021-02-17 12:50:00,216.17,216.45,215.94,216.01,58617.0,216.17,216.45,215.94,216.01,58617.0
2021-02-17 13:00:00,215.97,216.55,215.97,216.46,77603.0,215.97,216.55,215.97,216.46,77603.0
2021-02-17 13:10:00,216.47,216.67,216.17,216.46,50315.0,216.47,216.67,216.17,216.46,50315.0
2021-02-17 13:20:00,216.44,216.63,216.33,216.4,50628.0,216.44,216.63,216.33,216.4,50628.0
2021-02-17 13:30:00,216.38,216.5,215.96,216.02,48687.0,216.38,216.5,215.96,216.02,48687.0
2021-02-17 13:40:00,216.0,216.25,215.55,215.67,76616.0,216.0,216.25,215.55,215.67,76616.0
2021-02-17 13:50:00,215.64,215.92,215.59,215.75,46127.0,215.64,215.92,215.59,215.75,46127.0
2021-02-17 14:00:00,215.72,216.42,215.72,216.32,38306.0,215.72,216.42,215.72,216.32,38306.0
2021-02-17 14:10:00,216.32,216.34,215.85,215.89,51282.0,216.32,216.34,215.85,215.89,51282.0
2021-02-17 14:20:00,215.89,215.89,215.27,215.36,47009.0,215.89,215.89,215.27,215.36,47009.0
2021-02-17 14:30:00,215.33,215.85,215.23,215.68,72579.0,215.33,215.85,215.23,215.68,72579.0
2021-02-17 14:40:00,215.6,215.73,215.29,215.58,31419.0,215.6,215.73,215.29,215.58,31419.0
2021-02-17 14:50:00,215.58,215.71,215.4,215.64,44668.0,215.58,215.71,215.4,215.64,44668.0
2021-02-17 15:00:00,215.59,216.18,215.59,216.1,64368.0,215.59,216.18,215.59,216.1,64368.0
2021-02-17 15:10:00,216.11,216.27,215.69,215.71,64473.0,216.11,216.27,215.69,215.71,64473.0
2021-02-17 15:20:00,215.76,215.89,215.23,215.23,72819.0,215.76,215.89,215.23,215.23,72819.0
2021-02-17 15:30:00,215.3,215.63,215.13,215.61,64662.0,215.3,215.63,215.13,215.61,64662.0
2021-02-17 15:40:00,215.64,216.07,214.55,216.02,220874.0,215.64,216.07,214.55,216.02,220874.0
2021-02-17 15:50:00,216.03,216.29,215.19,215.61,343581.0,216.03,216.29,215.19,215.61,343581.0
2021-02-18 09:30:00,213.45,214.34,212.27,213.63,452882.0,213.45,214.34,212.27,213.63,452882.0
2021-02-18 09:40:00,213.6,213.61,212.5,213.07,233309.0,213.6,213.61,212.5,213.07,233309.0
2021-02-18 09:50:00,213.0,213.07,212.35,212.7,213945.0,213.0,213.07,212.35,212.7,213945.0
2021-02-18 10:00:00,212.7,212.78,210.27,211.06,481479.0,212.7,212.78,210.27,211.06,481479.0
2021-02-18 10:10:00,211.13,211.47,210.6,210.61,204539.0,211.13,211.47,210.6,210.61,204539.0
2021-02-18 10:20:00,210.71,211.34,209.41,209.9,354177.0,210.71,211.34,209.41,209.9,354177.0
2021-02-18 10:30:00,209.95,210.51,209.39,210.16,331840.0,209.95,210.51,209.39,210.16,331840.0
2021-02-18 10:40:00,210.13,210.27,209.51,209.95,263381.0,210.13,210.27,209.51,209.95,263381.0
2021-02-18 10:50:00,209.97,210.22,209.51,209.67,188170.0,209.97,210.22,209.51,209.67,188170.0
2021-02-18 11:00:00,209.68,210.07,209.2,209.69,176004.0,209.68,210.07,209.2,209.69,176004.0
2021-02-18 11:10:00,209.63,210.2,209.52,210.1,158045.0,209.63,210.2,209.52,210.1,158045.0
2021-02-18 11:20:00,210.1,210.45,209.71,209.78,144366.0,210.1,210.45,209.71,209.78,144366.0
2021-02-18 11:30:00,209.77,210.06,209.55,209.55,103177.0,209.77,210.06,209.55,209.55,103177.0
2021-02-18 11:40:00,209.55,209.86,209.35,209.43,129843.0,209.55,209.86,209.35,209.43,129843.0
2021-02-18 11:50:00,209.47,209.6,209.08,209.2,124774.0,209.47,209.6,209.08,209.2,124774.0
2021-02-18 12:00:00,209.22,209.61,208.56,208.87,197920.0,209.22,209.61,208.56,208.87,197920.0
2021-02-18 12:10:00,208.88,209.05,208.61,208.79,135005.0,208.88,209.05,208.61,208.79,135005.0
2021-02-18 12:20:00,208.79,209.44,208.79,209.05,173174.0,208.79,209.44,208.79,209.05,173174.0
2021-02-18 12:30:00,209.01,209.18,208.64,209.1,125570.0,209.01,209.18,208.64,209.1,125570.0
2021-02-18 12:40:00,209.12,209.42,208.79,208.89,163863.0,209.12,209.42,208.79,208.89,163863.0
2021-02-18 12:50:00,208.87,208.98,208.32,208.49,171081.0,208.87,208.98,208.32,208.49,171081.0
2021-02-18 13:00:00,208.45,208.75,208.2,208.5,110886.0,208.45,208.75,208.2,208.5,110886.0
2021-02-18 13:10:00,208.48,209.11,208.44,208.99,110433.0,208.48,209.11,208.44,208.99,110433.0
2021-02-18 13:20:00,209.03,209.74,208.9,209.59,132551.0,209.03,209.74,208.9,209.59,132551.0
2021-02-18 13:30:00,209.63,209.66,209.31,209.46,105430.0,209.63,209.66,209.31,209.46,105430.0
2021-02-18 13:40:00,209.48,209.58,209.07,209.18,166427.0,209.48,209.58,209.07,209.18,166427.0
2021-02-18 13:50:00,209.21,209.5,209.2,209.43,75661.0,209.21,209.5,209.2,209.43,75661.0
2021-02-18 14:00:00,209.5,209.85,209.35,209.85,108715.0,209.5,209.85,209.35,209.85,108715.0
2021-02-18 14:10:00,209.83,209.92,209.4,209.56,144937.0,209.83,209.92,209.4,209.56,144937.0
2021-02-18 14:20:00,209.55,210.0,209.42,209.92,86635.0,209.55,210.0,209.42,209.92,86635.0
2021-02-18 14:30:00,209.92,210.04,209.77,209.9,85268.0,209.92,210.04,209.77,209.9,85268.0
2021-02-18 14:40:00,209.95,210.06,209.45,209.51,130696.0,209.95,210.06,209.45,209.51,130696.0
2021-02-18 14:50:00,209.54,209.99,209.42,209.91,75685.0,209.54,209.99,209.42,209.91,75685.0
2021-02-18 15:00:00,209.87,209.94,209.56,209.71,66363.0,209.87,209.94,209.56,209.71,66363.0
2021-02-18 15:10:00,209.66,209.9,209.59,209.72,59026.0,209.66,209.9,209.59,209.72,59026.0
2021-02-18 15:20:00,209.72,209.73,209.46,209.49,52705.0,209.72,209.73,209.46,209.49,52705.0
2021-02-18 15:30:00,209.47,209.64,209.21,209.38,142159.0,209.47,209.64,209.21,209.38,142159.0
2021-02-18 15:40:00,209.37,209.52,209.02,209.02,134030.0,209.37,209.52,209.02,209.02,134030.0
2021-02-18 15:50:00,209.02,209.09,208.08,208.58,588220.0,209.02,209.09,208.08,208.58,588220.0
2021-02-19 09:30:00,210.03,210.81,209.15,210.17,498312.0,210.03,210.81,209.15,210.17,498312.0
2021-02-19 09:40:00,210.25,211.13,209.69,210.59,524056.0,210.25,211.13,209.69,210.59,524056.0
2021-02-19 09:50:00,210.56,211.7,210.0,211.57,556073.0,210.56,211.7,210.0,211.57,556073.0
2021-02-19 10:00:00,211.69,212.25,211.18,212.17,366181.0,211.69,212.25,211.18,212.17,366181.0
2021-02-19 10:10:00,212.2,212.67,211.87,212.28,260685.0,212.2,212.67,211.87,212.28,260685.0
2021-02-19 10:20:00,212.34,212.9,212.11,212.33,321919.0,212.34,212.9,212.11,212.33,321919.0
2021-02-19 10:30:00,212.34,212.99,212.03,212.85,402100.0,212.34,212.99,212.03,212.85,402100.0
2021-02-19 10:40:00,212.84,213.54,212.72,213.35,333228.0,212.84,213.54,212.72,213.35,333228.0
2021-02-19 10:50:00,213.34,213.95,213.02,213.9,245099.0,213.34,213.95,213.02,213.9,245099.0
2021-02-19 11:00:00,213.95,214.58,213.83,214.58,305551.0,213.95,214.58,213.83,214.58,305551.0
2021-02-19 11:10:00,214.6,214.63,213.66,213.9,163669.0,214.6,214.63,213.66,213.9,163669.0
2021-02-19 11:20:00,213.88,214.2,213.43,213.68,101961.0,213.88,214.2,213.43,213.68,101961.0
2021-02-19 11:30:00,213.68,214.19,213.51,213.93,122510.0,213.68,214.19,213.51,213.93,122510.0
2021-02-19 11:40:00,213.95,215.35,213.93,215.0,402969.0,213.95,215.35,213.93,215.0,402969.0
2021-02-19 11:50:00,214.98,215.23,214.54,214.78,226618.0,214.98,215.23,214.54,214.78,226618.0
2021-02-19 12:00:00,214.75,215.35,214.68,214.85,189097.0,214.75,215.35,214.68,214.85,189097.0
2021-02-19 12:10:00,214.88,215.68,214.84,215.64,295536.0,214.88,215.68,214.84,215.64,295536.0
2021-02-19 12:20:00,215.67,216.25,215.2,215.22,365290.0,215.67,216.25,215.2,215.22,365290.0
2021-02-19 12:30:00,215.2,215.47,215.12,215.22,116576.0,215.2,215.47,215.12,215.22,116576.0
2021-02-19 12:40:00,215.18,215.94,214.61,215.72,276945.0,215.18,215.94,214.61,215.72,276945.0
2021-02-19 12:50:00,215.7,215.9,214.77,215.25,126969.0,215.7,215.9,214.77,215.25,126969.0
2021-02-19 13:00:00,215.22,215.79,215.05,215.15,134447.0,215.22,215.79,215.05,215.15,134447.0
2021-02-19 13:10:00,215.06,215.62,215.04,215.51,137023.0,215.06,215.62,215.04,215.51,137023.0
2021-02-19 13:20:00,215.51,216.13,215.35,216.1,139300.0,215.51,216.13,215.35,216.1,139300.0
2021-02-19 13:30:00,216.07,216.59,215.85,216.4,178756.0,216.07,216.59,215.85,216.4,178756.0
2021-02-19 13:40:00,216.36,216.48,216.01,216.05,123656.0,216.36,216.48,216.01,216.05,123656.0
2021-02-19 13:50:00,216.09,216.3,215.53,216.13,116039.0,216.09,216.3,215.53,216.13,116039.0
2021-02-19 14:00:00,216.15,216.75,216.08,216.34,186857.0,216.15,216.75,216.08,216.34,186857.0
2021-02-19 14:10:00,216.3,216.7,216.3,216.44,121811.0,216.3,216.7,216.3,216.44,121811.0
2021-02-19 14:20:00,216.43,216.5,215.92,215.97,135139.0,216.43,216.5,215.92,215.97,135139.0
2021-02-19 14:30:00,216.02,216.57,215.98,216.43,105982.0,216.02,216.57,215.98,216.43,105982.0
2021-02-19 14:40:00,216.39,216.51,215.81,215.83,149717.0,216.39,216.51,215.81,215.83,149717.0
2021-02-19 14:50:00,215.82,216.49,215.63,216.49,146542.0,215.82,216.49,215.63,216.49,146542.0
2021-02-19 15:00:00,216.45,216.81,216.32,216.32,171833.0,216.45,216.81,216.32,216.32,171833.0
2021-02-19 15:10:00,216.39,216.63,216.21,216.42,113702.0,216.39,216.63,216.21,216.42,113702.0
2021-02-19 15:20:00,216.46,216.75,216.37,216.74,150541.0,216.46,216.75,216.37,216.74,150541.0
2021-02-19 15:30:00,216.71,217.64,216.63,217.47,387071.0,216.71,217.64,216.63,217.47,387071.0
2021-02-19 15:40:00,217.45,217.55,216.94,216.95,298758.0,217.45,217.55,216.94,216.95,298758.0
2021-02-19 15:50:00,216.97,217.54,216.81,217.47,535291.0,216.97,217.54,216.81,217.47,535291.0
2021-02-22 09:30:00,211.89,215.23,210.8,214.49,1937004.0,211.89,215.23,210.8,214.49,1937004.0
2021-02-22 09:40:00,214.42,214.58,212.56,212.71,704233.0,214.42,214.58,212.56,212.71,704233.0
2021-02-22 09:50:00,212.66,214.61,212.5,214.28,428392.0,212.66,214.61,212.5,214.28,428392.0
2021-02-22 10:00:00,214.26,215.53,213.72,215.11,644718.0,214.26,215.53,213.72,215.11,644718.0
2021-02-22 10:10:00,215.13,215.82,214.67,215.29,411628.0,215.13,215.82,214.67,215.29,411628.0
2021-02-22 10:20:00,215.31,216.9,215.24,216.39,566090.0,215.31,216.9,215.24,216.39,566090.0
2021-02-22 10:30:00,216.37,217.35,215.75,217.15,706373.0,216.37,217.35,215.75,217.15,706373.0
2021-02-22 10:40:00,217.14,220.26,217.06,219.78,1055291.0,217.14,220.26,217.06,219.78,1055291.0
2021-02-22 10:50:00,219.76,220.25,219.25,219.46,711420.0,219.76,220.25,219.25,219.46,711420.0
2021-02-22 11:00:00,219.44,219.8,218.12,218.3,535723.0,219.44,219.8,218.12,218.3,535723.0
2021-02-22 11:10:00,218.26,220.18,217.75,219.88,520079.0,218.26,220.18,217.75,219.88,520079.0
2021-02-22 11:20:00,219.87,220.33,219.66,220.01,471269.0,219.87,220.33,219.66,220.01,471269.0
2021-02-22 11:30:00,220.0,220.39,219.29,220.02,366134.0,220.0,220.39,219.29,220.02,366134.0
2021-02-22 11:40:00,220.07,220.16,218.98,219.35,256159.0,220.07,220.16,218.98,219.35,256159.0
2021-02-22 11:50:00,219.33,219.64,218.5,219.31,323011.0,219.33,219.64,218.5,219.31,323011.0
2021-02-22 12:00:00,219.32,219.39,218.57,218.63,127300.0,219.32,219.39,218.57,218.63,127300.0
2021-02-22 12:10:00,218.58,219.4,218.5,219.37,284245.0,218.58,219.4,218.5,219.37,284245.0
2021-02-22 12:20:00,219.39,219.54,218.84,218.9,307036.0,219.39,219.54,218.84,218.9,307036.0
2021-02-22 12:30:00,218.89,219.05,218.19,218.31,418091.0,218.89,219.05,218.19,218.31,418091.0
2021-02-22 12:40:00,218.31,218.58,218.12,218.32,135528.0,218.31,218.58,218.12,218.32,135528.0
2021-02-22 12:50:00,218.32,219.22,218.3,218.97,254380.0,218.32,219.22,218.3,218.97,254380.0
2021-02-22 13:00:00,218.92,219.13,218.5,219.13,261731.0,218.92,219.13,218.5,219.13,261731.0
2021-02-22 13:10:00,219.11,219.22,218.37,218.42,247706.0,219.11,219.22,218.37,218.42,247706.0
2021-02-22 13:20:00,218.46,218.59,217.92,218.24,269807.0,218.46,218.59,217.92,218.24,269807.0
2021-02-22 13:30:00,218.21,218.49,218.01,218.17,113003.0,218.21,218.49,218.01,218.17,113003.0
2021-02-22 13:40:00,218.14,218.66,218.04,218.57,117301.0,218.14,218.66,218.04,218.57,117301.0
2021-02-22 13:50:00,218.53,218.56,217.4,217.5,162968.0,218.53,218.56,217.4,217.5,162968.0
2021-02-22 14:00:00,217.49,217.59,216.52,216.52,304472.0,217.49,217.59,216.52,216.52,304472.0
2021-02-22 14:10:00,216.52,217.18,216.22,216.62,410730.0,216.52,217.18,216.22,216.62,410730.0
2021-02-22 14:20:00,216.59,217.51,216.57,217.1,383502.0,216.59,217.51,216.57,217.1,383502.0
2021-02-22 14:30:00,217.2,217.67,216.95,217.13,127296.0,217.2,217.67,216.95,217.13,127296.0
2021-02-22 14:40:00,217.13,217.34,215.76,215.82,183375.0,217.13,217.34,215.76,215.82,183375.0
2021-02-22 14:50:00,215.84,216.15,215.45,215.73,196923.0,215.84,216.15,215.45,215.73,196923.0
2021-02-22 15:00:00,215.71,215.97,215.21,215.27,248165.0,215.71,215.97,215.21,215.27,248165.0
2021-02-22 15:10:00,215.31,215.42,214.32,214.44,228731.0,215.31,215.42,214.32,214.44,228731.0
2021-02-22 15:20:00,214.42,214.81,213.83,213.85,349359.0,214.42,214.81,213.83,213.85,349359.0
2021-02-22 15:30:00,213.82,214.3,213.39,213.7,442716.0,213.82,214.3,213.39,213.7,442716.0
2021-02-22 15:40:00,213.69,214.21,213.44,213.53,424383.0,213.69,214.21,213.44,213.53,424383.0
2021-02-22 15:50:00,213.56,213.8,212.69,212.89,682862.0,213.56,213.8,212.69,212.89,682862.0
2021-02-23 09:30:00,214.15,214.75,210.37,210.66,998848.0,214.15,214.75,210.37,210.66,998848.0
2021-02-23 09:40:00,210.59,210.67,206.6,206.64,862986.0,210.59,210.67,206.6,206.64,862986.0
2021-02-23 09:50:00,206.67,209.9,206.61,209.9,702100.0,206.67,209.9,206.61,209.9,702100.0
2021-02-23 10:00:00,209.85,211.2,209.5,209.88,627494.0,209.85,211.2,209.5,209.88,627494.0
2021-02-23 10:10:00,209.89,211.72,209.41,211.36,712489.0,209.89,211.72,209.41,211.36,712489.0
2021-02-23 10:20:00,211.33,212.64,210.85,212.43,388268.0,211.33,212.64,210.85,212.43,388268.0
2021-02-23 10:30:00,212.43,213.05,211.42,212.66,342750.0,212.43,213.05,211.42,212.66,342750.0
2021-02-23 10:40:00,212.63,214.1,211.85,213.64,348150.0,212.63,214.1,211.85,213.64,348150.0
2021-02-23 10:50:00,213.59,213.8,211.4,211.8,287073.0,213.59,213.8,211.4,211.8,287073.0
2021-02-23 11:00:00,211.84,212.6,211.7,212.39,287807.0,211.84,212.6,211.7,212.39,287807.0
2021-02-23 11:10:00,212.39,212.61,211.44,211.57,437807.0,212.39,212.61,211.44,211.57,437807.0
2021-02-23 11:20:00,211.6,211.98,210.98,211.37,270530.0,211.6,211.98,210.98,211.37,270530.0
2021-02-23 11:30:00,211.41,212.63,211.13,211.38,311113.0,211.41,212.63,211.13,211.38,311113.0
2021-02-23 11:40:00,211.38,211.48,209.58,209.69,357520.0,211.38,211.48,209.58,209.69,357520.0
2021-02-23 11:50:00,209.67,210.09,209.28,209.65,219720.0,209.67,210.09,209.28,209.65,219720.0
2021-02-23 12:00:00,209.56,209.6,208.88,209.12,156971.0,209.56,209.6,208.88,209.12,156971.0
2021-02-23 12:10:00,209.12,209.33,208.44,209.06,329514.0,209.12,209.33,208.44,209.06,329514.0
2021-02-23 12:20:00,209.09,209.39,208.66,209.03,284017.0,209.09,209.39,208.66,209.03,284017.0
2021-02-23 12:30:00,209.04,209.1,207.93,208.03,289059.0,209.04,209.1,207.93,208.03,289059.0
2021-02-23 12:40:00,208.04,208.18,207.69,207.81,303138.0,208.04,208.18,207.69,207.81,303138.0
2021-02-23 12:50:00,207.8,208.46,207.54,207.68,304442.0,207.8,208.46,207.54,207.68,304442.0
2021-02-23 13:00:00,207.71,209.03,207.41,208.95,221297.0,207.71,209.03,207.41,208.95,221297.0
2021-02-23 13:10:00,208.91,209.79,208.88,209.6,173116.0,208.91,209.79,208.88,209.6,173116.0
2021-02-23 13:20:00,209.57,210.06,209.38,209.89,144037.0,209.57,210.06,209.38,209.89,144037.0
2021-02-23 13:30:00,209.94,210.22,209.8,210.2,117015.0,209.94,210.22,209.8,210.2,117015.0
2021-02-23 13:40:00,210.19,210.24,209.0,209.25,126753.0,210.19,210.24,209.0,209.25,126753.0
2021-02-23 13:50:00,209.21,209.96,208.93,209.84,100056.0,209.21,209.96,208.93,209.84,100056.0
2021-02-23 14:00:00,209.81,210.54,209.66,210.38,105113.0,209.81,210.54,209.66,210.38,105113.0
2021-02-23 14:10:00,210.42,210.88,210.31,210.81,119621.0,210.42,210.88,210.31,210.81,119621.0
2021-02-23 14:20:00,210.78,211.37,210.56,211.17,139853.0,210.78,211.37,210.56,211.17,139853.0
2021-02-23 14:30:00,211.11,211.38,210.17,210.86,132783.0,211.11,211.38,210.17,210.86,132783.0
2021-02-23 14:40:00,210.89,211.66,210.85,211.59,153502.0,210.89,211.66,210.85,211.59,153502.0
2021-02-23 14:50:00,211.57,212.07,211.4,212.01,157400.0,211.57,212.07,211.4,212.01,157400.0
2021-02-23 15:00:00,212.06,212.51,211.88,212.51,142074.0,212.06,212.51,211.88,212.51,142074.0
2021-02-23 15:10:00,212.52,212.79,212.11,212.56,190196.0,212.52,212.79,212.11,212.56,190196.0
2021-02-23 15:20:00,212.52,212.96,212.42,212.84,190594.0,212.52,212.96,212.42,212.84,190594.0
2021-02-23 15:30:00,212.88,213.17,212.71,212.89,204186.0,212.88,213.17,212.71,212.89,204186.0
2021-02-23 15:40:00,212.93,213.45,212.78,212.78,216141.0,212.93,213.45,212.78,212.78,216141.0
2021-02-23 15:50:00,212.84,213.13,211.97,212.13,404695.0,212.84,213.13,211.97,212.13,404695.0
2021-02-24 09:30:00,212.1,215.2,211.6,214.72,708009.0,212.1,215.2,211.6,214.72,708009.0
2021-02-24 09:40:00,214.87,217.0,213.92,216.79,814494.0,214.87,217.0,213.92,216.79,814494.0
2021-02-24 09:50:00,216.8,218.1,215.79,217.97,838184.0,216.8,218.1,215.79,217.97,838184.0
2021-02-24 10:00:00,217.99,218.12,215.87,216.38,729724.0,217.99,218.12,215.87,216.38,729724.0
2021-02-24 10:10:00,216.4,218.57,215.91,218.32,696740.0,216.4,218.57,215.91,218.32,696740.0
2021-02-24 10:20:00,218.33,219.23,217.82,218.85,446221.0,218.33,219.23,217.82,218.85,446221.0
2021-02-24 10:30:00,218.82,220.56,218.76,220.44,748415.0,218.82,220.56,218.76,220.44,748415.0
2021-02-24 10:40:00,220.41,221.71,220.03,221.15,655946.0,220.41,221.71,220.03,221.15,655946.0
2021-02-24 10:50:00,221.11,222.98,220.9,222.95,874536.0,221.11,222.98,220.9,222.95,874536.0
2021-02-24 11:00:00,222.97,223.06,221.91,222.81,762906.0,222.97,223.06,221.91,222.81,762906.0
2021-02-24 11:10:00,222.78,224.32,222.76,224.27,581654.0,222.78,224.32,222.76,224.27,581654.0
2021-02-24 11:20:00,224.27,224.66,222.8,223.0,680811.0,224.27,224.66,222.8,223.0,680811.0
2021-02-24 11:30:00,223.03,224.5,223.03,223.86,467706.0,223.03,224.5,223.03,223.86,467706.0
2021-02-24 11:40:00,223.85,224.0,222.82,223.83,435800.0,223.85,224.0,222.82,223.83,435800.0
2021-02-24 11:50:00,223.8,224.14,223.54,223.98,344252.0,223.8,224.14,223.54,223.98,344252.0
2021-02-24 12:00:00,224.0,225.3,223.97,225.06,759523.0,224.0,225.3,223.97,225.06,759523.0
2021-02-24 12:10:00,225.04,225.3,224.35,224.72,430071.0,225.04,225.3,224.35,224.72,430071.0
2021-02-24 12:20:00,224.71,225.24,224.32,224.98,455670.0,224.71,225.24,224.32,224.98,455670.0
2021-02-24 12:30:00,225.0,225.79,224.72,225.58,679856.0,225.0,225.79,224.72,225.58,679856.0
2021-02-24 12:40:00,225.55,227.38,225.16,227.36,1461699.0,225.55,227.38,225.16,227.36,1461699.0
2021-02-24 12:50:00,227.34,228.6,227.15,227.46,1105644.0,227.34,228.6,227.15,227.46,1105644.0
2021-02-24 13:00:00,227.46,227.46,226.34,226.78,742971.0,227.46,227.46,226.34,226.78,742971.0
2021-02-24 13:10:00,226.84,228.24,226.76,228.09,550542.0,226.84,228.24,226.76,228.09,550542.0
2021-02-24 13:20:00,228.08,228.55,227.44,227.88,502410.0,228.08,228.55,227.44,227.88,502410.0
2021-02-24 13:30:00,227.94,228.12,227.5,227.56,522351.0,227.94,228.12,227.5,227.56,522351.0
2021-02-24 13:40:00,227.55,228.17,227.34,227.76,824251.0,227.55,228.17,227.34,227.76,824251.0
2021-02-24 13:50:00,227.74,227.97,226.63,227.79,717399.0,227.74,227.97,226.63,227.79,717399.0
2021-02-24 14:00:00,227.85,228.0,226.59,226.71,479203.0,227.85,228.0,226.59,226.71,479203.0
2021-02-24 14:10:00,226.71,227.89,226.71,227.86,392780.0,226.71,227.89,226.71,227.86,392780.0
2021-02-24 14:20:00,227.87,228.55,227.53,227.89,606386.0,227.87,228.55,227.53,227.89,606386.0
2021-02-24 14:30:00,227.9,228.59,227.72,227.72,590788.0,227.9,228.59,227.72,227.72,590788.0
2021-02-24 14:40:00,227.73,227.74,226.11,226.29,577167.0,227.73,227.74,226.11,226.29,577167.0
2021-02-24 14:50:00,226.26,226.78,226.02,226.32,293267.0,226.26,226.78,226.02,226.32,293267.0
2021-02-24 15:00:00,226.33,227.1,225.71,226.75,594350.0,226.33,227.1,225.71,226.75,594350.0
2021-02-24 15:10:00,226.83,227.6,226.31,227.41,610107.0,226.83,227.6,226.31,227.41,610107.0
2021-02-24 15:20:00,227.47,228.49,227.26,228.48,491208.0,227.47,228.49,227.26,228.48,491208.0
2021-02-24 15:30:00,228.46,228.65,228.11,228.63,466871.0,228.46,228.65,228.11,228.63,466871.0
2021-02-24 15:40:00,228.65,228.83,227.92,228.21,583667.0,228.65,228.83,227.92,228.21,583667.0
2021-02-24 15:50:00,228.31,229.61,228.0,229.33,1088799.0,228.31,229.61,228.0,229.33,1088799.0
2021-02-25 09:30:00,228.01,228.5,225.12,225.81,965116.0,228.01,228.5,225.12,225.81,965116.0
2021-02-25 09:40:00,225.84,227.69,225.37,225.45,729882.0,225.84,227.69,225.37,225.45,729882.0
2021-02-25 09:50:00,225.45,226.18,224.77,225.91,525243.0,225.45,226.18,224.77,225.91,525243.0
2021-02-25 10:00:00,225.96,226.56,224.39,225.07,497100.0,225.96,226.56,224.39,225.07,497100.0
2021-02-25 10:10:00,225.03,225.78,224.5,225.74,310715.0,225.03,225.78,224.5,225.74,310715.0
2021-02-25 10:20:00,225.77,227.07,225.47,226.12,353288.0,225.77,227.07,225.47,226.12,353288.0
2021-02-25 10:30:00,226.05,226.05,223.46,223.98,490686.0,226.05,226.05,223.46,223.98,490686.0
2021-02-25 10:40:00,223.97,224.55,222.91,223.42,413703.0,223.97,224.55,222.91,223.42,413703.0
2021-02-25 10:50:00,223.39,223.76,222.6,223.61,329296.0,223.39,223.76,222.6,223.61,329296.0
2021-02-25 11:00:00,223.59,224.4,223.5,223.95,250583.0,223.59,224.4,223.5,223.95,250583.0
2021-02-25 11:10:00,223.95,224.48,223.5,223.76,188690.0,223.95,224.48,223.5,223.76,188690.0
2021-02-25 11:20:00,223.85,223.95,222.63,223.11,274202.0,223.85,223.95,222.63,223.11,274202.0
2021-02-25 11:30:00,223.04,223.53,222.68,223.06,192253.0,223.04,223.53,222.68,223.06,192253.0
2021-02-25 11:40:00,223.06,223.18,221.26,221.4,370175.0,223.06,223.18,221.26,221.4,370175.0
2021-02-25 11:50:00,221.42,222.4,221.09,221.37,279543.0,221.42,222.4,221.09,221.37,279543.0
2021-02-25 12:00:00,221.34,221.62,220.7,220.91,400851.0,221.34,221.62,220.7,220.91,400851.0
2021-02-25 12:10:00,220.94,221.7,220.45,221.26,292199.0,220.94,221.7,220.45,221.26,292199.0
2021-02-25 12:20:00,221.26,221.59,219.66,220.03,280606.0,221.26,221.59,219.66,220.03,280606.0
2021-02-25 12:30:00,219.95,220.09,218.95,219.82,316392.0,219.95,220.09,218.95,219.82,316392.0
2021-02-25 12:40:00,219.92,220.25,219.15,219.63,225413.0,219.92,220.25,219.15,219.63,225413.0
2021-02-25 12:50:00,219.56,219.7,217.15,217.18,337238.0,219.56,219.7,217.15,217.18,337238.0
2021-02-25 13:00:00,217.22,218.06,216.44,217.97,374409.0,217.22,218.06,216.44,217.97,374409.0
2021-02-25 13:10:00,218.06,219.34,217.83,219.15,318624.0,218.06,219.34,217.83,219.15,318624.0
2021-02-25 13:20:00,219.11,220.33,218.93,219.9,304394.0,219.11,220.33,218.93,219.9,304394.0
2021-02-25 13:30:00,219.94,220.24,218.89,220.06,222590.0,219.94,220.24,218.89,220.06,222590.0
2021-02-25 13:40:00,220.0,220.34,219.62,220.01,239306.0,220.0,220.34,219.62,220.01,239306.0
2021-02-25 13:50:00,219.97,220.07,218.66,219.21,405036.0,219.97,220.07,218.66,219.21,405036.0
2021-02-25 14:00:00,219.21,220.9,218.81,220.59,424451.0,219.21,220.9,218.81,220.59,424451.0
2021-02-25 14:10:00,220.52,221.22,220.28,221.0,289321.0,220.52,221.22,220.28,221.0,289321.0
2021-02-25 14:20:00,221.09,221.62,221.0,221.3,461187.0,221.09,221.62,221.0,221.3,461187.0
2021-02-25 14:30:00,221.25,221.25,220.04,220.09,203531.0,221.25,221.25,220.04,220.09,203531.0
2021-02-25 14:40:00,220.09,220.51,219.5,219.78,126011.0,220.09,220.51,219.5,219.78,126011.0
2021-02-25 14:50:00,219.71,220.04,218.96,219.25,118553.0,219.71,220.04,218.96,219.25,118553.0
2021-02-25 15:00:00,219.16,219.56,217.9,217.94,249163.0,219.16,219.56,217.9,217.94,249163.0
2021-02-25 15:10:00,217.99,218.55,217.33,217.49,322745.0,217.99,218.55,217.33,217.49,322745.0
2021-02-25 15:20:00,217.44,217.86,216.32,216.49,467872.0,217.44,217.86,216.32,216.49,467872.0
2021-02-25 15:30:00,216.5,217.1,214.71,215.77,622517.0,216.5,217.1,214.71,215.77,622517.0
2021-02-25 15:40:00,215.79,217.55,215.16,217.04,591532.0,215.79,217.55,215.16,217.04,591532.0
2021-02-25 15:50:00,217.09,217.1,216.26,216.4,619800.0,217.09,217.1,216.26,216.4,619800.0
2021-02-26 09:30:00,218.51,219.94,216.12,218.69,707050.0,218.51,219.94,216.12,218.69,707050.0
2021-02-26 09:40:00,218.61,220.66,218.32,219.94,404544.0,218.61,220.66,218.32,219.94,404544.0
2021-02-26 09:50:00,219.81,219.92,215.67,215.78,374616.0,219.81,219.92,215.67,215.78,374616.0
2021-02-26 10:00:00,215.9,215.9,213.58,213.67,426732.0,215.9,215.9,213.58,213.67,426732.0
2021-02-26 10:10:00,213.71,214.76,212.63,213.84,482177.0,213.71,214.76,212.63,213.84,482177.0
2021-02-26 10:20:00,213.85,213.94,211.3,211.54,495855.0,213.85,213.94,211.3,211.54,495855.0
2021-02-26 10:30:00,211.4,214.3,211.29,214.02,350972.0,211.4,214.3,211.29,214.02,350972.0
2021-02-26 10:40:00,214.01,214.59,213.39,214.12,234927.0,214.01,214.59,213.39,214.12,234927.0
2021-02-26 10:50:00,214.02,214.1,212.43,213.14,207412.0,214.02,214.1,212.43,213.14,207412.0
2021-02-26 11:00:00,213.31,215.6,212.82,215.12,252915.0,213.31,215.6,212.82,215.12,252915.0
2021-02-26 11:10:00,215.07,215.33,214.0,214.3,172333.0,215.07,215.33,214.0,214.3,172333.0
2021-02-26 11:20:00,214.34,214.65,213.6,213.87,145331.0,214.34,214.65,213.6,213.87,145331.0
2021-02-26 11:30:00,213.81,216.35,213.78,216.24,246678.0,213.81,216.35,213.78,216.24,246678.0
2021-02-26 11:40:00,216.33,216.68,214.58,214.88,302811.0,216.33,216.68,214.58,214.88,302811.0
2021-02-26 11:50:00,214.92,215.06,213.82,215.05,262914.0,214.92,215.06,213.82,215.05,262914.0
2021-02-26 12:00:00,215.05,215.76,214.66,215.69,141764.0,215.05,215.76,214.66,215.69,141764.0
2021-02-26 12:10:00,215.73,216.4,215.33,216.22,183575.0,215.73,216.4,215.33,216.22,183575.0
2021-02-26 12:20:00,216.3,216.39,214.71,215.22,177077.0,216.3,216.39,214.71,215.22,177077.0
2021-02-26 12:30:00,215.28,215.56,214.69,214.69,138157.0,215.28,215.56,214.69,214.69,138157.0
2021-02-26 12:40:00,214.73,214.88,214.0,214.04,130680.0,214.73,214.88,214.0,214.04,130680.0
2021-02-26 12:50:00,214.1,214.65,213.44,213.65,107166.0,214.1,214.65,213.44,213.65,107166.0
2021-02-26 13:00:00,213.66,213.89,212.99,213.69,175592.0,213.66,213.89,212.99,213.69,175592.0
2021-02-26 13:10:00,213.69,214.26,213.35,214.25,178370.0,213.69,214.26,213.35,214.25,178370.0
2021-02-26 13:20:00,214.23,214.53,214.12,214.41,159777.0,214.23,214.53,214.12,214.41,159777.0
2021-02-26 13:30:00,214.45,214.54,213.13,213.2,132295.0,214.45,214.54,213.13,213.2,132295.0
2021-02-26 13:40:00,213.14,213.9,212.4,212.92,193436.0,213.14,213.9,212.4,212.92,193436.0
2021-02-26 13:50:00,212.9,213.09,212.41,212.62,142505.0,212.9,213.09,212.41,212.62,142505.0
2021-02-26 14:00:00,212.62,213.17,212.03,212.16,215191.0,212.62,213.17,212.03,212.16,215191.0
2021-02-26 14:10:00,212.05,212.71,211.65,211.72,249225.0,212.05,212.71,211.65,211.72,249225.0
2021-02-26 14:20:00,211.75,212.33,211.58,212.09,156671.0,211.75,212.33,211.58,212.09,156671.0
2021-02-26 14:30:00,212.03,212.57,211.86,212.16,137720.0,212.03,212.57,211.86,212.16,137720.0
2021-02-26 14:40:00,212.1,213.01,211.85,212.99,159002.0,212.1,213.01,211.85,212.99,159002.0
2021-02-26 14:50:00,212.96,213.6,212.63,213.35,194545.0,212.96,213.6,212.63,213.35,194545.0
2021-02-26 15:00:00,213.35,214.26,213.19,214.14,161695.0,213.35,214.26,213.19,214.14,161695.0
2021-02-26 15:10:00,214.15,214.2,213.37,213.65,128889.0,214.15,214.2,213.37,213.65,128889.0
2021-02-26 15:20:00,213.61,213.88,212.99,213.01,198917.0,213.61,213.88,212.99,213.01,198917.0
2021-02-26 15:30:00,213.01,213.33,212.64,212.77,162217.0,213.01,213.33,212.64,212.77,162217.0
2021-02-26 15:40:00,212.76,214.28,212.64,214.24,230859.0,212.76,214.28,212.64,214.24,230859.0
2021-02-26 15:50:00,214.17,214.22,212.0,212.01,566895.0,214.17,214.22,212.0,212.01,566895.0
2021-03-01 09:30:00,219.69,222.5,219.02,221.31,1318802.0,219.69,222.5,219.02,221.31,1318802.0
2021-03-01 09:40:00,221.36,223.4,221.35,222.5,944751.0,221.36,223.4,221.35,222.5,944751.0
2021-03-01 09:50:00,222.5,225.65,221.5,225.13,1276373.0,222.5,225.65,221.5,225.13,1276373.0
2021-03-01 10:00:00,225.23,226.72,224.73,226.03,1130835.0,225.23,226.72,224.73,226.03,1130835.0
2021-03-01 10:10:00,226.01,226.95,225.72,226.05,795275.0,226.01,226.95,225.72,226.05,795275.0
2021-03-01 10:20:00,226.07,226.98,224.72,225.27,699610.0,226.07,226.98,224.72,225.27,699610.0
2021-03-01 10:30:00,225.31,226.25,224.66,225.53,597056.0,225.31,226.25,224.66,225.53,597056.0
2021-03-01 10:40:00,225.57,226.39,225.15,225.22,437414.0,225.57,226.39,225.15,225.22,437414.0
2021-03-01 10:50:00,225.23,225.55,224.65,224.94,451103.0,225.23,225.55,224.65,224.94,451103.0
2021-03-01 11:00:00,225.04,225.04,224.2,224.78,382485.0,225.04,225.04,224.2,224.78,382485.0
2021-03-01 11:10:00,224.74,225.88,224.61,225.35,232139.0,224.74,225.88,224.61,225.35,232139.0
2021-03-01 11:20:00,225.31,225.65,224.21,224.34,178963.0,225.31,225.65,224.21,224.34,178963.0
2021-03-01 11:30:00,224.31,224.99,224.25,224.51,196254.0,224.31,224.99,224.25,224.51,196254.0
2021-03-01 11:40:00,224.51,224.65,223.61,223.92,179230.0,224.51,224.65,223.61,223.92,179230.0
2021-03-01 11:50:00,223.93,223.93,223.1,223.3,186640.0,223.93,223.93,223.1,223.3,186640.0
2021-03-01 12:00:00,223.3,223.98,223.26,223.55,229429.0,223.3,223.98,223.26,223.55,229429.0
2021-03-01 12:10:00,223.55,223.62,222.6,222.69,338591.0,223.55,223.62,222.6,222.69,338591.0
2021-03-01 12:20:00,222.68,223.18,221.85,222.19,526298.0,222.68,223.18,221.85,222.19,526298.0
2021-03-01 12:30:00,222.27,223.3,222.21,223.03,249783.0,222.27,223.3,222.21,223.03,249783.0
2021-03-01 12:40:00,223.08,223.27,222.24,223.22,196918.0,223.08,223.27,222.24,223.22,196918.0
2021-03-01 12:50:00,223.27,223.44,221.7,221.9,175283.0,223.27,223.44,221.7,221.9,175283.0
2021-03-01 13:00:00,221.95,222.23,221.18,221.64,251749.0,221.95,222.23,221.18,221.64,251749.0
2021-03-01 13:10:00,221.7,221.8,221.04,221.49,159489.0,221.7,221.8,221.04,221.49,159489.0
2021-03-01 13:20:00,221.42,222.83,221.41,222.83,187920.0,221.42,222.83,221.41,222.83,187920.0
2021-03-01 13:30:00,222.83,223.41,222.57,223.03,194690.0,222.83,223.41,222.57,223.03,194690.0
2021-03-01 13:40:00,223.09,223.58,222.76,223.25,196009.0,223.09,223.58,222.76,223.25,196009.0
2021-03-01 13:50:00,223.25,223.65,223.02,223.23,130373.0,223.25,223.65,223.02,223.23,130373.0
2021-03-01 14:00:00,223.25,224.08,222.93,223.73,207559.0,223.25,224.08,222.93,223.73,207559.0
2021-03-01 14:10:00,223.69,225.17,223.63,225.17,505852.0,223.69,225.17,223.63,225.17,505852.0
2021-03-01 14:20:00,225.22,225.48,224.57,224.72,416046.0,225.22,225.48,224.57,224.72,416046.0
2021-03-01 14:30:00,224.79,225.16,224.5,224.95,166291.0,224.79,225.16,224.5,224.95,166291.0
2021-03-01 14:40:00,224.95,225.31,224.67,224.9,198163.0,224.95,225.31,224.67,224.9,198163.0
2021-03-01 14:50:00,224.86,224.99,224.26,224.38,156390.0,224.86,224.99,224.26,224.38,156390.0
2021-03-01 15:00:00,224.34,224.88,224.11,224.78,131199.0,224.34,224.88,224.11,224.78,131199.0
2021-03-01 15:10:00,224.76,224.83,223.7,224.06,163497.0,224.76,224.83,223.7,224.06,163497.0
2021-03-01 15:20:00,224.05,224.34,223.68,224.14,120906.0,224.05,224.34,223.68,224.14,120906.0
2021-03-01 15:30:00,224.17,224.21,223.54,223.63,243325.0,224.17,224.21,223.54,223.63,243325.0
2021-03-01 15:40:00,223.65,224.29,223.63,224.09,234349.0,223.65,224.29,223.63,224.09,234349.0
2021-03-01 15:50:00,224.03,224.46,223.77,224.31,466183.0,224.03,224.46,223.77,224.31,466183.0
2021-03-02 09:30:00,224.96,224.96,222.67,223.06,593189.0,224.96,224.96,222.67,223.06,593189.0
2021-03-02 09:40:00,223.15,223.78,222.16,222.28,485675.0,223.15,223.78,222.16,222.28,485675.0
2021-03-02 09:50:00,222.26,226.14,222.16,225.44,659678.0,222.26,226.14,222.16,225.44,659678.0
2021-03-02 10:00:00,225.48,226.91,225.23,226.65,500334.0,225.48,226.91,225.23,226.65,500334.0
2021-03-02 10:10:00,226.65,227.19,225.24,225.62,370443.0,226.65,227.19,225.24,225.62,370443.0
2021-03-02 10:20:00,225.52,226.71,224.55,224.55,308904.0,225.52,226.71,224.55,224.55,308904.0
2021-03-02 10:30:00,224.61,225.13,223.83,223.96,240068.0,224.61,225.13,223.83,223.96,240068.0
2021-03-02 10:40:00,223.91,225.47,223.61,225.43,194391.0,223.91,225.47,223.61,225.43,194391.0
2021-03-02 10:50:00,225.5,225.89,224.91,225.34,190577.0,225.5,225.89,224.91,225.34,190577.0
2021-03-02 11:00:00,225.32,225.61,224.41,224.81,191345.0,225.32,225.61,224.41,224.81,191345.0
2021-03-02 11:10:00,224.85,224.87,224.07,224.17,202425.0,224.85,224.87,224.07,224.17,202425.0
2021-03-02 11:20:00,224.16,224.53,223.7,224.33,386107.0,224.16,224.53,223.7,224.33,386107.0
2021-03-02 11:30:00,224.31,224.38,222.88,223.04,194296.0,224.31,224.38,222.88,223.04,194296.0
2021-03-02 11:40:00,222.98,223.73,222.15,223.28,273317.0,222.98,223.73,222.15,223.28,273317.0
2021-03-02 11:50:00,223.21,223.37,222.56,223.1,120152.0,223.21,223.37,222.56,223.1,120152.0
2021-03-02 12:00:00,223.1,223.68,222.73,223.4,143152.0,223.1,223.68,222.73,223.4,143152.0
2021-03-02 12:10:00,223.35,224.0,223.08,223.93,100253.0,223.35,224.0,223.08,223.93,100253.0
2021-03-02 12:20:00,223.92,224.06,223.46,223.59,75479.0,223.92,224.06,223.46,223.59,75479.0
2021-03-02 12:30:00,223.56,224.0,223.31,223.95,154613.0,223.56,224.0,223.31,223.95,154613.0
2021-03-02 12:40:00,223.99,224.63,223.91,224.21,150859.0,223.99,224.63,223.91,224.21,150859.0
2021-03-02 12:50:00,224.17,224.17,223.51,223.89,87232.0,224.17,224.17,223.51,223.89,87232.0
2021-03-02 13:00:00,223.89,224.59,223.88,224.3,88926.0,223.89,224.59,223.88,224.3,88926.0
2021-03-02 13:10:00,224.36,225.08,224.27,224.27,127147.0,224.36,225.08,224.27,224.27,127147.0
2021-03-02 13:20:00,224.29,224.68,224.0,224.34,84762.0,224.29,224.68,224.0,224.34,84762.0
2021-03-02 13:30:00,224.34,224.95,224.02,224.89,86915.0,224.34,224.95,224.02,224.89,86915.0
2021-03-02 13:40:00,224.86,225.14,224.63,225.04,106512.0,224.86,225.14,224.63,225.04,106512.0
2021-03-02 13:50:00,225.01,225.25,224.64,224.71,74126.0,225.01,225.25,224.64,224.71,74126.0
2021-03-02 14:00:00,224.76,225.19,224.19,224.23,90790.0,224.76,225.19,224.19,224.23,90790.0
2021-03-02 14:10:00,224.15,224.3,223.62,223.98,93980.0,224.15,224.3,223.62,223.98,93980.0
2021-03-02 14:20:00,224.02,224.5,223.86,223.86,77066.0,224.02,224.5,223.86,223.86,77066.0
2021-03-02 14:30:00,223.92,224.24,223.51,223.89,75146.0,223.92,224.24,223.51,223.89,75146.0
2021-03-02 14:40:00,223.89,224.84,223.88,224.65,74294.0,223.89,224.84,223.88,224.65,74294.0
2021-03-02 14:50:00,224.69,225.56,224.43,224.99,130838.0,224.69,225.56,224.43,224.99,130838.0
2021-03-02 15:00:00,225.01,225.27,224.8,224.98,118049.0,225.01,225.27,224.8,224.98,118049.0
2021-03-02 15:10:00,225.03,225.14,223.89,223.95,150324.0,225.03,225.14,223.89,223.95,150324.0
2021-03-02 15:20:00,223.92,224.21,223.76,223.89,122331.0,223.92,224.21,223.76,223.89,122331.0
2021-03-02 15:30:00,223.86,224.19,223.67,223.8,125276.0,223.86,224.19,223.67,223.8,125276.0
2021-03-02 15:40:00,223.82,224.1,223.45,223.58,137342.0,223.82,224.1,223.45,223.58,137342.0
2021-03-02 15:50:00,223.59,223.91,223.08,223.09,318512.0,223.59,223.91,223.08,223.09,318512.0
2021-03-03 09:30:00,226.36,229.41,225.04,229.19,1370978.0,226.36,229.41,225.04,229.19,1370978.0
2021-03-03 09:40:00,229.21,230.98,228.75,229.34,1576665.0,229.21,230.98,228.75,229.34,1576665.0
2021-03-03 09:50:00,229.31,230.9,228.81,229.28,1019766.0,229.31,230.9,228.81,229.28,1019766.0
2021-03-03 10:00:00,229.27,230.1,228.06,229.31,953462.0,229.27,230.1,228.06,229.31,953462.0
2021-03-03 10:10:00,229.3,230.15,228.44,228.79,878676.0,229.3,230.15,228.44,228.79,878676.0
2021-03-03 10:20:00,228.8,231.86,228.6,231.23,1158959.0,228.8,231.86,228.6,231.23,1158959.0
2021-03-03 10:30:00,231.14,232.8,230.0,232.54,1329347.0,231.14,232.8,230.0,232.54,1329347.0
2021-03-03 10:40:00,232.54,232.99,231.25,232.05,899639.0,232.54,232.99,231.25,232.05,899639.0
2021-03-03 10:50:00,232.12,233.87,231.77,232.94,1243687.0,232.12,233.87,231.77,232.94,1243687.0
2021-03-03 11:00:00,233.0,233.98,232.72,233.29,705314.0,233.0,233.98,232.72,233.29,705314.0
2021-03-03 11:10:00,233.26,234.27,232.38,234.13,854382.0,233.26,234.27,232.38,234.13,854382.0
2021-03-03 11:20:00,234.12,234.6,233.65,234.09,648956.0,234.12,234.6,233.65,234.09,648956.0
2021-03-03 11:30:00,234.1,234.87,233.7,234.59,758922.0,234.1,234.87,233.7,234.59,758922.0
2021-03-03 11:40:00,234.62,234.92,232.88,233.17,764573.0,234.62,234.92,232.88,233.17,764573.0
2021-03-03 11:50:00,233.15,233.63,232.82,232.89,322232.0,233.15,233.63,232.82,232.89,322232.0
2021-03-03 12:00:00,232.89,233.69,232.63,233.36,453735.0,232.89,233.69,232.63,233.36,453735.0
2021-03-03 12:10:00,233.3,233.37,232.6,232.9,338761.0,233.3,233.37,232.6,232.9,338761.0
2021-03-03 12:20:00,232.83,233.27,231.73,232.25,547697.0,232.83,233.27,231.73,232.25,547697.0
2021-03-03 12:30:00,232.25,232.8,231.59,231.81,287215.0,232.25,232.8,231.59,231.81,287215.0
2021-03-03 12:40:00,231.82,233.63,231.67,233.52,272829.0,231.82,233.63,231.67,233.52,272829.0
2021-03-03 12:50:00,233.45,234.44,233.42,234.08,439683.0,233.45,234.44,233.42,234.08,439683.0
2021-03-03 13:00:00,234.1,234.45,233.64,234.06,455985.0,234.1,234.45,233.64,234.06,455985.0
2021-03-03 13:10:00,234.05,235.3,233.96,235.2,784148.0,234.05,235.3,233.96,235.2,784148.0
2021-03-03 13:20:00,235.2,235.4,233.8,233.97,538962.0,235.2,235.4,233.8,233.97,538962.0
2021-03-03 13:30:00,233.96,234.04,233.49,234.0,205740.0,233.96,234.04,233.49,234.0,205740.0
2021-03-03 13:40:00,234.0,234.0,231.91,231.92,294764.0,234.0,234.0,231.91,231.92,294764.0
2021-03-03 13:50:00,231.99,232.52,231.62,232.07,272397.0,231.99,232.52,231.62,232.07,272397.0
2021-03-03 14:00:00,232.09,232.14,228.96,229.65,598018.0,232.09,232.14,228.96,229.65,598018.0
2021-03-03 14:10:00,229.68,231.55,229.57,230.59,548661.0,229.68,231.55,229.57,230.59,548661.0
2021-03-03 14:20:00,230.61,230.89,229.58,229.93,407827.0,230.61,230.89,229.58,229.93,407827.0
2021-03-03 14:30:00,229.86,230.47,228.64,230.17,499206.0,229.86,230.47,228.64,230.17,499206.0
2021-03-03 14:40:00,230.13,230.74,228.8,229.11,342793.0,230.13,230.74,228.8,229.11,342793.0
2021-03-03 14:50:00,229.17,230.49,229.11,230.49,375650.0,229.17,230.49,229.11,230.49,375650.0
2021-03-03 15:00:00,230.5,230.6,229.65,230.0,359228.0,230.5,230.6,229.65,230.0,359228.0
2021-03-03 15:10:00,230.1,230.57,229.52,229.58,376014.0,230.1,230.57,229.52,229.58,376014.0
2021-03-03 15:20:00,229.58,229.61,228.4,229.09,351872.0,229.58,229.61,228.4,229.09,351872.0
2021-03-03 15:30:00,229.05,229.49,228.76,229.23,267257.0,229.05,229.49,228.76,229.23,267257.0
2021-03-03 15:40:00,229.17,230.42,229.15,229.74,374816.0,229.17,230.42,229.15,229.74,374816.0
2021-03-03 15:50:00,229.71,229.73,228.01,228.55,529094.0,229.71,229.73,228.01,228.55,529094.0
2021-03-04 09:30:00,232.73,237.08,231.72,237.0,1873342.0,232.73,237.08,231.72,237.0,1873342.0
2021-03-04 09:40:00,236.92,237.11,233.4,233.42,1167478.0,236.92,237.11,233.4,233.42,1167478.0
2021-03-04 09:50:00,233.4,234.32,231.0,232.14,1272714.0,233.4,234.32,231.0,232.14,1272714.0
2021-03-04 10:00:00,232.19,233.01,229.68,229.85,892882.0,232.19,233.01,229.68,229.85,892882.0
2021-03-04 10:10:00,229.7,231.0,228.51,229.54,859616.0,229.7,231.0,228.51,229.54,859616.0
2021-03-04 10:20:00,229.43,232.76,229.37,232.17,1005215.0,229.43,232.76,229.37,232.17,1005215.0
2021-03-04 10:30:00,232.08,232.39,230.72,231.27,736517.0,232.08,232.39,230.72,231.27,736517.0
2021-03-04 10:40:00,231.27,231.53,229.07,229.42,616585.0,231.27,231.53,229.07,229.42,616585.0
2021-03-04 10:50:00,229.41,230.67,227.62,230.03,775775.0,229.41,230.67,227.62,230.03,775775.0
2021-03-04 11:00:00,230.08,231.49,229.79,231.31,432052.0,230.08,231.49,229.79,231.31,432052.0
2021-03-04 11:10:00,231.26,231.45,228.5,229.84,371786.0,231.26,231.45,228.5,229.84,371786.0
2021-03-04 11:20:00,229.83,230.4,229.29,230.24,242640.0,229.83,230.4,229.29,230.24,242640.0
2021-03-04 11:30:00,230.3,231.33,230.22,231.19,417066.0,230.3,231.33,230.22,231.19,417066.0
2021-03-04 11:40:00,231.18,231.45,230.36,230.84,322513.0,231.18,231.45,230.36,230.84,322513.0
2021-03-04 11:50:00,230.84,230.92,230.1,230.37,255183.0,230.84,230.92,230.1,230.37,255183.0
2021-03-04 12:00:00,230.4,231.7,230.4,231.5,214108.0,230.4,231.7,230.4,231.5,214108.0
2021-03-04 12:10:00,231.46,232.18,229.68,231.43,489106.0,231.46,232.18,229.68,231.43,489106.0
2021-03-04 12:20:00,231.5,232.08,229.5,230.84,437785.0,231.5,232.08,229.5,230.84,437785.0
2021-03-04 12:30:00,230.83,230.83,228.89,229.92,373987.0,230.83,230.83,228.89,229.92,373987.0
2021-03-04 12:40:00,229.92,230.11,228.5,228.57,280440.0,229.92,230.11,228.5,228.57,280440.0
2021-03-04 12:50:00,228.55,228.84,226.37,226.9,522212.0,228.55,228.84,226.37,226.9,522212.0
2021-03-04 13:00:00,226.9,227.48,225.42,226.0,424307.0,226.9,227.48,225.42,226.0,424307.0
2021-03-04 13:10:00,225.94,226.12,224.0,224.91,493544.0,225.94,226.12,224.0,224.91,493544.0
2021-03-04 13:20:00,224.89,225.18,223.01,225.15,479567.0,224.89,225.18,223.01,225.15,479567.0
2021-03-04 13:30:00,225.19,225.26,223.39,224.63,332084.0,225.19,225.26,223.39,224.63,332084.0
2021-03-04 13:40:00,224.51,224.71,221.8,222.1,338454.0,224.51,224.71,221.8,222.1,338454.0
2021-03-04 13:50:00,222.09,222.33,218.85,218.92,508785.0,222.09,222.33,218.85,218.92,508785.0
2021-03-04 14:00:00,218.84,222.3,218.7,222.02,484926.0,218.84,222.3,218.7,222.02,484926.0
2021-03-04 14:10:00,222.1,222.5,221.03,222.02,393508.0,222.1,222.5,221.03,222.02,393508.0
2021-03-04 14:20:00,222.12,223.64,221.9,223.31,340180.0,222.12,223.64,221.9,223.31,340180.0
2021-03-04 14:30:00,223.31,223.73,221.62,222.75,346509.0,223.31,223.73,221.62,222.75,346509.0
2021-03-04 14:40:00,222.67,224.74,222.59,224.49,402038.0,222.67,224.74,222.59,224.49,402038.0
2021-03-04 14:50:00,224.55,225.92,224.26,225.59,373808.0,224.55,225.92,224.26,225.59,373808.0
2021-03-04 15:00:00,225.56,225.78,223.32,223.33,406913.0,225.56,225.78,223.32,223.33,406913.0
2021-03-04 15:10:00,223.23,223.74,222.69,223.24,303885.0,223.23,223.74,222.69,223.24,303885.0
2021-03-04 15:20:00,223.18,223.72,222.37,223.63,310083.0,223.18,223.72,222.37,223.63,310083.0
2021-03-04 15:30:00,223.59,225.1,223.26,224.31,377528.0,223.59,225.1,223.26,224.31,377528.0
2021-03-04 15:40:00,224.3,225.52,224.25,224.91,285970.0,224.3,225.52,224.25,224.91,285970.0
2021-03-04 15:50:00,224.95,225.63,223.91,224.7,540382.0,224.95,225.63,223.91,224.7,540382.0
2021-03-05 09:30:00,229.01,229.92,226.51,226.85,1133096.0,229.01,229.92,226.51,226.85,1133096.0
2021-03-05 09:40:00,226.77,227.96,225.62,225.76,655710.0,226.77,227.96,225.62,225.76,655710.0
2021-03-05 09:50:00,225.69,226.17,220.89,224.14,801790.0,225.69,226.17,220.89,224.14,801790.0
2021-03-05 10:00:00,224.15,224.77,222.36,223.47,576787.0,224.15,224.77,222.36,223.47,576787.0
2021-03-05 10:10:00,223.51,224.31,221.55,222.74,464334.0,223.51,224.31,221.55,222.74,464334.0
2021-03-05 10:20:00,222.72,223.24,220.01,220.33,524968.0,222.72,223.24,220.01,220.33,524968.0
2021-03-05 10:30:00,220.41,221.41,218.92,219.14,697341.0,220.41,221.41,218.92,219.14,697341.0
2021-03-05 10:40:00,219.05,220.75,218.7,220.62,540968.0,219.05,220.75,218.7,220.62,540968.0
2021-03-05 10:50:00,220.66,221.45,219.55,219.74,506790.0,220.66,221.45,219.55,219.74,506790.0
2021-03-05 11:00:00,219.82,220.23,218.18,218.52,459766.0,219.82,220.23,218.18,218.52,459766.0
2021-03-05 11:10:00,218.55,219.3,216.85,217.23,604559.0,218.55,219.3,216.85,217.23,604559.0
2021-03-05 11:20:00,217.16,218.88,213.8,214.7,846870.0,217.16,218.88,213.8,214.7,846870.0
2021-03-05 11:30:00,214.8,217.87,214.8,217.62,497618.0,214.8,217.87,214.8,217.62,497618.0
2021-03-05 11:40:00,217.61,217.72,215.15,215.16,398669.0,217.61,217.72,215.15,215.16,398669.0
2021-03-05 11:50:00,215.25,217.61,214.85,217.35,440756.0,215.25,217.61,214.85,217.35,440756.0
2021-03-05 12:00:00,217.27,217.74,216.3,216.5,315318.0,217.27,217.74,216.3,216.5,315318.0
2021-03-05 12:10:00,216.63,217.91,216.47,217.79,233170.0,216.63,217.91,216.47,217.79,233170.0
2021-03-05 12:20:00,217.76,219.34,217.49,218.86,355648.0,217.76,219.34,217.49,218.86,355648.0
2021-03-05 12:30:00,218.63,219.79,218.12,219.34,255998.0,218.63,219.79,218.12,219.34,255998.0
2021-03-05 12:40:00,219.27,220.45,218.96,220.04,298719.0,219.27,220.45,218.96,220.04,298719.0
2021-03-05 12:50:00,219.95,220.27,218.95,219.68,182302.0,219.95,220.27,218.95,219.68,182302.0
2021-03-05 13:00:00,219.67,220.2,218.11,219.53,196090.0,219.67,220.2,218.11,219.53,196090.0
2021-03-05 13:10:00,219.41,220.48,218.48,220.35,183604.0,219.41,220.48,218.48,220.35,183604.0
2021-03-05 13:20:00,220.45,220.67,219.49,220.27,203871.0,220.45,220.67,219.49,220.27,203871.0
2021-03-05 13:30:00,220.36,220.7,219.67,220.62,217613.0,220.36,220.7,219.67,220.62,217613.0
2021-03-05 13:40:00,220.65,221.33,220.37,221.32,208183.0,220.65,221.33,220.37,221.32,208183.0
2021-03-05 13:50:00,221.24,221.68,219.58,220.45,246580.0,221.24,221.68,219.58,220.45,246580.0
2021-03-05 14:00:00,220.59,220.85,218.7,218.83,183199.0,220.59,220.85,218.7,218.83,183199.0
2021-03-05 14:10:00,218.83,219.74,218.2,218.77,198976.0,218.83,219.74,218.2,218.77,198976.0
2021-03-05 14:20:00,218.78,219.92,218.66,219.77,175844.0,218.78,219.92,218.66,219.77,175844.0
2021-03-05 14:30:00,219.77,220.55,219.69,219.91,200933.0,219.77,220.55,219.69,219.91,200933.0
2021-03-05 14:40:00,220.08,220.75,219.47,220.74,181824.0,220.08,220.75,219.47,220.74,181824.0
2021-03-05 14:50:00,220.74,221.33,220.44,220.95,176735.0,220.74,221.33,220.44,220.95,176735.0
2021-03-05 15:00:00,221.03,221.66,221.03,221.37,187794.0,221.03,221.66,221.03,221.37,187794.0
2021-03-05 15:10:00,221.37,222.53,221.25,221.89,236347.0,221.37,222.53,221.25,221.89,236347.0
2021-03-05 15:20:00,221.86,222.01,221.15,221.5,164204.0,221.86,222.01,221.15,221.5,164204.0
2021-03-05 15:30:00,221.43,222.84,221.0,222.65,258083.0,221.43,222.84,221.0,222.65,258083.0
2021-03-05 15:40:00,222.62,222.83,221.78,222.71,250608.0,222.62,222.83,221.78,222.71,250608.0
2021-03-05 15:50:00,222.73,223.56,222.55,223.22,525030.0,222.73,223.56,222.55,223.22,525030.0
2021-03-08 09:30:00,226.65,228.27,224.86,227.36,1011423.0,226.65,228.27,224.86,227.36,1011423.0
2021-03-08 09:40:00,227.39,229.06,225.3,225.31,707501.0,227.39,229.06,225.3,225.31,707501.0
2021-03-08 09:50:00,225.35,227.25,224.35,225.32,519940.0,225.35,227.25,224.35,225.32,519940.0
2021-03-08 10:00:00,225.47,226.14,224.31,225.81,361236.0,225.47,226.14,224.31,225.81,361236.0
2021-03-08 10:10:00,225.93,226.32,224.35,226.09,305840.0,225.93,226.32,224.35,226.09,305840.0
2021-03-08 10:20:00,226.13,228.84,226.0,228.4,449106.0,226.13,228.84,226.0,228.4,449106.0
2021-03-08 10:30:00,228.43,229.8,227.88,228.7,553836.0,228.43,229.8,227.88,228.7,553836.0
2021-03-08 10:40:00,228.78,229.89,227.85,228.05,392962.0,228.78,229.89,227.85,228.05,392962.0
2021-03-08 10:50:00,227.9,229.07,227.7,228.69,300871.0,227.9,229.07,227.7,228.69,300871.0
2021-03-08 11:00:00,228.72,229.31,228.52,228.95,246897.0,228.72,229.31,228.52,228.95,246897.0
2021-03-08 11:10:00,229.03,229.03,227.8,228.71,302051.0,229.03,229.03,227.8,228.71,302051.0
2021-03-08 11:20:00,228.68,229.37,228.5,228.96,239287.0,228.68,229.37,228.5,228.96,239287.0
2021-03-08 11:30:00,229.07,229.19,227.83,228.28,189495.0,229.07,229.19,227.83,228.28,189495.0
2021-03-08 11:40:00,228.27,228.75,227.24,227.79,237585.0,228.27,228.75,227.24,227.79,237585.0
2021-03-08 11:50:00,227.57,228.43,226.88,227.94,180564.0,227.57,228.43,226.88,227.94,180564.0
2021-03-08 12:00:00,227.9,228.65,227.29,228.53,147507.0,227.9,228.65,227.29,228.53,147507.0
2021-03-08 12:10:00,228.49,229.1,228.05,228.75,245718.0,228.49,229.1,228.05,228.75,245718.0
2021-03-08 12:20:00,228.75,229.87,228.72,229.05,349271.0,228.75,229.87,228.72,229.05,349271.0
2021-03-08 12:30:00,229.04,229.14,228.25,228.3,318600.0,229.04,229.14,228.25,228.3,318600.0
2021-03-08 12:40:00,228.28,228.96,228.25,228.58,104017.0,228.28,228.96,228.25,228.58,104017.0
2021-03-08 12:50:00,228.6,228.95,227.66,227.86,132488.0,228.6,228.95,227.66,227.86,132488.0
2021-03-08 13:00:00,227.83,228.14,227.57,227.84,122268.0,227.83,228.14,227.57,227.84,122268.0
2021-03-08 13:10:00,227.83,228.54,227.37,228.25,136667.0,227.83,228.54,227.37,228.25,136667.0
2021-03-08 13:20:00,228.22,228.54,228.06,228.31,97917.0,228.22,228.54,228.06,228.31,97917.0
2021-03-08 13:30:00,228.34,228.43,227.19,227.24,138725.0,228.34,228.43,227.19,227.24,138725.0
2021-03-08 13:40:00,227.2,227.39,225.55,225.61,206062.0,227.2,227.39,225.55,225.61,206062.0
2021-03-08 13:50:00,225.56,225.58,224.61,224.89,243097.0,225.56,225.58,224.61,224.89,243097.0
2021-03-08 14:00:00,224.82,226.27,224.71,226.09,257014.0,224.82,226.27,224.71,226.09,257014.0
2021-03-08 14:10:00,225.93,226.71,225.82,226.12,144544.0,225.93,226.71,225.82,226.12,144544.0
2021-03-08 14:20:00,226.06,227.27,225.92,227.1,157740.0,226.06,227.27,225.92,227.1,157740.0
2021-03-08 14:30:00,227.07,227.36,226.7,226.71,113367.0,227.07,227.36,226.7,226.71,113367.0
2021-03-08 14:40:00,226.86,226.93,225.32,225.4,143915.0,226.86,226.93,225.32,225.4,143915.0
2021-03-08 14:50:00,225.4,226.15,225.31,225.98,120828.0,225.4,226.15,225.31,225.98,120828.0
2021-03-08 15:00:00,225.97,225.97,224.49,224.67,192873.0,225.97,225.97,224.49,224.67,192873.0
2021-03-08 15:10:00,224.61,225.09,223.71,223.84,177083.0,224.61,225.09,223.71,223.84,177083.0
2021-03-08 15:20:00,223.84,224.58,223.75,224.2,173316.0,223.84,224.58,223.75,224.2,173316.0
2021-03-08 15:30:00,224.21,225.71,224.19,225.6,186447.0,224.21,225.71,224.19,225.6,186447.0
2021-03-08 15:40:00,225.53,225.75,224.16,224.45,222184.0,225.53,225.75,224.16,224.45,222184.0
2021-03-08 15:50:00,224.58,224.95,223.89,223.91,387895.0,224.58,224.95,223.89,223.91,387895.0
2021-03-09 09:30:00,226.81,226.97,223.17,223.65,682359.0,226.81,226.97,223.17,223.65,682359.0
2021-03-09 09:40:00,223.64,225.25,222.58,225.05,572297.0,223.64,225.25,222.58,225.05,572297.0
2021-03-09 09:50:00,225.13,225.79,223.99,224.08,442115.0,225.13,225.79,223.99,224.08,442115.0
2021-03-09 10:00:00,224.21,224.93,223.41,224.18,323837.0,224.21,224.93,223.41,224.18,323837.0
2021-03-09 10:10:00,224.07,224.23,222.84,223.78,295968.0,224.07,224.23,222.84,223.78,295968.0
2021-03-09 10:20:00,223.81,224.14,223.0,223.25,215312.0,223.81,224.14,223.0,223.25,215312.0
2021-03-09 10:30:00,223.33,225.25,223.16,225.2,274324.0,223.33,225.25,223.16,225.2,274324.0
2021-03-09 10:40:00,225.19,225.97,224.61,225.72,292825.0,225.19,225.97,224.61,225.72,292825.0
2021-03-09 10:50:00,225.74,227.48,225.69,227.39,326100.0,225.74,227.48,225.69,227.39,326100.0
2021-03-09 11:00:00,227.44,231.45,227.41,231.07,1814021.0,227.44,231.45,227.41,231.07,1814021.0
2021-03-09 11:10:00,231.07,232.02,229.92,230.53,1255229.0,231.07,232.02,229.92,230.53,1255229.0
2021-03-09 11:20:00,230.63,231.35,229.75,230.85,493597.0,230.63,231.35,229.75,230.85,493597.0
2021-03-09 11:30:00,230.9,231.23,229.57,230.07,353558.0,230.9,231.23,229.57,230.07,353558.0
2021-03-09 11:40:00,230.06,230.95,229.32,230.94,364492.0,230.06,230.95,229.32,230.94,364492.0
2021-03-09 11:50:00,230.97,231.72,230.88,231.09,356835.0,230.97,231.72,230.88,231.09,356835.0
2021-03-09 12:00:00,231.14,231.38,230.5,230.83,225754.0,231.14,231.38,230.5,230.83,225754.0
2021-03-09 12:10:00,230.83,233.23,230.61,232.35,661666.0,230.83,233.23,230.61,232.35,661666.0
2021-03-09 12:20:00,232.36,233.8,232.09,233.08,837950.0,232.36,233.8,232.09,233.08,837950.0
2021-03-09 12:30:00,233.03,233.34,232.18,232.95,386948.0,233.03,233.34,232.18,232.95,386948.0
2021-03-09 12:40:00,232.97,232.98,231.7,232.19,251744.0,232.97,232.98,231.7,232.19,251744.0
2021-03-09 12:50:00,232.14,232.8,231.08,232.52,443141.0,232.14,232.8,231.08,232.52,443141.0
2021-03-09 13:00:00,232.51,233.08,232.06,232.12,339679.0,232.51,233.08,232.06,232.12,339679.0
2021-03-09 13:10:00,232.2,232.98,231.59,231.81,190624.0,232.2,232.98,231.59,231.81,190624.0
2021-03-09 13:20:00,231.82,232.18,231.33,231.73,171678.0,231.82,232.18,231.33,231.73,171678.0
2021-03-09 13:30:00,231.76,232.0,231.53,231.94,111941.0,231.76,232.0,231.53,231.94,111941.0
2021-03-09 13:40:00,231.96,232.27,231.65,231.98,189670.0,231.96,232.27,231.65,231.98,189670.0
2021-03-09 13:50:00,231.98,232.1,231.55,231.74,146430.0,231.98,232.1,231.55,231.74,146430.0
2021-03-09 14:00:00,231.77,232.31,231.59,232.29,146073.0,231.77,232.31,231.59,232.29,146073.0
2021-03-09 14:10:00,232.33,233.28,232.32,232.76,369819.0,232.33,233.28,232.32,232.76,369819.0
2021-03-09 14:20:00,232.67,233.88,232.61,233.17,462651.0,232.67,233.88,232.61,233.17,462651.0
2021-03-09 14:30:00,233.2,233.65,232.65,233.59,255246.0,233.2,233.65,232.65,233.59,255246.0
2021-03-09 14:40:00,233.6,233.84,232.81,233.31,228908.0,233.6,233.84,232.81,233.31,228908.0
2021-03-09 14:50:00,233.4,233.67,232.38,232.82,237075.0,233.4,233.67,232.38,232.82,237075.0
2021-03-09 15:00:00,232.84,233.38,232.7,233.14,133807.0,232.84,233.38,232.7,233.14,133807.0
2021-03-09 15:10:00,233.14,233.66,233.0,233.45,226396.0,233.14,233.66,233.0,233.45,226396.0
2021-03-09 15:20:00,233.49,234.06,233.25,233.97,368452.0,233.49,234.06,233.25,233.97,368452.0
2021-03-09 15:30:00,233.95,233.97,230.82,231.44,552171.0,233.95,233.97,230.82,231.44,552171.0
2021-03-09 15:40:00,231.41,231.44,230.26,230.86,491378.0,231.41,231.44,230.26,230.86,491378.0
2021-03-09 15:50:00,230.88,230.96,229.83,230.62,677410.0,230.88,230.96,229.83,230.62,677410.0
2021-03-10 09:30:00,233.81,237.51,232.88,237.3,1175797.0,233.81,237.51,232.88,237.3,1175797.0
2021-03-10 09:40:00,237.29,237.99,235.94,236.09,924481.0,237.29,237.99,235.94,236.09,924481.0
2021-03-10 09:50:00,236.14,237.51,234.81,237.07,661395.0,236.14,237.51,234.81,237.07,661395.0
2021-03-10 10:00:00,237.08,239.0,236.02,237.4,1074693.0,237.08,239.0,236.02,237.4,1074693.0
2021-03-10 10:10:00,237.38,238.75,237.11,238.32,583289.0,237.38,238.75,237.11,238.32,583289.0
2021-03-10 10:20:00,238.29,238.43,234.86,234.96,664565.0,238.29,238.43,234.86,234.96,664565.0
2021-03-10 10:30:00,234.97,236.29,234.51,234.55,431307.0,234.97,236.29,234.51,234.55,431307.0
2021-03-10 10:40:00,234.51,235.93,233.65,235.49,407801.0,234.51,235.93,233.65,235.49,407801.0
2021-03-10 10:50:00,235.38,236.14,234.52,236.14,289543.0,235.38,236.14,234.52,236.14,289543.0
2021-03-10 11:00:00,236.14,238.37,236.02,237.92,508447.0,236.14,238.37,236.02,237.92,508447.0
2021-03-10 11:10:00,237.91,239.51,237.65,239.26,656466.0,237.91,239.51,237.65,239.26,656466.0
2021-03-10 11:20:00,239.3,239.35,237.85,239.22,405583.0,239.3,239.35,237.85,239.22,405583.0
2021-03-10 11:30:00,239.22,239.89,238.5,239.78,458054.0,239.22,239.89,238.5,239.78,458054.0
2021-03-10 11:40:00,239.78,241.0,238.74,240.9,705667.0,239.78,241.0,238.74,240.9,705667.0
2021-03-10 11:50:00,240.9,241.37,240.29,240.8,600044.0,240.9,241.37,240.29,240.8,600044.0
2021-03-10 12:00:00,240.81,241.15,239.9,240.61,330037.0,240.81,241.15,239.9,240.61,330037.0
2021-03-10 12:10:00,240.64,241.85,240.27,241.55,435866.0,240.64,241.85,240.27,241.55,435866.0
2021-03-10 12:20:00,241.56,241.58,240.46,240.67,272169.0,241.56,241.58,240.46,240.67,272169.0
2021-03-10 12:30:00,240.73,241.45,239.44,239.63,342785.0,240.73,241.45,239.44,239.63,342785.0
2021-03-10 12:40:00,239.62,241.39,239.57,241.08,289131.0,239.62,241.39,239.57,241.08,289131.0
2021-03-10 12:50:00,241.11,241.99,241.04,241.87,345726.0,241.11,241.99,241.04,241.87,345726.0
2021-03-10 13:00:00,241.9,242.37,240.81,242.32,532423.0,241.9,242.37,240.81,242.32,532423.0
2021-03-10 13:10:00,242.31,243.0,242.04,242.53,584643.0,242.31,243.0,242.04,242.53,584643.0
2021-03-10 13:20:00,242.62,243.78,242.37,243.73,623346.0,242.62,243.78,242.37,243.73,623346.0
2021-03-10 13:30:00,243.75,244.0,242.72,243.26,728546.0,243.75,244.0,242.72,243.26,728546.0
2021-03-10 13:40:00,243.21,243.34,242.0,242.71,479813.0,243.21,243.34,242.0,242.71,479813.0
2021-03-10 13:50:00,242.7,243.75,242.69,243.6,382208.0,242.7,243.75,242.69,243.6,382208.0
2021-03-10 14:00:00,243.57,244.42,243.09,243.34,455365.0,243.57,244.42,243.09,243.34,455365.0
2021-03-10 14:10:00,243.43,244.62,243.38,244.21,371423.0,243.43,244.62,243.38,244.21,371423.0
2021-03-10 14:20:00,244.27,245.08,243.89,244.89,627924.0,244.27,245.08,243.89,244.89,627924.0
2021-03-10 14:30:00,244.88,246.8,244.59,246.79,712972.0,244.88,246.8,244.59,246.79,712972.0
2021-03-10 14:40:00,246.78,246.79,245.48,246.17,652083.0,246.78,246.79,245.48,246.17,652083.0
2021-03-10 14:50:00,246.2,246.27,245.31,245.96,470730.0,246.2,246.27,245.31,245.96,470730.0
2021-03-10 15:00:00,245.98,246.39,244.64,245.16,548069.0,245.98,246.39,244.64,245.16,548069.0
2021-03-10 15:10:00,245.17,245.58,244.62,245.38,443021.0,245.17,245.58,244.62,245.38,443021.0
2021-03-10 15:20:00,245.4,245.42,244.36,244.44,417125.0,245.4,245.42,244.36,244.44,417125.0
2021-03-10 15:30:00,244.37,245.05,243.62,244.81,413701.0,244.37,245.05,243.62,244.81,413701.0
2021-03-10 15:40:00,244.81,245.09,244.3,244.97,487332.0,244.81,245.09,244.3,244.97,487332.0
2021-03-10 15:50:00,244.84,245.95,244.55,245.32,938248.0,244.84,245.95,244.55,245.32,938248.0
2021-03-11 09:30:00,248.77,249.78,246.55,248.99,1816572.0,248.77,249.78,246.55,248.99,1816572.0
2021-03-11 09:40:00,248.98,253.71,248.36,252.84,1906775.0,248.98,253.71,248.36,252.84,1906775.0
2021-03-11 09:50:00,252.8,256.65,252.51,256.37,1801862.0,252.8,256.65,252.51,256.37,1801862.0
2021-03-11 10:00:00,256.52,256.57,253.25,254.5,1526050.0,256.52,256.57,253.25,254.5,1526050.0
2021-03-11 10:10:00,254.65,255.5,251.51,252.77,1156008.0,254.65,255.5,251.51,252.77,1156008.0
2021-03-11 10:20:00,252.88,254.59,252.66,252.76,761173.0,252.88,254.59,252.66,252.76,761173.0
2021-03-11 10:30:00,252.81,254.24,252.44,252.78,627942.0,252.81,254.24,252.44,252.78,627942.0
2021-03-11 10:40:00,252.83,254.67,252.83,254.08,614834.0,252.83,254.67,252.83,254.08,614834.0
2021-03-11 10:50:00,254.17,255.77,254.07,254.07,812385.0,254.17,255.77,254.07,254.07,812385.0
2021-03-11 11:00:00,254.05,255.58,253.84,254.78,568781.0,254.05,255.58,253.84,254.78,568781.0
2021-03-11 11:10:00,254.8,255.45,254.66,255.12,452802.0,254.8,255.45,254.66,255.12,452802.0
2021-03-11 11:20:00,255.05,255.09,253.74,253.79,512682.0,255.05,255.09,253.74,253.79,512682.0
2021-03-11 11:30:00,253.82,254.74,253.57,254.51,410860.0,253.82,254.74,253.57,254.51,410860.0
2021-03-11 11:40:00,254.51,255.69,253.45,255.69,636209.0,254.51,255.69,253.45,255.69,636209.0
2021-03-11 11:50:00,255.62,255.69,253.78,254.08,445403.0,255.62,255.69,253.78,254.08,445403.0
2021-03-11 12:00:00,254.09,254.24,252.68,253.06,434212.0,254.09,254.24,252.68,253.06,434212.0
2021-03-11 12:10:00,253.0,254.36,252.82,252.92,655988.0,253.0,254.36,252.82,252.92,655988.0
2021-03-11 12:20:00,252.94,253.3,251.54,252.24,565703.0,252.94,253.3,251.54,252.24,565703.0
2021-03-11 12:30:00,252.2,252.68,251.35,251.72,489386.0,252.2,252.68,251.35,251.72,489386.0
2021-03-11 12:40:00,251.68,252.4,251.55,251.99,328463.0,251.68,252.4,251.55,251.99,328463.0
2021-03-11 12:50:00,252.03,252.28,250.75,251.98,417411.0,252.03,252.28,250.75,251.98,417411.0
2021-03-11 13:00:00,252.03,252.4,250.71,250.83,406899.0,252.03,252.4,250.71,250.83,406899.0
2021-03-11 13:10:00,250.84,250.99,249.72,249.85,584743.0,250.84,250.99,249.72,249.85,584743.0
2021-03-11 13:20:00,249.95,250.37,249.54,250.26,494122.0,249.95,250.37,249.54,250.26,494122.0
2021-03-11 13:30:00,250.23,250.54,249.82,249.96,302302.0,250.23,250.54,249.82,249.96,302302.0
2021-03-11 13:40:00,249.93,250.18,249.3,249.95,332668.0,249.93,250.18,249.3,249.95,332668.0
2021-03-11 13:50:00,249.92,250.62,249.53,250.35,286395.0,249.92,250.62,249.53,250.35,286395.0
2021-03-11 14:00:00,250.3,251.49,250.3,250.93,428532.0,250.3,251.49,250.3,250.93,428532.0
2021-03-11 14:10:00,251.0,251.17,250.47,251.12,329505.0,251.0,251.17,250.47,251.12,329505.0
2021-03-11 14:20:00,251.07,252.51,251.03,252.31,502481.0,251.07,252.51,251.03,252.31,502481.0
2021-03-11 14:30:00,252.27,252.77,252.09,252.43,346768.0,252.27,252.77,252.09,252.43,346768.0
2021-03-11 14:40:00,252.45,252.54,250.17,250.26,322109.0,252.45,252.54,250.17,250.26,322109.0
2021-03-11 14:50:00,250.25,250.52,249.5,250.07,595761.0,250.25,250.52,249.5,250.07,595761.0
2021-03-11 15:00:00,250.06,250.63,249.74,250.52,332723.0,250.06,250.63,249.74,250.52,332723.0
2021-03-11 15:10:00,250.45,250.61,249.65,250.55,282602.0,250.45,250.61,249.65,250.55,282602.0
2021-03-11 15:20:00,250.53,251.05,250.28,250.68,356050.0,250.53,251.05,250.28,250.68,356050.0
2021-03-11 15:30:00,250.67,251.65,250.47,251.62,342136.0,250.67,251.65,250.47,251.62,342136.0
2021-03-11 15:40:00,251.6,251.97,251.05,251.84,344643.0,251.6,251.97,251.05,251.84,344643.0
2021-03-11 15:50:00,251.82,252.51,251.62,251.99,675544.0,251.82,252.51,251.62,251.99,675544.0
2021-03-12 09:30:00,254.15,257.6,253.5,256.35,1787528.0,254.15,257.6,253.5,256.35,1787528.0
2021-03-12 09:40:00,256.37,258.73,255.77,255.79,1217858.0,256.37,258.73,255.77,255.79,1217858.0
2021-03-12 09:50:00,255.82,257.83,255.21,257.69,830556.0,255.82,257.83,255.21,257.69,830556.0
2021-03-12 10:00:00,257.64,259.32,256.51,258.64,1140329.0,257.64,259.32,256.51,258.64,1140329.0
2021-03-12 10:10:00,258.63,259.89,257.67,259.78,1109149.0,258.63,259.89,257.67,259.78,1109149.0
2021-03-12 10:20:00,259.75,260.51,258.24,259.21,1147754.0,259.75,260.51,258.24,259.21,1147754.0
2021-03-12 10:30:00,259.16,260.97,258.46,260.66,852691.0,259.16,260.97,258.46,260.66,852691.0
2021-03-12 10:40:00,260.67,262.72,260.38,262.33,1173155.0,260.67,262.72,260.38,262.33,1173155.0
2021-03-12 10:50:00,262.34,263.33,261.29,262.84,1256011.0,262.34,263.33,261.29,262.84,1256011.0
2021-03-12 11:00:00,262.88,264.19,262.3,264.03,1026356.0,262.88,264.19,262.3,264.03,1026356.0
2021-03-12 11:10:00,264.09,266.5,263.87,264.3,1386335.0,264.09,266.5,263.87,264.3,1386335.0
2021-03-12 11:20:00,264.28,265.29,262.71,262.96,1049089.0,264.28,265.29,262.71,262.96,1049089.0
2021-03-12 11:30:00,263.0,264.5,261.87,262.97,993273.0,263.0,264.5,261.87,262.97,993273.0
2021-03-12 11:40:00,262.94,263.98,262.51,263.47,528529.0,262.94,263.98,262.51,263.47,528529.0
2021-03-12 11:50:00,263.5,265.01,263.2,264.7,488011.0,263.5,265.01,263.2,264.7,488011.0
2021-03-12 12:00:00,264.73,264.9,263.66,264.62,418341.0,264.73,264.9,263.66,264.62,418341.0
2021-03-12 12:10:00,264.62,267.29,264.27,266.98,908981.0,264.62,267.29,264.27,266.98,908981.0
2021-03-12 12:20:00,266.97,267.39,266.05,266.69,695590.0,266.97,267.39,266.05,266.69,695590.0
2021-03-12 12:30:00,266.74,267.72,266.27,267.26,575998.0,266.74,267.72,266.27,267.26,575998.0
2021-03-12 12:40:00,267.33,268.54,266.95,267.54,710094.0,267.33,268.54,266.95,267.54,710094.0
2021-03-12 12:50:00,267.54,267.69,266.15,266.47,592540.0,267.54,267.69,266.15,266.47,592540.0
2021-03-12 13:00:00,266.52,268.18,265.78,267.33,540767.0,266.52,268.18,265.78,267.33,540767.0
2021-03-12 13:10:00,267.32,267.9,266.92,267.7,337170.0,267.32,267.9,266.92,267.7,337170.0
2021-03-12 13:20:00,267.68,267.72,266.91,267.59,280514.0,267.68,267.72,266.91,267.59,280514.0
2021-03-12 13:30:00,267.56,268.84,267.3,268.58,379121.0,267.56,268.84,267.3,268.58,379121.0
2021-03-12 13:40:00,268.65,268.87,267.13,267.21,502173.0,268.65,268.87,267.13,267.21,502173.0
2021-03-12 13:50:00,267.19,267.64,266.01,266.6,429622.0,267.19,267.64,266.01,266.6,429622.0
2021-03-12 14:00:00,266.68,267.75,266.61,267.14,329556.0,266.68,267.75,266.61,267.14,329556.0
2021-03-12 14:10:00,267.07,268.0,267.03,267.15,313578.0,267.07,268.0,267.03,267.15,313578.0
2021-03-12 14:20:00,267.13,268.0,266.96,267.51,332964.0,267.13,268.0,266.96,267.51,332964.0
2021-03-12 14:30:00,267.49,268.25,267.1,267.66,368933.0,267.49,268.25,267.1,267.66,368933.0
2021-03-12 14:40:00,267.68,268.59,267.26,268.32,456989.0,267.68,268.59,267.26,268.32,456989.0
2021-03-12 14:50:00,268.32,268.56,267.84,268.14,280384.0,268.32,268.56,267.84,268.14,280384.0
2021-03-12 15:00:00,268.12,268.3,266.95,268.3,472558.0,268.12,268.3,266.95,268.3,472558.0
2021-03-12 15:10:00,268.21,268.75,267.65,268.63,393719.0,268.21,268.75,267.65,268.63,393719.0
2021-03-12 15:20:00,268.63,268.8,268.15,268.2,370634.0,268.63,268.8,268.15,268.2,370634.0
2021-03-12 15:30:00,268.26,268.47,267.61,267.93,391066.0,268.26,268.47,267.61,267.93,391066.0
2021-03-12 15:40:00,267.93,269.5,267.66,269.46,643038.0,267.93,269.5,267.66,269.46,643038.0
2021-03-12 15:50:00,269.46,269.72,268.78,269.12,1075173.0,269.46,269.72,268.78,269.12,1075173.0
2021-03-15 09:30:00,274.15,278.57,272.88,277.79,2445723.0,274.15,278.57,272.88,277.79,2445723.0
2021-03-15 09:40:00,277.64,277.67,271.89,272.4,1404669.0,277.64,277.67,271.89,272.4,1404669.0
2021-03-15 09:50:00,272.27,274.58,272.2,273.36,1092743.0,272.27,274.58,272.2,273.36,1092743.0
2021-03-15 10:00:00,273.36,273.85,267.51,267.75,1446247.0,273.36,273.85,267.51,267.75,1446247.0
2021-03-15 10:10:00,267.67,272.14,267.47,271.55,1334286.0,267.67,272.14,267.47,271.55,1334286.0
2021-03-15 10:20:00,271.51,272.75,270.11,271.58,727209.0,271.51,272.75,270.11,271.58,727209.0
2021-03-15 10:30:00,271.58,272.92,270.22,270.32,609117.0,271.58,272.92,270.22,270.32,609117.0
2021-03-15 10:40:00,270.27,270.5,268.86,269.71,720529.0,270.27,270.5,268.86,269.71,720529.0
2021-03-15 10:50:00,269.71,269.89,268.24,269.08,576193.0,269.71,269.89,268.24,269.08,576193.0
2021-03-15 11:00:00,269.03,269.15,267.54,267.69,722809.0,269.03,269.15,267.54,267.69,722809.0
2021-03-15 11:10:00,267.76,269.28,267.6,268.5,589839.0,267.76,269.28,267.6,268.5,589839.0
2021-03-15 11:20:00,268.47,269.0,266.43,266.71,711123.0,268.47,269.0,266.43,266.71,711123.0
2021-03-15 11:30:00,266.61,266.95,264.33,264.75,1153315.0,266.61,266.95,264.33,264.75,1153315.0
2021-03-15 11:40:00,264.72,266.95,264.69,266.47,808957.0,264.72,266.95,264.69,266.47,808957.0
2021-03-15 11:50:00,266.45,266.71,265.4,265.78,569064.0,266.45,266.71,265.4,265.78,569064.0
2021-03-15 12:00:00,265.75,266.58,265.45,265.57,551096.0,265.75,266.58,265.45,265.57,551096.0
2021-03-15 12:10:00,265.6,266.7,265.09,265.95,741448.0,265.6,266.7,265.09,265.95,741448.0
2021-03-15 12:20:00,265.93,266.98,265.83,266.79,690668.0,265.93,266.98,265.83,266.79,690668.0
2021-03-15 12:30:00,266.83,267.5,266.31,266.75,642717.0,266.83,267.5,266.31,266.75,642717.0
2021-03-15 12:40:00,266.81,268.98,266.68,268.87,733793.0,266.81,268.98,266.68,268.87,733793.0
2021-03-15 12:50:00,268.83,269.61,268.5,268.55,946514.0,268.83,269.61,268.5,268.55,946514.0
2021-03-15 13:00:00,268.52,268.89,267.42,267.71,721905.0,268.52,268.89,267.42,267.71,721905.0
2021-03-15 13:10:00,267.62,268.46,267.3,267.47,405580.0,267.62,268.46,267.3,267.47,405580.0
2021-03-15 13:20:00,267.51,267.51,266.8,267.44,460418.0,267.51,267.51,266.8,267.44,460418.0
2021-03-15 13:30:00,267.43,267.93,266.6,266.68,481365.0,267.43,267.93,266.6,266.68,481365.0
2021-03-15 13:40:00,266.73,266.99,265.72,266.91,747226.0,266.73,266.99,265.72,266.91,747226.0
2021-03-15 13:50:00,266.94,267.69,266.72,267.69,539800.0,266.94,267.69,266.72,267.69,539800.0
2021-03-15 14:00:00,267.64,267.7,266.89,267.49,416900.0,267.64,267.7,266.89,267.49,416900.0
2021-03-15 14:10:00,267.44,267.52,266.22,266.37,242138.0,267.44,267.52,266.22,266.37,242138.0
2021-03-15 14:20:00,266.34,267.58,266.21,267.5,304778.0,266.34,267.58,266.21,267.5,304778.0
2021-03-15 14:30:00,267.47,267.55,266.94,267.24,288166.0,267.47,267.55,266.94,267.24,288166.0
2021-03-15 14:40:00,267.27,267.64,266.68,266.75,224547.0,267.27,267.64,266.68,266.75,224547.0
2021-03-15 14:50:00,266.75,267.21,266.46,266.98,251859.0,266.75,267.21,266.46,266.98,251859.0
2021-03-15 15:00:00,266.94,267.0,266.48,266.56,322024.0,266.94,267.0,266.48,266.56,322024.0
2021-03-15 15:10:00,266.53,266.64,265.98,266.41,568301.0,266.53,266.64,265.98,266.41,568301.0
2021-03-15 15:20:00,266.41,267.15,266.29,266.43,575648.0,266.41,267.15,266.29,266.43,575648.0
2021-03-15 15:30:00,266.46,266.81,266.29,266.58,425456.0,266.46,266.81,266.29,266.58,425456.0
2021-03-15 15:40:00,266.57,266.85,266.04,266.08,478990.0,266.57,266.85,266.04,266.08,478990.0
2021-03-15 15:50:00,266.01,266.08,265.22,265.59,839219.0,266.01,266.08,265.22,265.59,839219.0
2021-03-16 09:30:00,263.23,264.17,261.4,262.28,1084408.0,263.23,264.17,261.4,262.28,1084408.0
2021-03-16 09:40:00,262.35,262.87,259.3,259.46,1212651.0,262.35,262.87,259.3,259.46,1212651.0
2021-03-16 09:50:00,259.38,260.11,257.88,258.97,1130406.0,259.38,260.11,257.88,258.97,1130406.0
2021-03-16 10:00:00,259.09,259.09,255.9,256.7,1404636.0,259.09,259.09,255.9,256.7,1404636.0
2021-03-16 10:10:00,256.7,258.3,256.31,257.99,924763.0,256.7,258.3,256.31,257.99,924763.0
2021-03-16 10:20:00,257.85,258.18,256.6,257.99,608157.0,257.85,258.18,256.6,257.99,608157.0
2021-03-16 10:30:00,257.91,259.99,257.2,259.95,1058469.0,257.91,259.99,257.2,259.95,1058469.0
2021-03-16 10:40:00,259.95,260.2,258.92,259.79,914365.0,259.95,260.2,258.92,259.79,914365.0
2021-03-16 10:50:00,259.78,259.78,258.1,258.19,616019.0,259.78,259.78,258.1,258.19,616019.0
2021-03-16 11:00:00,258.15,258.48,257.43,258.13,823559.0,258.15,258.48,257.43,258.13,823559.0
2021-03-16 11:10:00,258.21,259.66,257.65,259.07,650108.0,258.21,259.66,257.65,259.07,650108.0
2021-03-16 11:20:00,259.07,259.63,258.4,258.61,350366.0,259.07,259.63,258.4,258.61,350366.0
2021-03-16 11:30:00,258.61,259.28,258.3,258.84,265354.0,258.61,259.28,258.3,258.84,265354.0
2021-03-16 11:40:00,258.87,258.9,258.13,258.47,218785.0,258.87,258.9,258.13,258.47,218785.0
2021-03-16 11:50:00,258.49,259.12,258.31,258.63,229406.0,258.49,259.12,258.31,258.63,229406.0
2021-03-16 12:00:00,258.66,258.78,257.27,257.69,354895.0,258.66,258.78,257.27,257.69,354895.0
2021-03-16 12:10:00,257.76,257.79,256.25,256.4,461770.0,257.76,257.79,256.25,256.4,461770.0
2021-03-16 12:20:00,256.38,257.1,255.7,256.33,699386.0,256.38,257.1,255.7,256.33,699386.0
2021-03-16 12:30:00,256.26,257.09,256.09,256.95,562956.0,256.26,257.09,256.09,256.95,562956.0
2021-03-16 12:40:00,256.91,257.49,256.24,257.26,533282.0,256.91,257.49,256.24,257.26,533282.0
2021-03-16 12:50:00,257.25,257.25,256.24,256.32,332456.0,257.25,257.25,256.24,256.32,332456.0
2021-03-16 13:00:00,256.32,257.35,255.82,257.04,554302.0,256.32,257.35,255.82,257.04,554302.0
2021-03-16 13:10:00,257.05,257.57,256.61,257.45,301765.0,257.05,257.57,256.61,257.45,301765.0
2021-03-16 13:20:00,257.45,257.98,257.2,257.67,329717.0,257.45,257.98,257.2,257.67,329717.0
2021-03-16 13:30:00,257.69,257.79,256.83,257.01,333556.0,257.69,257.79,256.83,257.01,333556.0
2021-03-16 13:40:00,256.96,258.49,256.96,258.4,521766.0,256.96,258.49,256.96,258.4,521766.0
2021-03-16 13:50:00,258.41,258.85,257.8,258.21,669320.0,258.41,258.85,257.8,258.21,669320.0
2021-03-16 14:00:00,258.26,258.36,257.26,257.85,437201.0,258.26,258.36,257.26,257.85,437201.0
2021-03-16 14:10:00,257.81,258.37,257.56,257.81,313698.0,257.81,258.37,257.56,257.81,313698.0
2021-03-16 14:20:00,257.78,257.79,256.06,256.22,555352.0,257.78,257.79,256.06,256.22,555352.0
2021-03-16 14:30:00,256.2,257.15,255.88,256.3,530216.0,256.2,257.15,255.88,256.3,530216.0
2021-03-16 14:40:00,256.28,256.48,254.02,254.76,677682.0,256.28,256.48,254.02,254.76,677682.0
2021-03-16 14:50:00,254.8,255.79,254.15,255.3,560001.0,254.8,255.79,254.15,255.3,560001.0
2021-03-16 15:00:00,255.32,256.34,255.03,255.98,420978.0,255.32,256.34,255.03,255.98,420978.0
2021-03-16 15:10:00,256.01,256.9,255.98,256.75,479792.0,256.01,256.9,255.98,256.75,479792.0
2021-03-16 15:20:00,256.8,256.81,255.73,256.13,523255.0,256.8,256.81,255.73,256.13,523255.0
2021-03-16 15:30:00,256.16,256.89,255.61,255.67,397523.0,256.16,256.89,255.61,255.67,397523.0
2021-03-16 15:40:00,255.64,256.15,254.7,254.71,409656.0,255.64,256.15,254.7,254.71,409656.0
2021-03-16 15:50:00,254.88,255.44,254.6,255.2,876328.0,254.88,255.44,254.6,255.2,876328.0
2021-03-17 09:30:00,254.7,260.0,253.68,259.58,1452122.0,254.7,260.0,253.68,259.58,1452122.0
2021-03-17 09:40:00,259.64,260.85,258.61,259.18,1175054.0,259.64,260.85,258.61,259.18,1175054.0
2021-03-17 09:50:00,259.19,260.92,258.81,259.67,928467.0,259.19,260.92,258.81,259.67,928467.0
2021-03-17 10:00:00,259.66,260.6,257.54,257.84,872113.0,259.66,260.6,257.54,257.84,872113.0
2021-03-17 10:10:00,257.88,258.35,257.11,257.93,717398.0,257.88,258.35,257.11,257.93,717398.0
2021-03-17 10:20:00,258.01,258.12,256.25,257.16,648105.0,258.01,258.12,256.25,257.16,648105.0
2021-03-17 10:30:00,257.07,257.73,255.16,255.83,632227.0,257.07,257.73,255.16,255.83,632227.0
2021-03-17 10:40:00,255.89,256.11,254.55,255.88,694752.0,255.89,256.11,254.55,255.88,694752.0
2021-03-17 10:50:00,255.82,256.61,255.07,255.54,615465.0,255.82,256.61,255.07,255.54,615465.0
2021-03-17 11:00:00,255.53,256.8,255.09,256.78,445204.0,255.53,256.8,255.09,256.78,445204.0
2021-03-17 11:10:00,256.75,257.3,256.03,256.16,285547.0,256.75,257.3,256.03,256.16,285547.0
2021-03-17 11:20:00,256.18,256.99,255.88,256.2,205843.0,256.18,256.99,255.88,256.2,205843.0
2021-03-17 11:30:00,256.16,257.84,256.12,257.09,333958.0,256.16,257.84,256.12,257.09,333958.0
2021-03-17 11:40:00,257.07,257.87,256.97,257.58,267433.0,257.07,257.87,256.97,257.58,267433.0
2021-03-17 11:50:00,257.63,257.93,256.84,257.62,226099.0,257.63,257.93,256.84,257.62,226099.0
2021-03-17 12:00:00,257.61,259.46,257.53,259.4,459122.0,257.61,259.46,257.53,259.4,459122.0
2021-03-17 12:10:00,259.34,259.42,257.54,257.64,308230.0,259.34,259.42,257.54,257.64,308230.0
2021-03-17 12:20:00,257.61,258.36,257.55,258.12,213739.0,257.61,258.36,257.55,258.12,213739.0
2021-03-17 12:30:00,258.12,258.25,257.0,257.22,303385.0,258.12,258.25,257.0,257.22,303385.0
2021-03-17 12:40:00,257.22,257.39,256.62,257.06,289041.0,257.22,257.39,256.62,257.06,289041.0
2021-03-17 12:50:00,257.03,257.76,256.97,257.42,215344.0,257.03,257.76,256.97,257.42,215344.0
2021-03-17 13:00:00,257.35,258.2,257.31,257.88,291002.0,257.35,258.2,257.31,257.88,291002.0
2021-03-17 13:10:00,257.88,258.4,257.45,257.81,323775.0,257.88,258.4,257.45,257.81,323775.0
2021-03-17 13:20:00,257.84,258.44,257.75,258.29,162879.0,257.84,258.44,257.75,258.29,162879.0
2021-03-17 13:30:00,258.25,258.31,257.93,258.19,149141.0,258.25,258.31,257.93,258.19,149141.0
2021-03-17 13:40:00,258.17,258.66,257.77,258.47,191273.0,258.17,258.66,257.77,258.47,191273.0
2021-03-17 13:50:00,258.5,259.0,258.22,258.38,207282.0,258.5,259.0,258.22,258.38,207282.0
2021-03-17 14:00:00,258.39,260.91,258.37,260.65,732677.0,258.39,260.91,258.37,260.65,732677.0
2021-03-17 14:10:00,260.78,261.81,260.12,260.38,538043.0,260.78,261.81,260.12,260.38,538043.0
2021-03-17 14:20:00,260.38,260.71,258.64,258.81,352483.0,260.38,260.71,258.64,258.81,352483.0
2021-03-17 14:30:00,258.76,260.44,258.3,260.25,368073.0,258.76,260.44,258.3,260.25,368073.0
2021-03-17 14:40:00,260.15,260.9,260.09,260.7,340261.0,260.15,260.9,260.09,260.7,340261.0
2021-03-17 14:50:00,260.63,261.7,260.5,261.47,338277.0,260.63,261.7,260.5,261.47,338277.0
2021-03-17 15:00:00,261.51,262.7,261.42,262.39,423267.0,261.51,262.7,261.42,262.39,423267.0
2021-03-17 15:10:00,262.37,262.56,261.2,261.54,429855.0,262.37,262.56,261.2,261.54,429855.0
2021-03-17 15:20:00,261.59,261.76,261.07,261.62,205963.0,261.59,261.76,261.07,261.62,205963.0
2021-03-17 15:30:00,261.65,262.43,261.52,262.17,328525.0,261.65,262.43,261.52,262.17,328525.0
2021-03-17 15:40:00,262.17,263.28,262.13,263.05,592321.0,262.17,263.28,262.13,263.05,592321.0
2021-03-17 15:50:00,263.01,263.61,262.55,263.52,697935.0,263.01,263.61,262.55,263.52,697935.0
2021-03-18 09:30:00,261.32,265.9,260.6,263.76,1524888.0,261.32,265.9,260.6,263.76,1524888.0
2021-03-18 09:40:00,263.75,263.76,260.55,260.55,924697.0,263.75,263.76,260.55,260.55,924697.0
2021-03-18 09:50:00,260.6,261.45,259.12,261.45,723835.0,260.6,261.45,259.12,261.45,723835.0
2021-03-18 10:00:00,261.36,261.89,260.3,261.78,414377.0,261.36,261.89,260.3,261.78,414377.0
2021-03-18 10:10:00,261.82,264.46,261.51,264.4,756629.0,261.82,264.46,261.51,264.4,756629.0
2021-03-18 10:20:00,264.4,265.62,264.11,264.16,1025712.0,264.4,265.62,264.11,264.16,1025712.0
2021-03-18 10:30:00,264.18,266.16,263.48,265.34,759850.0,264.18,266.16,263.48,265.34,759850.0
2021-03-18 10:40:00,265.28,265.91,264.28,264.35,544342.0,265.28,265.91,264.28,264.35,544342.0
2021-03-18 10:50:00,264.47,264.51,263.12,263.86,641677.0,264.47,264.51,263.12,263.86,641677.0
2021-03-18 11:00:00,263.9,265.4,263.7,265.32,717780.0,263.9,265.4,263.7,265.32,717780.0
2021-03-18 11:10:00,265.33,265.94,264.34,265.81,583448.0,265.33,265.94,264.34,265.81,583448.0
2021-03-18 11:20:00,265.86,265.99,265.17,265.81,498227.0,265.86,265.99,265.17,265.81,498227.0
2021-03-18 11:30:00,265.85,267.32,265.7,267.07,821786.0,265.85,267.32,265.7,267.07,821786.0
2021-03-18 11:40:00,267.04,267.37,265.76,265.84,358415.0,267.04,267.37,265.76,265.84,358415.0
2021-03-18 11:50:00,265.84,266.43,265.19,265.94,341059.0,265.84,266.43,265.19,265.94,341059.0
2021-03-18 12:00:00,266.0,266.25,264.34,264.9,311290.0,266.0,266.25,264.34,264.9,311290.0
2021-03-18 12:10:00,264.9,265.37,264.31,264.55,325083.0,264.9,265.37,264.31,264.55,325083.0
2021-03-18 12:20:00,264.63,265.28,264.1,264.94,404382.0,264.63,265.28,264.1,264.94,404382.0
2021-03-18 12:30:00,264.89,265.66,263.64,264.51,457308.0,264.89,265.66,263.64,264.51,457308.0
2021-03-18 12:40:00,264.56,264.69,263.61,263.69,145696.0,264.56,264.69,263.61,263.69,145696.0
2021-03-18 12:50:00,263.62,263.64,262.29,262.87,339659.0,263.62,263.64,262.29,262.87,339659.0
2021-03-18 13:00:00,262.8,264.2,262.6,263.79,254593.0,262.8,264.2,262.6,263.79,254593.0
2021-03-18 13:10:00,263.78,264.61,263.74,264.21,199339.0,263.78,264.61,263.74,264.21,199339.0
2021-03-18 13:20:00,264.27,264.81,263.99,264.4,170315.0,264.27,264.81,263.99,264.4,170315.0
2021-03-18 13:30:00,264.34,265.0,264.05,264.68,166721.0,264.34,265.0,264.05,264.68,166721.0
2021-03-18 13:40:00,264.68,264.91,264.01,264.15,175324.0,264.68,264.91,264.01,264.15,175324.0
2021-03-18 13:50:00,264.11,264.51,263.75,264.2,190647.0,264.11,264.51,263.75,264.2,190647.0
2021-03-18 14:00:00,264.2,264.2,262.76,262.81,200672.0,264.2,264.2,262.76,262.81,200672.0
2021-03-18 14:10:00,262.82,262.82,261.03,261.24,382387.0,262.82,262.82,261.03,261.24,382387.0
2021-03-18 14:20:00,261.21,261.79,260.81,260.92,343599.0,261.21,261.79,260.81,260.92,343599.0
2021-03-18 14:30:00,260.97,261.77,259.77,259.83,531258.0,260.97,261.77,259.77,259.83,531258.0
2021-03-18 14:40:00,259.81,260.17,258.72,260.0,650462.0,259.81,260.17,258.72,260.0,650462.0
2021-03-18 14:50:00,260.07,260.31,259.33,259.89,398432.0,260.07,260.31,259.33,259.89,398432.0
2021-03-18 15:00:00,259.85,259.86,258.15,258.67,316464.0,259.85,259.86,258.15,258.67,316464.0
2021-03-18 15:10:00,258.69,259.13,257.7,258.31,341814.0,258.69,259.13,257.7,258.31,341814.0
2021-03-18 15:20:00,258.33,258.42,257.1,258.05,310609.0,258.33,258.42,257.1,258.05,310609.0
2021-03-18 15:30:00,258.0,258.14,255.85,255.89,676910.0,258.0,258.14,255.85,255.89,676910.0
2021-03-18 15:40:00,255.9,256.29,255.57,255.9,516667.0,255.9,256.29,255.57,255.9,516667.0
2021-03-18 15:50:00,255.86,256.72,254.73,256.16,751534.0,255.86,256.72,254.73,256.16,751534.0
2021-03-19 09:30:00,257.75,258.88,254.73,255.13,1281347.0,257.75,258.88,254.73,255.13,1281347.0
2021-03-19 09:40:00,255.09,255.09,251.36,251.86,781570.0,255.09,255.09,251.36,251.86,781570.0
2021-03-19 09:50:00,251.86,254.99,251.52,253.88,713887.0,251.86,254.99,251.52,253.88,713887.0
2021-03-19 10:00:00,253.88,253.9,251.31,252.66,548125.0,253.88,253.9,251.31,252.66,548125.0
2021-03-19 10:10:00,252.71,254.55,251.49,254.55,497991.0,252.71,254.55,251.49,254.55,497991.0
2021-03-19 10:20:00,254.54,255.69,254.24,255.07,509791.0,254.54,255.69,254.24,255.07,509791.0
2021-03-19 10:30:00,255.02,255.04,253.08,254.88,446548.0,255.02,255.04,253.08,254.88,446548.0
2021-03-19 10:40:00,254.9,256.22,254.23,256.05,398468.0,254.9,256.22,254.23,256.05,398468.0
2021-03-19 10:50:00,256.06,257.12,255.61,256.03,418007.0,256.06,257.12,255.61,256.03,418007.0
2021-03-19 11:00:00,256.05,256.67,255.02,255.07,241276.0,256.05,256.67,255.02,255.07,241276.0
2021-03-19 11:10:00,255.08,256.33,254.67,256.11,394652.0,255.08,256.33,254.67,256.11,394652.0
2021-03-19 11:20:00,256.05,256.44,254.62,255.39,283943.0,256.05,256.44,254.62,255.39,283943.0
2021-03-19 11:30:00,255.42,256.6,255.02,256.43,172633.0,255.42,256.6,255.02,256.43,172633.0
2021-03-19 11:40:00,256.51,257.0,256.23,256.88,202712.0,256.51,257.0,256.23,256.88,202712.0
2021-03-19 11:50:00,256.81,257.43,256.35,257.15,187547.0,256.81,257.43,256.35,257.15,187547.0
2021-03-19 12:00:00,257.25,257.5,256.35,256.66,194125.0,257.25,257.5,256.35,256.66,194125.0
2021-03-19 12:10:00,256.63,257.26,256.12,256.97,134899.0,256.63,257.26,256.12,256.97,134899.0
2021-03-19 12:20:00,256.94,257.33,256.64,256.73,101674.0,256.94,257.33,256.64,256.73,101674.0
2021-03-19 12:30:00,256.72,256.91,255.89,256.64,136225.0,256.72,256.91,255.89,256.64,136225.0
2021-03-19 12:40:00,256.6,257.7,256.57,257.61,171270.0,256.6,257.7,256.57,257.61,171270.0
2021-03-19 12:50:00,257.59,257.95,257.15,257.19,127410.0,257.59,257.95,257.15,257.19,127410.0
2021-03-19 13:00:00,257.15,257.26,256.3,256.59,146361.0,257.15,257.26,256.3,256.59,146361.0
2021-03-19 13:10:00,256.61,256.86,256.14,256.34,128736.0,256.61,256.86,256.14,256.34,128736.0
2021-03-19 13:20:00,256.38,256.64,256.1,256.4,98192.0,256.38,256.64,256.1,256.4,98192.0
2021-03-19 13:30:00,256.36,256.69,255.68,256.2,141380.0,256.36,256.69,255.68,256.2,141380.0
2021-03-19 13:40:00,256.28,256.78,256.03,256.43,113995.0,256.28,256.78,256.03,256.43,113995.0
2021-03-19 13:50:00,256.38,256.52,255.59,255.7,109447.0,256.38,256.52,255.59,255.7,109447.0
2021-03-19 14:00:00,255.72,256.38,255.69,255.74,90680.0,255.72,256.38,255.69,255.74,90680.0
2021-03-19 14:10:00,255.73,256.32,255.41,255.6,126074.0,255.73,256.32,255.41,255.6,126074.0
2021-03-19 14:20:00,255.66,255.92,255.22,255.89,98266.0,255.66,255.92,255.22,255.89,98266.0
2021-03-19 14:30:00,255.89,256.5,255.65,256.26,121583.0,255.89,256.5,255.65,256.26,121583.0
2021-03-19 14:40:00,256.23,256.39,255.7,255.71,121631.0,256.23,256.39,255.7,255.71,121631.0
2021-03-19 14:50:00,255.69,256.23,255.4,256.12,116293.0,255.69,256.23,255.4,256.12,116293.0
2021-03-19 15:00:00,256.06,256.14,254.94,255.0,142802.0,256.06,256.14,254.94,255.0,142802.0
2021-03-19 15:10:00,255.02,255.47,255.02,255.2,112932.0,255.02,255.47,255.02,255.2,112932.0
2021-03-19 15:20:00,255.21,255.92,255.21,255.77,141316.0,255.21,255.92,255.21,255.77,141316.0
2021-03-19 15:30:00,255.79,256.64,255.71,256.35,174290.0,255.79,256.64,255.71,256.35,174290.0
2021-03-19 15:40:00,256.38,256.69,255.78,255.99,225044.0,256.38,256.69,255.78,255.99,225044.0
2021-03-19 15:50:00,255.77,256.35,254.89,255.82,697860.0,255.77,256.35,254.89,255.82,697860.0
2021-03-22 09:30:00,255.82,257.67,253.77,254.67,702582.0,255.82,257.67,253.77,254.67,702582.0
2021-03-22 09:40:00,254.79,255.88,253.51,255.57,487788.0,254.79,255.88,253.51,255.57,487788.0
2021-03-22 09:50:00,255.62,255.78,253.75,253.99,371667.0,255.62,255.78,253.75,253.99,371667.0
2021-03-22 10:00:00,254.0,254.42,252.65,252.99,355094.0,254.0,254.42,252.65,252.99,355094.0
2021-03-22 10:10:00,253.0,253.49,252.19,252.87,378853.0,253.0,253.49,252.19,252.87,378853.0
2021-03-22 10:20:00,252.79,252.97,251.73,252.6,311499.0,252.79,252.97,251.73,252.6,311499.0
2021-03-22 10:30:00,252.7,253.08,252.24,252.89,217970.0,252.7,253.08,252.24,252.89,217970.0
2021-03-22 10:40:00,252.88,253.95,252.42,253.41,298380.0,252.88,253.95,252.42,253.41,298380.0
2021-03-22 10:50:00,253.43,253.63,252.34,252.5,225838.0,253.43,253.63,252.34,252.5,225838.0
2021-03-22 11:00:00,252.51,253.25,252.15,253.11,192561.0,252.51,253.25,252.15,253.11,192561.0
2021-03-22 11:10:00,253.11,253.12,251.92,252.4,220118.0,253.11,253.12,251.92,252.4,220118.0
2021-03-22 11:20:00,252.4,252.98,251.92,252.11,199676.0,252.4,252.98,251.92,252.11,199676.0
2021-03-22 11:30:00,252.22,253.14,252.06,253.04,160338.0,252.22,253.14,252.06,253.04,160338.0
2021-03-22 11:40:00,253.08,253.25,252.6,252.73,122610.0,253.08,253.25,252.6,252.73,122610.0
2021-03-22 11:50:00,252.74,253.03,252.26,252.86,106238.0,252.74,253.03,252.26,252.86,106238.0
2021-03-22 12:00:00,252.89,253.4,252.44,252.6,182697.0,252.89,253.4,252.44,252.6,182697.0
2021-03-22 12:10:00,252.57,252.7,251.95,252.1,168551.0,252.57,252.7,251.95,252.1,168551.0
2021-03-22 12:20:00,252.16,252.24,251.53,251.76,432568.0,252.16,252.24,251.53,251.76,432568.0
2021-03-22 12:30:00,251.8,252.37,251.36,252.23,259561.0,251.8,252.37,251.36,252.23,259561.0
2021-03-22 12:40:00,252.2,252.47,251.63,251.86,398518.0,252.2,252.47,251.63,251.86,398518.0
2021-03-22 12:50:00,251.84,252.13,251.5,251.8,366383.0,251.84,252.13,251.5,251.8,366383.0
2021-03-22 13:00:00,251.87,251.93,251.36,251.61,421181.0,251.87,251.93,251.36,251.61,421181.0
2021-03-22 13:10:00,251.69,252.89,251.55,252.63,303432.0,251.69,252.89,251.55,252.63,303432.0
2021-03-22 13:20:00,252.63,253.17,252.45,253.17,366225.0,252.63,253.17,252.45,253.17,366225.0
2021-03-22 13:30:00,253.2,253.98,253.14,253.53,308289.0,253.2,253.98,253.14,253.53,308289.0
2021-03-22 13:40:00,253.54,254.48,253.43,253.79,403617.0,253.54,254.48,253.43,253.79,403617.0
2021-03-22 13:50:00,253.72,253.87,253.19,253.63,358654.0,253.72,253.87,253.19,253.63,358654.0
2021-03-22 14:00:00,253.63,254.62,253.43,254.45,237443.0,253.63,254.62,253.43,254.45,237443.0
2021-03-22 14:10:00,254.39,254.39,253.5,253.74,179672.0,254.39,254.39,253.5,253.74,179672.0
2021-03-22 14:20:00,253.73,254.22,253.62,254.07,181867.0,253.73,254.22,253.62,254.07,181867.0
2021-03-22 14:30:00,254.11,255.0,254.11,254.95,300032.0,254.11,255.0,254.11,254.95,300032.0
2021-03-22 14:40:00,254.87,255.01,254.5,254.82,174331.0,254.87,255.01,254.5,254.82,174331.0
2021-03-22 14:50:00,254.85,255.0,254.54,254.82,154853.0,254.85,255.0,254.54,254.82,154853.0
2021-03-22 15:00:00,254.85,255.0,254.61,254.75,201921.0,254.85,255.0,254.61,254.75,201921.0
2021-03-22 15:10:00,254.76,254.94,253.94,254.13,192990.0,254.76,254.94,253.94,254.13,192990.0
2021-03-22 15:20:00,254.08,254.5,253.44,253.55,176925.0,254.08,254.5,253.44,253.55,176925.0
2021-03-22 15:30:00,253.54,253.87,252.83,253.24,286819.0,253.54,253.87,252.83,253.24,286819.0
2021-03-22 15:40:00,253.25,253.44,252.28,252.37,261954.0,253.25,253.44,252.28,252.37,261954.0
2021-03-22 15:50:00,252.38,252.42,250.16,251.18,869143.0,252.38,252.42,250.16,251.18,869143.0
2021-03-23 09:30:00,249.26,251.3,246.79,251.07,786683.0,249.26,251.3,246.79,251.07,786683.0
2021-03-23 09:40:00,251.14,251.22,249.1,249.42,396338.0,251.14,251.22,249.1,249.42,396338.0
2021-03-23 09:50:00,249.4,249.5,248.15,249.2,437450.0,249.4,249.5,248.15,249.2,437450.0
2021-03-23 10:00:00,249.09,249.55,247.47,247.95,502325.0,249.09,249.55,247.47,247.95,502325.0
2021-03-23 10:10:00,247.99,248.14,247.07,247.88,375912.0,247.99,248.14,247.07,247.88,375912.0
2021-03-23 10:20:00,247.96,248.1,245.66,245.66,655433.0,247.96,248.1,245.66,245.66,655433.0
2021-03-23 10:30:00,245.71,245.74,244.18,244.89,773228.0,245.71,245.74,244.18,244.89,773228.0
2021-03-23 10:40:00,244.95,245.18,244.16,244.92,485879.0,244.95,245.18,244.16,244.92,485879.0
2021-03-23 10:50:00,244.82,245.37,244.04,244.28,421590.0,244.82,245.37,244.04,244.28,421590.0
2021-03-23 11:00:00,244.3,244.87,243.3,244.34,568409.0,244.3,244.87,243.3,244.34,568409.0
2021-03-23 11:10:00,244.37,245.5,243.97,245.22,429887.0,244.37,245.5,243.97,245.22,429887.0
2021-03-23 11:20:00,245.26,245.66,244.38,244.88,795535.0,245.26,245.66,244.38,244.88,795535.0
2021-03-23 11:30:00,244.87,244.93,243.35,243.64,560620.0,244.87,244.93,243.35,243.64,560620.0
2021-03-23 11:40:00,243.72,243.89,242.87,243.59,635281.0,243.72,243.89,242.87,243.59,635281.0
2021-03-23 11:50:00,243.59,244.48,243.19,244.3,563908.0,243.59,244.48,243.19,244.3,563908.0
2021-03-23 12:00:00,244.34,244.73,243.81,244.33,440099.0,244.34,244.73,243.81,244.33,440099.0
2021-03-23 12:10:00,244.28,244.28,243.58,244.05,245614.0,244.28,244.28,243.58,244.05,245614.0
2021-03-23 12:20:00,244.1,244.75,243.82,244.5,330249.0,244.1,244.75,243.82,244.5,330249.0
2021-03-23 12:30:00,244.52,244.66,244.1,244.38,195860.0,244.52,244.66,244.1,244.38,195860.0
2021-03-23 12:40:00,244.44,244.49,243.58,243.79,304050.0,244.44,244.49,243.58,243.79,304050.0
2021-03-23 12:50:00,243.81,244.4,243.67,244.22,196852.0,243.81,244.4,243.67,244.22,196852.0
2021-03-23 13:00:00,244.23,244.28,243.77,243.85,140325.0,244.23,244.28,243.77,243.85,140325.0
2021-03-23 13:10:00,243.85,244.54,243.5,244.38,336154.0,243.85,244.54,243.5,244.38,336154.0
2021-03-23 13:20:00,244.36,244.59,243.89,243.91,216207.0,244.36,244.59,243.89,243.91,216207.0
2021-03-23 13:30:00,243.88,243.96,242.58,242.62,397880.0,243.88,243.96,242.58,242.62,397880.0
2021-03-23 13:40:00,242.65,242.84,241.84,242.35,357976.0,242.65,242.84,241.84,242.35,357976.0
2021-03-23 13:50:00,242.32,242.73,241.98,242.31,232686.0,242.32,242.73,241.98,242.31,232686.0
2021-03-23 14:00:00,242.36,242.73,241.73,242.65,296933.0,242.36,242.73,241.73,242.65,296933.0
2021-03-23 14:10:00,242.66,242.97,242.32,242.46,289560.0,242.66,242.97,242.32,242.46,289560.0
2021-03-23 14:20:00,242.49,242.62,241.76,242.18,172927.0,242.49,242.62,241.76,242.18,172927.0
2021-03-23 14:30:00,242.23,242.65,241.76,241.89,237584.0,242.23,242.65,241.76,241.89,237584.0
2021-03-23 14:40:00,241.89,242.57,241.58,242.51,305932.0,241.89,242.57,241.58,242.51,305932.0
2021-03-23 14:50:00,242.5,242.68,241.05,241.12,304485.0,242.5,242.68,241.05,241.12,304485.0
2021-03-23 15:00:00,241.1,241.81,240.54,241.14,342388.0,241.1,241.81,240.54,241.14,342388.0
2021-03-23 15:10:00,241.14,241.15,240.45,240.8,322431.0,241.14,241.15,240.45,240.8,322431.0
2021-03-23 15:20:00,240.81,241.36,240.24,240.88,383109.0,240.81,241.36,240.24,240.88,383109.0
2021-03-23 15:30:00,240.87,240.92,239.63,239.73,694098.0,240.87,240.92,239.63,239.73,694098.0
2021-03-23 15:40:00,239.69,240.79,239.43,240.25,611019.0,239.69,240.79,239.43,240.25,611019.0
2021-03-23 15:50:00,240.3,241.42,239.9,241.27,716246.0,240.3,241.42,239.9,241.27,716246.0
2021-03-24 09:30:00,243.57,247.2,243.57,246.31,1212588.0,243.57,247.2,243.57,246.31,1212588.0
2021-03-24 09:40:00,246.25,248.56,246.23,247.47,980139.0,246.25,248.56,246.23,247.47,980139.0
2021-03-24 09:50:00,247.43,247.97,245.65,246.87,792857.0,247.43,247.97,245.65,246.87,792857.0
2021-03-24 10:00:00,246.87,248.2,246.8,246.89,539759.0,246.87,248.2,246.8,246.89,539759.0
2021-03-24 10:10:00,246.84,248.8,246.62,246.94,740152.0,246.84,248.8,246.62,246.94,740152.0
2021-03-24 10:20:00,247.15,247.59,245.92,246.56,579780.0,247.15,247.59,245.92,246.56,579780.0
2021-03-24 10:30:00,246.49,246.71,244.45,245.84,668878.0,246.49,246.71,244.45,245.84,668878.0
2021-03-24 10:40:00,245.86,248.09,245.79,247.92,418776.0,245.86,248.09,245.79,247.92,418776.0
2021-03-24 10:50:00,247.92,248.18,247.25,247.56,437907.0,247.92,248.18,247.25,247.56,437907.0
2021-03-24 11:00:00,247.59,247.65,246.11,246.64,391461.0,247.59,247.65,246.11,246.64,391461.0
2021-03-24 11:10:00,246.71,246.85,245.38,245.53,611835.0,246.71,246.85,245.38,245.53,611835.0
2021-03-24 11:20:00,245.56,245.98,244.8,245.68,576328.0,245.56,245.98,244.8,245.68,576328.0
2021-03-24 11:30:00,245.74,245.9,244.1,244.42,569803.0,245.74,245.9,244.1,244.42,569803.0
2021-03-24 11:40:00,244.45,244.52,243.28,243.53,399034.0,244.45,244.52,243.28,243.53,399034.0
2021-03-24 11:50:00,243.54,243.69,242.47,243.44,470486.0,243.54,243.69,242.47,243.44,470486.0
2021-03-24 12:00:00,243.44,244.04,242.61,243.97,562381.0,243.44,244.04,242.61,243.97,562381.0
2021-03-24 12:10:00,243.95,244.63,243.38,244.6,460439.0,243.95,244.63,243.38,244.6,460439.0
2021-03-24 12:20:00,244.61,244.73,243.84,244.17,529293.0,244.61,244.73,243.84,244.17,529293.0
2021-03-24 12:30:00,244.23,244.33,242.92,243.57,500336.0,244.23,244.33,242.92,243.57,500336.0
2021-03-24 12:40:00,243.57,245.75,243.14,244.94,730517.0,243.57,245.75,243.14,244.94,730517.0
2021-03-24 12:50:00,244.98,245.84,244.75,245.79,462461.0,244.98,245.84,244.75,245.79,462461.0
2021-03-24 13:00:00,245.84,245.99,244.34,244.62,493298.0,245.84,245.99,244.34,244.62,493298.0
2021-03-24 13:10:00,244.6,244.61,243.65,243.89,468508.0,244.6,244.61,243.65,243.89,468508.0
2021-03-24 13:20:00,243.87,244.86,243.71,244.64,211846.0,243.87,244.86,243.71,244.64,211846.0
2021-03-24 13:30:00,244.68,245.45,244.58,245.06,426186.0,244.68,245.45,244.58,245.06,426186.0
2021-03-24 13:40:00,245.06,245.81,244.1,245.05,527010.0,245.06,245.81,244.1,245.05,527010.0
2021-03-24 13:50:00,245.13,245.37,244.31,244.58,386043.0,245.13,245.37,244.31,244.58,386043.0
2021-03-24 14:00:00,244.58,244.88,244.08,244.6,330458.0,244.58,244.88,244.08,244.6,330458.0
2021-03-24 14:10:00,244.6,245.03,243.2,243.81,279832.0,244.6,245.03,243.2,243.81,279832.0
2021-03-24 14:20:00,243.7,244.21,242.89,242.95,161073.0,243.7,244.21,242.89,242.95,161073.0
2021-03-24 14:30:00,242.96,242.97,241.33,241.43,269234.0,242.96,242.97,241.33,241.43,269234.0
2021-03-24 14:40:00,241.46,241.94,240.25,241.55,393688.0,241.46,241.94,240.25,241.55,393688.0
2021-03-24 14:50:00,241.58,241.58,240.01,240.19,301854.0,241.58,241.58,240.01,240.19,301854.0
2021-03-24 15:00:00,240.15,241.55,240.02,241.18,189881.0,240.15,241.55,240.02,241.18,189881.0
2021-03-24 15:10:00,241.12,242.38,241.09,242.11,263932.0,241.12,242.38,241.09,242.11,263932.0
2021-03-24 15:20:00,242.11,242.22,240.8,241.03,294912.0,242.11,242.22,240.8,241.03,294912.0
2021-03-24 15:30:00,241.03,241.33,240.28,240.36,286741.0,241.03,241.33,240.28,240.36,286741.0
2021-03-24 15:40:00,240.35,240.55,239.7,239.98,334887.0,240.35,240.55,239.7,239.98,334887.0
2021-03-24 15:50:00,239.93,240.12,239.11,239.12,501806.0,239.93,240.12,239.11,239.12,501806.0
2021-03-25 09:30:00,234.34,236.85,231.7,235.25,1021478.0,234.34,236.85,231.7,235.25,1021478.0
2021-03-25 09:40:00,235.11,237.85,234.9,236.82,633192.0,235.11,237.85,234.9,236.82,633192.0
2021-03-25 09:50:00,236.86,236.86,234.13,236.4,604098.0,236.86,236.86,234.13,236.4,604098.0
2021-03-25 10:00:00,236.38,238.26,235.22,237.95,671861.0,236.38,238.26,235.22,237.95,671861.0
2021-03-25 10:10:00,237.94,238.2,236.17,236.81,355682.0,237.94,238.2,236.17,236.81,355682.0
2021-03-25 10:20:00,236.85,238.54,236.56,237.85,534292.0,236.85,238.54,236.56,237.85,534292.0
2021-03-25 10:30:00,237.98,238.5,235.88,236.4,702961.0,237.98,238.5,235.88,236.4,702961.0
2021-03-25 10:40:00,236.39,236.49,233.7,234.06,681979.0,236.39,236.49,233.7,234.06,681979.0
2021-03-25 10:50:00,234.01,234.01,232.27,233.51,1013264.0,234.01,234.01,232.27,233.51,1013264.0
2021-03-25 11:00:00,233.54,233.59,231.8,231.94,664703.0,233.54,233.59,231.8,231.94,664703.0
2021-03-25 11:10:00,231.99,234.32,231.75,234.24,521680.0,231.99,234.32,231.75,234.24,521680.0
2021-03-25 11:20:00,234.2,236.82,233.85,236.4,819267.0,234.2,236.82,233.85,236.4,819267.0
2021-03-25 11:30:00,236.39,242.6,235.95,241.86,2112911.0,236.39,242.6,235.95,241.86,2112911.0
2021-03-25 11:40:00,241.8,242.0,240.01,241.25,972739.0,241.8,242.0,240.01,241.25,972739.0
2021-03-25 11:50:00,241.21,244.32,240.69,244.05,1046846.0,241.21,244.32,240.69,244.05,1046846.0
2021-03-25 12:00:00,244.01,244.82,243.09,243.42,729575.0,244.01,244.82,243.09,243.42,729575.0
2021-03-25 12:10:00,243.39,244.44,242.55,244.03,648404.0,243.39,244.44,242.55,244.03,648404.0
2021-03-25 12:20:00,244.1,244.8,243.41,244.1,428147.0,244.1,244.8,243.41,244.1,428147.0
2021-03-25 12:30:00,244.18,245.35,243.98,244.9,495899.0,244.18,245.35,243.98,244.9,495899.0
2021-03-25 12:40:00,244.96,246.9,244.39,246.45,660303.0,244.96,246.9,244.39,246.45,660303.0
2021-03-25 12:50:00,246.4,246.64,245.17,245.58,470264.0,246.4,246.64,245.17,245.58,470264.0
2021-03-25 13:00:00,245.79,245.8,244.19,245.06,402507.0,245.79,245.8,244.19,245.06,402507.0
2021-03-25 13:10:00,245.04,246.1,244.56,245.54,279852.0,245.04,246.1,244.56,245.54,279852.0
2021-03-25 13:20:00,245.6,246.1,244.28,244.56,313905.0,245.6,246.1,244.28,244.56,313905.0
2021-03-25 13:30:00,244.59,244.74,243.08,244.05,399815.0,244.59,244.74,243.08,244.05,399815.0
2021-03-25 13:40:00,244.11,245.27,243.72,243.83,249035.0,244.11,245.27,243.72,243.83,249035.0
2021-03-25 13:50:00,243.91,244.25,242.65,242.77,240046.0,243.91,244.25,242.65,242.77,240046.0
2021-03-25 14:00:00,242.79,243.41,242.38,242.76,272866.0,242.79,243.41,242.38,242.76,272866.0
2021-03-25 14:10:00,242.71,244.58,242.46,244.58,228173.0,242.71,244.58,242.46,244.58,228173.0
2021-03-25 14:20:00,244.56,244.57,242.55,242.69,215182.0,244.56,244.57,242.55,242.69,215182.0
2021-03-25 14:30:00,242.64,244.37,242.07,244.23,343549.0,242.64,244.37,242.07,244.23,343549.0
2021-03-25 14:40:00,244.22,245.3,244.14,244.43,329192.0,244.22,245.3,244.14,244.43,329192.0
2021-03-25 14:50:00,244.47,245.42,244.43,245.0,242897.0,244.47,245.42,244.43,245.0,242897.0
2021-03-25 15:00:00,244.97,245.76,244.85,245.13,305344.0,244.97,245.76,244.85,245.13,305344.0
2021-03-25 15:10:00,245.13,246.32,244.85,246.23,325569.0,245.13,246.32,244.85,246.23,325569.0
2021-03-25 15:20:00,246.18,247.04,245.99,247.0,419586.0,246.18,247.04,245.99,247.0,419586.0
2021-03-25 15:30:00,246.97,247.23,246.45,247.12,416312.0,246.97,247.23,246.45,247.12,416312.0
2021-03-25 15:40:00,247.11,247.58,246.7,247.17,358851.0,247.11,247.58,246.7,247.17,358851.0
2021-03-25 15:50:00,247.22,247.5,246.15,247.37,663658.0,247.22,247.5,246.15,247.37,663658.0
2021-03-26 09:30:00,249.61,250.9,244.0,245.55,1365650.0,249.61,250.9,244.0,245.55,1365650.0
2021-03-26 09:40:00,245.57,246.6,244.45,245.59,550899.0,245.57,246.6,244.45,245.59,550899.0
2021-03-26 09:50:00,245.59,246.65,244.8,246.06,414216.0,245.59,246.65,244.8,246.06,414216.0
2021-03-26 10:00:00,246.11,247.62,246.02,246.91,548160.0,246.11,247.62,246.02,246.91,548160.0
2021-03-26 10:10:00,246.95,248.43,246.18,248.28,519518.0,246.95,248.43,246.18,248.28,519518.0
2021-03-26 10:20:00,248.26,249.77,248.07,249.72,529279.0,248.26,249.77,248.07,249.72,529279.0
2021-03-26 10:30:00,249.71,250.34,248.52,248.84,549335.0,249.71,250.34,248.52,248.84,549335.0
2021-03-26 10:40:00,248.89,249.05,246.27,246.33,722074.0,248.89,249.05,246.27,246.33,722074.0
2021-03-26 10:50:00,246.3,246.93,245.65,246.69,503889.0,246.3,246.93,245.65,246.69,503889.0
2021-03-26 11:00:00,246.73,247.85,246.04,246.84,442093.0,246.73,247.85,246.04,246.84,442093.0
2021-03-26 11:10:00,246.83,246.98,245.11,245.27,385211.0,246.83,246.98,245.11,245.27,385211.0
2021-03-26 11:20:00,245.22,245.52,244.7,245.42,296860.0,245.22,245.52,244.7,245.42,296860.0
2021-03-26 11:30:00,245.39,246.1,244.85,245.79,228863.0,245.39,246.1,244.85,245.79,228863.0
2021-03-26 11:40:00,245.83,245.83,244.8,244.96,210132.0,245.83,245.83,244.8,244.96,210132.0
2021-03-26 11:50:00,244.83,245.29,244.17,244.77,291648.0,244.83,245.29,244.17,244.77,291648.0
2021-03-26 12:00:00,244.72,245.1,243.57,243.93,303046.0,244.72,245.1,243.57,243.93,303046.0
2021-03-26 12:10:00,243.95,245.04,243.64,244.94,314624.0,243.95,245.04,243.64,244.94,314624.0
2021-03-26 12:20:00,245.0,245.47,244.6,245.45,191558.0,245.0,245.47,244.6,245.45,191558.0
2021-03-26 12:30:00,245.5,245.79,245.1,245.38,203719.0,245.5,245.79,245.1,245.38,203719.0
2021-03-26 12:40:00,245.37,245.62,244.56,244.97,162199.0,245.37,245.62,244.56,244.97,162199.0
2021-03-26 12:50:00,244.94,245.4,244.15,244.37,191440.0,244.94,245.4,244.15,244.37,191440.0
2021-03-26 13:00:00,244.46,245.11,244.46,244.92,134264.0,244.46,245.11,244.46,244.92,134264.0
2021-03-26 13:10:00,244.95,245.06,244.26,244.49,168363.0,244.95,245.06,244.26,244.49,168363.0
2021-03-26 13:20:00,244.51,244.58,243.92,244.4,275099.0,244.51,244.58,243.92,244.4,275099.0
2021-03-26 13:30:00,244.4,244.61,243.26,243.32,171701.0,244.4,244.61,243.26,243.32,171701.0
2021-03-26 13:40:00,243.3,243.43,242.14,242.34,252520.0,243.3,243.43,242.14,242.34,252520.0
2021-03-26 13:50:00,242.34,243.25,242.19,243.21,263929.0,242.34,243.25,242.19,243.21,263929.0
2021-03-26 14:00:00,243.13,243.27,241.11,241.34,290622.0,243.13,243.27,241.11,241.34,290622.0
2021-03-26 14:10:00,241.34,241.55,240.41,240.92,296437.0,241.34,241.55,240.41,240.92,296437.0
2021-03-26 14:20:00,240.94,242.12,240.58,241.77,218862.0,240.94,242.12,240.58,241.77,218862.0
2021-03-26 14:30:00,241.78,242.63,241.45,242.1,217409.0,241.78,242.63,241.45,242.1,217409.0
2021-03-26 14:40:00,242.12,242.29,240.47,240.5,175226.0,242.12,242.29,240.47,240.5,175226.0
2021-03-26 14:50:00,240.5,242.84,240.3,242.7,235310.0,240.5,242.84,240.3,242.7,235310.0
2021-03-26 15:00:00,242.72,242.72,241.55,241.72,123082.0,242.72,242.72,241.55,241.72,123082.0
2021-03-26 15:10:00,241.68,243.0,241.62,242.97,188481.0,241.68,243.0,241.62,242.97,188481.0
2021-03-26 15:20:00,242.96,242.97,242.45,242.82,181472.0,242.96,242.97,242.45,242.82,181472.0
2021-03-26 15:30:00,242.83,243.41,242.5,243.3,307161.0,242.83,243.41,242.5,243.3,307161.0
2021-03-26 15:40:00,243.35,243.5,242.9,243.38,189262.0,243.35,243.5,242.9,243.38,189262.0
2021-03-26 15:50:00,243.41,245.0,243.08,244.97,523532.0,243.41,245.0,243.08,244.97,523532.0
2021-03-29 09:30:00,251.3,254.41,249.87,253.01,1813395.0,251.3,254.41,249.87,253.01,1813395.0
2021-03-29 09:40:00,253.0,254.33,250.8,251.45,893997.0,253.0,254.33,250.8,251.45,893997.0
2021-03-29 09:50:00,251.48,252.98,251.22,252.69,646688.0,251.48,252.98,251.22,252.69,646688.0
2021-03-29 10:00:00,252.72,254.71,251.76,253.21,955163.0,252.72,254.71,251.76,253.21,955163.0
2021-03-29 10:10:00,253.21,253.83,252.04,253.42,611514.0,253.21,253.83,252.04,253.42,611514.0
2021-03-29 10:20:00,253.41,253.45,251.33,251.66,458146.0,253.41,253.45,251.33,251.66,458146.0
2021-03-29 10:30:00,251.63,251.72,249.35,250.07,655360.0,251.63,251.72,249.35,250.07,655360.0
2021-03-29 10:40:00,250.03,250.28,248.35,249.27,507074.0,250.03,250.28,248.35,249.27,507074.0
2021-03-29 10:50:00,249.34,249.78,248.66,249.08,391017.0,249.34,249.78,248.66,249.08,391017.0
2021-03-29 11:00:00,249.06,249.78,248.24,248.87,461325.0,249.06,249.78,248.24,248.87,461325.0
2021-03-29 11:10:00,248.89,249.61,248.03,249.23,689079.0,248.89,249.61,248.03,249.23,689079.0
2021-03-29 11:20:00,249.23,250.54,249.14,250.01,593973.0,249.23,250.54,249.14,250.01,593973.0
2021-03-29 11:30:00,250.04,250.6,248.8,249.99,289752.0,250.04,250.6,248.8,249.99,289752.0
2021-03-29 11:40:00,249.94,250.85,249.76,250.62,385667.0,249.94,250.85,249.76,250.62,385667.0
2021-03-29 11:50:00,250.62,252.22,250.4,251.9,498095.0,250.62,252.22,250.4,251.9,498095.0
2021-03-29 12:00:00,251.85,252.2,250.64,250.88,401023.0,251.85,252.2,250.64,250.88,401023.0
2021-03-29 12:10:00,250.84,251.18,250.03,250.81,364118.0,250.84,251.18,250.03,250.81,364118.0
2021-03-29 12:20:00,250.75,252.05,250.5,251.82,295246.0,250.75,252.05,250.5,251.82,295246.0
2021-03-29 12:30:00,251.8,252.2,251.52,251.92,296673.0,251.8,252.2,251.52,251.92,296673.0
2021-03-29 12:40:00,251.82,252.64,251.47,251.48,396740.0,251.82,252.64,251.47,251.48,396740.0
2021-03-29 12:50:00,251.47,251.85,251.19,251.3,278473.0,251.47,251.85,251.19,251.3,278473.0
2021-03-29 13:00:00,251.3,251.8,251.0,251.06,377765.0,251.3,251.8,251.0,251.06,377765.0
2021-03-29 13:10:00,251.05,251.14,250.43,250.61,346453.0,251.05,251.14,250.43,250.61,346453.0
2021-03-29 13:20:00,250.61,250.88,250.22,250.35,139543.0,250.61,250.88,250.22,250.35,139543.0
2021-03-29 13:30:00,250.34,251.0,250.01,250.07,164301.0,250.34,251.0,250.01,250.07,164301.0
2021-03-29 13:40:00,250.11,250.13,249.36,249.67,218543.0,250.11,250.13,249.36,249.67,218543.0
2021-03-29 13:50:00,249.7,250.27,249.48,249.5,229964.0,249.7,250.27,249.48,249.5,229964.0
2021-03-29 14:00:00,249.51,249.6,248.93,249.58,173937.0,249.51,249.6,248.93,249.58,173937.0
2021-03-29 14:10:00,249.62,249.96,248.88,248.95,170955.0,249.62,249.96,248.88,248.95,170955.0
2021-03-29 14:20:00,249.03,250.0,248.92,249.58,291802.0,249.03,250.0,248.92,249.58,291802.0
2021-03-29 14:30:00,249.56,249.75,249.05,249.41,237530.0,249.56,249.75,249.05,249.41,237530.0
2021-03-29 14:40:00,249.43,250.88,249.31,250.34,408903.0,249.43,250.88,249.31,250.34,408903.0
2021-03-29 14:50:00,250.35,251.17,249.9,250.3,263894.0,250.35,251.17,249.9,250.3,263894.0
2021-03-29 15:00:00,250.36,251.63,250.32,251.57,228136.0,250.36,251.63,250.32,251.57,228136.0
2021-03-29 15:10:00,251.59,251.95,251.2,251.53,249884.0,251.59,251.95,251.2,251.53,249884.0
2021-03-29 15:20:00,251.55,252.64,251.53,252.54,365730.0,251.55,252.64,251.53,252.54,365730.0
2021-03-29 15:30:00,252.53,252.58,251.65,252.09,368070.0,252.53,252.58,251.65,252.09,368070.0
2021-03-29 15:40:00,252.09,252.31,250.65,251.04,383507.0,252.09,252.31,250.65,251.04,383507.0
2021-03-29 15:50:00,251.02,251.33,250.29,250.67,529289.0,251.02,251.33,250.29,250.67,529289.0
2021-03-30 09:30:00,251.24,253.5,250.7,251.7,888457.0,251.24,253.5,250.7,251.7,888457.0
2021-03-30 09:40:00,251.67,252.07,249.28,249.82,546779.0,251.67,252.07,249.28,249.82,546779.0
2021-03-30 09:50:00,249.8,251.65,248.91,251.65,556137.0,249.8,251.65,248.91,251.65,556137.0
2021-03-30 10:00:00,251.65,252.25,251.29,251.67,496481.0,251.65,252.25,251.29,251.67,496481.0
2021-03-30 10:10:00,251.68,252.25,251.1,251.27,593706.0,251.68,252.25,251.1,251.27,593706.0
2021-03-30 10:20:00,251.27,251.42,249.78,251.41,539095.0,251.27,251.42,249.78,251.41,539095.0
2021-03-30 10:30:00,251.27,252.51,251.07,252.49,380196.0,251.27,252.51,251.07,252.49,380196.0
2021-03-30 10:40:00,252.43,252.88,252.05,252.8,326157.0,252.43,252.88,252.05,252.8,326157.0
2021-03-30 10:50:00,252.84,253.09,251.35,251.69,334378.0,252.84,253.09,251.35,251.69,334378.0
2021-03-30 11:00:00,251.7,252.48,251.6,252.36,219914.0,251.7,252.48,251.6,252.36,219914.0
2021-03-30 11:10:00,252.36,252.44,251.7,252.08,158903.0,252.36,252.44,251.7,252.08,158903.0
2021-03-30 11:20:00,252.07,252.11,250.78,251.11,199856.0,252.07,252.11,250.78,251.11,199856.0
2021-03-30 11:30:00,251.06,251.33,250.61,251.25,263417.0,251.06,251.33,250.61,251.25,263417.0
2021-03-30 11:40:00,251.36,252.47,251.04,251.62,201285.0,251.36,252.47,251.04,251.62,201285.0
2021-03-30 11:50:00,251.59,251.59,250.45,250.52,232069.0,251.59,251.59,250.45,250.52,232069.0
2021-03-30 12:00:00,250.51,251.5,250.46,251.5,147084.0,250.51,251.5,250.46,251.5,147084.0
2021-03-30 12:10:00,251.55,251.55,250.59,250.65,98691.0,251.55,251.55,250.59,250.65,98691.0
2021-03-30 12:20:00,250.55,251.26,250.42,251.1,126759.0,250.55,251.26,250.42,251.1,126759.0
2021-03-30 12:30:00,251.08,251.62,250.78,251.55,91208.0,251.08,251.62,250.78,251.55,91208.0
2021-03-30 12:40:00,251.54,251.59,250.92,251.29,87546.0,251.54,251.59,250.92,251.29,87546.0
2021-03-30 12:50:00,251.19,251.58,250.68,251.39,145249.0,251.19,251.58,250.68,251.39,145249.0
2021-03-30 13:00:00,251.4,251.41,250.86,251.05,197373.0,251.4,251.41,250.86,251.05,197373.0
2021-03-30 13:10:00,251.02,251.6,250.88,251.56,104447.0,251.02,251.6,250.88,251.56,104447.0
2021-03-30 13:20:00,251.58,252.09,251.43,251.5,139691.0,251.58,252.09,251.43,251.5,139691.0
2021-03-30 13:30:00,251.49,251.78,250.97,251.75,142082.0,251.49,251.78,250.97,251.75,142082.0
2021-03-30 13:40:00,251.74,251.84,251.24,251.42,69040.0,251.74,251.84,251.24,251.42,69040.0
2021-03-30 13:50:00,251.45,251.58,251.05,251.11,95933.0,251.45,251.58,251.05,251.11,95933.0
2021-03-30 14:00:00,251.12,251.45,250.74,251.13,147270.0,251.12,251.45,250.74,251.13,147270.0
2021-03-30 14:10:00,251.13,251.95,250.95,251.6,120721.0,251.13,251.95,250.95,251.6,120721.0
2021-03-30 14:20:00,251.77,251.99,251.5,251.96,135372.0,251.77,251.99,251.5,251.96,135372.0
2021-03-30 14:30:00,251.94,251.99,251.27,251.32,124217.0,251.94,251.99,251.27,251.32,124217.0
2021-03-30 14:40:00,251.3,251.87,251.26,251.56,105919.0,251.3,251.87,251.26,251.56,105919.0
2021-03-30 14:50:00,251.63,252.4,251.57,252.36,146444.0,251.63,252.4,251.57,252.36,146444.0
2021-03-30 15:00:00,252.39,252.83,252.03,252.44,187404.0,252.39,252.83,252.03,252.44,187404.0
2021-03-30 15:10:00,252.44,252.5,251.87,251.99,122241.0,252.44,252.5,251.87,251.99,122241.0
2021-03-30 15:20:00,251.96,252.39,251.85,252.15,118490.0,251.96,252.39,251.85,252.15,118490.0
2021-03-30 15:30:00,252.17,252.46,252.15,252.2,102073.0,252.17,252.46,252.15,252.2,102073.0
2021-03-30 15:40:00,252.19,252.47,251.92,252.17,147644.0,252.19,252.47,251.92,252.17,147644.0
2021-03-30 15:50:00,252.18,252.22,251.47,252.16,435314.0,252.18,252.22,251.47,252.16,435314.0
2021-03-31 09:30:00,254.7,256.84,253.76,256.78,973221.0,254.7,256.84,253.76,256.78,973221.0
2021-03-31 09:40:00,256.74,257.88,256.17,256.23,915232.0,256.74,257.88,256.17,256.23,915232.0
2021-03-31 09:50:00,256.27,257.19,255.39,256.62,587897.0,256.27,257.19,255.39,256.62,587897.0
2021-03-31 10:00:00,256.6,256.8,255.53,256.27,386214.0,256.6,256.8,255.53,256.27,386214.0
2021-03-31 10:10:00,256.26,256.91,255.85,256.22,400882.0,256.26,256.91,255.85,256.22,400882.0
2021-03-31 10:20:00,256.22,256.55,255.02,255.09,553507.0,256.22,256.55,255.02,255.09,553507.0
2021-03-31 10:30:00,255.08,255.83,254.31,255.76,651568.0,255.08,255.83,254.31,255.76,651568.0
2021-03-31 10:40:00,255.8,255.9,254.78,254.88,434485.0,255.8,255.9,254.78,254.88,434485.0
2021-03-31 10:50:00,254.83,255.7,254.75,254.96,258565.0,254.83,255.7,254.75,254.96,258565.0
2021-03-31 11:00:00,254.96,255.44,254.27,254.78,269523.0,254.96,255.44,254.27,254.78,269523.0
2021-03-31 11:10:00,254.83,255.4,254.61,255.37,149275.0,254.83,255.4,254.61,255.37,149275.0
2021-03-31 11:20:00,255.35,255.57,254.37,254.45,244116.0,255.35,255.57,254.37,254.45,244116.0
2021-03-31 11:30:00,254.42,254.69,253.67,253.79,427072.0,254.42,254.69,253.67,253.79,427072.0
2021-03-31 11:40:00,253.79,254.81,253.36,254.65,366736.0,253.79,254.81,253.36,254.65,366736.0
2021-03-31 11:50:00,254.59,254.77,253.96,253.99,251662.0,254.59,254.77,253.96,253.99,251662.0
2021-03-31 12:00:00,254.05,254.72,253.86,254.67,193945.0,254.05,254.72,253.86,254.67,193945.0
2021-03-31 12:10:00,254.67,255.65,254.26,255.48,444835.0,254.67,255.65,254.26,255.48,444835.0
2021-03-31 12:20:00,255.49,255.56,254.75,254.86,200444.0,255.49,255.56,254.75,254.86,200444.0
2021-03-31 12:30:00,254.81,255.01,254.6,254.97,102695.0,254.81,255.01,254.6,254.97,102695.0
2021-03-31 12:40:00,254.95,255.39,254.8,255.11,132649.0,254.95,255.39,254.8,255.11,132649.0
2021-03-31 12:50:00,255.02,255.1,254.5,254.82,71480.0,255.02,255.1,254.5,254.82,71480.0
2021-03-31 13:00:00,254.78,255.21,254.67,254.98,88578.0,254.78,255.21,254.67,254.98,88578.0
2021-03-31 13:10:00,255.01,255.2,254.91,255.06,64131.0,255.01,255.2,254.91,255.06,64131.0
2021-03-31 13:20:00,255.05,255.23,254.97,255.17,64864.0,255.05,255.23,254.97,255.17,64864.0
2021-03-31 13:30:00,255.21,255.98,255.18,255.7,149832.0,255.21,255.98,255.18,255.7,149832.0
2021-03-31 13:40:00,255.7,255.76,255.3,255.69,81643.0,255.7,255.76,255.3,255.69,81643.0
2021-03-31 13:50:00,255.68,256.19,255.62,255.82,151569.0,255.68,256.19,255.62,255.82,151569.0
2021-03-31 14:00:00,255.83,256.28,255.48,255.55,140165.0,255.83,256.28,255.48,255.55,140165.0
2021-03-31 14:10:00,255.56,255.59,254.98,255.39,156801.0,255.56,255.59,254.98,255.39,156801.0
2021-03-31 14:20:00,255.28,255.75,255.1,255.72,70661.0,255.28,255.75,255.1,255.72,70661.0
2021-03-31 14:30:00,255.75,256.19,255.75,255.89,148415.0,255.75,256.19,255.75,255.89,148415.0
2021-03-31 14:40:00,255.84,256.46,255.6,255.92,163051.0,255.84,256.46,255.6,255.92,163051.0
2021-03-31 14:50:00,255.87,256.1,255.57,255.66,162455.0,255.87,256.1,255.57,255.66,162455.0
2021-03-31 15:00:00,255.62,255.99,255.41,255.99,95571.0,255.62,255.99,255.41,255.99,95571.0
2021-03-31 15:10:00,255.97,256.23,255.56,256.23,127344.0,255.97,256.23,255.56,256.23,127344.0
2021-03-31 15:20:00,256.17,256.42,255.97,256.12,174707.0,256.17,256.42,255.97,256.12,174707.0
2021-03-31 15:30:00,256.09,256.23,254.91,254.95,213442.0,256.09,256.23,254.91,254.95,213442.0
2021-03-31 15:40:00,254.91,255.38,254.69,255.2,276971.0,254.91,255.38,254.69,255.2,276971.0
2021-03-31 15:50:00,255.2,255.35,254.6,254.6,444666.0,255.2,255.35,254.6,254.6,444666.0
2021-04-01 09:30:00,256.67,257.88,256.03,256.39,751736.0,256.67,257.88,256.03,256.39,751736.0
2021-04-01 09:40:00,256.29,256.6,254.74,254.87,459217.0,256.29,256.6,254.74,254.87,459217.0
2021-04-01 09:50:00,254.87,255.49,254.64,255.23,472734.0,254.87,255.49,254.64,255.23,472734.0
2021-04-01 10:00:00,255.24,256.12,254.87,255.75,478374.0,255.24,256.12,254.87,255.75,478374.0
2021-04-01 10:10:00,255.8,255.96,254.64,254.95,371265.0,255.8,255.96,254.64,254.95,371265.0
2021-04-01 10:20:00,254.89,255.03,253.38,253.99,557327.0,254.89,255.03,253.38,253.99,557327.0
2021-04-01 10:30:00,253.9,254.1,252.9,253.86,425601.0,253.9,254.1,252.9,253.86,425601.0
2021-04-01 10:40:00,253.83,254.44,253.5,254.34,273523.0,253.83,254.44,253.5,254.34,273523.0
2021-04-01 10:50:00,254.3,254.3,252.45,252.92,288381.0,254.3,254.3,252.45,252.92,288381.0
2021-04-01 11:00:00,252.87,253.42,252.12,252.34,273137.0,252.87,253.42,252.12,252.34,273137.0
2021-04-01 11:10:00,252.28,252.34,251.54,251.59,313813.0,252.28,252.34,251.54,251.59,313813.0
2021-04-01 11:20:00,251.55,252.13,251.31,252.06,232444.0,251.55,252.13,251.31,252.06,232444.0
2021-04-01 11:30:00,252.02,252.61,252.0,252.25,173094.0,252.02,252.61,252.0,252.25,173094.0
2021-04-01 11:40:00,252.23,252.6,251.63,251.81,144835.0,252.23,252.6,251.63,251.81,144835.0
2021-04-01 11:50:00,251.86,252.39,251.73,252.21,111623.0,251.86,252.39,251.73,252.21,111623.0
2021-04-01 12:00:00,252.2,253.18,252.15,252.88,148626.0,252.2,253.18,252.15,252.88,148626.0
2021-04-01 12:10:00,252.82,253.37,252.82,253.33,172993.0,252.82,253.37,252.82,253.33,172993.0
2021-04-01 12:20:00,253.36,253.4,252.68,252.81,89503.0,253.36,253.4,252.68,252.81,89503.0
2021-04-01 12:30:00,252.84,252.9,252.26,252.64,109142.0,252.84,252.9,252.26,252.64,109142.0
2021-04-01 12:40:00,252.64,252.7,252.18,252.32,83231.0,252.64,252.7,252.18,252.32,83231.0
2021-04-01 12:50:00,252.3,252.84,252.23,252.4,108663.0,252.3,252.84,252.23,252.4,108663.0
2021-04-01 13:00:00,252.4,252.64,251.98,252.1,87373.0,252.4,252.64,251.98,252.1,87373.0
2021-04-01 13:10:00,252.05,252.41,251.83,251.89,123649.0,252.05,252.41,251.83,251.89,123649.0
2021-04-01 13:20:00,251.9,252.18,251.68,251.78,84614.0,251.9,252.18,251.68,251.78,84614.0
2021-04-01 13:30:00,251.76,252.5,251.73,252.34,106670.0,251.76,252.5,251.73,252.34,106670.0
2021-04-01 13:40:00,252.37,252.57,252.02,252.1,66791.0,252.37,252.57,252.02,252.1,66791.0
2021-04-01 13:50:00,252.13,252.73,252.03,252.52,116554.0,252.13,252.73,252.03,252.52,116554.0
2021-04-01 14:00:00,252.56,252.65,252.29,252.54,70274.0,252.56,252.65,252.29,252.54,70274.0
2021-04-01 14:10:00,252.54,252.7,252.37,252.6,74749.0,252.54,252.7,252.37,252.6,74749.0
2021-04-01 14:20:00,252.57,253.05,252.5,252.95,122381.0,252.57,253.05,252.5,252.95,122381.0
2021-04-01 14:30:00,252.96,252.96,252.4,252.58,110545.0,252.96,252.96,252.4,252.58,110545.0
2021-04-01 14:40:00,252.58,253.0,252.45,252.79,97878.0,252.58,253.0,252.45,252.79,97878.0
2021-04-01 14:50:00,252.79,252.82,252.2,252.37,101866.0,252.79,252.82,252.2,252.37,101866.0
2021-04-01 15:00:00,252.35,252.87,252.32,252.84,86086.0,252.35,252.87,252.32,252.84,86086.0
2021-04-01 15:10:00,252.86,252.9,252.36,252.59,136442.0,252.86,252.9,252.36,252.59,136442.0
2021-04-01 15:20:00,252.59,252.64,252.34,252.5,107433.0,252.59,252.64,252.34,252.5,107433.0
2021-04-01 15:30:00,252.53,252.59,252.06,252.47,168488.0,252.53,252.59,252.06,252.47,168488.0
2021-04-01 15:40:00,252.47,252.72,252.35,252.63,189645.0,252.47,252.72,252.35,252.63,189645.0
2021-04-01 15:50:00,252.6,253.12,252.48,252.98,393733.0,252.6,253.12,252.48,252.98,393733.0
2021-04-05 09:30:00,256.56,258.88,256.25,257.91,1058829.0,256.56,258.88,256.25,257.91,1058829.0
2021-04-05 09:40:00,257.86,258.27,256.86,257.58,715497.0,257.86,258.27,256.86,257.58,715497.0
2021-04-05 09:50:00,257.55,258.07,256.36,257.14,511806.0,257.55,258.07,256.36,257.14,511806.0
2021-04-05 10:00:00,257.13,258.38,256.94,257.72,588315.0,257.13,258.38,256.94,257.72,588315.0
2021-04-05 10:10:00,257.76,257.83,256.35,257.58,437192.0,257.76,257.83,256.35,257.58,437192.0
2021-04-05 10:20:00,257.55,259.55,256.96,259.09,588115.0,257.55,259.55,256.96,259.09,588115.0
2021-04-05 10:30:00,259.15,260.35,259.14,259.82,583350.0,259.15,260.35,259.14,259.82,583350.0
2021-04-05 10:40:00,259.83,260.48,259.14,259.71,426424.0,259.83,260.48,259.14,259.71,426424.0
2021-04-05 10:50:00,259.74,259.74,258.8,259.18,300387.0,259.74,259.74,258.8,259.18,300387.0
2021-04-05 11:00:00,259.13,259.8,258.75,259.36,313375.0,259.13,259.8,258.75,259.36,313375.0
2021-04-05 11:10:00,259.31,259.8,258.63,258.81,230870.0,259.31,259.8,258.63,258.81,230870.0
2021-04-05 11:20:00,258.86,259.1,258.31,258.89,175914.0,258.86,259.1,258.31,258.89,175914.0
2021-04-05 11:30:00,258.86,259.5,258.71,259.0,206890.0,258.86,259.5,258.71,259.0,206890.0
2021-04-05 11:40:00,258.93,259.66,258.79,259.25,165472.0,258.93,259.66,258.79,259.25,165472.0
2021-04-05 11:50:00,259.25,259.7,258.91,259.11,197653.0,259.25,259.7,258.91,259.11,197653.0
2021-04-05 12:00:00,259.03,259.15,258.3,258.32,197306.0,259.03,259.15,258.3,258.32,197306.0
2021-04-05 12:10:00,258.3,258.68,258.06,258.07,210059.0,258.3,258.68,258.06,258.07,210059.0
2021-04-05 12:20:00,258.06,258.29,257.76,258.03,175945.0,258.06,258.29,257.76,258.03,175945.0
2021-04-05 12:30:00,257.98,258.6,257.91,258.4,152619.0,257.98,258.6,257.91,258.4,152619.0
2021-04-05 12:40:00,258.36,258.39,257.95,258.26,105545.0,258.36,258.39,257.95,258.26,105545.0
2021-04-05 12:50:00,258.26,258.54,258.0,258.17,89813.0,258.26,258.54,258.0,258.17,89813.0
2021-04-05 13:00:00,258.09,258.4,257.98,258.11,95477.0,258.09,258.4,257.98,258.11,95477.0
2021-04-05 13:10:00,258.12,258.12,257.37,257.67,156560.0,258.12,258.12,257.37,257.67,156560.0
2021-04-05 13:20:00,257.62,257.79,256.95,257.56,221870.0,257.62,257.79,256.95,257.56,221870.0
2021-04-05 13:30:00,257.56,257.76,257.29,257.37,77757.0,257.56,257.76,257.29,257.37,77757.0
2021-04-05 13:40:00,257.38,257.83,257.02,257.73,121915.0,257.38,257.83,257.02,257.73,121915.0
2021-04-05 13:50:00,257.69,258.17,257.69,258.13,114275.0,257.69,258.17,257.69,258.13,114275.0
2021-04-05 14:00:00,258.13,258.25,257.6,257.86,102308.0,258.13,258.25,257.6,257.86,102308.0
2021-04-05 14:10:00,257.85,258.62,257.7,258.58,117803.0,257.85,258.62,257.7,258.58,117803.0
2021-04-05 14:20:00,258.62,259.1,258.44,259.05,182459.0,258.62,259.1,258.44,259.05,182459.0
2021-04-05 14:30:00,259.02,259.33,258.69,258.82,156237.0,259.02,259.33,258.69,258.82,156237.0
2021-04-05 14:40:00,258.84,259.39,258.84,259.34,145250.0,258.84,259.39,258.84,259.34,145250.0
2021-04-05 14:50:00,259.34,259.61,258.99,259.54,167661.0,259.34,259.61,258.99,259.54,167661.0
2021-04-05 15:00:00,259.55,259.75,258.94,259.69,166897.0,259.55,259.75,258.94,259.69,166897.0
2021-04-05 15:10:00,259.74,260.09,259.51,259.98,253236.0,259.74,260.09,259.51,259.98,253236.0
2021-04-05 15:20:00,259.93,260.12,259.34,259.44,287534.0,259.93,260.12,259.34,259.44,287534.0
2021-04-05 15:30:00,259.46,259.58,258.86,258.92,229496.0,259.46,259.58,258.86,258.92,229496.0
2021-04-05 15:40:00,258.95,259.48,258.82,258.83,246873.0,258.95,259.48,258.82,258.83,246873.0
2021-04-05 15:50:00,258.86,259.58,258.76,259.47,340775.0,258.86,259.58,258.76,259.47,340775.0
2021-04-06 09:30:00,257.32,259.35,256.81,257.64,668657.0,257.32,259.35,256.81,257.64,668657.0
2021-04-06 09:40:00,257.56,258.17,256.85,257.34,348128.0,257.56,258.17,256.85,257.34,348128.0
2021-04-06 09:50:00,257.32,257.94,257.07,257.84,201158.0,257.32,257.94,257.07,257.84,201158.0
2021-04-06 10:00:00,257.8,258.04,256.3,256.56,333388.0,257.8,258.04,256.3,256.56,333388.0
2021-04-06 10:10:00,256.56,257.33,256.22,257.16,240993.0,256.56,257.33,256.22,257.16,240993.0
2021-04-06 10:20:00,257.15,257.54,256.4,256.45,243266.0,257.15,257.54,256.4,256.45,243266.0
2021-04-06 10:30:00,256.46,256.47,255.65,255.84,299109.0,256.46,256.47,255.65,255.84,299109.0
2021-04-06 10:40:00,255.87,256.1,255.48,256.01,304018.0,255.87,256.1,255.48,256.01,304018.0
2021-04-06 10:50:00,255.95,256.45,255.69,255.82,335346.0,255.95,256.45,255.69,255.82,335346.0
2021-04-06 11:00:00,255.8,255.8,255.15,255.59,282003.0,255.8,255.8,255.15,255.59,282003.0
2021-04-06 11:10:00,255.58,255.69,254.7,255.15,305736.0,255.58,255.69,254.7,255.15,305736.0
2021-04-06 11:20:00,255.16,255.65,255.0,255.54,234493.0,255.16,255.65,255.0,255.54,234493.0
2021-04-06 11:30:00,255.53,256.18,255.18,256.06,202390.0,255.53,256.18,255.18,256.06,202390.0
2021-04-06 11:40:00,256.06,256.37,255.8,256.02,234275.0,256.06,256.37,255.8,256.02,234275.0
2021-04-06 11:50:00,256.01,256.08,255.68,255.81,136449.0,256.01,256.08,255.68,255.81,136449.0
2021-04-06 12:00:00,255.77,255.9,255.22,255.28,120350.0,255.77,255.9,255.22,255.28,120350.0
2021-04-06 12:10:00,255.32,255.51,255.13,255.15,162555.0,255.32,255.51,255.13,255.15,162555.0
2021-04-06 12:20:00,255.18,255.76,255.1,255.7,157541.0,255.18,255.76,255.1,255.7,157541.0
2021-04-06 12:30:00,255.67,255.67,254.93,254.96,236141.0,255.67,255.67,254.93,254.96,236141.0
2021-04-06 12:40:00,254.95,255.14,254.89,255.03,163107.0,254.95,255.14,254.89,255.03,163107.0
2021-04-06 12:50:00,255.03,255.23,254.9,254.96,165880.0,255.03,255.23,254.9,254.96,165880.0
2021-04-06 13:00:00,254.92,255.28,254.84,254.86,157167.0,254.92,255.28,254.84,254.86,157167.0
2021-04-06 13:10:00,254.87,255.17,254.72,254.84,175318.0,254.87,255.17,254.72,254.84,175318.0
2021-04-06 13:20:00,254.88,255.08,254.66,255.04,140364.0,254.88,255.08,254.66,255.04,140364.0
2021-04-06 13:30:00,255.05,255.38,254.77,255.12,168677.0,255.05,255.38,254.77,255.12,168677.0
2021-04-06 13:40:00,255.15,255.23,254.81,254.85,159401.0,255.15,255.23,254.81,254.85,159401.0
2021-04-06 13:50:00,254.84,255.18,254.76,255.01,140250.0,254.84,255.18,254.76,255.01,140250.0
2021-04-06 14:00:00,255.02,255.49,255.01,255.22,127565.0,255.02,255.49,255.01,255.22,127565.0
2021-04-06 14:10:00,255.22,255.57,255.2,255.28,119862.0,255.22,255.57,255.2,255.28,119862.0
2021-04-06 14:20:00,255.29,255.36,254.93,254.95,106458.0,255.29,255.36,254.93,254.95,106458.0
2021-04-06 14:30:00,254.91,255.24,254.84,255.02,138030.0,254.91,255.24,254.84,255.02,138030.0
2021-04-06 14:40:00,255.0,255.46,254.9,255.46,122206.0,255.0,255.46,254.9,255.46,122206.0
2021-04-06 14:50:00,255.44,255.72,255.29,255.67,155136.0,255.44,255.72,255.29,255.67,155136.0
2021-04-06 15:00:00,255.68,255.77,255.33,255.54,150375.0,255.68,255.77,255.33,255.54,150375.0
2021-04-06 15:10:00,255.49,255.94,255.45,255.83,125611.0,255.49,255.94,255.45,255.83,125611.0
2021-04-06 15:20:00,255.79,255.83,254.95,255.12,204391.0,255.79,255.83,254.95,255.12,204391.0
2021-04-06 15:30:00,255.12,255.63,255.12,255.26,207018.0,255.12,255.63,255.12,255.26,207018.0
2021-04-06 15:40:00,255.26,255.7,255.11,255.17,229622.0,255.26,255.7,255.11,255.17,229622.0
2021-04-06 15:50:00,255.11,255.29,254.85,255.13,343242.0,255.11,255.29,254.85,255.13,343242.0
2021-04-07 09:30:00,255.31,255.9,254.02,254.06,644144.0,255.31,255.9,254.02,254.06,644144.0
2021-04-07 09:40:00,254.06,255.09,253.75,255.06,446190.0,254.06,255.09,253.75,255.06,446190.0
2021-04-07 09:50:00,255.03,255.5,254.56,254.83,430008.0,255.03,255.5,254.56,254.83,430008.0
2021-04-07 10:00:00,254.9,254.9,253.97,254.39,264886.0,254.9,254.9,253.97,254.39,264886.0
2021-04-07 10:10:00,254.4,254.66,253.99,254.38,274962.0,254.4,254.66,253.99,254.38,274962.0
2021-04-07 10:20:00,254.34,254.78,254.1,254.58,220872.0,254.34,254.78,254.1,254.58,220872.0
2021-04-07 10:30:00,254.58,254.66,253.57,253.68,392216.0,254.58,254.66,253.57,253.68,392216.0
2021-04-07 10:40:00,253.66,254.04,253.63,253.81,289761.0,253.66,254.04,253.63,253.81,289761.0
2021-04-07 10:50:00,253.77,253.91,253.01,253.07,217471.0,253.77,253.91,253.01,253.07,217471.0
2021-04-07 11:00:00,253.04,253.15,252.56,252.74,226240.0,253.04,253.15,252.56,252.74,226240.0
2021-04-07 11:10:00,252.78,253.41,252.61,252.7,161507.0,252.78,253.41,252.61,252.7,161507.0
2021-04-07 11:20:00,252.65,252.72,252.16,252.49,229667.0,252.65,252.72,252.16,252.49,229667.0
2021-04-07 11:30:00,252.45,252.49,251.43,251.56,246099.0,252.45,252.49,251.43,251.56,246099.0
2021-04-07 11:40:00,251.56,251.67,251.2,251.26,218772.0,251.56,251.67,251.2,251.26,218772.0
2021-04-07 11:50:00,251.25,251.7,251.08,251.69,244108.0,251.25,251.7,251.08,251.69,244108.0
2021-04-07 12:00:00,251.69,252.15,251.64,252.13,219188.0,251.69,252.15,251.64,252.13,219188.0
2021-04-07 12:10:00,252.11,252.18,250.91,251.08,194513.0,252.11,252.18,250.91,251.08,194513.0
2021-04-07 12:20:00,251.04,251.3,250.83,251.01,147004.0,251.04,251.3,250.83,251.01,147004.0
2021-04-07 12:30:00,250.92,251.55,250.89,251.54,126085.0,250.92,251.55,250.89,251.54,126085.0
2021-04-07 12:40:00,251.49,251.71,251.34,251.59,79499.0,251.49,251.71,251.34,251.59,79499.0
2021-04-07 12:50:00,251.68,252.35,251.59,252.2,133324.0,251.68,252.35,251.59,252.2,133324.0
2021-04-07 13:00:00,252.26,252.56,251.94,252.0,113389.0,252.26,252.56,251.94,252.0,113389.0
2021-04-07 13:10:00,252.02,252.28,251.9,252.09,57641.0,252.02,252.28,251.9,252.09,57641.0
2021-04-07 13:20:00,252.1,252.21,251.8,252.14,74687.0,252.1,252.21,251.8,252.14,74687.0
2021-04-07 13:30:00,252.14,252.63,252.01,252.58,80559.0,252.14,252.63,252.01,252.58,80559.0
2021-04-07 13:40:00,252.57,252.7,252.43,252.57,68686.0,252.57,252.7,252.43,252.57,68686.0
2021-04-07 13:50:00,252.53,252.6,252.19,252.27,68298.0,252.53,252.6,252.19,252.27,68298.0
2021-04-07 14:00:00,252.27,253.07,252.14,253.02,93635.0,252.27,253.07,252.14,253.02,93635.0
2021-04-07 14:10:00,253.06,253.32,252.57,252.78,123603.0,253.06,253.32,252.57,252.78,123603.0
2021-04-07 14:20:00,252.75,252.79,252.1,252.17,95639.0,252.75,252.79,252.1,252.17,95639.0
2021-04-07 14:30:00,252.14,252.39,252.07,252.31,75791.0,252.14,252.39,252.07,252.31,75791.0
2021-04-07 14:40:00,252.36,252.43,252.11,252.36,58078.0,252.36,252.43,252.11,252.36,58078.0
2021-04-07 14:50:00,252.36,252.55,252.19,252.28,96369.0,252.36,252.55,252.19,252.28,96369.0
2021-04-07 15:00:00,252.28,252.74,252.22,252.74,95520.0,252.28,252.74,252.22,252.74,95520.0
2021-04-07 15:10:00,252.7,252.75,252.03,252.19,124727.0,252.7,252.75,252.03,252.19,124727.0
2021-04-07 15:20:00,252.17,252.31,251.59,251.72,153717.0,252.17,252.31,251.59,251.72,153717.0
2021-04-07 15:30:00,251.71,251.81,251.29,251.5,158340.0,251.71,251.81,251.29,251.5,158340.0
2021-04-07 15:40:00,251.44,252.2,251.44,252.07,181268.0,251.44,252.2,251.44,252.07,181268.0
2021-04-07 15:50:00,252.1,252.59,251.75,252.58,295725.0,252.1,252.59,251.75,252.58,295725.0
2021-04-08 09:30:00,251.7,252.25,250.12,250.91,506056.0,251.7,252.25,250.12,250.91,506056.0
2021-04-08 09:40:00,250.97,250.97,249.31,249.88,370096.0,250.97,250.97,249.31,249.88,370096.0
2021-04-08 09:50:00,249.85,250.41,249.53,250.2,241732.0,249.85,250.41,249.53,250.2,241732.0
2021-04-08 10:00:00,250.22,250.68,249.39,250.01,325772.0,250.22,250.68,249.39,250.01,325772.0
2021-04-08 10:10:00,249.87,251.37,249.83,251.21,342814.0,249.87,251.37,249.83,251.21,342814.0
2021-04-08 10:20:00,251.26,252.02,251.15,251.8,329011.0,251.26,252.02,251.15,251.8,329011.0
2021-04-08 10:30:00,251.81,252.04,250.9,251.36,339512.0,251.81,252.04,250.9,251.36,339512.0
2021-04-08 10:40:00,251.36,251.7,251.16,251.58,192638.0,251.36,251.7,251.16,251.58,192638.0
2021-04-08 10:50:00,251.58,252.36,251.5,251.81,233268.0,251.58,252.36,251.5,251.81,233268.0
2021-04-08 11:00:00,251.86,252.46,251.82,252.3,203758.0,251.86,252.46,251.82,252.3,203758.0
2021-04-08 11:10:00,252.28,252.4,251.7,252.05,193024.0,252.28,252.4,251.7,252.05,193024.0
2021-04-08 11:20:00,252.08,253.4,251.98,253.11,405322.0,252.08,253.4,251.98,253.11,405322.0
2021-04-08 11:30:00,253.14,253.52,252.9,253.32,234028.0,253.14,253.52,252.9,253.32,234028.0
2021-04-08 11:40:00,253.34,253.54,252.81,252.81,177839.0,253.34,253.54,252.81,252.81,177839.0
2021-04-08 11:50:00,252.8,253.4,252.68,252.83,177710.0,252.8,253.4,252.68,252.83,177710.0
2021-04-08 12:00:00,252.81,253.22,252.7,252.9,151009.0,252.81,253.22,252.7,252.9,151009.0
2021-04-08 12:10:00,252.87,254.06,252.79,253.74,250456.0,252.87,254.06,252.79,253.74,250456.0
2021-04-08 12:20:00,253.73,254.09,253.52,253.82,163901.0,253.73,254.09,253.52,253.82,163901.0
2021-04-08 12:30:00,253.86,254.03,253.5,253.5,110036.0,253.86,254.03,253.5,253.5,110036.0
2021-04-08 12:40:00,253.5,253.72,253.2,253.31,132079.0,253.5,253.72,253.2,253.31,132079.0
2021-04-08 12:50:00,253.27,253.66,253.04,253.13,156888.0,253.27,253.66,253.04,253.13,156888.0
2021-04-08 13:00:00,253.17,253.34,253.04,253.17,106774.0,253.17,253.34,253.04,253.17,106774.0
2021-04-08 13:10:00,253.17,253.2,252.75,253.02,180129.0,253.17,253.2,252.75,253.02,180129.0
2021-04-08 13:20:00,253.01,253.32,252.97,253.15,103612.0,253.01,253.32,252.97,253.15,103612.0
2021-04-08 13:30:00,253.13,253.47,253.09,253.22,78121.0,253.13,253.47,253.09,253.22,78121.0
2021-04-08 13:40:00,253.16,253.21,252.89,252.92,79186.0,253.16,253.21,252.89,252.92,79186.0
2021-04-08 13:50:00,252.97,253.15,252.8,253.0,77907.0,252.97,253.15,252.8,253.0,77907.0
2021-04-08 14:00:00,253.0,253.59,252.98,253.45,77929.0,253.0,253.59,252.98,253.45,77929.0
2021-04-08 14:10:00,253.41,253.5,253.18,253.22,55655.0,253.41,253.5,253.18,253.22,55655.0
2021-04-08 14:20:00,253.23,253.31,253.03,253.24,40199.0,253.23,253.31,253.03,253.24,40199.0
2021-04-08 14:30:00,253.21,253.61,253.18,253.52,59963.0,253.21,253.61,253.18,253.52,59963.0
2021-04-08 14:40:00,253.51,253.85,253.49,253.73,86186.0,253.51,253.85,253.49,253.73,86186.0
2021-04-08 14:50:00,253.71,254.1,253.63,254.08,128571.0,253.71,254.1,253.63,254.08,128571.0
2021-04-08 15:00:00,254.03,254.54,253.96,254.51,181946.0,254.03,254.54,253.96,254.51,181946.0
2021-04-08 15:10:00,254.53,254.6,254.13,254.46,143156.0,254.53,254.6,254.13,254.46,143156.0
2021-04-08 15:20:00,254.48,254.71,254.22,254.67,184241.0,254.48,254.71,254.22,254.67,184241.0
2021-04-08 15:30:00,254.68,254.74,254.23,254.35,128327.0,254.68,254.74,254.23,254.35,128327.0
2021-04-08 15:40:00,254.34,254.69,254.22,254.46,191128.0,254.34,254.69,254.22,254.46,191128.0
2021-04-08 15:50:00,254.43,254.95,254.4,254.87,347390.0,254.43,254.95,254.4,254.87,347390.0
2021-04-09 09:30:00,250.51,251.83,249.43,251.78,1072796.0,250.51,251.83,249.43,251.78,1072796.0
2021-04-09 09:40:00,251.74,252.25,250.77,251.11,647966.0,251.74,252.25,250.77,251.11,647966.0
2021-04-09 09:50:00,251.09,252.84,251.09,251.8,708537.0,251.09,252.84,251.09,251.8,708537.0
2021-04-09 10:00:00,251.83,251.83,250.25,250.67,636515.0,251.83,251.83,250.25,250.67,636515.0
2021-04-09 10:10:00,250.7,252.2,250.45,251.19,695960.0,250.7,252.2,250.45,251.19,695960.0
2021-04-09 10:20:00,251.15,251.2,249.81,250.1,515399.0,251.15,251.2,249.81,250.1,515399.0
2021-04-09 10:30:00,250.11,250.88,249.9,250.62,467320.0,250.11,250.88,249.9,250.62,467320.0
2021-04-09 10:40:00,250.55,251.24,250.15,251.08,286153.0,250.55,251.24,250.15,251.08,286153.0
2021-04-09 10:50:00,251.08,251.32,250.56,251.23,176457.0,251.08,251.32,250.56,251.23,176457.0
2021-04-09 11:00:00,251.23,251.56,251.04,251.07,149300.0,251.23,251.56,251.04,251.07,149300.0
2021-04-09 11:10:00,251.18,251.58,250.87,250.98,114476.0,251.18,251.58,250.87,250.98,114476.0
2021-04-09 11:20:00,251.01,251.16,250.61,250.61,99857.0,251.01,251.16,250.61,250.61,99857.0
2021-04-09 11:30:00,250.68,250.77,250.33,250.48,111841.0,250.68,250.77,250.33,250.48,111841.0
2021-04-09 11:40:00,250.48,250.88,250.23,250.82,127145.0,250.48,250.88,250.23,250.82,127145.0
2021-04-09 11:50:00,250.86,251.05,250.65,250.88,82501.0,250.86,251.05,250.65,250.88,82501.0
2021-04-09 12:00:00,250.85,250.9,250.33,250.45,102024.0,250.85,250.9,250.33,250.45,102024.0
2021-04-09 12:10:00,250.45,251.05,250.35,250.83,129428.0,250.45,251.05,250.35,250.83,129428.0
2021-04-09 12:20:00,250.83,251.29,250.71,251.26,116054.0,250.83,251.29,250.71,251.26,116054.0
2021-04-09 12:30:00,251.29,252.2,251.29,251.98,228554.0,251.29,252.2,251.29,251.98,228554.0
2021-04-09 12:40:00,251.99,252.3,251.19,251.29,378090.0,251.99,252.3,251.19,251.29,378090.0
2021-04-09 12:50:00,251.32,251.53,251.11,251.21,114898.0,251.32,251.53,251.11,251.21,114898.0
2021-04-09 13:00:00,251.2,251.25,250.74,251.19,128190.0,251.2,251.25,250.74,251.19,128190.0
2021-04-09 13:10:00,251.24,251.45,251.05,251.34,98964.0,251.24,251.45,251.05,251.34,98964.0
2021-04-09 13:20:00,251.31,251.64,251.11,251.45,67516.0,251.31,251.64,251.11,251.45,67516.0
2021-04-09 13:30:00,251.45,251.5,251.2,251.34,43834.0,251.45,251.5,251.2,251.34,43834.0
2021-04-09 13:40:00,251.34,251.6,251.16,251.45,45362.0,251.34,251.6,251.16,251.45,45362.0
2021-04-09 13:50:00,251.4,251.71,251.2,251.44,79570.0,251.4,251.71,251.2,251.44,79570.0
2021-04-09 14:00:00,251.49,251.6,251.28,251.42,50659.0,251.49,251.6,251.28,251.42,50659.0
2021-04-09 14:10:00,251.42,251.83,251.34,251.71,90864.0,251.42,251.83,251.34,251.71,90864.0
2021-04-09 14:20:00,251.75,251.83,251.11,251.2,86994.0,251.75,251.83,251.11,251.2,86994.0
2021-04-09 14:30:00,251.21,251.49,251.14,251.37,61374.0,251.21,251.49,251.14,251.37,61374.0
2021-04-09 14:40:00,251.35,251.83,251.32,251.71,99593.0,251.35,251.83,251.32,251.71,99593.0
2021-04-09 14:50:00,251.72,251.86,251.36,251.44,92514.0,251.72,251.86,251.36,251.44,92514.0
2021-04-09 15:00:00,251.45,251.55,251.2,251.22,99247.0,251.45,251.55,251.2,251.22,99247.0
2021-04-09 15:10:00,251.21,251.44,250.96,251.29,146473.0,251.21,251.44,250.96,251.29,146473.0
2021-04-09 15:20:00,251.27,251.84,251.26,251.82,135327.0,251.27,251.84,251.26,251.82,135327.0
2021-04-09 15:30:00,251.84,252.24,251.6,251.6,240723.0,251.84,252.24,251.6,251.6,240723.0
2021-04-09 15:40:00,251.64,251.9,251.6,251.78,171529.0,251.64,251.9,251.6,251.78,171529.0
2021-04-09 15:50:00,251.8,252.49,251.76,252.27,478854.0,251.8,252.49,251.76,252.27,478854.0
2021-04-12 09:30:00,250.57,251.55,248.31,248.7,719889.0,250.57,251.55,248.31,248.7,719889.0
2021-04-12 09:40:00,248.68,249.09,247.75,248.12,573744.0,248.68,249.09,247.75,248.12,573744.0
2021-04-12 09:50:00,248.12,248.14,246.29,247.03,643042.0,248.12,248.14,246.29,247.03,643042.0
2021-04-12 10:00:00,247.0,247.45,246.6,247.33,514382.0,247.0,247.45,246.6,247.33,514382.0
2021-04-12 10:10:00,247.33,247.35,246.36,247.31,389499.0,247.33,247.35,246.36,247.31,389499.0
2021-04-12 10:20:00,247.32,247.9,247.22,247.76,355189.0,247.32,247.9,247.22,247.76,355189.0
2021-04-12 10:30:00,247.79,247.89,247.12,247.77,284053.0,247.79,247.89,247.12,247.77,284053.0
2021-04-12 10:40:00,247.78,248.27,247.65,248.25,345623.0,247.78,248.27,247.65,248.25,345623.0
2021-04-12 10:50:00,248.27,248.27,247.7,247.96,250767.0,248.27,248.27,247.7,247.96,250767.0
2021-04-12 11:00:00,247.95,248.09,246.92,247.06,311496.0,247.95,248.09,246.92,247.06,311496.0
2021-04-12 11:10:00,247.07,247.6,246.87,247.5,169994.0,247.07,247.6,246.87,247.5,169994.0
2021-04-12 11:20:00,247.56,247.66,247.15,247.15,81305.0,247.56,247.66,247.15,247.15,81305.0
2021-04-12 11:30:00,247.15,247.4,246.93,247.09,80106.0,247.15,247.4,246.93,247.09,80106.0
2021-04-12 11:40:00,247.14,247.39,246.96,247.19,64511.0,247.14,247.39,246.96,247.19,64511.0
2021-04-12 11:50:00,247.21,247.58,247.15,247.57,70809.0,247.21,247.58,247.15,247.57,70809.0
2021-04-12 12:00:00,247.54,247.7,247.0,247.23,112985.0,247.54,247.7,247.0,247.23,112985.0
2021-04-12 12:10:00,247.21,247.39,247.06,247.35,64333.0,247.21,247.39,247.06,247.35,64333.0
2021-04-12 12:20:00,247.38,247.4,247.09,247.36,53808.0,247.38,247.4,247.09,247.36,53808.0
2021-04-12 12:30:00,247.36,247.63,247.33,247.5,77872.0,247.36,247.63,247.33,247.5,77872.0
2021-04-12 12:40:00,247.48,247.85,247.47,247.73,97850.0,247.48,247.85,247.47,247.73,97850.0
2021-04-12 12:50:00,247.72,248.15,247.64,248.11,116481.0,247.72,248.15,247.64,248.11,116481.0
2021-04-12 13:00:00,248.08,248.28,247.96,248.23,112192.0,248.08,248.28,247.96,248.23,112192.0
2021-04-12 13:10:00,248.18,248.21,247.5,247.61,84016.0,248.18,248.21,247.5,247.61,84016.0
2021-04-12 13:20:00,247.63,247.69,247.44,247.48,63065.0,247.63,247.69,247.44,247.48,63065.0
2021-04-12 13:30:00,247.48,247.52,247.1,247.23,83804.0,247.48,247.52,247.1,247.23,83804.0
2021-04-12 13:40:00,247.18,247.59,247.12,247.45,114969.0,247.18,247.59,247.12,247.45,114969.0
2021-04-12 13:50:00,247.47,247.53,247.18,247.26,62115.0,247.47,247.53,247.18,247.26,62115.0
2021-04-12 14:00:00,247.24,247.59,247.15,247.45,104241.0,247.24,247.59,247.15,247.45,104241.0
2021-04-12 14:10:00,247.46,248.43,247.4,248.39,175321.0,247.46,248.43,247.4,248.39,175321.0
2021-04-12 14:20:00,248.36,248.66,248.26,248.65,162604.0,248.36,248.66,248.26,248.65,162604.0
2021-04-12 14:30:00,248.62,248.73,248.03,248.43,124925.0,248.62,248.73,248.03,248.43,124925.0
2021-04-12 14:40:00,248.42,248.77,248.34,248.48,96338.0,248.42,248.77,248.34,248.48,96338.0
2021-04-12 14:50:00,248.51,248.53,248.19,248.37,67804.0,248.51,248.53,248.19,248.37,67804.0
2021-04-12 15:00:00,248.34,248.38,247.92,248.3,184048.0,248.34,248.38,247.92,248.3,184048.0
2021-04-12 15:10:00,248.32,249.02,248.28,248.96,146043.0,248.32,249.02,248.28,248.96,146043.0
2021-04-12 15:20:00,248.95,249.28,248.94,249.01,136795.0,248.95,249.28,248.94,249.01,136795.0
2021-04-12 15:30:00,249.02,249.36,248.95,249.32,146306.0,249.02,249.36,248.95,249.32,146306.0
2021-04-12 15:40:00,249.31,249.55,249.14,249.29,144431.0,249.31,249.55,249.14,249.29,144431.0
2021-04-12 15:50:00,249.27,249.72,249.08,249.57,300812.0,249.27,249.72,249.08,249.57,300812.0
2021-04-13 09:30:00,248.33,249.94,247.21,247.53,747616.0,248.33,249.94,247.21,247.53,747616.0
2021-04-13 09:40:00,247.53,247.82,246.83,247.43,472811.0,247.53,247.82,246.83,247.43,472811.0
2021-04-13 09:50:00,247.39,247.76,246.44,246.81,544206.0,247.39,247.76,246.44,246.81,544206.0
2021-04-13 10:00:00,246.8,247.14,246.1,246.57,515886.0,246.8,247.14,246.1,246.57,515886.0
2021-04-13 10:10:00,246.58,247.88,246.45,247.81,332517.0,246.58,247.88,246.45,247.81,332517.0
2021-04-13 10:20:00,247.84,248.62,247.78,248.4,337188.0,247.84,248.62,247.78,248.4,337188.0
2021-04-13 10:30:00,248.47,248.88,248.08,248.09,186480.0,248.47,248.88,248.08,248.09,186480.0
2021-04-13 10:40:00,248.15,248.52,247.86,247.89,143556.0,248.15,248.52,247.86,247.89,143556.0
2021-04-13 10:50:00,247.86,249.25,247.55,249.24,183022.0,247.86,249.25,247.55,249.24,183022.0
2021-04-13 11:00:00,249.22,254.0,249.19,253.7,1278616.0,249.22,254.0,249.19,253.7,1278616.0
2021-04-13 11:10:00,253.66,254.49,253.11,253.9,985933.0,253.66,254.49,253.11,253.9,985933.0
2021-04-13 11:20:00,253.91,254.14,253.27,253.43,468240.0,253.91,254.14,253.27,253.43,468240.0
2021-04-13 11:30:00,253.39,253.96,252.46,252.5,411044.0,253.39,253.96,252.46,252.5,411044.0
2021-04-13 11:40:00,252.49,252.6,251.3,251.69,426660.0,252.49,252.6,251.3,251.69,426660.0
2021-04-13 11:50:00,251.74,251.77,250.8,251.24,329540.0,251.74,251.77,250.8,251.24,329540.0
2021-04-13 12:00:00,251.26,251.66,250.87,251.38,218831.0,251.26,251.66,250.87,251.38,218831.0
2021-04-13 12:10:00,251.36,251.63,250.88,251.6,117232.0,251.36,251.63,250.88,251.6,117232.0
2021-04-13 12:20:00,251.63,251.63,250.36,250.59,184828.0,251.63,251.63,250.36,250.59,184828.0
2021-04-13 12:30:00,250.58,250.82,249.88,250.08,249119.0,250.58,250.82,249.88,250.08,249119.0
2021-04-13 12:40:00,250.09,251.33,250.0,251.12,444582.0,250.09,251.33,250.0,251.12,444582.0
2021-04-13 12:50:00,251.12,252.64,250.91,252.26,806267.0,251.12,252.64,250.91,252.26,806267.0
2021-04-13 13:00:00,252.31,252.63,252.12,252.36,244993.0,252.31,252.63,252.12,252.36,244993.0
2021-04-13 13:10:00,252.33,252.38,251.56,251.71,158685.0,252.33,252.38,251.56,251.71,158685.0
2021-04-13 13:20:00,251.73,252.31,251.4,252.28,154588.0,251.73,252.31,251.4,252.28,154588.0
2021-04-13 13:30:00,252.29,252.67,252.15,252.56,147904.0,252.29,252.67,252.15,252.56,147904.0
2021-04-13 13:40:00,252.55,253.0,252.45,252.69,163675.0,252.55,253.0,252.45,252.69,163675.0
2021-04-13 13:50:00,252.71,252.83,252.34,252.56,87784.0,252.71,252.83,252.34,252.56,87784.0
2021-04-13 14:00:00,252.56,253.3,252.43,252.9,152573.0,252.56,253.3,252.43,252.9,152573.0
2021-04-13 14:10:00,252.94,253.18,252.91,253.15,102263.0,252.94,253.18,252.91,253.15,102263.0
2021-04-13 14:20:00,253.14,253.39,253.0,253.08,133303.0,253.14,253.39,253.0,253.08,133303.0
2021-04-13 14:30:00,253.13,253.27,252.72,252.75,88749.0,253.13,253.27,252.72,252.75,88749.0
2021-04-13 14:40:00,252.75,253.09,252.61,252.82,79037.0,252.75,253.09,252.61,252.82,79037.0
2021-04-13 14:50:00,252.8,253.43,252.75,253.14,114559.0,252.8,253.43,252.75,253.14,114559.0
2021-04-13 15:00:00,253.11,253.8,253.03,253.74,187560.0,253.11,253.8,253.03,253.74,187560.0
2021-04-13 15:10:00,253.74,254.0,253.28,253.38,153720.0,253.74,254.0,253.28,253.38,153720.0
2021-04-13 15:20:00,253.38,253.88,253.17,253.88,161634.0,253.38,253.88,253.17,253.88,161634.0
2021-04-13 15:30:00,253.85,253.98,253.45,253.59,164436.0,253.85,253.98,253.45,253.59,164436.0
2021-04-13 15:40:00,253.6,253.73,253.41,253.54,163483.0,253.6,253.73,253.41,253.54,163483.0
2021-04-13 15:50:00,253.5,253.61,253.09,253.13,414295.0,253.5,253.61,253.09,253.13,414295.0
2021-04-14 09:30:00,255.32,257.78,255.0,256.81,1354945.0,255.32,257.78,255.0,256.81,1354945.0
2021-04-14 09:40:00,256.8,257.36,255.5,256.67,618907.0,256.8,257.36,255.5,256.67,618907.0
2021-04-14 09:50:00,256.67,257.63,255.87,257.1,599877.0,256.67,257.63,255.87,257.1,599877.0
2021-04-14 10:00:00,257.02,258.12,256.66,257.36,674789.0,257.02,258.12,256.66,257.36,674789.0
2021-04-14 10:10:00,257.36,257.78,255.96,256.64,481983.0,257.36,257.78,255.96,256.64,481983.0
2021-04-14 10:20:00,256.66,256.68,255.39,255.8,295439.0,256.66,256.68,255.39,255.8,295439.0
2021-04-14 10:30:00,255.8,256.38,255.45,255.8,298241.0,255.8,256.38,255.45,255.8,298241.0
2021-04-14 10:40:00,255.7,257.28,255.45,257.14,344942.0,255.7,257.28,255.45,257.14,344942.0
2021-04-14 10:50:00,257.13,257.75,256.91,257.19,227336.0,257.13,257.75,256.91,257.19,227336.0
2021-04-14 11:00:00,257.19,258.37,257.06,258.19,354814.0,257.19,258.37,257.06,258.19,354814.0
2021-04-14 11:10:00,258.23,258.23,257.09,257.09,207632.0,258.23,258.23,257.09,257.09,207632.0
2021-04-14 11:20:00,257.05,257.24,256.43,257.18,187564.0,257.05,257.24,256.43,257.18,187564.0
2021-04-14 11:30:00,257.19,257.41,256.57,256.77,112419.0,257.19,257.41,256.57,256.77,112419.0
2021-04-14 11:40:00,256.73,256.73,256.29,256.4,103402.0,256.73,256.73,256.29,256.4,103402.0
2021-04-14 11:50:00,256.46,256.5,255.9,256.46,130344.0,256.46,256.5,255.9,256.46,130344.0
2021-04-14 12:00:00,256.45,257.2,255.82,255.99,284974.0,256.45,257.2,255.82,255.99,284974.0
2021-04-14 12:10:00,256.0,256.64,255.92,256.6,112653.0,256.0,256.64,255.92,256.6,112653.0
2021-04-14 12:20:00,256.57,256.59,255.9,255.94,96192.0,256.57,256.59,255.9,255.94,96192.0
2021-04-14 12:30:00,255.96,256.14,255.76,255.84,101682.0,255.96,256.14,255.76,255.84,101682.0
2021-04-14 12:40:00,255.87,256.1,255.56,255.91,126293.0,255.87,256.1,255.56,255.91,126293.0
2021-04-14 12:50:00,255.91,255.91,255.12,255.34,122800.0,255.91,255.91,255.12,255.34,122800.0
2021-04-14 13:00:00,255.34,255.45,254.79,255.44,142453.0,255.34,255.45,254.79,255.44,142453.0
2021-04-14 13:10:00,255.41,255.51,255.01,255.51,89742.0,255.41,255.51,255.01,255.51,89742.0
2021-04-14 13:20:00,255.51,255.67,255.06,255.07,68496.0,255.51,255.67,255.06,255.07,68496.0
2021-04-14 13:30:00,255.08,255.23,254.35,254.52,124435.0,255.08,255.23,254.35,254.52,124435.0
2021-04-14 13:40:00,254.53,255.26,254.44,255.04,88323.0,254.53,255.26,254.44,255.04,88323.0
2021-04-14 13:50:00,255.02,255.24,253.85,253.99,90153.0,255.02,255.24,253.85,253.99,90153.0
2021-04-14 14:00:00,253.98,254.15,252.56,252.7,211692.0,253.98,254.15,252.56,252.7,211692.0
2021-04-14 14:10:00,252.69,253.7,252.59,253.23,224850.0,252.69,253.7,252.59,253.23,224850.0
2021-04-14 14:20:00,253.28,254.06,253.17,253.9,110246.0,253.28,254.06,253.17,253.9,110246.0
2021-04-14 14:30:00,253.99,254.05,253.11,253.56,118113.0,253.99,254.05,253.11,253.56,118113.0
2021-04-14 14:40:00,253.56,253.85,252.84,252.93,124793.0,253.56,253.85,252.84,252.93,124793.0
2021-04-14 14:50:00,252.81,252.92,252.21,252.39,166276.0,252.81,252.92,252.21,252.39,166276.0
2021-04-14 15:00:00,252.35,252.35,251.46,251.52,197025.0,252.35,252.35,251.46,251.52,197025.0
2021-04-14 15:10:00,251.56,252.57,251.28,252.31,148213.0,251.56,252.57,251.28,252.31,148213.0
2021-04-14 15:20:00,252.26,252.67,251.95,252.65,121734.0,252.26,252.67,251.95,252.65,121734.0
2021-04-14 15:30:00,252.62,252.8,251.65,251.9,187867.0,252.62,252.8,251.65,251.9,187867.0
2021-04-14 15:40:00,251.9,252.27,251.74,252.15,187325.0,251.9,252.27,251.74,252.15,187325.0
2021-04-14 15:50:00,252.12,252.41,251.76,252.41,460350.0,252.12,252.41,251.76,252.41,460350.0
2021-04-15 09:30:00,253.56,254.12,251.45,252.43,751248.0,253.56,254.12,251.45,252.43,751248.0
2021-04-15 09:40:00,252.25,252.62,251.75,252.14,373518.0,252.25,252.62,251.75,252.14,373518.0
2021-04-15 09:50:00,252.2,253.53,251.5,253.5,498813.0,252.2,253.53,251.5,253.5,498813.0
2021-04-15 10:00:00,253.51,253.69,251.92,252.11,338276.0,253.51,253.69,251.92,252.11,338276.0
2021-04-15 10:10:00,252.17,252.45,251.6,252.05,313448.0,252.17,252.45,251.6,252.05,313448.0
2021-04-15 10:20:00,252.13,252.83,251.53,251.75,354923.0,252.13,252.83,251.53,251.75,354923.0
2021-04-15 10:30:00,251.71,252.11,251.12,251.39,233640.0,251.71,252.11,251.12,251.39,233640.0
2021-04-15 10:40:00,251.44,251.88,251.05,251.06,226858.0,251.44,251.88,251.05,251.06,226858.0
2021-04-15 10:50:00,251.07,251.53,250.84,251.05,218893.0,251.07,251.53,250.84,251.05,218893.0
2021-04-15 11:00:00,251.05,251.2,250.29,250.49,199904.0,251.05,251.2,250.29,250.49,199904.0
2021-04-15 11:10:00,250.44,250.6,249.67,249.72,266808.0,250.44,250.6,249.67,249.72,266808.0
2021-04-15 11:20:00,249.71,250.27,249.43,250.07,219732.0,249.71,250.27,249.43,250.07,219732.0
2021-04-15 11:30:00,250.09,250.88,250.03,250.69,142020.0,250.09,250.88,250.03,250.69,142020.0
2021-04-15 11:40:00,250.69,251.13,250.41,250.83,113912.0,250.69,251.13,250.41,250.83,113912.0
2021-04-15 11:50:00,250.82,251.47,250.79,251.24,124961.0,250.82,251.47,250.79,251.24,124961.0
2021-04-15 12:00:00,251.28,251.35,250.57,250.76,98239.0,251.28,251.35,250.57,250.76,98239.0
2021-04-15 12:10:00,250.75,250.76,250.45,250.56,54231.0,250.75,250.76,250.45,250.56,54231.0
2021-04-15 12:20:00,250.55,250.65,250.05,250.16,98674.0,250.55,250.65,250.05,250.16,98674.0
2021-04-15 12:30:00,250.16,250.47,250.12,250.22,81831.0,250.16,250.47,250.12,250.22,81831.0
2021-04-15 12:40:00,250.2,250.5,249.82,250.0,203672.0,250.2,250.5,249.82,250.0,203672.0
2021-04-15 12:50:00,250.03,250.56,250.03,250.34,101347.0,250.03,250.56,250.03,250.34,101347.0
2021-04-15 13:00:00,250.38,250.4,249.7,249.81,100433.0,250.38,250.4,249.7,249.81,100433.0
2021-04-15 13:10:00,249.8,249.97,249.63,249.84,93411.0,249.8,249.97,249.63,249.84,93411.0
2021-04-15 13:20:00,249.85,250.22,249.69,250.04,73415.0,249.85,250.22,249.69,250.04,73415.0
2021-04-15 13:30:00,250.08,250.52,249.98,250.48,85631.0,250.08,250.52,249.98,250.48,85631.0
2021-04-15 13:40:00,250.45,250.58,250.03,250.13,78980.0,250.45,250.58,250.03,250.13,78980.0
2021-04-15 13:50:00,250.17,250.55,249.92,250.44,69365.0,250.17,250.55,249.92,250.44,69365.0
2021-04-15 14:00:00,250.46,250.99,250.46,250.78,83826.0,250.46,250.99,250.46,250.78,83826.0
2021-04-15 14:10:00,250.77,250.84,250.55,250.71,37342.0,250.77,250.84,250.55,250.71,37342.0
2021-04-15 14:20:00,250.77,251.48,250.77,251.39,88957.0,250.77,251.48,250.77,251.39,88957.0
2021-04-15 14:30:00,251.42,251.52,251.09,251.35,86860.0,251.42,251.52,251.09,251.35,86860.0
2021-04-15 14:40:00,251.34,251.57,251.26,251.4,82217.0,251.34,251.57,251.26,251.4,82217.0
2021-04-15 14:50:00,251.42,251.85,251.41,251.65,134593.0,251.42,251.85,251.41,251.65,134593.0
2021-04-15 15:00:00,251.66,252.38,251.6,252.16,182375.0,251.66,252.38,251.6,252.16,182375.0
2021-04-15 15:10:00,252.13,252.13,251.6,251.86,96038.0,252.13,252.13,251.6,251.86,96038.0
2021-04-15 15:20:00,251.84,251.86,250.94,251.09,177600.0,251.84,251.86,250.94,251.09,177600.0
2021-04-15 15:30:00,251.11,251.35,251.05,251.26,96810.0,251.11,251.35,251.05,251.26,96810.0
2021-04-15 15:40:00,251.26,251.96,251.22,251.61,136554.0,251.26,251.96,251.22,251.61,136554.0
2021-04-15 15:50:00,251.58,251.69,250.94,251.18,334914.0,251.58,251.69,250.94,251.18,334914.0
2021-04-16 09:30:00,252.0,253.05,250.71,251.21,909184.0,252.0,253.05,250.71,251.21,909184.0
2021-04-16 09:40:00,251.24,251.38,250.05,250.27,400746.0,251.24,251.38,250.05,250.27,400746.0
2021-04-16 09:50:00,250.3,250.32,248.86,249.59,588366.0,250.3,250.32,248.86,249.59,588366.0
2021-04-16 10:00:00,249.63,250.28,248.97,249.95,409238.0,249.63,250.28,248.97,249.95,409238.0
2021-04-16 10:10:00,249.95,250.38,249.61,250.33,332727.0,249.95,250.38,249.61,250.33,332727.0
2021-04-16 10:20:00,250.29,250.34,249.6,249.74,215607.0,250.29,250.34,249.6,249.74,215607.0
2021-04-16 10:30:00,249.76,250.56,249.62,250.44,307052.0,249.76,250.56,249.62,250.44,307052.0
2021-04-16 10:40:00,250.48,250.74,250.31,250.72,229192.0,250.48,250.74,250.31,250.72,229192.0
2021-04-16 10:50:00,250.69,250.7,249.58,249.58,108182.0,250.69,250.7,249.58,249.58,108182.0
2021-04-16 11:00:00,249.6,250.33,249.54,249.85,107098.0,249.6,250.33,249.54,249.85,107098.0
2021-04-16 11:10:00,249.82,249.84,249.18,249.42,142459.0,249.82,249.84,249.18,249.42,142459.0
2021-04-16 11:20:00,249.4,249.67,249.39,249.49,91022.0,249.4,249.67,249.39,249.49,91022.0
2021-04-16 11:30:00,249.47,250.16,249.31,249.93,91460.0,249.47,250.16,249.31,249.93,91460.0
2021-04-16 11:40:00,249.98,250.05,249.58,250.0,66903.0,249.98,250.05,249.58,250.0,66903.0
2021-04-16 11:50:00,250.0,250.21,249.75,249.78,65299.0,250.0,250.21,249.75,249.78,65299.0
2021-04-16 12:00:00,249.76,250.17,249.73,249.98,54836.0,249.76,250.17,249.73,249.98,54836.0
2021-04-16 12:10:00,249.97,250.07,249.65,249.67,76976.0,249.97,250.07,249.65,249.67,76976.0
2021-04-16 12:20:00,249.65,249.74,249.46,249.49,133102.0,249.65,249.74,249.46,249.49,133102.0
2021-04-16 12:30:00,249.51,249.66,249.35,249.56,149071.0,249.51,249.66,249.35,249.56,149071.0
2021-04-16 12:40:00,249.57,249.63,249.22,249.33,152653.0,249.57,249.63,249.22,249.33,152653.0
2021-04-16 12:50:00,249.35,249.36,248.8,249.13,271369.0,249.35,249.36,248.8,249.13,271369.0
2021-04-16 13:00:00,249.12,249.18,248.77,249.0,174568.0,249.12,249.18,248.77,249.0,174568.0
2021-04-16 13:10:00,249.01,249.3,248.68,248.86,260813.0,249.01,249.3,248.68,248.86,260813.0
2021-04-16 13:20:00,248.81,249.42,246.88,247.28,777402.0,248.81,249.42,246.88,247.28,777402.0
2021-04-16 13:30:00,247.28,247.5,246.51,246.64,727396.0,247.28,247.5,246.51,246.64,727396.0
2021-04-16 13:40:00,246.65,247.76,246.45,246.82,569833.0,246.65,247.76,246.45,246.82,569833.0
2021-04-16 13:50:00,246.82,247.3,246.28,246.39,356998.0,246.82,247.3,246.28,246.39,356998.0
2021-04-16 14:00:00,246.41,247.15,246.23,246.53,316065.0,246.41,247.15,246.23,246.53,316065.0
2021-04-16 14:10:00,246.58,247.31,246.51,247.14,196135.0,246.58,247.31,246.51,247.14,196135.0
2021-04-16 14:20:00,247.11,247.57,247.0,247.49,176075.0,247.11,247.57,247.0,247.49,176075.0
2021-04-16 14:30:00,247.5,247.69,247.16,247.16,138278.0,247.5,247.69,247.16,247.16,138278.0
2021-04-16 14:40:00,247.17,247.43,246.85,247.32,191062.0,247.17,247.43,246.85,247.32,191062.0
2021-04-16 14:50:00,247.31,248.42,247.29,248.1,605657.0,247.31,248.42,247.29,248.1,605657.0
2021-04-16 15:00:00,248.07,248.27,247.7,247.91,192819.0,248.07,248.27,247.7,247.91,192819.0
2021-04-16 15:10:00,247.88,248.25,247.86,248.02,115659.0,247.88,248.25,247.86,248.02,115659.0
2021-04-16 15:20:00,248.01,248.15,247.9,248.09,111288.0,248.01,248.15,247.9,248.09,111288.0
2021-04-16 15:30:00,248.11,248.48,247.93,248.25,198215.0,248.11,248.48,247.93,248.25,198215.0
2021-04-16 15:40:00,248.28,248.45,247.94,248.17,222349.0,248.28,248.45,247.94,248.17,222349.0
2021-04-16 15:50:00,248.17,248.55,248.02,248.19,571775.0,248.17,248.55,248.02,248.19,571775.0
2021-04-19 09:30:00,247.0,247.0,244.5,245.53,708038.0,247.0,247.0,244.5,245.53,708038.0
2021-04-19 09:40:00,245.54,246.85,245.2,245.77,394199.0,245.54,246.85,245.2,245.77,394199.0
2021-04-19 09:50:00,245.81,245.85,244.78,244.98,373396.0,245.81,245.85,244.78,244.98,373396.0
2021-04-19 10:00:00,244.93,244.95,243.43,244.55,610910.0,244.93,244.95,243.43,244.55,610910.0
2021-04-19 10:10:00,244.52,245.08,244.01,244.49,360107.0,244.52,245.08,244.01,244.49,360107.0
2021-04-19 10:20:00,244.55,245.45,244.42,245.05,228702.0,244.55,245.45,244.42,245.05,228702.0
2021-04-19 10:30:00,245.05,245.12,244.31,244.51,114706.0,245.05,245.12,244.31,244.51,114706.0
2021-04-19 10:40:00,244.51,244.62,242.91,243.32,367010.0,244.51,244.62,242.91,243.32,367010.0
2021-04-19 10:50:00,243.25,243.8,242.95,243.48,210217.0,243.25,243.8,242.95,243.48,210217.0
2021-04-19 11:00:00,243.47,243.68,243.01,243.13,136297.0,243.47,243.68,243.01,243.13,136297.0
2021-04-19 11:10:00,243.13,243.66,242.82,243.46,168742.0,243.13,243.66,242.82,243.46,168742.0
2021-04-19 11:20:00,243.45,244.11,243.05,244.11,141630.0,243.45,244.11,243.05,244.11,141630.0
2021-04-19 11:30:00,244.13,244.28,243.59,243.78,126251.0,244.13,244.28,243.59,243.78,126251.0
2021-04-19 11:40:00,243.81,244.18,243.37,243.44,124020.0,243.81,244.18,243.37,243.44,124020.0
2021-04-19 11:50:00,243.44,243.73,243.31,243.47,91427.0,243.44,243.73,243.31,243.47,91427.0
2021-04-19 12:00:00,243.43,243.65,242.98,243.43,158822.0,243.43,243.65,242.98,243.43,158822.0
2021-04-19 12:10:00,243.43,243.84,243.36,243.42,112264.0,243.43,243.84,243.36,243.42,112264.0
2021-04-19 12:20:00,243.44,243.96,243.3,243.45,107119.0,243.44,243.96,243.3,243.45,107119.0
2021-04-19 12:30:00,243.46,243.52,242.74,242.78,171645.0,243.46,243.52,242.74,242.78,171645.0
2021-04-19 12:40:00,242.76,242.8,242.28,242.4,210041.0,242.76,242.8,242.28,242.4,210041.0
2021-04-19 12:50:00,242.4,242.77,242.22,242.42,106412.0,242.4,242.77,242.22,242.42,106412.0
2021-04-19 13:00:00,242.44,242.85,242.33,242.54,98353.0,242.44,242.85,242.33,242.54,98353.0
2021-04-19 13:10:00,242.5,243.04,242.48,242.79,84479.0,242.5,243.04,242.48,242.79,84479.0
2021-04-19 13:20:00,242.79,242.96,242.54,242.76,61670.0,242.79,242.96,242.54,242.76,61670.0
2021-04-19 13:30:00,242.75,243.14,242.46,243.02,89167.0,242.75,243.14,242.46,243.02,89167.0
2021-04-19 13:40:00,243.02,243.42,242.92,243.02,133943.0,243.02,243.42,242.92,243.02,133943.0
2021-04-19 13:50:00,243.0,243.24,242.8,243.08,65842.0,243.0,243.24,242.8,243.08,65842.0
2021-04-19 14:00:00,243.06,243.26,242.91,243.05,88609.0,243.06,243.26,242.91,243.05,88609.0
2021-04-19 14:10:00,243.08,243.4,243.01,243.1,82954.0,243.08,243.4,243.01,243.1,82954.0
2021-04-19 14:20:00,243.1,243.3,242.7,243.26,113242.0,243.1,243.3,242.7,243.26,113242.0
2021-04-19 14:30:00,243.2,243.26,242.71,242.76,100893.0,243.2,243.26,242.71,242.76,100893.0
2021-04-19 14:40:00,242.79,243.39,242.71,243.31,75864.0,242.79,243.39,242.71,243.31,75864.0
2021-04-19 14:50:00,243.29,243.45,243.05,243.19,56978.0,243.29,243.45,243.05,243.19,56978.0
2021-04-19 15:00:00,243.19,243.7,243.12,243.52,80506.0,243.19,243.7,243.12,243.52,80506.0
2021-04-19 15:10:00,243.5,243.72,242.89,242.97,69973.0,243.5,243.72,242.89,242.97,69973.0
2021-04-19 15:20:00,242.97,243.25,242.85,242.94,88974.0,242.97,243.25,242.85,242.94,88974.0
2021-04-19 15:30:00,242.94,243.38,242.87,243.31,109814.0,242.94,243.38,242.87,243.31,109814.0
2021-04-19 15:40:00,243.31,243.58,243.14,243.33,145964.0,243.31,243.58,243.14,243.33,145964.0
2021-04-19 15:50:00,243.26,244.23,243.13,244.14,293937.0,243.26,244.23,243.13,244.14,293937.0
2021-04-20 09:30:00,241.03,241.09,238.66,238.81,1011372.0,241.03,241.09,238.66,238.81,1011372.0
2021-04-20 09:40:00,238.78,239.2,238.06,238.53,699713.0,238.78,239.2,238.06,238.53,699713.0
2021-04-20 09:50:00,238.55,239.09,237.42,237.95,805405.0,238.55,239.09,237.42,237.95,805405.0
2021-04-20 10:00:00,237.96,238.09,236.71,236.77,567491.0,237.96,238.09,236.71,236.77,567491.0
2021-04-20 10:10:00,236.8,237.3,236.32,236.67,530627.0,236.8,237.3,236.32,236.67,530627.0
2021-04-20 10:20:00,236.66,237.0,236.1,236.25,544922.0,236.66,237.0,236.1,236.25,544922.0
2021-04-20 10:30:00,236.21,236.23,235.55,235.76,641692.0,236.21,236.23,235.55,235.76,641692.0
2021-04-20 10:40:00,235.77,235.85,233.81,234.62,1107468.0,235.77,235.85,233.81,234.62,1107468.0
2021-04-20 10:50:00,234.6,235.17,233.82,235.14,627465.0,234.6,235.17,233.82,235.14,627465.0
2021-04-20 11:00:00,235.11,235.37,234.32,235.17,435404.0,235.11,235.37,234.32,235.17,435404.0
2021-04-20 11:10:00,235.22,235.38,234.04,234.25,457307.0,235.22,235.38,234.04,234.25,457307.0
2021-04-20 11:20:00,234.29,234.5,233.69,234.19,469433.0,234.29,234.5,233.69,234.19,469433.0
2021-04-20 11:30:00,234.14,234.35,232.82,233.42,540519.0,234.14,234.35,232.82,233.42,540519.0
2021-04-20 11:40:00,233.43,234.1,233.27,233.96,406441.0,233.43,234.1,233.27,233.96,406441.0
2021-04-20 11:50:00,233.95,234.66,233.91,234.44,393351.0,233.95,234.66,233.91,234.44,393351.0
2021-04-20 12:00:00,234.47,234.79,234.07,234.77,318848.0,234.47,234.79,234.07,234.77,318848.0
2021-04-20 12:10:00,234.76,234.96,234.15,234.33,208697.0,234.76,234.96,234.15,234.33,208697.0
2021-04-20 12:20:00,234.34,234.42,233.82,233.83,153576.0,234.34,234.42,233.82,233.83,153576.0
2021-04-20 12:30:00,233.85,234.05,233.2,233.3,194890.0,233.85,234.05,233.2,233.3,194890.0
2021-04-20 12:40:00,233.28,233.35,232.77,232.94,244280.0,233.28,233.35,232.77,232.94,244280.0
2021-04-20 12:50:00,232.98,233.74,232.8,233.6,186796.0,232.98,233.74,232.8,233.6,186796.0
2021-04-20 13:00:00,233.55,233.55,232.91,233.15,184152.0,233.55,233.55,232.91,233.15,184152.0
2021-04-20 13:10:00,233.17,233.6,232.9,233.45,180377.0,233.17,233.6,232.9,233.45,180377.0
2021-04-20 13:20:00,233.46,233.58,232.72,232.96,213544.0,233.46,233.58,232.72,232.96,213544.0
2021-04-20 13:30:00,232.96,233.03,232.34,232.75,258826.0,232.96,233.03,232.34,232.75,258826.0
2021-04-20 13:40:00,232.73,233.15,232.52,232.87,176339.0,232.73,233.15,232.52,232.87,176339.0
2021-04-20 13:50:00,232.89,233.37,232.65,233.28,216048.0,232.89,233.37,232.65,233.28,216048.0
2021-04-20 14:00:00,233.28,233.31,232.77,233.18,211004.0,233.28,233.31,232.77,233.18,211004.0
2021-04-20 14:10:00,233.16,233.2,232.73,233.04,186439.0,233.16,233.2,232.73,233.04,186439.0
2021-04-20 14:20:00,233.06,233.38,232.62,232.93,308731.0,233.06,233.38,232.62,232.93,308731.0
2021-04-20 14:30:00,232.95,233.0,232.56,232.84,182328.0,232.95,233.0,232.56,232.84,182328.0
2021-04-20 14:40:00,232.83,233.15,232.77,232.99,166081.0,232.83,233.15,232.77,232.99,166081.0
2021-04-20 14:50:00,232.95,233.15,232.45,232.72,268941.0,232.95,233.15,232.45,232.72,268941.0
2021-04-20 15:00:00,232.71,233.84,232.65,233.76,314177.0,232.71,233.84,232.65,233.76,314177.0
2021-04-20 15:10:00,233.76,234.56,233.7,234.17,380143.0,233.76,234.56,233.7,234.17,380143.0
2021-04-20 15:20:00,234.17,234.41,233.33,233.4,322717.0,234.17,234.41,233.33,233.4,322717.0
2021-04-20 15:30:00,233.4,234.07,233.11,233.8,339262.0,233.4,234.07,233.11,233.8,339262.0
2021-04-20 15:40:00,233.8,234.45,233.75,234.45,289529.0,233.8,234.45,233.75,234.45,289529.0
2021-04-20 15:50:00,234.45,234.52,233.91,234.15,443746.0,234.45,234.52,233.91,234.15,443746.0
2021-04-21 09:30:00,232.22,233.89,230.22,233.67,869538.0,232.22,233.89,230.22,233.67,869538.0
2021-04-21 09:40:00,233.62,235.33,232.88,234.95,771248.0,233.62,235.33,232.88,234.95,771248.0
2021-04-21 09:50:00,234.98,235.28,234.2,234.9,644358.0,234.98,235.28,234.2,234.9,644358.0
2021-04-21 10:00:00,234.89,235.95,234.85,235.76,649316.0,234.89,235.95,234.85,235.76,649316.0
2021-04-21 10:10:00,235.84,236.6,235.47,235.98,604904.0,235.84,236.6,235.47,235.98,604904.0
2021-04-21 10:20:00,235.98,236.76,235.6,235.86,508057.0,235.98,236.76,235.6,235.86,508057.0
2021-04-21 10:30:00,235.81,236.54,235.22,235.84,377498.0,235.81,236.54,235.22,235.84,377498.0
2021-04-21 10:40:00,235.85,236.67,235.72,236.18,247750.0,235.85,236.67,235.72,236.18,247750.0
2021-04-21 10:50:00,236.2,236.29,235.2,235.77,248137.0,236.2,236.29,235.2,235.77,248137.0
2021-04-21 11:00:00,235.72,236.41,235.35,235.93,232208.0,235.72,236.41,235.35,235.93,232208.0
2021-04-21 11:10:00,235.97,236.09,235.0,235.08,278283.0,235.97,236.09,235.0,235.08,278283.0
2021-04-21 11:20:00,235.01,235.23,234.26,234.63,325261.0,235.01,235.23,234.26,234.63,325261.0
2021-04-21 11:30:00,234.62,234.95,233.51,233.56,277509.0,234.62,234.95,233.51,233.56,277509.0
2021-04-21 11:40:00,233.57,234.14,233.55,234.08,217005.0,233.57,234.14,233.55,234.08,217005.0
2021-04-21 11:50:00,234.04,234.65,234.04,234.61,145846.0,234.04,234.65,234.04,234.61,145846.0
2021-04-21 12:00:00,234.62,234.79,234.28,234.74,136492.0,234.62,234.79,234.28,234.74,136492.0
2021-04-21 12:10:00,234.75,235.19,234.72,235.0,146836.0,234.75,235.19,234.72,235.0,146836.0
2021-04-21 12:20:00,235.0,235.23,234.8,234.83,116796.0,235.0,235.23,234.8,234.83,116796.0
2021-04-21 12:30:00,234.88,235.6,234.85,235.41,116916.0,234.88,235.6,234.85,235.41,116916.0
2021-04-21 12:40:00,235.41,235.43,234.4,234.64,171673.0,235.41,235.43,234.4,234.64,171673.0
2021-04-21 12:50:00,234.64,234.81,234.41,234.75,131865.0,234.64,234.81,234.41,234.75,131865.0
2021-04-21 13:00:00,234.76,234.9,234.24,234.47,129651.0,234.76,234.9,234.24,234.47,129651.0
2021-04-21 13:10:00,234.46,234.7,234.2,234.36,84628.0,234.46,234.7,234.2,234.36,84628.0
2021-04-21 13:20:00,234.36,234.53,234.14,234.51,96382.0,234.36,234.53,234.14,234.51,96382.0
2021-04-21 13:30:00,234.46,234.98,234.46,234.9,94073.0,234.46,234.98,234.46,234.9,94073.0
2021-04-21 13:40:00,234.88,235.11,234.75,235.0,121838.0,234.88,235.11,234.75,235.0,121838.0
2021-04-21 13:50:00,235.01,235.16,234.83,234.89,91349.0,235.01,235.16,234.83,234.89,91349.0
2021-04-21 14:00:00,234.9,235.22,234.58,234.65,142549.0,234.9,235.22,234.58,234.65,142549.0
2021-04-21 14:10:00,234.63,234.82,234.37,234.71,117882.0,234.63,234.82,234.37,234.71,117882.0
2021-04-21 14:20:00,234.72,235.02,234.58,234.62,65244.0,234.72,235.02,234.58,234.62,65244.0
2021-04-21 14:30:00,234.64,235.21,234.63,235.15,82968.0,234.64,235.21,234.63,235.15,82968.0
2021-04-21 14:40:00,235.17,235.52,235.14,235.28,133355.0,235.17,235.52,235.14,235.28,133355.0
2021-04-21 14:50:00,235.26,235.93,235.21,235.87,149352.0,235.26,235.93,235.21,235.87,149352.0
2021-04-21 15:00:00,235.87,236.17,235.66,235.84,177761.0,235.87,236.17,235.66,235.84,177761.0
2021-04-21 15:10:00,235.8,236.08,235.52,235.56,121257.0,235.8,236.08,235.52,235.56,121257.0
2021-04-21 15:20:00,235.59,235.62,235.12,235.2,145188.0,235.59,235.62,235.12,235.2,145188.0
2021-04-21 15:30:00,235.2,235.98,235.2,235.78,168376.0,235.2,235.98,235.2,235.78,168376.0
2021-04-21 15:40:00,235.81,236.16,235.59,236.02,192029.0,235.81,236.16,235.59,236.02,192029.0
2021-04-21 15:50:00,236.04,236.14,235.51,235.92,390189.0,236.04,236.14,235.51,235.92,390189.0
2021-04-22 09:30:00,235.96,238.13,235.87,237.37,945484.0,235.96,238.13,235.87,237.37,945484.0
2021-04-22 09:40:00,237.43,238.8,236.56,238.8,606309.0,237.43,238.8,236.56,238.8,606309.0
2021-04-22 09:50:00,238.84,239.3,237.85,239.13,667012.0,238.84,239.3,237.85,239.13,667012.0
2021-04-22 10:00:00,239.13,239.13,237.96,238.67,463373.0,239.13,239.13,237.96,238.67,463373.0
2021-04-22 10:10:00,238.59,238.79,237.47,237.97,478357.0,238.59,238.79,237.47,237.97,478357.0
2021-04-22 10:20:00,238.0,238.36,237.2,237.48,474468.0,238.0,238.36,237.2,237.48,474468.0
2021-04-22 10:30:00,237.47,237.81,236.82,237.0,308576.0,237.47,237.81,236.82,237.0,308576.0
2021-04-22 10:40:00,236.96,237.59,236.66,236.74,267314.0,236.96,237.59,236.66,236.74,267314.0
2021-04-22 10:50:00,236.74,237.12,236.37,236.74,222624.0,236.74,237.12,236.37,236.74,222624.0
2021-04-22 11:00:00,236.74,237.39,236.6,237.38,240032.0,236.74,237.39,236.6,237.38,240032.0
2021-04-22 11:10:00,237.34,237.75,236.87,237.66,255109.0,237.34,237.75,236.87,237.66,255109.0
2021-04-22 11:20:00,237.66,238.13,237.5,237.92,142850.0,237.66,238.13,237.5,237.92,142850.0
2021-04-22 11:30:00,237.92,238.47,237.78,238.43,138987.0,237.92,238.47,237.78,238.43,138987.0
2021-04-22 11:40:00,238.42,238.54,237.75,237.84,136582.0,238.42,238.54,237.75,237.84,136582.0
2021-04-22 11:50:00,237.83,238.4,237.68,238.07,104971.0,237.83,238.4,237.68,238.07,104971.0
2021-04-22 12:00:00,238.05,238.17,237.24,237.29,107590.0,238.05,238.17,237.24,237.29,107590.0
2021-04-22 12:10:00,237.34,237.64,237.04,237.54,101113.0,237.34,237.64,237.04,237.54,101113.0
2021-04-22 12:20:00,237.56,237.79,237.38,237.54,81282.0,237.56,237.79,237.38,237.54,81282.0
2021-04-22 12:30:00,237.56,239.35,237.54,239.02,516507.0,237.56,239.35,237.54,239.02,516507.0
2021-04-22 12:40:00,239.02,239.47,238.71,239.16,301512.0,239.02,239.47,238.71,239.16,301512.0
2021-04-22 12:50:00,239.18,239.51,239.1,239.18,167321.0,239.18,239.51,239.1,239.18,167321.0
2021-04-22 13:00:00,239.24,239.65,237.57,238.03,256811.0,239.24,239.65,237.57,238.03,256811.0
2021-04-22 13:10:00,238.1,238.1,235.93,236.05,304527.0,238.1,238.1,235.93,236.05,304527.0
2021-04-22 13:20:00,236.05,237.93,236.01,237.7,245088.0,236.05,237.93,236.01,237.7,245088.0
2021-04-22 13:30:00,237.72,238.03,237.19,237.54,158308.0,237.72,238.03,237.19,237.54,158308.0
2021-04-22 13:40:00,237.49,237.49,235.7,235.87,214979.0,237.49,237.49,235.7,235.87,214979.0
2021-04-22 13:50:00,235.9,236.07,234.46,234.56,305481.0,235.9,236.07,234.46,234.56,305481.0
2021-04-22 14:00:00,234.53,234.9,233.38,234.79,311235.0,234.53,234.9,233.38,234.79,311235.0
2021-04-22 14:10:00,234.69,235.27,234.29,234.99,200317.0,234.69,235.27,234.29,234.99,200317.0
2021-04-22 14:20:00,235.04,235.5,234.45,235.44,138215.0,235.04,235.5,234.45,235.44,138215.0
2021-04-22 14:30:00,235.45,235.68,235.13,235.39,120189.0,235.45,235.68,235.13,235.39,120189.0
2021-04-22 14:40:00,235.32,235.91,235.06,235.16,180769.0,235.32,235.91,235.06,235.16,180769.0
2021-04-22 14:50:00,235.21,235.67,234.78,235.19,119402.0,235.21,235.67,234.78,235.19,119402.0
2021-04-22 15:00:00,235.21,235.84,234.52,234.67,132622.0,235.21,235.84,234.52,234.67,132622.0
2021-04-22 15:10:00,234.71,234.97,233.91,234.14,138067.0,234.71,234.97,233.91,234.14,138067.0
2021-04-22 15:20:00,234.17,234.38,233.8,234.24,155713.0,234.17,234.38,233.8,234.24,155713.0
2021-04-22 15:30:00,234.22,234.82,234.1,234.34,164809.0,234.22,234.82,234.1,234.34,164809.0
2021-04-22 15:40:00,234.39,235.1,234.36,234.52,205824.0,234.39,235.1,234.36,234.52,205824.0
2021-04-22 15:50:00,234.58,234.77,233.88,234.25,354483.0,234.58,234.77,233.88,234.25,354483.0
2021-04-23 09:30:00,233.89,235.15,233.11,233.78,582494.0,233.89,235.15,233.11,233.78,582494.0
2021-04-23 09:40:00,233.88,234.92,233.39,234.78,532850.0,233.88,234.92,233.39,234.78,532850.0
2021-04-23 09:50:00,234.75,235.08,234.16,234.8,430794.0,234.75,235.08,234.16,234.8,430794.0
2021-04-23 10:00:00,234.83,235.23,234.35,234.44,442741.0,234.83,235.23,234.35,234.44,442741.0
2021-04-23 10:10:00,234.45,234.95,234.02,234.44,382639.0,234.45,234.95,234.02,234.44,382639.0
2021-04-23 10:20:00,234.46,235.52,234.09,235.33,362797.0,234.46,235.52,234.09,235.33,362797.0
2021-04-23 10:30:00,235.38,236.17,235.12,235.78,385790.0,235.38,236.17,235.12,235.78,385790.0
2021-04-23 10:40:00,235.83,235.92,234.8,234.8,318391.0,235.83,235.92,234.8,234.8,318391.0
2021-04-23 10:50:00,234.83,234.98,233.86,234.45,337158.0,234.83,234.98,233.86,234.45,337158.0
2021-04-23 11:00:00,234.47,235.42,234.45,234.78,306740.0,234.47,235.42,234.45,234.78,306740.0
2021-04-23 11:10:00,234.77,235.87,234.69,235.85,215574.0,234.77,235.87,234.69,235.85,215574.0
2021-04-23 11:20:00,235.85,235.96,235.39,235.67,234224.0,235.85,235.96,235.39,235.67,234224.0
2021-04-23 11:30:00,235.68,236.32,235.46,235.87,259158.0,235.68,236.32,235.46,235.87,259158.0
2021-04-23 11:40:00,235.89,236.33,235.46,235.48,344560.0,235.89,236.33,235.46,235.48,344560.0
2021-04-23 11:50:00,235.5,235.79,235.27,235.41,177026.0,235.5,235.79,235.27,235.41,177026.0
2021-04-23 12:00:00,235.48,235.68,235.2,235.63,53770.0,235.48,235.68,235.2,235.63,53770.0
2021-04-23 12:10:00,235.7,235.76,235.21,235.68,95494.0,235.7,235.76,235.21,235.68,95494.0
2021-04-23 12:20:00,235.72,236.59,235.63,236.51,152676.0,235.72,236.59,235.63,236.51,152676.0
2021-04-23 12:30:00,236.5,237.03,236.35,236.68,235677.0,236.5,237.03,236.35,236.68,235677.0
2021-04-23 12:40:00,236.67,237.25,236.6,237.14,142042.0,236.67,237.25,236.6,237.14,142042.0
2021-04-23 12:50:00,237.13,237.13,236.42,236.62,156795.0,237.13,237.13,236.42,236.62,156795.0
2021-04-23 13:00:00,236.57,236.67,236.29,236.39,109986.0,236.57,236.67,236.29,236.39,109986.0
2021-04-23 13:10:00,236.4,236.72,236.34,236.59,117169.0,236.4,236.72,236.34,236.59,117169.0
2021-04-23 13:20:00,236.58,236.76,236.48,236.74,52375.0,236.58,236.76,236.48,236.74,52375.0
2021-04-23 13:30:00,236.78,237.02,236.49,236.59,113589.0,236.78,237.02,236.49,236.59,113589.0
2021-04-23 13:40:00,236.59,236.79,236.47,236.65,71659.0,236.59,236.79,236.47,236.65,71659.0
2021-04-23 13:50:00,236.67,237.02,236.55,236.87,92766.0,236.67,237.02,236.55,236.87,92766.0
2021-04-23 14:00:00,236.89,237.21,236.85,236.88,101543.0,236.89,237.21,236.85,236.88,101543.0
2021-04-23 14:10:00,236.91,236.99,236.77,236.77,74947.0,236.91,236.99,236.77,236.77,74947.0
2021-04-23 14:20:00,236.79,237.07,236.77,236.99,71385.0,236.79,237.07,236.77,236.99,71385.0
2021-04-23 14:30:00,236.99,237.24,236.86,237.14,89253.0,236.99,237.24,236.86,237.14,89253.0
2021-04-23 14:40:00,237.16,237.69,237.13,237.4,155898.0,237.16,237.69,237.13,237.4,155898.0
2021-04-23 14:50:00,237.41,237.63,237.21,237.53,84183.0,237.41,237.63,237.21,237.53,84183.0
2021-04-23 15:00:00,237.5,237.95,237.46,237.81,185285.0,237.5,237.95,237.46,237.81,185285.0
2021-04-23 15:10:00,237.8,238.08,237.76,237.95,201410.0,237.8,238.08,237.76,237.95,201410.0
2021-04-23 15:20:00,237.98,238.05,237.74,237.88,155863.0,237.98,238.05,237.74,237.88,155863.0
2021-04-23 15:30:00,237.88,238.25,237.86,237.89,177748.0,237.88,238.25,237.86,237.89,177748.0
2021-04-23 15:40:00,237.89,238.24,237.66,237.93,366186.0,237.89,238.24,237.66,237.93,366186.0
2021-04-23 15:50:00,237.94,238.58,237.84,238.36,583102.0,237.94,238.58,237.84,238.36,583102.0
2021-04-26 09:30:00,240.24,242.79,240.1,241.15,716719.0,240.24,242.79,240.1,241.15,716719.0
2021-04-26 09:40:00,241.21,243.29,240.91,242.8,703053.0,241.21,243.29,240.91,242.8,703053.0
2021-04-26 09:50:00,242.8,244.01,241.81,243.74,661568.0,242.8,244.01,241.81,243.74,661568.0
2021-04-26 10:00:00,243.7,244.5,243.35,244.1,637848.0,243.7,244.5,243.35,244.1,637848.0
2021-04-26 10:10:00,244.1,244.41,243.5,243.98,460164.0,244.1,244.41,243.5,243.98,460164.0
2021-04-26 10:20:00,243.98,244.64,243.62,244.25,475764.0,243.98,244.64,243.62,244.25,475764.0
2021-04-26 10:30:00,244.35,244.65,243.59,243.59,255392.0,244.35,244.65,243.59,243.59,255392.0
2021-04-26 10:40:00,243.59,243.8,243.06,243.15,205594.0,243.59,243.8,243.06,243.15,205594.0
2021-04-26 10:50:00,243.05,243.43,242.82,243.32,169522.0,243.05,243.43,242.82,243.32,169522.0
2021-04-26 11:00:00,243.33,243.45,242.94,243.24,108112.0,243.33,243.45,242.94,243.24,108112.0
2021-04-26 11:10:00,243.2,243.6,242.8,243.47,140632.0,243.2,243.6,242.8,243.47,140632.0
2021-04-26 11:20:00,243.47,243.54,242.54,242.96,133755.0,243.47,243.54,242.54,242.96,133755.0
2021-04-26 11:30:00,243.0,243.04,242.61,242.83,82993.0,243.0,243.04,242.61,242.83,82993.0
2021-04-26 11:40:00,242.81,243.08,242.38,242.41,134197.0,242.81,243.08,242.38,242.41,134197.0
2021-04-26 11:50:00,242.38,243.34,242.35,243.3,101471.0,242.38,243.34,242.35,243.3,101471.0
2021-04-26 12:00:00,243.28,243.49,242.8,242.8,106739.0,243.28,243.49,242.8,242.8,106739.0
2021-04-26 12:10:00,242.8,243.44,242.72,243.14,211658.0,242.8,243.44,242.72,243.14,211658.0
2021-04-26 12:20:00,243.15,243.6,242.81,243.45,226306.0,243.15,243.6,242.81,243.45,226306.0
2021-04-26 12:30:00,243.44,243.83,242.9,243.26,345322.0,243.44,243.83,242.9,243.26,345322.0
2021-04-26 12:40:00,243.27,243.45,242.57,242.64,113956.0,243.27,243.45,242.57,242.64,113956.0
2021-04-26 12:50:00,242.62,242.67,242.15,242.16,114270.0,242.62,242.67,242.15,242.16,114270.0
2021-04-26 13:00:00,242.19,242.27,241.78,241.81,108960.0,242.19,242.27,241.78,241.81,108960.0
2021-04-26 13:10:00,241.81,242.29,241.75,242.16,111588.0,241.81,242.29,241.75,242.16,111588.0
2021-04-26 13:20:00,242.21,242.34,241.59,241.67,144829.0,242.21,242.34,241.59,241.67,144829.0
2021-04-26 13:30:00,241.65,241.82,241.17,241.18,126356.0,241.65,241.82,241.17,241.18,126356.0
2021-04-26 13:40:00,241.15,241.7,241.15,241.65,67788.0,241.15,241.7,241.15,241.65,67788.0
2021-04-26 13:50:00,241.64,241.74,241.33,241.69,56001.0,241.64,241.74,241.33,241.69,56001.0
2021-04-26 14:00:00,241.69,242.02,241.55,241.64,131326.0,241.69,242.02,241.55,241.64,131326.0
2021-04-26 14:10:00,241.64,241.72,241.3,241.43,78654.0,241.64,241.72,241.3,241.43,78654.0
2021-04-26 14:20:00,241.45,241.77,241.12,241.54,80202.0,241.45,241.77,241.12,241.54,80202.0
2021-04-26 14:30:00,241.54,241.75,241.45,241.53,55019.0,241.54,241.75,241.45,241.53,55019.0
2021-04-26 14:40:00,241.55,242.1,241.55,241.87,131458.0,241.55,242.1,241.55,241.87,131458.0
2021-04-26 14:50:00,241.86,242.11,241.78,242.11,95683.0,241.86,242.11,241.78,242.11,95683.0
2021-04-26 15:00:00,242.12,242.3,241.93,242.24,75682.0,242.12,242.3,241.93,242.24,75682.0
2021-04-26 15:10:00,242.27,242.3,242.02,242.06,57628.0,242.27,242.3,242.02,242.06,57628.0
2021-04-26 15:20:00,242.08,242.34,241.13,241.22,123279.0,242.08,242.34,241.13,241.22,123279.0
2021-04-26 15:30:00,241.15,241.64,240.88,241.56,190911.0,241.15,241.64,240.88,241.56,190911.0
2021-04-26 15:40:00,241.56,241.98,241.23,241.32,145917.0,241.56,241.98,241.23,241.32,145917.0
2021-04-26 15:50:00,241.39,241.64,241.26,241.43,244812.0,241.39,241.64,241.26,241.43,244812.0
2021-04-27 09:30:00,241.88,242.65,239.7,240.3,621503.0,241.88,242.65,239.7,240.3,621503.0
2021-04-27 09:40:00,240.37,240.7,239.41,240.7,411238.0,240.37,240.7,239.41,240.7,411238.0
2021-04-27 09:50:00,240.66,242.88,240.4,242.3,706067.0,240.66,242.88,240.4,242.3,706067.0
2021-04-27 10:00:00,242.34,243.3,241.88,242.89,386606.0,242.34,243.3,241.88,242.89,386606.0
2021-04-27 10:10:00,242.9,243.25,241.7,241.89,370743.0,242.9,243.25,241.7,241.89,370743.0
2021-04-27 10:20:00,241.86,241.99,241.03,241.39,278814.0,241.86,241.99,241.03,241.39,278814.0
2021-04-27 10:30:00,241.36,241.4,240.33,240.44,121610.0,241.36,241.4,240.33,240.44,121610.0
2021-04-27 10:40:00,240.43,241.67,240.39,241.54,145842.0,240.43,241.67,240.39,241.54,145842.0
2021-04-27 10:50:00,241.5,241.9,241.34,241.88,122207.0,241.5,241.9,241.34,241.88,122207.0
2021-04-27 11:00:00,241.84,242.26,241.56,242.08,129069.0,241.84,242.26,241.56,242.08,129069.0
2021-04-27 11:10:00,242.05,242.15,241.51,241.58,83078.0,242.05,242.15,241.51,241.58,83078.0
2021-04-27 11:20:00,241.59,241.59,240.85,240.89,80620.0,241.59,241.59,240.85,240.89,80620.0
2021-04-27 11:30:00,240.92,241.24,240.82,241.22,83636.0,240.92,241.24,240.82,241.22,83636.0
2021-04-27 11:40:00,241.25,241.32,240.7,240.7,92644.0,241.25,241.32,240.7,240.7,92644.0
2021-04-27 11:50:00,240.71,241.26,240.68,240.84,94274.0,240.71,241.26,240.68,240.84,94274.0
2021-04-27 12:00:00,240.94,241.01,240.69,240.9,84565.0,240.94,241.01,240.69,240.9,84565.0
2021-04-27 12:10:00,240.9,241.01,240.55,240.68,81969.0,240.9,241.01,240.55,240.68,81969.0
2021-04-27 12:20:00,240.65,240.94,240.44,240.84,129747.0,240.65,240.94,240.44,240.84,129747.0
2021-04-27 12:30:00,240.84,240.91,240.23,240.31,117888.0,240.84,240.91,240.23,240.31,117888.0
2021-04-27 12:40:00,240.31,240.35,239.85,240.09,214727.0,240.31,240.35,239.85,240.09,214727.0
2021-04-27 12:50:00,240.08,240.26,239.8,240.06,97594.0,240.08,240.26,239.8,240.06,97594.0
2021-04-27 13:00:00,240.07,240.44,239.85,240.28,84337.0,240.07,240.44,239.85,240.28,84337.0
2021-04-27 13:10:00,240.25,240.69,240.21,240.53,67555.0,240.25,240.69,240.21,240.53,67555.0
2021-04-27 13:20:00,240.5,240.6,240.25,240.31,71082.0,240.5,240.6,240.25,240.31,71082.0
2021-04-27 13:30:00,240.29,240.93,240.13,240.88,77629.0,240.29,240.93,240.13,240.88,77629.0
2021-04-27 13:40:00,240.86,241.24,240.65,240.79,148429.0,240.86,241.24,240.65,240.79,148429.0
2021-04-27 13:50:00,240.81,240.86,240.5,240.71,59646.0,240.81,240.86,240.5,240.71,59646.0
2021-04-27 14:00:00,240.73,240.9,240.34,240.8,83520.0,240.73,240.9,240.34,240.8,83520.0
2021-04-27 14:10:00,240.8,241.47,240.74,241.33,147476.0,240.8,241.47,240.74,241.33,147476.0
2021-04-27 14:20:00,241.31,241.7,241.1,241.69,130442.0,241.31,241.7,241.1,241.69,130442.0
2021-04-27 14:30:00,241.66,241.9,241.63,241.84,120829.0,241.66,241.9,241.63,241.84,120829.0
2021-04-27 14:40:00,241.83,242.91,241.6,242.89,253371.0,241.83,242.91,241.6,242.89,253371.0
2021-04-27 14:50:00,242.9,243.17,242.68,243.08,266819.0,242.9,243.17,242.68,243.08,266819.0
2021-04-27 15:00:00,243.09,243.49,242.4,242.48,246479.0,243.09,243.49,242.4,242.48,246479.0
2021-04-27 15:10:00,242.5,242.88,242.45,242.57,165313.0,242.5,242.88,242.45,242.57,165313.0
2021-04-27 15:20:00,242.56,242.81,242.11,242.24,153737.0,242.56,242.81,242.11,242.24,153737.0
2021-04-27 15:30:00,242.22,242.4,241.95,241.98,160978.0,242.22,242.4,241.95,241.98,160978.0
2021-04-27 15:40:00,241.97,242.5,241.88,242.42,189838.0,241.97,242.5,241.88,242.42,189838.0
2021-04-27 15:50:00,242.43,242.78,241.72,242.14,481649.0,242.43,242.78,241.72,242.14,481649.0
2021-04-28 09:30:00,239.0,239.65,235.72,235.95,1172982.0,239.0,239.65,235.72,235.95,1172982.0
2021-04-28 09:40:00,235.89,236.15,234.56,234.9,1006691.0,235.89,236.15,234.56,234.9,1006691.0
2021-04-28 09:50:00,234.92,235.05,232.85,234.17,1545968.0,234.92,235.05,232.85,234.17,1545968.0
2021-04-28 10:00:00,234.23,235.27,234.02,235.1,926075.0,234.23,235.27,234.02,235.1,926075.0
2021-04-28 10:10:00,235.06,235.88,234.44,235.83,638953.0,235.06,235.88,234.44,235.83,638953.0
2021-04-28 10:20:00,235.87,236.37,235.24,235.78,497483.0,235.87,236.37,235.24,235.78,497483.0
2021-04-28 10:30:00,235.81,235.92,234.53,234.55,423085.0,235.81,235.92,234.53,234.55,423085.0
2021-04-28 10:40:00,234.58,235.64,234.26,235.14,541151.0,234.58,235.64,234.26,235.14,541151.0
2021-04-28 10:50:00,235.15,235.6,234.72,235.24,336205.0,235.15,235.6,234.72,235.24,336205.0
2021-04-28 11:00:00,235.2,235.4,234.82,234.94,298337.0,235.2,235.4,234.82,234.94,298337.0
2021-04-28 11:10:00,234.96,235.09,234.26,234.49,292468.0,234.96,235.09,234.26,234.49,292468.0
2021-04-28 11:20:00,234.5,234.57,233.92,234.16,423268.0,234.5,234.57,233.92,234.16,423268.0
2021-04-28 11:30:00,234.2,234.73,234.0,234.21,350832.0,234.2,234.73,234.0,234.21,350832.0
2021-04-28 11:40:00,234.2,234.23,233.3,233.33,453665.0,234.2,234.23,233.3,233.33,453665.0
2021-04-28 11:50:00,233.32,234.23,233.32,234.18,219571.0,233.32,234.23,233.32,234.18,219571.0
2021-04-28 12:00:00,234.22,234.72,234.05,234.17,187465.0,234.22,234.72,234.05,234.17,187465.0
2021-04-28 12:10:00,234.2,234.85,234.12,234.78,119662.0,234.2,234.85,234.12,234.78,119662.0
2021-04-28 12:20:00,234.75,235.36,234.46,235.29,354301.0,234.75,235.36,234.46,235.29,354301.0
2021-04-28 12:30:00,235.28,236.05,235.21,235.87,493421.0,235.28,236.05,235.21,235.87,493421.0
2021-04-28 12:40:00,235.89,236.0,235.49,236.0,195751.0,235.89,236.0,235.49,236.0,195751.0
2021-04-28 12:50:00,235.99,236.05,235.55,235.93,180989.0,235.99,236.05,235.55,235.93,180989.0
2021-04-28 13:00:00,235.92,235.92,235.34,235.55,188699.0,235.92,235.92,235.34,235.55,188699.0
2021-04-28 13:10:00,235.54,236.02,235.49,236.01,133437.0,235.54,236.02,235.49,236.01,133437.0
2021-04-28 13:20:00,236.02,236.17,235.69,236.16,134877.0,236.02,236.17,235.69,236.16,134877.0
2021-04-28 13:30:00,236.17,236.2,235.66,235.94,121077.0,236.17,236.2,235.66,235.94,121077.0
2021-04-28 13:40:00,235.94,236.0,235.65,235.9,144681.0,235.94,236.0,235.65,235.9,144681.0
2021-04-28 13:50:00,235.89,236.09,235.43,235.52,120322.0,235.89,236.09,235.43,235.52,120322.0
2021-04-28 14:00:00,235.58,236.19,235.18,235.8,195361.0,235.58,236.19,235.18,235.8,195361.0
2021-04-28 14:10:00,235.74,236.13,235.54,235.99,127041.0,235.74,236.13,235.54,235.99,127041.0
2021-04-28 14:20:00,235.97,236.08,235.76,235.85,192373.0,235.97,236.08,235.76,235.85,192373.0
2021-04-28 14:30:00,235.84,235.96,235.06,235.92,289810.0,235.84,235.96,235.06,235.92,289810.0
2021-04-28 14:40:00,235.95,236.74,235.88,236.54,315482.0,235.95,236.74,235.88,236.54,315482.0
2021-04-28 14:50:00,236.56,236.74,236.07,236.36,192672.0,236.56,236.74,236.07,236.36,192672.0
2021-04-28 15:00:00,236.31,236.69,235.9,236.06,162403.0,236.31,236.69,235.9,236.06,162403.0
2021-04-28 15:10:00,236.05,236.09,234.75,235.25,290856.0,236.05,236.09,234.75,235.25,290856.0
2021-04-28 15:20:00,235.26,235.94,235.13,235.91,216772.0,235.26,235.94,235.13,235.91,216772.0
2021-04-28 15:30:00,235.9,236.52,235.7,236.47,258264.0,235.9,236.52,235.7,236.47,258264.0
2021-04-28 15:40:00,236.47,236.56,236.06,236.21,210163.0,236.47,236.56,236.06,236.21,210163.0
2021-04-28 15:50:00,236.21,236.21,235.36,235.55,493585.0,236.21,236.21,235.36,235.55,493585.0
2021-04-29 09:30:00,237.0,237.68,235.22,235.29,721732.0,237.0,237.68,235.22,235.29,721732.0
2021-04-29 09:40:00,235.29,236.1,234.95,235.63,735694.0,235.29,236.1,234.95,235.63,735694.0
2021-04-29 09:50:00,235.62,235.98,235.07,235.61,406826.0,235.62,235.98,235.07,235.61,406826.0
2021-04-29 10:00:00,235.61,235.9,234.43,234.48,453850.0,235.61,235.9,234.43,234.48,453850.0
2021-04-29 10:10:00,234.48,235.33,234.28,234.42,407341.0,234.48,235.33,234.28,234.42,407341.0
2021-04-29 10:20:00,234.42,235.32,234.28,234.71,238453.0,234.42,235.32,234.28,234.71,238453.0
2021-04-29 10:30:00,234.73,234.73,233.59,233.6,260023.0,234.73,234.73,233.59,233.6,260023.0
2021-04-29 10:40:00,233.61,234.44,233.33,233.58,199530.0,233.61,234.44,233.33,233.58,199530.0
2021-04-29 10:50:00,233.51,234.15,233.4,233.92,168546.0,233.51,234.15,233.4,233.92,168546.0
2021-04-29 11:00:00,233.89,234.44,233.7,234.4,176884.0,233.89,234.44,233.7,234.4,176884.0
2021-04-29 11:10:00,234.41,234.62,233.98,234.04,168264.0,234.41,234.62,233.98,234.04,168264.0
2021-04-29 11:20:00,234.08,234.68,233.84,234.62,176100.0,234.08,234.68,233.84,234.62,176100.0
2021-04-29 11:30:00,234.67,234.68,233.62,233.86,155251.0,234.67,234.68,233.62,233.86,155251.0
2021-04-29 11:40:00,233.87,234.29,233.79,233.96,131382.0,233.87,234.29,233.79,233.96,131382.0
2021-04-29 11:50:00,233.94,234.17,233.47,233.53,120925.0,233.94,234.17,233.47,233.53,120925.0
2021-04-29 12:00:00,233.54,233.6,232.17,232.24,305913.0,233.54,233.6,232.17,232.24,305913.0
2021-04-29 12:10:00,232.28,232.92,232.15,232.57,171363.0,232.28,232.92,232.15,232.57,171363.0
2021-04-29 12:20:00,232.59,232.66,231.83,232.62,200788.0,232.59,232.66,231.83,232.62,200788.0
2021-04-29 12:30:00,232.56,233.17,232.24,233.17,139221.0,232.56,233.17,232.24,233.17,139221.0
2021-04-29 12:40:00,233.19,233.47,233.04,233.44,125609.0,233.19,233.47,233.04,233.44,125609.0
2021-04-29 12:50:00,233.41,233.85,233.39,233.69,111052.0,233.41,233.85,233.39,233.69,111052.0
2021-04-29 13:00:00,233.69,233.86,233.33,233.6,86328.0,233.69,233.86,233.33,233.6,86328.0
2021-04-29 13:10:00,233.61,233.94,233.52,233.84,56998.0,233.61,233.94,233.52,233.84,56998.0
2021-04-29 13:20:00,233.88,234.13,233.65,233.93,104740.0,233.88,234.13,233.65,233.93,104740.0
2021-04-29 13:30:00,233.98,234.05,233.58,233.62,83530.0,233.98,234.05,233.58,233.62,83530.0
2021-04-29 13:40:00,233.62,234.13,233.6,234.06,95678.0,233.62,234.13,233.6,234.06,95678.0
2021-04-29 13:50:00,234.04,234.3,231.8,233.14,379402.0,234.04,234.3,231.8,233.14,379402.0
2021-04-29 14:00:00,233.13,234.59,232.97,234.49,267366.0,233.13,234.59,232.97,234.49,267366.0
2021-04-29 14:10:00,234.5,234.81,234.32,234.75,140315.0,234.5,234.81,234.32,234.75,140315.0
2021-04-29 14:20:00,234.72,235.87,234.68,235.7,467916.0,234.72,235.87,234.68,235.7,467916.0
2021-04-29 14:30:00,235.7,236.29,235.69,236.18,194322.0,235.7,236.29,235.69,236.18,194322.0
2021-04-29 14:40:00,236.14,236.71,235.9,236.12,214407.0,236.14,236.71,235.9,236.12,214407.0
2021-04-29 14:50:00,236.13,236.14,235.7,235.98,124087.0,236.13,236.14,235.7,235.98,124087.0
2021-04-29 15:00:00,235.97,236.36,235.89,235.99,127036.0,235.97,236.36,235.89,235.99,127036.0
2021-04-29 15:10:00,236.01,236.26,235.7,235.81,107677.0,236.01,236.26,235.7,235.81,107677.0
2021-04-29 15:20:00,235.82,235.91,235.15,235.15,113735.0,235.82,235.91,235.15,235.15,113735.0
2021-04-29 15:30:00,235.17,235.48,235.05,235.3,113690.0,235.17,235.48,235.05,235.3,113690.0
2021-04-29 15:40:00,235.31,235.68,235.14,235.45,169974.0,235.31,235.68,235.14,235.45,169974.0
2021-04-29 15:50:00,235.41,236.0,235.33,236.0,241407.0,235.41,236.0,235.33,236.0,241407.0
2021-04-30 09:30:00,233.68,235.84,233.1,235.58,484814.0,233.68,235.84,233.1,235.58,484814.0
2021-04-30 09:40:00,235.6,235.87,234.37,235.36,416568.0,235.6,235.87,234.37,235.36,416568.0
2021-04-30 09:50:00,235.34,236.77,235.3,236.5,381502.0,235.34,236.77,235.3,236.5,381502.0
2021-04-30 10:00:00,236.55,236.57,235.32,235.33,361837.0,236.55,236.57,235.32,235.33,361837.0
2021-04-30 10:10:00,235.33,235.73,234.44,234.76,373453.0,235.33,235.73,234.44,234.76,373453.0
2021-04-30 10:20:00,234.73,234.85,233.88,234.42,530687.0,234.73,234.85,233.88,234.42,530687.0
2021-04-30 10:30:00,234.41,234.55,232.8,233.1,381515.0,234.41,234.55,232.8,233.1,381515.0
2021-04-30 10:40:00,233.05,233.76,233.0,233.26,288091.0,233.05,233.76,233.0,233.26,288091.0
2021-04-30 10:50:00,233.25,233.42,232.85,233.06,247078.0,233.25,233.42,232.85,233.06,247078.0
2021-04-30 11:00:00,233.04,233.18,232.7,232.97,173723.0,233.04,233.18,232.7,232.97,173723.0
2021-04-30 11:10:00,232.95,233.33,232.78,233.22,186091.0,232.95,233.33,232.78,233.22,186091.0
2021-04-30 11:20:00,233.22,233.57,233.13,233.34,192809.0,233.22,233.57,233.13,233.34,192809.0
2021-04-30 11:30:00,233.32,233.64,233.18,233.29,127374.0,233.32,233.64,233.18,233.29,127374.0
2021-04-30 11:40:00,233.28,233.35,233.1,233.31,79501.0,233.28,233.35,233.1,233.31,79501.0
2021-04-30 11:50:00,233.33,233.77,233.01,233.53,109837.0,233.33,233.77,233.01,233.53,109837.0
2021-04-30 12:00:00,233.57,234.17,233.48,233.69,142775.0,233.57,234.17,233.48,233.69,142775.0
2021-04-30 12:10:00,233.69,233.91,233.34,233.49,124801.0,233.69,233.91,233.34,233.49,124801.0
2021-04-30 12:20:00,233.49,233.69,233.41,233.52,88215.0,233.49,233.69,233.41,233.52,88215.0
2021-04-30 12:30:00,233.55,233.75,233.3,233.56,120063.0,233.55,233.75,233.3,233.56,120063.0
2021-04-30 12:40:00,233.55,233.56,233.29,233.36,63877.0,233.55,233.56,233.29,233.36,63877.0
2021-04-30 12:50:00,233.38,233.49,233.11,233.38,86020.0,233.38,233.49,233.11,233.38,86020.0
2021-04-30 13:00:00,233.4,233.45,233.16,233.36,52522.0,233.4,233.45,233.16,233.36,52522.0
2021-04-30 13:10:00,233.38,233.52,233.17,233.18,73482.0,233.38,233.52,233.17,233.18,73482.0
2021-04-30 13:20:00,233.16,233.97,233.14,233.9,116304.0,233.16,233.97,233.14,233.9,116304.0
2021-04-30 13:30:00,233.9,234.3,233.89,234.25,153416.0,233.9,234.3,233.89,234.25,153416.0
2021-04-30 13:40:00,234.23,234.34,233.68,233.86,146260.0,234.23,234.34,233.68,233.86,146260.0
2021-04-30 13:50:00,233.83,233.89,233.25,233.43,85300.0,233.83,233.89,233.25,233.43,85300.0
2021-04-30 14:00:00,233.45,233.47,233.08,233.24,98045.0,233.45,233.47,233.08,233.24,98045.0
2021-04-30 14:10:00,233.23,233.59,233.11,233.47,73549.0,233.23,233.59,233.11,233.47,73549.0
2021-04-30 14:20:00,233.48,233.84,233.24,233.83,105424.0,233.48,233.84,233.24,233.83,105424.0
2021-04-30 14:30:00,233.79,233.94,233.52,233.56,71103.0,233.79,233.94,233.52,233.56,71103.0
2021-04-30 14:40:00,233.54,234.11,233.52,234.11,124879.0,233.54,234.11,233.52,234.11,124879.0
2021-04-30 14:50:00,234.09,234.39,233.96,234.08,147480.0,234.09,234.39,233.96,234.08,147480.0
2021-04-30 15:00:00,234.09,234.34,233.87,233.88,141533.0,234.09,234.34,233.87,233.88,141533.0
2021-04-30 15:10:00,233.87,234.06,233.51,233.54,123251.0,233.87,234.06,233.51,233.54,123251.0
2021-04-30 15:20:00,233.59,234.17,233.55,234.08,128209.0,233.59,234.17,233.55,234.08,128209.0
2021-04-30 15:30:00,234.1,234.25,233.91,233.95,199377.0,234.1,234.25,233.91,233.95,199377.0
2021-04-30 15:40:00,233.93,234.0,233.32,233.92,219182.0,233.93,234.0,233.32,233.92,219182.0
2021-04-30 15:50:00,233.88,234.38,233.77,234.37,436109.0,233.88,234.38,233.77,234.37,436109.0
2021-05-03 09:30:00,234.11,236.57,233.92,236.42,680597.0,234.11,236.57,233.92,236.42,680597.0
2021-05-03 09:40:00,236.47,237.1,235.71,236.64,578347.0,236.47,237.1,235.71,236.64,578347.0
2021-05-03 09:50:00,236.69,236.99,235.62,235.7,486992.0,236.69,236.99,235.62,235.7,486992.0
2021-05-03 10:00:00,235.7,236.12,234.5,234.86,483013.0,235.7,236.12,234.5,234.86,483013.0
2021-05-03 10:10:00,234.85,235.0,233.81,234.6,456291.0,234.85,235.0,233.81,234.6,456291.0
2021-05-03 10:20:00,234.57,234.8,233.98,234.37,305914.0,234.57,234.8,233.98,234.37,305914.0
2021-05-03 10:30:00,234.4,235.01,234.13,234.7,252361.0,234.4,235.01,234.13,234.7,252361.0
2021-05-03 10:40:00,234.7,235.28,234.6,235.0,198351.0,234.7,235.28,234.6,235.0,198351.0
2021-05-03 10:50:00,234.96,235.06,234.21,234.74,183714.0,234.96,235.06,234.21,234.74,183714.0
2021-05-03 11:00:00,234.73,235.23,234.11,235.15,183355.0,234.73,235.23,234.11,235.15,183355.0
2021-05-03 11:10:00,235.12,235.3,234.8,234.85,136140.0,235.12,235.3,234.8,234.85,136140.0
2021-05-03 11:20:00,234.88,235.38,234.54,234.54,172059.0,234.88,235.38,234.54,234.54,172059.0
2021-05-03 11:30:00,234.5,235.64,234.49,235.54,148314.0,234.5,235.64,234.49,235.54,148314.0
2021-05-03 11:40:00,235.56,235.58,234.88,234.9,155094.0,235.56,235.58,234.88,234.9,155094.0
2021-05-03 11:50:00,234.94,235.02,234.61,234.71,81438.0,234.94,235.02,234.61,234.71,81438.0
2021-05-03 12:00:00,234.71,234.92,234.52,234.61,67692.0,234.71,234.92,234.52,234.61,67692.0
2021-05-03 12:10:00,234.58,234.82,234.33,234.55,100365.0,234.58,234.82,234.33,234.55,100365.0
2021-05-03 12:20:00,234.52,235.04,234.4,234.97,81465.0,234.52,235.04,234.4,234.97,81465.0
2021-05-03 12:30:00,234.99,235.15,234.83,235.06,83795.0,234.99,235.15,234.83,235.06,83795.0
2021-05-03 12:40:00,235.06,235.5,235.02,235.14,140528.0,235.06,235.5,235.02,235.14,140528.0
2021-05-03 12:50:00,235.15,235.45,235.04,235.35,88318.0,235.15,235.45,235.04,235.35,88318.0
2021-05-03 13:00:00,235.36,235.53,235.06,235.37,95431.0,235.36,235.53,235.06,235.37,95431.0
2021-05-03 13:10:00,235.39,235.58,235.23,235.5,111332.0,235.39,235.58,235.23,235.5,111332.0
2021-05-03 13:20:00,235.5,235.71,235.32,235.69,101406.0,235.5,235.71,235.32,235.69,101406.0
2021-05-03 13:30:00,235.65,235.95,235.6,235.95,132131.0,235.65,235.95,235.6,235.95,132131.0
2021-05-03 13:40:00,235.98,236.07,235.27,235.36,146250.0,235.98,236.07,235.27,235.36,146250.0
2021-05-03 13:50:00,235.34,235.44,235.02,235.16,124973.0,235.34,235.44,235.02,235.16,124973.0
2021-05-03 14:00:00,235.16,235.92,235.01,235.92,164191.0,235.16,235.92,235.01,235.92,164191.0
2021-05-03 14:10:00,235.9,236.0,235.38,235.61,193548.0,235.9,236.0,235.38,235.61,193548.0
2021-05-03 14:20:00,235.61,235.83,235.54,235.72,90358.0,235.61,235.83,235.54,235.72,90358.0
2021-05-03 14:30:00,235.72,236.28,235.71,235.93,161826.0,235.72,236.28,235.71,235.93,161826.0
2021-05-03 14:40:00,235.93,236.03,235.71,235.79,98839.0,235.93,236.03,235.71,235.79,98839.0
2021-05-03 14:50:00,235.81,235.94,235.43,235.61,91671.0,235.81,235.94,235.43,235.61,91671.0
2021-05-03 15:00:00,235.63,235.76,235.32,235.71,83532.0,235.63,235.76,235.32,235.71,83532.0
2021-05-03 15:10:00,235.7,235.77,235.44,235.6,82820.0,235.7,235.77,235.44,235.6,82820.0
2021-05-03 15:20:00,235.61,235.76,235.44,235.73,82660.0,235.61,235.76,235.44,235.73,82660.0
2021-05-03 15:30:00,235.76,235.84,235.28,235.39,129258.0,235.76,235.84,235.28,235.39,129258.0
2021-05-03 15:40:00,235.38,235.62,235.36,235.51,139092.0,235.38,235.62,235.36,235.51,139092.0
2021-05-03 15:50:00,235.53,235.61,235.0,235.2,323668.0,235.53,235.61,235.0,235.2,323668.0
2021-05-04 09:30:00,235.75,236.65,234.9,235.59,717459.0,235.75,236.65,234.9,235.59,717459.0
2021-05-04 09:40:00,235.57,235.72,231.53,232.0,682692.0,235.57,235.72,231.53,232.0,682692.0
2021-05-04 09:50:00,231.95,231.99,230.08,230.31,682568.0,231.95,231.99,230.08,230.31,682568.0
2021-05-04 10:00:00,230.3,230.3,228.28,228.91,722552.0,230.3,230.3,228.28,228.91,722552.0
2021-05-04 10:10:00,228.88,229.07,227.83,229.0,717804.0,228.88,229.07,227.83,229.0,717804.0
2021-05-04 10:20:00,229.0,229.22,228.25,228.48,550479.0,229.0,229.22,228.25,228.48,550479.0
2021-05-04 10:30:00,228.46,229.95,227.9,229.95,745789.0,228.46,229.95,227.9,229.95,745789.0
2021-05-04 10:40:00,229.93,230.38,229.52,229.64,655986.0,229.93,230.38,229.52,229.64,655986.0
2021-05-04 10:50:00,229.59,230.0,228.92,229.08,632518.0,229.59,230.0,228.92,229.08,632518.0
2021-05-04 11:00:00,229.06,229.07,228.2,228.55,362079.0,229.06,229.07,228.2,228.55,362079.0
2021-05-04 11:10:00,228.55,228.55,226.82,226.92,467381.0,228.55,228.55,226.82,226.92,467381.0
2021-05-04 11:20:00,226.92,227.71,226.75,227.64,334936.0,226.92,227.71,226.75,227.64,334936.0
2021-05-04 11:30:00,227.65,227.92,227.34,227.78,208898.0,227.65,227.92,227.34,227.78,208898.0
2021-05-04 11:40:00,227.76,227.77,226.51,226.92,228724.0,227.76,227.77,226.51,226.92,228724.0
2021-05-04 11:50:00,226.95,226.97,225.65,225.77,338806.0,226.95,226.97,225.65,225.77,338806.0
2021-05-04 12:00:00,225.76,227.31,225.7,227.07,347497.0,225.76,227.31,225.7,227.07,347497.0
2021-05-04 12:10:00,227.04,228.05,227.02,227.86,248961.0,227.04,228.05,227.02,227.86,248961.0
2021-05-04 12:20:00,227.93,228.15,227.4,228.15,203130.0,227.93,228.15,227.4,228.15,203130.0
2021-05-04 12:30:00,228.11,228.42,227.55,227.58,240875.0,228.11,228.42,227.55,227.58,240875.0
2021-05-04 12:40:00,227.59,227.74,226.94,227.74,208761.0,227.59,227.74,226.94,227.74,208761.0
2021-05-04 12:50:00,227.71,228.2,227.62,227.78,194411.0,227.71,228.2,227.62,227.78,194411.0
2021-05-04 13:00:00,227.78,228.96,227.46,228.75,257554.0,227.78,228.96,227.46,228.75,257554.0
2021-05-04 13:10:00,228.8,229.22,228.32,229.02,190388.0,228.8,229.22,228.32,229.02,190388.0
2021-05-04 13:20:00,229.03,229.59,229.02,229.42,207133.0,229.03,229.59,229.02,229.42,207133.0
2021-05-04 13:30:00,229.46,230.35,229.18,230.23,265243.0,229.46,230.35,229.18,230.23,265243.0
2021-05-04 13:40:00,230.26,230.58,229.53,230.58,277239.0,230.26,230.58,229.53,230.58,277239.0
2021-05-04 13:50:00,230.58,230.97,230.16,230.54,205508.0,230.58,230.97,230.16,230.54,205508.0
2021-05-04 14:00:00,230.56,230.86,230.33,230.57,100166.0,230.56,230.86,230.33,230.57,100166.0
2021-05-04 14:10:00,230.59,230.79,230.36,230.51,130175.0,230.59,230.79,230.36,230.51,130175.0
2021-05-04 14:20:00,230.51,230.82,230.08,230.82,227343.0,230.51,230.82,230.08,230.82,227343.0
2021-05-04 14:30:00,230.8,231.4,230.73,231.37,162920.0,230.8,231.4,230.73,231.37,162920.0
2021-05-04 14:40:00,231.39,231.81,231.12,231.63,223106.0,231.39,231.81,231.12,231.63,223106.0
2021-05-04 14:50:00,231.67,231.96,231.33,231.4,193107.0,231.67,231.96,231.33,231.4,193107.0
2021-05-04 15:00:00,231.36,231.68,231.04,231.68,166930.0,231.36,231.68,231.04,231.68,166930.0
2021-05-04 15:10:00,231.69,232.26,231.56,232.24,207062.0,231.69,232.26,231.56,232.24,207062.0
2021-05-04 15:20:00,232.23,232.38,231.82,232.22,218963.0,232.23,232.38,231.82,232.22,218963.0
2021-05-04 15:30:00,232.22,232.84,231.81,232.78,240226.0,232.22,232.84,231.81,232.78,240226.0
2021-05-04 15:40:00,232.75,233.33,232.67,233.16,339225.0,232.75,233.33,232.67,233.16,339225.0
2021-05-04 15:50:00,233.18,233.74,233.12,233.67,498845.0,233.18,233.74,233.12,233.67,498845.0
2021-05-05 09:30:00,232.45,233.49,231.26,231.83,586009.0,232.45,233.49,231.26,231.83,586009.0
2021-05-05 09:40:00,231.9,232.65,231.51,231.82,570785.0,231.9,232.65,231.51,231.82,570785.0
2021-05-05 09:50:00,231.91,231.96,230.41,230.45,612709.0,231.91,231.96,230.41,230.45,612709.0
2021-05-05 10:00:00,230.52,230.62,228.53,229.02,569568.0,230.52,230.62,228.53,229.02,569568.0
2021-05-05 10:10:00,229.04,229.6,228.3,228.85,591438.0,229.04,229.6,228.3,228.85,591438.0
2021-05-05 10:20:00,228.75,229.27,228.27,228.81,384578.0,228.75,229.27,228.27,228.81,384578.0
2021-05-05 10:30:00,228.84,229.07,228.18,228.36,349978.0,228.84,229.07,228.18,228.36,349978.0
2021-05-05 10:40:00,228.39,229.45,228.3,229.28,442111.0,228.39,229.45,228.3,229.28,442111.0
2021-05-05 10:50:00,229.27,229.53,228.8,229.29,299113.0,229.27,229.53,228.8,229.29,299113.0
2021-05-05 11:00:00,229.3,229.65,229.12,229.47,271888.0,229.3,229.65,229.12,229.47,271888.0
2021-05-05 11:10:00,229.48,230.2,229.47,230.06,241290.0,229.48,230.2,229.47,230.06,241290.0
2021-05-05 11:20:00,230.07,230.3,229.86,229.93,145732.0,230.07,230.3,229.86,229.93,145732.0
2021-05-05 11:30:00,229.73,230.05,229.31,229.9,94007.0,229.73,230.05,229.31,229.9,94007.0
2021-05-05 11:40:00,229.88,230.28,229.69,230.12,132664.0,229.88,230.28,229.69,230.12,132664.0
2021-05-05 11:50:00,230.13,230.13,229.75,230.05,113256.0,230.13,230.13,229.75,230.05,113256.0
2021-05-05 12:00:00,230.09,230.09,229.56,229.92,125856.0,230.09,230.09,229.56,229.92,125856.0
2021-05-05 12:10:00,229.93,229.94,229.46,229.74,98350.0,229.93,229.94,229.46,229.74,98350.0
2021-05-05 12:20:00,229.74,229.92,229.41,229.49,109266.0,229.74,229.92,229.41,229.49,109266.0
2021-05-05 12:30:00,229.49,229.5,228.84,228.97,184574.0,229.49,229.5,228.84,228.97,184574.0
2021-05-05 12:40:00,229.0,229.14,228.83,228.92,126751.0,229.0,229.14,228.83,228.92,126751.0
2021-05-05 12:50:00,228.91,229.23,228.8,228.91,110064.0,228.91,229.23,228.8,228.91,110064.0
2021-05-05 13:00:00,228.89,229.28,228.72,229.2,105721.0,228.89,229.28,228.72,229.2,105721.0
2021-05-05 13:10:00,229.19,229.45,229.14,229.31,89959.0,229.19,229.45,229.14,229.31,89959.0
2021-05-05 13:20:00,229.29,229.65,229.24,229.51,104277.0,229.29,229.65,229.24,229.51,104277.0
2021-05-05 13:30:00,229.52,229.92,229.5,229.83,105301.0,229.52,229.92,229.5,229.83,105301.0
2021-05-05 13:40:00,229.83,229.85,229.39,229.67,105055.0,229.83,229.85,229.39,229.67,105055.0
2021-05-05 13:50:00,229.7,230.1,229.7,229.93,99103.0,229.7,230.1,229.7,229.93,99103.0
2021-05-05 14:00:00,229.95,230.02,229.68,229.71,66652.0,229.95,230.02,229.68,229.71,66652.0
2021-05-05 14:10:00,229.71,230.39,229.63,230.29,128854.0,229.71,230.39,229.63,230.29,128854.0
2021-05-05 14:20:00,230.28,230.39,230.04,230.27,107442.0,230.28,230.39,230.04,230.27,107442.0
2021-05-05 14:30:00,230.28,230.86,230.28,230.82,136023.0,230.28,230.86,230.28,230.82,136023.0
2021-05-05 14:40:00,230.8,231.16,230.6,231.08,300415.0,230.8,231.16,230.6,231.08,300415.0
2021-05-05 14:50:00,231.09,231.09,230.12,230.36,166256.0,231.09,231.09,230.12,230.36,166256.0
2021-05-05 15:00:00,230.35,230.36,229.43,229.43,181113.0,230.35,230.36,229.43,229.43,181113.0
2021-05-05 15:10:00,229.43,229.85,228.96,229.07,141887.0,229.43,229.85,228.96,229.07,141887.0
2021-05-05 15:20:00,229.06,229.07,228.09,228.21,246936.0,229.06,229.07,228.09,228.21,246936.0
2021-05-05 15:30:00,228.19,228.3,227.68,227.98,333908.0,228.19,228.3,227.68,227.98,333908.0
2021-05-05 15:40:00,227.98,228.53,227.95,228.22,229574.0,227.98,228.53,227.95,228.22,229574.0
2021-05-05 15:50:00,228.2,228.43,227.56,228.18,576968.0,228.2,228.43,227.56,228.18,576968.0
2021-05-06 09:30:00,229.3,231.17,228.71,230.2,635191.0,229.3,231.17,228.71,230.2,635191.0
2021-05-06 09:40:00,230.22,230.29,228.17,228.21,565762.0,230.22,230.29,228.17,228.21,565762.0
2021-05-06 09:50:00,228.23,229.3,228.08,228.56,447034.0,228.23,229.3,228.08,228.56,447034.0
2021-05-06 10:00:00,228.62,228.65,227.36,227.4,355719.0,228.62,228.65,227.36,227.4,355719.0
2021-05-06 10:10:00,227.39,227.9,226.76,226.87,405592.0,227.39,227.9,226.76,226.87,405592.0
2021-05-06 10:20:00,226.86,227.67,226.54,227.53,290387.0,226.86,227.67,226.54,227.53,290387.0
2021-05-06 10:30:00,227.54,228.85,227.45,228.51,385788.0,227.54,228.85,227.45,228.51,385788.0
2021-05-06 10:40:00,228.48,229.15,228.39,228.55,348370.0,228.48,229.15,228.39,228.55,348370.0
2021-05-06 10:50:00,228.59,229.02,228.07,228.43,249290.0,228.59,229.02,228.07,228.43,249290.0
2021-05-06 11:00:00,228.5,228.72,227.44,227.63,190814.0,228.5,228.72,227.44,227.63,190814.0
2021-05-06 11:10:00,227.65,227.85,227.12,227.52,109596.0,227.65,227.85,227.12,227.52,109596.0
2021-05-06 11:20:00,227.37,228.65,227.36,228.53,135869.0,227.37,228.65,227.36,228.53,135869.0
2021-05-06 11:30:00,228.51,229.27,228.44,229.23,188046.0,228.51,229.27,228.44,229.23,188046.0
2021-05-06 11:40:00,229.23,229.65,229.14,229.49,151000.0,229.23,229.65,229.14,229.49,151000.0
2021-05-06 11:50:00,229.5,229.92,229.3,229.75,158230.0,229.5,229.92,229.3,229.75,158230.0
2021-05-06 12:00:00,229.82,229.89,229.44,229.53,94611.0,229.82,229.89,229.44,229.53,94611.0
2021-05-06 12:10:00,229.56,229.99,229.52,229.91,86456.0,229.56,229.99,229.52,229.91,86456.0
2021-05-06 12:20:00,229.9,230.22,229.79,230.13,160180.0,229.9,230.22,229.79,230.13,160180.0
2021-05-06 12:30:00,230.12,230.14,229.15,229.35,151278.0,230.12,230.14,229.15,229.35,151278.0
2021-05-06 12:40:00,229.37,229.66,229.25,229.35,77020.0,229.37,229.66,229.25,229.35,77020.0
2021-05-06 12:50:00,229.36,229.58,229.26,229.44,79501.0,229.36,229.58,229.26,229.44,79501.0
2021-05-06 13:00:00,229.42,229.82,229.29,229.75,93601.0,229.42,229.82,229.29,229.75,93601.0
2021-05-06 13:10:00,229.76,229.97,229.25,229.33,149409.0,229.76,229.97,229.25,229.33,149409.0
2021-05-06 13:20:00,229.35,229.58,228.98,229.14,90264.0,229.35,229.58,228.98,229.14,90264.0
2021-05-06 13:30:00,229.1,229.36,228.73,229.04,105871.0,229.1,229.36,228.73,229.04,105871.0
2021-05-06 13:40:00,229.05,229.06,228.23,228.46,126553.0,229.05,229.06,228.23,228.46,126553.0
2021-05-06 13:50:00,228.42,228.48,227.47,227.73,142240.0,228.42,228.48,227.47,227.73,142240.0
2021-05-06 14:00:00,227.71,228.16,227.58,228.0,117868.0,227.71,228.16,227.58,228.0,117868.0
2021-05-06 14:10:00,227.98,228.39,227.27,227.9,169015.0,227.98,228.39,227.27,227.9,169015.0
2021-05-06 14:20:00,227.91,228.21,227.35,227.51,188035.0,227.91,228.21,227.35,227.51,188035.0
2021-05-06 14:30:00,227.47,227.54,226.96,227.13,154804.0,227.47,227.54,226.96,227.13,154804.0
2021-05-06 14:40:00,227.11,227.67,226.92,227.46,145297.0,227.11,227.67,226.92,227.46,145297.0
2021-05-06 14:50:00,227.48,228.01,227.35,227.74,184877.0,227.48,228.01,227.35,227.74,184877.0
2021-05-06 15:00:00,227.72,228.05,227.62,228.03,131920.0,227.72,228.05,227.62,228.03,131920.0
2021-05-06 15:10:00,228.04,228.52,228.02,228.31,173918.0,228.04,228.52,228.02,228.31,173918.0
2021-05-06 15:20:00,228.28,229.01,228.2,228.72,158406.0,228.28,229.01,228.2,228.72,158406.0
2021-05-06 15:30:00,228.77,228.98,228.41,228.87,234691.0,228.77,228.98,228.41,228.87,234691.0
2021-05-06 15:40:00,228.89,229.44,228.89,229.32,339671.0,228.89,229.44,228.89,229.32,339671.0
2021-05-06 15:50:00,229.36,229.92,229.35,229.73,370914.0,229.36,229.92,229.35,229.73,370914.0
2021-05-07 09:30:00,229.8,230.13,227.99,229.01,588182.0,229.8,230.13,227.99,229.01,588182.0
2021-05-07 09:40:00,229.01,231.03,229.01,230.76,471752.0,229.01,231.03,229.01,230.76,471752.0
2021-05-07 09:50:00,230.78,231.23,229.81,230.63,480833.0,230.78,231.23,229.81,230.63,480833.0
2021-05-07 10:00:00,230.74,231.81,230.69,231.72,379124.0,230.74,231.81,230.69,231.72,379124.0
2021-05-07 10:10:00,231.68,232.15,231.58,231.83,361212.0,231.68,232.15,231.58,231.83,361212.0
2021-05-07 10:20:00,231.86,232.24,231.5,231.73,279263.0,231.86,232.24,231.5,231.73,279263.0
2021-05-07 10:30:00,231.84,232.59,231.83,232.34,302116.0,231.84,232.59,231.83,232.34,302116.0
2021-05-07 10:40:00,232.31,233.29,232.31,233.27,339198.0,232.31,233.29,232.31,233.27,339198.0
2021-05-07 10:50:00,233.3,233.73,233.13,233.67,387874.0,233.3,233.73,233.13,233.67,387874.0
2021-05-07 11:00:00,233.67,233.93,233.22,233.3,214125.0,233.67,233.93,233.22,233.3,214125.0
2021-05-07 11:10:00,233.3,233.62,232.79,233.04,201407.0,233.3,233.62,232.79,233.04,201407.0
2021-05-07 11:20:00,233.03,233.07,232.79,233.0,148911.0,233.03,233.07,232.79,233.0,148911.0
2021-05-07 11:30:00,233.01,233.02,232.49,232.59,187111.0,233.01,233.02,232.49,232.59,187111.0
2021-05-07 11:40:00,232.58,233.0,232.53,232.92,132503.0,232.58,233.0,232.53,232.92,132503.0
2021-05-07 11:50:00,232.93,233.31,232.84,233.19,121814.0,232.93,233.31,232.84,233.19,121814.0
2021-05-07 12:00:00,233.18,233.59,233.04,233.46,130049.0,233.18,233.59,233.04,233.46,130049.0
2021-05-07 12:10:00,233.44,233.85,233.32,233.76,156814.0,233.44,233.85,233.32,233.76,156814.0
2021-05-07 12:20:00,233.77,234.52,233.77,234.45,271318.0,233.77,234.52,233.77,234.45,271318.0
2021-05-07 12:30:00,234.45,234.51,233.91,234.18,202323.0,234.45,234.51,233.91,234.18,202323.0
2021-05-07 12:40:00,234.19,234.46,233.97,234.23,161633.0,234.19,234.46,233.97,234.23,161633.0
2021-05-07 12:50:00,234.23,234.88,234.21,234.87,272285.0,234.23,234.88,234.21,234.87,272285.0
2021-05-07 13:00:00,234.85,235.51,234.84,235.15,292856.0,234.85,235.51,234.84,235.15,292856.0
2021-05-07 13:10:00,235.16,235.63,235.11,235.37,220091.0,235.16,235.63,235.11,235.37,220091.0
2021-05-07 13:20:00,235.37,235.6,235.04,235.14,185527.0,235.37,235.6,235.04,235.14,185527.0
2021-05-07 13:30:00,235.16,235.64,235.12,235.35,181800.0,235.16,235.64,235.12,235.35,181800.0
2021-05-07 13:40:00,235.33,235.47,235.01,235.1,115098.0,235.33,235.47,235.01,235.1,115098.0
2021-05-07 13:50:00,235.09,235.49,235.05,235.21,186551.0,235.09,235.49,235.05,235.21,186551.0
2021-05-07 14:00:00,235.19,235.38,234.46,235.24,218212.0,235.19,235.38,234.46,235.24,218212.0
2021-05-07 14:10:00,235.26,235.47,235.14,235.44,131841.0,235.26,235.47,235.14,235.44,131841.0
2021-05-07 14:20:00,235.42,235.75,235.25,235.52,220047.0,235.42,235.75,235.25,235.52,220047.0
2021-05-07 14:30:00,235.56,235.9,235.37,235.9,264569.0,235.56,235.9,235.37,235.9,264569.0
2021-05-07 14:40:00,235.91,235.91,235.42,235.68,178344.0,235.91,235.91,235.42,235.68,178344.0
2021-05-07 14:50:00,235.67,235.88,235.58,235.7,164113.0,235.67,235.88,235.58,235.7,164113.0
2021-05-07 15:00:00,235.7,235.89,235.44,235.71,240408.0,235.7,235.89,235.44,235.71,240408.0
2021-05-07 15:10:00,235.71,235.73,235.45,235.51,241015.0,235.71,235.73,235.45,235.51,241015.0
2021-05-07 15:20:00,235.52,235.81,235.39,235.65,285425.0,235.52,235.81,235.39,235.65,285425.0
2021-05-07 15:30:00,235.67,235.89,235.22,235.39,246421.0,235.67,235.89,235.22,235.39,246421.0
2021-05-07 15:40:00,235.38,235.52,234.83,235.17,363849.0,235.38,235.52,234.83,235.17,363849.0
2021-05-07 15:50:00,235.17,235.5,235.08,235.47,472767.0,235.17,235.5,235.08,235.47,472767.0
2021-05-10 09:30:00,236.84,239.51,236.19,238.78,1084457.0,236.84,239.51,236.19,238.78,1084457.0
2021-05-10 09:40:00,238.81,238.99,237.25,238.77,756760.0,238.81,238.99,237.25,238.77,756760.0
2021-05-10 09:50:00,238.76,239.41,238.18,239.4,685080.0,238.76,239.41,238.18,239.4,685080.0
2021-05-10 10:00:00,239.38,239.84,238.2,238.8,667089.0,239.38,239.84,238.2,238.8,667089.0
2021-05-10 10:10:00,238.78,240.17,238.77,240.04,562207.0,238.78,240.17,238.77,240.04,562207.0
2021-05-10 10:20:00,240.04,241.11,239.8,240.45,781047.0,240.04,241.11,239.8,240.45,781047.0
2021-05-10 10:30:00,240.42,240.42,239.14,239.42,550308.0,240.42,240.42,239.14,239.42,550308.0
2021-05-10 10:40:00,239.42,239.45,237.37,237.58,484325.0,239.42,239.45,237.37,237.58,484325.0
2021-05-10 10:50:00,237.58,238.65,237.57,238.35,389876.0,237.58,238.65,237.57,238.35,389876.0
2021-05-10 11:00:00,238.4,238.5,237.58,237.79,237693.0,238.4,238.5,237.58,237.79,237693.0
2021-05-10 11:10:00,237.76,237.97,237.01,237.36,302860.0,237.76,237.97,237.01,237.36,302860.0
2021-05-10 11:20:00,237.36,238.2,237.36,237.62,464440.0,237.36,238.2,237.36,237.62,464440.0
2021-05-10 11:30:00,237.66,237.79,236.8,236.83,162373.0,237.66,237.79,236.8,236.83,162373.0
2021-05-10 11:40:00,236.82,236.98,236.5,236.75,207998.0,236.82,236.98,236.5,236.75,207998.0
2021-05-10 11:50:00,236.77,237.21,236.37,237.05,191840.0,236.77,237.21,236.37,237.05,191840.0
2021-05-10 12:00:00,237.05,237.16,236.75,237.08,135543.0,237.05,237.16,236.75,237.08,135543.0
2021-05-10 12:10:00,237.06,237.28,236.81,237.27,149963.0,237.06,237.28,236.81,237.27,149963.0
2021-05-10 12:20:00,237.25,237.9,237.13,237.21,214023.0,237.25,237.9,237.13,237.21,214023.0
2021-05-10 12:30:00,237.21,237.71,237.11,237.53,127654.0,237.21,237.71,237.11,237.53,127654.0
2021-05-10 12:40:00,237.52,237.53,236.35,236.61,213552.0,237.52,237.53,236.35,236.61,213552.0
2021-05-10 12:50:00,236.61,236.78,236.35,236.57,147433.0,236.61,236.78,236.35,236.57,147433.0
2021-05-10 13:00:00,236.53,236.61,235.72,235.86,181267.0,236.53,236.61,235.72,235.86,181267.0
2021-05-10 13:10:00,235.89,236.22,235.78,236.07,150630.0,235.89,236.22,235.78,236.07,150630.0
2021-05-10 13:20:00,236.06,236.96,236.06,236.88,174689.0,236.06,236.96,236.06,236.88,174689.0
2021-05-10 13:30:00,236.83,237.55,236.74,237.38,193337.0,236.83,237.55,236.74,237.38,193337.0
2021-05-10 13:40:00,237.37,237.37,236.54,236.88,127031.0,237.37,237.37,236.54,236.88,127031.0
2021-05-10 13:50:00,236.88,237.08,236.4,236.61,81228.0,236.88,237.08,236.4,236.61,81228.0
2021-05-10 14:00:00,236.62,236.98,236.42,236.6,105249.0,236.62,236.98,236.42,236.6,105249.0
2021-05-10 14:10:00,236.63,236.9,235.03,235.16,239590.0,236.63,236.9,235.03,235.16,239590.0
2021-05-10 14:20:00,235.19,235.32,234.44,234.91,231110.0,235.19,235.32,234.44,234.91,231110.0
2021-05-10 14:30:00,234.76,235.06,234.31,234.98,146055.0,234.76,235.06,234.31,234.98,146055.0
2021-05-10 14:40:00,234.92,235.05,234.14,234.2,118072.0,234.92,235.05,234.14,234.2,118072.0
2021-05-10 14:50:00,234.17,234.3,233.82,234.29,154585.0,234.17,234.3,233.82,234.29,154585.0
2021-05-10 15:00:00,234.24,234.45,233.8,234.18,135177.0,234.24,234.45,233.8,234.18,135177.0
2021-05-10 15:10:00,234.2,234.6,233.92,233.97,112936.0,234.2,234.6,233.92,233.97,112936.0
2021-05-10 15:20:00,233.92,234.21,233.57,233.97,148736.0,233.92,234.21,233.57,233.97,148736.0
2021-05-10 15:30:00,233.96,234.23,233.62,233.92,150872.0,233.96,234.23,233.62,233.92,150872.0
2021-05-10 15:40:00,233.91,234.07,233.3,233.38,162121.0,233.91,234.07,233.3,233.38,162121.0
2021-05-10 15:50:00,233.39,233.44,232.5,232.95,432568.0,233.39,233.44,232.5,232.95,432568.0
2021-05-11 09:30:00,226.56,228.94,225.98,226.61,844930.0,226.56,228.94,225.98,226.61,844930.0
2021-05-11 09:40:00,226.66,227.89,226.2,227.16,605986.0,226.66,227.89,226.2,227.16,605986.0
2021-05-11 09:50:00,227.17,230.13,227.06,229.88,508137.0,227.17,230.13,227.06,229.88,508137.0
2021-05-11 10:00:00,229.89,229.97,227.8,227.86,538850.0,229.89,229.97,227.8,227.86,538850.0
2021-05-11 10:10:00,227.8,228.1,226.18,226.48,566928.0,227.8,228.1,226.18,226.48,566928.0
2021-05-11 10:20:00,226.57,227.3,225.35,225.5,646032.0,226.57,227.3,225.35,225.5,646032.0
2021-05-11 10:30:00,225.56,225.63,224.26,224.69,702140.0,225.56,225.63,224.26,224.69,702140.0
2021-05-11 10:40:00,224.66,225.44,223.85,225.4,467501.0,224.66,225.44,223.85,225.4,467501.0
2021-05-11 10:50:00,225.43,226.07,225.08,225.53,414997.0,225.43,226.07,225.08,225.53,414997.0
2021-05-11 11:00:00,225.5,226.67,224.31,224.81,626140.0,225.5,226.67,224.31,224.81,626140.0
2021-05-11 11:10:00,224.75,226.81,224.67,226.69,330827.0,224.75,226.81,224.67,226.69,330827.0
2021-05-11 11:20:00,226.68,227.8,226.63,227.76,331529.0,226.68,227.8,226.63,227.76,331529.0
2021-05-11 11:30:00,227.73,228.0,227.28,227.9,245777.0,227.73,228.0,227.28,227.9,245777.0
2021-05-11 11:40:00,228.0,228.0,226.97,227.83,317059.0,228.0,228.0,226.97,227.83,317059.0
2021-05-11 11:50:00,227.86,228.33,227.55,227.66,301786.0,227.86,228.33,227.55,227.66,301786.0
2021-05-11 12:00:00,227.67,227.89,227.25,227.6,136948.0,227.67,227.89,227.25,227.6,136948.0
2021-05-11 12:10:00,227.53,228.4,227.5,228.18,218909.0,227.53,228.4,227.5,228.18,218909.0
2021-05-11 12:20:00,228.2,228.44,227.71,227.76,185589.0,228.2,228.44,227.71,227.76,185589.0
2021-05-11 12:30:00,227.76,228.55,227.43,228.42,327800.0,227.76,228.55,227.43,228.42,327800.0
2021-05-11 12:40:00,228.41,228.47,227.61,227.94,220917.0,228.41,228.47,227.61,227.94,220917.0
2021-05-11 12:50:00,228.01,228.02,227.03,227.35,218473.0,228.01,228.02,227.03,227.35,218473.0
2021-05-11 13:00:00,227.35,228.03,226.96,227.84,225401.0,227.35,228.03,226.96,227.84,225401.0
2021-05-11 13:10:00,227.79,228.57,227.53,228.43,277852.0,227.79,228.57,227.53,228.43,277852.0
2021-05-11 13:20:00,228.39,229.17,228.3,229.03,208255.0,228.39,229.17,228.3,229.03,208255.0
2021-05-11 13:30:00,229.06,229.06,228.5,228.83,176269.0,229.06,229.06,228.5,228.83,176269.0
2021-05-11 13:40:00,228.87,229.39,228.79,229.17,163311.0,228.87,229.39,228.79,229.17,163311.0
2021-05-11 13:50:00,229.21,229.24,228.4,229.0,111814.0,229.21,229.24,228.4,229.0,111814.0
2021-05-11 14:00:00,229.13,229.48,228.7,228.7,104955.0,229.13,229.48,228.7,228.7,104955.0
2021-05-11 14:10:00,228.72,228.93,227.92,228.47,181615.0,228.72,228.93,227.92,228.47,181615.0
2021-05-11 14:20:00,228.49,229.35,228.36,229.3,118042.0,228.49,229.35,228.36,229.3,118042.0
2021-05-11 14:30:00,229.31,229.32,228.11,228.31,156530.0,229.31,229.32,228.11,228.31,156530.0
2021-05-11 14:40:00,228.3,229.23,227.99,229.23,129513.0,228.3,229.23,227.99,229.23,129513.0
2021-05-11 14:50:00,229.2,229.38,228.66,228.95,148325.0,229.2,229.38,228.66,228.95,148325.0
2021-05-11 15:00:00,228.93,229.18,228.1,228.16,121521.0,228.93,229.18,228.1,228.16,121521.0
2021-05-11 15:10:00,228.14,228.94,227.88,228.93,194897.0,228.14,228.94,227.88,228.93,194897.0
2021-05-11 15:20:00,228.96,229.36,228.79,228.96,161220.0,228.96,229.36,228.79,228.96,161220.0
2021-05-11 15:30:00,228.95,229.09,227.78,228.0,185101.0,228.95,229.09,227.78,228.0,185101.0
2021-05-11 15:40:00,227.99,228.98,227.91,228.93,215101.0,227.99,228.98,227.91,228.93,215101.0
2021-05-11 15:50:00,228.94,229.08,228.15,228.8,376716.0,228.94,229.08,228.15,228.8,376716.0
2021-05-12 09:30:00,227.25,229.74,227.01,228.74,668947.0,227.25,229.74,227.01,228.74,668947.0
2021-05-12 09:40:00,228.84,228.98,227.04,227.64,469941.0,228.84,228.98,227.04,227.64,469941.0
2021-05-12 09:50:00,227.6,228.23,226.87,227.21,315255.0,227.6,228.23,226.87,227.21,315255.0
2021-05-12 10:00:00,227.26,227.95,226.58,227.71,345112.0,227.26,227.95,226.58,227.71,345112.0
2021-05-12 10:10:00,227.7,227.9,226.52,226.66,201296.0,227.7,227.9,226.52,226.66,201296.0
2021-05-12 10:20:00,226.64,227.08,225.6,225.63,327740.0,226.64,227.08,225.6,225.63,327740.0
2021-05-12 10:30:00,225.57,226.07,225.19,225.75,302340.0,225.57,226.07,225.19,225.75,302340.0
2021-05-12 10:40:00,225.67,225.88,225.2,225.47,244681.0,225.67,225.88,225.2,225.47,244681.0
2021-05-12 10:50:00,225.39,225.65,224.72,225.51,470707.0,225.39,225.65,224.72,225.51,470707.0
2021-05-12 11:00:00,225.46,226.0,225.18,225.57,342639.0,225.46,226.0,225.18,225.57,342639.0
2021-05-12 11:10:00,225.56,226.29,225.42,226.29,199758.0,225.56,226.29,225.42,226.29,199758.0
2021-05-12 11:20:00,226.24,226.28,225.45,225.77,180697.0,226.24,226.28,225.45,225.77,180697.0
2021-05-12 11:30:00,225.78,225.8,224.63,224.92,261825.0,225.78,225.8,224.63,224.92,261825.0
2021-05-12 11:40:00,224.92,225.68,224.58,225.36,265269.0,224.92,225.68,224.58,225.36,265269.0
2021-05-12 11:50:00,225.33,225.33,223.7,223.83,383197.0,225.33,225.33,223.7,223.83,383197.0
2021-05-12 12:00:00,223.8,224.04,223.2,223.38,295425.0,223.8,224.04,223.2,223.38,295425.0
2021-05-12 12:10:00,223.36,223.36,222.32,222.88,295543.0,223.36,223.36,222.32,222.88,295543.0
2021-05-12 12:20:00,222.84,223.53,222.65,223.5,207621.0,222.84,223.53,222.65,223.5,207621.0
2021-05-12 12:30:00,223.44,224.36,223.26,223.65,261315.0,223.44,224.36,223.26,223.65,261315.0
2021-05-12 12:40:00,223.64,223.8,223.25,223.52,133906.0,223.64,223.8,223.25,223.52,133906.0
2021-05-12 12:50:00,223.55,224.2,223.49,224.04,132173.0,223.55,224.2,223.49,224.04,132173.0
2021-05-12 13:00:00,224.06,224.68,223.79,224.37,155784.0,224.06,224.68,223.79,224.37,155784.0
2021-05-12 13:10:00,224.28,224.77,223.95,223.98,121428.0,224.28,224.77,223.95,223.98,121428.0
2021-05-12 13:20:00,223.95,224.03,223.58,223.77,82942.0,223.95,224.03,223.58,223.77,82942.0
2021-05-12 13:30:00,223.71,224.19,223.4,224.09,85370.0,223.71,224.19,223.4,224.09,85370.0
2021-05-12 13:40:00,224.12,224.18,223.62,223.73,81759.0,224.12,224.18,223.62,223.73,81759.0
2021-05-12 13:50:00,223.76,224.12,223.51,223.74,85281.0,223.76,224.12,223.51,223.74,85281.0
2021-05-12 14:00:00,223.7,224.11,223.37,223.42,83026.0,223.7,224.11,223.37,223.42,83026.0
2021-05-12 14:10:00,223.33,223.39,222.81,223.0,192925.0,223.33,223.39,222.81,223.0,192925.0
2021-05-12 14:20:00,223.0,223.27,222.6,222.69,172654.0,223.0,223.27,222.6,222.69,172654.0
2021-05-12 14:30:00,222.67,223.44,222.38,223.11,196206.0,222.67,223.44,222.38,223.11,196206.0
2021-05-12 14:40:00,223.05,223.8,222.89,223.66,125109.0,223.05,223.8,222.89,223.66,125109.0
2021-05-12 14:50:00,223.61,224.1,223.1,223.19,144613.0,223.61,224.1,223.1,223.19,144613.0
2021-05-12 15:00:00,223.16,223.23,222.3,222.57,186128.0,223.16,223.23,222.3,222.57,186128.0
2021-05-12 15:10:00,222.61,222.68,221.79,221.99,274396.0,222.61,222.68,221.79,221.99,274396.0
2021-05-12 15:20:00,222.02,222.41,221.77,222.16,262544.0,222.02,222.41,221.77,222.16,262544.0
2021-05-12 15:30:00,222.15,222.4,221.81,222.03,299006.0,222.15,222.4,221.81,222.03,299006.0
2021-05-12 15:40:00,222.03,222.57,221.77,222.17,329851.0,222.03,222.57,221.77,222.17,329851.0
2021-05-12 15:50:00,222.15,222.15,220.76,220.79,1001275.0,222.15,222.15,220.76,220.79,1001275.0
2021-05-13 09:30:00,223.0,226.19,222.7,225.4,1286950.0,223.0,226.19,222.7,225.4,1286950.0
2021-05-13 09:40:00,225.39,227.44,225.39,226.86,1051439.0,225.39,227.44,225.39,226.86,1051439.0
2021-05-13 09:50:00,226.77,228.89,226.77,228.53,726663.0,226.77,228.89,226.77,228.53,726663.0
2021-05-13 10:00:00,228.56,229.27,228.13,228.27,696192.0,228.56,229.27,228.13,228.27,696192.0
2021-05-13 10:10:00,228.26,229.0,227.5,227.51,536989.0,228.26,229.0,227.5,227.51,536989.0
2021-05-13 10:20:00,227.5,228.59,227.05,228.22,546418.0,227.5,228.59,227.05,228.22,546418.0
2021-05-13 10:30:00,228.26,228.55,227.1,227.54,422673.0,228.26,228.55,227.1,227.54,422673.0
2021-05-13 10:40:00,227.54,227.54,226.28,226.56,375554.0,227.54,227.54,226.28,226.56,375554.0
2021-05-13 10:50:00,226.55,227.08,226.04,226.82,267994.0,226.55,227.08,226.04,226.82,267994.0
2021-05-13 11:00:00,226.83,226.86,224.98,225.15,275191.0,226.83,226.86,224.98,225.15,275191.0
2021-05-13 11:10:00,225.14,225.38,224.6,225.22,216137.0,225.14,225.38,224.6,225.22,216137.0
2021-05-13 11:20:00,225.18,225.31,224.07,224.14,212352.0,225.18,225.31,224.07,224.14,212352.0
2021-05-13 11:30:00,224.15,224.43,223.65,224.34,266993.0,224.15,224.43,223.65,224.34,266993.0
2021-05-13 11:40:00,224.25,224.35,222.6,222.83,254685.0,224.25,224.35,222.6,222.83,254685.0
2021-05-13 11:50:00,222.75,223.03,222.24,222.38,220661.0,222.75,223.03,222.24,222.38,220661.0
2021-05-13 12:00:00,222.37,223.2,222.36,223.04,218815.0,222.37,223.2,222.36,223.04,218815.0
2021-05-13 12:10:00,223.12,223.58,222.96,223.01,172057.0,223.12,223.58,222.96,223.01,172057.0
2021-05-13 12:20:00,223.05,223.12,222.32,222.95,180150.0,223.05,223.12,222.32,222.95,180150.0
2021-05-13 12:30:00,222.91,223.57,222.74,222.76,170707.0,222.91,223.57,222.74,222.76,170707.0
2021-05-13 12:40:00,222.8,222.98,222.46,222.93,132048.0,222.8,222.98,222.46,222.93,132048.0
2021-05-13 12:50:00,222.9,223.05,221.56,221.9,207375.0,222.9,223.05,221.56,221.9,207375.0
2021-05-13 13:00:00,221.89,222.21,221.56,222.07,158504.0,221.89,222.21,221.56,222.07,158504.0
2021-05-13 13:10:00,222.08,222.5,221.78,221.89,130805.0,222.08,222.5,221.78,221.89,130805.0
2021-05-13 13:20:00,221.83,221.95,220.73,221.15,225742.0,221.83,221.95,220.73,221.15,225742.0
2021-05-13 13:30:00,221.14,221.28,219.75,220.15,382553.0,221.14,221.28,219.75,220.15,382553.0
2021-05-13 13:40:00,220.13,220.36,219.07,219.26,303306.0,220.13,220.36,219.07,219.26,303306.0
2021-05-13 13:50:00,219.3,220.85,219.28,220.43,276638.0,219.3,220.85,219.28,220.43,276638.0
2021-05-13 14:00:00,220.32,222.25,220.31,221.86,232527.0,220.32,222.25,220.31,221.86,232527.0
2021-05-13 14:10:00,221.87,222.22,221.28,221.3,185522.0,221.87,222.22,221.28,221.3,185522.0
2021-05-13 14:20:00,221.28,222.9,221.28,222.88,255045.0,221.28,222.9,221.28,222.88,255045.0
2021-05-13 14:30:00,222.9,223.72,222.62,223.5,263435.0,222.9,223.72,222.62,223.5,263435.0
2021-05-13 14:40:00,223.47,224.0,223.25,223.75,252163.0,223.47,224.0,223.25,223.75,252163.0
2021-05-13 14:50:00,223.72,223.98,223.21,223.26,174455.0,223.72,223.98,223.21,223.26,174455.0
2021-05-13 15:00:00,223.25,224.33,223.2,224.15,216378.0,223.25,224.33,223.2,224.15,216378.0
2021-05-13 15:10:00,224.16,224.16,223.28,223.36,136765.0,224.16,224.16,223.28,223.36,136765.0
2021-05-13 15:20:00,223.37,223.76,223.04,223.74,145670.0,223.37,223.76,223.04,223.74,145670.0
2021-05-13 15:30:00,223.72,224.29,223.72,224.04,224694.0,223.72,224.29,223.72,224.04,224694.0
2021-05-13 15:40:00,224.06,224.13,223.5,223.53,204990.0,224.06,224.13,223.5,223.53,204990.0
2021-05-13 15:50:00,223.5,223.53,222.39,222.6,384839.0,223.5,223.53,222.39,222.6,384839.0
2021-05-14 09:30:00,225.99,226.4,224.35,225.36,661613.0,225.99,226.4,224.35,225.36,661613.0
2021-05-14 09:40:00,225.31,226.75,224.96,225.83,677982.0,225.31,226.75,224.96,225.83,677982.0
2021-05-14 09:50:00,225.87,226.99,225.34,226.78,614461.0,225.87,226.99,225.34,226.78,614461.0
2021-05-14 10:00:00,226.76,227.34,226.28,227.2,442250.0,226.76,227.34,226.28,227.2,442250.0
2021-05-14 10:10:00,227.2,227.67,226.14,226.41,376376.0,227.2,227.67,226.14,226.41,376376.0
2021-05-14 10:20:00,226.48,227.57,226.42,227.12,280321.0,226.48,227.57,226.42,227.12,280321.0
2021-05-14 10:30:00,227.13,227.65,226.83,227.17,210040.0,227.13,227.65,226.83,227.17,210040.0
2021-05-14 10:40:00,227.2,227.65,226.73,227.11,231373.0,227.2,227.65,226.73,227.11,231373.0
2021-05-14 10:50:00,227.1,227.34,226.58,226.76,180975.0,227.1,227.34,226.58,226.76,180975.0
2021-05-14 11:00:00,226.81,226.91,225.9,225.98,195580.0,226.81,226.91,225.9,225.98,195580.0
2021-05-14 11:10:00,225.95,226.59,225.95,226.52,164966.0,225.95,226.59,225.95,226.52,164966.0
2021-05-14 11:20:00,226.51,226.51,226.0,226.14,96400.0,226.51,226.51,226.0,226.14,96400.0
2021-05-14 11:30:00,226.16,226.54,225.96,226.42,110349.0,226.16,226.54,225.96,226.42,110349.0
2021-05-14 11:40:00,226.41,226.5,226.08,226.18,102695.0,226.41,226.5,226.08,226.18,102695.0
2021-05-14 11:50:00,226.19,226.37,225.96,226.11,110118.0,226.19,226.37,225.96,226.11,110118.0
2021-05-14 12:00:00,226.12,226.75,226.11,226.27,120769.0,226.12,226.75,226.11,226.27,120769.0
2021-05-14 12:10:00,226.24,226.73,226.17,226.73,86584.0,226.24,226.73,226.17,226.73,86584.0
2021-05-14 12:20:00,226.71,226.83,226.18,226.57,66523.0,226.71,226.83,226.18,226.57,66523.0
2021-05-14 12:30:00,226.57,226.72,226.25,226.43,68236.0,226.57,226.72,226.25,226.43,68236.0
2021-05-14 12:40:00,226.45,226.58,226.19,226.35,63268.0,226.45,226.58,226.19,226.35,63268.0
2021-05-14 12:50:00,226.35,226.42,225.8,226.05,95340.0,226.35,226.42,225.8,226.05,95340.0
2021-05-14 13:00:00,226.09,226.22,225.71,225.93,57790.0,226.09,226.22,225.71,225.93,57790.0
2021-05-14 13:10:00,225.94,226.4,225.8,226.3,68347.0,225.94,226.4,225.8,226.3,68347.0
2021-05-14 13:20:00,226.31,226.6,226.28,226.56,68539.0,226.31,226.6,226.28,226.56,68539.0
2021-05-14 13:30:00,226.57,226.58,226.23,226.38,64245.0,226.57,226.58,226.23,226.38,64245.0
2021-05-14 13:40:00,226.34,226.67,226.32,226.63,51384.0,226.34,226.67,226.32,226.63,51384.0
2021-05-14 13:50:00,226.63,227.07,226.6,226.95,118559.0,226.63,227.07,226.6,226.95,118559.0
2021-05-14 14:00:00,226.93,227.5,226.86,227.41,123648.0,226.93,227.5,226.86,227.41,123648.0
2021-05-14 14:10:00,227.42,228.05,227.42,228.0,172209.0,227.42,228.05,227.42,228.0,172209.0
2021-05-14 14:20:00,227.97,228.26,227.84,228.26,139846.0,227.97,228.26,227.84,228.26,139846.0
2021-05-14 14:30:00,228.25,228.29,227.95,228.12,124235.0,228.25,228.29,227.95,228.12,124235.0
2021-05-14 14:40:00,228.13,228.35,227.93,228.1,125707.0,228.13,228.35,227.93,228.1,125707.0
2021-05-14 14:50:00,228.12,228.36,227.82,227.9,118324.0,228.12,228.36,227.82,227.9,118324.0
2021-05-14 15:00:00,227.9,227.97,227.12,227.66,174517.0,227.9,227.97,227.12,227.66,174517.0
2021-05-14 15:10:00,227.71,228.26,227.69,228.12,84403.0,227.71,228.26,227.69,228.12,84403.0
2021-05-14 15:20:00,228.1,228.43,227.96,228.27,133563.0,228.1,228.43,227.96,228.27,133563.0
2021-05-14 15:30:00,228.26,228.4,227.98,228.24,89357.0,228.26,228.4,227.98,228.24,89357.0
2021-05-14 15:40:00,228.22,228.57,227.88,228.46,203146.0,228.22,228.57,227.88,228.46,203146.0
2021-05-14 15:50:00,228.43,228.81,228.24,228.49,389813.0,228.43,228.81,228.24,228.49,389813.0
2021-05-17 09:30:00,226.24,228.26,225.89,227.72,505449.0,226.24,228.26,225.89,227.72,505449.0
2021-05-17 09:40:00,227.76,228.08,225.5,225.61,450997.0,227.76,228.08,225.5,225.61,450997.0
2021-05-17 09:50:00,225.54,225.59,224.4,224.77,552583.0,225.54,225.59,224.4,224.77,552583.0
2021-05-17 10:00:00,224.74,225.45,223.58,225.3,494399.0,224.74,225.45,223.58,225.3,494399.0
2021-05-17 10:10:00,225.28,226.21,225.0,226.16,537351.0,225.28,226.21,225.0,226.16,537351.0
2021-05-17 10:20:00,226.11,226.13,224.28,224.28,298522.0,226.11,226.13,224.28,224.28,298522.0
2021-05-17 10:30:00,224.36,225.85,223.82,225.69,328025.0,224.36,225.85,223.82,225.69,328025.0
2021-05-17 10:40:00,225.76,226.31,225.38,226.3,195006.0,225.76,226.31,225.38,226.3,195006.0
2021-05-17 10:50:00,226.32,226.5,225.49,225.73,157652.0,226.32,226.5,225.49,225.73,157652.0
2021-05-17 11:00:00,225.66,225.88,224.51,224.72,171072.0,225.66,225.88,224.51,224.72,171072.0
2021-05-17 11:10:00,224.59,225.5,224.43,225.01,136662.0,224.59,225.5,224.43,225.01,136662.0
2021-05-17 11:20:00,225.08,225.47,224.8,224.85,103005.0,225.08,225.47,224.8,224.85,103005.0
2021-05-17 11:30:00,224.84,225.4,224.65,225.09,118478.0,224.84,225.4,224.65,225.09,118478.0
2021-05-17 11:40:00,225.06,225.3,224.87,224.91,83419.0,225.06,225.3,224.87,224.91,83419.0
2021-05-17 11:50:00,224.91,225.05,224.05,224.28,148606.0,224.91,225.05,224.05,224.28,148606.0
2021-05-17 12:00:00,224.25,224.54,223.9,224.43,125145.0,224.25,224.54,223.9,224.43,125145.0
2021-05-17 12:10:00,224.4,225.01,224.24,224.83,118363.0,224.4,225.01,224.24,224.83,118363.0
2021-05-17 12:20:00,224.86,225.27,224.75,225.17,83011.0,224.86,225.27,224.75,225.17,83011.0
2021-05-17 12:30:00,225.16,225.5,224.83,225.42,100152.0,225.16,225.5,224.83,225.42,100152.0
2021-05-17 12:40:00,225.41,225.69,225.21,225.27,70021.0,225.41,225.69,225.21,225.27,70021.0
2021-05-17 12:50:00,225.3,225.64,225.07,225.24,70309.0,225.3,225.64,225.07,225.24,70309.0
2021-05-17 13:00:00,225.2,225.55,225.01,225.01,66864.0,225.2,225.55,225.01,225.01,66864.0
2021-05-17 13:10:00,225.0,225.13,224.5,224.56,91239.0,225.0,225.13,224.5,224.56,91239.0
2021-05-17 13:20:00,224.54,224.87,224.35,224.71,59099.0,224.54,224.87,224.35,224.71,59099.0
2021-05-17 13:30:00,224.73,225.03,224.33,224.72,75215.0,224.73,225.03,224.33,224.72,75215.0
2021-05-17 13:40:00,224.78,225.16,224.3,225.13,93064.0,224.78,225.16,224.3,225.13,93064.0
2021-05-17 13:50:00,225.14,225.22,224.84,224.92,47170.0,225.14,225.22,224.84,224.92,47170.0
2021-05-17 14:00:00,225.03,225.52,224.91,225.48,56531.0,225.03,225.52,224.91,225.48,56531.0
2021-05-17 14:10:00,225.5,225.6,225.2,225.41,61911.0,225.5,225.6,225.2,225.41,61911.0
2021-05-17 14:20:00,225.35,225.55,225.01,225.38,73974.0,225.35,225.55,225.01,225.38,73974.0
2021-05-17 14:30:00,225.42,225.78,225.08,225.14,96901.0,225.42,225.78,225.08,225.14,96901.0
2021-05-17 14:40:00,225.15,225.65,225.09,225.65,64749.0,225.15,225.65,225.09,225.65,64749.0
2021-05-17 14:50:00,225.65,226.45,225.62,226.33,183350.0,225.65,226.45,225.62,226.33,183350.0
2021-05-17 15:00:00,226.36,226.7,226.17,226.6,155474.0,226.36,226.7,226.17,226.6,155474.0
2021-05-17 15:10:00,226.59,226.63,226.14,226.31,125760.0,226.59,226.63,226.14,226.31,125760.0
2021-05-17 15:20:00,226.34,226.81,226.28,226.72,135724.0,226.34,226.81,226.28,226.72,135724.0
2021-05-17 15:30:00,226.75,227.24,226.62,226.87,270544.0,226.75,227.24,226.62,226.87,270544.0
2021-05-17 15:40:00,226.87,227.71,226.76,227.53,228284.0,226.87,227.71,226.76,227.53,228284.0
2021-05-17 15:50:00,227.52,228.18,227.45,227.99,376823.0,227.52,228.18,227.45,227.99,376823.0
2021-05-18 09:30:00,227.25,228.67,226.43,228.64,450677.0,227.25,228.67,226.43,228.64,450677.0
2021-05-18 09:40:00,228.65,229.56,228.43,229.27,514894.0,228.65,229.56,228.43,229.27,514894.0
2021-05-18 09:50:00,229.28,230.02,228.64,229.65,423630.0,229.28,230.02,228.64,229.65,423630.0
2021-05-18 10:00:00,229.69,229.98,228.03,229.95,496419.0,229.69,229.98,228.03,229.95,496419.0
2021-05-18 10:10:00,229.97,230.95,229.97,230.24,461210.0,229.97,230.95,229.97,230.24,461210.0
2021-05-18 10:20:00,230.26,231.39,230.08,231.38,395530.0,230.26,231.39,230.08,231.38,395530.0
2021-05-18 10:30:00,231.39,232.27,231.28,231.3,497052.0,231.39,232.27,231.28,231.3,497052.0
2021-05-18 10:40:00,231.32,231.8,230.61,231.71,233754.0,231.32,231.8,230.61,231.71,233754.0
2021-05-18 10:50:00,231.7,232.0,230.88,231.58,212004.0,231.7,232.0,230.88,231.58,212004.0
2021-05-18 11:00:00,231.59,231.7,230.77,230.96,177238.0,231.59,231.7,230.77,230.96,177238.0
2021-05-18 11:10:00,230.86,231.67,230.86,231.57,134242.0,230.86,231.67,230.86,231.57,134242.0
2021-05-18 11:20:00,231.5,231.75,231.12,231.18,103190.0,231.5,231.75,231.12,231.18,103190.0
2021-05-18 11:30:00,231.18,231.28,230.7,230.97,175446.0,231.18,231.28,230.7,230.97,175446.0
2021-05-18 11:40:00,231.06,231.31,230.47,231.29,134428.0,231.06,231.31,230.47,231.29,134428.0
2021-05-18 11:50:00,231.24,231.37,230.65,230.75,96824.0,231.24,231.37,230.65,230.75,96824.0
2021-05-18 12:00:00,230.72,230.79,230.02,230.22,144600.0,230.72,230.79,230.02,230.22,144600.0
2021-05-18 12:10:00,230.23,230.78,230.19,230.34,77267.0,230.23,230.78,230.19,230.34,77267.0
2021-05-18 12:20:00,230.34,230.84,230.21,230.57,84881.0,230.34,230.84,230.21,230.57,84881.0
2021-05-18 12:30:00,230.56,230.85,230.29,230.66,85411.0,230.56,230.85,230.29,230.66,85411.0
2021-05-18 12:40:00,230.63,231.08,230.58,231.0,104793.0,230.63,231.08,230.58,231.0,104793.0
2021-05-18 12:50:00,231.02,231.36,230.96,231.04,85701.0,231.02,231.36,230.96,231.04,85701.0
2021-05-18 13:00:00,231.07,231.24,230.86,230.98,79231.0,231.07,231.24,230.86,230.98,79231.0
2021-05-18 13:10:00,231.0,231.13,230.54,231.08,129904.0,231.0,231.13,230.54,231.08,129904.0
2021-05-18 13:20:00,231.13,231.53,231.06,231.4,97980.0,231.13,231.53,231.06,231.4,97980.0
2021-05-18 13:30:00,231.44,231.59,230.96,231.03,102507.0,231.44,231.59,230.96,231.03,102507.0
2021-05-18 13:40:00,231.02,231.12,230.5,230.52,102673.0,231.02,231.12,230.5,230.52,102673.0
2021-05-18 13:50:00,230.5,230.73,230.46,230.56,75176.0,230.5,230.73,230.46,230.56,75176.0
2021-05-18 14:00:00,230.55,230.59,229.95,230.42,85734.0,230.55,230.59,229.95,230.42,85734.0
2021-05-18 14:10:00,230.42,230.9,230.4,230.65,92518.0,230.42,230.9,230.4,230.65,92518.0
2021-05-18 14:20:00,230.67,230.72,230.07,230.15,115008.0,230.67,230.72,230.07,230.15,115008.0
2021-05-18 14:30:00,230.11,230.31,228.91,228.95,152579.0,230.11,230.31,228.91,228.95,152579.0
2021-05-18 14:40:00,228.95,229.08,228.1,228.58,227625.0,228.95,229.08,228.1,228.58,227625.0
2021-05-18 14:50:00,228.51,229.37,228.38,229.3,206469.0,228.51,229.37,228.38,229.3,206469.0
2021-05-18 15:00:00,229.3,229.46,229.13,229.42,104587.0,229.3,229.46,229.13,229.42,104587.0
2021-05-18 15:10:00,229.43,229.63,228.74,229.3,159002.0,229.43,229.63,228.74,229.3,159002.0
2021-05-18 15:20:00,229.34,229.4,229.15,229.23,86701.0,229.34,229.4,229.15,229.23,86701.0
2021-05-18 15:30:00,229.25,229.61,229.03,229.18,151953.0,229.25,229.61,229.03,229.18,151953.0
2021-05-18 15:40:00,229.2,229.38,228.48,228.55,164992.0,229.2,229.38,228.48,228.55,164992.0
2021-05-18 15:50:00,228.46,228.49,227.46,227.55,406828.0,228.46,228.49,227.46,227.55,406828.0
2021-05-19 09:30:00,223.18,223.99,221.58,221.84,715109.0,223.18,223.99,221.58,221.84,715109.0
2021-05-19 09:40:00,221.91,222.62,221.0,222.3,587045.0,221.91,222.62,221.0,222.3,587045.0
2021-05-19 09:50:00,222.3,222.8,221.29,221.87,515575.0,222.3,222.8,221.29,221.87,515575.0
2021-05-19 10:00:00,221.86,222.21,220.28,220.55,542951.0,221.86,222.21,220.28,220.55,542951.0
2021-05-19 10:10:00,220.5,222.09,220.29,221.88,393974.0,220.5,222.09,220.29,221.88,393974.0
2021-05-19 10:20:00,221.9,222.46,221.42,222.17,295083.0,221.9,222.46,221.42,222.17,295083.0
2021-05-19 10:30:00,222.14,222.2,220.82,220.85,330059.0,222.14,222.2,220.82,220.85,330059.0
2021-05-19 10:40:00,220.81,221.88,220.53,221.57,252225.0,220.81,221.88,220.53,221.57,252225.0
2021-05-19 10:50:00,221.53,222.42,221.42,222.16,226910.0,221.53,222.42,221.42,222.16,226910.0
2021-05-19 11:00:00,222.11,222.61,221.19,222.42,249081.0,222.11,222.61,221.19,222.42,249081.0
2021-05-19 11:10:00,222.42,222.77,222.1,222.16,233337.0,222.42,222.77,222.1,222.16,233337.0
2021-05-19 11:20:00,222.19,222.83,222.1,222.56,163978.0,222.19,222.83,222.1,222.56,163978.0
2021-05-19 11:30:00,222.58,222.73,221.91,222.22,146056.0,222.58,222.73,221.91,222.22,146056.0
2021-05-19 11:40:00,222.19,222.33,221.59,221.9,132004.0,222.19,222.33,221.59,221.9,132004.0
2021-05-19 11:50:00,221.95,222.37,221.5,222.19,247392.0,221.95,222.37,221.5,222.19,247392.0
2021-05-19 12:00:00,222.19,222.55,221.84,222.42,116251.0,222.19,222.55,221.84,222.42,116251.0
2021-05-19 12:10:00,222.4,223.12,222.4,223.08,186502.0,222.4,223.12,222.4,223.08,186502.0
2021-05-19 12:20:00,223.09,223.48,222.97,223.19,190609.0,223.09,223.48,222.97,223.19,190609.0
2021-05-19 12:30:00,223.2,225.01,222.88,224.21,541539.0,223.2,225.01,222.88,224.21,541539.0
2021-05-19 12:40:00,224.21,225.12,223.78,224.41,613926.0,224.21,225.12,223.78,224.41,613926.0
2021-05-19 12:50:00,224.49,224.5,223.67,223.81,165699.0,224.49,224.5,223.67,223.81,165699.0
2021-05-19 13:00:00,223.86,224.62,223.74,224.21,150459.0,223.86,224.62,223.74,224.21,150459.0
2021-05-19 13:10:00,224.19,224.69,224.15,224.58,108102.0,224.19,224.69,224.15,224.58,108102.0
2021-05-19 13:20:00,224.65,224.67,223.78,224.06,111204.0,224.65,224.67,223.78,224.06,111204.0
2021-05-19 13:30:00,224.07,224.16,223.5,223.86,109239.0,224.07,224.16,223.5,223.86,109239.0
2021-05-19 13:40:00,223.87,223.99,223.59,223.98,65704.0,223.87,223.99,223.59,223.98,65704.0
2021-05-19 13:50:00,224.0,224.18,223.67,223.78,83463.0,224.0,224.18,223.67,223.78,83463.0
2021-05-19 14:00:00,223.81,224.5,222.14,222.84,206009.0,223.81,224.5,222.14,222.84,206009.0
2021-05-19 14:10:00,222.8,222.95,221.82,222.15,186991.0,222.8,222.95,221.82,222.15,186991.0
2021-05-19 14:20:00,222.22,223.93,222.2,223.39,249824.0,222.22,223.93,222.2,223.39,249824.0
2021-05-19 14:30:00,223.43,223.97,222.43,222.7,163690.0,223.43,223.97,222.43,222.7,163690.0
2021-05-19 14:40:00,222.68,222.87,222.34,222.68,132262.0,222.68,222.87,222.34,222.68,132262.0
2021-05-19 14:50:00,222.75,223.29,222.39,222.58,135167.0,222.75,223.29,222.39,222.58,135167.0
2021-05-19 15:00:00,222.59,223.2,222.2,223.1,198884.0,222.59,223.2,222.2,223.1,198884.0
2021-05-19 15:10:00,223.09,223.78,222.95,223.64,141389.0,223.09,223.78,222.95,223.64,141389.0
2021-05-19 15:20:00,223.68,224.47,223.36,224.26,158256.0,223.68,224.47,223.36,224.26,158256.0
2021-05-19 15:30:00,224.29,224.31,223.46,223.99,176483.0,224.29,224.31,223.46,223.99,176483.0
2021-05-19 15:40:00,223.96,224.17,223.28,223.49,171655.0,223.96,224.17,223.28,223.49,171655.0
2021-05-19 15:50:00,223.54,224.48,223.47,224.38,455559.0,223.54,224.48,223.47,224.38,455559.0
2021-05-20 09:30:00,225.13,225.85,223.77,224.53,589869.0,225.13,225.85,223.77,224.53,589869.0
2021-05-20 09:40:00,224.49,226.25,223.81,225.77,766509.0,224.49,226.25,223.81,225.77,766509.0
2021-05-20 09:50:00,225.83,226.9,225.7,226.09,631491.0,225.83,226.9,225.7,226.09,631491.0
2021-05-20 10:00:00,226.18,226.18,224.85,225.0,356776.0,226.18,226.18,224.85,225.0,356776.0
2021-05-20 10:10:00,224.97,225.69,224.65,225.62,315043.0,224.97,225.69,224.65,225.62,315043.0
2021-05-20 10:20:00,225.65,225.75,225.34,225.48,104456.0,225.65,225.75,225.34,225.48,104456.0
2021-05-20 10:30:00,225.48,225.58,224.71,224.87,141179.0,225.48,225.58,224.71,224.87,141179.0
2021-05-20 10:40:00,224.84,225.45,224.76,225.15,131721.0,224.84,225.45,224.76,225.15,131721.0
2021-05-20 10:50:00,225.13,225.59,225.01,225.57,109611.0,225.13,225.59,225.01,225.57,109611.0
2021-05-20 11:00:00,225.58,226.24,225.58,225.96,167025.0,225.58,226.24,225.58,225.96,167025.0
2021-05-20 11:10:00,225.93,226.41,225.93,226.23,156491.0,225.93,226.41,225.93,226.23,156491.0
2021-05-20 11:20:00,226.27,226.64,226.18,226.52,136494.0,226.27,226.64,226.18,226.52,136494.0
2021-05-20 11:30:00,226.57,227.04,226.48,226.87,238263.0,226.57,227.04,226.48,226.87,238263.0
2021-05-20 11:40:00,226.87,227.08,226.47,226.73,173618.0,226.87,227.08,226.47,226.73,173618.0
2021-05-20 11:50:00,226.77,226.84,226.03,226.05,171291.0,226.77,226.84,226.03,226.05,171291.0
2021-05-20 12:00:00,226.06,226.09,225.67,226.02,153195.0,226.06,226.09,225.67,226.02,153195.0
2021-05-20 12:10:00,225.99,226.25,225.69,226.11,97045.0,225.99,226.25,225.69,226.11,97045.0
2021-05-20 12:20:00,226.1,226.22,225.56,225.59,90845.0,226.1,226.22,225.56,225.59,90845.0
2021-05-20 12:30:00,225.55,225.6,224.81,224.87,144577.0,225.55,225.6,224.81,224.87,144577.0
2021-05-20 12:40:00,224.87,225.39,224.84,225.3,101108.0,224.87,225.39,224.84,225.3,101108.0
2021-05-20 12:50:00,225.33,225.7,225.28,225.66,65456.0,225.33,225.7,225.28,225.66,65456.0
2021-05-20 13:00:00,225.62,225.84,225.43,225.8,42160.0,225.62,225.84,225.43,225.8,42160.0
2021-05-20 13:10:00,225.83,226.09,225.83,225.97,55586.0,225.83,226.09,225.83,225.97,55586.0
2021-05-20 13:20:00,225.99,226.14,225.86,226.03,41778.0,225.99,226.14,225.86,226.03,41778.0
2021-05-20 13:30:00,226.05,226.26,225.89,226.18,69108.0,226.05,226.26,225.89,226.18,69108.0
2021-05-20 13:40:00,226.23,226.35,225.95,226.0,67206.0,226.23,226.35,225.95,226.0,67206.0
2021-05-20 13:50:00,225.99,226.14,225.28,225.7,83316.0,225.99,226.14,225.28,225.7,83316.0
2021-05-20 14:00:00,225.76,225.92,225.66,225.78,41374.0,225.76,225.92,225.66,225.78,41374.0
2021-05-20 14:10:00,225.79,226.13,225.71,226.1,62441.0,225.79,226.13,225.71,226.1,62441.0
2021-05-20 14:20:00,226.08,226.4,226.02,226.34,77289.0,226.08,226.4,226.02,226.34,77289.0
2021-05-20 14:30:00,226.4,226.45,226.08,226.43,73195.0,226.4,226.45,226.08,226.43,73195.0
2021-05-20 14:40:00,226.37,226.46,226.16,226.45,79294.0,226.37,226.46,226.16,226.45,79294.0
2021-05-20 14:50:00,226.43,226.97,226.4,226.84,136795.0,226.43,226.97,226.4,226.84,136795.0
2021-05-20 15:00:00,226.84,227.31,226.52,227.26,182312.0,226.84,227.31,226.52,227.26,182312.0
2021-05-20 15:10:00,227.29,227.92,227.23,227.8,157938.0,227.29,227.92,227.23,227.8,157938.0
2021-05-20 15:20:00,227.81,228.4,227.76,228.27,202288.0,227.81,228.4,227.76,228.27,202288.0
2021-05-20 15:30:00,228.28,228.44,227.93,227.97,220799.0,228.28,228.44,227.93,227.97,220799.0
2021-05-20 15:40:00,228.02,228.17,227.68,227.73,183566.0,228.02,228.17,227.68,227.73,183566.0
2021-05-20 15:50:00,227.75,227.92,227.33,227.71,308801.0,227.75,227.92,227.33,227.71,308801.0
2021-05-21 09:30:00,232.9,235.46,231.39,234.98,1542645.0,232.9,235.46,231.39,234.98,1542645.0
2021-05-21 09:40:00,234.96,236.2,234.7,235.14,1188535.0,234.96,236.2,234.7,235.14,1188535.0
2021-05-21 09:50:00,235.16,235.92,234.25,234.43,1378414.0,235.16,235.92,234.25,234.43,1378414.0
2021-05-21 10:00:00,234.44,234.48,233.28,234.15,788321.0,234.44,234.48,233.28,234.15,788321.0
2021-05-21 10:10:00,234.16,234.28,232.28,232.61,462979.0,234.16,234.28,232.28,232.61,462979.0
2021-05-21 10:20:00,232.62,232.99,232.44,232.67,338078.0,232.62,232.99,232.44,232.67,338078.0
2021-05-21 10:30:00,232.65,233.64,232.55,232.98,355031.0,232.65,233.64,232.55,232.98,355031.0
2021-05-21 10:40:00,232.96,233.08,231.91,232.7,281993.0,232.96,233.08,231.91,232.7,281993.0
2021-05-21 10:50:00,232.7,233.86,232.62,233.82,318970.0,232.7,233.86,232.62,233.82,318970.0
2021-05-21 11:00:00,233.81,234.12,233.55,233.98,211384.0,233.81,234.12,233.55,233.98,211384.0
2021-05-21 11:10:00,233.95,234.56,233.88,234.55,202092.0,233.95,234.56,233.88,234.55,202092.0
2021-05-21 11:20:00,234.55,235.18,234.23,234.44,230093.0,234.55,235.18,234.23,234.44,230093.0
2021-05-21 11:30:00,234.46,234.92,234.24,234.49,208292.0,234.46,234.92,234.24,234.49,208292.0
2021-05-21 11:40:00,234.49,235.3,234.44,235.15,163515.0,234.49,235.3,234.44,235.15,163515.0
2021-05-21 11:50:00,235.2,235.52,234.58,234.7,261330.0,235.2,235.52,234.58,234.7,261330.0
2021-05-21 12:00:00,234.68,234.84,234.16,234.22,237863.0,234.68,234.84,234.16,234.22,237863.0
2021-05-21 12:10:00,234.23,234.97,234.2,234.59,186580.0,234.23,234.97,234.2,234.59,186580.0
2021-05-21 12:20:00,234.55,235.01,234.39,234.99,171894.0,234.55,235.01,234.39,234.99,171894.0
2021-05-21 12:30:00,234.99,235.24,234.57,235.09,254443.0,234.99,235.24,234.57,235.09,254443.0
2021-05-21 12:40:00,235.1,235.41,234.71,234.86,202601.0,235.1,235.41,234.71,234.86,202601.0
2021-05-21 12:50:00,234.83,234.9,233.67,233.99,205763.0,234.83,234.9,233.67,233.99,205763.0
2021-05-21 13:00:00,233.93,234.04,233.56,234.01,118440.0,233.93,234.04,233.56,234.01,118440.0
2021-05-21 13:10:00,234.01,234.15,233.56,233.66,107455.0,234.01,234.15,233.56,233.66,107455.0
2021-05-21 13:20:00,233.7,234.23,233.68,234.03,94008.0,233.7,234.23,233.68,234.03,94008.0
2021-05-21 13:30:00,234.0,234.75,233.95,234.68,123632.0,234.0,234.75,233.95,234.68,123632.0
2021-05-21 13:40:00,234.65,234.72,234.11,234.26,126274.0,234.65,234.72,234.11,234.26,126274.0
2021-05-21 13:50:00,234.28,234.88,234.23,234.87,119161.0,234.28,234.88,234.23,234.87,119161.0
2021-05-21 14:00:00,234.88,235.26,234.74,235.16,114099.0,234.88,235.26,234.74,235.16,114099.0
2021-05-21 14:10:00,235.14,235.5,235.06,235.47,129313.0,235.14,235.5,235.06,235.47,129313.0
2021-05-21 14:20:00,235.45,235.46,234.85,235.02,150566.0,235.45,235.46,234.85,235.02,150566.0
2021-05-21 14:30:00,235.04,235.54,234.9,234.98,122269.0,235.04,235.54,234.9,234.98,122269.0
2021-05-21 14:40:00,235.0,235.29,234.78,235.22,90403.0,235.0,235.29,234.78,235.22,90403.0
2021-05-21 14:50:00,235.3,235.77,235.3,235.69,163192.0,235.3,235.77,235.3,235.69,163192.0
2021-05-21 15:00:00,235.67,235.68,235.34,235.53,104096.0,235.67,235.68,235.34,235.53,104096.0
2021-05-21 15:10:00,235.48,236.06,235.43,236.03,215185.0,235.48,236.06,235.43,236.03,215185.0
2021-05-21 15:20:00,236.03,236.3,235.95,236.01,225432.0,236.03,236.3,235.95,236.01,225432.0
2021-05-21 15:30:00,236.01,236.03,235.29,235.43,253088.0,236.01,236.03,235.29,235.43,253088.0
2021-05-21 15:40:00,235.43,235.58,234.86,235.09,393500.0,235.43,235.58,234.86,235.09,393500.0
2021-05-21 15:50:00,235.11,235.26,234.56,234.83,554914.0,235.11,235.26,234.56,234.83,554914.0
2021-05-24 09:30:00,235.14,235.56,232.6,234.16,699223.0,235.14,235.56,232.6,234.16,699223.0
2021-05-24 09:40:00,234.03,235.55,233.8,235.04,433753.0,234.03,235.55,233.8,235.04,433753.0
2021-05-24 09:50:00,235.13,236.28,234.97,235.73,410749.0,235.13,236.28,234.97,235.73,410749.0
2021-05-24 10:00:00,235.7,236.27,235.0,235.48,388078.0,235.7,236.27,235.0,235.48,388078.0
2021-05-24 10:10:00,235.55,236.05,235.17,235.35,323497.0,235.55,236.05,235.17,235.35,323497.0
2021-05-24 10:20:00,235.31,235.77,234.81,234.93,237147.0,235.31,235.77,234.81,234.93,237147.0
2021-05-24 10:30:00,234.91,235.65,234.51,235.57,183293.0,234.91,235.65,234.51,235.57,183293.0
2021-05-24 10:40:00,235.59,235.6,234.13,234.17,154858.0,235.59,235.6,234.13,234.17,154858.0
2021-05-24 10:50:00,234.12,234.58,233.94,234.08,203317.0,234.12,234.58,233.94,234.08,203317.0
2021-05-24 11:00:00,234.07,234.46,234.02,234.33,128939.0,234.07,234.46,234.02,234.33,128939.0
2021-05-24 11:10:00,234.29,234.77,234.03,234.77,142838.0,234.29,234.77,234.03,234.77,142838.0
2021-05-24 11:20:00,234.75,235.1,234.7,235.08,115117.0,234.75,235.1,234.7,235.08,115117.0
2021-05-24 11:30:00,235.09,235.51,235.02,235.19,156582.0,235.09,235.51,235.02,235.19,156582.0
2021-05-24 11:40:00,235.18,235.35,235.1,235.28,88879.0,235.18,235.35,235.1,235.28,88879.0
2021-05-24 11:50:00,235.28,235.31,234.9,234.9,99776.0,235.28,235.31,234.9,234.9,99776.0
2021-05-24 12:00:00,234.84,235.16,234.75,235.16,83309.0,234.84,235.16,234.75,235.16,83309.0
2021-05-24 12:10:00,235.16,235.52,235.01,235.52,114916.0,235.16,235.52,235.01,235.52,114916.0
2021-05-24 12:20:00,235.54,236.23,235.51,235.94,224279.0,235.54,236.23,235.51,235.94,224279.0
2021-05-24 12:30:00,235.94,236.21,235.74,236.19,162351.0,235.94,236.21,235.74,236.19,162351.0
2021-05-24 12:40:00,236.19,236.95,236.15,236.75,283035.0,236.19,236.95,236.15,236.75,283035.0
2021-05-24 12:50:00,236.75,237.37,236.7,237.09,222798.0,236.75,237.37,236.7,237.09,222798.0
2021-05-24 13:00:00,237.12,237.5,236.92,237.0,205458.0,237.12,237.5,236.92,237.0,205458.0
2021-05-24 13:10:00,236.99,237.41,236.72,236.82,156287.0,236.99,237.41,236.72,236.82,156287.0
2021-05-24 13:20:00,236.8,237.24,236.76,237.16,58740.0,236.8,237.24,236.76,237.16,58740.0
2021-05-24 13:30:00,237.14,237.32,236.91,237.2,85668.0,237.14,237.32,236.91,237.2,85668.0
2021-05-24 13:40:00,237.22,237.35,237.12,237.27,107042.0,237.22,237.35,237.12,237.27,107042.0
2021-05-24 13:50:00,237.29,237.44,237.11,237.21,94866.0,237.29,237.44,237.11,237.21,94866.0
2021-05-24 14:00:00,237.23,237.45,237.03,237.35,90743.0,237.23,237.45,237.03,237.35,90743.0
2021-05-24 14:10:00,237.33,237.64,237.23,237.52,103672.0,237.33,237.64,237.23,237.52,103672.0
2021-05-24 14:20:00,237.52,237.78,237.3,237.76,109558.0,237.52,237.78,237.3,237.76,109558.0
2021-05-24 14:30:00,237.76,237.82,237.4,237.66,125146.0,237.76,237.82,237.4,237.66,125146.0
2021-05-24 14:40:00,237.67,238.15,237.59,238.03,189946.0,237.67,238.15,237.59,238.03,189946.0
2021-05-24 14:50:00,238.02,238.06,237.46,237.7,134905.0,238.02,238.06,237.46,237.7,134905.0
2021-05-24 15:00:00,237.71,238.21,237.55,238.16,126848.0,237.71,238.21,237.55,238.16,126848.0
2021-05-24 15:10:00,238.17,238.42,237.98,238.02,170441.0,238.17,238.42,237.98,238.02,170441.0
2021-05-24 15:20:00,237.99,238.48,237.96,238.42,136788.0,237.99,238.48,237.96,238.42,136788.0
2021-05-24 15:30:00,238.43,238.5,238.12,238.23,126164.0,238.43,238.5,238.12,238.23,126164.0
2021-05-24 15:40:00,238.22,238.38,237.94,237.98,212059.0,238.22,238.38,237.94,237.98,212059.0
2021-05-24 15:50:00,237.97,237.97,237.36,237.44,401980.0,237.97,237.97,237.36,237.44,401980.0
2021-05-25 09:30:00,240.0,241.34,239.23,240.7,1201007.0,240.0,241.34,239.23,240.7,1201007.0
2021-05-25 09:40:00,240.7,241.98,240.41,241.06,718993.0,240.7,241.98,240.41,241.06,718993.0
2021-05-25 09:50:00,241.08,241.23,239.27,240.15,573940.0,241.08,241.23,239.27,240.15,573940.0
2021-05-25 10:00:00,240.14,243.08,240.0,242.64,852287.0,240.14,243.08,240.0,242.64,852287.0
2021-05-25 10:10:00,242.73,243.58,242.64,243.58,668456.0,242.73,243.58,242.64,243.58,668456.0
2021-05-25 10:20:00,243.55,243.78,242.69,242.74,387892.0,243.55,243.78,242.69,242.74,387892.0
2021-05-25 10:30:00,242.75,243.01,242.24,242.47,212821.0,242.75,243.01,242.24,242.47,212821.0
2021-05-25 10:40:00,242.44,243.1,242.02,242.83,262676.0,242.44,243.1,242.02,242.83,262676.0
2021-05-25 10:50:00,242.86,243.39,242.38,243.11,185544.0,242.86,243.39,242.38,243.11,185544.0
2021-05-25 11:00:00,243.14,243.15,241.4,241.45,198744.0,243.14,243.15,241.4,241.45,198744.0
2021-05-25 11:10:00,241.5,241.61,240.62,240.75,198106.0,241.5,241.61,240.62,240.75,198106.0
2021-05-25 11:20:00,240.71,240.85,239.93,240.29,245690.0,240.71,240.85,239.93,240.29,245690.0
2021-05-25 11:30:00,240.27,241.0,239.45,240.67,323029.0,240.27,241.0,239.45,240.67,323029.0
2021-05-25 11:40:00,240.63,241.32,240.52,241.15,163396.0,240.63,241.32,240.52,241.15,163396.0
2021-05-25 11:50:00,241.14,241.6,240.94,241.51,137884.0,241.14,241.6,240.94,241.51,137884.0
2021-05-25 12:00:00,241.54,241.85,241.43,241.8,133538.0,241.54,241.85,241.43,241.8,133538.0
2021-05-25 12:10:00,241.83,241.94,241.66,241.79,87824.0,241.83,241.94,241.66,241.79,87824.0
2021-05-25 12:20:00,241.82,242.19,241.63,242.17,152486.0,241.82,242.19,241.63,242.17,152486.0
2021-05-25 12:30:00,242.2,242.25,241.95,242.12,97188.0,242.2,242.25,241.95,242.12,97188.0
2021-05-25 12:40:00,242.11,242.35,241.7,242.05,100038.0,242.11,242.35,241.7,242.05,100038.0
2021-05-25 12:50:00,242.04,242.16,241.73,241.88,156983.0,242.04,242.16,241.73,241.88,156983.0
2021-05-25 13:00:00,241.92,241.99,241.3,241.87,170330.0,241.92,241.99,241.3,241.87,170330.0
2021-05-25 13:10:00,241.86,242.39,241.85,242.22,120359.0,241.86,242.39,241.85,242.22,120359.0
2021-05-25 13:20:00,242.24,242.84,242.12,242.82,136276.0,242.24,242.84,242.12,242.82,136276.0
2021-05-25 13:30:00,242.82,243.32,242.61,243.19,145417.0,242.82,243.32,242.61,243.19,145417.0
2021-05-25 13:40:00,243.17,243.22,242.8,243.0,138103.0,243.17,243.22,242.8,243.0,138103.0
2021-05-25 13:50:00,243.01,243.27,242.97,243.05,79683.0,243.01,243.27,242.97,243.05,79683.0
2021-05-25 14:00:00,243.07,243.12,242.25,242.37,125535.0,243.07,243.12,242.25,242.37,125535.0
2021-05-25 14:10:00,242.32,242.74,242.2,242.2,91479.0,242.32,242.74,242.2,242.2,91479.0
2021-05-25 14:20:00,242.22,242.3,241.82,241.85,97403.0,242.22,242.3,241.82,241.85,97403.0
2021-05-25 14:30:00,241.86,242.07,241.73,241.93,81121.0,241.86,242.07,241.73,241.93,81121.0
2021-05-25 14:40:00,241.9,242.1,241.25,241.26,128513.0,241.9,242.1,241.25,241.26,128513.0
2021-05-25 14:50:00,241.29,241.36,240.73,240.88,147381.0,241.29,241.36,240.73,240.88,147381.0
2021-05-25 15:00:00,240.85,240.85,239.88,239.88,197618.0,240.85,240.85,239.88,239.88,197618.0
2021-05-25 15:10:00,239.86,240.42,239.82,240.28,183377.0,239.86,240.42,239.82,240.28,183377.0
2021-05-25 15:20:00,240.29,240.48,240.05,240.22,166903.0,240.29,240.48,240.05,240.22,166903.0
2021-05-25 15:30:00,240.22,240.49,239.95,240.44,147574.0,240.22,240.49,239.95,240.44,147574.0
2021-05-25 15:40:00,240.42,240.94,240.42,240.5,170094.0,240.42,240.94,240.42,240.5,170094.0
2021-05-25 15:50:00,240.48,240.86,240.1,240.74,384243.0,240.48,240.86,240.1,240.74,384243.0
2021-05-26 09:30:00,241.7,242.49,240.26,241.94,662207.0,241.7,242.49,240.26,241.94,662207.0
2021-05-26 09:40:00,242.01,242.47,240.5,240.59,359948.0,242.01,242.47,240.5,240.59,359948.0
2021-05-26 09:50:00,240.56,241.46,240.4,240.7,375714.0,240.56,241.46,240.4,240.7,375714.0
2021-05-26 10:00:00,240.74,241.28,240.15,240.69,387114.0,240.74,241.28,240.15,240.69,387114.0
2021-05-26 10:10:00,240.7,241.8,240.42,241.3,258516.0,240.7,241.8,240.42,241.3,258516.0
2021-05-26 10:20:00,241.28,241.6,241.01,241.45,163440.0,241.28,241.6,241.01,241.45,163440.0
2021-05-26 10:30:00,241.47,241.6,240.78,240.9,121245.0,241.47,241.6,240.78,240.9,121245.0
2021-05-26 10:40:00,240.91,241.44,240.66,241.36,139216.0,240.91,241.44,240.66,241.36,139216.0
2021-05-26 10:50:00,241.39,241.44,240.76,241.25,92944.0,241.39,241.44,240.76,241.25,92944.0
2021-05-26 11:00:00,241.26,242.18,241.24,242.11,134814.0,241.26,242.18,241.24,242.11,134814.0
2021-05-26 11:10:00,242.11,242.15,241.7,241.96,111628.0,242.11,242.15,241.7,241.96,111628.0
2021-05-26 11:20:00,241.94,242.05,241.4,241.58,69886.0,241.94,242.05,241.4,241.58,69886.0
2021-05-26 11:30:00,241.57,241.57,240.86,241.33,116853.0,241.57,241.57,240.86,241.33,116853.0
2021-05-26 11:40:00,241.33,241.69,241.25,241.58,73521.0,241.33,241.69,241.25,241.58,73521.0
2021-05-26 11:50:00,241.58,241.78,241.38,241.44,63521.0,241.58,241.78,241.38,241.44,63521.0
2021-05-26 12:00:00,241.45,241.59,241.29,241.54,61217.0,241.45,241.59,241.29,241.54,61217.0
2021-05-26 12:10:00,241.56,241.85,241.54,241.54,70558.0,241.56,241.85,241.54,241.54,70558.0
2021-05-26 12:20:00,241.54,241.59,241.21,241.44,46786.0,241.54,241.59,241.21,241.44,46786.0
2021-05-26 12:30:00,241.5,241.53,241.05,241.1,44740.0,241.5,241.53,241.05,241.1,44740.0
2021-05-26 12:40:00,241.14,241.16,240.79,240.95,81342.0,241.14,241.16,240.79,240.95,81342.0
2021-05-26 12:50:00,240.94,240.98,240.69,240.96,91583.0,240.94,240.98,240.69,240.96,91583.0
2021-05-26 13:00:00,240.96,241.27,240.76,240.88,87141.0,240.96,241.27,240.76,240.88,87141.0
2021-05-26 13:10:00,240.91,241.16,240.67,240.72,95870.0,240.91,241.16,240.67,240.72,95870.0
2021-05-26 13:20:00,240.75,240.97,240.44,240.49,112726.0,240.75,240.97,240.44,240.49,112726.0
2021-05-26 13:30:00,240.47,240.51,239.96,239.99,145002.0,240.47,240.51,239.96,239.99,145002.0
2021-05-26 13:40:00,239.97,240.34,239.87,240.27,116794.0,239.97,240.34,239.87,240.27,116794.0
2021-05-26 13:50:00,240.3,240.39,239.98,240.08,81020.0,240.3,240.39,239.98,240.08,81020.0
2021-05-26 14:00:00,240.07,240.55,240.05,240.47,59269.0,240.07,240.55,240.05,240.47,59269.0
2021-05-26 14:10:00,240.5,240.66,240.4,240.64,55413.0,240.5,240.66,240.4,240.64,55413.0
2021-05-26 14:20:00,240.63,240.75,240.45,240.49,68967.0,240.63,240.75,240.45,240.49,68967.0
2021-05-26 14:30:00,240.51,240.54,240.25,240.25,46964.0,240.51,240.54,240.25,240.25,46964.0
2021-05-26 14:40:00,240.28,240.38,240.14,240.26,55097.0,240.28,240.38,240.14,240.26,55097.0
2021-05-26 14:50:00,240.26,240.38,240.08,240.36,65071.0,240.26,240.38,240.08,240.36,65071.0
2021-05-26 15:00:00,240.34,240.53,240.25,240.41,37926.0,240.34,240.53,240.25,240.41,37926.0
2021-05-26 15:10:00,240.45,240.82,240.42,240.75,90220.0,240.45,240.82,240.42,240.75,90220.0
2021-05-26 15:20:00,240.77,241.31,240.75,241.31,112113.0,240.77,241.31,240.75,241.31,112113.0
2021-05-26 15:30:00,241.29,241.48,241.08,241.1,121632.0,241.29,241.48,241.08,241.1,121632.0
2021-05-26 15:40:00,241.09,241.36,241.01,241.14,117640.0,241.09,241.36,241.01,241.14,117640.0
2021-05-26 15:50:00,241.14,241.37,241.03,241.37,286465.0,241.14,241.37,241.03,241.37,286465.0
2021-05-27 09:30:00,248.11,250.45,247.19,250.06,2018144.0,248.11,250.45,247.19,250.06,2018144.0
2021-05-27 09:40:00,250.06,250.99,249.01,250.27,1357522.0,250.06,250.99,249.01,250.27,1357522.0
2021-05-27 09:50:00,250.34,252.6,250.3,251.91,1335799.0,250.34,252.6,250.3,251.91,1335799.0
2021-05-27 10:00:00,251.9,251.99,250.86,251.4,1028958.0,251.9,251.99,250.86,251.4,1028958.0
2021-05-27 10:10:00,251.41,251.79,250.73,251.43,442290.0,251.41,251.79,250.73,251.43,442290.0
2021-05-27 10:20:00,251.47,251.98,250.82,250.91,360055.0,251.47,251.98,250.82,250.91,360055.0
2021-05-27 10:30:00,250.93,251.0,249.25,249.56,524856.0,250.93,251.0,249.25,249.56,524856.0
2021-05-27 10:40:00,249.54,249.77,248.83,249.2,319756.0,249.54,249.77,248.83,249.2,319756.0
2021-05-27 10:50:00,249.21,249.84,248.4,249.63,362455.0,249.21,249.84,248.4,249.63,362455.0
2021-05-27 11:00:00,249.69,249.89,248.78,249.13,335061.0,249.69,249.89,248.78,249.13,335061.0
2021-05-27 11:10:00,249.14,249.32,248.65,249.3,206780.0,249.14,249.32,248.65,249.3,206780.0
2021-05-27 11:20:00,249.3,249.62,248.78,248.78,204509.0,249.3,249.62,248.78,248.78,204509.0
2021-05-27 11:30:00,248.82,248.9,248.27,248.79,188438.0,248.82,248.9,248.27,248.79,188438.0
2021-05-27 11:40:00,248.78,249.31,248.67,249.05,138903.0,248.78,249.31,248.67,249.05,138903.0
2021-05-27 11:50:00,249.06,249.4,248.82,248.86,183572.0,249.06,249.4,248.82,248.86,183572.0
2021-05-27 12:00:00,248.84,248.91,248.49,248.61,140524.0,248.84,248.91,248.49,248.61,140524.0
2021-05-27 12:10:00,248.61,248.62,248.04,248.46,196402.0,248.61,248.62,248.04,248.46,196402.0
2021-05-27 12:20:00,248.44,248.9,248.21,248.69,129630.0,248.44,248.9,248.21,248.69,129630.0
2021-05-27 12:30:00,248.71,249.65,248.6,249.56,528264.0,248.71,249.65,248.6,249.56,528264.0
2021-05-27 12:40:00,249.55,249.95,249.55,249.74,216638.0,249.55,249.95,249.55,249.74,216638.0
2021-05-27 12:50:00,249.77,250.07,249.63,249.86,150618.0,249.77,250.07,249.63,249.86,150618.0
2021-05-27 13:00:00,249.84,250.0,249.68,249.86,95490.0,249.84,250.0,249.68,249.86,95490.0
2021-05-27 13:10:00,249.89,250.14,249.51,249.75,130765.0,249.89,250.14,249.51,249.75,130765.0
2021-05-27 13:20:00,249.74,249.99,249.6,249.92,85231.0,249.74,249.99,249.6,249.92,85231.0
2021-05-27 13:30:00,249.92,250.65,249.91,250.16,225051.0,249.92,250.65,249.91,250.16,225051.0
2021-05-27 13:40:00,250.18,250.5,249.66,250.49,131846.0,250.18,250.5,249.66,250.49,131846.0
2021-05-27 13:50:00,250.49,250.7,250.17,250.66,117284.0,250.49,250.7,250.17,250.66,117284.0
2021-05-27 14:00:00,250.67,250.7,250.07,250.39,171415.0,250.67,250.7,250.07,250.39,171415.0
2021-05-27 14:10:00,250.4,250.44,249.92,250.17,113230.0,250.4,250.44,249.92,250.17,113230.0
2021-05-27 14:20:00,250.16,250.62,250.12,250.58,128903.0,250.16,250.62,250.12,250.58,128903.0
2021-05-27 14:30:00,250.58,250.63,250.1,250.14,128828.0,250.58,250.63,250.1,250.14,128828.0
2021-05-27 14:40:00,250.16,250.16,249.38,249.43,131145.0,250.16,250.16,249.38,249.43,131145.0
2021-05-27 14:50:00,249.41,250.12,249.41,249.94,144834.0,249.41,250.12,249.41,249.94,144834.0
2021-05-27 15:00:00,249.92,250.04,249.42,249.61,114815.0,249.92,250.04,249.42,249.61,114815.0
2021-05-27 15:10:00,249.61,250.27,249.48,250.2,107523.0,249.61,250.27,249.48,250.2,107523.0
2021-05-27 15:20:00,250.22,250.22,249.68,250.06,153805.0,250.22,250.22,249.68,250.06,153805.0
2021-05-27 15:30:00,250.08,250.45,250.07,250.4,167292.0,250.08,250.45,250.07,250.4,167292.0
2021-05-27 15:40:00,250.39,250.45,249.95,250.12,243339.0,250.39,250.45,249.95,250.12,243339.0
2021-05-27 15:50:00,250.14,251.0,250.13,250.62,515003.0,250.14,251.0,250.13,250.62,515003.0
2021-05-28 09:30:00,247.48,248.98,246.59,247.64,985949.0,247.48,248.98,246.59,247.64,985949.0
2021-05-28 09:40:00,247.67,247.77,246.45,247.04,661064.0,247.67,247.77,246.45,247.04,661064.0
2021-05-28 09:50:00,246.99,248.0,246.96,247.82,420509.0,246.99,248.0,246.96,247.82,420509.0
2021-05-28 10:00:00,247.81,248.45,246.97,247.19,341118.0,247.81,248.45,246.97,247.19,341118.0
2021-05-28 10:10:00,247.2,247.21,245.82,245.82,451523.0,247.2,247.21,245.82,245.82,451523.0
2021-05-28 10:20:00,245.85,246.4,245.6,245.66,348725.0,245.85,246.4,245.6,245.66,348725.0
2021-05-28 10:30:00,245.68,246.44,245.68,246.3,263415.0,245.68,246.44,245.68,246.3,263415.0
2021-05-28 10:40:00,246.3,246.48,245.37,245.66,282390.0,246.3,246.48,245.37,245.66,282390.0
2021-05-28 10:50:00,245.67,246.67,245.62,246.51,232580.0,245.67,246.67,245.62,246.51,232580.0
2021-05-28 11:00:00,246.53,247.15,246.51,246.96,225147.0,246.53,247.15,246.51,246.96,225147.0
2021-05-28 11:10:00,246.95,247.61,246.86,247.33,164689.0,246.95,247.61,246.86,247.33,164689.0
2021-05-28 11:20:00,247.33,247.38,246.41,246.52,129365.0,247.33,247.38,246.41,246.52,129365.0
2021-05-28 11:30:00,246.58,247.13,246.16,246.81,269876.0,246.58,247.13,246.16,246.81,269876.0
2021-05-28 11:40:00,246.85,246.86,246.04,246.29,179174.0,246.85,246.86,246.04,246.29,179174.0
2021-05-28 11:50:00,246.24,246.5,246.0,246.14,101723.0,246.24,246.5,246.0,246.14,101723.0
2021-05-28 12:00:00,246.09,246.16,245.77,245.86,138958.0,246.09,246.16,245.77,245.86,138958.0
2021-05-28 12:10:00,245.86,246.57,245.78,246.45,132062.0,245.86,246.57,245.78,246.45,132062.0
2021-05-28 12:20:00,246.46,246.53,246.11,246.48,88995.0,246.46,246.53,246.11,246.48,88995.0
2021-05-28 12:30:00,246.46,246.78,246.36,246.73,141357.0,246.46,246.78,246.36,246.73,141357.0
2021-05-28 12:40:00,246.73,247.04,246.57,246.69,311566.0,246.73,247.04,246.57,246.69,311566.0
2021-05-28 12:50:00,246.69,247.28,246.47,246.98,127340.0,246.69,247.28,246.47,246.98,127340.0
2021-05-28 13:00:00,247.0,247.37,246.99,247.2,102602.0,247.0,247.37,246.99,247.2,102602.0
2021-05-28 13:10:00,247.24,247.52,247.16,247.48,118231.0,247.24,247.52,247.16,247.48,118231.0
2021-05-28 13:20:00,247.46,247.69,247.33,247.5,122606.0,247.46,247.69,247.33,247.5,122606.0
2021-05-28 13:30:00,247.5,247.73,247.3,247.53,80837.0,247.5,247.73,247.3,247.53,80837.0
2021-05-28 13:40:00,247.52,247.93,247.39,247.93,123540.0,247.52,247.93,247.39,247.93,123540.0
2021-05-28 13:50:00,247.95,248.2,247.83,248.0,139702.0,247.95,248.2,247.83,248.0,139702.0
2021-05-28 14:00:00,248.0,248.2,247.58,247.7,105306.0,248.0,248.2,247.58,247.7,105306.0
2021-05-28 14:10:00,247.7,247.8,247.17,247.23,105628.0,247.7,247.8,247.17,247.23,105628.0
2021-05-28 14:20:00,247.2,247.39,247.07,247.26,57462.0,247.2,247.39,247.07,247.26,57462.0
2021-05-28 14:30:00,247.25,247.39,247.13,247.23,56749.0,247.25,247.39,247.13,247.23,56749.0
2021-05-28 14:40:00,247.23,247.59,247.15,247.15,77363.0,247.23,247.59,247.15,247.15,77363.0
2021-05-28 14:50:00,247.15,247.42,247.15,247.21,80187.0,247.15,247.42,247.15,247.21,80187.0
2021-05-28 15:00:00,247.2,247.32,246.99,247.1,127285.0,247.2,247.32,246.99,247.1,127285.0
2021-05-28 15:10:00,247.1,247.11,246.68,246.81,119387.0,247.1,247.11,246.68,246.81,119387.0
2021-05-28 15:20:00,246.81,246.99,246.62,246.67,91724.0,246.81,246.99,246.62,246.67,91724.0
2021-05-28 15:30:00,246.68,247.18,246.6,247.17,160569.0,246.68,247.18,246.6,247.17,160569.0
2021-05-28 15:40:00,247.15,247.19,246.81,246.93,219313.0,247.15,247.19,246.81,246.93,219313.0
2021-05-28 15:50:00,246.97,247.35,246.93,247.03,432797.0,246.97,247.35,246.93,247.03,432797.0
2021-06-01 09:30:00,253.0,255.25,252.05,253.72,1385498.0,253.0,255.25,252.05,253.72,1385498.0
2021-06-01 09:40:00,253.73,254.86,252.89,253.25,606653.0,253.73,254.86,252.89,253.25,606653.0
2021-06-01 09:50:00,253.27,254.21,252.85,253.41,390717.0,253.27,254.21,252.85,253.41,390717.0
2021-06-01 10:00:00,253.32,254.15,253.2,253.4,324879.0,253.32,254.15,253.2,253.4,324879.0
2021-06-01 10:10:00,253.38,253.7,252.31,252.96,443452.0,253.38,253.7,252.31,252.96,443452.0
2021-06-01 10:20:00,252.96,253.1,251.86,252.8,301900.0,252.96,253.1,251.86,252.8,301900.0
2021-06-01 10:30:00,252.77,253.59,252.01,252.25,452264.0,252.77,253.59,252.01,252.25,452264.0
2021-06-01 10:40:00,252.24,252.88,251.97,252.06,236420.0,252.24,252.88,251.97,252.06,236420.0
2021-06-01 10:50:00,252.1,253.22,252.09,252.64,205479.0,252.1,253.22,252.09,252.64,205479.0
2021-06-01 11:00:00,252.59,252.66,251.75,252.0,152818.0,252.59,252.66,251.75,252.0,152818.0
2021-06-01 11:10:00,251.98,252.44,251.79,251.93,111891.0,251.98,252.44,251.79,251.93,111891.0
2021-06-01 11:20:00,251.95,252.16,251.52,251.99,158677.0,251.95,252.16,251.52,251.99,158677.0
2021-06-01 11:30:00,251.98,252.22,251.59,252.1,124839.0,251.98,252.22,251.59,252.1,124839.0
2021-06-01 11:40:00,252.08,252.54,251.97,252.07,133767.0,252.08,252.54,251.97,252.07,133767.0
2021-06-01 11:50:00,252.09,252.57,251.88,252.44,113395.0,252.09,252.57,251.88,252.44,113395.0
2021-06-01 12:00:00,252.46,252.59,251.83,252.17,181635.0,252.46,252.59,251.83,252.17,181635.0
2021-06-01 12:10:00,252.18,252.67,252.18,252.53,100430.0,252.18,252.67,252.18,252.53,100430.0
2021-06-01 12:20:00,252.53,253.57,252.47,253.5,358936.0,252.53,253.57,252.47,253.5,358936.0
2021-06-01 12:30:00,253.47,254.24,253.34,254.02,631575.0,253.47,254.24,253.34,254.02,631575.0
2021-06-01 12:40:00,254.02,254.42,253.85,254.24,227539.0,254.02,254.42,253.85,254.24,227539.0
2021-06-01 12:50:00,254.24,254.43,253.96,254.39,192236.0,254.24,254.43,253.96,254.39,192236.0
2021-06-01 13:00:00,254.39,254.56,254.1,254.37,221827.0,254.39,254.56,254.1,254.37,221827.0
2021-06-01 13:10:00,254.37,254.94,254.2,254.26,252983.0,254.37,254.94,254.2,254.26,252983.0
2021-06-01 13:20:00,254.25,254.55,254.2,254.25,170118.0,254.25,254.55,254.2,254.25,170118.0
2021-06-01 13:30:00,254.25,254.86,254.2,254.82,189301.0,254.25,254.86,254.2,254.82,189301.0
2021-06-01 13:40:00,254.79,254.89,254.23,254.46,139276.0,254.79,254.89,254.23,254.46,139276.0
2021-06-01 13:50:00,254.45,254.72,254.36,254.68,86321.0,254.45,254.72,254.36,254.68,86321.0
2021-06-01 14:00:00,254.67,255.37,254.59,255.16,272624.0,254.67,255.37,254.59,255.16,272624.0
2021-06-01 14:10:00,255.13,255.16,254.84,255.05,188174.0,255.13,255.16,254.84,255.05,188174.0
2021-06-01 14:20:00,255.02,255.3,255.01,255.28,140861.0,255.02,255.3,255.01,255.28,140861.0
2021-06-01 14:30:00,255.26,255.52,255.16,255.26,135567.0,255.26,255.52,255.16,255.26,135567.0
2021-06-01 14:40:00,255.26,255.64,255.26,255.41,160204.0,255.26,255.64,255.26,255.41,160204.0
2021-06-01 14:50:00,255.44,255.5,254.96,255.02,134837.0,255.44,255.5,254.96,255.02,134837.0
2021-06-01 15:00:00,255.03,255.07,254.53,254.72,148793.0,255.03,255.07,254.53,254.72,148793.0
2021-06-01 15:10:00,254.67,254.82,254.52,254.76,139300.0,254.67,254.82,254.52,254.76,139300.0
2021-06-01 15:20:00,254.75,255.07,254.47,254.49,170794.0,254.75,255.07,254.47,254.49,170794.0
2021-06-01 15:30:00,254.49,254.66,254.23,254.51,172214.0,254.49,254.66,254.23,254.51,172214.0
2021-06-01 15:40:00,254.52,255.23,254.3,255.08,258809.0,254.52,255.23,254.3,255.08,258809.0
2021-06-01 15:50:00,255.09,255.18,254.14,254.7,484268.0,255.09,255.18,254.14,254.7,484268.0
2021-06-02 09:30:00,255.6,257.08,254.62,256.39,930224.0,255.6,257.08,254.62,256.39,930224.0
2021-06-02 09:40:00,256.36,257.42,255.92,257.41,602113.0,256.36,257.42,255.92,257.41,602113.0
2021-06-02 09:50:00,257.38,257.54,255.91,256.34,384541.0,257.38,257.54,255.91,256.34,384541.0
2021-06-02 10:00:00,256.35,256.6,255.64,256.3,261636.0,256.35,256.6,255.64,256.3,261636.0
2021-06-02 10:10:00,256.35,257.68,256.31,257.5,343592.0,256.35,257.68,256.31,257.5,343592.0
2021-06-02 10:20:00,257.5,257.64,256.92,257.29,364947.0,257.5,257.64,256.92,257.29,364947.0
2021-06-02 10:30:00,257.32,257.89,256.95,257.59,483993.0,257.32,257.89,256.95,257.59,483993.0
2021-06-02 10:40:00,257.59,257.73,257.04,257.32,215364.0,257.59,257.73,257.04,257.32,215364.0
2021-06-02 10:50:00,257.31,257.65,257.1,257.37,208565.0,257.31,257.65,257.1,257.37,208565.0
2021-06-02 11:00:00,257.34,257.89,257.05,257.59,161548.0,257.34,257.89,257.05,257.59,161548.0
2021-06-02 11:10:00,257.61,258.27,257.52,258.23,318738.0,257.61,258.27,257.52,258.23,318738.0
2021-06-02 11:20:00,258.24,258.34,257.95,258.19,157701.0,258.24,258.34,257.95,258.19,157701.0
2021-06-02 11:30:00,258.24,258.4,257.82,257.9,139832.0,258.24,258.4,257.82,257.9,139832.0
2021-06-02 11:40:00,257.87,257.96,257.31,257.34,161139.0,257.87,257.96,257.31,257.34,161139.0
2021-06-02 11:50:00,257.37,257.74,256.88,257.0,168024.0,257.37,257.74,256.88,257.0,168024.0
2021-06-02 12:00:00,257.02,257.11,256.5,256.6,193981.0,257.02,257.11,256.5,256.6,193981.0
2021-06-02 12:10:00,256.59,256.66,256.37,256.57,162676.0,256.59,256.66,256.37,256.57,162676.0
2021-06-02 12:20:00,256.55,256.64,256.17,256.5,134923.0,256.55,256.64,256.17,256.5,134923.0
2021-06-02 12:30:00,256.55,257.02,256.17,256.82,171616.0,256.55,257.02,256.17,256.82,171616.0
2021-06-02 12:40:00,256.73,256.96,256.56,256.85,110844.0,256.73,256.96,256.56,256.85,110844.0
2021-06-02 12:50:00,256.79,257.29,256.55,257.08,88222.0,256.79,257.29,256.55,257.08,88222.0
2021-06-02 13:00:00,257.07,257.51,257.04,257.45,118408.0,257.07,257.51,257.04,257.45,118408.0
2021-06-02 13:10:00,257.47,257.52,257.01,257.1,94773.0,257.47,257.52,257.01,257.1,94773.0
2021-06-02 13:20:00,257.08,257.14,255.97,256.41,157681.0,257.08,257.14,255.97,256.41,157681.0
2021-06-02 13:30:00,256.4,256.77,256.18,256.5,93420.0,256.4,256.77,256.18,256.5,93420.0
2021-06-02 13:40:00,256.43,256.83,256.24,256.28,101580.0,256.43,256.83,256.24,256.28,101580.0
2021-06-02 13:50:00,256.3,256.6,256.21,256.4,97476.0,256.3,256.6,256.21,256.4,97476.0
2021-06-02 14:00:00,256.37,256.78,256.37,256.46,67219.0,256.37,256.78,256.37,256.46,67219.0
2021-06-02 14:10:00,256.45,256.53,255.9,256.1,100926.0,256.45,256.53,255.9,256.1,100926.0
2021-06-02 14:20:00,256.11,256.86,256.1,256.65,86079.0,256.11,256.86,256.1,256.65,86079.0
2021-06-02 14:30:00,256.76,256.82,256.39,256.63,53772.0,256.76,256.82,256.39,256.63,53772.0
2021-06-02 14:40:00,256.65,256.84,256.58,256.83,74304.0,256.65,256.84,256.58,256.83,74304.0
2021-06-02 14:50:00,256.81,257.04,256.75,256.78,60461.0,256.81,257.04,256.75,256.78,60461.0
2021-06-02 15:00:00,256.79,257.04,256.76,256.79,67496.0,256.79,257.04,256.76,256.79,67496.0
2021-06-02 15:10:00,256.8,256.82,256.17,256.28,140393.0,256.8,256.82,256.17,256.28,140393.0
2021-06-02 15:20:00,256.26,256.45,255.75,255.83,158298.0,256.26,256.45,255.75,255.83,158298.0
2021-06-02 15:30:00,255.81,255.85,255.53,255.69,164954.0,255.81,255.85,255.53,255.69,164954.0
2021-06-02 15:40:00,255.7,255.72,255.25,255.46,168533.0,255.7,255.72,255.25,255.46,168533.0
2021-06-02 15:50:00,255.46,255.76,255.35,255.62,460779.0,255.46,255.76,255.35,255.62,460779.0
2021-06-03 09:30:00,252.98,253.27,251.8,252.19,832612.0,252.98,253.27,251.8,252.19,832612.0
2021-06-03 09:40:00,252.22,252.39,250.85,251.16,547408.0,252.22,252.39,250.85,251.16,547408.0
2021-06-03 09:50:00,251.14,252.39,250.94,251.92,434357.0,251.14,252.39,250.94,251.92,434357.0
2021-06-03 10:00:00,251.87,253.36,251.72,253.06,369355.0,251.87,253.36,251.72,253.06,369355.0
2021-06-03 10:10:00,253.07,253.46,252.12,252.95,355095.0,253.07,253.46,252.12,252.95,355095.0
2021-06-03 10:20:00,252.96,253.63,252.88,253.12,250255.0,252.96,253.63,252.88,253.12,250255.0
2021-06-03 10:30:00,253.1,253.91,252.96,253.13,392772.0,253.1,253.91,252.96,253.13,392772.0
2021-06-03 10:40:00,253.13,254.0,252.88,253.86,200815.0,253.13,254.0,252.88,253.86,200815.0
2021-06-03 10:50:00,253.86,254.8,253.6,254.55,366232.0,253.86,254.8,253.6,254.55,366232.0
2021-06-03 11:00:00,254.61,254.62,253.72,253.92,132616.0,254.61,254.62,253.72,253.92,132616.0
2021-06-03 11:10:00,253.89,253.89,252.7,252.83,150178.0,253.89,253.89,252.7,252.83,150178.0
2021-06-03 11:20:00,252.83,253.62,252.73,253.49,153285.0,252.83,253.62,252.73,253.49,153285.0
2021-06-03 11:30:00,253.44,253.93,253.27,253.86,99617.0,253.44,253.93,253.27,253.86,99617.0
2021-06-03 11:40:00,253.86,253.98,253.42,253.54,100778.0,253.86,253.98,253.42,253.54,100778.0
2021-06-03 11:50:00,253.53,253.56,253.12,253.53,108290.0,253.53,253.56,253.12,253.53,108290.0
2021-06-03 12:00:00,253.57,253.83,253.26,253.65,89833.0,253.57,253.83,253.26,253.65,89833.0
2021-06-03 12:10:00,253.61,254.12,253.54,254.04,97964.0,253.61,254.12,253.54,254.04,97964.0
2021-06-03 12:20:00,254.0,254.03,253.6,253.9,69304.0,254.0,254.03,253.6,253.9,69304.0
2021-06-03 12:30:00,253.84,253.97,253.55,253.97,42929.0,253.84,253.97,253.55,253.97,42929.0
2021-06-03 12:40:00,253.98,254.18,253.82,253.91,59455.0,253.98,254.18,253.82,253.91,59455.0
2021-06-03 12:50:00,253.91,253.94,253.31,253.94,76817.0,253.91,253.94,253.31,253.94,76817.0
2021-06-03 13:00:00,253.9,253.98,253.29,253.69,48011.0,253.9,253.98,253.29,253.69,48011.0
2021-06-03 13:10:00,253.81,254.0,253.56,253.73,37278.0,253.81,254.0,253.56,253.73,37278.0
2021-06-03 13:20:00,253.7,254.2,253.67,254.09,46494.0,253.7,254.2,253.67,254.09,46494.0
2021-06-03 13:30:00,254.07,254.24,253.92,254.13,43693.0,254.07,254.24,253.92,254.13,43693.0
2021-06-03 13:40:00,254.11,254.17,253.61,253.77,67694.0,254.11,254.17,253.61,253.77,67694.0
2021-06-03 13:50:00,253.78,254.24,253.75,254.1,53718.0,253.78,254.24,253.75,254.1,53718.0
2021-06-03 14:00:00,254.13,254.17,253.57,253.72,54850.0,254.13,254.17,253.57,253.72,54850.0
2021-06-03 14:10:00,253.73,253.78,252.77,252.97,119547.0,253.73,253.78,252.77,252.97,119547.0
2021-06-03 14:20:00,252.96,252.97,252.33,252.43,119122.0,252.96,252.97,252.33,252.43,119122.0
2021-06-03 14:30:00,252.41,252.72,252.09,252.21,183104.0,252.41,252.72,252.09,252.21,183104.0
2021-06-03 14:40:00,252.2,252.46,251.89,252.13,175780.0,252.2,252.46,251.89,252.13,175780.0
2021-06-03 14:50:00,252.15,252.65,251.97,252.21,231540.0,252.15,252.65,251.97,252.21,231540.0
2021-06-03 15:00:00,252.16,252.38,252.03,252.12,191567.0,252.16,252.38,252.03,252.12,191567.0
2021-06-03 15:10:00,252.09,252.34,251.57,251.57,212326.0,252.09,252.34,251.57,251.57,212326.0
2021-06-03 15:20:00,251.54,251.74,251.14,251.28,183810.0,251.54,251.74,251.14,251.28,183810.0
2021-06-03 15:30:00,251.27,251.39,250.72,250.92,268179.0,251.27,251.39,250.72,250.92,268179.0
2021-06-03 15:40:00,250.92,250.95,249.69,250.21,441443.0,250.92,250.95,249.69,250.21,441443.0
2021-06-03 15:50:00,250.2,250.44,249.82,250.29,474513.0,250.2,250.44,249.82,250.29,474513.0
2021-06-04 09:30:00,251.51,251.8,250.12,251.5,637903.0,251.51,251.8,250.12,251.5,637903.0
2021-06-04 09:40:00,251.47,251.59,249.91,250.0,464122.0,251.47,251.59,249.91,250.0,464122.0
2021-06-04 09:50:00,250.0,250.21,248.49,249.88,589671.0,250.0,250.21,248.49,249.88,589671.0
2021-06-04 10:00:00,249.83,249.95,248.85,249.54,420418.0,249.83,249.95,248.85,249.54,420418.0
2021-06-04 10:10:00,249.49,249.95,249.14,249.83,397920.0,249.49,249.95,249.14,249.83,397920.0
2021-06-04 10:20:00,249.81,250.49,249.63,250.49,481585.0,249.81,250.49,249.63,250.49,481585.0
2021-06-04 10:30:00,250.49,251.29,250.33,251.0,418558.0,250.49,251.29,250.33,251.0,418558.0
2021-06-04 10:40:00,251.01,251.16,250.36,251.09,208243.0,251.01,251.16,250.36,251.09,208243.0
2021-06-04 10:50:00,251.09,251.39,251.01,251.35,147662.0,251.09,251.39,251.01,251.35,147662.0
2021-06-04 11:00:00,251.33,251.39,251.02,251.14,105157.0,251.33,251.39,251.02,251.14,105157.0
2021-06-04 11:10:00,251.15,251.18,250.38,250.43,107012.0,251.15,251.18,250.38,250.43,107012.0
2021-06-04 11:20:00,250.42,251.23,250.42,250.69,151543.0,250.42,251.23,250.42,250.69,151543.0
2021-06-04 11:30:00,250.74,251.13,250.64,250.8,65371.0,250.74,251.13,250.64,250.8,65371.0
2021-06-04 11:40:00,250.78,250.84,250.52,250.6,55929.0,250.78,250.84,250.52,250.6,55929.0
2021-06-04 11:50:00,250.6,250.75,250.45,250.73,56757.0,250.6,250.75,250.45,250.73,56757.0
2021-06-04 12:00:00,250.7,251.05,250.7,251.04,67300.0,250.7,251.05,250.7,251.04,67300.0
2021-06-04 12:10:00,251.04,251.2,250.88,250.95,96149.0,251.04,251.2,250.88,250.95,96149.0
2021-06-04 12:20:00,250.95,251.18,250.83,251.1,75025.0,250.95,251.18,250.83,251.1,75025.0
2021-06-04 12:30:00,251.12,251.15,250.85,250.86,61036.0,251.12,251.15,250.85,250.86,61036.0
2021-06-04 12:40:00,250.87,251.02,250.73,250.77,68740.0,250.87,251.02,250.73,250.77,68740.0
2021-06-04 12:50:00,250.76,250.99,250.7,250.97,58137.0,250.76,250.99,250.7,250.97,58137.0
2021-06-04 13:00:00,250.99,251.28,250.86,251.17,113569.0,250.99,251.28,250.86,251.17,113569.0
2021-06-04 13:10:00,251.19,251.37,251.04,251.15,81691.0,251.19,251.37,251.04,251.15,81691.0
2021-06-04 13:20:00,251.13,251.18,250.95,251.0,67850.0,251.13,251.18,250.95,251.0,67850.0
2021-06-04 13:30:00,251.0,251.12,250.73,251.11,61625.0,251.0,251.12,250.73,251.11,61625.0
2021-06-04 13:40:00,251.07,251.24,250.97,251.06,43948.0,251.07,251.24,250.97,251.06,43948.0
2021-06-04 13:50:00,251.09,251.45,250.93,251.42,72118.0,251.09,251.45,250.93,251.42,72118.0
2021-06-04 14:00:00,251.44,251.58,251.17,251.27,90502.0,251.44,251.58,251.17,251.27,90502.0
2021-06-04 14:10:00,251.27,251.36,250.86,250.86,66472.0,251.27,251.36,250.86,250.86,66472.0
2021-06-04 14:20:00,250.87,251.07,250.83,251.02,65513.0,250.87,251.07,250.83,251.02,65513.0
2021-06-04 14:30:00,251.02,251.18,250.94,251.03,66636.0,251.02,251.18,250.94,251.03,66636.0
2021-06-04 14:40:00,251.01,251.31,250.95,251.21,67304.0,251.01,251.31,250.95,251.21,67304.0
2021-06-04 14:50:00,251.21,251.22,250.97,250.98,46674.0,251.21,251.22,250.97,250.98,46674.0
2021-06-04 15:00:00,250.98,251.0,250.41,250.46,117753.0,250.98,251.0,250.41,250.46,117753.0
2021-06-04 15:10:00,250.47,250.55,249.95,250.33,150106.0,250.47,250.55,249.95,250.33,150106.0
2021-06-04 15:20:00,250.3,250.52,250.25,250.26,91889.0,250.3,250.52,250.25,250.26,91889.0
2021-06-04 15:30:00,250.25,250.41,250.08,250.1,115280.0,250.25,250.41,250.08,250.1,115280.0
2021-06-04 15:40:00,250.1,250.15,249.76,249.83,221938.0,250.1,250.15,249.76,249.83,221938.0
2021-06-04 15:50:00,249.85,250.08,249.77,249.96,439137.0,249.85,250.08,249.77,249.96,439137.0
2021-06-07 09:30:00,251.5,251.89,248.89,250.14,595070.0,251.5,251.89,248.89,250.14,595070.0
2021-06-07 09:40:00,250.15,251.1,250.01,250.51,582114.0,250.15,251.1,250.01,250.51,582114.0
2021-06-07 09:50:00,250.5,250.5,249.22,250.17,377063.0,250.5,250.5,249.22,250.17,377063.0
2021-06-07 10:00:00,250.17,250.65,249.75,249.75,426326.0,250.17,250.65,249.75,249.75,426326.0
2021-06-07 10:10:00,249.8,249.9,248.81,249.26,285773.0,249.8,249.9,248.81,249.26,285773.0
2021-06-07 10:20:00,249.3,249.65,249.2,249.53,165392.0,249.3,249.65,249.2,249.53,165392.0
2021-06-07 10:30:00,249.54,249.62,249.13,249.27,87948.0,249.54,249.62,249.13,249.27,87948.0
2021-06-07 10:40:00,249.28,249.46,249.0,249.16,92304.0,249.28,249.46,249.0,249.16,92304.0
2021-06-07 10:50:00,249.16,250.0,248.99,249.86,200897.0,249.16,250.0,248.99,249.86,200897.0
2021-06-07 11:00:00,249.9,250.14,249.48,249.74,158858.0,249.9,250.14,249.48,249.74,158858.0
2021-06-07 11:10:00,249.73,249.8,249.16,249.23,71557.0,249.73,249.8,249.16,249.23,71557.0
2021-06-07 11:20:00,249.26,249.5,249.02,249.35,112961.0,249.26,249.5,249.02,249.35,112961.0
2021-06-07 11:30:00,249.4,249.95,249.28,249.66,179584.0,249.4,249.95,249.28,249.66,179584.0
2021-06-07 11:40:00,249.67,249.69,248.98,249.0,168663.0,249.67,249.69,248.98,249.0,168663.0
2021-06-07 11:50:00,249.01,249.52,248.99,249.44,137827.0,249.01,249.52,248.99,249.44,137827.0
2021-06-07 12:00:00,249.42,249.44,249.04,249.21,82658.0,249.42,249.44,249.04,249.21,82658.0
2021-06-07 12:10:00,249.23,250.01,249.2,249.89,205556.0,249.23,250.01,249.2,249.89,205556.0
2021-06-07 12:20:00,249.88,249.99,249.3,249.46,176224.0,249.88,249.99,249.3,249.46,176224.0
2021-06-07 12:30:00,249.47,249.72,249.44,249.69,65855.0,249.47,249.72,249.44,249.69,65855.0
2021-06-07 12:40:00,249.7,250.06,249.7,249.83,115270.0,249.7,250.06,249.7,249.83,115270.0
2021-06-07 12:50:00,249.83,250.45,249.78,250.23,200129.0,249.83,250.45,249.78,250.23,200129.0
2021-06-07 13:00:00,250.21,250.5,249.91,250.42,189661.0,250.21,250.5,249.91,250.42,189661.0
2021-06-07 13:10:00,250.44,251.12,250.42,251.11,347400.0,250.44,251.12,250.42,251.11,347400.0
2021-06-07 13:20:00,251.09,251.7,251.03,251.69,293076.0,251.09,251.7,251.03,251.69,293076.0
2021-06-07 13:30:00,251.69,252.44,251.48,252.13,336107.0,251.69,252.44,251.48,252.13,336107.0
2021-06-07 13:40:00,252.13,252.43,251.95,252.32,243910.0,252.13,252.43,251.95,252.32,243910.0
2021-06-07 13:50:00,252.33,252.33,251.9,252.0,118626.0,252.33,252.33,251.9,252.0,118626.0
2021-06-07 14:00:00,252.0,252.98,251.8,252.94,369850.0,252.0,252.98,251.8,252.94,369850.0
2021-06-07 14:10:00,252.94,253.2,252.68,252.97,182523.0,252.94,253.2,252.68,252.97,182523.0
2021-06-07 14:20:00,252.97,253.13,252.45,252.64,300089.0,252.97,253.13,252.45,252.64,300089.0
2021-06-07 14:30:00,252.61,253.09,252.61,252.99,242840.0,252.61,253.09,252.61,252.99,242840.0
2021-06-07 14:40:00,252.99,253.07,252.67,252.78,107253.0,252.99,253.07,252.67,252.78,107253.0
2021-06-07 14:50:00,252.78,253.06,252.6,252.66,122651.0,252.78,253.06,252.6,252.66,122651.0
2021-06-07 15:00:00,252.66,252.94,252.59,252.63,77217.0,252.66,252.94,252.59,252.63,77217.0
2021-06-07 15:10:00,252.63,252.95,252.4,252.94,114159.0,252.63,252.95,252.4,252.94,114159.0
2021-06-07 15:20:00,252.95,252.96,252.54,252.58,96306.0,252.95,252.96,252.54,252.58,96306.0
2021-06-07 15:30:00,252.58,252.89,252.41,252.57,133025.0,252.58,252.89,252.41,252.57,133025.0
2021-06-07 15:40:00,252.55,252.96,252.54,252.64,135956.0,252.55,252.96,252.54,252.64,135956.0
2021-06-07 15:50:00,252.7,252.96,252.57,252.64,311444.0,252.7,252.96,252.57,252.64,311444.0
2021-06-08 09:30:00,255.59,256.33,253.38,253.56,810918.0,255.59,256.33,253.38,253.56,810918.0
2021-06-08 09:40:00,253.55,254.14,252.96,254.06,640719.0,253.55,254.14,252.96,254.06,640719.0
2021-06-08 09:50:00,254.06,254.61,252.95,253.98,579221.0,254.06,254.61,252.95,253.98,579221.0
2021-06-08 10:00:00,253.96,254.8,253.92,254.47,356127.0,253.96,254.8,253.92,254.47,356127.0
2021-06-08 10:10:00,254.47,255.12,254.08,254.24,386617.0,254.47,255.12,254.08,254.24,386617.0
2021-06-08 10:20:00,254.23,255.08,253.99,254.99,428050.0,254.23,255.08,253.99,254.99,428050.0
2021-06-08 10:30:00,254.99,255.75,254.91,255.69,384581.0,254.99,255.75,254.91,255.69,384581.0
2021-06-08 10:40:00,255.66,256.12,255.44,255.47,536212.0,255.66,256.12,255.44,255.47,536212.0
2021-06-08 10:50:00,255.47,256.31,254.22,254.26,327942.0,255.47,256.31,254.22,254.26,327942.0
2021-06-08 11:00:00,254.28,254.98,253.6,253.73,404524.0,254.28,254.98,253.6,253.73,404524.0
2021-06-08 11:10:00,253.68,253.68,251.32,251.46,410705.0,253.68,253.68,251.32,251.46,410705.0
2021-06-08 11:20:00,251.35,251.58,250.0,251.02,517113.0,251.35,251.58,250.0,251.02,517113.0
2021-06-08 11:30:00,251.02,251.12,250.17,250.7,349986.0,251.02,251.12,250.17,250.7,349986.0
2021-06-08 11:40:00,250.73,251.35,250.49,250.91,334699.0,250.73,251.35,250.49,250.91,334699.0
2021-06-08 11:50:00,250.9,251.0,250.39,250.44,376908.0,250.9,251.0,250.39,250.44,376908.0
2021-06-08 12:00:00,250.44,251.21,250.07,251.2,465081.0,250.44,251.21,250.07,251.2,465081.0
2021-06-08 12:10:00,251.17,251.33,250.78,250.83,223801.0,251.17,251.33,250.78,250.83,223801.0
2021-06-08 12:20:00,250.81,251.2,250.55,251.1,233605.0,250.81,251.2,250.55,251.1,233605.0
2021-06-08 12:30:00,251.08,251.5,251.04,251.44,287081.0,251.08,251.5,251.04,251.44,287081.0
2021-06-08 12:40:00,251.46,251.84,251.0,251.82,241357.0,251.46,251.84,251.0,251.82,241357.0
2021-06-08 12:50:00,251.84,251.94,251.05,251.42,178152.0,251.84,251.94,251.05,251.42,178152.0
2021-06-08 13:00:00,251.43,251.74,251.21,251.72,98684.0,251.43,251.74,251.21,251.72,98684.0
2021-06-08 13:10:00,251.73,252.22,251.68,251.91,146135.0,251.73,252.22,251.68,251.91,146135.0
2021-06-08 13:20:00,251.94,254.43,251.85,253.42,629851.0,251.94,254.43,251.85,253.42,629851.0
2021-06-08 13:30:00,253.46,254.26,253.15,253.55,374349.0,253.46,254.26,253.15,253.55,374349.0
2021-06-08 13:40:00,253.52,254.18,253.38,254.16,426214.0,253.52,254.18,253.38,254.16,426214.0
2021-06-08 13:50:00,254.15,254.2,252.7,252.98,236203.0,254.15,254.2,252.7,252.98,236203.0
2021-06-08 14:00:00,252.95,253.03,252.48,252.98,133273.0,252.95,253.03,252.48,252.98,133273.0
2021-06-08 14:10:00,252.98,253.23,252.77,252.99,100731.0,252.98,253.23,252.77,252.99,100731.0
2021-06-08 14:20:00,253.02,253.15,252.8,253.1,73919.0,253.02,253.15,252.8,253.1,73919.0
2021-06-08 14:30:00,253.1,253.1,252.5,252.51,89464.0,253.1,253.1,252.5,252.51,89464.0
2021-06-08 14:40:00,252.5,252.92,252.32,252.9,79725.0,252.5,252.92,252.32,252.9,79725.0
2021-06-08 14:50:00,252.9,253.5,252.8,253.43,120191.0,252.9,253.5,252.8,253.43,120191.0
2021-06-08 15:00:00,253.36,253.7,253.14,253.46,115884.0,253.36,253.7,253.14,253.46,115884.0
2021-06-08 15:10:00,253.46,253.56,252.84,252.92,109861.0,253.46,253.56,252.84,252.92,109861.0
2021-06-08 15:20:00,252.9,253.22,252.62,253.12,141534.0,252.9,253.22,252.62,253.12,141534.0
2021-06-08 15:30:00,253.08,253.23,252.8,253.05,93870.0,253.08,253.23,252.8,253.05,93870.0
2021-06-08 15:40:00,253.06,253.46,252.91,253.0,175886.0,253.06,253.46,252.91,253.0,175886.0
2021-06-08 15:50:00,253.06,253.28,252.57,252.77,274150.0,253.06,253.28,252.57,252.77,274150.0
2021-06-09 09:30:00,251.2,252.01,249.69,250.04,549118.0,251.2,252.01,249.69,250.04,549118.0
2021-06-09 09:40:00,250.09,250.7,249.61,249.91,349514.0,250.09,250.7,249.61,249.91,349514.0
2021-06-09 09:50:00,249.94,250.65,249.51,250.41,283264.0,249.94,250.65,249.51,250.41,283264.0
2021-06-09 10:00:00,250.39,250.73,249.71,250.13,246243.0,250.39,250.73,249.71,250.13,246243.0
2021-06-09 10:10:00,250.09,251.01,250.09,250.53,339595.0,250.09,251.01,250.09,250.53,339595.0
2021-06-09 10:20:00,250.51,251.03,250.32,250.87,170005.0,250.51,251.03,250.32,250.87,170005.0
2021-06-09 10:30:00,250.85,251.69,250.8,251.69,339901.0,250.85,251.69,250.8,251.69,339901.0
2021-06-09 10:40:00,251.7,252.55,251.6,252.39,661735.0,251.7,252.55,251.6,252.39,661735.0
2021-06-09 10:50:00,252.44,253.17,252.09,252.75,519945.0,252.44,253.17,252.09,252.75,519945.0
2021-06-09 11:00:00,252.76,252.9,252.05,252.18,296212.0,252.76,252.9,252.05,252.18,296212.0
2021-06-09 11:10:00,252.19,252.98,252.15,252.94,231791.0,252.19,252.98,252.15,252.94,231791.0
2021-06-09 11:20:00,252.96,253.17,252.7,252.82,198645.0,252.96,253.17,252.7,252.82,198645.0
2021-06-09 11:30:00,252.83,252.83,252.17,252.34,259923.0,252.83,252.83,252.17,252.34,259923.0
2021-06-09 11:40:00,252.31,252.36,251.82,251.91,139375.0,252.31,252.36,251.82,251.91,139375.0
2021-06-09 11:50:00,251.93,252.02,250.71,250.98,166457.0,251.93,252.02,250.71,250.98,166457.0
2021-06-09 12:00:00,250.94,251.32,250.79,251.01,96953.0,250.94,251.32,250.79,251.01,96953.0
2021-06-09 12:10:00,251.02,251.17,250.63,250.72,93189.0,251.02,251.17,250.63,250.72,93189.0
2021-06-09 12:20:00,250.72,251.29,250.69,251.22,104430.0,250.72,251.29,250.69,251.22,104430.0
2021-06-09 12:30:00,251.25,251.26,250.7,250.72,63447.0,251.25,251.26,250.7,250.72,63447.0
2021-06-09 12:40:00,250.73,251.08,250.63,250.73,93678.0,250.73,251.08,250.63,250.73,93678.0
2021-06-09 12:50:00,250.77,250.89,250.57,250.68,101624.0,250.77,250.89,250.57,250.68,101624.0
2021-06-09 13:00:00,250.66,250.91,250.37,250.84,209453.0,250.66,250.91,250.37,250.84,209453.0
2021-06-09 13:10:00,250.82,250.99,250.46,250.99,149175.0,250.82,250.99,250.46,250.99,149175.0
2021-06-09 13:20:00,250.97,251.38,250.97,251.09,288915.0,250.97,251.38,250.97,251.09,288915.0
2021-06-09 13:30:00,251.09,251.09,250.61,250.64,132251.0,251.09,251.09,250.61,250.64,132251.0
2021-06-09 13:40:00,250.65,250.78,250.41,250.59,117015.0,250.65,250.78,250.41,250.59,117015.0
2021-06-09 13:50:00,250.61,250.89,250.56,250.63,49690.0,250.61,250.89,250.56,250.63,49690.0
2021-06-09 14:00:00,250.66,251.14,250.48,250.56,69596.0,250.66,251.14,250.48,250.56,69596.0
2021-06-09 14:10:00,250.57,250.81,250.38,250.45,71153.0,250.57,250.81,250.38,250.45,71153.0
2021-06-09 14:20:00,250.44,250.85,250.44,250.74,74671.0,250.44,250.85,250.44,250.74,74671.0
2021-06-09 14:30:00,250.73,250.74,250.25,250.31,77287.0,250.73,250.74,250.25,250.31,77287.0
2021-06-09 14:40:00,250.3,250.35,249.81,249.89,165675.0,250.3,250.35,249.81,249.89,165675.0
2021-06-09 14:50:00,249.88,250.07,249.86,249.92,96786.0,249.88,250.07,249.86,249.92,96786.0
2021-06-09 15:00:00,249.9,249.99,249.76,249.77,81130.0,249.9,249.99,249.76,249.77,81130.0
2021-06-09 15:10:00,249.81,249.98,249.59,249.6,105662.0,249.81,249.98,249.59,249.6,105662.0
2021-06-09 15:20:00,249.63,249.69,248.82,248.85,248102.0,249.63,249.69,248.82,248.85,248102.0
2021-06-09 15:30:00,248.84,249.1,248.58,248.82,260874.0,248.84,249.1,248.58,248.82,260874.0
2021-06-09 15:40:00,248.81,248.86,248.26,248.49,268708.0,248.81,248.86,248.26,248.49,268708.0
2021-06-09 15:50:00,248.54,248.57,247.91,248.09,496110.0,248.54,248.57,247.91,248.09,496110.0
2021-06-10 09:30:00,251.72,255.14,251.3,254.1,1536507.0,251.72,255.14,251.3,254.1,1536507.0
2021-06-10 09:40:00,254.13,254.4,252.68,253.3,1000823.0,254.13,254.4,252.68,253.3,1000823.0
2021-06-10 09:50:00,253.32,253.66,251.52,251.57,638757.0,253.32,253.66,251.52,251.57,638757.0
2021-06-10 10:00:00,251.52,252.17,250.99,251.29,869129.0,251.52,252.17,250.99,251.29,869129.0
2021-06-10 10:10:00,251.27,252.38,251.18,252.36,615168.0,251.27,252.38,251.18,252.36,615168.0
2021-06-10 10:20:00,252.35,252.58,251.51,252.45,429096.0,252.35,252.58,251.51,252.45,429096.0
2021-06-10 10:30:00,252.45,252.74,251.5,251.64,354278.0,252.45,252.74,251.5,251.64,354278.0
2021-06-10 10:40:00,251.63,251.78,250.14,250.15,401875.0,251.63,251.78,250.14,250.15,401875.0
2021-06-10 10:50:00,250.14,250.79,249.54,250.57,514911.0,250.14,250.79,249.54,250.57,514911.0
2021-06-10 11:00:00,250.5,251.12,250.16,250.98,439504.0,250.5,251.12,250.16,250.98,439504.0
2021-06-10 11:10:00,251.0,251.04,250.2,250.75,193099.0,251.0,251.04,250.2,250.75,193099.0
2021-06-10 11:20:00,250.74,250.85,250.15,250.42,157435.0,250.74,250.85,250.15,250.42,157435.0
2021-06-10 11:30:00,250.44,250.46,249.78,250.01,189435.0,250.44,250.46,249.78,250.01,189435.0
2021-06-10 11:40:00,250.11,250.29,249.33,249.86,196453.0,250.11,250.29,249.33,249.86,196453.0
2021-06-10 11:50:00,249.86,249.99,249.58,249.6,74387.0,249.86,249.99,249.58,249.6,74387.0
2021-06-10 12:00:00,249.64,249.9,249.01,249.15,148114.0,249.64,249.9,249.01,249.15,148114.0
2021-06-10 12:10:00,249.11,249.28,248.65,249.13,198691.0,249.11,249.28,248.65,249.13,198691.0
2021-06-10 12:20:00,249.15,249.47,249.0,249.34,107390.0,249.15,249.47,249.0,249.34,107390.0
2021-06-10 12:30:00,249.33,249.97,249.32,249.87,112069.0,249.33,249.97,249.32,249.87,112069.0
2021-06-10 12:40:00,249.85,249.93,249.72,249.88,85395.0,249.85,249.93,249.72,249.88,85395.0
2021-06-10 12:50:00,249.91,250.09,249.6,250.09,106701.0,249.91,250.09,249.6,250.09,106701.0
2021-06-10 13:00:00,250.08,250.26,249.94,250.14,99070.0,250.08,250.26,249.94,250.14,99070.0
2021-06-10 13:10:00,250.13,250.36,250.02,250.02,82197.0,250.13,250.36,250.02,250.02,82197.0
2021-06-10 13:20:00,250.06,250.31,249.99,250.04,77527.0,250.06,250.31,249.99,250.04,77527.0
2021-06-10 13:30:00,250.09,250.09,249.51,249.96,105392.0,250.09,250.09,249.51,249.96,105392.0
2021-06-10 13:40:00,249.97,250.38,249.9,250.23,108149.0,249.97,250.38,249.9,250.23,108149.0
2021-06-10 13:50:00,250.25,250.45,250.11,250.33,95461.0,250.25,250.45,250.11,250.33,95461.0
2021-06-10 14:00:00,250.31,250.4,249.95,249.95,95942.0,250.31,250.4,249.95,249.95,95942.0
2021-06-10 14:10:00,249.95,250.0,249.61,249.8,79544.0,249.95,250.0,249.61,249.8,79544.0
2021-06-10 14:20:00,249.77,249.87,249.41,249.54,88006.0,249.77,249.87,249.41,249.54,88006.0
2021-06-10 14:30:00,249.61,249.84,249.41,249.43,101924.0,249.61,249.84,249.41,249.43,101924.0
2021-06-10 14:40:00,249.43,249.55,249.3,249.51,66270.0,249.43,249.55,249.3,249.51,66270.0
2021-06-10 14:50:00,249.5,249.72,249.46,249.57,70275.0,249.5,249.72,249.46,249.57,70275.0
2021-06-10 15:00:00,249.56,249.65,248.99,249.16,150495.0,249.56,249.65,248.99,249.16,150495.0
2021-06-10 15:10:00,249.18,249.2,248.9,248.99,119021.0,249.18,249.2,248.9,248.99,119021.0
2021-06-10 15:20:00,248.96,249.05,248.63,248.74,154291.0,248.96,249.05,248.63,248.74,154291.0
2021-06-10 15:30:00,248.74,248.91,248.45,248.47,247230.0,248.74,248.91,248.45,248.47,247230.0
2021-06-10 15:40:00,248.47,248.61,248.12,248.38,298855.0,248.47,248.61,248.12,248.38,298855.0
2021-06-10 15:50:00,248.36,248.75,248.1,248.35,538940.0,248.36,248.75,248.1,248.35,538940.0
2021-06-11 09:30:00,250.35,251.12,249.42,249.6,632278.0,250.35,251.12,249.42,249.6,632278.0
2021-06-11 09:40:00,249.65,249.96,247.7,247.8,565536.0,249.65,249.96,247.7,247.8,565536.0
2021-06-11 09:50:00,247.79,248.07,246.92,247.1,534916.0,247.79,248.07,246.92,247.1,534916.0
2021-06-11 10:00:00,247.16,247.5,246.92,247.08,486115.0,247.16,247.5,246.92,247.08,486115.0
2021-06-11 10:10:00,247.08,247.4,246.62,247.1,513328.0,247.08,247.4,246.62,247.1,513328.0
2021-06-11 10:20:00,247.09,247.12,246.76,246.98,378936.0,247.09,247.12,246.76,246.98,378936.0
2021-06-11 10:30:00,246.98,247.01,245.97,246.2,402301.0,246.98,247.01,245.97,246.2,402301.0
2021-06-11 10:40:00,246.2,247.0,246.17,246.6,220678.0,246.2,247.0,246.17,246.6,220678.0
2021-06-11 10:50:00,246.64,246.9,246.27,246.34,190748.0,246.64,246.9,246.27,246.34,190748.0
2021-06-11 11:00:00,246.29,246.71,246.16,246.62,173186.0,246.29,246.71,246.16,246.62,173186.0
2021-06-11 11:10:00,246.59,246.61,246.01,246.02,113410.0,246.59,246.61,246.01,246.02,113410.0
2021-06-11 11:20:00,246.04,246.62,245.97,246.57,162477.0,246.04,246.62,245.97,246.57,162477.0
2021-06-11 11:30:00,246.57,246.79,246.41,246.57,118016.0,246.57,246.79,246.41,246.57,118016.0
2021-06-11 11:40:00,246.53,246.69,246.21,246.68,106670.0,246.53,246.69,246.21,246.68,106670.0
2021-06-11 11:50:00,246.67,246.78,246.55,246.75,109088.0,246.67,246.78,246.55,246.75,109088.0
2021-06-11 12:00:00,246.73,247.06,246.52,246.52,144010.0,246.73,247.06,246.52,246.52,144010.0
2021-06-11 12:10:00,246.55,246.7,246.35,246.49,81562.0,246.55,246.7,246.35,246.49,81562.0
2021-06-11 12:20:00,246.47,246.47,245.78,245.93,177126.0,246.47,246.47,245.78,245.93,177126.0
2021-06-11 12:30:00,245.91,246.2,245.86,246.15,108961.0,245.91,246.2,245.86,246.15,108961.0
2021-06-11 12:40:00,246.17,246.31,246.02,246.3,52045.0,246.17,246.31,246.02,246.3,52045.0
2021-06-11 12:50:00,246.28,246.86,246.21,246.82,244527.0,246.28,246.86,246.21,246.82,244527.0
2021-06-11 13:00:00,246.84,246.95,246.56,246.89,76354.0,246.84,246.95,246.56,246.89,76354.0
2021-06-11 13:10:00,246.86,247.03,246.72,246.87,64118.0,246.86,247.03,246.72,246.87,64118.0
2021-06-11 13:20:00,246.87,247.14,246.86,247.14,95514.0,246.87,247.14,246.86,247.14,95514.0
2021-06-11 13:30:00,247.09,247.37,247.05,247.15,71886.0,247.09,247.37,247.05,247.15,71886.0
2021-06-11 13:40:00,247.14,247.39,247.0,247.35,79717.0,247.14,247.39,247.0,247.35,79717.0
2021-06-11 13:50:00,247.33,247.33,247.0,247.11,64331.0,247.33,247.33,247.0,247.11,64331.0
2021-06-11 14:00:00,247.09,247.15,246.73,246.89,74868.0,247.09,247.15,246.73,246.89,74868.0
2021-06-11 14:10:00,246.92,246.92,246.63,246.65,66613.0,246.92,246.92,246.63,246.65,66613.0
2021-06-11 14:20:00,246.69,246.78,246.57,246.77,75113.0,246.69,246.78,246.57,246.77,75113.0
2021-06-11 14:30:00,246.76,246.77,246.47,246.48,73960.0,246.76,246.77,246.47,246.48,73960.0
2021-06-11 14:40:00,246.49,246.55,246.28,246.41,71223.0,246.49,246.55,246.28,246.41,71223.0
2021-06-11 14:50:00,246.42,246.54,246.19,246.54,64857.0,246.42,246.54,246.19,246.54,64857.0
2021-06-11 15:00:00,246.52,246.68,246.47,246.64,61120.0,246.52,246.68,246.47,246.64,61120.0
2021-06-11 15:10:00,246.63,246.78,246.52,246.69,74153.0,246.63,246.78,246.52,246.69,74153.0
2021-06-11 15:20:00,246.69,246.76,246.58,246.62,64267.0,246.69,246.76,246.58,246.62,64267.0
2021-06-11 15:30:00,246.6,246.79,246.5,246.75,98142.0,246.6,246.79,246.5,246.75,98142.0
2021-06-11 15:40:00,246.76,246.89,246.38,246.88,214527.0,246.76,246.89,246.38,246.88,214527.0
2021-06-11 15:50:00,246.89,247.27,246.73,247.16,529892.0,246.89,247.27,246.73,247.16,529892.0
2021-06-14 09:30:00,246.46,248.15,246.0,247.36,527432.0,246.46,248.15,246.0,247.36,527432.0
2021-06-14 09:40:00,247.36,248.69,247.33,248.62,712994.0,247.36,248.69,247.33,248.62,712994.0
2021-06-14 09:50:00,248.62,248.67,247.4,247.68,405695.0,248.62,248.67,247.4,247.68,405695.0
2021-06-14 10:00:00,247.67,247.83,247.12,247.74,262366.0,247.67,247.83,247.12,247.74,262366.0
2021-06-14 10:10:00,247.74,248.8,247.3,248.77,352131.0,247.74,248.8,247.3,248.77,352131.0
2021-06-14 10:20:00,248.77,249.2,248.36,248.36,408116.0,248.77,249.2,248.36,248.36,408116.0
2021-06-14 10:30:00,248.33,248.42,247.22,247.65,167937.0,248.33,248.42,247.22,247.65,167937.0
2021-06-14 10:40:00,247.65,247.77,246.97,247.18,216984.0,247.65,247.77,246.97,247.18,216984.0
2021-06-14 10:50:00,247.18,247.29,246.62,246.67,278028.0,247.18,247.29,246.62,246.67,278028.0
2021-06-14 11:00:00,246.7,246.72,246.16,246.23,256433.0,246.7,246.72,246.16,246.23,256433.0
2021-06-14 11:10:00,246.26,246.55,246.1,246.18,135174.0,246.26,246.55,246.1,246.18,135174.0
2021-06-14 11:20:00,246.18,246.23,245.85,246.21,158835.0,246.18,246.23,245.85,246.21,158835.0
2021-06-14 11:30:00,246.18,246.2,245.7,245.96,146620.0,246.18,246.2,245.7,245.96,146620.0
2021-06-14 11:40:00,245.96,246.35,245.94,246.06,127796.0,245.96,246.35,245.94,246.06,127796.0
2021-06-14 11:50:00,246.05,246.19,245.93,246.06,62645.0,246.05,246.19,245.93,246.06,62645.0
2021-06-14 12:00:00,246.04,246.21,245.86,246.15,77169.0,246.04,246.21,245.86,246.15,77169.0
2021-06-14 12:10:00,246.14,246.21,245.84,246.18,70392.0,246.14,246.21,245.84,246.18,70392.0
2021-06-14 12:20:00,246.18,246.21,245.86,245.89,72446.0,246.18,246.21,245.86,245.89,72446.0
2021-06-14 12:30:00,245.87,245.89,245.52,245.65,115245.0,245.87,245.89,245.52,245.65,115245.0
2021-06-14 12:40:00,245.66,245.86,245.55,245.56,72549.0,245.66,245.86,245.55,245.56,72549.0
2021-06-14 12:50:00,245.56,245.7,245.24,245.28,115226.0,245.56,245.7,245.24,245.28,115226.0
2021-06-14 13:00:00,245.27,245.65,245.26,245.49,91551.0,245.27,245.65,245.26,245.49,91551.0
2021-06-14 13:10:00,245.48,245.48,244.9,244.99,182349.0,245.48,245.48,244.9,244.99,182349.0
2021-06-14 13:20:00,244.97,245.44,244.9,245.41,106611.0,244.97,245.44,244.9,245.41,106611.0
2021-06-14 13:30:00,245.4,245.4,245.15,245.18,65853.0,245.4,245.4,245.15,245.18,65853.0
2021-06-14 13:40:00,245.2,245.28,244.98,245.05,80088.0,245.2,245.28,244.98,245.05,80088.0
2021-06-14 13:50:00,245.02,245.05,244.44,244.59,171774.0,245.02,245.05,244.44,244.59,171774.0
2021-06-14 14:00:00,244.59,244.82,244.44,244.78,95115.0,244.59,244.82,244.44,244.78,95115.0
2021-06-14 14:10:00,244.8,244.96,244.64,244.64,70740.0,244.8,244.96,244.64,244.64,70740.0
2021-06-14 14:20:00,244.64,244.8,244.4,244.72,113196.0,244.64,244.8,244.4,244.72,113196.0
2021-06-14 14:30:00,244.74,244.94,244.59,244.69,103561.0,244.74,244.94,244.59,244.69,103561.0
2021-06-14 14:40:00,244.67,244.99,244.6,244.97,78287.0,244.67,244.99,244.6,244.97,78287.0
2021-06-14 14:50:00,244.96,245.03,244.82,244.97,79685.0,244.96,245.03,244.82,244.97,79685.0
2021-06-14 15:00:00,244.95,245.18,244.8,244.9,124129.0,244.95,245.18,244.8,244.9,124129.0
2021-06-14 15:10:00,244.9,245.15,244.8,244.91,109540.0,244.9,245.15,244.8,244.91,109540.0
2021-06-14 15:20:00,244.9,244.97,244.47,244.63,138173.0,244.9,244.97,244.47,244.63,138173.0
2021-06-14 15:30:00,244.62,245.17,244.6,245.15,204537.0,244.62,245.17,244.6,245.15,204537.0
2021-06-14 15:40:00,245.15,245.27,244.81,245.05,188230.0,245.15,245.27,244.81,245.05,188230.0
2021-06-14 15:50:00,245.06,245.14,244.8,245.12,326867.0,245.06,245.14,244.8,245.12,326867.0
2021-06-15 09:30:00,245.36,248.13,245.2,246.24,1027309.0,245.36,248.13,245.2,246.24,1027309.0
2021-06-15 09:40:00,246.24,246.59,245.36,245.68,547010.0,246.24,246.59,245.36,245.68,547010.0
2021-06-15 09:50:00,245.7,246.65,245.38,246.26,473758.0,245.7,246.65,245.38,246.26,473758.0
2021-06-15 10:00:00,246.22,247.26,246.17,247.1,490551.0,246.22,247.26,246.17,247.1,490551.0
2021-06-15 10:10:00,247.08,247.62,246.63,247.35,527028.0,247.08,247.62,246.63,247.35,527028.0
2021-06-15 10:20:00,247.38,247.58,246.0,246.15,354754.0,247.38,247.58,246.0,246.15,354754.0
2021-06-15 10:30:00,246.16,246.22,245.61,245.9,158005.0,246.16,246.22,245.61,245.9,158005.0
2021-06-15 10:40:00,245.92,245.94,244.96,245.26,185015.0,245.92,245.94,244.96,245.26,185015.0
2021-06-15 10:50:00,245.23,245.48,245.03,245.47,132649.0,245.23,245.48,245.03,245.47,132649.0
2021-06-15 11:00:00,245.45,245.65,245.11,245.5,105094.0,245.45,245.65,245.11,245.5,105094.0
2021-06-15 11:10:00,245.49,245.52,245.08,245.15,170311.0,245.49,245.52,245.08,245.15,170311.0
2021-06-15 11:20:00,245.19,245.82,244.94,245.69,339766.0,245.19,245.82,244.94,245.69,339766.0
2021-06-15 11:30:00,245.68,245.7,245.19,245.33,134585.0,245.68,245.7,245.19,245.33,134585.0
2021-06-15 11:40:00,245.35,245.76,245.35,245.67,143053.0,245.35,245.76,245.35,245.67,143053.0
2021-06-15 11:50:00,245.69,245.8,245.29,245.64,58551.0,245.69,245.8,245.29,245.64,58551.0
2021-06-15 12:00:00,245.63,246.44,245.57,246.43,109347.0,245.63,246.44,245.57,246.43,109347.0
2021-06-15 12:10:00,246.42,246.44,245.96,246.29,154478.0,246.42,246.44,245.96,246.29,154478.0
2021-06-15 12:20:00,246.3,247.21,246.3,247.15,198615.0,246.3,247.21,246.3,247.15,198615.0
2021-06-15 12:30:00,247.14,247.31,246.62,247.02,123534.0,247.14,247.31,246.62,247.02,123534.0
2021-06-15 12:40:00,246.99,247.26,246.77,247.26,80163.0,246.99,247.26,246.77,247.26,80163.0
2021-06-15 12:50:00,247.24,247.28,246.8,246.81,66371.0,247.24,247.28,246.8,246.81,66371.0
2021-06-15 13:00:00,246.82,247.09,246.44,246.91,104616.0,246.82,247.09,246.44,246.91,104616.0
2021-06-15 13:10:00,246.89,247.16,246.73,246.98,53821.0,246.89,247.16,246.73,246.98,53821.0
2021-06-15 13:20:00,246.95,247.2,246.86,246.92,56789.0,246.95,247.2,246.86,246.92,56789.0
2021-06-15 13:30:00,246.88,247.25,246.8,247.24,73031.0,246.88,247.25,246.8,247.24,73031.0
2021-06-15 13:40:00,247.25,247.88,247.22,247.86,198869.0,247.25,247.88,247.22,247.86,198869.0
2021-06-15 13:50:00,247.85,248.2,247.71,247.89,255133.0,247.85,248.2,247.71,247.89,255133.0
2021-06-15 14:00:00,247.89,248.38,247.89,248.16,310084.0,247.89,248.38,247.89,248.16,310084.0
2021-06-15 14:10:00,248.14,248.51,247.82,248.26,218275.0,248.14,248.51,247.82,248.26,218275.0
2021-06-15 14:20:00,248.25,248.25,247.72,247.79,114384.0,248.25,248.25,247.72,247.79,114384.0
2021-06-15 14:30:00,247.76,247.85,247.62,247.8,70176.0,247.76,247.85,247.62,247.8,70176.0
2021-06-15 14:40:00,247.78,247.92,247.47,247.53,103284.0,247.78,247.92,247.47,247.53,103284.0
2021-06-15 14:50:00,247.55,247.87,247.37,247.72,89655.0,247.55,247.87,247.37,247.72,89655.0
2021-06-15 15:00:00,247.69,247.86,247.45,247.54,60354.0,247.69,247.86,247.45,247.54,60354.0
2021-06-15 15:10:00,247.53,247.56,247.34,247.45,65674.0,247.53,247.56,247.34,247.45,65674.0
2021-06-15 15:20:00,247.48,247.53,246.93,246.99,94520.0,247.48,247.53,246.93,246.99,94520.0
2021-06-15 15:30:00,246.97,247.04,246.21,246.4,199387.0,246.97,247.04,246.21,246.4,199387.0
2021-06-15 15:40:00,246.42,246.62,246.31,246.52,157395.0,246.42,246.62,246.31,246.52,157395.0
2021-06-15 15:50:00,246.53,246.79,246.27,246.56,281168.0,246.53,246.79,246.27,246.56,281168.0
2021-06-16 09:30:00,245.25,246.05,244.52,245.12,661030.0,245.25,246.05,244.52,245.12,661030.0
2021-06-16 09:40:00,245.07,245.35,244.21,244.66,431964.0,245.07,245.35,244.21,244.66,431964.0
2021-06-16 09:50:00,244.68,244.7,243.72,243.84,426300.0,244.68,244.7,243.72,243.84,426300.0
2021-06-16 10:00:00,243.84,244.29,243.49,243.77,441840.0,243.84,244.29,243.49,243.77,441840.0
2021-06-16 10:10:00,243.79,244.45,243.7,243.94,205228.0,243.79,244.45,243.7,243.94,205228.0
2021-06-16 10:20:00,243.94,244.3,243.63,243.78,146937.0,243.94,244.3,243.63,243.78,146937.0
2021-06-16 10:30:00,243.81,244.2,243.7,244.18,118897.0,243.81,244.2,243.7,244.18,118897.0
2021-06-16 10:40:00,244.16,244.54,244.03,244.19,136220.0,244.16,244.54,244.03,244.19,136220.0
2021-06-16 10:50:00,244.19,244.48,244.0,244.12,88843.0,244.19,244.48,244.0,244.12,88843.0
2021-06-16 11:00:00,244.13,244.67,244.12,244.35,146701.0,244.13,244.67,244.12,244.35,146701.0
2021-06-16 11:10:00,244.35,244.77,244.25,244.68,96825.0,244.35,244.77,244.25,244.68,96825.0
2021-06-16 11:20:00,244.64,244.92,244.42,244.8,107269.0,244.64,244.92,244.42,244.8,107269.0
2021-06-16 11:30:00,244.76,245.47,244.74,245.39,116413.0,244.76,245.47,244.74,245.39,116413.0
2021-06-16 11:40:00,245.38,246.07,245.38,245.81,194997.0,245.38,246.07,245.38,245.81,194997.0
2021-06-16 11:50:00,245.84,246.0,245.6,245.6,68243.0,245.84,246.0,245.6,245.6,68243.0
2021-06-16 12:00:00,245.62,245.94,245.56,245.74,53243.0,245.62,245.94,245.56,245.74,53243.0
2021-06-16 12:10:00,245.73,245.75,244.93,245.16,116037.0,245.73,245.75,244.93,245.16,116037.0
2021-06-16 12:20:00,245.16,245.2,244.62,244.69,67915.0,245.16,245.2,244.62,244.69,67915.0
2021-06-16 12:30:00,244.68,244.87,244.09,244.15,82285.0,244.68,244.87,244.09,244.15,82285.0
2021-06-16 12:40:00,244.14,244.36,244.07,244.1,68797.0,244.14,244.36,244.07,244.1,68797.0
2021-06-16 12:50:00,244.09,244.4,244.02,244.35,66346.0,244.09,244.4,244.02,244.35,66346.0
2021-06-16 13:00:00,244.36,244.38,243.74,243.84,81685.0,244.36,244.38,243.74,243.84,81685.0
2021-06-16 13:10:00,243.84,244.08,243.74,243.86,67419.0,243.84,244.08,243.74,243.86,67419.0
2021-06-16 13:20:00,243.83,243.86,243.35,243.46,115786.0,243.83,243.86,243.35,243.46,115786.0
2021-06-16 13:30:00,243.45,243.98,243.36,243.91,81805.0,243.45,243.98,243.36,243.91,81805.0
2021-06-16 13:40:00,243.92,244.09,243.5,243.55,74973.0,243.92,244.09,243.5,243.55,74973.0
2021-06-16 13:50:00,243.56,244.05,243.39,243.87,99133.0,243.56,244.05,243.39,243.87,99133.0
2021-06-16 14:00:00,243.87,244.49,241.76,243.98,511485.0,243.87,244.49,241.76,243.98,511485.0
2021-06-16 14:10:00,243.97,244.38,241.83,242.05,274861.0,243.97,244.38,241.83,242.05,274861.0
2021-06-16 14:20:00,242.05,243.32,241.88,243.16,200284.0,242.05,243.32,241.88,243.16,200284.0
2021-06-16 14:30:00,243.07,243.29,242.15,242.64,221793.0,243.07,243.29,242.15,242.64,221793.0
2021-06-16 14:40:00,242.62,242.62,241.55,241.71,304053.0,242.62,242.62,241.55,241.71,304053.0
2021-06-16 14:50:00,241.71,242.82,241.68,242.51,253686.0,241.71,242.82,241.68,242.51,253686.0
2021-06-16 15:00:00,242.48,242.95,242.09,242.83,125843.0,242.48,242.95,242.09,242.83,125843.0
2021-06-16 15:10:00,242.87,243.63,242.82,243.6,216753.0,242.87,243.63,242.82,243.6,216753.0
2021-06-16 15:20:00,243.59,243.87,243.0,243.11,172018.0,243.59,243.87,243.0,243.11,172018.0
2021-06-16 15:30:00,243.14,243.35,242.65,243.16,199443.0,243.14,243.35,242.65,243.16,199443.0
2021-06-16 15:40:00,243.14,243.37,242.8,242.88,220743.0,243.14,243.37,242.8,242.88,220743.0
2021-06-16 15:50:00,242.85,242.94,242.16,242.19,391242.0,242.85,242.94,242.16,242.19,391242.0
2021-06-17 09:30:00,241.96,243.5,241.95,243.09,614653.0,241.96,243.5,241.95,243.09,614653.0
2021-06-17 09:40:00,243.1,243.1,241.95,241.97,552151.0,243.1,243.1,241.95,241.97,552151.0
2021-06-17 09:50:00,241.98,242.54,241.62,242.49,279243.0,241.98,242.54,241.62,242.49,279243.0
2021-06-17 10:00:00,242.44,242.75,241.5,241.55,265338.0,242.44,242.75,241.5,241.55,265338.0
2021-06-17 10:10:00,241.56,241.6,241.06,241.56,202556.0,241.56,241.6,241.06,241.56,202556.0
2021-06-17 10:20:00,241.6,241.88,241.36,241.36,155933.0,241.6,241.88,241.36,241.36,155933.0
2021-06-17 10:30:00,241.36,241.97,241.08,241.69,183223.0,241.36,241.97,241.08,241.69,183223.0
2021-06-17 10:40:00,241.72,242.05,241.17,241.48,116786.0,241.72,242.05,241.17,241.48,116786.0
2021-06-17 10:50:00,241.45,241.69,240.76,240.9,207620.0,241.45,241.69,240.76,240.9,207620.0
2021-06-17 11:00:00,240.95,241.07,240.33,240.44,207580.0,240.95,241.07,240.33,240.44,207580.0
2021-06-17 11:10:00,240.44,240.7,239.9,240.7,319711.0,240.44,240.7,239.9,240.7,319711.0
2021-06-17 11:20:00,240.7,240.7,239.97,240.52,171469.0,240.7,240.7,239.97,240.52,171469.0
2021-06-17 11:30:00,240.51,241.12,240.4,241.11,141925.0,240.51,241.12,240.4,241.11,141925.0
2021-06-17 11:40:00,241.13,241.27,240.78,241.15,125241.0,241.13,241.27,240.78,241.15,125241.0
2021-06-17 11:50:00,241.12,241.12,238.76,239.15,371706.0,241.12,241.12,238.76,239.15,371706.0
2021-06-17 12:00:00,239.15,239.35,238.73,238.97,199332.0,239.15,239.35,238.73,238.97,199332.0
2021-06-17 12:10:00,238.99,239.33,238.2,238.2,263038.0,238.99,239.33,238.2,238.2,263038.0
2021-06-17 12:20:00,238.23,238.36,237.44,237.65,290978.0,238.23,238.36,237.44,237.65,290978.0
2021-06-17 12:30:00,237.65,238.36,237.33,238.03,245134.0,237.65,238.36,237.33,238.03,245134.0
2021-06-17 12:40:00,238.06,238.62,237.82,238.57,160961.0,238.06,238.62,237.82,238.57,160961.0
2021-06-17 12:50:00,238.58,238.87,238.43,238.79,178989.0,238.58,238.87,238.43,238.79,178989.0
2021-06-17 13:00:00,238.82,239.65,238.78,239.61,179957.0,238.82,239.65,238.78,239.61,179957.0
2021-06-17 13:10:00,239.59,239.64,239.07,239.58,128591.0,239.59,239.64,239.07,239.58,128591.0
2021-06-17 13:20:00,239.63,239.78,239.27,239.65,106675.0,239.63,239.78,239.27,239.65,106675.0
2021-06-17 13:30:00,239.68,239.99,239.34,239.66,124163.0,239.68,239.99,239.34,239.66,124163.0
2021-06-17 13:40:00,239.67,240.14,239.52,239.99,105434.0,239.67,240.14,239.52,239.99,105434.0
2021-06-17 13:50:00,240.01,240.04,239.46,239.7,108305.0,240.01,240.04,239.46,239.7,108305.0
2021-06-17 14:00:00,239.74,239.76,239.33,239.34,90840.0,239.74,239.76,239.33,239.34,90840.0
2021-06-17 14:10:00,239.36,239.96,239.36,239.56,78722.0,239.36,239.96,239.36,239.56,78722.0
2021-06-17 14:20:00,239.59,239.69,239.23,239.33,114510.0,239.59,239.69,239.23,239.33,114510.0
2021-06-17 14:30:00,239.34,239.36,238.76,238.78,130152.0,239.34,239.36,238.76,238.78,130152.0
2021-06-17 14:40:00,238.78,239.09,238.74,238.95,122379.0,238.78,239.09,238.74,238.95,122379.0
2021-06-17 14:50:00,238.96,239.22,238.76,239.05,146164.0,238.96,239.22,238.76,239.05,146164.0
2021-06-17 15:00:00,239.08,239.41,238.79,239.34,138282.0,239.08,239.41,238.79,239.34,138282.0
2021-06-17 15:10:00,239.36,239.69,239.32,239.48,142170.0,239.36,239.69,239.32,239.48,142170.0
2021-06-17 15:20:00,239.48,239.74,239.25,239.58,191567.0,239.48,239.74,239.25,239.58,191567.0
2021-06-17 15:30:00,239.61,239.97,239.47,239.9,132792.0,239.61,239.97,239.47,239.9,132792.0
2021-06-17 15:40:00,239.89,239.93,239.6,239.65,115770.0,239.89,239.93,239.6,239.65,115770.0
2021-06-17 15:50:00,239.7,239.77,238.96,239.22,365742.0,239.7,239.77,238.96,239.22,365742.0
2021-06-18 09:30:00,237.77,238.9,236.15,237.27,1303608.0,237.77,238.9,236.15,237.27,1303608.0
2021-06-18 09:40:00,237.25,239.12,237.25,238.92,285398.0,237.25,239.12,237.25,238.92,285398.0
2021-06-18 09:50:00,238.93,238.94,237.16,237.64,295243.0,238.93,238.94,237.16,237.64,295243.0
2021-06-18 10:00:00,237.64,237.96,236.39,236.71,587023.0,237.64,237.96,236.39,236.71,587023.0
2021-06-18 10:10:00,236.71,237.12,236.07,236.25,430999.0,236.71,237.12,236.07,236.25,430999.0
2021-06-18 10:20:00,236.28,236.85,236.11,236.39,258836.0,236.28,236.85,236.11,236.39,258836.0
2021-06-18 10:30:00,236.42,236.81,235.8,236.65,323026.0,236.42,236.81,235.8,236.65,323026.0
2021-06-18 10:40:00,236.6,236.6,236.05,236.45,178605.0,236.6,236.6,236.05,236.45,178605.0
2021-06-18 10:50:00,236.42,236.86,236.2,236.65,262672.0,236.42,236.86,236.2,236.65,262672.0
2021-06-18 11:00:00,236.64,236.97,236.45,236.89,141892.0,236.64,236.97,236.45,236.89,141892.0
2021-06-18 11:10:00,236.89,237.42,236.79,237.28,151003.0,236.89,237.42,236.79,237.28,151003.0
2021-06-18 11:20:00,237.23,237.59,236.83,236.88,104824.0,237.23,237.59,236.83,236.88,104824.0
2021-06-18 11:30:00,236.88,238.34,236.77,238.21,245229.0,236.88,238.34,236.77,238.21,245229.0
2021-06-18 11:40:00,238.22,238.75,238.22,238.74,203840.0,238.22,238.75,238.22,238.74,203840.0
2021-06-18 11:50:00,238.74,238.98,238.24,238.37,174714.0,238.74,238.98,238.24,238.37,174714.0
2021-06-18 12:00:00,238.36,238.87,238.24,238.76,99451.0,238.36,238.87,238.24,238.76,99451.0
2021-06-18 12:10:00,238.73,238.96,238.6,238.96,94783.0,238.73,238.96,238.6,238.96,94783.0
2021-06-18 12:20:00,238.95,239.15,238.75,239.0,139613.0,238.95,239.15,238.75,239.0,139613.0
2021-06-18 12:30:00,239.01,239.01,238.4,238.46,74727.0,239.01,239.01,238.4,238.46,74727.0
2021-06-18 12:40:00,238.46,238.62,238.01,238.23,78971.0,238.46,238.62,238.01,238.23,78971.0
2021-06-18 12:50:00,238.22,238.48,238.05,238.27,46929.0,238.22,238.48,238.05,238.27,46929.0
2021-06-18 13:00:00,238.29,238.64,238.2,238.59,62734.0,238.29,238.64,238.2,238.59,62734.0
2021-06-18 13:10:00,238.53,239.31,238.52,239.1,222981.0,238.53,239.31,238.52,239.1,222981.0
2021-06-18 13:20:00,239.09,239.1,238.4,238.59,108019.0,239.09,239.1,238.4,238.59,108019.0
2021-06-18 13:30:00,238.57,239.24,238.56,239.08,119466.0,238.57,239.24,238.56,239.08,119466.0
2021-06-18 13:40:00,239.07,239.3,238.61,238.61,111609.0,239.07,239.3,238.61,238.61,111609.0
2021-06-18 13:50:00,238.63,238.66,238.3,238.57,80770.0,238.63,238.66,238.3,238.57,80770.0
2021-06-18 14:00:00,238.53,238.94,238.36,238.49,72230.0,238.53,238.94,238.36,238.49,72230.0
2021-06-18 14:10:00,238.46,238.63,238.17,238.26,60993.0,238.46,238.63,238.17,238.26,60993.0
2021-06-18 14:20:00,238.27,238.46,238.01,238.17,55081.0,238.27,238.46,238.01,238.17,55081.0
2021-06-18 14:30:00,238.15,238.22,237.79,237.96,104410.0,238.15,238.22,237.79,237.96,104410.0
2021-06-18 14:40:00,237.92,237.93,237.5,237.59,99897.0,237.92,237.93,237.5,237.59,99897.0
2021-06-18 14:50:00,237.6,237.67,237.03,237.24,123180.0,237.6,237.67,237.03,237.24,123180.0
2021-06-18 15:00:00,237.21,237.62,237.0,237.06,111220.0,237.21,237.62,237.0,237.06,111220.0
2021-06-18 15:10:00,237.11,237.85,237.01,237.82,124619.0,237.11,237.85,237.01,237.82,124619.0
2021-06-18 15:20:00,237.79,238.04,237.49,237.56,188199.0,237.79,238.04,237.49,237.56,188199.0
2021-06-18 15:30:00,237.55,237.99,237.43,237.95,213759.0,237.55,237.99,237.43,237.95,213759.0
2021-06-18 15:40:00,237.9,238.23,237.58,237.66,372720.0,237.9,238.23,237.58,237.66,372720.0
2021-06-18 15:50:00,237.61,238.26,237.27,237.37,390199.0,237.61,238.26,237.27,237.37,390199.0
2021-06-21 09:30:00,238.66,239.1,237.25,238.79,742913.0,238.66,239.1,237.25,238.79,742913.0
2021-06-21 09:40:00,238.82,239.74,238.58,239.71,695079.0,238.82,239.74,238.58,239.71,695079.0
2021-06-21 09:50:00,239.7,240.5,239.3,240.31,649681.0,239.7,240.5,239.3,240.31,649681.0
2021-06-21 10:00:00,240.37,241.78,240.19,241.78,922728.0,240.37,241.78,240.19,241.78,922728.0
2021-06-21 10:10:00,241.79,241.88,240.15,240.15,720120.0,241.79,241.88,240.15,240.15,720120.0
2021-06-21 10:20:00,240.17,241.37,240.07,241.2,392310.0,240.17,241.37,240.07,241.2,392310.0
2021-06-21 10:30:00,241.21,241.63,241.05,241.59,357202.0,241.21,241.63,241.05,241.59,357202.0
2021-06-21 10:40:00,241.63,241.85,241.17,241.34,360434.0,241.63,241.85,241.17,241.34,360434.0
2021-06-21 10:50:00,241.34,241.61,240.96,241.59,290968.0,241.34,241.61,240.96,241.59,290968.0
2021-06-21 11:00:00,241.61,241.87,240.69,241.19,345060.0,241.61,241.87,240.69,241.19,345060.0
2021-06-21 11:10:00,241.19,242.22,241.1,242.11,452872.0,241.19,242.22,241.1,242.11,452872.0
2021-06-21 11:20:00,242.12,242.28,241.5,241.61,300288.0,242.12,242.28,241.5,241.61,300288.0
2021-06-21 11:30:00,241.6,241.73,241.32,241.37,115055.0,241.6,241.73,241.32,241.37,115055.0
2021-06-21 11:40:00,241.35,242.03,241.34,241.92,169918.0,241.35,242.03,241.34,241.92,169918.0
2021-06-21 11:50:00,241.89,242.2,241.75,241.93,102506.0,241.89,242.2,241.75,241.93,102506.0
2021-06-21 12:00:00,241.89,242.38,241.87,242.2,102902.0,241.89,242.38,241.87,242.2,102902.0
2021-06-21 12:10:00,242.2,242.77,242.16,242.69,143111.0,242.2,242.77,242.16,242.69,143111.0
2021-06-21 12:20:00,242.71,243.03,242.55,242.89,121284.0,242.71,243.03,242.55,242.89,121284.0
2021-06-21 12:30:00,242.89,242.99,242.63,242.66,86468.0,242.89,242.99,242.63,242.66,86468.0
2021-06-21 12:40:00,242.68,243.57,242.37,243.48,446639.0,242.68,243.57,242.37,243.48,446639.0
2021-06-21 12:50:00,243.5,243.75,243.16,243.47,270480.0,243.5,243.75,243.16,243.47,270480.0
2021-06-21 13:00:00,243.45,244.34,243.28,244.13,309342.0,243.45,244.34,243.28,244.13,309342.0
2021-06-21 13:10:00,244.13,244.59,244.13,244.57,233770.0,244.13,244.59,244.13,244.57,233770.0
2021-06-21 13:20:00,244.56,244.69,244.28,244.66,175306.0,244.56,244.69,244.28,244.66,175306.0
2021-06-21 13:30:00,244.68,245.42,244.6,245.29,354433.0,244.68,245.42,244.6,245.29,354433.0
2021-06-21 13:40:00,245.3,245.62,244.95,245.02,253945.0,245.3,245.62,244.95,245.02,253945.0
2021-06-21 13:50:00,245.01,245.19,244.68,245.11,266002.0,245.01,245.19,244.68,245.11,266002.0
2021-06-21 14:00:00,245.14,245.52,244.8,244.82,227062.0,245.14,245.52,244.8,244.82,227062.0
2021-06-21 14:10:00,244.81,244.86,244.43,244.43,332282.0,244.81,244.86,244.43,244.43,332282.0
2021-06-21 14:20:00,244.47,244.47,244.01,244.1,266793.0,244.47,244.47,244.01,244.1,266793.0
2021-06-21 14:30:00,244.14,244.56,243.9,244.24,283417.0,244.14,244.56,243.9,244.24,283417.0
2021-06-21 14:40:00,244.25,244.32,243.79,243.92,79255.0,244.25,244.32,243.79,243.92,79255.0
2021-06-21 14:50:00,243.93,244.57,243.9,244.5,88487.0,243.93,244.57,243.9,244.5,88487.0
2021-06-21 15:00:00,244.48,245.09,244.36,245.07,146053.0,244.48,245.09,244.36,245.07,146053.0
2021-06-21 15:10:00,245.05,245.07,244.33,244.5,141431.0,245.05,245.07,244.33,244.5,141431.0
2021-06-21 15:20:00,244.52,244.53,243.75,244.38,122534.0,244.52,244.53,243.75,244.38,122534.0
2021-06-21 15:30:00,244.37,244.94,244.27,244.71,145594.0,244.37,244.94,244.27,244.71,145594.0
2021-06-21 15:40:00,244.72,244.85,244.4,244.71,209435.0,244.72,244.85,244.4,244.71,209435.0
2021-06-21 15:50:00,244.74,245.43,244.74,245.23,512706.0,244.74,245.43,244.74,245.23,512706.0
2021-06-22 09:30:00,244.94,244.94,242.52,242.59,480471.0,244.94,244.94,242.52,242.59,480471.0
2021-06-22 09:40:00,242.57,243.64,242.3,243.19,319627.0,242.57,243.64,242.3,243.19,319627.0
2021-06-22 09:50:00,243.17,243.36,242.02,242.2,291188.0,243.17,243.36,242.02,242.2,291188.0
2021-06-22 10:00:00,242.26,242.97,242.1,242.91,361782.0,242.26,242.97,242.1,242.91,361782.0
2021-06-22 10:10:00,242.96,243.05,242.26,242.82,379360.0,242.96,243.05,242.26,242.82,379360.0
2021-06-22 10:20:00,242.8,243.05,241.82,241.86,500695.0,242.8,243.05,241.82,241.86,500695.0
2021-06-22 10:30:00,241.86,242.0,241.08,241.22,490622.0,241.86,242.0,241.08,241.22,490622.0
2021-06-22 10:40:00,241.19,241.75,241.15,241.41,355640.0,241.19,241.75,241.15,241.41,355640.0
2021-06-22 10:50:00,241.37,241.88,241.28,241.59,256577.0,241.37,241.88,241.28,241.59,256577.0
2021-06-22 11:00:00,241.61,241.77,241.23,241.65,252276.0,241.61,241.77,241.23,241.65,252276.0
2021-06-22 11:10:00,241.71,242.03,241.3,241.3,344148.0,241.71,242.03,241.3,241.3,344148.0
2021-06-22 11:20:00,241.3,241.56,241.16,241.34,203899.0,241.3,241.56,241.16,241.34,203899.0
2021-06-22 11:30:00,241.34,241.65,241.25,241.37,290760.0,241.34,241.65,241.25,241.37,290760.0
2021-06-22 11:40:00,241.36,241.59,241.25,241.54,179204.0,241.36,241.59,241.25,241.54,179204.0
2021-06-22 11:50:00,241.54,241.88,241.51,241.79,194157.0,241.54,241.88,241.51,241.79,194157.0
2021-06-22 12:00:00,241.8,242.54,241.77,242.31,284210.0,241.8,242.54,241.77,242.31,284210.0
2021-06-22 12:10:00,242.31,242.43,242.06,242.18,83015.0,242.31,242.43,242.06,242.18,83015.0
2021-06-22 12:20:00,242.17,242.3,241.94,242.24,65703.0,242.17,242.3,241.94,242.24,65703.0
2021-06-22 12:30:00,242.22,242.39,242.01,242.02,74553.0,242.22,242.39,242.01,242.02,74553.0
2021-06-22 12:40:00,242.01,242.67,241.97,242.64,106258.0,242.01,242.67,241.97,242.64,106258.0
2021-06-22 12:50:00,242.62,242.63,242.34,242.45,65019.0,242.62,242.63,242.34,242.45,65019.0
2021-06-22 13:00:00,242.41,242.65,242.3,242.41,57917.0,242.41,242.65,242.3,242.41,57917.0
2021-06-22 13:10:00,242.44,242.54,242.15,242.23,59740.0,242.44,242.54,242.15,242.23,59740.0
2021-06-22 13:20:00,242.25,242.34,242.05,242.26,50198.0,242.25,242.34,242.05,242.26,50198.0
2021-06-22 13:30:00,242.25,242.62,242.13,242.54,95105.0,242.25,242.62,242.13,242.54,95105.0
2021-06-22 13:40:00,242.51,243.35,242.47,243.17,206255.0,242.51,243.35,242.47,243.17,206255.0
2021-06-22 13:50:00,243.17,243.24,242.88,243.14,98537.0,243.17,243.24,242.88,243.14,98537.0
2021-06-22 14:00:00,243.15,243.54,242.98,243.19,110296.0,243.15,243.54,242.98,243.19,110296.0
2021-06-22 14:10:00,243.16,243.84,243.09,243.43,154341.0,243.16,243.84,243.09,243.43,154341.0
2021-06-22 14:20:00,243.43,243.71,243.43,243.54,112805.0,243.43,243.71,243.43,243.54,112805.0
2021-06-22 14:30:00,243.53,243.89,243.33,243.85,121984.0,243.53,243.89,243.33,243.85,121984.0
2021-06-22 14:40:00,243.86,243.88,243.57,243.67,81943.0,243.86,243.88,243.57,243.67,81943.0
2021-06-22 14:50:00,243.64,243.95,243.45,243.77,85614.0,243.64,243.95,243.45,243.77,85614.0
2021-06-22 15:00:00,243.77,244.08,243.74,244.06,97220.0,243.77,244.08,243.74,244.06,97220.0
2021-06-22 15:10:00,244.05,244.4,244.03,244.1,181822.0,244.05,244.4,244.03,244.1,181822.0
2021-06-22 15:20:00,244.15,244.5,244.13,244.48,156836.0,244.15,244.5,244.13,244.48,156836.0
2021-06-22 15:30:00,244.5,244.61,244.08,244.21,143016.0,244.5,244.61,244.08,244.21,143016.0
2021-06-22 15:40:00,244.24,244.3,243.9,244.02,171008.0,244.24,244.3,243.9,244.02,171008.0
2021-06-22 15:50:00,243.97,244.25,243.65,243.75,289533.0,243.97,244.25,243.65,243.75,289533.0
2021-06-23 09:30:00,244.8,245.83,244.18,245.75,670273.0,244.8,245.83,244.18,245.75,670273.0
2021-06-23 09:40:00,245.83,246.15,244.97,245.26,435370.0,245.83,246.15,244.97,245.26,435370.0
2021-06-23 09:50:00,245.29,245.48,244.61,244.89,323445.0,245.29,245.48,244.61,244.89,323445.0
2021-06-23 10:00:00,244.9,245.02,243.89,245.0,318253.0,244.9,245.02,243.89,245.0,318253.0
2021-06-23 10:10:00,244.95,245.92,244.85,245.79,342539.0,244.95,245.92,244.85,245.79,342539.0
2021-06-23 10:20:00,245.81,246.06,245.41,245.47,447623.0,245.81,246.06,245.41,245.47,447623.0
2021-06-23 10:30:00,245.49,245.95,245.2,245.95,337642.0,245.49,245.95,245.2,245.95,337642.0
2021-06-23 10:40:00,245.93,246.37,245.88,246.09,365697.0,245.93,246.37,245.88,246.09,365697.0
2021-06-23 10:50:00,246.09,246.87,246.03,246.13,348044.0,246.09,246.87,246.03,246.13,348044.0
2021-06-23 11:00:00,246.15,246.32,245.19,245.25,245724.0,246.15,246.32,245.19,245.25,245724.0
2021-06-23 11:10:00,245.23,245.7,244.98,245.7,220623.0,245.23,245.7,244.98,245.7,220623.0
2021-06-23 11:20:00,245.7,246.1,245.39,246.0,317611.0,245.7,246.1,245.39,246.0,317611.0
2021-06-23 11:30:00,246.0,246.17,245.24,245.78,205946.0,246.0,246.17,245.24,245.78,205946.0
2021-06-23 11:40:00,245.77,245.9,245.3,245.51,150776.0,245.77,245.9,245.3,245.51,150776.0
2021-06-23 11:50:00,245.48,245.54,244.75,244.93,97364.0,245.48,245.54,244.75,244.93,97364.0
2021-06-23 12:00:00,244.92,245.05,244.4,244.49,127658.0,244.92,245.05,244.4,244.49,127658.0
2021-06-23 12:10:00,244.5,244.87,244.44,244.52,111803.0,244.5,244.87,244.44,244.52,111803.0
2021-06-23 12:20:00,244.52,244.8,244.45,244.53,179645.0,244.52,244.8,244.45,244.53,179645.0
2021-06-23 12:30:00,244.52,244.9,244.01,244.08,185438.0,244.52,244.9,244.01,244.08,185438.0
2021-06-23 12:40:00,244.04,244.55,243.92,244.16,127435.0,244.04,244.55,243.92,244.16,127435.0
2021-06-23 12:50:00,244.15,244.24,243.84,244.08,104758.0,244.15,244.24,243.84,244.08,104758.0
2021-06-23 13:00:00,244.04,244.21,243.94,244.0,81255.0,244.04,244.21,243.94,244.0,81255.0
2021-06-23 13:10:00,244.01,244.1,243.86,243.9,79008.0,244.01,244.1,243.86,243.9,79008.0
2021-06-23 13:20:00,243.87,243.95,243.44,243.5,120907.0,243.87,243.95,243.44,243.5,120907.0
2021-06-23 13:30:00,243.52,243.66,243.35,243.43,113540.0,243.52,243.66,243.35,243.43,113540.0
2021-06-23 13:40:00,243.46,243.75,243.42,243.6,77718.0,243.46,243.75,243.42,243.6,77718.0
2021-06-23 13:50:00,243.58,243.63,243.42,243.56,59519.0,243.58,243.63,243.42,243.56,59519.0
2021-06-23 14:00:00,243.57,243.75,243.42,243.48,70836.0,243.57,243.75,243.42,243.48,70836.0
2021-06-23 14:10:00,243.5,243.58,243.17,243.31,75562.0,243.5,243.58,243.17,243.31,75562.0
2021-06-23 14:20:00,243.33,243.67,243.21,243.57,64921.0,243.33,243.67,243.21,243.57,64921.0
2021-06-23 14:30:00,243.56,244.06,243.5,243.9,135788.0,243.56,244.06,243.5,243.9,135788.0
2021-06-23 14:40:00,243.89,243.89,243.51,243.54,68794.0,243.89,243.89,243.51,243.54,68794.0
2021-06-23 14:50:00,243.52,244.01,243.47,243.93,92640.0,243.52,244.01,243.47,243.93,92640.0
2021-06-23 15:00:00,243.91,244.09,243.85,244.05,103058.0,243.91,244.09,243.85,244.05,103058.0
2021-06-23 15:10:00,244.04,244.19,243.9,244.03,120398.0,244.04,244.19,243.9,244.03,120398.0
2021-06-23 15:20:00,244.05,244.17,243.92,244.15,66192.0,244.05,244.17,243.92,244.15,66192.0
2021-06-23 15:30:00,244.15,244.4,244.1,244.2,169205.0,244.15,244.4,244.1,244.2,169205.0
2021-06-23 15:40:00,244.17,244.3,243.65,243.7,155827.0,244.17,244.3,243.65,243.7,155827.0
2021-06-23 15:50:00,243.69,243.79,243.41,243.51,328525.0,243.69,243.79,243.41,243.51,328525.0
2021-06-24 09:30:00,245.2,245.67,243.7,244.88,685575.0,245.2,245.67,243.7,244.88,685575.0
2021-06-24 09:40:00,244.91,246.28,244.91,246.15,822301.0,244.91,246.28,244.91,246.15,822301.0
2021-06-24 09:50:00,246.17,246.89,245.63,246.58,533955.0,246.17,246.89,245.63,246.58,533955.0
2021-06-24 10:00:00,246.57,247.34,246.52,246.84,748146.0,246.57,247.34,246.52,246.84,748146.0
2021-06-24 10:10:00,246.87,247.68,246.8,247.14,567649.0,246.87,247.68,246.8,247.14,567649.0
2021-06-24 10:20:00,247.13,248.01,246.98,247.83,376094.0,247.13,248.01,246.98,247.83,376094.0
2021-06-24 10:30:00,247.88,248.27,247.75,247.93,267670.0,247.88,248.27,247.75,247.93,267670.0
2021-06-24 10:40:00,247.91,248.39,247.75,248.17,214464.0,247.91,248.39,247.75,248.17,214464.0
2021-06-24 10:50:00,248.2,248.59,247.93,248.41,418223.0,248.2,248.59,247.93,248.41,418223.0
2021-06-24 11:00:00,248.38,249.0,248.38,248.85,392395.0,248.38,249.0,248.38,248.85,392395.0
2021-06-24 11:10:00,248.86,249.29,248.62,248.8,308621.0,248.86,249.29,248.62,248.8,308621.0
2021-06-24 11:20:00,248.8,249.37,248.68,249.33,309108.0,248.8,249.37,248.68,249.33,309108.0
2021-06-24 11:30:00,249.29,249.34,248.62,248.83,267259.0,249.29,249.34,248.62,248.83,267259.0
2021-06-24 11:40:00,248.84,249.29,248.75,249.19,198892.0,248.84,249.29,248.75,249.19,198892.0
2021-06-24 11:50:00,249.19,249.44,248.86,248.92,196740.0,249.19,249.44,248.86,248.92,196740.0
2021-06-24 12:00:00,248.94,249.3,248.78,248.78,133822.0,248.94,249.3,248.78,248.78,133822.0
2021-06-24 12:10:00,248.8,249.31,248.72,249.25,136838.0,248.8,249.31,248.72,249.25,136838.0
2021-06-24 12:20:00,249.24,249.38,249.01,249.21,93808.0,249.24,249.38,249.01,249.21,93808.0
2021-06-24 12:30:00,249.18,249.2,248.75,248.94,65177.0,249.18,249.2,248.75,248.94,65177.0
2021-06-24 12:40:00,248.97,249.49,248.92,249.41,138167.0,248.97,249.49,248.92,249.41,138167.0
2021-06-24 12:50:00,249.42,249.8,249.42,249.65,279925.0,249.42,249.8,249.42,249.65,279925.0
2021-06-24 13:00:00,249.69,250.45,249.33,250.26,404612.0,249.69,250.45,249.33,250.26,404612.0
2021-06-24 13:10:00,250.29,250.44,249.96,250.01,221661.0,250.29,250.44,249.96,250.01,221661.0
2021-06-24 13:20:00,250.01,250.16,249.8,249.84,119208.0,250.01,250.16,249.8,249.84,119208.0
2021-06-24 13:30:00,249.85,250.31,249.77,250.26,141151.0,249.85,250.31,249.77,250.26,141151.0
2021-06-24 13:40:00,250.26,250.54,249.98,250.08,165725.0,250.26,250.54,249.98,250.08,165725.0
2021-06-24 13:50:00,250.08,250.28,249.84,250.23,113343.0,250.08,250.28,249.84,250.23,113343.0
2021-06-24 14:00:00,250.24,250.73,250.24,250.65,159056.0,250.24,250.73,250.24,250.65,159056.0
2021-06-24 14:10:00,250.62,250.74,250.34,250.38,213695.0,250.62,250.74,250.34,250.38,213695.0
2021-06-24 14:20:00,250.39,250.46,250.13,250.31,134189.0,250.39,250.46,250.13,250.31,134189.0
2021-06-24 14:30:00,250.32,250.55,250.23,250.46,73971.0,250.32,250.55,250.23,250.46,73971.0
2021-06-24 14:40:00,250.42,250.6,250.3,250.41,63538.0,250.42,250.6,250.3,250.41,63538.0
2021-06-24 14:50:00,250.41,250.65,250.4,250.61,76359.0,250.41,250.65,250.4,250.61,76359.0
2021-06-24 15:00:00,250.59,250.64,250.37,250.41,105565.0,250.59,250.64,250.37,250.41,105565.0
2021-06-24 15:10:00,250.41,250.46,249.94,249.95,109419.0,250.41,250.46,249.94,249.95,109419.0
2021-06-24 15:20:00,249.94,250.0,249.47,249.91,148426.0,249.94,250.0,249.47,249.91,148426.0
2021-06-24 15:30:00,249.91,250.3,249.81,250.0,163100.0,249.91,250.3,249.81,250.0,163100.0
2021-06-24 15:40:00,250.0,250.15,249.94,250.08,132582.0,250.0,250.15,249.94,250.08,132582.0
2021-06-24 15:50:00,250.09,250.71,250.08,250.63,560785.0,250.09,250.71,250.08,250.63,560785.0
2021-06-25 09:30:00,250.75,252.3,249.07,249.72,863650.0,250.75,252.3,249.07,249.72,863650.0
2021-06-25 09:40:00,249.8,250.45,249.46,249.67,548415.0,249.8,250.45,249.46,249.67,548415.0
2021-06-25 09:50:00,249.62,249.96,249.29,249.74,367332.0,249.62,249.96,249.29,249.74,367332.0
2021-06-25 10:00:00,249.72,249.77,248.65,249.77,460786.0,249.72,249.77,248.65,249.77,460786.0
2021-06-25 10:10:00,249.79,250.83,249.6,250.83,552906.0,249.79,250.83,249.6,250.83,552906.0
2021-06-25 10:20:00,250.8,250.81,249.79,250.07,409451.0,250.8,250.81,249.79,250.07,409451.0
2021-06-25 10:30:00,250.04,250.38,249.68,249.92,370375.0,250.04,250.38,249.68,249.92,370375.0
2021-06-25 10:40:00,249.95,249.99,249.25,249.65,219543.0,249.95,249.99,249.25,249.65,219543.0
2021-06-25 10:50:00,249.6,250.0,249.59,249.7,164354.0,249.6,250.0,249.59,249.7,164354.0
2021-06-25 11:00:00,249.67,250.28,249.58,250.19,198767.0,249.67,250.28,249.58,250.19,198767.0
2021-06-25 11:10:00,250.21,250.81,250.11,250.16,313822.0,250.21,250.81,250.11,250.16,313822.0
2021-06-25 11:20:00,250.13,250.44,250.0,250.02,153222.0,250.13,250.44,250.0,250.02,153222.0
2021-06-25 11:30:00,250.03,250.03,249.51,249.62,147563.0,250.03,250.03,249.51,249.62,147563.0
2021-06-25 11:40:00,249.6,249.6,249.32,249.48,119551.0,249.6,249.6,249.32,249.48,119551.0
2021-06-25 11:50:00,249.44,249.54,249.23,249.34,75868.0,249.44,249.54,249.23,249.34,75868.0
2021-06-25 12:00:00,249.34,249.68,249.33,249.66,65626.0,249.34,249.68,249.33,249.66,65626.0
2021-06-25 12:10:00,249.66,249.88,249.56,249.85,61961.0,249.66,249.88,249.56,249.85,61961.0
2021-06-25 12:20:00,249.84,249.98,249.3,249.33,96934.0,249.84,249.98,249.3,249.33,96934.0
2021-06-25 12:30:00,249.31,249.62,249.24,249.57,72939.0,249.31,249.62,249.24,249.57,72939.0
2021-06-25 12:40:00,249.57,249.89,249.49,249.74,62080.0,249.57,249.89,249.49,249.74,62080.0
2021-06-25 12:50:00,249.76,249.9,249.66,249.73,47599.0,249.76,249.9,249.66,249.73,47599.0
2021-06-25 13:00:00,249.74,249.75,249.38,249.44,52190.0,249.74,249.75,249.38,249.44,52190.0
2021-06-25 13:10:00,249.41,249.41,249.07,249.18,85473.0,249.41,249.41,249.07,249.18,85473.0
2021-06-25 13:20:00,249.17,249.37,249.15,249.18,69359.0,249.17,249.37,249.15,249.18,69359.0
2021-06-25 13:30:00,249.15,249.25,248.67,248.74,118587.0,249.15,249.25,248.67,248.74,118587.0
2021-06-25 13:40:00,248.7,249.19,248.69,249.06,89630.0,248.7,249.19,248.69,249.06,89630.0
2021-06-25 13:50:00,249.06,249.22,248.98,249.04,62969.0,249.06,249.22,248.98,249.04,62969.0
2021-06-25 14:00:00,249.04,249.08,248.73,248.89,97561.0,249.04,249.08,248.73,248.89,97561.0
2021-06-25 14:10:00,248.88,248.98,248.62,248.76,74087.0,248.88,248.98,248.62,248.76,74087.0
2021-06-25 14:20:00,248.76,249.08,248.65,249.02,64194.0,248.76,249.08,248.65,249.02,64194.0
2021-06-25 14:30:00,249.0,249.21,248.94,249.01,70753.0,249.0,249.21,248.94,249.01,70753.0
2021-06-25 14:40:00,248.99,249.05,248.82,249.05,47725.0,248.99,249.05,248.82,249.05,47725.0
2021-06-25 14:50:00,249.06,249.28,248.95,249.16,54785.0,249.06,249.28,248.95,249.16,54785.0
2021-06-25 15:00:00,249.17,249.45,249.11,249.36,72469.0,249.17,249.45,249.11,249.36,72469.0
2021-06-25 15:10:00,249.39,249.63,249.25,249.53,82146.0,249.39,249.63,249.25,249.53,82146.0
2021-06-25 15:20:00,249.52,249.54,249.08,249.11,84117.0,249.52,249.54,249.08,249.11,84117.0
2021-06-25 15:30:00,249.13,249.14,248.78,248.82,131739.0,249.13,249.14,248.78,248.82,131739.0
2021-06-25 15:40:00,248.85,249.05,248.61,248.65,193277.0,248.85,249.05,248.61,248.65,193277.0
2021-06-25 15:50:00,248.64,248.94,248.28,248.3,417899.0,248.64,248.94,248.28,248.3,417899.0
2021-06-28 09:30:00,244.73,245.08,242.9,243.16,1203419.0,244.73,245.08,242.9,243.16,1203419.0
2021-06-28 09:40:00,243.17,243.17,241.22,241.56,846326.0,243.17,243.17,241.22,241.56,846326.0
2021-06-28 09:50:00,241.54,242.25,241.14,242.14,800404.0,241.54,242.25,241.14,242.14,800404.0
2021-06-28 10:00:00,242.09,242.29,241.27,241.66,541413.0,242.09,242.29,241.27,241.66,541413.0
2021-06-28 10:10:00,241.65,241.73,240.43,241.23,764399.0,241.65,241.73,240.43,241.23,764399.0
2021-06-28 10:20:00,241.26,241.27,240.59,241.03,482919.0,241.26,241.27,240.59,241.03,482919.0
2021-06-28 10:30:00,241.03,241.09,239.91,240.29,657597.0,241.03,241.09,239.91,240.29,657597.0
2021-06-28 10:40:00,240.27,240.5,240.03,240.49,455373.0,240.27,240.5,240.03,240.49,455373.0
2021-06-28 10:50:00,240.5,241.46,240.48,241.46,514245.0,240.5,241.46,240.48,241.46,514245.0
2021-06-28 11:00:00,241.44,241.7,240.72,241.55,441720.0,241.44,241.7,240.72,241.55,441720.0
2021-06-28 11:10:00,241.53,241.81,241.13,241.28,316440.0,241.53,241.81,241.13,241.28,316440.0
2021-06-28 11:20:00,241.27,241.57,240.8,240.98,334879.0,241.27,241.57,240.8,240.98,334879.0
2021-06-28 11:30:00,240.95,241.2,240.61,240.98,363915.0,240.95,241.2,240.61,240.98,363915.0
2021-06-28 11:40:00,240.96,241.05,240.31,240.49,356342.0,240.96,241.05,240.31,240.49,356342.0
2021-06-28 11:50:00,240.5,240.6,240.14,240.28,265870.0,240.5,240.6,240.14,240.28,265870.0
2021-06-28 12:00:00,240.27,240.38,239.73,239.76,332491.0,240.27,240.38,239.73,239.76,332491.0
2021-06-28 12:10:00,239.75,240.01,239.67,239.79,228207.0,239.75,240.01,239.67,239.79,228207.0
2021-06-28 12:20:00,239.77,239.9,239.45,239.7,227388.0,239.77,239.9,239.45,239.7,227388.0
2021-06-28 12:30:00,239.68,239.78,239.43,239.52,188800.0,239.68,239.78,239.43,239.52,188800.0
2021-06-28 12:40:00,239.5,240.17,239.42,240.16,269059.0,239.5,240.17,239.42,240.16,269059.0
2021-06-28 12:50:00,240.16,240.25,239.76,240.04,210250.0,240.16,240.25,239.76,240.04,210250.0
2021-06-28 13:00:00,240.06,240.09,239.63,239.78,177095.0,240.06,240.09,239.63,239.78,177095.0
2021-06-28 13:10:00,239.78,239.83,239.21,239.37,243616.0,239.78,239.83,239.21,239.37,243616.0
2021-06-28 13:20:00,239.36,239.62,239.12,239.37,156418.0,239.36,239.62,239.12,239.37,156418.0
2021-06-28 13:30:00,239.36,239.8,239.1,239.64,222091.0,239.36,239.8,239.1,239.64,222091.0
2021-06-28 13:40:00,239.63,239.85,239.46,239.52,168780.0,239.63,239.85,239.46,239.52,168780.0
2021-06-28 13:50:00,239.54,239.69,239.41,239.45,125133.0,239.54,239.69,239.41,239.45,125133.0
2021-06-28 14:00:00,239.41,239.62,239.18,239.21,200476.0,239.41,239.62,239.18,239.21,200476.0
2021-06-28 14:10:00,239.21,239.24,238.88,239.06,344581.0,239.21,239.24,238.88,239.06,344581.0
2021-06-28 14:20:00,239.02,239.37,238.96,239.28,228373.0,239.02,239.37,238.96,239.28,228373.0
2021-06-28 14:30:00,239.27,239.3,238.88,238.99,179035.0,239.27,239.3,238.88,238.99,179035.0
2021-06-28 14:40:00,239.0,239.29,239.0,239.22,130109.0,239.0,239.29,239.0,239.22,130109.0
2021-06-28 14:50:00,239.22,239.33,238.98,239.14,171482.0,239.22,239.33,238.98,239.14,171482.0
2021-06-28 15:00:00,239.16,239.56,239.11,239.2,193345.0,239.16,239.56,239.11,239.2,193345.0
2021-06-28 15:10:00,239.2,239.57,239.07,239.54,158347.0,239.2,239.57,239.07,239.54,158347.0
2021-06-28 15:20:00,239.57,239.71,239.5,239.7,143901.0,239.57,239.71,239.5,239.7,143901.0
2021-06-28 15:30:00,239.71,240.2,239.7,240.18,288886.0,239.71,240.2,239.7,240.18,288886.0
2021-06-28 15:40:00,240.17,240.24,239.54,239.85,511699.0,240.17,240.24,239.54,239.85,511699.0
2021-06-28 15:50:00,239.84,240.16,239.81,239.96,573812.0,239.84,240.16,239.81,239.96,573812.0
2021-06-29 09:30:00,243.74,244.37,241.73,242.02,1425894.0,243.74,244.37,241.73,242.02,1425894.0
2021-06-29 09:40:00,242.01,242.27,241.31,241.81,693622.0,242.01,242.27,241.31,241.81,693622.0
2021-06-29 09:50:00,241.82,242.49,241.23,242.46,666013.0,241.82,242.49,241.23,242.46,666013.0
2021-06-29 10:00:00,242.46,243.25,242.0,242.26,615650.0,242.46,243.25,242.0,242.26,615650.0
2021-06-29 10:10:00,242.25,242.33,241.45,241.68,295847.0,242.25,242.33,241.45,241.68,295847.0
2021-06-29 10:20:00,241.68,241.99,241.24,241.95,391902.0,241.68,241.99,241.24,241.95,391902.0
2021-06-29 10:30:00,241.95,242.33,241.15,241.23,486590.0,241.95,242.33,241.15,241.23,486590.0
2021-06-29 10:40:00,241.23,241.95,241.22,241.8,304045.0,241.23,241.95,241.22,241.8,304045.0
2021-06-29 10:50:00,241.78,242.08,241.41,241.5,301484.0,241.78,242.08,241.41,241.5,301484.0
2021-06-29 11:00:00,241.48,241.65,240.32,240.56,385599.0,241.48,241.65,240.32,240.56,385599.0
2021-06-29 11:10:00,240.56,240.9,240.47,240.76,141749.0,240.56,240.9,240.47,240.76,141749.0
2021-06-29 11:20:00,240.78,241.0,240.6,240.7,126656.0,240.78,241.0,240.6,240.7,126656.0
2021-06-29 11:30:00,240.69,240.71,240.16,240.17,178957.0,240.69,240.71,240.16,240.17,178957.0
2021-06-29 11:40:00,240.18,240.42,239.89,239.98,207655.0,240.18,240.42,239.89,239.98,207655.0
2021-06-29 11:50:00,239.99,240.09,239.69,239.86,183364.0,239.99,240.09,239.69,239.86,183364.0
2021-06-29 12:00:00,239.87,240.09,239.39,239.54,285760.0,239.87,240.09,239.39,239.54,285760.0
2021-06-29 12:10:00,239.54,240.38,239.43,240.36,320583.0,239.54,240.38,239.43,240.36,320583.0
2021-06-29 12:20:00,240.37,240.51,239.25,239.31,296033.0,240.37,240.51,239.25,239.31,296033.0
2021-06-29 12:30:00,239.27,239.39,238.97,239.24,231702.0,239.27,239.39,238.97,239.24,231702.0
2021-06-29 12:40:00,239.2,239.4,239.11,239.26,94579.0,239.2,239.4,239.11,239.26,94579.0
2021-06-29 12:50:00,239.2,239.21,238.84,238.86,165746.0,239.2,239.21,238.84,238.86,165746.0
2021-06-29 13:00:00,238.87,239.16,238.66,239.07,161927.0,238.87,239.16,238.66,239.07,161927.0
2021-06-29 13:10:00,239.06,239.19,238.85,239.09,125426.0,239.06,239.19,238.85,239.09,125426.0
2021-06-29 13:20:00,239.06,239.19,238.91,238.95,111005.0,239.06,239.19,238.91,238.95,111005.0
2021-06-29 13:30:00,238.95,239.09,238.52,238.54,140340.0,238.95,239.09,238.52,238.54,140340.0
2021-06-29 13:40:00,238.52,239.14,238.52,239.08,178443.0,238.52,239.14,238.52,239.08,178443.0
2021-06-29 13:50:00,239.1,239.18,238.74,238.79,126454.0,239.1,239.18,238.74,238.79,126454.0
2021-06-29 14:00:00,238.8,238.85,238.4,238.79,143459.0,238.8,238.85,238.4,238.79,143459.0
2021-06-29 14:10:00,238.77,238.89,238.42,238.53,115120.0,238.77,238.89,238.42,238.53,115120.0
2021-06-29 14:20:00,238.54,238.68,238.36,238.43,137086.0,238.54,238.68,238.36,238.43,137086.0
2021-06-29 14:30:00,238.37,238.38,237.35,237.36,327070.0,238.37,238.38,237.35,237.36,327070.0
2021-06-29 14:40:00,237.34,237.51,236.99,237.23,367095.0,237.34,237.51,236.99,237.23,367095.0
2021-06-29 14:50:00,237.19,237.26,236.8,237.08,334356.0,237.19,237.26,236.8,237.08,334356.0
2021-06-29 15:00:00,237.08,237.1,236.51,236.59,301615.0,237.08,237.1,236.51,236.59,301615.0
2021-06-29 15:10:00,236.59,237.2,236.53,237.11,299076.0,236.59,237.2,236.53,237.11,299076.0
2021-06-29 15:20:00,237.12,237.34,236.63,236.75,364844.0,237.12,237.34,236.63,236.75,364844.0
2021-06-29 15:30:00,236.73,236.83,236.57,236.74,239536.0,236.73,236.83,236.57,236.74,239536.0
2021-06-29 15:40:00,236.74,236.74,236.01,236.05,398178.0,236.74,236.74,236.01,236.05,398178.0
2021-06-29 15:50:00,236.05,236.12,235.66,235.8,836384.0,236.05,236.12,235.66,235.8,836384.0
2021-06-30 09:30:00,236.26,238.2,236.0,237.91,975402.0,236.26,238.2,236.0,237.91,975402.0
2021-06-30 09:40:00,237.91,238.47,237.69,238.42,686787.0,237.91,238.47,237.69,238.42,686787.0
2021-06-30 09:50:00,238.4,239.12,238.02,238.31,648781.0,238.4,239.12,238.02,238.31,648781.0
2021-06-30 10:00:00,238.31,239.4,238.23,239.03,489647.0,238.31,239.4,238.23,239.03,489647.0
2021-06-30 10:10:00,239.04,239.84,239.03,239.45,349041.0,239.04,239.84,239.03,239.45,349041.0
2021-06-30 10:20:00,239.43,239.88,238.65,238.73,365823.0,239.43,239.88,238.65,238.73,365823.0
2021-06-30 10:30:00,238.73,239.63,238.69,238.91,310848.0,238.73,239.63,238.69,238.91,310848.0
2021-06-30 10:40:00,238.94,239.61,238.5,239.59,371859.0,238.94,239.61,238.5,239.59,371859.0
2021-06-30 10:50:00,239.62,239.66,238.92,239.6,345606.0,239.62,239.66,238.92,239.6,345606.0
2021-06-30 11:00:00,239.58,239.68,238.9,239.44,242937.0,239.58,239.68,238.9,239.44,242937.0
2021-06-30 11:10:00,239.44,239.58,239.09,239.36,249986.0,239.44,239.58,239.09,239.36,249986.0
2021-06-30 11:20:00,239.37,240.25,239.36,239.89,542857.0,239.37,240.25,239.36,239.89,542857.0
2021-06-30 11:30:00,239.89,240.41,239.69,240.38,147182.0,239.89,240.41,239.69,240.38,147182.0
2021-06-30 11:40:00,240.4,240.41,239.7,239.76,150534.0,240.4,240.41,239.7,239.76,150534.0
2021-06-30 11:50:00,239.8,239.95,239.45,239.67,133705.0,239.8,239.95,239.45,239.67,133705.0
2021-06-30 12:00:00,239.7,240.42,239.52,240.18,163856.0,239.7,240.42,239.52,240.18,163856.0
2021-06-30 12:10:00,240.16,240.51,239.81,240.19,154875.0,240.16,240.51,239.81,240.19,154875.0
2021-06-30 12:20:00,240.2,240.62,240.02,240.5,141239.0,240.2,240.62,240.02,240.5,141239.0
2021-06-30 12:30:00,240.51,240.91,240.45,240.86,146012.0,240.51,240.91,240.45,240.86,146012.0
2021-06-30 12:40:00,240.88,241.07,240.52,240.59,179430.0,240.88,241.07,240.52,240.59,179430.0
2021-06-30 12:50:00,240.57,240.97,240.51,240.75,93203.0,240.57,240.97,240.51,240.75,93203.0
2021-06-30 13:00:00,240.73,241.12,240.61,241.08,105585.0,240.73,241.12,240.61,241.08,105585.0
2021-06-30 13:10:00,241.08,241.17,240.79,240.87,96220.0,241.08,241.17,240.79,240.87,96220.0
2021-06-30 13:20:00,240.86,241.08,240.86,241.0,79043.0,240.86,241.08,240.86,241.0,79043.0
2021-06-30 13:30:00,241.02,241.08,240.76,240.87,66412.0,241.02,241.08,240.76,240.87,66412.0
2021-06-30 13:40:00,240.83,240.83,240.27,240.53,138791.0,240.83,240.83,240.27,240.53,138791.0
2021-06-30 13:50:00,240.53,240.87,240.48,240.8,55104.0,240.53,240.87,240.48,240.8,55104.0
2021-06-30 14:00:00,240.79,240.89,240.5,240.5,67290.0,240.79,240.89,240.5,240.5,67290.0
2021-06-30 14:10:00,240.51,240.85,240.41,240.58,66284.0,240.51,240.85,240.41,240.58,66284.0
2021-06-30 14:20:00,240.61,240.71,240.47,240.62,50525.0,240.61,240.71,240.47,240.62,50525.0
2021-06-30 14:30:00,240.62,240.85,240.54,240.68,68133.0,240.62,240.85,240.54,240.68,68133.0
2021-06-30 14:40:00,240.68,240.71,240.36,240.65,65248.0,240.68,240.71,240.36,240.65,65248.0
2021-06-30 14:50:00,240.65,240.68,240.36,240.6,70484.0,240.65,240.68,240.36,240.6,70484.0
2021-06-30 15:00:00,240.59,240.72,240.38,240.46,58745.0,240.59,240.72,240.38,240.46,58745.0
2021-06-30 15:10:00,240.46,240.47,239.87,239.9,129533.0,240.46,240.47,239.87,239.9,129533.0
2021-06-30 15:20:00,239.9,240.37,239.9,240.22,99826.0,239.9,240.37,239.9,240.22,99826.0
2021-06-30 15:30:00,240.2,240.22,239.78,239.82,133302.0,240.2,240.22,239.78,239.82,133302.0
2021-06-30 15:40:00,239.83,239.9,239.53,239.59,198068.0,239.83,239.9,239.53,239.59,198068.0
2021-06-30 15:50:00,239.6,239.98,239.51,239.55,500155.0,239.6,239.98,239.51,239.55,500155.0
2021-07-01 09:30:00,240.36,241.15,240.0,241.07,604106.0,240.36,241.15,240.0,241.07,604106.0
2021-07-01 09:40:00,241.06,241.8,240.39,240.58,539459.0,241.06,241.8,240.39,240.58,539459.0
2021-07-01 09:50:00,240.58,240.72,239.97,240.29,428259.0,240.58,240.72,239.97,240.29,428259.0
2021-07-01 10:00:00,240.25,240.43,239.42,240.41,407376.0,240.25,240.43,239.42,240.41,407376.0
2021-07-01 10:10:00,240.41,241.0,239.9,240.98,373416.0,240.41,241.0,239.9,240.98,373416.0
2021-07-01 10:20:00,240.97,241.28,240.29,240.56,430407.0,240.97,241.28,240.29,240.56,430407.0
2021-07-01 10:30:00,240.58,240.6,240.0,240.43,259505.0,240.58,240.6,240.0,240.43,259505.0
2021-07-01 10:40:00,240.43,241.15,240.27,241.08,366599.0,240.43,241.15,240.27,241.08,366599.0
2021-07-01 10:50:00,241.13,241.24,240.24,240.32,364769.0,241.13,241.24,240.24,240.32,364769.0
2021-07-01 11:00:00,240.27,241.36,240.22,241.23,366386.0,240.27,241.36,240.22,241.23,366386.0
2021-07-01 11:10:00,241.23,241.25,240.01,240.02,235705.0,241.23,241.25,240.01,240.02,235705.0
2021-07-01 11:20:00,240.01,240.19,239.57,240.13,245770.0,240.01,240.19,239.57,240.13,245770.0
2021-07-01 11:30:00,240.13,240.34,239.72,240.13,218191.0,240.13,240.34,239.72,240.13,218191.0
2021-07-01 11:40:00,240.13,240.26,239.82,240.17,83087.0,240.13,240.26,239.82,240.17,83087.0
2021-07-01 11:50:00,240.15,240.29,239.86,239.86,51854.0,240.15,240.29,239.86,239.86,51854.0
2021-07-01 12:00:00,239.86,240.26,239.78,240.18,108985.0,239.86,240.26,239.78,240.18,108985.0
2021-07-01 12:10:00,240.2,240.2,239.75,240.0,66185.0,240.2,240.2,239.75,240.0,66185.0
2021-07-01 12:20:00,239.98,239.99,239.64,239.73,83917.0,239.98,239.99,239.64,239.73,83917.0
2021-07-01 12:30:00,239.74,240.2,239.66,240.09,298979.0,239.74,240.2,239.66,240.09,298979.0
2021-07-01 12:40:00,240.08,240.2,239.81,239.94,68355.0,240.08,240.2,239.81,239.94,68355.0
2021-07-01 12:50:00,239.89,239.93,239.52,239.62,96433.0,239.89,239.93,239.52,239.62,96433.0
2021-07-01 13:00:00,239.62,239.62,239.24,239.58,123512.0,239.62,239.62,239.24,239.58,123512.0
2021-07-01 13:10:00,239.55,239.65,239.39,239.61,67797.0,239.55,239.65,239.39,239.61,67797.0
2021-07-01 13:20:00,239.59,239.74,239.4,239.59,46324.0,239.59,239.74,239.4,239.59,46324.0
2021-07-01 13:30:00,239.57,239.78,239.43,239.69,64480.0,239.57,239.78,239.43,239.69,64480.0
2021-07-01 13:40:00,239.69,239.73,239.34,239.5,62449.0,239.69,239.73,239.34,239.5,62449.0
2021-07-01 13:50:00,239.45,239.53,239.29,239.42,60032.0,239.45,239.53,239.29,239.42,60032.0
2021-07-01 14:00:00,239.43,239.46,238.72,238.92,156009.0,239.43,239.46,238.72,238.92,156009.0
2021-07-01 14:10:00,238.94,238.95,238.61,238.74,81208.0,238.94,238.95,238.61,238.74,81208.0
2021-07-01 14:20:00,238.74,239.33,238.68,239.31,92790.0,238.74,239.33,238.68,239.31,92790.0
2021-07-01 14:30:00,239.29,239.72,239.17,239.45,131666.0,239.29,239.72,239.17,239.45,131666.0
2021-07-01 14:40:00,239.45,239.74,239.43,239.66,79245.0,239.45,239.74,239.43,239.66,79245.0
2021-07-01 14:50:00,239.67,239.69,239.44,239.49,65273.0,239.67,239.69,239.44,239.49,65273.0
2021-07-01 15:00:00,239.46,239.64,239.43,239.55,45621.0,239.46,239.64,239.43,239.55,45621.0
2021-07-01 15:10:00,239.55,239.98,239.44,239.94,72420.0,239.55,239.98,239.44,239.94,72420.0
2021-07-01 15:20:00,239.99,240.19,239.83,240.0,101262.0,239.99,240.19,239.83,240.0,101262.0
2021-07-01 15:30:00,240.03,240.24,240.0,240.2,90152.0,240.03,240.24,240.0,240.2,90152.0
2021-07-01 15:40:00,240.19,240.19,239.75,239.82,100965.0,240.19,240.19,239.75,239.82,100965.0
2021-07-01 15:50:00,239.84,240.04,239.37,239.75,361256.0,239.84,240.04,239.37,239.75,361256.0
2021-07-02 09:30:00,239.55,240.11,234.88,236.43,1484306.0,239.55,240.11,234.88,236.43,1484306.0
2021-07-02 09:40:00,236.45,236.49,233.47,234.75,1929586.0,236.45,236.49,233.47,234.75,1929586.0
2021-07-02 09:50:00,234.71,235.58,234.16,234.92,1281041.0,234.71,235.58,234.16,234.92,1281041.0
2021-07-02 10:00:00,234.92,235.95,234.69,235.68,935850.0,234.92,235.95,234.69,235.68,935850.0
2021-07-02 10:10:00,235.56,237.26,235.16,237.17,703103.0,235.56,237.26,235.16,237.17,703103.0
2021-07-02 10:20:00,237.19,237.33,236.01,237.05,521385.0,237.19,237.33,236.01,237.05,521385.0
2021-07-02 10:30:00,237.02,237.5,236.75,237.16,419739.0,237.02,237.5,236.75,237.16,419739.0
2021-07-02 10:40:00,237.17,237.69,236.91,237.63,421333.0,237.17,237.69,236.91,237.63,421333.0
2021-07-02 10:50:00,237.65,237.66,236.47,236.84,366415.0,237.65,237.66,236.47,236.84,366415.0
2021-07-02 11:00:00,236.81,237.25,236.73,237.11,297038.0,236.81,237.25,236.73,237.11,297038.0
2021-07-02 11:10:00,237.11,237.21,236.69,236.9,215212.0,237.11,237.21,236.69,236.9,215212.0
2021-07-02 11:20:00,236.93,237.21,236.86,237.07,241573.0,236.93,237.21,236.86,237.07,241573.0
2021-07-02 11:30:00,237.07,237.14,236.75,237.09,275301.0,237.07,237.14,236.75,237.09,275301.0
2021-07-02 11:40:00,237.09,237.4,236.96,237.29,187454.0,237.09,237.4,236.96,237.29,187454.0
2021-07-02 11:50:00,237.29,237.58,237.26,237.47,200880.0,237.29,237.58,237.26,237.47,200880.0
2021-07-02 12:00:00,237.48,238.17,237.4,237.91,193633.0,237.48,238.17,237.4,237.91,193633.0
2021-07-02 12:10:00,237.92,238.19,237.73,238.15,133226.0,237.92,238.19,237.73,238.15,133226.0
2021-07-02 12:20:00,238.12,238.18,238.01,238.08,81010.0,238.12,238.18,238.01,238.08,81010.0
2021-07-02 12:30:00,238.07,238.33,237.64,238.22,151874.0,238.07,238.33,237.64,238.22,151874.0
2021-07-02 12:40:00,238.24,238.3,238.04,238.17,61379.0,238.24,238.3,238.04,238.17,61379.0
2021-07-02 12:50:00,238.17,238.17,237.72,237.86,119625.0,238.17,238.17,237.72,237.86,119625.0
2021-07-02 13:00:00,237.82,238.03,237.75,237.96,63842.0,237.82,238.03,237.75,237.96,63842.0
2021-07-02 13:10:00,237.94,238.23,237.91,238.13,106244.0,237.94,238.23,237.91,238.13,106244.0
2021-07-02 13:20:00,238.09,238.55,238.09,238.37,95308.0,238.09,238.55,238.09,238.37,95308.0
2021-07-02 13:30:00,238.42,238.44,237.82,238.1,70396.0,238.42,238.44,237.82,238.1,70396.0
2021-07-02 13:40:00,238.07,238.21,237.97,238.04,32142.0,238.07,238.21,237.97,238.04,32142.0
2021-07-02 13:50:00,238.06,238.12,237.73,237.8,59635.0,238.06,238.12,237.73,237.8,59635.0
2021-07-02 14:00:00,237.8,237.92,237.63,237.65,51466.0,237.8,237.92,237.63,237.65,51466.0
2021-07-02 14:10:00,237.69,237.99,237.67,237.95,54292.0,237.69,237.99,237.67,237.95,54292.0
2021-07-02 14:20:00,237.98,238.17,237.89,238.1,56498.0,237.98,238.17,237.89,238.1,56498.0
2021-07-02 14:30:00,238.05,238.08,237.81,237.97,38490.0,238.05,238.08,237.81,237.97,38490.0
2021-07-02 14:40:00,238.0,238.12,237.92,237.94,47172.0,238.0,238.12,237.92,237.94,47172.0
2021-07-02 14:50:00,237.95,238.06,237.72,237.76,59030.0,237.95,238.06,237.72,237.76,59030.0
2021-07-02 15:00:00,237.76,237.96,237.72,237.83,65248.0,237.76,237.96,237.72,237.83,65248.0
2021-07-02 15:10:00,237.82,237.88,237.35,237.38,89256.0,237.82,237.88,237.35,237.38,89256.0
2021-07-02 15:20:00,237.41,237.43,237.2,237.22,98482.0,237.41,237.43,237.2,237.22,98482.0
2021-07-02 15:30:00,237.24,237.29,236.74,236.84,239406.0,237.24,237.29,236.74,236.84,239406.0
2021-07-02 15:40:00,236.85,236.87,236.36,236.4,272309.0,236.85,236.87,236.36,236.4,272309.0
2021-07-02 15:50:00,236.4,236.78,236.13,236.77,496684.0,236.4,236.78,236.13,236.77,496684.0
2021-07-06 09:30:00,236.85,237.18,234.95,235.06,599398.0,236.85,237.18,234.95,235.06,599398.0
2021-07-06 09:40:00,235.12,235.6,234.5,235.57,475958.0,235.12,235.6,234.5,235.57,475958.0
2021-07-06 09:50:00,235.52,235.63,234.86,235.14,204274.0,235.52,235.63,234.86,235.14,204274.0
2021-07-06 10:00:00,235.14,235.19,234.2,234.3,416438.0,235.14,235.19,234.2,234.3,416438.0
2021-07-06 10:10:00,234.29,234.5,233.86,234.22,578098.0,234.29,234.5,233.86,234.22,578098.0
2021-07-06 10:20:00,234.21,234.7,233.98,234.5,313888.0,234.21,234.7,233.98,234.5,313888.0
2021-07-06 10:30:00,234.51,234.52,233.5,234.43,431078.0,234.51,234.52,233.5,234.43,431078.0
2021-07-06 10:40:00,234.44,234.67,233.96,234.6,331748.0,234.44,234.67,233.96,234.6,331748.0
2021-07-06 10:50:00,234.57,234.58,233.78,233.81,270544.0,234.57,234.58,233.78,233.81,270544.0
2021-07-06 11:00:00,233.77,234.35,233.47,234.33,330419.0,233.77,234.35,233.47,234.33,330419.0
2021-07-06 11:10:00,234.29,235.2,233.87,235.03,428154.0,234.29,235.2,233.87,235.03,428154.0
2021-07-06 11:20:00,235.06,235.4,234.84,235.25,324335.0,235.06,235.4,234.84,235.25,324335.0
2021-07-06 11:30:00,235.23,235.4,234.99,235.3,207111.0,235.23,235.4,234.99,235.3,207111.0
2021-07-06 11:40:00,235.3,235.39,234.89,235.28,122541.0,235.3,235.39,234.89,235.28,122541.0
2021-07-06 11:50:00,235.3,235.39,234.59,235.0,188993.0,235.3,235.39,234.59,235.0,188993.0
2021-07-06 12:00:00,234.99,235.0,234.3,234.54,256946.0,234.99,235.0,234.3,234.54,256946.0
2021-07-06 12:10:00,234.53,234.9,234.42,234.62,215609.0,234.53,234.9,234.42,234.62,215609.0
2021-07-06 12:20:00,234.63,234.98,234.31,234.59,207926.0,234.63,234.98,234.31,234.59,207926.0
2021-07-06 12:30:00,234.6,234.61,234.09,234.49,162341.0,234.6,234.61,234.09,234.49,162341.0
2021-07-06 12:40:00,234.48,234.85,234.3,234.85,199243.0,234.48,234.85,234.3,234.85,199243.0
2021-07-06 12:50:00,234.85,235.15,234.78,235.13,284401.0,234.85,235.15,234.78,235.13,284401.0
2021-07-06 13:00:00,235.13,235.26,234.85,235.26,129503.0,235.13,235.26,234.85,235.26,129503.0
2021-07-06 13:10:00,235.26,235.29,234.94,235.17,56326.0,235.26,235.29,234.94,235.17,56326.0
2021-07-06 13:20:00,235.17,235.26,234.86,235.03,88657.0,235.17,235.26,234.86,235.03,88657.0
2021-07-06 13:30:00,235.03,235.24,234.9,235.24,35037.0,235.03,235.24,234.9,235.24,35037.0
2021-07-06 13:40:00,235.22,235.52,235.13,235.5,79199.0,235.22,235.52,235.13,235.5,79199.0
2021-07-06 13:50:00,235.53,235.69,235.41,235.6,85388.0,235.53,235.69,235.41,235.6,85388.0
2021-07-06 14:00:00,235.61,235.75,235.46,235.53,61365.0,235.61,235.75,235.46,235.53,61365.0
2021-07-06 14:10:00,235.49,235.49,235.03,235.27,74258.0,235.49,235.49,235.03,235.27,74258.0
2021-07-06 14:20:00,235.26,235.3,235.1,235.15,49069.0,235.26,235.3,235.1,235.15,49069.0
2021-07-06 14:30:00,235.15,235.33,235.1,235.21,54540.0,235.15,235.33,235.1,235.21,54540.0
2021-07-06 14:40:00,235.21,235.54,235.18,235.46,44205.0,235.21,235.54,235.18,235.46,44205.0
2021-07-06 14:50:00,235.47,235.49,234.78,234.85,91264.0,235.47,235.49,234.78,234.85,91264.0
2021-07-06 15:00:00,234.86,235.2,234.83,235.2,85281.0,234.86,235.2,234.83,235.2,85281.0
2021-07-06 15:10:00,235.17,235.48,235.13,235.37,88910.0,235.17,235.48,235.13,235.37,88910.0
2021-07-06 15:20:00,235.38,235.76,235.27,235.71,105363.0,235.38,235.76,235.27,235.71,105363.0
2021-07-06 15:30:00,235.73,236.01,235.72,235.99,175729.0,235.73,236.01,235.72,235.99,175729.0
2021-07-06 15:40:00,235.99,236.62,235.81,236.55,206124.0,235.99,236.62,235.81,236.55,206124.0
2021-07-06 15:50:00,236.57,236.66,235.94,236.14,330618.0,236.57,236.66,235.94,236.14,330618.0
2021-07-07 09:30:00,235.17,238.01,234.84,237.18,649802.0,235.17,238.01,234.84,237.18,649802.0
2021-07-07 09:40:00,237.2,237.54,235.27,235.4,622629.0,237.2,237.54,235.27,235.4,622629.0
2021-07-07 09:50:00,235.35,235.35,233.9,234.0,565206.0,235.35,235.35,233.9,234.0,565206.0
2021-07-07 10:00:00,233.95,234.07,232.76,232.96,574438.0,233.95,234.07,232.76,232.96,574438.0
2021-07-07 10:10:00,233.0,233.42,232.6,232.74,458487.0,233.0,233.42,232.6,232.74,458487.0
2021-07-07 10:20:00,232.71,232.71,231.01,231.13,524523.0,232.71,232.71,231.01,231.13,524523.0
2021-07-07 10:30:00,231.12,231.98,230.98,231.16,621926.0,231.12,231.98,230.98,231.16,621926.0
2021-07-07 10:40:00,231.15,231.7,230.52,231.61,522426.0,231.15,231.7,230.52,231.61,522426.0
2021-07-07 10:50:00,231.65,232.3,231.32,231.93,401889.0,231.65,232.3,231.32,231.93,401889.0
2021-07-07 11:00:00,231.9,232.54,231.54,231.95,277517.0,231.9,232.54,231.54,231.95,277517.0
2021-07-07 11:10:00,231.91,232.42,231.84,232.35,135326.0,231.91,232.42,231.84,232.35,135326.0
2021-07-07 11:20:00,232.33,232.59,232.01,232.58,141584.0,232.33,232.59,232.01,232.58,141584.0
2021-07-07 11:30:00,232.57,233.23,232.55,233.17,165762.0,232.57,233.23,232.55,233.17,165762.0
2021-07-07 11:40:00,233.17,233.57,232.96,233.29,137068.0,233.17,233.57,232.96,233.29,137068.0
2021-07-07 11:50:00,233.33,233.41,232.29,232.49,134649.0,233.33,233.41,232.29,232.49,134649.0
2021-07-07 12:00:00,232.49,232.53,232.16,232.38,83587.0,232.49,232.53,232.16,232.38,83587.0
2021-07-07 12:10:00,232.3,232.81,232.03,232.19,85137.0,232.3,232.81,232.03,232.19,85137.0
2021-07-07 12:20:00,232.2,232.55,232.14,232.27,91254.0,232.2,232.55,232.14,232.27,91254.0
2021-07-07 12:30:00,232.3,232.7,232.25,232.54,79772.0,232.3,232.7,232.25,232.54,79772.0
2021-07-07 12:40:00,232.55,232.58,232.05,232.26,65873.0,232.55,232.58,232.05,232.26,65873.0
2021-07-07 12:50:00,232.22,232.48,232.02,232.41,138325.0,232.22,232.48,232.02,232.41,138325.0
2021-07-07 13:00:00,232.4,232.45,231.84,231.84,121579.0,232.4,232.45,231.84,231.84,121579.0
2021-07-07 13:10:00,231.81,231.99,231.57,231.78,108639.0,231.81,231.99,231.57,231.78,108639.0
2021-07-07 13:20:00,231.82,231.87,231.36,231.5,89426.0,231.82,231.87,231.36,231.5,89426.0
2021-07-07 13:30:00,231.54,231.67,231.38,231.65,58727.0,231.54,231.67,231.38,231.65,58727.0
2021-07-07 13:40:00,231.61,231.83,231.48,231.82,72934.0,231.61,231.83,231.48,231.82,72934.0
2021-07-07 13:50:00,231.82,231.82,231.13,231.15,90974.0,231.82,231.82,231.13,231.15,90974.0
2021-07-07 14:00:00,231.19,232.25,231.15,232.23,141076.0,231.19,232.25,231.15,232.23,141076.0
2021-07-07 14:10:00,232.25,232.3,231.52,231.87,109707.0,232.25,232.3,231.52,231.87,109707.0
2021-07-07 14:20:00,231.85,231.85,231.35,231.57,85296.0,231.85,231.85,231.35,231.57,85296.0
2021-07-07 14:30:00,231.59,231.62,231.15,231.24,80938.0,231.59,231.62,231.15,231.24,80938.0
2021-07-07 14:40:00,231.27,231.63,231.2,231.56,87039.0,231.27,231.63,231.2,231.56,87039.0
2021-07-07 14:50:00,231.57,232.0,231.51,231.86,120096.0,231.57,232.0,231.51,231.86,120096.0
2021-07-07 15:00:00,231.85,232.13,231.77,232.06,76334.0,231.85,232.13,231.77,232.06,76334.0
2021-07-07 15:10:00,232.11,232.25,232.01,232.16,85266.0,232.11,232.25,232.01,232.16,85266.0
2021-07-07 15:20:00,232.17,232.31,231.93,232.13,92627.0,232.17,232.31,231.93,232.13,92627.0
2021-07-07 15:30:00,232.13,232.28,231.91,232.17,107009.0,232.13,232.28,231.91,232.17,107009.0
2021-07-07 15:40:00,232.2,232.34,232.0,232.03,139298.0,232.2,232.34,232.0,232.03,139298.0
2021-07-07 15:50:00,232.06,232.35,231.52,231.75,357505.0,232.06,232.35,231.52,231.75,357505.0
2021-07-08 09:30:00,227.48,228.69,226.38,228.0,762333.0,227.48,228.69,226.38,228.0,762333.0
2021-07-08 09:40:00,228.05,228.1,226.16,227.12,476570.0,228.05,228.1,226.16,227.12,476570.0
2021-07-08 09:50:00,227.15,228.63,226.86,228.48,506873.0,227.15,228.63,226.86,228.48,506873.0
2021-07-08 10:00:00,228.49,229.8,227.74,229.07,546128.0,228.49,229.8,227.74,229.07,546128.0
2021-07-08 10:10:00,229.01,229.95,228.91,229.54,478325.0,229.01,229.95,228.91,229.54,478325.0
2021-07-08 10:20:00,229.57,229.75,228.53,229.73,417314.0,229.57,229.75,228.53,229.73,417314.0
2021-07-08 10:30:00,229.67,229.9,229.0,229.4,249100.0,229.67,229.9,229.0,229.4,249100.0
2021-07-08 10:40:00,229.42,230.14,229.05,229.51,361818.0,229.42,230.14,229.05,229.51,361818.0
2021-07-08 10:50:00,229.53,230.2,229.22,229.4,317728.0,229.53,230.2,229.22,229.4,317728.0
2021-07-08 11:00:00,229.45,230.59,229.28,230.4,192823.0,229.45,230.59,229.28,230.4,192823.0
2021-07-08 11:10:00,230.4,230.7,230.14,230.42,161048.0,230.4,230.7,230.14,230.42,161048.0
2021-07-08 11:20:00,230.41,231.02,230.33,230.9,179446.0,230.41,231.02,230.33,230.9,179446.0
2021-07-08 11:30:00,230.92,231.64,230.61,231.58,192195.0,230.92,231.64,230.61,231.58,192195.0
2021-07-08 11:40:00,231.58,231.97,231.2,231.65,190645.0,231.58,231.97,231.2,231.65,190645.0
2021-07-08 11:50:00,231.62,231.67,231.19,231.38,104885.0,231.62,231.67,231.19,231.38,104885.0
2021-07-08 12:00:00,231.39,232.32,231.39,232.0,137399.0,231.39,232.32,231.39,232.0,137399.0
2021-07-08 12:10:00,232.0,232.01,231.37,231.69,93864.0,232.0,232.01,231.37,231.69,93864.0
2021-07-08 12:20:00,231.68,231.88,231.15,231.73,83974.0,231.68,231.88,231.15,231.73,83974.0
2021-07-08 12:30:00,231.71,232.04,231.51,231.88,79106.0,231.71,232.04,231.51,231.88,79106.0
2021-07-08 12:40:00,231.87,232.34,231.87,232.09,93830.0,231.87,232.34,231.87,232.09,93830.0
2021-07-08 12:50:00,232.04,232.37,231.81,232.31,120114.0,232.04,232.37,231.81,232.31,120114.0
2021-07-08 13:00:00,232.33,232.43,231.94,231.94,122918.0,232.33,232.43,231.94,231.94,122918.0
2021-07-08 13:10:00,231.94,232.0,231.5,231.88,87509.0,231.94,232.0,231.5,231.88,87509.0
2021-07-08 13:20:00,231.75,232.15,231.6,232.15,53090.0,231.75,232.15,231.6,232.15,53090.0
2021-07-08 13:30:00,232.13,232.39,232.1,232.29,59857.0,232.13,232.39,232.1,232.29,59857.0
2021-07-08 13:40:00,232.28,232.32,231.87,231.91,152651.0,232.28,232.32,231.87,231.91,152651.0
2021-07-08 13:50:00,231.94,231.94,231.45,231.47,121278.0,231.94,231.94,231.45,231.47,121278.0
2021-07-08 14:00:00,231.45,231.51,230.3,230.43,246592.0,231.45,231.51,230.3,230.43,246592.0
2021-07-08 14:10:00,230.38,230.82,230.0,230.05,276593.0,230.38,230.82,230.0,230.05,276593.0
2021-07-08 14:20:00,230.02,230.43,229.5,229.56,483282.0,230.02,230.43,229.5,229.56,483282.0
2021-07-08 14:30:00,229.53,229.78,229.28,229.45,279512.0,229.53,229.78,229.28,229.45,279512.0
2021-07-08 14:40:00,229.43,229.7,229.15,229.33,282799.0,229.43,229.7,229.15,229.33,282799.0
2021-07-08 14:50:00,229.31,229.82,229.26,229.74,224914.0,229.31,229.82,229.26,229.74,224914.0
2021-07-08 15:00:00,229.71,230.08,229.63,229.9,169357.0,229.71,230.08,229.63,229.9,169357.0
2021-07-08 15:10:00,229.95,230.02,228.77,229.09,193529.0,229.95,230.02,228.77,229.09,193529.0
2021-07-08 15:20:00,229.18,229.7,229.16,229.61,138408.0,229.18,229.7,229.16,229.61,138408.0
2021-07-08 15:30:00,229.64,237.47,229.62,235.92,3025240.0,229.64,237.47,229.62,235.92,3025240.0
2021-07-08 15:40:00,235.9,236.65,235.26,235.4,1072887.0,235.9,236.65,235.26,235.4,1072887.0
2021-07-08 15:50:00,235.33,236.82,235.13,236.77,1031671.0,235.33,236.82,235.13,236.77,1031671.0
2021-07-09 09:30:00,237.77,239.75,236.22,239.43,1283563.0,237.77,239.75,236.22,239.43,1283563.0
2021-07-09 09:40:00,239.4,240.1,237.0,237.47,1122354.0,239.4,240.1,237.0,237.47,1122354.0
2021-07-09 09:50:00,237.47,239.08,237.38,238.09,584299.0,237.47,239.08,237.38,238.09,584299.0
2021-07-09 10:00:00,238.11,238.85,237.48,238.73,518503.0,238.11,238.85,237.48,238.73,518503.0
2021-07-09 10:10:00,238.73,239.58,238.58,239.46,614377.0,238.73,239.58,238.58,239.46,614377.0
2021-07-09 10:20:00,239.42,239.91,239.03,239.27,481475.0,239.42,239.91,239.03,239.27,481475.0
2021-07-09 10:30:00,239.27,239.58,238.25,239.13,324429.0,239.27,239.58,238.25,239.13,324429.0
2021-07-09 10:40:00,239.16,239.16,238.18,238.97,199004.0,239.16,239.16,238.18,238.97,199004.0
2021-07-09 10:50:00,238.98,238.99,238.47,238.96,218748.0,238.98,238.99,238.47,238.96,218748.0
2021-07-09 11:00:00,238.95,240.38,238.89,240.25,663222.0,238.95,240.38,238.89,240.25,663222.0
2021-07-09 11:10:00,240.24,240.3,239.26,239.49,251166.0,240.24,240.3,239.26,239.49,251166.0
2021-07-09 11:20:00,239.51,239.63,238.92,239.47,210707.0,239.51,239.63,238.92,239.47,210707.0
2021-07-09 11:30:00,239.41,239.59,238.7,238.81,153517.0,239.41,239.59,238.7,238.81,153517.0
2021-07-09 11:40:00,238.85,239.24,238.5,238.71,102049.0,238.85,239.24,238.5,238.71,102049.0
2021-07-09 11:50:00,238.67,239.1,238.57,238.73,84072.0,238.67,239.1,238.57,238.73,84072.0
2021-07-09 12:00:00,238.75,239.26,238.74,238.96,92082.0,238.75,239.26,238.74,238.96,92082.0
2021-07-09 12:10:00,238.97,239.25,238.95,239.19,93614.0,238.97,239.25,238.95,239.19,93614.0
2021-07-09 12:20:00,239.16,239.36,239.07,239.11,57612.0,239.16,239.36,239.07,239.11,57612.0
2021-07-09 12:30:00,239.15,239.2,238.66,239.03,109726.0,239.15,239.2,238.66,239.03,109726.0
2021-07-09 12:40:00,239.06,239.54,238.97,239.3,184235.0,239.06,239.54,238.97,239.3,184235.0
2021-07-09 12:50:00,239.29,239.29,238.92,239.05,93213.0,239.29,239.29,238.92,239.05,93213.0
2021-07-09 13:00:00,239.06,239.1,238.8,238.83,83172.0,239.06,239.1,238.8,238.83,83172.0
2021-07-09 13:10:00,238.82,239.2,238.65,239.2,104036.0,238.82,239.2,238.65,239.2,104036.0
2021-07-09 13:20:00,239.19,239.33,239.08,239.31,84509.0,239.19,239.33,239.08,239.31,84509.0
2021-07-09 13:30:00,239.32,239.38,238.93,239.21,82887.0,239.32,239.38,238.93,239.21,82887.0
2021-07-09 13:40:00,239.2,239.27,239.07,239.13,48593.0,239.2,239.27,239.07,239.13,48593.0
2021-07-09 13:50:00,239.11,239.22,238.84,238.95,60411.0,239.11,239.22,238.84,238.95,60411.0
2021-07-09 14:00:00,238.94,239.1,238.81,239.02,77539.0,238.94,239.1,238.81,239.02,77539.0
2021-07-09 14:10:00,238.99,239.36,238.97,239.31,87346.0,238.99,239.36,238.97,239.31,87346.0
2021-07-09 14:20:00,239.32,239.58,239.21,239.49,95739.0,239.32,239.58,239.21,239.49,95739.0
2021-07-09 14:30:00,239.47,239.59,239.19,239.56,84187.0,239.47,239.59,239.19,239.56,84187.0
2021-07-09 14:40:00,239.55,239.56,239.21,239.25,56646.0,239.55,239.56,239.21,239.25,56646.0
2021-07-09 14:50:00,239.29,239.34,239.15,239.23,69738.0,239.29,239.34,239.15,239.23,69738.0
2021-07-09 15:00:00,239.22,239.31,238.93,238.94,84713.0,239.22,239.31,238.93,238.94,84713.0
2021-07-09 15:10:00,238.95,239.31,238.93,239.25,80860.0,238.95,239.31,238.93,239.25,80860.0
2021-07-09 15:20:00,239.24,239.35,239.08,239.22,89947.0,239.24,239.35,239.08,239.22,89947.0
2021-07-09 15:30:00,239.18,239.38,239.05,239.29,138922.0,239.18,239.38,239.05,239.29,138922.0
2021-07-09 15:40:00,239.28,239.3,238.95,239.28,174295.0,239.28,239.3,238.95,239.28,174295.0
2021-07-09 15:50:00,239.3,239.65,239.26,239.59,372600.0,239.3,239.65,239.26,239.59,372600.0
2021-07-12 09:30:00,237.99,238.81,236.46,238.1,759175.0,237.99,238.81,236.46,238.1,759175.0
2021-07-12 09:40:00,238.08,239.11,237.04,239.06,680616.0,238.08,239.11,237.04,239.06,680616.0
2021-07-12 09:50:00,239.03,239.89,238.57,239.05,530991.0,239.03,239.89,238.57,239.05,530991.0
2021-07-12 10:00:00,239.1,239.88,239.0,239.47,257932.0,239.1,239.88,239.0,239.47,257932.0
2021-07-12 10:10:00,239.45,240.19,239.05,239.94,345278.0,239.45,240.19,239.05,239.94,345278.0
2021-07-12 10:20:00,239.96,240.2,239.31,240.13,242881.0,239.96,240.2,239.31,240.13,242881.0
2021-07-12 10:30:00,240.12,240.77,240.09,240.53,246488.0,240.12,240.77,240.09,240.53,246488.0
2021-07-12 10:40:00,240.59,240.77,240.05,240.08,218360.0,240.59,240.77,240.05,240.08,218360.0
2021-07-12 10:50:00,240.06,240.45,239.71,240.37,173759.0,240.06,240.45,239.71,240.37,173759.0
2021-07-12 11:00:00,240.38,240.52,239.8,240.0,170673.0,240.38,240.52,239.8,240.0,170673.0
2021-07-12 11:10:00,240.03,240.16,239.62,240.02,134969.0,240.03,240.16,239.62,240.02,134969.0
2021-07-12 11:20:00,240.01,240.07,239.55,239.82,128932.0,240.01,240.07,239.55,239.82,128932.0
2021-07-12 11:30:00,239.81,239.84,239.13,239.31,207194.0,239.81,239.84,239.13,239.31,207194.0
2021-07-12 11:40:00,239.3,239.7,239.12,239.3,132912.0,239.3,239.7,239.12,239.3,132912.0
2021-07-12 11:50:00,239.31,239.33,238.38,238.93,325141.0,239.31,239.33,238.38,238.93,325141.0
2021-07-12 12:00:00,238.9,239.04,238.58,238.65,135840.0,238.9,239.04,238.58,238.65,135840.0
2021-07-12 12:10:00,238.63,238.79,238.1,238.28,98927.0,238.63,238.79,238.1,238.28,98927.0
2021-07-12 12:20:00,238.22,238.5,237.74,237.95,90371.0,238.22,238.5,237.74,237.95,90371.0
2021-07-12 12:30:00,237.97,238.32,237.82,237.86,196137.0,237.97,238.32,237.82,237.86,196137.0
2021-07-12 12:40:00,237.87,237.97,237.58,237.58,107662.0,237.87,237.97,237.58,237.58,107662.0
2021-07-12 12:50:00,237.57,237.66,237.39,237.59,92978.0,237.57,237.66,237.39,237.59,92978.0
2021-07-12 13:00:00,237.58,238.28,237.53,238.25,90244.0,237.58,238.28,237.53,238.25,90244.0
2021-07-12 13:10:00,238.25,238.48,238.13,238.4,75876.0,238.25,238.48,238.13,238.4,75876.0
2021-07-12 13:20:00,238.4,238.86,238.4,238.69,96042.0,238.4,238.86,238.4,238.69,96042.0
2021-07-12 13:30:00,238.66,238.76,238.38,238.75,71932.0,238.66,238.76,238.38,238.75,71932.0
2021-07-12 13:40:00,238.74,239.14,238.62,238.66,85987.0,238.74,239.14,238.62,238.66,85987.0
2021-07-12 13:50:00,238.68,238.81,238.6,238.73,37650.0,238.68,238.81,238.6,238.73,37650.0
2021-07-12 14:00:00,238.7,239.03,238.67,238.99,39586.0,238.7,239.03,238.67,238.99,39586.0
2021-07-12 14:10:00,238.95,239.03,238.69,238.83,35532.0,238.95,239.03,238.69,238.83,35532.0
2021-07-12 14:20:00,238.83,239.05,238.7,238.81,37636.0,238.83,239.05,238.7,238.81,37636.0
2021-07-12 14:30:00,238.83,238.86,238.48,238.59,50860.0,238.83,238.86,238.48,238.59,50860.0
2021-07-12 14:40:00,238.61,239.01,238.56,238.75,49669.0,238.61,239.01,238.56,238.75,49669.0
2021-07-12 14:50:00,238.72,238.9,238.68,238.87,42082.0,238.72,238.9,238.68,238.87,42082.0
2021-07-12 15:00:00,238.86,238.86,238.58,238.68,47263.0,238.86,238.86,238.58,238.68,47263.0
2021-07-12 15:10:00,238.7,238.98,238.7,238.96,28983.0,238.7,238.98,238.7,238.96,28983.0
2021-07-12 15:20:00,238.94,239.12,238.77,239.08,45695.0,238.94,239.12,238.77,239.08,45695.0
2021-07-12 15:30:00,239.07,239.15,238.5,238.58,85355.0,239.07,239.15,238.5,238.58,85355.0
2021-07-12 15:40:00,238.6,238.64,238.19,238.21,105722.0,238.6,238.64,238.19,238.21,105722.0
2021-07-12 15:50:00,238.23,238.57,238.08,238.29,249514.0,238.23,238.57,238.08,238.29,249514.0
2021-07-13 09:30:00,232.18,234.49,230.5,230.59,1600740.0,232.18,234.49,230.5,230.59,1600740.0
2021-07-13 09:40:00,230.6,231.5,229.98,231.44,1292039.0,230.6,231.5,229.98,231.44,1292039.0
2021-07-13 09:50:00,231.37,231.43,230.23,230.74,592944.0,231.37,231.43,230.23,230.74,592944.0
2021-07-13 10:00:00,230.73,232.38,230.34,232.31,871919.0,230.73,232.38,230.34,232.31,871919.0
2021-07-13 10:10:00,232.28,232.87,231.2,231.25,634369.0,232.28,232.87,231.2,231.25,634369.0
2021-07-13 10:20:00,231.29,231.38,230.63,231.19,398124.0,231.29,231.38,230.63,231.19,398124.0
2021-07-13 10:30:00,231.22,231.54,230.98,231.27,377481.0,231.22,231.54,230.98,231.27,377481.0
2021-07-13 10:40:00,231.26,231.32,230.66,230.68,291647.0,231.26,231.32,230.66,230.68,291647.0
2021-07-13 10:50:00,230.66,231.15,230.54,230.75,419986.0,230.66,231.15,230.54,230.75,419986.0
2021-07-13 11:00:00,230.77,231.15,230.61,230.65,315859.0,230.77,231.15,230.61,230.65,315859.0
2021-07-13 11:10:00,230.69,230.8,230.01,230.14,434580.0,230.69,230.8,230.01,230.14,434580.0
2021-07-13 11:20:00,230.14,230.21,229.66,229.75,591958.0,230.14,230.21,229.66,229.75,591958.0
2021-07-13 11:30:00,229.77,229.77,229.23,229.56,390477.0,229.77,229.77,229.23,229.56,390477.0
2021-07-13 11:40:00,229.59,230.29,229.56,230.29,351890.0,229.59,230.29,229.56,230.29,351890.0
2021-07-13 11:50:00,230.29,230.65,229.92,230.46,371288.0,230.29,230.65,229.92,230.46,371288.0
2021-07-13 12:00:00,230.47,230.68,230.3,230.48,278906.0,230.47,230.68,230.3,230.48,278906.0
2021-07-13 12:10:00,230.46,230.74,230.16,230.16,261647.0,230.46,230.74,230.16,230.16,261647.0
2021-07-13 12:20:00,230.14,230.35,229.9,229.91,223414.0,230.14,230.35,229.9,229.91,223414.0
2021-07-13 12:30:00,229.92,230.43,229.56,230.37,606491.0,229.92,230.43,229.56,230.37,606491.0
2021-07-13 12:40:00,230.39,230.47,230.0,230.44,268787.0,230.39,230.47,230.0,230.44,268787.0
2021-07-13 12:50:00,230.48,230.71,230.26,230.44,222853.0,230.48,230.71,230.26,230.44,222853.0
2021-07-13 13:00:00,230.45,230.59,230.26,230.57,173860.0,230.45,230.59,230.26,230.57,173860.0
2021-07-13 13:10:00,230.56,230.57,229.96,230.0,214003.0,230.56,230.57,229.96,230.0,214003.0
2021-07-13 13:20:00,229.99,231.46,229.94,231.44,535560.0,229.99,231.46,229.94,231.44,535560.0
2021-07-13 13:30:00,231.42,231.59,230.95,231.17,429910.0,231.42,231.59,230.95,231.17,429910.0
2021-07-13 13:40:00,231.18,231.5,230.81,231.21,341096.0,231.18,231.5,230.81,231.21,341096.0
2021-07-13 13:50:00,231.2,231.46,230.96,231.16,251556.0,231.2,231.46,230.96,231.16,251556.0
2021-07-13 14:00:00,231.13,231.24,230.3,230.52,275438.0,231.13,231.24,230.3,230.52,275438.0
2021-07-13 14:10:00,230.52,230.75,230.23,230.24,230695.0,230.52,230.75,230.23,230.24,230695.0
2021-07-13 14:20:00,230.24,230.4,229.59,229.61,252303.0,230.24,230.4,229.59,229.61,252303.0
2021-07-13 14:30:00,229.62,229.89,229.23,229.27,285009.0,229.62,229.89,229.23,229.27,285009.0
2021-07-13 14:40:00,229.28,229.44,228.96,229.02,260950.0,229.28,229.44,228.96,229.02,260950.0
2021-07-13 14:50:00,229.04,229.19,228.94,229.11,198782.0,229.04,229.19,228.94,229.11,198782.0
2021-07-13 15:00:00,229.09,229.5,228.95,229.07,275139.0,229.09,229.5,228.95,229.07,275139.0
2021-07-13 15:10:00,229.08,229.16,228.7,228.89,265231.0,229.08,229.16,228.7,228.89,265231.0
2021-07-13 15:20:00,228.88,228.99,228.66,228.92,197554.0,228.88,228.99,228.66,228.92,197554.0
2021-07-13 15:30:00,228.9,229.02,228.38,228.66,341780.0,228.9,229.02,228.38,228.66,341780.0
2021-07-13 15:40:00,228.65,228.99,228.51,228.83,294667.0,228.65,228.99,228.51,228.83,294667.0
2021-07-13 15:50:00,228.79,228.85,228.16,228.2,622675.0,228.79,228.85,228.16,228.2,622675.0
2021-07-14 09:30:00,229.06,229.92,227.35,229.74,847848.0,229.06,229.92,227.35,229.74,847848.0
2021-07-14 09:40:00,229.74,230.52,228.89,229.39,605843.0,229.74,230.52,228.89,229.39,605843.0
2021-07-14 09:50:00,229.42,229.89,228.61,229.57,386071.0,229.42,229.89,228.61,229.57,386071.0
2021-07-14 10:00:00,229.62,230.0,228.78,229.24,344688.0,229.62,230.0,228.78,229.24,344688.0
2021-07-14 10:10:00,229.23,229.8,228.61,229.76,266024.0,229.23,229.8,228.61,229.76,266024.0
2021-07-14 10:20:00,229.77,230.38,229.3,229.44,388081.0,229.77,230.38,229.3,229.44,388081.0
2021-07-14 10:30:00,229.45,229.45,228.4,228.61,261203.0,229.45,229.45,228.4,228.61,261203.0
2021-07-14 10:40:00,228.61,228.83,228.1,228.39,167272.0,228.61,228.83,228.1,228.39,167272.0
2021-07-14 10:50:00,228.45,228.67,227.38,227.4,263299.0,228.45,228.67,227.38,227.4,263299.0
2021-07-14 11:00:00,227.41,227.44,226.4,226.43,342549.0,227.41,227.44,226.4,226.43,342549.0
2021-07-14 11:10:00,226.46,227.23,226.33,226.67,270015.0,226.46,227.23,226.33,226.67,270015.0
2021-07-14 11:20:00,226.6,226.67,225.9,226.17,272499.0,226.6,226.67,225.9,226.17,272499.0
2021-07-14 11:30:00,226.15,226.64,225.82,225.94,198798.0,226.15,226.64,225.82,225.94,198798.0
2021-07-14 11:40:00,225.94,225.97,225.39,225.71,223849.0,225.94,225.97,225.39,225.71,223849.0
2021-07-14 11:50:00,225.68,225.87,225.4,225.73,173379.0,225.68,225.87,225.4,225.73,173379.0
2021-07-14 12:00:00,225.75,226.61,225.69,226.19,219160.0,225.75,226.61,225.69,226.19,219160.0
2021-07-14 12:10:00,226.16,226.55,225.86,226.29,153976.0,226.16,226.55,225.86,226.29,153976.0
2021-07-14 12:20:00,226.29,226.38,225.87,226.29,115526.0,226.29,226.38,225.87,226.29,115526.0
2021-07-14 12:30:00,226.28,226.35,226.03,226.22,98317.0,226.28,226.35,226.03,226.22,98317.0
2021-07-14 12:40:00,226.2,226.25,225.8,226.12,101097.0,226.2,226.25,225.8,226.12,101097.0
2021-07-14 12:50:00,226.08,226.38,226.0,226.25,80783.0,226.08,226.38,226.0,226.25,80783.0
2021-07-14 13:00:00,226.24,226.38,225.56,225.57,209492.0,226.24,226.38,225.56,225.57,209492.0
2021-07-14 13:10:00,225.58,225.87,225.4,225.65,288003.0,225.58,225.87,225.4,225.65,288003.0
2021-07-14 13:20:00,225.64,225.86,225.33,225.78,91097.0,225.64,225.86,225.33,225.78,91097.0
2021-07-14 13:30:00,225.79,226.33,225.77,226.19,120877.0,225.79,226.33,225.77,226.19,120877.0
2021-07-14 13:40:00,226.2,226.23,225.94,226.21,51881.0,226.2,226.23,225.94,226.21,51881.0
2021-07-14 13:50:00,226.18,226.35,226.09,226.29,58756.0,226.18,226.35,226.09,226.29,58756.0
2021-07-14 14:00:00,226.24,226.48,226.04,226.07,94160.0,226.24,226.48,226.04,226.07,94160.0
2021-07-14 14:10:00,226.06,226.55,226.02,226.3,99302.0,226.06,226.55,226.02,226.3,99302.0
2021-07-14 14:20:00,226.28,226.47,225.82,225.84,66466.0,226.28,226.47,225.82,225.84,66466.0
2021-07-14 14:30:00,225.89,225.92,225.12,225.13,161601.0,225.89,225.92,225.12,225.13,161601.0
2021-07-14 14:40:00,225.13,225.58,225.06,225.39,210268.0,225.13,225.58,225.06,225.39,210268.0
2021-07-14 14:50:00,225.37,225.62,225.18,225.39,119241.0,225.37,225.62,225.18,225.39,119241.0
2021-07-14 15:00:00,225.4,225.88,225.37,225.7,165708.0,225.4,225.88,225.37,225.7,165708.0
2021-07-14 15:10:00,225.75,225.78,224.85,225.1,226652.0,225.75,225.78,224.85,225.1,226652.0
2021-07-14 15:20:00,225.13,225.25,225.0,225.01,157431.0,225.13,225.25,225.0,225.01,157431.0
2021-07-14 15:30:00,225.01,225.04,224.65,224.75,196349.0,225.01,225.04,224.65,224.75,196349.0
2021-07-14 15:40:00,224.72,224.75,224.3,224.66,236215.0,224.72,224.75,224.3,224.66,236215.0
2021-07-14 15:50:00,224.63,224.73,224.32,224.41,439514.0,224.63,224.73,224.32,224.41,439514.0
2021-07-15 09:30:00,222.88,224.45,221.83,223.27,784676.0,222.88,224.45,221.83,223.27,784676.0
2021-07-15 09:40:00,223.18,223.78,221.81,223.76,595091.0,223.18,223.78,221.81,223.76,595091.0
2021-07-15 09:50:00,223.76,225.1,223.55,224.86,645426.0,223.76,225.1,223.55,224.86,645426.0
2021-07-15 10:00:00,224.82,225.1,224.2,224.39,343033.0,224.82,225.1,224.2,224.39,343033.0
2021-07-15 10:10:00,224.38,225.46,224.34,224.78,334853.0,224.38,225.46,224.34,224.78,334853.0
2021-07-15 10:20:00,224.78,225.4,224.21,224.53,218181.0,224.78,225.4,224.21,224.53,218181.0
2021-07-15 10:30:00,224.48,224.94,223.97,224.88,166884.0,224.48,224.94,223.97,224.88,166884.0
2021-07-15 10:40:00,224.89,224.93,224.06,224.77,125192.0,224.89,224.93,224.06,224.77,125192.0
2021-07-15 10:50:00,224.83,226.2,224.4,226.13,277936.0,224.83,226.2,224.4,226.13,277936.0
2021-07-15 11:00:00,226.12,226.67,225.49,225.61,237975.0,226.12,226.67,225.49,225.61,237975.0
2021-07-15 11:10:00,225.56,225.89,225.21,225.36,102516.0,225.56,225.89,225.21,225.36,102516.0
2021-07-15 11:20:00,225.33,225.66,225.03,225.18,81046.0,225.33,225.66,225.03,225.18,81046.0
2021-07-15 11:30:00,225.18,226.1,225.11,225.99,138835.0,225.18,226.1,225.11,225.99,138835.0
2021-07-15 11:40:00,225.98,226.17,225.23,225.41,68784.0,225.98,226.17,225.23,225.41,68784.0
2021-07-15 11:50:00,225.41,225.58,225.19,225.28,91811.0,225.41,225.58,225.19,225.28,91811.0
2021-07-15 12:00:00,225.29,225.42,224.32,224.48,105900.0,225.29,225.42,224.32,224.48,105900.0
2021-07-15 12:10:00,224.42,224.96,223.9,224.0,257038.0,224.42,224.96,223.9,224.0,257038.0
2021-07-15 12:20:00,223.98,224.15,223.54,224.02,178146.0,223.98,224.15,223.54,224.02,178146.0
2021-07-15 12:30:00,224.05,224.18,223.71,223.72,85701.0,224.05,224.18,223.71,223.72,85701.0
2021-07-15 12:40:00,223.71,223.85,223.33,223.41,148255.0,223.71,223.85,223.33,223.41,148255.0
2021-07-15 12:50:00,223.4,223.68,222.81,222.86,166524.0,223.4,223.68,222.81,222.86,166524.0
2021-07-15 13:00:00,222.86,222.99,222.51,222.57,99315.0,222.86,222.99,222.51,222.57,99315.0
2021-07-15 13:10:00,222.52,222.77,221.93,221.95,203657.0,222.52,222.77,221.93,221.95,203657.0
2021-07-15 13:20:00,221.98,222.38,221.92,222.29,146056.0,221.98,222.38,221.92,222.29,146056.0
2021-07-15 13:30:00,222.27,222.27,221.56,221.73,191005.0,222.27,222.27,221.56,221.73,191005.0
2021-07-15 13:40:00,221.74,221.96,221.52,221.59,109095.0,221.74,221.96,221.52,221.59,109095.0
2021-07-15 13:50:00,221.57,221.58,220.83,220.87,330599.0,221.57,221.58,220.83,220.87,330599.0
2021-07-15 14:00:00,220.82,221.58,220.8,221.49,185273.0,220.82,221.58,220.8,221.49,185273.0
2021-07-15 14:10:00,221.47,221.48,221.05,221.36,147502.0,221.47,221.48,221.05,221.36,147502.0
2021-07-15 14:20:00,221.36,221.73,221.23,221.69,227432.0,221.36,221.73,221.23,221.69,227432.0
2021-07-15 14:30:00,221.67,221.7,220.9,221.19,352029.0,221.67,221.7,220.9,221.19,352029.0
2021-07-15 14:40:00,221.19,222.03,221.17,221.97,239337.0,221.19,222.03,221.17,221.97,239337.0
2021-07-15 14:50:00,221.94,222.22,221.79,222.22,142060.0,221.94,222.22,221.79,222.22,142060.0
2021-07-15 15:00:00,222.25,222.59,222.12,222.45,152998.0,222.25,222.59,222.12,222.45,152998.0
2021-07-15 15:10:00,222.45,222.62,222.03,222.62,156326.0,222.45,222.62,222.03,222.62,156326.0
2021-07-15 15:20:00,222.63,222.81,222.5,222.66,163219.0,222.63,222.81,222.5,222.66,163219.0
2021-07-15 15:30:00,222.67,223.25,222.66,222.83,165756.0,222.67,223.25,222.66,222.83,165756.0
2021-07-15 15:40:00,222.83,222.86,222.53,222.58,195878.0,222.83,222.86,222.53,222.58,195878.0
2021-07-15 15:50:00,222.53,222.94,222.29,222.77,328782.0,222.53,222.94,222.29,222.77,328782.0
2021-07-16 09:30:00,223.11,224.0,221.85,222.58,528924.0,223.11,224.0,221.85,222.58,528924.0
2021-07-16 09:40:00,222.56,223.2,221.95,222.34,319713.0,222.56,223.2,221.95,222.34,319713.0
2021-07-16 09:50:00,222.35,223.05,222.08,222.5,295778.0,222.35,223.05,222.08,222.5,295778.0
2021-07-16 10:00:00,222.5,222.69,221.05,221.33,268279.0,222.5,222.69,221.05,221.33,268279.0
2021-07-16 10:10:00,221.36,221.59,220.61,221.18,302138.0,221.36,221.59,220.61,221.18,302138.0
2021-07-16 10:20:00,221.16,221.43,220.05,220.28,305583.0,221.16,221.43,220.05,220.28,305583.0
2021-07-16 10:30:00,220.28,221.27,220.2,220.86,297352.0,220.28,221.27,220.2,220.86,297352.0
2021-07-16 10:40:00,220.81,221.14,220.22,220.42,289841.0,220.81,221.14,220.22,220.42,289841.0
2021-07-16 10:50:00,220.45,221.48,220.42,221.43,220261.0,220.45,221.48,220.42,221.43,220261.0
2021-07-16 11:00:00,221.45,221.65,220.51,221.03,221940.0,221.45,221.65,220.51,221.03,221940.0
2021-07-16 11:10:00,221.02,221.42,220.89,221.27,181175.0,221.02,221.42,220.89,221.27,181175.0
2021-07-16 11:20:00,221.25,221.69,221.15,221.51,178913.0,221.25,221.69,221.15,221.51,178913.0
2021-07-16 11:30:00,221.45,222.28,221.45,221.99,250094.0,221.45,222.28,221.45,221.99,250094.0
2021-07-16 11:40:00,221.99,222.24,221.68,221.7,194223.0,221.99,222.24,221.68,221.7,194223.0
2021-07-16 11:50:00,221.7,221.9,221.4,221.51,115188.0,221.7,221.9,221.4,221.51,115188.0
2021-07-16 12:00:00,221.53,221.53,221.07,221.33,96128.0,221.53,221.53,221.07,221.33,96128.0
2021-07-16 12:10:00,221.32,221.52,221.28,221.45,64278.0,221.32,221.52,221.28,221.45,64278.0
2021-07-16 12:20:00,221.44,221.46,220.62,221.1,92518.0,221.44,221.46,220.62,221.1,92518.0
2021-07-16 12:30:00,221.1,221.3,220.92,221.01,67612.0,221.1,221.3,220.92,221.01,67612.0
2021-07-16 12:40:00,221.01,221.14,220.7,220.9,76717.0,221.01,221.14,220.7,220.9,76717.0
2021-07-16 12:50:00,220.89,221.03,220.63,220.85,86917.0,220.89,221.03,220.63,220.85,86917.0
2021-07-16 13:00:00,220.86,220.92,220.51,220.53,65457.0,220.86,220.92,220.51,220.53,65457.0
2021-07-16 13:10:00,220.51,220.55,220.34,220.34,105136.0,220.51,220.55,220.34,220.34,105136.0
2021-07-16 13:20:00,220.34,220.36,219.77,219.88,305763.0,220.34,220.36,219.77,219.88,305763.0
2021-07-16 13:30:00,219.85,219.99,219.58,219.67,155898.0,219.85,219.99,219.58,219.67,155898.0
2021-07-16 13:40:00,219.65,219.67,219.2,219.24,195809.0,219.65,219.67,219.2,219.24,195809.0
2021-07-16 13:50:00,219.28,219.59,218.49,219.07,325134.0,219.28,219.59,218.49,219.07,325134.0
2021-07-16 14:00:00,219.08,219.49,218.79,219.42,230833.0,219.08,219.49,218.79,219.42,230833.0
2021-07-16 14:10:00,219.43,219.67,219.19,219.54,144247.0,219.43,219.67,219.19,219.54,144247.0
2021-07-16 14:20:00,219.52,219.59,218.61,218.65,139211.0,219.52,219.59,218.61,218.65,139211.0
2021-07-16 14:30:00,218.65,218.84,218.24,218.28,254590.0,218.65,218.84,218.24,218.28,254590.0
2021-07-16 14:40:00,218.32,218.53,218.12,218.32,151900.0,218.32,218.53,218.12,218.32,151900.0
2021-07-16 14:50:00,218.29,218.46,218.15,218.29,106540.0,218.29,218.46,218.15,218.29,106540.0
2021-07-16 15:00:00,218.33,218.33,217.91,218.11,240288.0,218.33,218.33,217.91,218.11,240288.0
2021-07-16 15:10:00,218.27,218.6,217.99,218.56,156451.0,218.27,218.6,217.99,218.56,156451.0
2021-07-16 15:20:00,218.56,218.6,218.0,218.07,144300.0,218.56,218.6,218.0,218.07,144300.0
2021-07-16 15:30:00,218.01,218.12,217.55,217.62,278353.0,218.01,218.12,217.55,217.62,278353.0
2021-07-16 15:40:00,217.62,217.98,217.03,217.31,356368.0,217.62,217.98,217.03,217.31,356368.0
2021-07-16 15:50:00,217.29,217.77,217.1,217.74,537843.0,217.29,217.77,217.1,217.74,537843.0
2021-07-19 09:30:00,211.18,211.55,209.32,209.4,1217864.0,211.18,211.55,209.32,209.4,1217864.0
2021-07-19 09:40:00,209.4,209.57,208.0,208.12,902929.0,209.4,209.57,208.0,208.12,902929.0
2021-07-19 09:50:00,208.1,208.2,206.25,206.38,989817.0,208.1,208.2,206.25,206.38,989817.0
2021-07-19 10:00:00,206.36,206.95,205.51,206.7,757503.0,206.36,206.95,205.51,206.7,757503.0
2021-07-19 10:10:00,206.67,207.07,205.0,205.59,676367.0,206.67,207.07,205.0,205.59,676367.0
2021-07-19 10:20:00,205.54,206.15,204.94,205.99,670767.0,205.54,206.15,204.94,205.99,670767.0
2021-07-19 10:30:00,205.96,207.01,205.65,206.99,685776.0,205.96,207.01,205.65,206.99,685776.0
2021-07-19 10:40:00,207.0,207.13,206.67,206.94,572808.0,207.0,207.13,206.67,206.94,572808.0
2021-07-19 10:50:00,206.95,207.0,205.5,205.85,529712.0,206.95,207.0,205.5,205.85,529712.0
2021-07-19 11:00:00,205.83,206.64,205.12,206.63,433917.0,205.83,206.64,205.12,206.63,433917.0
2021-07-19 11:10:00,206.57,207.12,206.35,206.64,388487.0,206.57,207.12,206.35,206.64,388487.0
2021-07-19 11:20:00,206.64,206.81,205.94,206.58,413778.0,206.64,206.81,205.94,206.58,413778.0
2021-07-19 11:30:00,206.57,207.66,206.53,207.5,512191.0,206.57,207.66,206.53,207.5,512191.0
2021-07-19 11:40:00,207.5,208.16,207.33,207.52,402037.0,207.5,208.16,207.33,207.52,402037.0
2021-07-19 11:50:00,207.54,207.8,207.01,207.14,493608.0,207.54,207.8,207.01,207.14,493608.0
2021-07-19 12:00:00,207.12,207.3,206.16,206.24,427598.0,207.12,207.3,206.16,206.24,427598.0
2021-07-19 12:10:00,206.27,206.6,205.91,206.0,375017.0,206.27,206.6,205.91,206.0,375017.0
2021-07-19 12:20:00,205.99,206.44,205.76,205.89,258316.0,205.99,206.44,205.76,205.89,258316.0
2021-07-19 12:30:00,205.84,205.95,205.4,205.52,259527.0,205.84,205.95,205.4,205.52,259527.0
2021-07-19 12:40:00,205.52,205.57,204.91,205.11,418422.0,205.52,205.57,204.91,205.11,418422.0
2021-07-19 12:50:00,205.18,205.51,204.8,205.17,409661.0,205.18,205.51,204.8,205.17,409661.0
2021-07-19 13:00:00,205.15,206.51,204.97,206.5,475948.0,205.15,206.51,204.97,206.5,475948.0
2021-07-19 13:10:00,206.48,206.5,205.83,205.84,269954.0,206.48,206.5,205.83,205.84,269954.0
2021-07-19 13:20:00,205.83,206.11,205.46,205.74,259510.0,205.83,206.11,205.46,205.74,259510.0
2021-07-19 13:30:00,205.7,205.98,205.07,205.78,240428.0,205.7,205.98,205.07,205.78,240428.0
2021-07-19 13:40:00,205.83,206.0,205.19,205.27,297270.0,205.83,206.0,205.19,205.27,297270.0
2021-07-19 13:50:00,205.23,205.48,204.92,205.06,270997.0,205.23,205.48,204.92,205.06,270997.0
2021-07-19 14:00:00,205.04,206.05,205.04,205.43,279467.0,205.04,206.05,205.04,205.43,279467.0
2021-07-19 14:10:00,205.47,206.03,205.43,206.0,268721.0,205.47,206.03,205.43,206.0,268721.0
2021-07-19 14:20:00,206.01,206.14,205.54,206.06,246409.0,206.01,206.14,205.54,206.06,246409.0
2021-07-19 14:30:00,206.05,206.11,205.16,205.31,246341.0,206.05,206.11,205.16,205.31,246341.0
2021-07-19 14:40:00,205.3,206.06,205.26,205.94,318437.0,205.3,206.06,205.26,205.94,318437.0
2021-07-19 14:50:00,205.9,206.19,205.45,205.76,398857.0,205.9,206.19,205.45,205.76,398857.0
2021-07-19 15:00:00,205.78,206.28,205.5,206.21,372383.0,205.78,206.28,205.5,206.21,372383.0
2021-07-19 15:10:00,206.22,206.41,205.51,205.58,376324.0,206.22,206.41,205.51,205.58,376324.0
2021-07-19 15:20:00,205.59,206.29,205.43,206.04,285974.0,205.59,206.29,205.43,206.04,285974.0
2021-07-19 15:30:00,206.07,206.75,205.9,206.73,314573.0,206.07,206.75,205.9,206.73,314573.0
2021-07-19 15:40:00,206.72,206.76,206.29,206.6,407869.0,206.72,206.76,206.29,206.6,407869.0
2021-07-19 15:50:00,206.56,207.0,206.16,207.0,791334.0,206.56,207.0,206.16,207.0,791334.0
2021-07-20 09:30:00,208.1,208.5,206.62,207.5,805449.0,208.1,208.5,206.62,207.5,805449.0
2021-07-20 09:40:00,207.51,209.48,206.86,209.44,728571.0,207.51,209.48,206.86,209.44,728571.0
2021-07-20 09:50:00,209.4,210.22,209.15,209.77,753778.0,209.4,210.22,209.15,209.77,753778.0
2021-07-20 10:00:00,209.8,210.87,209.54,210.59,516720.0,209.8,210.87,209.54,210.59,516720.0
2021-07-20 10:10:00,210.54,210.77,210.05,210.68,347640.0,210.54,210.77,210.05,210.68,347640.0
2021-07-20 10:20:00,210.68,211.45,210.57,211.25,410852.0,210.68,211.45,210.57,211.25,410852.0
2021-07-20 10:30:00,211.31,211.53,210.03,210.38,514098.0,211.31,211.53,210.03,210.38,514098.0
2021-07-20 10:40:00,210.4,210.7,209.83,210.69,322759.0,210.4,210.7,209.83,210.69,322759.0
2021-07-20 10:50:00,210.7,211.85,210.69,211.76,423065.0,210.7,211.85,210.69,211.76,423065.0
2021-07-20 11:00:00,211.83,212.4,211.7,212.11,379994.0,211.83,212.4,211.7,212.11,379994.0
2021-07-20 11:10:00,212.14,212.23,211.34,211.52,355704.0,212.14,212.23,211.34,211.52,355704.0
2021-07-20 11:20:00,211.51,212.41,211.42,212.06,394925.0,211.51,212.41,211.42,212.06,394925.0
2021-07-20 11:30:00,212.04,212.24,211.66,211.82,191672.0,212.04,212.24,211.66,211.82,191672.0
2021-07-20 11:40:00,211.85,213.21,211.84,213.21,290454.0,211.85,213.21,211.84,213.21,290454.0
2021-07-20 11:50:00,213.25,213.34,212.93,213.09,171185.0,213.25,213.34,212.93,213.09,171185.0
2021-07-20 12:00:00,213.12,213.16,212.22,212.52,176124.0,213.12,213.16,212.22,212.52,176124.0
2021-07-20 12:10:00,212.55,213.6,212.5,213.38,235740.0,212.55,213.6,212.5,213.38,235740.0
2021-07-20 12:20:00,213.37,213.89,213.36,213.73,198692.0,213.37,213.89,213.36,213.73,198692.0
2021-07-20 12:30:00,213.75,214.06,213.72,213.96,159256.0,213.75,214.06,213.72,213.96,159256.0
2021-07-20 12:40:00,213.95,214.23,213.65,214.12,190480.0,213.95,214.23,213.65,214.12,190480.0
2021-07-20 12:50:00,214.16,214.99,214.07,214.36,499717.0,214.16,214.99,214.07,214.36,499717.0
2021-07-20 13:00:00,214.36,214.54,213.54,213.78,299112.0,214.36,214.54,213.54,213.78,299112.0
2021-07-20 13:10:00,213.78,214.13,213.28,213.63,231925.0,213.78,214.13,213.28,213.63,231925.0
2021-07-20 13:20:00,213.62,213.85,213.3,213.64,239187.0,213.62,213.85,213.3,213.64,239187.0
2021-07-20 13:30:00,213.65,214.26,213.61,214.22,167988.0,213.65,214.26,213.61,214.22,167988.0
2021-07-20 13:40:00,214.24,214.4,213.88,213.88,173335.0,214.24,214.4,213.88,213.88,173335.0
2021-07-20 13:50:00,213.87,214.79,213.73,214.57,192229.0,213.87,214.79,213.73,214.57,192229.0
2021-07-20 14:00:00,214.61,215.28,214.6,215.22,187885.0,214.61,215.28,214.6,215.22,187885.0
2021-07-20 14:10:00,215.24,215.67,215.08,215.64,160625.0,215.24,215.67,215.08,215.64,160625.0
2021-07-20 14:20:00,215.65,215.89,215.31,215.8,141178.0,215.65,215.89,215.31,215.8,141178.0
2021-07-20 14:30:00,215.81,216.05,215.6,215.92,172049.0,215.81,216.05,215.6,215.92,172049.0
2021-07-20 14:40:00,215.89,216.58,215.89,216.53,219627.0,215.89,216.58,215.89,216.53,219627.0
2021-07-20 14:50:00,216.5,216.95,216.44,216.85,189563.0,216.5,216.95,216.44,216.85,189563.0
2021-07-20 15:00:00,216.86,217.05,216.72,216.97,220172.0,216.86,217.05,216.72,216.97,220172.0
2021-07-20 15:10:00,216.98,217.11,216.69,216.83,207846.0,216.98,217.11,216.69,216.83,207846.0
2021-07-20 15:20:00,216.85,217.29,216.73,217.23,200215.0,216.85,217.29,216.73,217.23,200215.0
2021-07-20 15:30:00,217.24,217.33,216.79,216.87,246628.0,217.24,217.33,216.79,216.87,246628.0
2021-07-20 15:40:00,216.85,217.12,216.79,217.12,278887.0,216.85,217.12,216.79,217.12,278887.0
2021-07-20 15:50:00,217.15,217.37,216.87,217.17,622141.0,217.15,217.37,216.87,217.17,622141.0
2021-07-21 09:30:00,219.5,222.49,218.9,221.95,997245.0,219.5,222.49,218.9,221.95,997245.0
2021-07-21 09:40:00,221.89,223.06,221.57,222.01,628874.0,221.89,223.06,221.57,222.01,628874.0
2021-07-21 09:50:00,222.06,223.01,221.9,222.74,411699.0,222.06,223.01,221.9,222.74,411699.0
2021-07-21 10:00:00,222.7,223.54,222.58,223.17,517746.0,222.7,223.54,222.58,223.17,517746.0
2021-07-21 10:10:00,223.2,224.09,222.8,223.8,348001.0,223.2,224.09,222.8,223.8,348001.0
2021-07-21 10:20:00,223.78,223.94,222.57,222.57,366775.0,223.78,223.94,222.57,222.57,366775.0
2021-07-21 10:30:00,222.57,222.66,221.75,222.21,482493.0,222.57,222.66,221.75,222.21,482493.0
2021-07-21 10:40:00,222.23,222.39,220.93,221.27,458517.0,222.23,222.39,220.93,221.27,458517.0
2021-07-21 10:50:00,221.31,221.56,220.71,220.77,261138.0,221.31,221.56,220.71,220.77,261138.0
2021-07-21 11:00:00,220.8,221.4,220.48,220.59,253468.0,220.8,221.4,220.48,220.59,253468.0
2021-07-21 11:10:00,220.53,221.69,220.47,221.68,216843.0,220.53,221.69,220.47,221.68,216843.0
2021-07-21 11:20:00,221.69,221.82,220.61,220.65,196328.0,221.69,221.82,220.61,220.65,196328.0
2021-07-21 11:30:00,220.68,221.04,220.58,220.99,134736.0,220.68,221.04,220.58,220.99,134736.0
2021-07-21 11:40:00,220.96,222.49,220.92,222.42,236595.0,220.96,222.49,220.92,222.42,236595.0
2021-07-21 11:50:00,222.45,222.59,222.23,222.43,162120.0,222.45,222.59,222.23,222.43,162120.0
2021-07-21 12:00:00,222.38,222.62,222.21,222.52,152377.0,222.38,222.62,222.21,222.52,152377.0
2021-07-21 12:10:00,222.51,223.07,222.51,223.07,128038.0,222.51,223.07,222.51,223.07,128038.0
2021-07-21 12:20:00,223.09,223.25,222.78,222.84,128697.0,223.09,223.25,222.78,222.84,128697.0
2021-07-21 12:30:00,222.84,222.97,222.36,222.55,112830.0,222.84,222.97,222.36,222.55,112830.0
2021-07-21 12:40:00,222.58,222.79,222.36,222.45,76488.0,222.58,222.79,222.36,222.45,76488.0
2021-07-21 12:50:00,222.46,222.46,222.26,222.38,55675.0,222.46,222.46,222.26,222.38,55675.0
2021-07-21 13:00:00,222.41,223.06,222.4,222.98,114748.0,222.41,223.06,222.4,222.98,114748.0
2021-07-21 13:10:00,222.98,223.16,222.86,223.15,67327.0,222.98,223.16,222.86,223.15,67327.0
2021-07-21 13:20:00,223.15,223.19,222.7,222.86,79497.0,223.15,223.19,222.7,222.86,79497.0
2021-07-21 13:30:00,222.87,222.92,222.38,222.62,65830.0,222.87,222.92,222.38,222.62,65830.0
2021-07-21 13:40:00,222.64,222.81,222.12,222.21,106552.0,222.64,222.81,222.12,222.21,106552.0
2021-07-21 13:50:00,222.19,222.48,221.91,222.05,83536.0,222.19,222.48,221.91,222.05,83536.0
2021-07-21 14:00:00,222.07,222.38,222.03,222.19,62652.0,222.07,222.38,222.03,222.19,62652.0
2021-07-21 14:10:00,222.2,222.28,221.7,221.74,73202.0,222.2,222.28,221.7,221.74,73202.0
2021-07-21 14:20:00,221.71,222.01,221.43,221.97,107927.0,221.71,222.01,221.43,221.97,107927.0
2021-07-21 14:30:00,222.03,222.24,221.91,222.08,103918.0,222.03,222.24,221.91,222.08,103918.0
2021-07-21 14:40:00,222.09,222.1,221.64,221.92,55711.0,222.09,222.1,221.64,221.92,55711.0
2021-07-21 14:50:00,221.97,221.98,221.64,221.98,92588.0,221.97,221.98,221.64,221.98,92588.0
2021-07-21 15:00:00,221.97,222.3,221.93,222.26,85181.0,221.97,222.3,221.93,222.26,85181.0
2021-07-21 15:10:00,222.26,222.28,221.83,221.93,72783.0,222.26,222.28,221.83,221.93,72783.0
2021-07-21 15:20:00,221.94,222.32,221.91,222.02,91931.0,221.94,222.32,221.91,222.02,91931.0
2021-07-21 15:30:00,222.04,222.44,222.0,222.3,127961.0,222.04,222.44,222.0,222.3,127961.0
2021-07-21 15:40:00,222.32,222.59,221.98,222.03,167125.0,222.32,222.59,221.98,222.03,167125.0
2021-07-21 15:50:00,221.96,222.68,221.78,222.57,355505.0,221.96,222.68,221.78,222.57,355505.0
2021-07-22 09:30:00,221.52,221.53,218.31,219.97,763681.0,221.52,221.53,218.31,219.97,763681.0
2021-07-22 09:40:00,220.04,220.82,219.27,219.97,510748.0,220.04,220.82,219.27,219.97,510748.0
2021-07-22 09:50:00,219.98,220.42,219.62,219.91,313641.0,219.98,220.42,219.62,219.91,313641.0
2021-07-22 10:00:00,219.91,220.4,219.4,220.4,389059.0,219.91,220.4,219.4,220.4,389059.0
2021-07-22 10:10:00,220.37,221.31,220.33,220.78,369018.0,220.37,221.31,220.33,220.78,369018.0
2021-07-22 10:20:00,220.8,221.15,219.89,220.42,298585.0,220.8,221.15,219.89,220.42,298585.0
2021-07-22 10:30:00,220.45,221.35,220.43,221.3,229871.0,220.45,221.35,220.43,221.3,229871.0
2021-07-22 10:40:00,221.26,221.53,220.44,220.61,193512.0,221.26,221.53,220.44,220.61,193512.0
2021-07-22 10:50:00,220.62,220.8,219.84,219.98,123214.0,220.62,220.8,219.84,219.98,123214.0
2021-07-22 11:00:00,219.99,220.05,219.48,219.58,208033.0,219.99,220.05,219.48,219.58,208033.0
2021-07-22 11:10:00,219.6,219.68,219.24,219.42,152111.0,219.6,219.68,219.24,219.42,152111.0
2021-07-22 11:20:00,219.4,219.66,218.9,219.43,188937.0,219.4,219.66,218.9,219.43,188937.0
2021-07-22 11:30:00,219.38,220.14,219.29,220.05,130033.0,219.38,220.14,219.29,220.05,130033.0
2021-07-22 11:40:00,220.06,220.07,219.54,219.99,186318.0,220.06,220.07,219.54,219.99,186318.0
2021-07-22 11:50:00,219.99,220.31,219.66,220.16,216547.0,219.99,220.31,219.66,220.16,216547.0
2021-07-22 12:00:00,220.15,220.43,219.91,219.94,140432.0,220.15,220.43,219.91,219.94,140432.0
2021-07-22 12:10:00,219.91,220.22,219.8,219.98,65137.0,219.91,220.22,219.8,219.98,65137.0
2021-07-22 12:20:00,220.01,220.72,220.0,220.7,87117.0,220.01,220.72,220.0,220.7,87117.0
2021-07-22 12:30:00,220.72,221.29,220.67,221.27,127932.0,220.72,221.29,220.67,221.27,127932.0
2021-07-22 12:40:00,221.23,221.4,221.02,221.07,150097.0,221.23,221.4,221.02,221.07,150097.0
2021-07-22 12:50:00,221.1,221.73,221.09,221.66,118408.0,221.1,221.73,221.09,221.66,118408.0
2021-07-22 13:00:00,221.67,221.78,221.4,221.73,140303.0,221.67,221.78,221.4,221.73,140303.0
2021-07-22 13:10:00,221.73,222.05,221.67,221.81,135998.0,221.73,222.05,221.67,221.81,135998.0
2021-07-22 13:20:00,221.81,221.89,221.65,221.86,78674.0,221.81,221.89,221.65,221.86,78674.0
2021-07-22 13:30:00,221.9,222.18,221.77,222.14,80866.0,221.9,222.18,221.77,222.14,80866.0
2021-07-22 13:40:00,222.15,222.16,221.6,221.69,87898.0,222.15,222.16,221.6,221.69,87898.0
2021-07-22 13:50:00,221.69,221.9,221.48,221.86,64475.0,221.69,221.9,221.48,221.86,64475.0
2021-07-22 14:00:00,221.82,222.08,221.65,221.87,79330.0,221.82,222.08,221.65,221.87,79330.0
2021-07-22 14:10:00,221.91,222.25,221.82,222.0,84150.0,221.91,222.25,221.82,222.0,84150.0
2021-07-22 14:20:00,222.01,222.1,221.91,222.07,65431.0,222.01,222.1,221.91,222.07,65431.0
2021-07-22 14:30:00,222.1,222.11,221.54,221.59,82502.0,222.1,222.11,221.54,221.59,82502.0
2021-07-22 14:40:00,221.6,221.8,221.37,221.71,77899.0,221.6,221.8,221.37,221.71,77899.0
2021-07-22 14:50:00,221.7,221.81,221.57,221.78,37066.0,221.7,221.81,221.57,221.78,37066.0
2021-07-22 15:00:00,221.8,221.92,221.66,221.89,41829.0,221.8,221.92,221.66,221.89,41829.0
2021-07-22 15:10:00,221.89,221.9,221.53,221.75,47245.0,221.89,221.9,221.53,221.75,47245.0
2021-07-22 15:20:00,221.74,221.81,221.65,221.69,52082.0,221.74,221.81,221.65,221.69,52082.0
2021-07-22 15:30:00,221.68,221.71,220.92,220.96,153162.0,221.68,221.71,220.92,220.96,153162.0
2021-07-22 15:40:00,220.94,221.28,220.84,221.08,143620.0,220.94,221.28,220.84,221.08,143620.0
2021-07-22 15:50:00,221.09,221.14,220.69,220.86,296246.0,221.09,221.14,220.69,220.86,296246.0
2021-07-23 09:30:00,222.97,224.63,222.21,223.15,736636.0,222.97,224.63,222.21,223.15,736636.0
2021-07-23 09:40:00,223.15,223.6,222.21,222.59,346922.0,223.15,223.6,222.21,222.59,346922.0
2021-07-23 09:50:00,222.53,222.53,221.71,221.97,312063.0,222.53,222.53,221.71,221.97,312063.0
2021-07-23 10:00:00,221.97,222.07,220.94,221.87,425885.0,221.97,222.07,220.94,221.87,425885.0
2021-07-23 10:10:00,221.86,222.55,221.8,222.48,365623.0,221.86,222.55,221.8,222.48,365623.0
2021-07-23 10:20:00,222.42,223.46,222.2,223.18,452421.0,222.42,223.46,222.2,223.18,452421.0
2021-07-23 10:30:00,223.18,223.95,223.04,223.06,218750.0,223.18,223.95,223.04,223.06,218750.0
2021-07-23 10:40:00,223.02,223.8,222.58,222.74,123779.0,223.02,223.8,222.58,222.74,123779.0
2021-07-23 10:50:00,222.77,223.19,222.56,222.91,105461.0,222.77,223.19,222.56,222.91,105461.0
2021-07-23 11:00:00,222.92,223.35,222.77,223.17,95590.0,222.92,223.35,222.77,223.17,95590.0
2021-07-23 11:10:00,223.16,223.21,222.34,222.43,93204.0,223.16,223.21,222.34,222.43,93204.0
2021-07-23 11:20:00,222.47,222.63,222.35,222.47,72802.0,222.47,222.63,222.35,222.47,72802.0
2021-07-23 11:30:00,222.49,222.9,222.22,222.4,80247.0,222.49,222.9,222.22,222.4,80247.0
2021-07-23 11:40:00,222.38,222.49,222.06,222.33,98317.0,222.38,222.49,222.06,222.33,98317.0
2021-07-23 11:50:00,222.34,222.4,222.15,222.18,64972.0,222.34,222.4,222.15,222.18,64972.0
2021-07-23 12:00:00,222.19,222.46,222.03,222.38,63155.0,222.19,222.46,222.03,222.38,63155.0
2021-07-23 12:10:00,222.39,222.64,222.34,222.54,63705.0,222.39,222.64,222.34,222.54,63705.0
2021-07-23 12:20:00,222.51,222.61,222.22,222.39,53495.0,222.51,222.61,222.22,222.39,53495.0
2021-07-23 12:30:00,222.4,222.49,222.05,222.26,60066.0,222.4,222.49,222.05,222.26,60066.0
2021-07-23 12:40:00,222.23,222.43,222.16,222.38,33384.0,222.23,222.43,222.16,222.38,33384.0
2021-07-23 12:50:00,222.38,222.38,221.97,222.12,57955.0,222.38,222.38,221.97,222.12,57955.0
2021-07-23 13:00:00,222.12,222.55,222.12,222.4,81009.0,222.12,222.55,222.12,222.4,81009.0
2021-07-23 13:10:00,222.38,222.56,222.23,222.37,32572.0,222.38,222.56,222.23,222.37,32572.0
2021-07-23 13:20:00,222.36,222.46,222.25,222.28,32362.0,222.36,222.46,222.25,222.28,32362.0
2021-07-23 13:30:00,222.26,222.5,222.15,222.49,61736.0,222.26,222.5,222.15,222.49,61736.0
2021-07-23 13:40:00,222.54,222.8,222.31,222.71,93499.0,222.54,222.8,222.31,222.71,93499.0
2021-07-23 13:50:00,222.7,222.73,222.54,222.71,44098.0,222.7,222.73,222.54,222.71,44098.0
2021-07-23 14:00:00,222.71,222.73,222.28,222.49,50696.0,222.71,222.73,222.28,222.49,50696.0
2021-07-23 14:10:00,222.48,222.68,222.27,222.51,82105.0,222.48,222.68,222.27,222.51,82105.0
2021-07-23 14:20:00,222.48,222.55,222.04,222.14,53789.0,222.48,222.55,222.04,222.14,53789.0
2021-07-23 14:30:00,222.13,222.37,222.05,222.33,47413.0,222.13,222.37,222.05,222.33,47413.0
2021-07-23 14:40:00,222.33,222.33,222.05,222.14,43390.0,222.33,222.33,222.05,222.14,43390.0
2021-07-23 14:50:00,222.14,222.29,222.12,222.25,53304.0,222.14,222.29,222.12,222.25,53304.0
2021-07-23 15:00:00,222.26,222.27,222.06,222.24,91186.0,222.26,222.27,222.06,222.24,91186.0
2021-07-23 15:10:00,222.23,222.25,221.37,221.86,178936.0,222.23,222.25,221.37,221.86,178936.0
2021-07-23 15:20:00,221.88,222.0,221.55,221.85,83463.0,221.88,222.0,221.55,221.85,83463.0
2021-07-23 15:30:00,221.85,222.16,221.81,222.04,136446.0,221.85,222.16,221.81,222.04,136446.0
2021-07-23 15:40:00,222.03,222.31,221.86,221.98,186666.0,222.03,222.31,221.86,221.98,186666.0
2021-07-23 15:50:00,222.0,222.1,221.49,221.53,325427.0,222.0,222.1,221.49,221.53,325427.0
2021-07-26 09:30:00,220.0,222.51,219.89,221.06,448187.0,220.0,222.51,219.89,221.06,448187.0
2021-07-26 09:40:00,221.07,221.55,219.94,221.3,328497.0,221.07,221.55,219.94,221.3,328497.0
2021-07-26 09:50:00,221.19,222.06,220.77,221.9,284196.0,221.19,222.06,220.77,221.9,284196.0
2021-07-26 10:00:00,221.83,223.69,221.82,223.65,321951.0,221.83,223.69,221.82,223.65,321951.0
2021-07-26 10:10:00,223.65,224.35,223.53,224.0,459634.0,223.65,224.35,223.53,224.0,459634.0
2021-07-26 10:20:00,223.97,224.55,223.85,224.33,432755.0,223.97,224.55,223.85,224.33,432755.0
2021-07-26 10:30:00,224.33,224.48,223.39,223.48,298766.0,224.33,224.48,223.39,223.48,298766.0
2021-07-26 10:40:00,223.49,223.95,223.3,223.95,207665.0,223.49,223.95,223.3,223.95,207665.0
2021-07-26 10:50:00,223.94,224.2,223.45,223.59,239927.0,223.94,224.2,223.45,223.59,239927.0
2021-07-26 11:00:00,223.59,223.67,222.93,223.31,190802.0,223.59,223.67,222.93,223.31,190802.0
2021-07-26 11:10:00,223.31,223.46,223.0,223.4,113172.0,223.31,223.46,223.0,223.4,113172.0
2021-07-26 11:20:00,223.41,223.44,222.85,223.16,107965.0,223.41,223.44,222.85,223.16,107965.0
2021-07-26 11:30:00,223.15,223.83,223.02,223.69,96086.0,223.15,223.83,223.02,223.69,96086.0
2021-07-26 11:40:00,223.7,224.06,223.41,223.89,153610.0,223.7,224.06,223.41,223.89,153610.0
2021-07-26 11:50:00,223.9,224.17,223.64,223.81,67145.0,223.9,224.17,223.64,223.81,67145.0
2021-07-26 12:00:00,223.81,223.84,223.37,223.46,135946.0,223.81,223.84,223.37,223.46,135946.0
2021-07-26 12:10:00,223.46,223.79,223.14,223.76,200327.0,223.46,223.79,223.14,223.76,200327.0
2021-07-26 12:20:00,223.76,224.28,223.72,224.2,253130.0,223.76,224.28,223.72,224.2,253130.0
2021-07-26 12:30:00,224.18,225.03,224.16,224.92,221930.0,224.18,225.03,224.16,224.92,221930.0
2021-07-26 12:40:00,224.92,225.0,224.51,224.78,95063.0,224.92,225.0,224.51,224.78,95063.0
2021-07-26 12:50:00,224.75,224.76,224.39,224.5,70499.0,224.75,224.76,224.39,224.5,70499.0
2021-07-26 13:00:00,224.51,224.52,224.07,224.2,55010.0,224.51,224.52,224.07,224.2,55010.0
2021-07-26 13:10:00,224.18,224.18,223.88,223.97,59819.0,224.18,224.18,223.88,223.97,59819.0
2021-07-26 13:20:00,223.94,224.16,223.89,224.07,47287.0,223.94,224.16,223.89,224.07,47287.0
2021-07-26 13:30:00,224.12,224.12,223.76,223.86,56492.0,224.12,224.12,223.76,223.86,56492.0
2021-07-26 13:40:00,223.85,223.94,223.69,223.77,39087.0,223.85,223.94,223.69,223.77,39087.0
2021-07-26 13:50:00,223.76,224.0,223.62,223.89,42861.0,223.76,224.0,223.62,223.89,42861.0
2021-07-26 14:00:00,223.87,224.29,223.81,224.22,60016.0,223.87,224.29,223.81,224.22,60016.0
2021-07-26 14:10:00,224.24,224.62,224.03,224.57,86580.0,224.24,224.62,224.03,224.57,86580.0
2021-07-26 14:20:00,224.5,224.94,224.46,224.94,86843.0,224.5,224.94,224.46,224.94,86843.0
2021-07-26 14:30:00,224.95,224.97,224.7,224.89,105158.0,224.95,224.97,224.7,224.89,105158.0
2021-07-26 14:40:00,224.9,224.94,224.7,224.85,76837.0,224.9,224.94,224.7,224.85,76837.0
2021-07-26 14:50:00,224.85,224.86,224.46,224.5,71686.0,224.85,224.86,224.46,224.5,71686.0
2021-07-26 15:00:00,224.52,224.8,224.5,224.78,65538.0,224.52,224.8,224.5,224.78,65538.0
2021-07-26 15:10:00,224.78,225.02,224.67,224.88,113634.0,224.78,225.02,224.67,224.88,113634.0
2021-07-26 15:20:00,224.89,225.27,224.86,225.14,202060.0,224.89,225.27,224.86,225.14,202060.0
2021-07-26 15:30:00,225.16,225.7,224.99,225.68,143304.0,225.16,225.7,224.99,225.68,143304.0
2021-07-26 15:40:00,225.7,225.79,225.54,225.72,160326.0,225.7,225.79,225.54,225.72,160326.0
2021-07-26 15:50:00,225.8,226.13,225.66,225.83,371549.0,225.8,226.13,225.66,225.83,371549.0
2021-07-27 09:30:00,223.17,225.7,222.53,223.43,635783.0,223.17,225.7,222.53,223.43,635783.0
2021-07-27 09:40:00,223.42,224.33,222.93,224.26,444376.0,223.42,224.33,222.93,224.26,444376.0
2021-07-27 09:50:00,224.26,224.85,223.75,223.94,388103.0,224.26,224.85,223.75,223.94,388103.0
2021-07-27 10:00:00,223.95,224.64,223.72,224.22,493875.0,223.95,224.64,223.72,224.22,493875.0
2021-07-27 10:10:00,224.19,224.49,223.67,224.49,366005.0,224.19,224.49,223.67,224.49,366005.0
2021-07-27 10:20:00,224.44,225.27,224.19,224.95,441788.0,224.44,225.27,224.19,224.95,441788.0
2021-07-27 10:30:00,224.9,225.29,223.46,223.7,206932.0,224.9,225.29,223.46,223.7,206932.0
2021-07-27 10:40:00,223.69,223.93,223.19,223.63,122929.0,223.69,223.93,223.19,223.63,122929.0
2021-07-27 10:50:00,223.65,223.93,223.31,223.79,68554.0,223.65,223.93,223.31,223.79,68554.0
2021-07-27 11:00:00,223.8,224.5,223.44,223.46,146638.0,223.8,224.5,223.44,223.46,146638.0
2021-07-27 11:10:00,223.49,223.84,222.94,222.97,109678.0,223.49,223.84,222.94,222.97,109678.0
2021-07-27 11:20:00,222.93,223.04,222.1,222.28,116919.0,222.93,223.04,222.1,222.28,116919.0
2021-07-27 11:30:00,222.23,222.25,221.12,221.24,176703.0,222.23,222.25,221.12,221.24,176703.0
2021-07-27 11:40:00,221.24,222.0,221.02,221.87,149413.0,221.24,222.0,221.02,221.87,149413.0
2021-07-27 11:50:00,221.87,222.29,221.75,221.89,99933.0,221.87,222.29,221.75,221.89,99933.0
2021-07-27 12:00:00,221.84,221.84,220.9,221.23,212154.0,221.84,221.84,220.9,221.23,212154.0
2021-07-27 12:10:00,221.19,221.19,220.45,220.68,156018.0,221.19,221.19,220.45,220.68,156018.0
2021-07-27 12:20:00,220.68,221.17,220.61,221.17,151387.0,220.68,221.17,220.61,221.17,151387.0
2021-07-27 12:30:00,221.14,221.35,220.96,221.27,60469.0,221.14,221.35,220.96,221.27,60469.0
2021-07-27 12:40:00,221.24,221.44,221.0,221.2,52532.0,221.24,221.44,221.0,221.2,52532.0
2021-07-27 12:50:00,221.22,221.84,221.13,221.38,140378.0,221.22,221.84,221.13,221.38,140378.0
2021-07-27 13:00:00,221.38,222.03,221.25,221.87,80984.0,221.38,222.03,221.25,221.87,80984.0
2021-07-27 13:10:00,221.8,221.89,221.07,221.18,83024.0,221.8,221.89,221.07,221.18,83024.0
2021-07-27 13:20:00,221.16,221.29,220.69,220.79,83700.0,221.16,221.29,220.69,220.79,83700.0
2021-07-27 13:30:00,220.78,221.11,220.42,221.02,74148.0,220.78,221.11,220.42,221.02,74148.0
2021-07-27 13:40:00,221.02,221.61,220.97,221.45,57281.0,221.02,221.61,220.97,221.45,57281.0
2021-07-27 13:50:00,221.47,221.54,221.09,221.23,55768.0,221.47,221.54,221.09,221.23,55768.0
2021-07-27 14:00:00,221.2,221.39,220.97,221.23,57602.0,221.2,221.39,220.97,221.23,57602.0
2021-07-27 14:10:00,221.25,221.81,221.21,221.78,75950.0,221.25,221.81,221.21,221.78,75950.0
2021-07-27 14:20:00,221.74,222.11,221.7,221.97,45244.0,221.74,222.11,221.7,221.97,45244.0
2021-07-27 14:30:00,221.95,222.23,221.86,222.16,69234.0,221.95,222.23,221.86,222.16,69234.0
2021-07-27 14:40:00,222.18,222.22,221.73,222.07,64192.0,222.18,222.22,221.73,222.07,64192.0
2021-07-27 14:50:00,222.07,222.32,221.78,222.26,73682.0,222.07,222.32,221.78,222.26,73682.0
2021-07-27 15:00:00,222.25,222.65,222.25,222.55,93006.0,222.25,222.65,222.25,222.55,93006.0
2021-07-27 15:10:00,222.51,222.52,221.93,222.01,106336.0,222.51,222.52,221.93,222.01,106336.0
2021-07-27 15:20:00,222.03,222.19,221.86,222.14,50573.0,222.03,222.19,221.86,222.14,50573.0
2021-07-27 15:30:00,222.2,222.21,221.54,221.55,84718.0,222.2,222.21,221.54,221.55,84718.0
2021-07-27 15:40:00,221.53,221.92,221.4,221.53,166216.0,221.53,221.92,221.4,221.53,166216.0
2021-07-27 15:50:00,221.55,222.36,221.55,222.36,258724.0,221.55,222.36,221.55,222.36,258724.0
2021-07-28 09:30:00,234.05,237.49,232.67,235.31,2174119.0,234.05,237.49,232.67,235.31,2174119.0
2021-07-28 09:40:00,235.37,236.55,233.25,234.54,1218313.0,235.37,236.55,233.25,234.54,1218313.0
2021-07-28 09:50:00,234.66,234.91,232.14,233.25,778620.0,234.66,234.91,232.14,233.25,778620.0
2021-07-28 10:00:00,233.4,233.71,232.2,232.75,626801.0,233.4,233.71,232.2,232.75,626801.0
2021-07-28 10:10:00,232.78,233.02,231.7,231.84,537512.0,232.78,233.02,231.7,231.84,537512.0
2021-07-28 10:20:00,231.87,233.61,231.6,232.94,571296.0,231.87,233.61,231.6,232.94,571296.0
2021-07-28 10:30:00,232.94,234.33,232.5,233.82,540801.0,232.94,234.33,232.5,233.82,540801.0
2021-07-28 10:40:00,233.78,235.55,233.78,235.35,595295.0,233.78,235.55,233.78,235.35,595295.0
2021-07-28 10:50:00,235.35,235.48,234.23,234.8,395779.0,235.35,235.48,234.23,234.8,395779.0
2021-07-28 11:00:00,234.76,234.99,233.22,233.66,434345.0,234.76,234.99,233.22,233.66,434345.0
2021-07-28 11:10:00,233.69,235.37,233.43,235.12,480882.0,233.69,235.37,233.43,235.12,480882.0
2021-07-28 11:20:00,235.09,235.61,234.78,234.97,350962.0,235.09,235.61,234.78,234.97,350962.0
2021-07-28 11:30:00,234.92,235.3,234.14,234.97,250246.0,234.92,235.3,234.14,234.97,250246.0
2021-07-28 11:40:00,234.98,235.24,234.24,234.56,182585.0,234.98,235.24,234.24,234.56,182585.0
2021-07-28 11:50:00,234.6,234.97,234.18,234.35,229058.0,234.6,234.97,234.18,234.35,229058.0
2021-07-28 12:00:00,234.34,234.39,233.8,234.03,269525.0,234.34,234.39,233.8,234.03,269525.0
2021-07-28 12:10:00,234.0,234.21,232.86,233.45,314988.0,234.0,234.21,232.86,233.45,314988.0
2021-07-28 12:20:00,233.48,233.51,232.83,233.15,292888.0,233.48,233.51,232.83,233.15,292888.0
2021-07-28 12:30:00,233.15,233.34,232.56,232.88,225573.0,233.15,233.34,232.56,232.88,225573.0
2021-07-28 12:40:00,232.83,233.3,232.43,233.28,208077.0,232.83,233.3,232.43,233.28,208077.0
2021-07-28 12:50:00,233.27,233.3,232.51,232.72,180997.0,233.27,233.3,232.51,232.72,180997.0
2021-07-28 13:00:00,232.71,232.98,232.35,232.56,131655.0,232.71,232.98,232.35,232.56,131655.0
2021-07-28 13:10:00,232.58,233.04,232.57,233.01,110803.0,232.58,233.04,232.57,233.01,110803.0
2021-07-28 13:20:00,232.99,233.45,232.65,233.13,174772.0,232.99,233.45,232.65,233.13,174772.0
2021-07-28 13:30:00,233.12,233.15,232.72,232.78,74376.0,233.12,233.15,232.72,232.78,74376.0
2021-07-28 13:40:00,232.75,232.8,232.16,232.26,106377.0,232.75,232.8,232.16,232.26,106377.0
2021-07-28 13:50:00,232.36,232.36,231.74,232.3,165505.0,232.36,232.36,231.74,232.3,165505.0
2021-07-28 14:00:00,232.21,232.74,231.38,231.58,265531.0,232.21,232.74,231.38,231.58,265531.0
2021-07-28 14:10:00,231.61,232.04,231.59,231.79,146756.0,231.61,232.04,231.59,231.79,146756.0
2021-07-28 14:20:00,231.77,232.19,231.33,232.06,181401.0,231.77,232.19,231.33,232.06,181401.0
2021-07-28 14:30:00,232.12,232.95,232.09,232.81,177969.0,232.12,232.95,232.09,232.81,177969.0
2021-07-28 14:40:00,232.8,233.19,232.75,233.17,129892.0,232.8,233.19,232.75,233.17,129892.0
2021-07-28 14:50:00,233.15,233.54,232.94,233.03,167548.0,233.15,233.54,232.94,233.03,167548.0
2021-07-28 15:00:00,233.02,233.44,232.92,233.1,106161.0,233.02,233.44,232.92,233.1,106161.0
2021-07-28 15:10:00,233.06,233.22,232.8,232.81,97100.0,233.06,233.22,232.8,232.81,97100.0
2021-07-28 15:20:00,232.79,232.89,232.14,232.35,130622.0,232.79,232.89,232.14,232.35,130622.0
2021-07-28 15:30:00,232.35,232.54,231.83,231.84,140781.0,232.35,232.54,231.83,231.84,140781.0
2021-07-28 15:40:00,231.86,232.1,231.56,231.58,172935.0,231.86,232.1,231.56,231.58,172935.0
2021-07-28 15:50:00,231.67,231.88,231.46,231.52,297078.0,231.67,231.88,231.46,231.52,297078.0
2021-07-29 09:30:00,233.69,234.44,231.86,232.74,646522.0,233.69,234.44,231.86,232.74,646522.0
2021-07-29 09:40:00,232.78,233.39,231.47,231.93,433232.0,232.78,233.39,231.47,231.93,433232.0
2021-07-29 09:50:00,231.93,232.2,231.13,231.85,300132.0,231.93,232.2,231.13,231.85,300132.0
2021-07-29 10:00:00,231.8,232.24,231.12,232.21,277839.0,231.8,232.24,231.12,232.21,277839.0
2021-07-29 10:10:00,232.24,233.34,232.13,233.34,347559.0,232.24,233.34,232.13,233.34,347559.0
2021-07-29 10:20:00,233.31,233.4,232.7,233.02,232850.0,233.31,233.4,232.7,233.02,232850.0
2021-07-29 10:30:00,233.02,233.68,232.97,233.27,463301.0,233.02,233.68,232.97,233.27,463301.0
2021-07-29 10:40:00,233.28,234.25,233.28,234.01,324484.0,233.28,234.25,233.28,234.01,324484.0
2021-07-29 10:50:00,233.96,234.28,233.8,234.04,138470.0,233.96,234.28,233.8,234.04,138470.0
2021-07-29 11:00:00,234.08,234.15,233.56,234.04,160547.0,234.08,234.15,233.56,234.04,160547.0
2021-07-29 11:10:00,234.03,234.82,233.88,234.58,176979.0,234.03,234.82,233.88,234.58,176979.0
2021-07-29 11:20:00,234.59,234.74,234.31,234.36,106590.0,234.59,234.74,234.31,234.36,106590.0
2021-07-29 11:30:00,234.4,234.76,234.16,234.57,123064.0,234.4,234.76,234.16,234.57,123064.0
2021-07-29 11:40:00,234.58,234.73,234.28,234.67,109791.0,234.58,234.73,234.28,234.67,109791.0
2021-07-29 11:50:00,234.64,234.73,234.29,234.56,77181.0,234.64,234.73,234.29,234.56,77181.0
2021-07-29 12:00:00,234.59,234.66,234.11,234.27,125143.0,234.59,234.66,234.11,234.27,125143.0
2021-07-29 12:10:00,234.25,234.5,234.06,234.33,217889.0,234.25,234.5,234.06,234.33,217889.0
2021-07-29 12:20:00,234.34,234.48,234.04,234.19,167526.0,234.34,234.48,234.04,234.19,167526.0
2021-07-29 12:30:00,234.19,234.35,233.62,233.68,99463.0,234.19,234.35,233.62,233.68,99463.0
2021-07-29 12:40:00,233.7,233.82,233.14,233.39,116879.0,233.7,233.82,233.14,233.39,116879.0
2021-07-29 12:50:00,233.4,233.99,233.39,233.77,112898.0,233.4,233.99,233.39,233.77,112898.0
2021-07-29 13:00:00,233.72,233.87,233.43,233.72,80314.0,233.72,233.87,233.43,233.72,80314.0
2021-07-29 13:10:00,233.7,233.91,233.53,233.59,77308.0,233.7,233.91,233.53,233.59,77308.0
2021-07-29 13:20:00,233.53,233.6,233.22,233.6,57529.0,233.53,233.6,233.22,233.6,57529.0
2021-07-29 13:30:00,233.6,233.7,233.01,233.09,100256.0,233.6,233.7,233.01,233.09,100256.0
2021-07-29 13:40:00,233.09,233.48,233.02,233.41,70950.0,233.09,233.48,233.02,233.41,70950.0
2021-07-29 13:50:00,233.4,233.78,233.34,233.7,52497.0,233.4,233.78,233.34,233.7,52497.0
2021-07-29 14:00:00,233.75,233.77,233.48,233.49,52958.0,233.75,233.77,233.48,233.49,52958.0
2021-07-29 14:10:00,233.47,233.55,232.65,233.08,81158.0,233.47,233.55,232.65,233.08,81158.0
2021-07-29 14:20:00,233.05,233.25,232.96,233.14,74005.0,233.05,233.25,232.96,233.14,74005.0
2021-07-29 14:30:00,233.15,233.22,232.54,232.6,72691.0,233.15,233.22,232.54,232.6,72691.0
2021-07-29 14:40:00,232.56,232.82,232.37,232.8,79714.0,232.56,232.82,232.37,232.8,79714.0
2021-07-29 14:50:00,232.81,233.03,232.8,232.91,73186.0,232.81,233.03,232.8,232.91,73186.0
2021-07-29 15:00:00,232.94,233.02,232.72,232.91,61115.0,232.94,233.02,232.72,232.91,61115.0
2021-07-29 15:10:00,232.89,232.93,232.44,232.8,107662.0,232.89,232.93,232.44,232.8,107662.0
2021-07-29 15:20:00,232.78,232.99,232.68,232.69,71552.0,232.78,232.99,232.68,232.69,71552.0
2021-07-29 15:30:00,232.68,232.7,232.29,232.53,99962.0,232.68,232.7,232.29,232.53,99962.0
2021-07-29 15:40:00,232.54,232.54,232.26,232.31,82618.0,232.54,232.54,232.26,232.31,82618.0
2021-07-29 15:50:00,232.26,232.3,231.6,231.62,267491.0,232.26,232.3,231.6,231.62,267491.0
2021-07-30 09:30:00,229.39,230.98,228.41,230.17,582453.0,229.39,230.98,228.41,230.17,582453.0
2021-07-30 09:40:00,230.15,230.26,228.94,230.05,350212.0,230.15,230.26,228.94,230.05,350212.0
2021-07-30 09:50:00,230.09,231.18,229.63,230.72,284543.0,230.09,231.18,229.63,230.72,284543.0
2021-07-30 10:00:00,230.66,230.99,230.21,230.8,214241.0,230.66,230.99,230.21,230.8,214241.0
2021-07-30 10:10:00,230.77,230.79,229.46,229.48,296758.0,230.77,230.79,229.46,229.48,296758.0
2021-07-30 10:20:00,229.47,229.69,228.89,228.96,226271.0,229.47,229.69,228.89,228.96,226271.0
2021-07-30 10:30:00,228.98,229.33,228.72,229.28,229187.0,228.98,229.33,228.72,229.28,229187.0
2021-07-30 10:40:00,229.26,229.43,228.14,228.21,212011.0,229.26,229.43,228.14,228.21,212011.0
2021-07-30 10:50:00,228.2,228.49,227.67,227.82,232431.0,228.2,228.49,227.67,227.82,232431.0
2021-07-30 11:00:00,227.79,228.35,227.53,228.3,229222.0,227.79,228.35,227.53,228.3,229222.0
2021-07-30 11:10:00,228.28,228.35,227.83,228.16,103299.0,228.28,228.35,227.83,228.16,103299.0
2021-07-30 11:20:00,228.13,228.34,227.46,227.51,219585.0,228.13,228.34,227.46,227.51,219585.0
2021-07-30 11:30:00,227.48,227.62,227.04,227.35,178332.0,227.48,227.62,227.04,227.35,178332.0
2021-07-30 11:40:00,227.31,227.92,227.24,227.33,124958.0,227.31,227.92,227.24,227.33,124958.0
2021-07-30 11:50:00,227.35,227.53,227.14,227.46,94339.0,227.35,227.53,227.14,227.46,94339.0
2021-07-30 12:00:00,227.46,227.53,226.86,227.18,182723.0,227.46,227.53,226.86,227.18,182723.0
2021-07-30 12:10:00,227.19,227.39,226.73,226.92,118271.0,227.19,227.39,226.73,226.92,118271.0
2021-07-30 12:20:00,226.94,227.04,226.53,226.68,126454.0,226.94,227.04,226.53,226.68,126454.0
2021-07-30 12:30:00,226.68,227.04,226.5,226.9,126796.0,226.68,227.04,226.5,226.9,126796.0
2021-07-30 12:40:00,226.87,227.2,226.78,227.18,114023.0,226.87,227.2,226.78,227.18,114023.0
2021-07-30 12:50:00,227.18,227.37,226.55,226.67,159253.0,227.18,227.37,226.55,226.67,159253.0
2021-07-30 13:00:00,226.69,226.7,226.21,226.36,197252.0,226.69,226.7,226.21,226.36,197252.0
2021-07-30 13:10:00,226.34,226.63,226.13,226.6,123875.0,226.34,226.63,226.13,226.6,123875.0
2021-07-30 13:20:00,226.61,226.64,226.29,226.42,162490.0,226.61,226.64,226.29,226.42,162490.0
2021-07-30 13:30:00,226.38,226.8,226.25,226.7,118621.0,226.38,226.8,226.25,226.7,118621.0
2021-07-30 13:40:00,226.73,226.79,226.11,226.35,146999.0,226.73,226.79,226.11,226.35,146999.0
2021-07-30 13:50:00,226.36,226.38,225.87,226.08,156772.0,226.36,226.38,225.87,226.08,156772.0
2021-07-30 14:00:00,226.11,226.4,225.86,226.34,139384.0,226.11,226.4,225.86,226.34,139384.0
2021-07-30 14:10:00,226.34,226.67,226.15,226.62,98997.0,226.34,226.67,226.15,226.62,98997.0
2021-07-30 14:20:00,226.6,226.92,226.27,226.27,106119.0,226.6,226.92,226.27,226.27,106119.0
2021-07-30 14:30:00,226.25,226.25,225.45,225.49,211529.0,226.25,226.25,225.45,225.49,211529.0
2021-07-30 14:40:00,225.5,225.85,225.4,225.69,127983.0,225.5,225.85,225.4,225.69,127983.0
2021-07-30 14:50:00,225.67,225.81,225.41,225.69,117882.0,225.67,225.81,225.41,225.69,117882.0
2021-07-30 15:00:00,225.74,226.21,225.74,226.16,124750.0,225.74,226.21,225.74,226.16,124750.0
2021-07-30 15:10:00,226.15,226.58,226.15,226.42,209468.0,226.15,226.58,226.15,226.42,209468.0
2021-07-30 15:20:00,226.45,226.48,226.0,226.32,145793.0,226.45,226.48,226.0,226.32,145793.0
2021-07-30 15:30:00,226.33,226.37,225.83,225.9,150322.0,226.33,226.37,225.83,225.9,150322.0
2021-07-30 15:40:00,225.94,225.99,225.5,225.94,219132.0,225.94,225.99,225.5,225.94,219132.0
2021-07-30 15:50:00,225.95,226.63,225.95,226.48,482059.0,225.95,226.63,225.95,226.48,482059.0
2021-08-02 09:30:00,227.19,228.66,226.97,228.1,405814.0,227.19,228.66,226.97,228.1,405814.0
2021-08-02 09:40:00,228.1,230.47,228.1,230.11,420482.0,228.1,230.47,228.1,230.11,420482.0
2021-08-02 09:50:00,230.11,230.45,229.12,229.66,292786.0,230.11,230.45,229.12,229.66,292786.0
2021-08-02 10:00:00,229.59,230.14,228.78,229.37,291285.0,229.59,230.14,228.78,229.37,291285.0
2021-08-02 10:10:00,229.43,229.55,227.71,227.99,335621.0,229.43,229.55,227.71,227.99,335621.0
2021-08-02 10:20:00,227.98,228.45,227.62,227.66,172252.0,227.98,228.45,227.62,227.66,172252.0
2021-08-02 10:30:00,227.7,228.29,227.62,227.77,170106.0,227.7,228.29,227.62,227.77,170106.0
2021-08-02 10:40:00,227.71,227.72,226.75,226.75,334501.0,227.71,227.72,226.75,226.75,334501.0
2021-08-02 10:50:00,226.75,226.83,226.01,226.28,338095.0,226.75,226.83,226.01,226.28,338095.0
2021-08-02 11:00:00,226.26,226.8,225.95,226.69,314475.0,226.26,226.8,225.95,226.69,314475.0
2021-08-02 11:10:00,226.68,226.8,226.21,226.25,176045.0,226.68,226.8,226.21,226.25,176045.0
2021-08-02 11:20:00,226.27,227.21,226.18,227.15,239468.0,226.27,227.21,226.18,227.15,239468.0
2021-08-02 11:30:00,227.21,227.21,226.65,227.15,220493.0,227.21,227.21,226.65,227.15,220493.0
2021-08-02 11:40:00,227.11,227.61,227.0,227.34,243017.0,227.11,227.61,227.0,227.34,243017.0
2021-08-02 11:50:00,227.38,227.48,226.62,226.63,103863.0,227.38,227.48,226.62,226.63,103863.0
2021-08-02 12:00:00,226.61,226.62,225.88,225.93,208766.0,226.61,226.62,225.88,225.93,208766.0
2021-08-02 12:10:00,225.93,226.78,225.82,226.74,128257.0,225.93,226.78,225.82,226.74,128257.0
2021-08-02 12:20:00,226.77,226.78,226.2,226.66,78165.0,226.77,226.78,226.2,226.66,78165.0
2021-08-02 12:30:00,226.64,227.03,226.57,226.99,76781.0,226.64,227.03,226.57,226.99,76781.0
2021-08-02 12:40:00,227.01,227.09,226.68,226.86,62307.0,227.01,227.09,226.68,226.86,62307.0
2021-08-02 12:50:00,226.82,226.88,226.57,226.8,59136.0,226.82,226.88,226.57,226.8,59136.0
2021-08-02 13:00:00,226.78,227.02,226.21,226.35,97006.0,226.78,227.02,226.21,226.35,97006.0
2021-08-02 13:10:00,226.36,226.78,226.25,226.48,54535.0,226.36,226.78,226.25,226.48,54535.0
2021-08-02 13:20:00,226.47,226.53,226.2,226.44,43579.0,226.47,226.53,226.2,226.44,43579.0
2021-08-02 13:30:00,226.49,226.96,226.4,226.82,105114.0,226.49,226.96,226.4,226.82,105114.0
2021-08-02 13:40:00,226.83,227.0,226.69,226.88,59779.0,226.83,227.0,226.69,226.88,59779.0
2021-08-02 13:50:00,226.79,227.19,226.57,227.13,49096.0,226.79,227.19,226.57,227.13,49096.0
2021-08-02 14:00:00,227.13,227.35,226.77,227.32,72900.0,227.13,227.35,226.77,227.32,72900.0
2021-08-02 14:10:00,227.3,227.64,227.27,227.64,112659.0,227.3,227.64,227.27,227.64,112659.0
2021-08-02 14:20:00,227.65,227.66,226.93,227.09,83068.0,227.65,227.66,226.93,227.09,83068.0
2021-08-02 14:30:00,227.1,227.57,227.0,227.44,106639.0,227.1,227.57,227.0,227.44,106639.0
2021-08-02 14:40:00,227.48,227.55,227.08,227.18,56135.0,227.48,227.55,227.08,227.18,56135.0
2021-08-02 14:50:00,227.15,227.28,227.0,227.2,92698.0,227.15,227.28,227.0,227.2,92698.0
2021-08-02 15:00:00,227.21,227.21,226.67,226.9,112437.0,227.21,227.21,226.67,226.9,112437.0
2021-08-02 15:10:00,226.91,227.03,226.73,227.03,137943.0,226.91,227.03,226.73,227.03,137943.0
2021-08-02 15:20:00,227.03,227.04,226.37,226.41,143174.0,227.03,227.04,226.37,226.41,143174.0
2021-08-02 15:30:00,226.44,226.48,225.89,225.93,161109.0,226.44,226.48,225.89,225.93,161109.0
2021-08-02 15:40:00,225.95,225.97,225.3,225.4,225488.0,225.95,225.97,225.3,225.4,225488.0
2021-08-02 15:50:00,225.35,225.63,224.87,225.33,310108.0,225.35,225.63,224.87,225.33,310108.0
2021-08-03 09:30:00,225.9,226.0,223.2,223.85,344338.0,225.9,226.0,223.2,223.85,344338.0
2021-08-03 09:40:00,223.72,223.72,222.15,222.22,289118.0,223.72,223.72,222.15,222.22,289118.0
2021-08-03 09:50:00,222.25,222.96,221.8,222.2,386237.0,222.25,222.96,221.8,222.2,386237.0
2021-08-03 10:00:00,222.2,222.8,221.75,221.86,268106.0,222.2,222.8,221.75,221.86,268106.0
2021-08-03 10:10:00,221.8,223.2,221.3,223.01,308132.0,221.8,223.2,221.3,223.01,308132.0
2021-08-03 10:20:00,222.99,223.76,222.82,223.49,280716.0,222.99,223.76,222.82,223.49,280716.0
2021-08-03 10:30:00,223.51,223.86,222.66,223.53,208370.0,223.51,223.86,222.66,223.53,208370.0
2021-08-03 10:40:00,223.6,224.2,223.22,224.11,173346.0,223.6,224.2,223.22,224.11,173346.0
2021-08-03 10:50:00,224.19,224.36,223.12,223.31,143434.0,224.19,224.36,223.12,223.31,143434.0
2021-08-03 11:00:00,223.24,224.35,223.15,224.21,126365.0,223.24,224.35,223.15,224.21,126365.0
2021-08-03 11:10:00,224.15,224.38,223.85,223.91,89674.0,224.15,224.38,223.85,223.91,89674.0
2021-08-03 11:20:00,223.94,224.52,223.75,224.49,99071.0,223.94,224.52,223.75,224.49,99071.0
2021-08-03 11:30:00,224.5,225.17,224.39,225.05,112012.0,224.5,225.17,224.39,225.05,112012.0
2021-08-03 11:40:00,225.06,225.8,225.03,225.25,148502.0,225.06,225.8,225.03,225.25,148502.0
2021-08-03 11:50:00,225.28,225.34,224.61,224.94,79033.0,225.28,225.34,224.61,224.94,79033.0
2021-08-03 12:00:00,225.0,225.09,224.6,224.74,86332.0,225.0,225.09,224.6,224.74,86332.0
2021-08-03 12:10:00,224.69,225.11,224.65,224.84,93512.0,224.69,225.11,224.65,224.84,93512.0
2021-08-03 12:20:00,224.82,225.05,224.8,224.98,41810.0,224.82,225.05,224.8,224.98,41810.0
2021-08-03 12:30:00,224.99,225.15,224.7,225.14,63258.0,224.99,225.15,224.7,225.14,63258.0
2021-08-03 12:40:00,225.16,226.0,225.07,225.97,104258.0,225.16,226.0,225.07,225.97,104258.0
2021-08-03 12:50:00,225.97,226.19,225.76,225.96,74171.0,225.97,226.19,225.76,225.96,74171.0
2021-08-03 13:00:00,226.05,226.21,225.64,225.81,48984.0,226.05,226.21,225.64,225.81,48984.0
2021-08-03 13:10:00,225.77,226.14,225.56,226.08,56128.0,225.77,226.14,225.56,226.08,56128.0
2021-08-03 13:20:00,226.08,226.1,225.5,226.07,71954.0,226.08,226.1,225.5,226.07,71954.0
2021-08-03 13:30:00,226.07,226.28,225.94,226.12,55777.0,226.07,226.28,225.94,226.12,55777.0
2021-08-03 13:40:00,226.15,226.59,226.11,226.5,68569.0,226.15,226.59,226.11,226.5,68569.0
2021-08-03 13:50:00,226.54,226.85,226.5,226.74,66861.0,226.54,226.85,226.5,226.74,66861.0
2021-08-03 14:00:00,226.76,226.79,226.35,226.72,62839.0,226.76,226.79,226.35,226.72,62839.0
2021-08-03 14:10:00,226.75,226.99,226.62,226.68,56121.0,226.75,226.99,226.62,226.68,56121.0
2021-08-03 14:20:00,226.72,227.15,226.65,227.07,64852.0,226.72,227.15,226.65,227.07,64852.0
2021-08-03 14:30:00,227.08,227.53,227.03,227.46,85785.0,227.08,227.53,227.03,227.46,85785.0
2021-08-03 14:40:00,227.46,227.5,227.0,227.05,75144.0,227.46,227.5,227.0,227.05,75144.0
2021-08-03 14:50:00,227.08,227.66,227.03,227.52,83349.0,227.08,227.66,227.03,227.52,83349.0
2021-08-03 15:00:00,227.52,227.82,227.5,227.81,103738.0,227.52,227.82,227.5,227.81,103738.0
2021-08-03 15:10:00,227.8,227.85,227.5,227.59,96201.0,227.8,227.85,227.5,227.59,96201.0
2021-08-03 15:20:00,227.62,228.08,227.54,228.05,124983.0,227.62,228.08,227.54,228.05,124983.0
2021-08-03 15:30:00,228.05,228.55,228.04,228.34,180948.0,228.05,228.55,228.04,228.34,180948.0
2021-08-03 15:40:00,228.28,228.7,228.17,228.56,203803.0,228.28,228.7,228.17,228.56,203803.0
2021-08-03 15:50:00,228.6,229.1,228.51,229.09,297619.0,228.6,229.1,228.51,229.09,297619.0
2021-08-04 09:30:00,226.42,228.89,225.58,227.95,402325.0,226.42,228.89,225.58,227.95,402325.0
2021-08-04 09:40:00,227.95,227.95,225.98,226.74,201039.0,227.95,227.95,225.98,226.74,201039.0
2021-08-04 09:50:00,226.6,226.93,225.46,225.82,183542.0,226.6,226.93,225.46,225.82,183542.0
2021-08-04 10:00:00,225.81,227.12,225.67,226.92,136228.0,225.81,227.12,225.67,226.92,136228.0
2021-08-04 10:10:00,226.89,228.06,226.84,227.5,157800.0,226.89,228.06,226.84,227.5,157800.0
2021-08-04 10:20:00,227.46,227.57,226.26,226.42,128847.0,227.46,227.57,226.26,226.42,128847.0
2021-08-04 10:30:00,226.36,232.28,225.33,232.2,1539723.0,226.36,232.28,225.33,232.2,1539723.0
2021-08-04 10:40:00,232.15,232.35,229.75,230.39,793434.0,232.15,232.35,229.75,230.39,793434.0
2021-08-04 10:50:00,230.28,230.53,228.81,228.87,298387.0,230.28,230.53,228.81,228.87,298387.0
2021-08-04 11:00:00,228.96,229.69,228.22,229.61,330951.0,228.96,229.69,228.22,229.61,330951.0
2021-08-04 11:10:00,229.68,230.23,229.45,230.04,214613.0,229.68,230.23,229.45,230.04,214613.0
2021-08-04 11:20:00,230.01,230.12,229.32,229.64,149864.0,230.01,230.12,229.32,229.64,149864.0
2021-08-04 11:30:00,229.59,229.65,228.73,228.91,113553.0,229.59,229.65,228.73,228.91,113553.0
2021-08-04 11:40:00,228.9,228.93,228.0,228.0,109693.0,228.9,228.93,228.0,228.0,109693.0
2021-08-04 11:50:00,228.04,228.24,227.49,227.69,128793.0,228.04,228.24,227.49,227.69,128793.0
2021-08-04 12:00:00,227.66,228.0,227.45,227.96,66388.0,227.66,228.0,227.45,227.96,66388.0
2021-08-04 12:10:00,227.91,228.0,227.35,227.52,60967.0,227.91,228.0,227.35,227.52,60967.0
2021-08-04 12:20:00,227.57,227.57,226.9,227.18,122220.0,227.57,227.57,226.9,227.18,122220.0
2021-08-04 12:30:00,227.23,227.29,226.98,227.25,54597.0,227.23,227.29,226.98,227.25,54597.0
2021-08-04 12:40:00,227.21,227.47,226.87,227.08,107741.0,227.21,227.47,226.87,227.08,107741.0
2021-08-04 12:50:00,227.09,227.18,226.42,226.49,82629.0,227.09,227.18,226.42,226.49,82629.0
2021-08-04 13:00:00,226.49,226.83,226.39,226.55,134930.0,226.49,226.83,226.39,226.55,134930.0
2021-08-04 13:10:00,226.6,226.95,226.12,226.19,73449.0,226.6,226.95,226.12,226.19,73449.0
2021-08-04 13:20:00,226.17,226.22,225.76,225.77,113165.0,226.17,226.22,225.76,225.77,113165.0
2021-08-04 13:30:00,225.78,226.34,225.67,226.08,135368.0,225.78,226.34,225.67,226.08,135368.0
2021-08-04 13:40:00,226.07,226.43,225.9,226.3,87131.0,226.07,226.43,225.9,226.3,87131.0
2021-08-04 13:50:00,226.3,226.31,225.65,226.19,94732.0,226.3,226.31,225.65,226.19,94732.0
2021-08-04 14:00:00,226.2,226.74,225.89,226.33,154006.0,226.2,226.74,225.89,226.33,154006.0
2021-08-04 14:10:00,226.33,226.49,226.08,226.12,47202.0,226.33,226.49,226.08,226.12,47202.0
2021-08-04 14:20:00,226.12,226.64,226.09,226.49,97303.0,226.12,226.64,226.09,226.49,97303.0
2021-08-04 14:30:00,226.45,226.63,226.29,226.58,55631.0,226.45,226.63,226.29,226.58,55631.0
2021-08-04 14:40:00,226.6,226.96,226.54,226.81,87854.0,226.6,226.96,226.54,226.81,87854.0
2021-08-04 14:50:00,226.78,227.45,226.74,227.18,103602.0,226.78,227.45,226.74,227.18,103602.0
2021-08-04 15:00:00,227.19,227.45,227.01,227.36,72028.0,227.19,227.45,227.01,227.36,72028.0
2021-08-04 15:10:00,227.34,227.45,226.79,227.04,80882.0,227.34,227.45,226.79,227.04,80882.0
2021-08-04 15:20:00,227.01,227.03,226.8,226.98,50727.0,227.01,227.03,226.8,226.98,50727.0
2021-08-04 15:30:00,227.01,227.24,226.79,227.05,92814.0,227.01,227.24,226.79,227.05,92814.0
2021-08-04 15:40:00,227.09,227.14,226.72,226.82,93308.0,227.09,227.14,226.72,226.82,93308.0
2021-08-04 15:50:00,226.89,226.95,226.6,226.7,271798.0,226.89,226.95,226.6,226.7,271798.0
2021-08-05 09:30:00,226.68,228.4,226.49,228.2,429464.0,226.68,228.4,226.49,228.2,429464.0
2021-08-05 09:40:00,228.21,228.66,227.18,227.24,441982.0,228.21,228.66,227.18,227.24,441982.0
2021-08-05 09:50:00,227.29,228.13,227.2,228.05,245540.0,227.29,228.13,227.2,228.05,245540.0
2021-08-05 10:00:00,228.04,229.15,227.9,228.16,276643.0,228.04,229.15,227.9,228.16,276643.0
2021-08-05 10:10:00,228.14,228.24,227.16,227.29,270784.0,228.14,228.24,227.16,227.29,270784.0
2021-08-05 10:20:00,227.2,228.0,226.95,227.56,267070.0,227.2,228.0,226.95,227.56,267070.0
2021-08-05 10:30:00,227.55,228.87,227.52,228.8,224235.0,227.55,228.87,227.52,228.8,224235.0
2021-08-05 10:40:00,228.77,229.41,228.54,229.4,157451.0,228.77,229.41,228.54,229.4,157451.0
2021-08-05 10:50:00,229.38,229.5,229.05,229.45,130001.0,229.38,229.5,229.05,229.45,130001.0
2021-08-05 11:00:00,229.46,230.28,229.35,230.19,251458.0,229.46,230.28,229.35,230.19,251458.0
2021-08-05 11:10:00,230.23,230.81,230.2,230.44,215881.0,230.23,230.81,230.2,230.44,215881.0
2021-08-05 11:20:00,230.46,231.51,230.45,231.4,256174.0,230.46,231.51,230.45,231.4,256174.0
2021-08-05 11:30:00,231.4,231.54,230.49,230.86,181696.0,231.4,231.54,230.49,230.86,181696.0
2021-08-05 11:40:00,230.88,230.9,230.36,230.58,95541.0,230.88,230.9,230.36,230.58,95541.0
2021-08-05 11:50:00,230.58,231.05,230.54,230.96,95491.0,230.58,231.05,230.54,230.96,95491.0
2021-08-05 12:00:00,230.95,231.38,230.95,231.29,155001.0,230.95,231.38,230.95,231.29,155001.0
2021-08-05 12:10:00,231.29,231.47,231.17,231.21,107087.0,231.29,231.47,231.17,231.21,107087.0
2021-08-05 12:20:00,231.21,231.54,230.7,230.72,160386.0,231.21,231.54,230.7,230.72,160386.0
2021-08-05 12:30:00,230.74,231.08,230.55,230.58,113536.0,230.74,231.08,230.55,230.58,113536.0
2021-08-05 12:40:00,230.6,230.66,230.27,230.52,152038.0,230.6,230.66,230.27,230.52,152038.0
2021-08-05 12:50:00,230.55,230.6,230.19,230.19,121091.0,230.55,230.6,230.19,230.19,121091.0
2021-08-05 13:00:00,230.2,230.45,230.12,230.45,94669.0,230.2,230.45,230.12,230.45,94669.0
2021-08-05 13:10:00,230.46,230.78,230.26,230.57,168313.0,230.46,230.78,230.26,230.57,168313.0
2021-08-05 13:20:00,230.55,230.85,230.32,230.7,73100.0,230.55,230.85,230.32,230.7,73100.0
2021-08-05 13:30:00,230.72,230.8,230.19,230.42,52708.0,230.72,230.8,230.19,230.42,52708.0
2021-08-05 13:40:00,230.43,231.08,230.43,231.08,75938.0,230.43,231.08,230.43,231.08,75938.0
2021-08-05 13:50:00,231.03,231.29,230.91,231.17,99771.0,231.03,231.29,230.91,231.17,99771.0
2021-08-05 14:00:00,231.14,231.14,230.43,230.52,55580.0,231.14,231.14,230.43,230.52,55580.0
2021-08-05 14:10:00,230.52,230.61,230.3,230.38,54958.0,230.52,230.61,230.3,230.38,54958.0
2021-08-05 14:20:00,230.38,230.43,230.13,230.25,72349.0,230.38,230.43,230.13,230.25,72349.0
2021-08-05 14:30:00,230.22,230.5,230.14,230.22,87099.0,230.22,230.5,230.14,230.22,87099.0
2021-08-05 14:40:00,230.21,230.3,229.75,229.81,79877.0,230.21,230.3,229.75,229.81,79877.0
2021-08-05 14:50:00,229.81,229.85,229.46,229.52,96985.0,229.81,229.85,229.46,229.52,96985.0
2021-08-05 15:00:00,229.54,229.99,229.45,229.8,106046.0,229.54,229.99,229.45,229.8,106046.0
2021-08-05 15:10:00,229.83,229.91,229.46,229.62,100956.0,229.83,229.91,229.46,229.62,100956.0
2021-08-05 15:20:00,229.61,230.12,229.6,230.06,96279.0,229.61,230.12,229.6,230.06,96279.0
2021-08-05 15:30:00,230.07,230.1,229.76,229.81,92900.0,230.07,230.1,229.76,229.81,92900.0
2021-08-05 15:40:00,229.77,229.84,229.46,229.48,129058.0,229.77,229.84,229.46,229.48,129058.0
2021-08-05 15:50:00,229.46,229.95,229.37,229.94,239551.0,229.46,229.95,229.37,229.94,239551.0
2021-08-06 09:30:00,231.55,233.57,231.09,231.33,913789.0,231.55,233.57,231.09,231.33,913789.0
2021-08-06 09:40:00,231.4,233.29,231.33,232.82,282794.0,231.4,233.29,231.33,232.82,282794.0
2021-08-06 09:50:00,232.79,233.1,231.83,232.28,187853.0,232.79,233.1,231.83,232.28,187853.0
2021-08-06 10:00:00,232.35,232.58,231.18,231.18,177417.0,232.35,232.58,231.18,231.18,177417.0
2021-08-06 10:10:00,231.22,232.03,230.84,231.87,147064.0,231.22,232.03,230.84,231.87,147064.0
2021-08-06 10:20:00,231.83,232.2,231.56,232.18,92129.0,231.83,232.2,231.56,232.18,92129.0
2021-08-06 10:30:00,232.14,232.62,231.32,231.37,135071.0,232.14,232.62,231.32,231.37,135071.0
2021-08-06 10:40:00,231.36,231.75,231.02,231.56,125057.0,231.36,231.75,231.02,231.56,125057.0
2021-08-06 10:50:00,231.61,231.96,231.32,231.59,57428.0,231.61,231.96,231.32,231.59,57428.0
2021-08-06 11:00:00,231.58,231.65,231.11,231.49,66992.0,231.58,231.65,231.11,231.49,66992.0
2021-08-06 11:10:00,231.51,231.57,231.1,231.57,46871.0,231.51,231.57,231.1,231.57,46871.0
2021-08-06 11:20:00,231.58,232.2,231.23,231.96,135914.0,231.58,232.2,231.23,231.96,135914.0
2021-08-06 11:30:00,231.99,232.0,231.47,231.63,62656.0,231.99,232.0,231.47,231.63,62656.0
2021-08-06 11:40:00,231.64,231.76,231.18,231.23,52129.0,231.64,231.76,231.18,231.23,52129.0
2021-08-06 11:50:00,231.28,231.37,231.12,231.27,47472.0,231.28,231.37,231.12,231.27,47472.0
2021-08-06 12:00:00,231.28,231.54,231.14,231.46,57806.0,231.28,231.54,231.14,231.46,57806.0
2021-08-06 12:10:00,231.48,231.53,231.27,231.36,35943.0,231.48,231.53,231.27,231.36,35943.0
2021-08-06 12:20:00,231.48,231.64,231.24,231.24,56667.0,231.48,231.64,231.24,231.24,56667.0
2021-08-06 12:30:00,231.26,231.33,230.92,231.23,76026.0,231.26,231.33,230.92,231.23,76026.0
2021-08-06 12:40:00,231.25,231.7,231.25,231.7,49482.0,231.25,231.7,231.25,231.7,49482.0
2021-08-06 12:50:00,231.67,231.93,231.56,231.74,55261.0,231.67,231.93,231.56,231.74,55261.0
2021-08-06 13:00:00,231.76,231.98,231.73,231.75,54235.0,231.76,231.98,231.73,231.75,54235.0
2021-08-06 13:10:00,231.76,232.11,231.75,232.06,65428.0,231.76,232.11,231.75,232.06,65428.0
2021-08-06 13:20:00,232.08,232.26,231.94,231.99,48312.0,232.08,232.26,231.94,231.99,48312.0
2021-08-06 13:30:00,232.0,232.03,231.55,231.65,51293.0,232.0,232.03,231.55,231.65,51293.0
2021-08-06 13:40:00,231.64,231.85,231.56,231.72,42212.0,231.64,231.85,231.56,231.72,42212.0
2021-08-06 13:50:00,231.73,231.92,231.64,231.92,52814.0,231.73,231.92,231.64,231.92,52814.0
2021-08-06 14:00:00,231.89,231.95,231.65,231.75,32857.0,231.89,231.95,231.65,231.75,32857.0
2021-08-06 14:10:00,231.74,231.76,231.55,231.73,29566.0,231.74,231.76,231.55,231.73,29566.0
2021-08-06 14:20:00,231.73,231.73,231.23,231.28,40647.0,231.73,231.73,231.23,231.28,40647.0
2021-08-06 14:30:00,231.24,231.26,230.89,231.02,92037.0,231.24,231.26,230.89,231.02,92037.0
2021-08-06 14:40:00,231.02,231.18,230.75,230.8,42001.0,231.02,231.18,230.75,230.8,42001.0
2021-08-06 14:50:00,230.77,230.98,230.63,230.75,69581.0,230.77,230.98,230.63,230.75,69581.0
2021-08-06 15:00:00,230.67,230.77,230.42,230.71,60000.0,230.67,230.77,230.42,230.71,60000.0
2021-08-06 15:10:00,230.73,230.97,230.73,230.97,59807.0,230.73,230.97,230.73,230.97,59807.0
2021-08-06 15:20:00,230.96,231.2,230.93,231.1,72257.0,230.96,231.2,230.93,231.1,72257.0
2021-08-06 15:30:00,231.1,231.42,230.89,231.11,148162.0,231.1,231.42,230.89,231.11,148162.0
2021-08-06 15:40:00,231.12,231.33,230.91,231.14,78413.0,231.12,231.33,230.91,231.14,78413.0
2021-08-06 15:50:00,231.19,231.49,231.12,231.41,269122.0,231.19,231.49,231.12,231.41,269122.0
2021-08-09 09:30:00,229.0,229.57,226.89,227.83,908824.0,229.0,229.57,226.89,227.83,908824.0
2021-08-09 09:40:00,227.74,228.5,227.24,228.39,415179.0,227.74,228.5,227.24,228.39,415179.0
2021-08-09 09:50:00,228.37,228.55,227.56,228.35,364826.0,228.37,228.55,227.56,228.35,364826.0
2021-08-09 10:00:00,228.35,229.23,228.26,228.67,391154.0,228.35,229.23,228.26,228.67,391154.0
2021-08-09 10:10:00,228.67,229.5,228.23,229.2,254775.0,228.67,229.5,228.23,229.2,254775.0
2021-08-09 10:20:00,229.21,229.85,229.19,229.38,218165.0,229.21,229.85,229.19,229.38,218165.0
2021-08-09 10:30:00,229.37,230.13,229.16,229.73,103528.0,229.37,230.13,229.16,229.73,103528.0
2021-08-09 10:40:00,229.76,230.19,229.64,229.82,102512.0,229.76,230.19,229.64,229.82,102512.0
2021-08-09 10:50:00,229.79,230.2,229.75,230.2,136557.0,229.79,230.2,229.75,230.2,136557.0
2021-08-09 11:00:00,230.21,231.15,230.05,230.98,165599.0,230.21,231.15,230.05,230.98,165599.0
2021-08-09 11:10:00,230.93,231.54,230.89,231.42,167062.0,230.93,231.54,230.89,231.42,167062.0
2021-08-09 11:20:00,231.38,231.68,231.21,231.51,119524.0,231.38,231.68,231.21,231.51,119524.0
2021-08-09 11:30:00,231.57,232.27,231.45,232.1,148720.0,231.57,232.27,231.45,232.1,148720.0
2021-08-09 11:40:00,232.08,232.53,232.02,232.44,118357.0,232.08,232.53,232.02,232.44,118357.0
2021-08-09 11:50:00,232.46,232.91,232.37,232.86,165022.0,232.46,232.91,232.37,232.86,165022.0
2021-08-09 12:00:00,232.9,233.0,232.08,232.61,199930.0,232.9,233.0,232.08,232.61,199930.0
2021-08-09 12:10:00,232.66,233.2,232.54,232.94,197069.0,232.66,233.2,232.54,232.94,197069.0
2021-08-09 12:20:00,232.97,233.58,232.89,233.03,204692.0,232.97,233.58,232.89,233.03,204692.0
2021-08-09 12:30:00,233.05,233.54,232.68,232.74,107778.0,233.05,233.54,232.68,232.74,107778.0
2021-08-09 12:40:00,232.73,232.94,232.6,232.7,75069.0,232.73,232.94,232.6,232.7,75069.0
2021-08-09 12:50:00,232.71,232.81,232.37,232.46,88493.0,232.71,232.81,232.37,232.46,88493.0
2021-08-09 13:00:00,232.44,233.13,232.44,233.09,72675.0,232.44,233.13,232.44,233.09,72675.0
2021-08-09 13:10:00,233.07,233.11,232.54,232.86,102649.0,233.07,233.11,232.54,232.86,102649.0
2021-08-09 13:20:00,232.85,232.97,232.67,232.94,62429.0,232.85,232.97,232.67,232.94,62429.0
2021-08-09 13:30:00,232.94,233.05,232.64,232.92,48893.0,232.94,233.05,232.64,232.92,48893.0
2021-08-09 13:40:00,232.92,233.22,232.82,232.92,82511.0,232.92,233.22,232.82,232.92,82511.0
2021-08-09 13:50:00,232.9,232.95,232.69,232.8,64519.0,232.9,232.95,232.69,232.8,64519.0
2021-08-09 14:00:00,232.81,233.21,232.67,233.12,65237.0,232.81,233.21,232.67,233.12,65237.0
2021-08-09 14:10:00,233.12,233.47,233.01,233.42,150140.0,233.12,233.47,233.01,233.42,150140.0
2021-08-09 14:20:00,233.44,233.55,232.89,233.2,129170.0,233.44,233.55,232.89,233.2,129170.0
2021-08-09 14:30:00,233.17,233.5,233.16,233.41,112535.0,233.17,233.5,233.16,233.41,112535.0
2021-08-09 14:40:00,233.44,233.47,233.08,233.13,74287.0,233.44,233.47,233.08,233.13,74287.0
2021-08-09 14:50:00,233.14,233.25,232.98,233.15,72052.0,233.14,233.25,232.98,233.15,72052.0
2021-08-09 15:00:00,233.16,233.16,232.69,232.73,92185.0,233.16,233.16,232.69,232.73,92185.0
2021-08-09 15:10:00,232.73,232.95,232.55,232.67,90051.0,232.73,232.95,232.55,232.67,90051.0
2021-08-09 15:20:00,232.68,232.7,232.46,232.58,115402.0,232.68,232.7,232.46,232.58,115402.0
2021-08-09 15:30:00,232.56,232.96,232.56,232.92,161454.0,232.56,232.96,232.56,232.92,161454.0
2021-08-09 15:40:00,232.9,232.9,232.31,232.42,131526.0,232.9,232.9,232.31,232.42,131526.0
2021-08-09 15:50:00,232.34,232.38,232.08,232.29,252171.0,232.34,232.38,232.08,232.29,252171.0
2021-08-10 09:30:00,231.97,234.13,231.62,233.32,505795.0,231.97,234.13,231.62,233.32,505795.0
2021-08-10 09:40:00,233.28,233.7,231.88,232.53,176153.0,233.28,233.7,231.88,232.53,176153.0
2021-08-10 09:50:00,232.5,233.32,232.06,232.88,221340.0,232.5,233.32,232.06,232.88,221340.0
2021-08-10 10:00:00,232.9,234.08,232.61,233.86,248434.0,232.9,234.08,232.61,233.86,248434.0
2021-08-10 10:10:00,233.84,234.68,233.83,234.38,340963.0,233.84,234.68,233.83,234.38,340963.0
2021-08-10 10:20:00,234.33,234.69,233.86,234.56,259854.0,234.33,234.69,233.86,234.56,259854.0
2021-08-10 10:30:00,234.54,235.38,234.01,235.33,424226.0,234.54,235.38,234.01,235.33,424226.0
2021-08-10 10:40:00,235.25,235.6,234.87,235.58,341966.0,235.25,235.6,234.87,235.58,341966.0
2021-08-10 10:50:00,235.52,235.68,234.9,235.38,214505.0,235.52,235.68,234.9,235.38,214505.0
2021-08-10 11:00:00,235.39,235.8,235.18,235.71,228215.0,235.39,235.8,235.18,235.71,228215.0
2021-08-10 11:10:00,235.65,235.73,235.18,235.18,157851.0,235.65,235.73,235.18,235.18,157851.0
2021-08-10 11:20:00,235.14,236.24,235.04,236.11,191727.0,235.14,236.24,235.04,236.11,191727.0
2021-08-10 11:30:00,236.1,236.21,235.43,235.47,111926.0,236.1,236.21,235.43,235.47,111926.0
2021-08-10 11:40:00,235.5,235.62,235.35,235.46,78335.0,235.5,235.62,235.35,235.46,78335.0
2021-08-10 11:50:00,235.42,235.42,235.0,235.05,168851.0,235.42,235.42,235.0,235.05,168851.0
2021-08-10 12:00:00,234.99,234.99,234.42,234.7,166547.0,234.99,234.99,234.42,234.7,166547.0
2021-08-10 12:10:00,234.67,234.77,234.28,234.54,140765.0,234.67,234.77,234.28,234.54,140765.0
2021-08-10 12:20:00,234.58,235.0,234.46,234.95,146359.0,234.58,235.0,234.46,234.95,146359.0
2021-08-10 12:30:00,234.97,235.27,234.95,235.11,110009.0,234.97,235.27,234.95,235.11,110009.0
2021-08-10 12:40:00,235.11,235.38,235.07,235.38,107342.0,235.11,235.38,235.07,235.38,107342.0
2021-08-10 12:50:00,235.37,235.74,235.04,235.6,202543.0,235.37,235.74,235.04,235.6,202543.0
2021-08-10 13:00:00,235.58,236.2,235.49,236.05,166441.0,235.58,236.2,235.49,236.05,166441.0
2021-08-10 13:10:00,236.05,236.25,235.84,236.19,140198.0,236.05,236.25,235.84,236.19,140198.0
2021-08-10 13:20:00,236.26,236.63,235.99,236.5,178808.0,236.26,236.63,235.99,236.5,178808.0
2021-08-10 13:30:00,236.51,236.85,236.17,236.3,202261.0,236.51,236.85,236.17,236.3,202261.0
2021-08-10 13:40:00,236.31,236.53,235.63,235.9,195333.0,236.31,236.53,235.63,235.9,195333.0
2021-08-10 13:50:00,235.88,236.5,235.71,236.44,169451.0,235.88,236.5,235.71,236.44,169451.0
2021-08-10 14:00:00,236.42,236.7,235.98,235.99,139713.0,236.42,236.7,235.98,235.99,139713.0
2021-08-10 14:10:00,235.99,236.21,235.82,236.18,82442.0,235.99,236.21,235.82,236.18,82442.0
2021-08-10 14:20:00,236.22,236.23,235.96,235.98,40265.0,236.22,236.23,235.96,235.98,40265.0
2021-08-10 14:30:00,235.94,236.25,235.94,236.18,86132.0,235.94,236.25,235.94,236.18,86132.0
2021-08-10 14:40:00,236.2,236.44,236.14,236.44,63433.0,236.2,236.44,236.14,236.44,63433.0
2021-08-10 14:50:00,236.45,236.47,236.14,236.18,77702.0,236.45,236.47,236.14,236.18,77702.0
2021-08-10 15:00:00,236.18,236.27,235.88,235.92,98231.0,236.18,236.27,235.88,235.92,98231.0
2021-08-10 15:10:00,235.9,235.99,235.62,235.72,114509.0,235.9,235.99,235.62,235.72,114509.0
2021-08-10 15:20:00,235.71,236.02,235.67,235.92,125477.0,235.71,236.02,235.67,235.92,125477.0
2021-08-10 15:30:00,235.92,236.03,235.31,235.35,230111.0,235.92,236.03,235.31,235.35,230111.0
2021-08-10 15:40:00,235.36,235.85,235.24,235.69,191399.0,235.36,235.85,235.24,235.69,191399.0
2021-08-10 15:50:00,235.75,236.03,235.7,235.77,263424.0,235.75,236.03,235.7,235.77,263424.0
2021-08-11 09:30:00,236.61,237.24,234.58,236.96,769303.0,236.61,237.24,234.58,236.96,769303.0
2021-08-11 09:40:00,236.97,238.95,236.22,238.75,625810.0,236.97,238.95,236.22,238.75,625810.0
2021-08-11 09:50:00,238.75,239.08,238.02,238.57,390752.0,238.75,239.08,238.02,238.57,390752.0
2021-08-11 10:00:00,238.55,238.82,237.89,237.89,357358.0,238.55,238.82,237.89,237.89,357358.0
2021-08-11 10:10:00,237.89,238.66,237.51,237.87,262414.0,237.89,238.66,237.51,237.87,262414.0
2021-08-11 10:20:00,237.88,238.58,237.75,238.22,230355.0,237.88,238.58,237.75,238.22,230355.0
2021-08-11 10:30:00,238.16,238.16,237.01,237.85,238360.0,238.16,238.16,237.01,237.85,238360.0
2021-08-11 10:40:00,237.81,238.69,237.75,238.63,207033.0,237.81,238.69,237.75,238.63,207033.0
2021-08-11 10:50:00,238.58,238.88,237.87,238.21,194781.0,238.58,238.88,237.87,238.21,194781.0
2021-08-11 11:00:00,238.27,238.33,237.37,237.37,137222.0,238.27,238.33,237.37,237.37,137222.0
2021-08-11 11:10:00,237.36,237.39,236.92,237.35,220786.0,237.36,237.39,236.92,237.35,220786.0
2021-08-11 11:20:00,237.37,237.9,236.97,236.97,147629.0,237.37,237.9,236.97,236.97,147629.0
2021-08-11 11:30:00,236.98,237.25,236.73,236.85,177738.0,236.98,237.25,236.73,236.85,177738.0
2021-08-11 11:40:00,236.84,236.96,236.2,236.53,130178.0,236.84,236.96,236.2,236.53,130178.0
2021-08-11 11:50:00,236.5,236.76,236.26,236.55,81548.0,236.5,236.76,236.26,236.55,81548.0
2021-08-11 12:00:00,236.57,237.23,236.38,237.21,61355.0,236.57,237.23,236.38,237.21,61355.0
2021-08-11 12:10:00,237.2,237.22,236.82,236.97,100060.0,237.2,237.22,236.82,236.97,100060.0
2021-08-11 12:20:00,236.95,237.24,236.86,237.09,70487.0,236.95,237.24,236.86,237.09,70487.0
2021-08-11 12:30:00,237.13,237.5,237.08,237.42,148585.0,237.13,237.5,237.08,237.42,148585.0
2021-08-11 12:40:00,237.45,237.7,237.3,237.41,136331.0,237.45,237.7,237.3,237.41,136331.0
2021-08-11 12:50:00,237.44,238.09,237.4,237.95,198721.0,237.44,238.09,237.4,237.95,198721.0
2021-08-11 13:00:00,237.93,238.41,237.84,237.96,253622.0,237.93,238.41,237.84,237.96,253622.0
2021-08-11 13:10:00,237.98,238.39,237.82,238.26,119533.0,237.98,238.39,237.82,238.26,119533.0
2021-08-11 13:20:00,238.24,238.88,238.13,238.63,243808.0,238.24,238.88,238.13,238.63,243808.0
2021-08-11 13:30:00,238.61,238.95,238.49,238.86,182065.0,238.61,238.95,238.49,238.86,182065.0
2021-08-11 13:40:00,238.89,239.24,238.76,238.85,266737.0,238.89,239.24,238.76,238.85,266737.0
2021-08-11 13:50:00,238.87,238.94,238.31,238.61,157304.0,238.87,238.94,238.31,238.61,157304.0
2021-08-11 14:00:00,238.61,238.69,238.19,238.69,69746.0,238.61,238.69,238.19,238.69,69746.0
2021-08-11 14:10:00,238.69,238.88,238.19,238.19,95368.0,238.69,238.88,238.19,238.19,95368.0
2021-08-11 14:20:00,238.18,238.38,238.04,238.19,48700.0,238.18,238.38,238.04,238.19,48700.0
2021-08-11 14:30:00,238.19,238.2,237.85,237.92,61210.0,238.19,238.2,237.85,237.92,61210.0
2021-08-11 14:40:00,237.89,238.18,237.85,238.14,62684.0,237.89,238.18,237.85,238.14,62684.0
2021-08-11 14:50:00,238.16,238.57,238.02,238.5,80770.0,238.16,238.57,238.02,238.5,80770.0
2021-08-11 15:00:00,238.5,238.85,238.44,238.69,96378.0,238.5,238.85,238.44,238.69,96378.0
2021-08-11 15:10:00,238.69,238.98,238.54,238.94,108823.0,238.69,238.98,238.54,238.94,108823.0
2021-08-11 15:20:00,238.96,239.39,238.84,239.28,152324.0,238.96,239.39,238.84,239.28,152324.0
2021-08-11 15:30:00,239.3,239.3,238.72,238.99,176589.0,239.3,239.3,238.72,238.99,176589.0
2021-08-11 15:40:00,238.98,239.28,238.94,239.23,190644.0,238.98,239.28,238.94,239.23,190644.0
2021-08-11 15:50:00,239.22,239.56,239.0,239.49,400875.0,239.22,239.56,239.0,239.49,400875.0
2021-08-12 09:30:00,240.0,241.15,238.53,238.59,714037.0,240.0,241.15,238.53,238.59,714037.0
2021-08-12 09:40:00,238.65,239.18,237.98,238.07,471123.0,238.65,239.18,237.98,238.07,471123.0
2021-08-12 09:50:00,238.12,239.22,238.0,239.12,259132.0,238.12,239.22,238.0,239.12,259132.0
2021-08-12 10:00:00,239.12,239.3,238.26,238.39,228801.0,239.12,239.3,238.26,238.39,228801.0
2021-08-12 10:10:00,238.32,238.5,237.41,237.55,283658.0,238.32,238.5,237.41,237.55,283658.0
2021-08-12 10:20:00,237.56,238.57,237.51,238.44,236218.0,237.56,238.57,237.51,238.44,236218.0
2021-08-12 10:30:00,238.43,238.59,237.3,237.64,142450.0,238.43,238.59,237.3,237.64,142450.0
2021-08-12 10:40:00,237.65,237.74,236.97,237.65,174222.0,237.65,237.74,236.97,237.65,174222.0
2021-08-12 10:50:00,237.7,237.87,237.37,237.6,92114.0,237.7,237.87,237.37,237.6,92114.0
2021-08-12 11:00:00,237.53,237.6,236.51,236.92,128498.0,237.53,237.6,236.51,236.92,128498.0
2021-08-12 11:10:00,236.97,237.29,236.77,237.25,58504.0,236.97,237.29,236.77,237.25,58504.0
2021-08-12 11:20:00,237.27,237.98,237.17,237.9,89072.0,237.27,237.98,237.17,237.9,89072.0
2021-08-12 11:30:00,237.89,237.91,237.3,237.74,132000.0,237.89,237.91,237.3,237.74,132000.0
2021-08-12 11:40:00,237.74,238.13,237.64,237.7,101519.0,237.74,238.13,237.64,237.7,101519.0
2021-08-12 11:50:00,237.69,238.13,237.48,238.09,87780.0,237.69,238.13,237.48,238.09,87780.0
2021-08-12 12:00:00,238.06,238.75,238.06,238.7,111049.0,238.06,238.75,238.06,238.7,111049.0
2021-08-12 12:10:00,238.73,238.74,238.33,238.48,61629.0,238.73,238.74,238.33,238.48,61629.0
2021-08-12 12:20:00,238.48,238.52,238.2,238.48,54882.0,238.48,238.52,238.2,238.48,54882.0
2021-08-12 12:30:00,238.48,238.49,237.98,238.19,71202.0,238.48,238.49,237.98,238.19,71202.0
2021-08-12 12:40:00,238.22,238.77,238.14,238.66,108154.0,238.22,238.77,238.14,238.66,108154.0
2021-08-12 12:50:00,238.72,238.79,238.4,238.51,54881.0,238.72,238.79,238.4,238.51,54881.0
2021-08-12 13:00:00,238.53,238.59,238.01,238.07,55627.0,238.53,238.59,238.01,238.07,55627.0
2021-08-12 13:10:00,238.09,238.09,237.54,237.66,101955.0,238.09,238.09,237.54,237.66,101955.0
2021-08-12 13:20:00,237.67,237.7,237.4,237.51,57326.0,237.67,237.7,237.4,237.51,57326.0
2021-08-12 13:30:00,237.5,237.65,237.27,237.59,48852.0,237.5,237.65,237.27,237.59,48852.0
2021-08-12 13:40:00,237.61,237.72,237.33,237.4,38656.0,237.61,237.72,237.33,237.4,38656.0
2021-08-12 13:50:00,237.37,237.6,237.08,237.31,96787.0,237.37,237.6,237.08,237.31,96787.0
2021-08-12 14:00:00,237.33,237.62,237.21,237.59,70467.0,237.33,237.62,237.21,237.59,70467.0
2021-08-12 14:10:00,237.58,237.88,237.58,237.77,77763.0,237.58,237.88,237.58,237.77,77763.0
2021-08-12 14:20:00,237.8,237.88,237.45,237.48,45482.0,237.8,237.88,237.45,237.48,45482.0
2021-08-12 14:30:00,237.47,237.51,237.19,237.46,87831.0,237.47,237.51,237.19,237.46,87831.0
2021-08-12 14:40:00,237.48,237.58,237.31,237.54,36368.0,237.48,237.58,237.31,237.54,36368.0
2021-08-12 14:50:00,237.53,237.72,237.34,237.61,31435.0,237.53,237.72,237.34,237.61,31435.0
2021-08-12 15:00:00,237.6,237.94,237.6,237.9,47838.0,237.6,237.94,237.6,237.9,47838.0
2021-08-12 15:10:00,237.89,238.3,237.83,238.26,95819.0,237.89,238.3,237.83,238.26,95819.0
2021-08-12 15:20:00,238.26,238.32,238.09,238.18,60817.0,238.26,238.32,238.09,238.18,60817.0
2021-08-12 15:30:00,238.16,238.61,238.0,238.46,102067.0,238.16,238.61,238.0,238.46,102067.0
2021-08-12 15:40:00,238.5,238.53,238.25,238.33,77188.0,238.5,238.53,238.25,238.33,77188.0
2021-08-12 15:50:00,238.3,238.49,238.09,238.11,148729.0,238.3,238.49,238.09,238.11,148729.0
2021-08-13 09:30:00,238.01,239.28,237.62,238.89,470964.0,238.01,239.28,237.62,238.89,470964.0
2021-08-13 09:40:00,238.85,239.69,238.72,239.12,454736.0,238.85,239.69,238.72,239.12,454736.0
2021-08-13 09:50:00,238.96,238.97,237.15,237.23,280023.0,238.96,238.97,237.15,237.23,280023.0
2021-08-13 10:00:00,237.2,237.7,236.38,236.91,240432.0,237.2,237.7,236.38,236.91,240432.0
2021-08-13 10:10:00,236.95,237.41,236.47,237.01,169143.0,236.95,237.41,236.47,237.01,169143.0
2021-08-13 10:20:00,236.97,237.06,236.42,236.98,133200.0,236.97,237.06,236.42,236.98,133200.0
2021-08-13 10:30:00,236.91,237.19,236.72,236.8,129859.0,236.91,237.19,236.72,236.8,129859.0
2021-08-13 10:40:00,236.8,237.18,236.66,236.82,108212.0,236.8,237.18,236.66,236.82,108212.0
2021-08-13 10:50:00,236.84,236.99,236.66,236.8,140161.0,236.84,236.99,236.66,236.8,140161.0
2021-08-13 11:00:00,236.84,236.87,236.5,236.68,61764.0,236.84,236.87,236.5,236.68,61764.0
2021-08-13 11:10:00,236.66,236.97,236.59,236.63,40691.0,236.66,236.97,236.59,236.63,40691.0
2021-08-13 11:20:00,236.65,236.88,236.35,236.67,64581.0,236.65,236.88,236.35,236.67,64581.0
2021-08-13 11:30:00,236.72,237.16,236.66,236.83,81016.0,236.72,237.16,236.66,236.83,81016.0
2021-08-13 11:40:00,236.83,236.93,236.71,236.74,35063.0,236.83,236.93,236.71,236.74,35063.0
2021-08-13 11:50:00,236.77,236.93,236.56,236.76,56120.0,236.77,236.93,236.56,236.76,56120.0
2021-08-13 12:00:00,236.81,236.93,236.68,236.83,32023.0,236.81,236.93,236.68,236.83,32023.0
2021-08-13 12:10:00,236.9,237.22,236.87,237.19,120204.0,236.9,237.22,236.87,237.19,120204.0
2021-08-13 12:20:00,237.19,237.39,237.13,237.25,73198.0,237.19,237.39,237.13,237.25,73198.0
2021-08-13 12:30:00,237.26,237.35,237.08,237.34,43825.0,237.26,237.35,237.08,237.34,43825.0
2021-08-13 12:40:00,237.35,237.53,237.25,237.34,64981.0,237.35,237.53,237.25,237.34,64981.0
2021-08-13 12:50:00,237.33,237.34,236.99,237.0,62569.0,237.33,237.34,236.99,237.0,62569.0
2021-08-13 13:00:00,236.96,237.18,236.91,236.94,32233.0,236.96,237.18,236.91,236.94,32233.0
2021-08-13 13:10:00,236.96,236.96,236.71,236.81,42655.0,236.96,236.96,236.71,236.81,42655.0
2021-08-13 13:20:00,236.79,236.94,236.73,236.8,39625.0,236.79,236.94,236.73,236.8,39625.0
2021-08-13 13:30:00,236.8,236.98,236.75,236.94,41076.0,236.8,236.98,236.75,236.94,41076.0
2021-08-13 13:40:00,236.96,237.17,236.95,237.1,117051.0,236.96,237.17,236.95,237.1,117051.0
2021-08-13 13:50:00,237.12,237.2,237.0,237.08,51884.0,237.12,237.2,237.0,237.08,51884.0
2021-08-13 14:00:00,237.1,237.16,236.48,236.52,71337.0,237.1,237.16,236.48,236.52,71337.0
2021-08-13 14:10:00,236.5,236.53,235.8,235.9,168941.0,236.5,236.53,235.8,235.9,168941.0
2021-08-13 14:20:00,235.95,235.99,235.02,235.26,184505.0,235.95,235.99,235.02,235.26,184505.0
2021-08-13 14:30:00,235.23,235.37,234.89,234.98,228692.0,235.23,235.37,234.89,234.98,228692.0
2021-08-13 14:40:00,234.98,235.0,234.33,234.79,239382.0,234.98,235.0,234.33,234.79,239382.0
2021-08-13 14:50:00,234.76,234.95,234.57,234.59,105806.0,234.76,234.95,234.57,234.59,105806.0
2021-08-13 15:00:00,234.58,234.96,234.57,234.85,85777.0,234.58,234.96,234.57,234.85,85777.0
2021-08-13 15:10:00,234.84,234.84,234.51,234.79,92945.0,234.84,234.84,234.51,234.79,92945.0
2021-08-13 15:20:00,234.8,234.99,234.38,234.43,122867.0,234.8,234.99,234.38,234.43,122867.0
2021-08-13 15:30:00,234.43,234.75,234.3,234.73,113491.0,234.43,234.75,234.3,234.73,113491.0
2021-08-13 15:40:00,234.72,234.88,234.58,234.72,130653.0,234.72,234.88,234.58,234.72,130653.0
2021-08-13 15:50:00,234.72,234.84,234.28,234.46,283587.0,234.72,234.84,234.28,234.46,283587.0
2021-08-16 09:30:00,231.9,232.03,228.82,229.09,551116.0,231.9,232.03,228.82,229.09,551116.0
2021-08-16 09:40:00,229.0,229.09,227.9,228.5,585627.0,229.0,229.09,227.9,228.5,585627.0
2021-08-16 09:50:00,228.48,228.83,227.14,227.41,611410.0,228.48,228.83,227.14,227.41,611410.0
2021-08-16 10:00:00,227.43,228.97,227.15,228.79,317660.0,227.43,228.97,227.15,228.79,317660.0
2021-08-16 10:10:00,228.83,230.12,228.69,229.02,304412.0,228.83,230.12,228.69,229.02,304412.0
2021-08-16 10:20:00,229.03,229.38,228.0,228.46,151305.0,229.03,229.38,228.0,228.46,151305.0
2021-08-16 10:30:00,228.45,229.96,228.27,229.79,204871.0,228.45,229.96,228.27,229.79,204871.0
2021-08-16 10:40:00,229.87,230.58,229.62,230.06,191313.0,229.87,230.58,229.62,230.06,191313.0
2021-08-16 10:50:00,230.08,230.35,229.05,229.21,122631.0,230.08,230.35,229.05,229.21,122631.0
2021-08-16 11:00:00,229.25,229.79,228.81,229.11,96206.0,229.25,229.79,228.81,229.11,96206.0
2021-08-16 11:10:00,229.18,229.68,228.87,229.63,92982.0,229.18,229.68,228.87,229.63,92982.0
2021-08-16 11:20:00,229.63,229.97,229.41,229.56,96510.0,229.63,229.97,229.41,229.56,96510.0
2021-08-16 11:30:00,229.59,230.25,229.49,230.24,175862.0,229.59,230.25,229.49,230.24,175862.0
2021-08-16 11:40:00,230.25,230.25,229.62,229.66,73942.0,230.25,230.25,229.62,229.66,73942.0
2021-08-16 11:50:00,229.62,229.84,229.35,229.38,50828.0,229.62,229.84,229.35,229.38,50828.0
2021-08-16 12:00:00,229.39,229.41,228.75,228.94,75553.0,229.39,229.41,228.75,228.94,75553.0
2021-08-16 12:10:00,228.95,228.98,228.58,228.67,55190.0,228.95,228.98,228.58,228.67,55190.0
2021-08-16 12:20:00,228.68,228.98,228.56,228.58,80565.0,228.68,228.98,228.56,228.58,80565.0
2021-08-16 12:30:00,228.63,228.69,228.28,228.62,67442.0,228.63,228.69,228.28,228.62,67442.0
2021-08-16 12:40:00,228.63,229.13,228.49,229.02,55308.0,228.63,229.13,228.49,229.02,55308.0
2021-08-16 12:50:00,229.01,229.33,229.01,229.21,53658.0,229.01,229.33,229.01,229.21,53658.0
2021-08-16 13:00:00,229.19,229.5,229.0,229.45,50828.0,229.19,229.5,229.0,229.45,50828.0
2021-08-16 13:10:00,229.46,229.77,229.38,229.75,56118.0,229.46,229.77,229.38,229.75,56118.0
2021-08-16 13:20:00,229.77,229.89,229.53,229.54,72628.0,229.77,229.89,229.53,229.54,72628.0
2021-08-16 13:30:00,229.55,229.8,229.53,229.6,42264.0,229.55,229.8,229.53,229.6,42264.0
2021-08-16 13:40:00,229.63,229.88,229.62,229.81,47330.0,229.63,229.88,229.62,229.81,47330.0
2021-08-16 13:50:00,229.84,229.92,229.61,229.76,60629.0,229.84,229.92,229.61,229.76,60629.0
2021-08-16 14:00:00,229.8,229.84,229.51,229.65,48792.0,229.8,229.84,229.51,229.65,48792.0
2021-08-16 14:10:00,229.62,230.0,229.57,229.69,64250.0,229.62,230.0,229.57,229.69,64250.0
2021-08-16 14:20:00,229.68,229.68,229.06,229.08,109740.0,229.68,229.68,229.06,229.08,109740.0
2021-08-16 14:30:00,229.07,229.11,228.8,228.93,93264.0,229.07,229.11,228.8,228.93,93264.0
2021-08-16 14:40:00,228.91,229.45,228.82,229.39,83226.0,228.91,229.45,228.82,229.39,83226.0
2021-08-16 14:50:00,229.4,229.56,229.2,229.28,71424.0,229.4,229.56,229.2,229.28,71424.0
2021-08-16 15:00:00,229.25,229.28,229.03,229.11,52739.0,229.25,229.28,229.03,229.11,52739.0
2021-08-16 15:10:00,229.1,229.43,228.98,229.28,89779.0,229.1,229.43,228.98,229.28,89779.0
2021-08-16 15:20:00,229.29,229.52,229.27,229.37,117450.0,229.29,229.52,229.27,229.37,117450.0
2021-08-16 15:30:00,229.37,229.5,228.9,228.95,130829.0,229.37,229.5,228.9,228.95,130829.0
2021-08-16 15:40:00,228.97,229.02,228.81,228.81,90682.0,228.97,229.02,228.81,228.81,90682.0
2021-08-16 15:50:00,228.84,229.22,228.81,229.06,255231.0,228.84,229.22,228.81,229.06,255231.0
2021-08-17 09:30:00,226.2,226.24,224.0,225.13,867574.0,226.2,226.24,224.0,225.13,867574.0
2021-08-17 09:40:00,225.13,225.53,223.65,224.34,517573.0,225.13,225.53,223.65,224.34,517573.0
2021-08-17 09:50:00,224.26,224.45,222.7,222.87,698235.0,224.26,224.45,222.7,222.87,698235.0
2021-08-17 10:00:00,222.81,224.3,222.8,223.92,490499.0,222.81,224.3,222.8,223.92,490499.0
2021-08-17 10:10:00,223.97,224.99,223.92,224.61,316174.0,223.97,224.99,223.92,224.61,316174.0
2021-08-17 10:20:00,224.59,225.31,224.42,225.06,254853.0,224.59,225.31,224.42,225.06,254853.0
2021-08-17 10:30:00,225.09,225.25,224.16,224.18,128773.0,225.09,225.25,224.16,224.18,128773.0
2021-08-17 10:40:00,224.12,224.84,224.08,224.43,101324.0,224.12,224.84,224.08,224.43,101324.0
2021-08-17 10:50:00,224.43,224.57,223.6,223.66,168914.0,224.43,224.57,223.6,223.66,168914.0
2021-08-17 11:00:00,223.68,223.7,223.01,223.3,153822.0,223.68,223.7,223.01,223.3,153822.0
2021-08-17 11:10:00,223.27,223.4,223.01,223.38,159292.0,223.27,223.4,223.01,223.38,159292.0
2021-08-17 11:20:00,223.36,223.58,222.68,222.74,285078.0,223.36,223.58,222.68,222.74,285078.0
2021-08-17 11:30:00,222.7,223.41,222.55,223.15,278778.0,222.7,223.41,222.55,223.15,278778.0
2021-08-17 11:40:00,223.13,223.27,222.83,223.0,220786.0,223.13,223.27,222.83,223.0,220786.0
2021-08-17 11:50:00,222.97,223.07,222.65,222.99,171819.0,222.97,223.07,222.65,222.99,171819.0
2021-08-17 12:00:00,222.99,223.15,222.57,222.75,223856.0,222.99,223.15,222.57,222.75,223856.0
2021-08-17 12:10:00,222.75,222.77,222.1,222.18,234006.0,222.75,222.77,222.1,222.18,234006.0
2021-08-17 12:20:00,222.15,222.5,222.14,222.34,185421.0,222.15,222.5,222.14,222.34,185421.0
2021-08-17 12:30:00,222.28,222.28,221.6,221.7,419330.0,222.28,222.28,221.6,221.7,419330.0
2021-08-17 12:40:00,221.69,221.7,220.75,220.91,382618.0,221.69,221.7,220.75,220.91,382618.0
2021-08-17 12:50:00,220.93,221.05,220.3,220.49,259506.0,220.93,221.05,220.3,220.49,259506.0
2021-08-17 13:00:00,220.4,221.43,220.37,221.32,202599.0,220.4,221.43,220.37,221.32,202599.0
2021-08-17 13:10:00,221.3,221.51,220.95,221.14,170008.0,221.3,221.51,220.95,221.14,170008.0
2021-08-17 13:20:00,221.12,221.22,220.52,220.73,146057.0,221.12,221.22,220.52,220.73,146057.0
2021-08-17 13:30:00,220.75,220.83,220.02,220.07,244820.0,220.75,220.83,220.02,220.07,244820.0
2021-08-17 13:40:00,220.03,220.2,219.8,219.93,230823.0,220.03,220.2,219.8,219.93,230823.0
2021-08-17 13:50:00,219.95,220.86,219.81,220.83,178871.0,219.95,220.86,219.81,220.83,178871.0
2021-08-17 14:00:00,220.79,221.3,220.75,221.0,183045.0,220.79,221.3,220.75,221.0,183045.0
2021-08-17 14:10:00,221.02,221.35,220.97,221.19,119916.0,221.02,221.35,220.97,221.19,119916.0
2021-08-17 14:20:00,221.19,221.25,220.8,220.98,98507.0,221.19,221.25,220.8,220.98,98507.0
2021-08-17 14:30:00,220.93,220.99,220.47,220.85,204776.0,220.93,220.99,220.47,220.85,204776.0
2021-08-17 14:40:00,220.86,221.98,220.86,221.87,322621.0,220.86,221.98,220.86,221.87,322621.0
2021-08-17 14:50:00,221.84,222.19,221.5,221.88,282109.0,221.84,222.19,221.5,221.88,282109.0
2021-08-17 15:00:00,221.88,222.35,221.79,222.23,189245.0,221.88,222.35,221.79,222.23,189245.0
2021-08-17 15:10:00,222.25,222.37,221.94,222.09,111229.0,222.25,222.37,221.94,222.09,111229.0
2021-08-17 15:20:00,222.08,222.35,221.83,222.31,113012.0,222.08,222.35,221.83,222.31,113012.0
2021-08-17 15:30:00,222.33,222.47,222.15,222.38,259862.0,222.33,222.47,222.15,222.38,259862.0
2021-08-17 15:40:00,222.38,222.38,221.91,221.97,227147.0,222.38,222.38,221.91,221.97,227147.0
2021-08-17 15:50:00,221.99,222.34,221.88,222.27,423717.0,221.99,222.34,221.88,222.27,423717.0
2021-08-18 09:30:00,221.73,221.79,220.03,220.09,553873.0,221.73,221.79,220.03,220.09,553873.0
2021-08-18 09:40:00,220.03,220.99,219.81,219.96,513375.0,220.03,220.99,219.81,219.96,513375.0
2021-08-18 09:50:00,219.94,221.45,219.7,221.45,400994.0,219.94,221.45,219.7,221.45,400994.0
2021-08-18 10:00:00,221.47,221.6,220.83,221.04,488160.0,221.47,221.6,220.83,221.04,488160.0
2021-08-18 10:10:00,220.98,221.33,220.65,221.15,271527.0,220.98,221.33,220.65,221.15,271527.0
2021-08-18 10:20:00,221.11,221.9,220.78,220.81,360018.0,221.11,221.9,220.78,220.81,360018.0
2021-08-18 10:30:00,220.85,221.63,220.2,221.38,211189.0,220.85,221.63,220.2,221.38,211189.0
2021-08-18 10:40:00,221.3,222.4,221.23,222.15,230143.0,221.3,222.4,221.23,222.15,230143.0
2021-08-18 10:50:00,222.17,223.11,222.14,222.75,257275.0,222.17,223.11,222.14,222.75,257275.0
2021-08-18 11:00:00,222.78,223.58,222.65,223.17,170545.0,222.78,223.58,222.65,223.17,170545.0
2021-08-18 11:10:00,223.18,223.38,222.44,222.76,132629.0,223.18,223.38,222.44,222.76,132629.0
2021-08-18 11:20:00,222.78,223.22,222.6,223.03,88085.0,222.78,223.22,222.6,223.03,88085.0
2021-08-18 11:30:00,223.0,223.21,222.66,223.0,73628.0,223.0,223.21,222.66,223.0,73628.0
2021-08-18 11:40:00,222.97,223.35,222.83,222.83,124291.0,222.97,223.35,222.83,222.83,124291.0
2021-08-18 11:50:00,222.86,223.6,222.78,223.36,132098.0,222.86,223.6,222.78,223.36,132098.0
2021-08-18 12:00:00,223.39,223.65,223.24,223.31,109085.0,223.39,223.65,223.24,223.31,109085.0
2021-08-18 12:10:00,223.25,223.35,222.51,222.68,78140.0,223.25,223.35,222.51,222.68,78140.0
2021-08-18 12:20:00,222.68,222.81,222.2,222.48,80145.0,222.68,222.81,222.2,222.48,80145.0
2021-08-18 12:30:00,222.46,222.55,222.23,222.41,76833.0,222.46,222.55,222.23,222.41,76833.0
2021-08-18 12:40:00,222.38,222.51,222.13,222.27,81253.0,222.38,222.51,222.13,222.27,81253.0
2021-08-18 12:50:00,222.31,222.47,222.16,222.37,76237.0,222.31,222.47,222.16,222.37,76237.0
2021-08-18 13:00:00,222.35,222.44,221.85,222.33,94711.0,222.35,222.44,221.85,222.33,94711.0
2021-08-18 13:10:00,222.26,222.47,222.21,222.36,81550.0,222.26,222.47,222.21,222.36,81550.0
2021-08-18 13:20:00,222.38,222.59,222.25,222.49,63517.0,222.38,222.59,222.25,222.49,63517.0
2021-08-18 13:30:00,222.46,222.54,222.24,222.34,71130.0,222.46,222.54,222.24,222.34,71130.0
2021-08-18 13:40:00,222.34,222.8,222.31,222.62,83859.0,222.34,222.8,222.31,222.62,83859.0
2021-08-18 13:50:00,222.63,222.69,222.45,222.56,45421.0,222.63,222.69,222.45,222.56,45421.0
2021-08-18 14:00:00,222.49,223.06,222.45,222.62,111407.0,222.49,223.06,222.45,222.62,111407.0
2021-08-18 14:10:00,222.67,222.93,220.82,221.16,166631.0,222.67,222.93,220.82,221.16,166631.0
2021-08-18 14:20:00,221.11,221.98,221.1,221.84,117898.0,221.11,221.98,221.1,221.84,117898.0
2021-08-18 14:30:00,221.91,222.09,221.73,221.83,75680.0,221.91,222.09,221.73,221.83,75680.0
2021-08-18 14:40:00,221.83,221.84,221.42,221.53,80716.0,221.83,221.84,221.42,221.53,80716.0
2021-08-18 14:50:00,221.5,222.08,221.48,221.94,62065.0,221.5,222.08,221.48,221.94,62065.0
2021-08-18 15:00:00,221.92,221.92,221.32,221.32,87256.0,221.92,221.92,221.32,221.32,87256.0
2021-08-18 15:10:00,221.3,221.51,220.85,220.94,102108.0,221.3,221.51,220.85,220.94,102108.0
2021-08-18 15:20:00,220.98,221.0,220.29,220.34,130592.0,220.98,221.0,220.29,220.34,130592.0
2021-08-18 15:30:00,220.3,220.3,219.85,220.07,283477.0,220.3,220.3,219.85,220.07,283477.0
2021-08-18 15:40:00,220.09,220.43,219.43,219.47,256437.0,220.09,220.43,219.43,219.47,256437.0
2021-08-18 15:50:00,219.43,219.52,218.9,219.05,484703.0,219.43,219.52,218.9,219.05,484703.0
2021-08-19 09:30:00,216.3,218.3,215.65,216.0,668315.0,216.3,218.3,215.65,216.0,668315.0
2021-08-19 09:40:00,215.99,217.45,215.21,216.35,376931.0,215.99,217.45,215.21,216.35,376931.0
2021-08-19 09:50:00,216.4,217.32,216.0,216.77,320786.0,216.4,217.32,216.0,216.77,320786.0
2021-08-19 10:00:00,216.72,217.54,216.41,217.34,310453.0,216.72,217.54,216.41,217.34,310453.0
2021-08-19 10:10:00,217.35,217.61,216.36,216.96,271285.0,217.35,217.61,216.36,216.96,271285.0
2021-08-19 10:20:00,216.95,216.99,215.31,215.45,279129.0,216.95,216.99,215.31,215.45,279129.0
2021-08-19 10:30:00,215.44,215.5,214.4,214.53,436785.0,215.44,215.5,214.4,214.53,436785.0
2021-08-19 10:40:00,214.54,214.84,213.75,213.88,243493.0,214.54,214.84,213.75,213.88,243493.0
2021-08-19 10:50:00,213.89,214.89,213.4,214.86,330344.0,213.89,214.89,213.4,214.86,330344.0
2021-08-19 11:00:00,214.89,214.9,213.45,213.64,292816.0,214.89,214.9,213.45,213.64,292816.0
2021-08-19 11:10:00,213.82,213.99,213.4,213.97,187817.0,213.82,213.99,213.4,213.97,187817.0
2021-08-19 11:20:00,213.99,214.03,213.06,213.38,243062.0,213.99,214.03,213.06,213.38,243062.0
2021-08-19 11:30:00,213.44,214.59,213.03,213.48,252703.0,213.44,214.59,213.03,213.48,252703.0
2021-08-19 11:40:00,213.5,214.5,213.48,214.45,258582.0,213.5,214.5,213.48,214.45,258582.0
2021-08-19 11:50:00,214.48,214.92,214.3,214.82,205901.0,214.48,214.92,214.3,214.82,205901.0
2021-08-19 12:00:00,214.85,215.08,214.22,214.34,136392.0,214.85,215.08,214.22,214.34,136392.0
2021-08-19 12:10:00,214.37,215.08,214.25,214.6,105231.0,214.37,215.08,214.25,214.6,105231.0
2021-08-19 12:20:00,214.6,215.09,214.44,214.95,86410.0,214.6,215.09,214.44,214.95,86410.0
2021-08-19 12:30:00,214.96,215.0,214.39,214.7,73851.0,214.96,215.0,214.39,214.7,73851.0
2021-08-19 12:40:00,214.71,214.77,214.01,214.05,79597.0,214.71,214.77,214.01,214.05,79597.0
2021-08-19 12:50:00,214.07,214.68,213.88,214.64,130114.0,214.07,214.68,213.88,214.64,130114.0
2021-08-19 13:00:00,214.63,214.65,213.71,213.89,87763.0,214.63,214.65,213.71,213.89,87763.0
2021-08-19 13:10:00,213.88,213.96,213.55,213.63,79303.0,213.88,213.96,213.55,213.63,79303.0
2021-08-19 13:20:00,213.62,213.79,213.06,213.06,114998.0,213.62,213.79,213.06,213.06,114998.0
2021-08-19 13:30:00,213.05,213.27,212.92,213.23,155912.0,213.05,213.27,212.92,213.23,155912.0
2021-08-19 13:40:00,213.22,213.61,213.04,213.3,92141.0,213.22,213.61,213.04,213.3,92141.0
2021-08-19 13:50:00,213.27,213.3,212.66,212.68,130887.0,213.27,213.3,212.66,212.68,130887.0
2021-08-19 14:00:00,212.68,213.06,212.58,212.94,208928.0,212.68,213.06,212.58,212.94,208928.0
2021-08-19 14:10:00,212.93,213.12,212.68,212.99,138126.0,212.93,213.12,212.68,212.99,138126.0
2021-08-19 14:20:00,212.98,213.02,212.04,212.07,193842.0,212.98,213.02,212.04,212.07,193842.0
2021-08-19 14:30:00,212.05,212.66,211.73,212.18,248643.0,212.05,212.66,211.73,212.18,248643.0
2021-08-19 14:40:00,212.13,212.49,211.94,212.23,176285.0,212.13,212.49,211.94,212.23,176285.0
2021-08-19 14:50:00,212.18,212.59,211.76,212.38,173726.0,212.18,212.59,211.76,212.38,173726.0
2021-08-19 15:00:00,212.36,212.93,212.36,212.82,117021.0,212.36,212.93,212.36,212.82,117021.0
2021-08-19 15:10:00,212.85,212.95,212.53,212.86,98052.0,212.85,212.95,212.53,212.86,98052.0
2021-08-19 15:20:00,212.87,213.35,212.83,213.31,269107.0,212.87,213.35,212.83,213.31,269107.0
2021-08-19 15:30:00,213.29,213.5,212.72,212.74,156719.0,213.29,213.5,212.72,212.74,156719.0
2021-08-19 15:40:00,212.73,212.75,212.03,212.27,210922.0,212.73,212.75,212.03,212.27,210922.0
2021-08-19 15:50:00,212.33,212.65,212.04,212.19,350947.0,212.33,212.65,212.04,212.19,350947.0
2021-08-20 09:30:00,212.5,214.74,211.9,213.38,831491.0,212.5,214.74,211.9,213.38,831491.0
2021-08-20 09:40:00,213.4,214.02,212.81,213.69,310248.0,213.4,214.02,212.81,213.69,310248.0
2021-08-20 09:50:00,213.7,213.8,211.91,212.14,410665.0,213.7,213.8,211.91,212.14,410665.0
2021-08-20 10:00:00,212.15,212.65,211.71,212.06,416743.0,212.15,212.65,211.71,212.06,416743.0
2021-08-20 10:10:00,212.02,212.2,211.33,211.91,373457.0,212.02,212.2,211.33,211.91,373457.0
2021-08-20 10:20:00,211.85,212.22,210.94,211.11,481485.0,211.85,212.22,210.94,211.11,481485.0
2021-08-20 10:30:00,211.12,211.94,211.05,211.76,291056.0,211.12,211.94,211.05,211.76,291056.0
2021-08-20 10:40:00,211.78,211.86,211.02,211.33,200942.0,211.78,211.86,211.02,211.33,200942.0
2021-08-20 10:50:00,211.25,212.02,211.11,211.92,187730.0,211.25,212.02,211.11,211.92,187730.0
2021-08-20 11:00:00,211.94,212.88,211.91,212.83,228727.0,211.94,212.88,211.91,212.83,228727.0
2021-08-20 11:10:00,212.8,213.35,212.67,213.19,245844.0,212.8,213.35,212.67,213.19,245844.0
2021-08-20 11:20:00,213.22,213.39,212.78,212.85,181494.0,213.22,213.39,212.78,212.85,181494.0
2021-08-20 11:30:00,212.87,213.02,212.63,212.86,140655.0,212.87,213.02,212.63,212.86,140655.0
2021-08-20 11:40:00,212.87,213.12,212.61,212.62,133244.0,212.87,213.12,212.61,212.62,133244.0
2021-08-20 11:50:00,212.6,212.85,212.26,212.7,103789.0,212.6,212.85,212.26,212.7,103789.0
2021-08-20 12:00:00,212.64,213.27,212.57,213.06,106376.0,212.64,213.27,212.57,213.06,106376.0
2021-08-20 12:10:00,213.07,213.48,213.0,213.32,123698.0,213.07,213.48,213.0,213.32,123698.0
2021-08-20 12:20:00,213.36,213.44,213.01,213.4,79233.0,213.36,213.44,213.01,213.4,79233.0
2021-08-20 12:30:00,213.4,213.53,212.93,212.95,177040.0,213.4,213.53,212.93,212.95,177040.0
2021-08-20 12:40:00,212.94,213.11,212.88,213.06,95957.0,212.94,213.11,212.88,213.06,95957.0
2021-08-20 12:50:00,213.07,213.2,212.62,212.62,120523.0,213.07,213.2,212.62,212.62,120523.0
2021-08-20 13:00:00,212.61,212.85,212.48,212.52,91248.0,212.61,212.85,212.48,212.52,91248.0
2021-08-20 13:10:00,212.54,212.88,212.45,212.78,117158.0,212.54,212.88,212.45,212.78,117158.0
2021-08-20 13:20:00,212.8,212.88,212.21,212.38,88139.0,212.8,212.88,212.21,212.38,88139.0
2021-08-20 13:30:00,212.4,212.45,211.75,211.8,140406.0,212.4,212.45,211.75,211.8,140406.0
2021-08-20 13:40:00,211.8,212.25,211.73,212.25,118939.0,211.8,212.25,211.73,212.25,118939.0
2021-08-20 13:50:00,212.26,212.4,211.77,211.84,101602.0,212.26,212.4,211.77,211.84,101602.0
2021-08-20 14:00:00,211.85,212.43,211.75,212.26,108299.0,211.85,212.43,211.75,212.26,108299.0
2021-08-20 14:10:00,212.27,212.58,212.26,212.39,92371.0,212.27,212.58,212.26,212.39,92371.0
2021-08-20 14:20:00,212.37,212.51,211.96,212.05,93762.0,212.37,212.51,211.96,212.05,93762.0
2021-08-20 14:30:00,212.03,212.2,211.92,212.07,62409.0,212.03,212.2,211.92,212.07,62409.0
2021-08-20 14:40:00,212.06,212.3,211.98,212.03,72111.0,212.06,212.3,211.98,212.03,72111.0
2021-08-20 14:50:00,212.01,212.21,212.0,212.15,73686.0,212.01,212.21,212.0,212.15,73686.0
2021-08-20 15:00:00,212.15,212.49,212.12,212.45,81116.0,212.15,212.49,212.12,212.45,81116.0
2021-08-20 15:10:00,212.42,212.72,212.42,212.57,92891.0,212.42,212.72,212.42,212.57,92891.0
2021-08-20 15:20:00,212.56,212.79,212.43,212.78,80735.0,212.56,212.79,212.43,212.78,80735.0
2021-08-20 15:30:00,212.78,212.82,212.38,212.42,101733.0,212.78,212.82,212.38,212.42,101733.0
2021-08-20 15:40:00,212.42,212.86,212.36,212.75,133089.0,212.42,212.86,212.36,212.75,133089.0
2021-08-20 15:50:00,212.73,212.85,212.44,212.67,271218.0,212.73,212.85,212.44,212.67,271218.0
2021-08-23 09:30:00,215.83,217.95,215.38,217.78,838234.0,215.83,217.95,215.38,217.78,838234.0
2021-08-23 09:40:00,217.88,219.5,217.82,218.65,815213.0,217.88,219.5,217.82,218.65,815213.0
2021-08-23 09:50:00,218.63,219.33,218.17,218.5,366287.0,218.63,219.33,218.17,218.5,366287.0
2021-08-23 10:00:00,218.52,219.0,217.52,217.81,446843.0,218.52,219.0,217.52,217.81,446843.0
2021-08-23 10:10:00,217.81,218.58,217.75,217.92,212694.0,217.81,218.58,217.75,217.92,212694.0
2021-08-23 10:20:00,217.96,217.97,216.43,216.56,239410.0,217.96,217.97,216.43,216.56,239410.0
2021-08-23 10:30:00,216.56,216.72,216.19,216.5,145267.0,216.56,216.72,216.19,216.5,145267.0
2021-08-23 10:40:00,216.45,216.6,215.88,216.09,147451.0,216.45,216.6,215.88,216.09,147451.0
2021-08-23 10:50:00,216.13,216.69,216.13,216.31,177088.0,216.13,216.69,216.13,216.31,177088.0
2021-08-23 11:00:00,216.31,216.42,215.8,216.25,226574.0,216.31,216.42,215.8,216.25,226574.0
2021-08-23 11:10:00,216.23,216.4,215.9,216.4,198450.0,216.23,216.4,215.9,216.4,198450.0
2021-08-23 11:20:00,216.42,216.53,216.19,216.35,254332.0,216.42,216.53,216.19,216.35,254332.0
2021-08-23 11:30:00,216.38,216.96,216.31,216.92,231961.0,216.38,216.96,216.31,216.92,231961.0
2021-08-23 11:40:00,216.9,217.19,216.85,217.07,154147.0,216.9,217.19,216.85,217.07,154147.0
2021-08-23 11:50:00,217.01,217.59,217.01,217.57,97034.0,217.01,217.59,217.01,217.57,97034.0
2021-08-23 12:00:00,217.59,218.07,217.54,218.04,131214.0,217.59,218.07,217.54,218.04,131214.0
2021-08-23 12:10:00,218.06,218.11,217.53,217.69,100018.0,218.06,218.11,217.53,217.69,100018.0
2021-08-23 12:20:00,217.65,217.7,217.38,217.6,103861.0,217.65,217.7,217.38,217.6,103861.0
2021-08-23 12:30:00,217.65,218.31,217.64,218.24,109496.0,217.65,218.31,217.64,218.24,109496.0
2021-08-23 12:40:00,218.26,218.46,218.05,218.11,94096.0,218.26,218.46,218.05,218.11,94096.0
2021-08-23 12:50:00,218.1,218.6,218.05,218.52,91079.0,218.1,218.6,218.05,218.52,91079.0
2021-08-23 13:00:00,218.52,218.84,218.51,218.8,122567.0,218.52,218.84,218.51,218.8,122567.0
2021-08-23 13:10:00,218.79,218.92,218.58,218.8,110903.0,218.79,218.92,218.58,218.8,110903.0
2021-08-23 13:20:00,218.79,219.48,218.7,219.41,175126.0,218.79,219.48,218.7,219.41,175126.0
2021-08-23 13:30:00,219.43,219.56,218.83,218.9,159634.0,219.43,219.56,218.83,218.9,159634.0
2021-08-23 13:40:00,218.87,219.17,218.76,218.91,107433.0,218.87,219.17,218.76,218.91,107433.0
2021-08-23 13:50:00,218.9,219.06,218.77,219.02,59275.0,218.9,219.06,218.77,219.02,59275.0
2021-08-23 14:00:00,219.03,219.45,219.01,219.34,107102.0,219.03,219.45,219.01,219.34,107102.0
2021-08-23 14:10:00,219.37,219.4,218.96,219.2,108992.0,219.37,219.4,218.96,219.2,108992.0
2021-08-23 14:20:00,219.21,219.99,219.17,219.96,191009.0,219.21,219.99,219.17,219.96,191009.0
2021-08-23 14:30:00,219.96,220.15,219.75,220.06,133961.0,219.96,220.15,219.75,220.06,133961.0
2021-08-23 14:40:00,220.07,220.18,219.9,220.09,111160.0,220.07,220.18,219.9,220.09,111160.0
2021-08-23 14:50:00,220.12,220.12,219.72,219.8,151181.0,220.12,220.12,219.72,219.8,151181.0
2021-08-23 15:00:00,219.81,219.87,219.43,219.48,130760.0,219.81,219.87,219.43,219.48,130760.0
2021-08-23 15:10:00,219.5,219.54,219.19,219.29,96855.0,219.5,219.54,219.19,219.29,96855.0
2021-08-23 15:20:00,219.26,219.49,219.25,219.44,100875.0,219.26,219.49,219.25,219.44,100875.0
2021-08-23 15:30:00,219.42,219.83,219.42,219.74,126768.0,219.42,219.83,219.42,219.74,126768.0
2021-08-23 15:40:00,219.72,220.07,219.69,220.05,218937.0,219.72,220.07,219.69,220.05,218937.0
2021-08-23 15:50:00,220.02,220.02,219.3,219.42,287144.0,220.02,220.02,219.3,219.42,287144.0
2021-08-24 09:30:00,220.11,222.02,219.8,221.9,838377.0,220.11,222.02,219.8,221.9,838377.0
2021-08-24 09:40:00,221.91,222.85,221.69,222.76,725783.0,221.91,222.85,221.69,222.76,725783.0
2021-08-24 09:50:00,222.72,223.1,222.06,222.69,430187.0,222.72,223.1,222.06,222.69,430187.0
2021-08-24 10:00:00,222.66,222.66,221.28,221.42,346813.0,222.66,222.66,221.28,221.42,346813.0
2021-08-24 10:10:00,221.39,222.13,221.24,221.37,177693.0,221.39,222.13,221.24,221.37,177693.0
2021-08-24 10:20:00,221.43,221.43,220.28,220.72,339643.0,221.43,221.43,220.28,220.72,339643.0
2021-08-24 10:30:00,220.73,221.09,220.6,220.82,156380.0,220.73,221.09,220.6,220.82,156380.0
2021-08-24 10:40:00,220.85,221.0,220.43,220.91,155250.0,220.85,221.0,220.43,220.91,155250.0
2021-08-24 10:50:00,220.95,221.5,220.81,221.45,201626.0,220.95,221.5,220.81,221.45,201626.0
2021-08-24 11:00:00,221.46,221.93,221.36,221.93,110929.0,221.46,221.93,221.36,221.93,110929.0
2021-08-24 11:10:00,221.91,222.32,221.88,222.19,101216.0,221.91,222.32,221.88,222.19,101216.0
2021-08-24 11:20:00,222.19,222.35,221.86,222.05,150652.0,222.19,222.35,221.86,222.05,150652.0
2021-08-24 11:30:00,222.03,222.04,221.2,221.29,153007.0,222.03,222.04,221.2,221.29,153007.0
2021-08-24 11:40:00,221.22,221.77,220.93,221.77,157122.0,221.22,221.77,220.93,221.77,157122.0
2021-08-24 11:50:00,221.76,222.2,221.58,221.63,180199.0,221.76,222.2,221.58,221.63,180199.0
2021-08-24 12:00:00,221.61,221.62,221.15,221.38,75273.0,221.61,221.62,221.15,221.38,75273.0
2021-08-24 12:10:00,221.39,221.71,221.09,221.24,54799.0,221.39,221.71,221.09,221.24,54799.0
2021-08-24 12:20:00,221.22,221.63,221.22,221.53,45161.0,221.22,221.63,221.22,221.53,45161.0
2021-08-24 12:30:00,221.53,222.14,221.52,222.13,87942.0,221.53,222.14,221.52,222.13,87942.0
2021-08-24 12:40:00,222.12,222.25,221.97,222.08,103412.0,222.12,222.25,221.97,222.08,103412.0
2021-08-24 12:50:00,222.04,222.17,221.83,222.07,69850.0,222.04,222.17,221.83,222.07,69850.0
2021-08-24 13:00:00,222.11,222.25,222.02,222.13,38561.0,222.11,222.25,222.02,222.13,38561.0
2021-08-24 13:10:00,222.16,222.58,222.11,222.51,89733.0,222.16,222.58,222.11,222.51,89733.0
2021-08-24 13:20:00,222.53,222.69,222.22,222.33,80089.0,222.53,222.69,222.22,222.33,80089.0
2021-08-24 13:30:00,222.36,222.55,222.28,222.49,78346.0,222.36,222.55,222.28,222.49,78346.0
2021-08-24 13:40:00,222.45,222.52,222.29,222.39,61091.0,222.45,222.52,222.29,222.39,61091.0
2021-08-24 13:50:00,222.38,222.54,222.37,222.45,50038.0,222.38,222.54,222.37,222.45,50038.0
2021-08-24 14:00:00,222.4,222.42,222.07,222.26,51396.0,222.4,222.42,222.07,222.26,51396.0
2021-08-24 14:10:00,222.29,222.37,221.7,221.79,100720.0,222.29,222.37,221.7,221.79,100720.0
2021-08-24 14:20:00,221.75,221.88,221.47,221.82,81131.0,221.75,221.88,221.47,221.82,81131.0
2021-08-24 14:30:00,221.87,222.0,221.8,221.94,35015.0,221.87,222.0,221.8,221.94,35015.0
2021-08-24 14:40:00,221.96,221.96,221.63,221.87,46664.0,221.96,221.96,221.63,221.87,46664.0
2021-08-24 14:50:00,221.9,221.95,221.52,221.67,58118.0,221.9,221.95,221.52,221.67,58118.0
2021-08-24 15:00:00,221.63,221.64,221.38,221.38,46498.0,221.63,221.64,221.38,221.38,46498.0
2021-08-24 15:10:00,221.37,221.51,221.29,221.46,69755.0,221.37,221.51,221.29,221.46,69755.0
2021-08-24 15:20:00,221.46,221.47,221.16,221.34,84122.0,221.46,221.47,221.16,221.34,84122.0
2021-08-24 15:30:00,221.31,221.33,220.96,221.1,105549.0,221.31,221.33,220.96,221.1,105549.0
2021-08-24 15:40:00,221.11,221.17,220.94,220.97,134811.0,221.11,221.17,220.94,220.97,134811.0
2021-08-24 15:50:00,221.03,221.44,220.95,221.44,217384.0,221.03,221.44,220.95,221.44,217384.0
2021-08-25 09:30:00,221.5,221.79,219.1,219.52,597548.0,221.5,221.79,219.1,219.52,597548.0
2021-08-25 09:40:00,219.43,220.78,219.36,220.38,388613.0,219.43,220.78,219.36,220.38,388613.0
2021-08-25 09:50:00,220.39,221.58,220.34,221.26,270971.0,220.39,221.58,220.34,221.26,270971.0
2021-08-25 10:00:00,221.32,221.76,220.32,220.38,270812.0,221.32,221.76,220.32,220.38,270812.0
2021-08-25 10:10:00,220.44,220.61,219.95,220.36,267057.0,220.44,220.61,219.95,220.36,267057.0
2021-08-25 10:20:00,220.33,220.39,219.28,219.84,331469.0,220.33,220.39,219.28,219.84,331469.0
2021-08-25 10:30:00,219.81,220.98,219.72,220.87,177988.0,219.81,220.98,219.72,220.87,177988.0
2021-08-25 10:40:00,220.8,221.06,220.5,220.57,102395.0,220.8,221.06,220.5,220.57,102395.0
2021-08-25 10:50:00,220.58,220.76,220.42,220.74,39225.0,220.58,220.76,220.42,220.74,39225.0
2021-08-25 11:00:00,220.74,220.84,220.39,220.45,80815.0,220.74,220.84,220.39,220.45,80815.0
2021-08-25 11:10:00,220.47,220.69,220.12,220.3,72868.0,220.47,220.69,220.12,220.3,72868.0
2021-08-25 11:20:00,220.3,220.67,220.18,220.67,57493.0,220.3,220.67,220.18,220.67,57493.0
2021-08-25 11:30:00,220.71,221.23,220.67,221.18,114602.0,220.71,221.23,220.67,221.18,114602.0
2021-08-25 11:40:00,221.18,221.49,220.93,221.4,125633.0,221.18,221.49,220.93,221.4,125633.0
2021-08-25 11:50:00,221.4,221.77,221.35,221.77,108796.0,221.4,221.77,221.35,221.77,108796.0
2021-08-25 12:00:00,221.73,222.3,221.71,221.77,164866.0,221.73,222.3,221.71,221.77,164866.0
2021-08-25 12:10:00,221.8,222.17,221.7,222.02,73196.0,221.8,222.17,221.7,222.02,73196.0
2021-08-25 12:20:00,222.04,222.24,221.88,222.0,54793.0,222.04,222.24,221.88,222.0,54793.0
2021-08-25 12:30:00,222.05,222.1,221.77,221.78,35101.0,222.05,222.1,221.77,221.78,35101.0
2021-08-25 12:40:00,221.81,221.85,221.22,221.42,101065.0,221.81,221.85,221.22,221.42,101065.0
2021-08-25 12:50:00,221.44,221.75,221.38,221.62,54779.0,221.44,221.75,221.38,221.62,54779.0
2021-08-25 13:00:00,221.6,221.66,221.18,221.46,55996.0,221.6,221.66,221.18,221.46,55996.0
2021-08-25 13:10:00,221.47,221.76,221.47,221.61,44878.0,221.47,221.76,221.47,221.61,44878.0
2021-08-25 13:20:00,221.62,221.71,221.41,221.42,39605.0,221.62,221.71,221.41,221.42,39605.0
2021-08-25 13:30:00,221.42,221.69,221.38,221.6,42798.0,221.42,221.69,221.38,221.6,42798.0
2021-08-25 13:40:00,221.65,221.75,221.31,221.35,38034.0,221.65,221.75,221.31,221.35,38034.0
2021-08-25 13:50:00,221.34,221.43,221.14,221.16,32715.0,221.34,221.43,221.14,221.16,32715.0
2021-08-25 14:00:00,221.17,221.6,221.11,221.58,61509.0,221.17,221.6,221.11,221.58,61509.0
2021-08-25 14:10:00,221.56,221.72,221.3,221.43,64397.0,221.56,221.72,221.3,221.43,64397.0
2021-08-25 14:20:00,221.45,221.47,221.27,221.38,38080.0,221.45,221.47,221.27,221.38,38080.0
2021-08-25 14:30:00,221.37,221.39,220.99,221.06,33120.0,221.37,221.39,220.99,221.06,33120.0
2021-08-25 14:40:00,221.05,221.1,220.88,220.94,26421.0,221.05,221.1,220.88,220.94,26421.0
2021-08-25 14:50:00,220.9,221.18,220.84,221.12,59359.0,220.9,221.18,220.84,221.12,59359.0
2021-08-25 15:00:00,221.15,221.15,220.72,220.86,74925.0,221.15,221.15,220.72,220.86,74925.0
2021-08-25 15:10:00,220.88,220.95,220.4,220.45,74431.0,220.88,220.95,220.4,220.45,74431.0
2021-08-25 15:20:00,220.46,220.85,220.33,220.7,100280.0,220.46,220.85,220.33,220.7,100280.0
2021-08-25 15:30:00,220.68,220.84,220.41,220.45,102359.0,220.68,220.84,220.41,220.45,102359.0
2021-08-25 15:40:00,220.44,220.61,220.36,220.43,126422.0,220.44,220.61,220.36,220.43,126422.0
2021-08-25 15:50:00,220.41,221.14,220.26,221.02,285260.0,220.41,221.14,220.26,221.02,285260.0
2021-08-26 09:30:00,221.41,221.46,219.9,220.16,443981.0,221.41,221.46,219.9,220.16,443981.0
2021-08-26 09:40:00,220.22,222.08,220.18,221.65,409154.0,220.22,222.08,220.18,221.65,409154.0
2021-08-26 09:50:00,221.68,221.98,221.12,221.68,211041.0,221.68,221.98,221.12,221.68,211041.0
2021-08-26 10:00:00,221.74,222.75,221.6,222.59,384335.0,221.74,222.75,221.6,222.59,384335.0
2021-08-26 10:10:00,222.54,222.9,221.82,222.0,321109.0,222.54,222.9,221.82,222.0,321109.0
2021-08-26 10:20:00,222.06,222.5,220.48,221.28,178623.0,222.06,222.5,220.48,221.28,178623.0
2021-08-26 10:30:00,221.35,221.59,220.7,220.97,124385.0,221.35,221.59,220.7,220.97,124385.0
2021-08-26 10:40:00,220.86,220.91,219.36,219.49,301670.0,220.86,220.91,219.36,219.49,301670.0
2021-08-26 10:50:00,219.5,219.66,218.62,218.79,267883.0,219.5,219.66,218.62,218.79,267883.0
2021-08-26 11:00:00,218.77,218.78,218.03,218.63,232101.0,218.77,218.78,218.03,218.63,232101.0
2021-08-26 11:10:00,218.63,219.19,218.53,218.71,222239.0,218.63,219.19,218.53,218.71,222239.0
2021-08-26 11:20:00,218.74,219.51,218.74,218.79,227082.0,218.74,219.51,218.74,218.79,227082.0
2021-08-26 11:30:00,218.78,219.27,218.43,219.2,241993.0,218.78,219.27,218.43,219.2,241993.0
2021-08-26 11:40:00,219.16,219.49,218.78,218.96,92009.0,219.16,219.49,218.78,218.96,92009.0
2021-08-26 11:50:00,218.97,218.98,218.41,218.74,57925.0,218.97,218.98,218.41,218.74,57925.0
2021-08-26 12:00:00,218.7,218.94,218.4,218.53,55657.0,218.7,218.94,218.4,218.53,55657.0
2021-08-26 12:10:00,218.5,218.68,218.39,218.4,61630.0,218.5,218.68,218.39,218.4,61630.0
2021-08-26 12:20:00,218.42,218.49,218.28,218.37,53903.0,218.42,218.49,218.28,218.37,53903.0
2021-08-26 12:30:00,218.39,218.81,218.25,218.63,72177.0,218.39,218.81,218.25,218.63,72177.0
2021-08-26 12:40:00,218.63,218.77,218.44,218.73,172777.0,218.63,218.77,218.44,218.73,172777.0
2021-08-26 12:50:00,218.71,218.75,218.1,218.39,173704.0,218.71,218.75,218.1,218.39,173704.0
2021-08-26 13:00:00,218.4,218.4,218.1,218.1,41647.0,218.4,218.4,218.1,218.1,41647.0
2021-08-26 13:10:00,218.14,218.19,217.94,217.99,116114.0,218.14,218.19,217.94,217.99,116114.0
2021-08-26 13:20:00,217.99,218.01,217.38,217.63,161330.0,217.99,218.01,217.38,217.63,161330.0
2021-08-26 13:30:00,217.66,217.87,217.53,217.56,54234.0,217.66,217.87,217.53,217.56,54234.0
2021-08-26 13:40:00,217.55,217.85,217.54,217.64,71779.0,217.55,217.85,217.54,217.64,71779.0
2021-08-26 13:50:00,217.63,217.81,217.52,217.77,53132.0,217.63,217.81,217.52,217.77,53132.0
2021-08-26 14:00:00,217.79,217.87,217.07,217.1,124477.0,217.79,217.87,217.07,217.1,124477.0
2021-08-26 14:10:00,217.13,217.16,216.92,217.06,124784.0,217.13,217.16,216.92,217.06,124784.0
2021-08-26 14:20:00,217.07,217.38,217.06,217.18,101804.0,217.07,217.38,217.06,217.18,101804.0
2021-08-26 14:30:00,217.18,217.22,216.82,217.1,99794.0,217.18,217.22,216.82,217.1,99794.0
2021-08-26 14:40:00,217.09,217.2,216.61,216.64,97506.0,217.09,217.2,216.61,216.64,97506.0
2021-08-26 14:50:00,216.64,216.71,216.18,216.22,169248.0,216.64,216.71,216.18,216.22,169248.0
2021-08-26 15:00:00,216.21,216.3,215.91,216.07,202764.0,216.21,216.3,215.91,216.07,202764.0
2021-08-26 15:10:00,216.1,216.75,215.93,216.69,204560.0,216.1,216.75,215.93,216.69,204560.0
2021-08-26 15:20:00,216.72,216.8,216.31,216.52,89023.0,216.72,216.8,216.31,216.52,89023.0
2021-08-26 15:30:00,216.47,216.8,216.42,216.58,102596.0,216.47,216.8,216.42,216.58,102596.0
2021-08-26 15:40:00,216.6,216.81,216.3,216.52,149549.0,216.6,216.81,216.3,216.52,149549.0
2021-08-26 15:50:00,216.51,216.72,216.39,216.47,239090.0,216.51,216.72,216.39,216.47,239090.0
2021-08-27 09:30:00,217.37,218.93,216.86,218.79,452354.0,217.37,218.93,216.86,218.79,452354.0
2021-08-27 09:40:00,218.87,219.41,218.63,218.83,329500.0,218.87,219.41,218.63,218.83,329500.0
2021-08-27 09:50:00,218.81,218.83,217.99,218.1,324184.0,218.81,218.83,217.99,218.1,324184.0
2021-08-27 10:00:00,218.22,219.25,217.7,218.83,493859.0,218.22,219.25,217.7,218.83,493859.0
2021-08-27 10:10:00,218.81,219.38,218.67,219.25,278861.0,218.81,219.38,218.67,219.25,278861.0
2021-08-27 10:20:00,219.26,220.05,219.25,219.96,255626.0,219.26,220.05,219.25,219.96,255626.0
2021-08-27 10:30:00,219.98,220.46,219.89,220.37,184926.0,219.98,220.46,219.89,220.37,184926.0
2021-08-27 10:40:00,220.33,220.88,220.16,220.72,213983.0,220.33,220.88,220.16,220.72,213983.0
2021-08-27 10:50:00,220.7,221.53,220.62,221.47,216363.0,220.7,221.53,220.62,221.47,216363.0
2021-08-27 11:00:00,221.49,221.79,221.01,221.19,186217.0,221.49,221.79,221.01,221.19,186217.0
2021-08-27 11:10:00,221.16,221.55,220.9,221.45,158689.0,221.16,221.55,220.9,221.45,158689.0
2021-08-27 11:20:00,221.47,221.85,221.41,221.71,149956.0,221.47,221.85,221.41,221.71,149956.0
2021-08-27 11:30:00,221.72,222.15,221.65,222.05,246374.0,221.72,222.15,221.65,222.05,246374.0
2021-08-27 11:40:00,222.06,222.17,221.74,221.8,111995.0,222.06,222.17,221.74,221.8,111995.0
2021-08-27 11:50:00,221.83,222.14,221.8,222.12,106586.0,221.83,222.14,221.8,222.12,106586.0
2021-08-27 12:00:00,222.14,222.39,222.1,222.38,113570.0,222.14,222.39,222.1,222.38,113570.0
2021-08-27 12:10:00,222.39,222.41,222.0,222.12,100431.0,222.39,222.41,222.0,222.12,100431.0
2021-08-27 12:20:00,222.1,222.25,222.04,222.12,56367.0,222.1,222.25,222.04,222.12,56367.0
2021-08-27 12:30:00,222.16,222.4,222.09,222.26,54468.0,222.16,222.4,222.09,222.26,54468.0
2021-08-27 12:40:00,222.25,222.37,221.88,222.1,66804.0,222.25,222.37,221.88,222.1,66804.0
2021-08-27 12:50:00,222.08,222.15,221.78,221.98,110279.0,222.08,222.15,221.78,221.98,110279.0
2021-08-27 13:00:00,221.95,222.43,221.95,222.27,103246.0,221.95,222.43,221.95,222.27,103246.0
2021-08-27 13:10:00,222.29,222.29,221.91,221.99,59533.0,222.29,222.29,221.91,221.99,59533.0
2021-08-27 13:20:00,221.98,222.08,221.9,222.03,45136.0,221.98,222.08,221.9,222.03,45136.0
2021-08-27 13:30:00,222.04,222.05,221.46,221.48,73054.0,222.04,222.05,221.46,221.48,73054.0
2021-08-27 13:40:00,221.48,221.83,221.48,221.77,66246.0,221.48,221.83,221.48,221.77,66246.0
2021-08-27 13:50:00,221.77,222.31,221.76,222.27,165071.0,221.77,222.31,221.76,222.27,165071.0
2021-08-27 14:00:00,222.27,222.27,221.65,221.76,66220.0,222.27,222.27,221.65,221.76,66220.0
2021-08-27 14:10:00,221.75,221.84,221.46,221.58,90540.0,221.75,221.84,221.46,221.58,90540.0
2021-08-27 14:20:00,221.58,221.73,221.51,221.53,49610.0,221.58,221.73,221.51,221.53,49610.0
2021-08-27 14:30:00,221.53,221.61,221.3,221.3,69436.0,221.53,221.61,221.3,221.3,69436.0
2021-08-27 14:40:00,221.35,221.48,221.16,221.44,67097.0,221.35,221.48,221.16,221.44,67097.0
2021-08-27 14:50:00,221.45,221.72,221.36,221.65,59076.0,221.45,221.72,221.36,221.65,59076.0
2021-08-27 15:00:00,221.66,221.84,221.54,221.69,84093.0,221.66,221.84,221.54,221.69,84093.0
2021-08-27 15:10:00,221.66,221.87,221.63,221.83,80984.0,221.66,221.87,221.63,221.83,80984.0
2021-08-27 15:20:00,221.82,221.91,221.6,221.72,100066.0,221.82,221.91,221.6,221.72,100066.0
2021-08-27 15:30:00,221.71,221.94,221.61,221.84,74580.0,221.71,221.94,221.61,221.84,74580.0
2021-08-27 15:40:00,221.82,221.89,221.51,221.55,106984.0,221.82,221.89,221.51,221.55,106984.0
2021-08-27 15:50:00,221.55,221.82,221.5,221.72,289668.0,221.55,221.82,221.5,221.72,289668.0
2021-08-30 09:30:00,222.35,222.37,219.35,219.41,609285.0,222.35,222.37,219.35,219.41,609285.0
2021-08-30 09:40:00,219.34,219.53,218.32,218.57,429386.0,219.34,219.53,218.32,218.57,429386.0
2021-08-30 09:50:00,218.59,219.37,218.44,219.13,200692.0,218.59,219.37,218.44,219.13,200692.0
2021-08-30 10:00:00,219.1,219.1,218.0,218.12,308586.0,219.1,219.1,218.0,218.12,308586.0
2021-08-30 10:10:00,218.08,218.34,217.55,218.08,226241.0,218.08,218.34,217.55,218.08,226241.0
2021-08-30 10:20:00,218.08,218.42,217.78,217.82,176864.0,218.08,218.42,217.78,217.82,176864.0
2021-08-30 10:30:00,217.83,218.47,217.53,218.37,233703.0,217.83,218.47,217.53,218.37,233703.0
2021-08-30 10:40:00,218.37,218.69,218.2,218.39,119963.0,218.37,218.69,218.2,218.39,119963.0
2021-08-30 10:50:00,218.39,218.62,218.2,218.55,78360.0,218.39,218.62,218.2,218.55,78360.0
2021-08-30 11:00:00,218.58,218.82,218.07,218.14,139288.0,218.58,218.82,218.07,218.14,139288.0
2021-08-30 11:10:00,218.14,218.58,218.06,218.22,138404.0,218.14,218.58,218.06,218.22,138404.0
2021-08-30 11:20:00,218.24,218.74,218.21,218.54,164303.0,218.24,218.74,218.21,218.54,164303.0
2021-08-30 11:30:00,218.59,218.92,218.59,218.83,129126.0,218.59,218.92,218.59,218.83,129126.0
2021-08-30 11:40:00,218.83,219.13,218.5,218.75,189002.0,218.83,219.13,218.5,218.75,189002.0
2021-08-30 11:50:00,218.73,218.94,218.56,218.94,83378.0,218.73,218.94,218.56,218.94,83378.0
2021-08-30 12:00:00,218.96,219.19,218.92,218.95,197173.0,218.96,219.19,218.92,218.95,197173.0
2021-08-30 12:10:00,218.93,218.94,218.56,218.63,78654.0,218.93,218.94,218.56,218.63,78654.0
2021-08-30 12:20:00,218.65,218.79,218.45,218.54,78331.0,218.65,218.79,218.45,218.54,78331.0
2021-08-30 12:30:00,218.54,218.76,218.43,218.58,49968.0,218.54,218.76,218.43,218.58,49968.0
2021-08-30 12:40:00,218.56,218.63,218.39,218.47,72604.0,218.56,218.63,218.39,218.47,72604.0
2021-08-30 12:50:00,218.47,218.72,218.28,218.69,82505.0,218.47,218.72,218.28,218.69,82505.0
2021-08-30 13:00:00,218.65,218.8,218.14,218.15,88576.0,218.65,218.8,218.14,218.15,88576.0
2021-08-30 13:10:00,218.13,218.25,218.02,218.15,69895.0,218.13,218.25,218.02,218.15,69895.0
2021-08-30 13:20:00,218.1,218.21,218.02,218.18,54547.0,218.1,218.21,218.02,218.18,54547.0
2021-08-30 13:30:00,218.15,218.32,218.11,218.31,58326.0,218.15,218.32,218.11,218.31,58326.0
2021-08-30 13:40:00,218.32,218.47,218.18,218.25,51847.0,218.32,218.47,218.18,218.25,51847.0
2021-08-30 13:50:00,218.27,218.27,217.97,218.13,81243.0,218.27,218.27,217.97,218.13,81243.0
2021-08-30 14:00:00,218.17,218.39,218.11,218.29,48363.0,218.17,218.39,218.11,218.29,48363.0
2021-08-30 14:10:00,218.26,218.32,218.13,218.17,37935.0,218.26,218.32,218.13,218.17,37935.0
2021-08-30 14:20:00,218.2,218.25,218.05,218.17,54251.0,218.2,218.25,218.05,218.17,54251.0
2021-08-30 14:30:00,218.15,218.38,218.09,218.13,69866.0,218.15,218.38,218.09,218.13,69866.0
2021-08-30 14:40:00,218.13,218.49,218.12,218.41,69335.0,218.13,218.49,218.12,218.41,69335.0
2021-08-30 14:50:00,218.44,218.61,218.35,218.54,84092.0,218.44,218.61,218.35,218.54,84092.0
2021-08-30 15:00:00,218.54,218.96,218.5,218.87,85560.0,218.54,218.96,218.5,218.87,85560.0
2021-08-30 15:10:00,218.86,218.91,218.65,218.71,77563.0,218.86,218.91,218.65,218.71,77563.0
2021-08-30 15:20:00,218.72,218.78,218.36,218.47,78664.0,218.72,218.78,218.36,218.47,78664.0
2021-08-30 15:30:00,218.44,218.5,218.19,218.2,113202.0,218.44,218.5,218.19,218.2,113202.0
2021-08-30 15:40:00,218.2,218.3,217.96,217.96,284730.0,218.2,218.3,217.96,217.96,284730.0
2021-08-30 15:50:00,217.95,218.19,217.61,217.68,369139.0,217.95,218.19,217.61,217.68,369139.0
2021-08-31 09:30:00,217.33,220.64,217.08,219.46,681940.0,217.33,220.64,217.08,219.46,681940.0
2021-08-31 09:40:00,219.53,220.09,218.12,218.62,325204.0,219.53,220.09,218.12,218.62,325204.0
2021-08-31 09:50:00,218.63,218.71,217.78,218.13,225048.0,218.63,218.71,217.78,218.13,225048.0
2021-08-31 10:00:00,218.07,219.3,218.0,218.95,181116.0,218.07,219.3,218.0,218.95,181116.0
2021-08-31 10:10:00,218.92,219.8,218.61,219.74,170684.0,218.92,219.8,218.61,219.74,170684.0
2021-08-31 10:20:00,219.75,219.75,218.51,218.77,113574.0,219.75,219.75,218.51,218.77,113574.0
2021-08-31 10:30:00,218.81,219.11,218.3,219.1,99613.0,218.81,219.11,218.3,219.1,99613.0
2021-08-31 10:40:00,219.12,219.81,219.02,219.61,101571.0,219.12,219.81,219.02,219.61,101571.0
2021-08-31 10:50:00,219.57,219.89,219.16,219.22,115705.0,219.57,219.89,219.16,219.22,115705.0
2021-08-31 11:00:00,219.26,219.55,218.69,219.22,78915.0,219.26,219.55,218.69,219.22,78915.0
2021-08-31 11:10:00,219.2,219.83,219.17,219.83,141085.0,219.2,219.83,219.17,219.83,141085.0
2021-08-31 11:20:00,219.82,219.97,219.58,219.83,115982.0,219.82,219.97,219.58,219.83,115982.0
2021-08-31 11:30:00,219.85,219.9,219.51,219.72,104528.0,219.85,219.9,219.51,219.72,104528.0
2021-08-31 11:40:00,219.7,220.28,219.62,220.19,183414.0,219.7,220.28,219.62,220.19,183414.0
2021-08-31 11:50:00,220.19,220.37,219.93,219.97,62332.0,220.19,220.37,219.93,219.97,62332.0
2021-08-31 12:00:00,219.97,220.25,219.96,220.13,71395.0,219.97,220.25,219.96,220.13,71395.0
2021-08-31 12:10:00,220.11,220.11,219.91,219.98,94233.0,220.11,220.11,219.91,219.98,94233.0
2021-08-31 12:20:00,219.92,220.4,219.92,220.38,85879.0,219.92,220.4,219.92,220.38,85879.0
2021-08-31 12:30:00,220.42,220.45,219.99,220.13,82802.0,220.42,220.45,219.99,220.13,82802.0
2021-08-31 12:40:00,220.15,220.26,219.82,219.85,63228.0,220.15,220.26,219.82,219.85,63228.0
2021-08-31 12:50:00,219.86,220.46,219.82,220.37,72652.0,219.86,220.46,219.82,220.37,72652.0
2021-08-31 13:00:00,220.36,220.4,220.02,220.09,82910.0,220.36,220.4,220.02,220.09,82910.0
2021-08-31 13:10:00,220.09,220.41,220.09,220.29,40496.0,220.09,220.41,220.09,220.29,40496.0
2021-08-31 13:20:00,220.24,220.4,219.78,220.38,124583.0,220.24,220.4,219.78,220.38,124583.0
2021-08-31 13:30:00,220.35,220.5,220.28,220.43,45684.0,220.35,220.5,220.28,220.43,45684.0
2021-08-31 13:40:00,220.46,220.59,220.39,220.56,45299.0,220.46,220.59,220.39,220.56,45299.0
2021-08-31 13:50:00,220.57,220.82,220.52,220.78,58189.0,220.57,220.82,220.52,220.78,58189.0
2021-08-31 14:00:00,220.78,221.33,220.78,220.98,158211.0,220.78,221.33,220.78,220.98,158211.0
2021-08-31 14:10:00,220.97,221.02,220.79,220.93,63999.0,220.97,221.02,220.79,220.93,63999.0
2021-08-31 14:20:00,220.94,221.1,220.5,220.58,86325.0,220.94,221.1,220.5,220.58,86325.0
2021-08-31 14:30:00,220.61,220.68,220.32,220.36,51230.0,220.61,220.68,220.32,220.36,51230.0
2021-08-31 14:40:00,220.35,220.42,219.75,219.79,120490.0,220.35,220.42,219.75,219.79,120490.0
2021-08-31 14:50:00,219.78,220.05,219.78,219.93,91948.0,219.78,220.05,219.78,219.93,91948.0
2021-08-31 15:00:00,219.94,219.97,219.45,219.49,95449.0,219.94,219.97,219.45,219.49,95449.0
2021-08-31 15:10:00,219.47,219.47,219.02,219.11,97621.0,219.47,219.47,219.02,219.11,97621.0
2021-08-31 15:20:00,219.11,219.43,219.02,219.23,97728.0,219.11,219.43,219.02,219.23,97728.0
2021-08-31 15:30:00,219.22,219.32,218.98,219.32,104975.0,219.22,219.32,218.98,219.32,104975.0
2021-08-31 15:40:00,219.3,219.44,219.15,219.24,132747.0,219.3,219.44,219.15,219.24,132747.0
2021-08-31 15:50:00,219.21,219.66,219.15,219.49,221613.0,219.21,219.66,219.15,219.49,221613.0
2021-09-01 09:30:00,220.0,221.76,218.93,221.61,564415.0,220.0,221.76,218.93,221.61,564415.0
2021-09-01 09:40:00,221.49,221.52,219.47,220.17,303447.0,221.49,221.52,219.47,220.17,303447.0
2021-09-01 09:50:00,220.16,220.48,219.16,219.38,246804.0,220.16,220.48,219.16,219.38,246804.0
2021-09-01 10:00:00,219.38,220.78,219.38,220.02,209816.0,219.38,220.78,219.38,220.02,209816.0
2021-09-01 10:10:00,219.96,220.04,219.29,219.52,182573.0,219.96,220.04,219.29,219.52,182573.0
2021-09-01 10:20:00,219.45,220.2,219.4,220.2,142458.0,219.45,220.2,219.4,220.2,142458.0
2021-09-01 10:30:00,220.21,220.85,219.55,219.76,195579.0,220.21,220.85,219.55,219.76,195579.0
2021-09-01 10:40:00,219.75,220.59,219.74,220.15,169189.0,219.75,220.59,219.74,220.15,169189.0
2021-09-01 10:50:00,220.18,220.98,219.98,220.98,144450.0,220.18,220.98,219.98,220.98,144450.0
2021-09-01 11:00:00,220.98,221.04,220.31,220.41,139001.0,220.98,221.04,220.31,220.41,139001.0
2021-09-01 11:10:00,220.39,220.95,220.09,220.68,150191.0,220.39,220.95,220.09,220.68,150191.0
2021-09-01 11:20:00,220.68,220.68,220.15,220.15,120691.0,220.68,220.68,220.15,220.15,120691.0
2021-09-01 11:30:00,220.19,220.19,219.45,219.55,195565.0,220.19,220.19,219.45,219.55,195565.0
2021-09-01 11:40:00,219.56,219.73,219.27,219.36,97411.0,219.56,219.73,219.27,219.36,97411.0
2021-09-01 11:50:00,219.43,219.85,219.24,219.36,93514.0,219.43,219.85,219.24,219.36,93514.0
2021-09-01 12:00:00,219.33,219.41,219.06,219.36,99956.0,219.33,219.41,219.06,219.36,99956.0
2021-09-01 12:10:00,219.33,219.6,219.0,219.25,97964.0,219.33,219.6,219.0,219.25,97964.0
2021-09-01 12:20:00,219.23,219.69,219.2,219.67,65358.0,219.23,219.69,219.2,219.67,65358.0
2021-09-01 12:30:00,219.68,219.84,219.5,219.75,49200.0,219.68,219.84,219.5,219.75,49200.0
2021-09-01 12:40:00,219.72,219.78,219.3,219.47,43111.0,219.72,219.78,219.3,219.47,43111.0
2021-09-01 12:50:00,219.45,219.49,219.04,219.23,67054.0,219.45,219.49,219.04,219.23,67054.0
2021-09-01 13:00:00,219.21,219.36,219.03,219.06,59385.0,219.21,219.36,219.03,219.06,59385.0
2021-09-01 13:10:00,219.06,219.26,218.74,218.89,130106.0,219.06,219.26,218.74,218.89,130106.0
2021-09-01 13:20:00,218.85,218.99,218.7,218.72,48422.0,218.85,218.99,218.7,218.72,48422.0
2021-09-01 13:30:00,218.7,219.13,218.7,218.96,64096.0,218.7,219.13,218.7,218.96,64096.0
2021-09-01 13:40:00,218.98,219.14,218.66,218.84,95790.0,218.98,219.14,218.66,218.84,95790.0
2021-09-01 13:50:00,218.83,218.88,218.74,218.88,48424.0,218.83,218.88,218.74,218.88,48424.0
2021-09-01 14:00:00,218.87,218.96,218.68,218.87,68579.0,218.87,218.96,218.68,218.87,68579.0
2021-09-01 14:10:00,218.87,218.87,218.21,218.38,225329.0,218.87,218.87,218.21,218.38,225329.0
2021-09-01 14:20:00,218.38,218.6,218.25,218.49,66174.0,218.38,218.6,218.25,218.49,66174.0
2021-09-01 14:30:00,218.47,218.49,217.91,217.99,280511.0,218.47,218.49,217.91,217.99,280511.0
2021-09-01 14:40:00,217.99,218.24,217.95,217.98,93736.0,217.99,218.24,217.95,217.98,93736.0
2021-09-01 14:50:00,218.0,218.0,217.7,217.93,127674.0,218.0,218.0,217.7,217.93,127674.0
2021-09-01 15:00:00,217.91,218.22,217.62,217.75,84453.0,217.91,218.22,217.62,217.75,84453.0
2021-09-01 15:10:00,217.73,218.14,217.64,218.11,103212.0,217.73,218.14,217.64,218.11,103212.0
2021-09-01 15:20:00,218.12,218.22,217.97,218.0,78897.0,218.12,218.22,217.97,218.0,78897.0
2021-09-01 15:30:00,217.99,218.2,217.85,218.02,88505.0,217.99,218.2,217.85,218.02,88505.0
2021-09-01 15:40:00,218.02,218.14,217.85,218.12,94848.0,218.02,218.14,217.85,218.12,94848.0
2021-09-01 15:50:00,218.15,218.2,217.84,218.12,202541.0,218.15,218.2,217.84,218.12,202541.0
2021-09-02 09:30:00,218.95,220.11,218.67,219.17,328529.0,218.95,220.11,218.67,219.17,328529.0
2021-09-02 09:40:00,219.21,219.56,218.5,218.69,168476.0,219.21,219.56,218.5,218.69,168476.0
2021-09-02 09:50:00,218.6,218.88,218.08,218.83,169493.0,218.6,218.88,218.08,218.83,169493.0
2021-09-02 10:00:00,218.8,219.67,218.61,219.17,186077.0,218.8,219.67,218.61,219.17,186077.0
2021-09-02 10:10:00,219.15,219.35,218.46,219.0,95203.0,219.15,219.35,218.46,219.0,95203.0
2021-09-02 10:20:00,219.02,219.85,219.01,219.78,184981.0,219.02,219.85,219.01,219.78,184981.0
2021-09-02 10:30:00,219.82,220.48,219.76,220.18,302413.0,219.82,220.48,219.76,220.18,302413.0
2021-09-02 10:40:00,220.19,220.96,220.06,220.52,208176.0,220.19,220.96,220.06,220.52,208176.0
2021-09-02 10:50:00,220.61,220.8,220.19,220.29,130532.0,220.61,220.8,220.19,220.29,130532.0
2021-09-02 11:00:00,220.33,221.48,220.32,221.44,310412.0,220.33,221.48,220.32,221.44,310412.0
2021-09-02 11:10:00,221.35,221.79,221.28,221.35,218930.0,221.35,221.79,221.28,221.35,218930.0
2021-09-02 11:20:00,221.36,222.09,221.36,221.66,225342.0,221.36,222.09,221.36,221.66,225342.0
2021-09-02 11:30:00,221.7,221.99,221.39,221.56,150370.0,221.7,221.99,221.39,221.56,150370.0
2021-09-02 11:40:00,221.59,222.96,221.54,222.83,300716.0,221.59,222.96,221.54,222.83,300716.0
2021-09-02 11:50:00,222.89,223.45,222.69,223.07,443632.0,222.89,223.45,222.69,223.07,443632.0
2021-09-02 12:00:00,223.07,223.84,223.01,223.26,310545.0,223.07,223.84,223.01,223.26,310545.0
2021-09-02 12:10:00,223.26,223.32,222.73,222.95,209216.0,223.26,223.32,222.73,222.95,209216.0
2021-09-02 12:20:00,222.98,223.65,222.98,223.41,207145.0,222.98,223.65,222.98,223.41,207145.0
2021-09-02 12:30:00,223.41,223.41,222.58,222.63,148618.0,223.41,223.41,222.58,222.63,148618.0
2021-09-02 12:40:00,222.62,223.06,222.46,222.68,166852.0,222.62,223.06,222.46,222.68,166852.0
2021-09-02 12:50:00,222.7,223.22,222.59,223.17,224105.0,222.7,223.22,222.59,223.17,224105.0
2021-09-02 13:00:00,223.15,223.16,222.61,222.68,162001.0,223.15,223.16,222.61,222.68,162001.0
2021-09-02 13:10:00,222.68,222.86,222.22,222.25,98071.0,222.68,222.86,222.22,222.25,98071.0
2021-09-02 13:20:00,222.27,222.45,221.47,221.52,185873.0,222.27,222.45,221.47,221.52,185873.0
2021-09-02 13:30:00,221.48,221.99,221.46,221.59,94273.0,221.48,221.99,221.46,221.59,94273.0
2021-09-02 13:40:00,221.6,222.03,221.42,221.43,118747.0,221.6,222.03,221.42,221.43,118747.0
2021-09-02 13:50:00,221.44,221.48,221.02,221.21,87259.0,221.44,221.48,221.02,221.21,87259.0
2021-09-02 14:00:00,221.23,221.37,220.5,220.7,121858.0,221.23,221.37,220.5,220.7,121858.0
2021-09-02 14:10:00,220.71,220.76,220.2,220.5,145691.0,220.71,220.76,220.2,220.5,145691.0
2021-09-02 14:20:00,220.47,220.96,220.45,220.93,52200.0,220.47,220.96,220.45,220.93,52200.0
2021-09-02 14:30:00,220.92,221.01,220.5,220.51,87532.0,220.92,221.01,220.5,220.51,87532.0
2021-09-02 14:40:00,220.56,221.01,220.46,220.88,89452.0,220.56,221.01,220.46,220.88,89452.0
2021-09-02 14:50:00,220.91,221.12,220.74,220.87,104758.0,220.91,221.12,220.74,220.87,104758.0
2021-09-02 15:00:00,220.92,221.29,220.78,220.78,142194.0,220.92,221.29,220.78,220.78,142194.0
2021-09-02 15:10:00,220.89,221.12,220.54,220.75,85361.0,220.89,221.12,220.54,220.75,85361.0
2021-09-02 15:20:00,220.78,220.78,220.36,220.64,102190.0,220.78,220.78,220.36,220.64,102190.0
2021-09-02 15:30:00,220.59,220.63,220.05,220.4,131095.0,220.59,220.63,220.05,220.4,131095.0
2021-09-02 15:40:00,220.4,220.53,220.04,220.04,142191.0,220.4,220.53,220.04,220.04,142191.0
2021-09-02 15:50:00,220.04,220.85,220.04,220.84,263299.0,220.04,220.85,220.04,220.84,263299.0
2021-09-03 09:30:00,219.39,220.64,219.2,219.37,256204.0,219.39,220.64,219.2,219.37,256204.0
2021-09-03 09:40:00,219.32,221.18,219.24,221.1,213085.0,219.32,221.18,219.24,221.1,213085.0
2021-09-03 09:50:00,221.1,221.17,219.75,219.97,142142.0,221.1,221.17,219.75,219.97,142142.0
2021-09-03 10:00:00,219.89,219.89,218.82,219.38,294317.0,219.89,219.89,218.82,219.38,294317.0
2021-09-03 10:10:00,219.37,220.39,219.37,220.22,175265.0,219.37,220.39,219.37,220.22,175265.0
2021-09-03 10:20:00,220.18,220.26,219.41,219.56,103984.0,220.18,220.26,219.41,219.56,103984.0
2021-09-03 10:30:00,219.5,219.78,219.03,219.17,87711.0,219.5,219.78,219.03,219.17,87711.0
2021-09-03 10:40:00,219.14,219.29,218.8,218.86,150024.0,219.14,219.29,218.8,218.86,150024.0
2021-09-03 10:50:00,218.92,219.09,218.65,219.06,136028.0,218.92,219.09,218.65,219.06,136028.0
2021-09-03 11:00:00,219.03,219.38,218.51,219.01,132900.0,219.03,219.38,218.51,219.01,132900.0
2021-09-03 11:10:00,218.96,219.12,218.26,218.5,201815.0,218.96,219.12,218.26,218.5,201815.0
2021-09-03 11:20:00,218.42,218.52,218.09,218.52,113506.0,218.42,218.52,218.09,218.52,113506.0
2021-09-03 11:30:00,218.48,218.51,218.1,218.34,90810.0,218.48,218.51,218.1,218.34,90810.0
2021-09-03 11:40:00,218.3,218.69,218.03,218.62,88705.0,218.3,218.69,218.03,218.62,88705.0
2021-09-03 11:50:00,218.61,218.62,218.08,218.14,84468.0,218.61,218.62,218.08,218.14,84468.0
2021-09-03 12:00:00,218.13,218.15,217.71,217.83,281478.0,218.13,218.15,217.71,217.83,281478.0
2021-09-03 12:10:00,217.8,217.88,217.5,217.56,195036.0,217.8,217.88,217.5,217.56,195036.0
2021-09-03 12:20:00,217.56,218.08,217.46,218.08,135316.0,217.56,218.08,217.46,218.08,135316.0
2021-09-03 12:30:00,218.06,218.18,217.78,217.88,105947.0,218.06,218.18,217.78,217.88,105947.0
2021-09-03 12:40:00,217.83,218.1,217.73,217.96,71730.0,217.83,218.1,217.73,217.96,71730.0
2021-09-03 12:50:00,217.95,218.02,217.7,217.78,52235.0,217.95,218.02,217.7,217.78,52235.0
2021-09-03 13:00:00,217.87,218.15,217.64,218.04,102538.0,217.87,218.15,217.64,218.04,102538.0
2021-09-03 13:10:00,218.04,218.41,218.04,218.09,88403.0,218.04,218.41,218.04,218.09,88403.0
2021-09-03 13:20:00,218.1,218.21,218.01,218.09,34345.0,218.1,218.21,218.01,218.09,34345.0
2021-09-03 13:30:00,218.15,218.55,218.08,218.5,91737.0,218.15,218.55,218.08,218.5,91737.0
2021-09-03 13:40:00,218.48,218.74,218.37,218.48,113492.0,218.48,218.74,218.37,218.48,113492.0
2021-09-03 13:50:00,218.48,218.87,218.41,218.79,67036.0,218.48,218.87,218.41,218.79,67036.0
2021-09-03 14:00:00,218.83,219.0,218.6,219.0,92001.0,218.83,219.0,218.6,219.0,92001.0
2021-09-03 14:10:00,219.0,219.08,218.87,219.0,62484.0,219.0,219.08,218.87,219.0,62484.0
2021-09-03 14:20:00,219.04,219.4,218.97,219.16,81683.0,219.04,219.4,218.97,219.16,81683.0
2021-09-03 14:30:00,219.21,219.23,218.76,218.85,67567.0,219.21,219.23,218.76,218.85,67567.0
2021-09-03 14:40:00,218.87,219.01,218.69,218.88,66387.0,218.87,219.01,218.69,218.88,66387.0
2021-09-03 14:50:00,218.9,218.9,218.7,218.78,37826.0,218.9,218.9,218.7,218.78,37826.0
2021-09-03 15:00:00,218.79,218.99,218.77,218.78,63416.0,218.79,218.99,218.77,218.78,63416.0
2021-09-03 15:10:00,218.78,218.84,218.4,218.51,83111.0,218.78,218.84,218.4,218.51,83111.0
2021-09-03 15:20:00,218.49,218.56,218.2,218.41,75969.0,218.49,218.56,218.2,218.41,75969.0
2021-09-03 15:30:00,218.46,218.77,218.41,218.5,122018.0,218.46,218.77,218.41,218.5,122018.0
2021-09-03 15:40:00,218.48,218.5,218.22,218.32,106767.0,218.48,218.5,218.22,218.32,106767.0
2021-09-03 15:50:00,218.32,218.54,218.11,218.13,248544.0,218.32,218.54,218.11,218.13,248544.0
2021-09-07 09:30:00,215.91,216.71,213.86,214.5,1088742.0,215.91,216.71,213.86,214.5,1088742.0
2021-09-07 09:40:00,214.43,215.01,214.06,214.61,534514.0,214.43,215.01,214.06,214.61,534514.0
2021-09-07 09:50:00,214.6,214.9,213.68,213.75,514220.0,214.6,214.9,213.68,213.75,514220.0
2021-09-07 10:00:00,213.72,214.6,213.58,213.76,376763.0,213.72,214.6,213.58,213.76,376763.0
2021-09-07 10:10:00,213.72,214.31,213.44,213.86,287903.0,213.72,214.31,213.44,213.86,287903.0
2021-09-07 10:20:00,213.82,214.08,213.17,213.25,289376.0,213.82,214.08,213.17,213.25,289376.0
2021-09-07 10:30:00,213.27,213.53,212.9,213.2,405564.0,213.27,213.53,212.9,213.2,405564.0
2021-09-07 10:40:00,213.2,213.39,212.82,212.9,261876.0,213.2,213.39,212.82,212.9,261876.0
2021-09-07 10:50:00,212.91,213.18,212.66,212.9,271950.0,212.91,213.18,212.66,212.9,271950.0
2021-09-07 11:00:00,212.89,213.05,212.55,212.63,218569.0,212.89,213.05,212.55,212.63,218569.0
2021-09-07 11:10:00,212.59,212.6,212.17,212.39,315088.0,212.59,212.6,212.17,212.39,315088.0
2021-09-07 11:20:00,212.38,212.72,212.23,212.63,186031.0,212.38,212.72,212.23,212.63,186031.0
2021-09-07 11:30:00,212.6,213.23,212.45,213.02,297252.0,212.6,213.23,212.45,213.02,297252.0
2021-09-07 11:40:00,213.05,213.05,212.65,212.68,134161.0,213.05,213.05,212.65,212.68,134161.0
2021-09-07 11:50:00,212.69,212.85,212.31,212.77,214033.0,212.69,212.85,212.31,212.77,214033.0
2021-09-07 12:00:00,212.77,213.42,212.72,213.35,202076.0,212.77,213.42,212.72,213.35,202076.0
2021-09-07 12:10:00,213.36,213.45,213.07,213.21,157679.0,213.36,213.45,213.07,213.21,157679.0
2021-09-07 12:20:00,213.19,213.29,212.95,213.25,148248.0,213.19,213.29,212.95,213.25,148248.0
2021-09-07 12:30:00,213.25,213.73,213.19,213.44,189193.0,213.25,213.73,213.19,213.44,189193.0
2021-09-07 12:40:00,213.42,213.88,213.37,213.8,305299.0,213.42,213.88,213.37,213.8,305299.0
2021-09-07 12:50:00,213.78,213.97,213.6,213.91,157515.0,213.78,213.97,213.6,213.91,157515.0
2021-09-07 13:00:00,213.9,214.39,213.89,214.17,292748.0,213.9,214.39,213.89,214.17,292748.0
2021-09-07 13:10:00,214.19,214.6,214.12,214.59,222771.0,214.19,214.6,214.12,214.59,222771.0
2021-09-07 13:20:00,214.57,214.63,214.24,214.3,146507.0,214.57,214.63,214.24,214.3,146507.0
2021-09-07 13:30:00,214.31,214.66,214.3,214.61,162970.0,214.31,214.66,214.3,214.61,162970.0
2021-09-07 13:40:00,214.61,214.73,214.38,214.66,168267.0,214.61,214.73,214.38,214.66,168267.0
2021-09-07 13:50:00,214.64,214.71,214.34,214.62,184534.0,214.64,214.71,214.34,214.62,184534.0
2021-09-07 14:00:00,214.6,214.71,214.14,214.32,175463.0,214.6,214.71,214.14,214.32,175463.0
2021-09-07 14:10:00,214.37,214.41,214.06,214.11,81282.0,214.37,214.41,214.06,214.11,81282.0
2021-09-07 14:20:00,214.11,214.51,214.01,214.27,87278.0,214.11,214.51,214.01,214.27,87278.0
2021-09-07 14:30:00,214.27,214.37,214.01,214.18,102350.0,214.27,214.37,214.01,214.18,102350.0
2021-09-07 14:40:00,214.2,214.62,214.14,214.52,125043.0,214.2,214.62,214.14,214.52,125043.0
2021-09-07 14:50:00,214.53,214.54,214.37,214.39,101756.0,214.53,214.54,214.37,214.39,101756.0
2021-09-07 15:00:00,214.37,214.53,214.18,214.19,158136.0,214.37,214.53,214.18,214.19,158136.0
2021-09-07 15:10:00,214.19,214.28,214.04,214.09,143044.0,214.19,214.28,214.04,214.09,143044.0
2021-09-07 15:20:00,214.11,214.54,214.0,214.31,160265.0,214.11,214.54,214.0,214.31,160265.0
2021-09-07 15:30:00,214.33,214.54,214.22,214.39,118227.0,214.33,214.54,214.22,214.39,118227.0
2021-09-07 15:40:00,214.4,214.44,214.02,214.1,175691.0,214.4,214.44,214.02,214.1,175691.0
2021-09-07 15:50:00,214.13,214.29,213.84,214.23,495459.0,214.13,214.29,213.84,214.23,495459.0
2021-09-08 09:30:00,213.6,215.59,213.4,215.27,519624.0,213.6,215.59,213.4,215.27,519624.0
2021-09-08 09:40:00,215.27,216.08,215.0,215.65,399785.0,215.27,216.08,215.0,215.65,399785.0
2021-09-08 09:50:00,215.61,215.66,214.98,215.36,233409.0,215.61,215.66,214.98,215.36,233409.0
2021-09-08 10:00:00,215.3,215.8,214.12,214.6,303240.0,215.3,215.8,214.12,214.6,303240.0
2021-09-08 10:10:00,214.62,214.62,213.92,214.11,177932.0,214.62,214.62,213.92,214.11,177932.0
2021-09-08 10:20:00,214.12,214.26,212.9,212.98,190853.0,214.12,214.26,212.9,212.98,190853.0
2021-09-08 10:30:00,212.98,213.21,211.78,211.94,313049.0,212.98,213.21,211.78,211.94,313049.0
2021-09-08 10:40:00,211.9,212.07,211.35,212.06,439354.0,211.9,212.07,211.35,212.06,439354.0
2021-09-08 10:50:00,212.05,212.05,210.89,211.12,273727.0,212.05,212.05,210.89,211.12,273727.0
2021-09-08 11:00:00,211.09,211.86,211.0,211.44,223818.0,211.09,211.86,211.0,211.44,223818.0
2021-09-08 11:10:00,211.45,212.01,211.42,211.82,151752.0,211.45,212.01,211.42,211.82,151752.0
2021-09-08 11:20:00,211.84,212.03,211.52,211.55,133641.0,211.84,212.03,211.52,211.55,133641.0
2021-09-08 11:30:00,211.53,211.71,211.03,211.19,156257.0,211.53,211.71,211.03,211.19,156257.0
2021-09-08 11:40:00,211.19,211.24,210.7,210.93,210736.0,211.19,211.24,210.7,210.93,210736.0
2021-09-08 11:50:00,210.97,211.0,210.53,210.73,164026.0,210.97,211.0,210.53,210.73,164026.0
2021-09-08 12:00:00,210.71,211.5,210.51,211.31,218066.0,210.71,211.5,210.51,211.31,218066.0
2021-09-08 12:10:00,211.3,211.68,211.17,211.64,123080.0,211.3,211.68,211.17,211.64,123080.0
2021-09-08 12:20:00,211.68,211.94,211.55,211.78,78371.0,211.68,211.94,211.55,211.78,78371.0
2021-09-08 12:30:00,211.79,211.86,211.56,211.64,64075.0,211.79,211.86,211.56,211.64,64075.0
2021-09-08 12:40:00,211.61,211.63,211.02,211.27,83555.0,211.61,211.63,211.02,211.27,83555.0
2021-09-08 12:50:00,211.24,211.61,211.0,211.05,76204.0,211.24,211.61,211.0,211.05,76204.0
2021-09-08 13:00:00,211.06,211.27,210.88,210.95,133942.0,211.06,211.27,210.88,210.95,133942.0
2021-09-08 13:10:00,210.97,211.32,210.89,211.26,72101.0,210.97,211.32,210.89,211.26,72101.0
2021-09-08 13:20:00,211.26,211.45,211.17,211.34,87916.0,211.26,211.45,211.17,211.34,87916.0
2021-09-08 13:30:00,211.31,211.44,211.14,211.21,45360.0,211.31,211.44,211.14,211.21,45360.0
2021-09-08 13:40:00,211.22,211.37,211.18,211.3,39535.0,211.22,211.37,211.18,211.3,39535.0
2021-09-08 13:50:00,211.39,211.54,211.09,211.11,63338.0,211.39,211.54,211.09,211.11,63338.0
2021-09-08 14:00:00,211.12,211.87,211.03,211.66,118376.0,211.12,211.87,211.03,211.66,118376.0
2021-09-08 14:10:00,211.65,211.7,211.23,211.27,85138.0,211.65,211.7,211.23,211.27,85138.0
2021-09-08 14:20:00,211.28,211.33,211.04,211.2,93122.0,211.28,211.33,211.04,211.2,93122.0
2021-09-08 14:30:00,211.15,211.47,211.12,211.42,61296.0,211.15,211.47,211.12,211.42,61296.0
2021-09-08 14:40:00,211.48,211.75,211.36,211.46,113893.0,211.48,211.75,211.36,211.46,113893.0
2021-09-08 14:50:00,211.46,211.47,211.25,211.37,58225.0,211.46,211.47,211.25,211.37,58225.0
2021-09-08 15:00:00,211.37,211.68,211.2,211.66,88184.0,211.37,211.68,211.2,211.66,88184.0
2021-09-08 15:10:00,211.66,211.88,211.61,211.75,118425.0,211.66,211.88,211.61,211.75,118425.0
2021-09-08 15:20:00,211.75,211.8,211.48,211.5,123100.0,211.75,211.8,211.48,211.5,123100.0
2021-09-08 15:30:00,211.48,211.49,211.25,211.26,106062.0,211.48,211.49,211.25,211.26,106062.0
2021-09-08 15:40:00,211.24,211.38,211.13,211.23,185137.0,211.24,211.38,211.13,211.23,185137.0
2021-09-08 15:50:00,211.27,211.49,211.24,211.37,281348.0,211.27,211.49,211.24,211.37,281348.0
2021-09-09 09:30:00,211.15,213.12,210.72,212.81,643808.0,211.15,213.12,210.72,212.81,643808.0
2021-09-09 09:40:00,212.79,212.96,211.78,212.16,214180.0,212.79,212.96,211.78,212.16,214180.0
2021-09-09 09:50:00,212.2,214.02,212.2,213.97,378932.0,212.2,214.02,212.2,213.97,378932.0
2021-09-09 10:00:00,213.96,215.15,213.58,214.97,398022.0,213.96,215.15,213.58,214.97,398022.0
2021-09-09 10:10:00,214.96,215.41,214.59,215.4,260017.0,214.96,215.41,214.59,215.4,260017.0
2021-09-09 10:20:00,215.42,215.6,214.82,215.26,207529.0,215.42,215.6,214.82,215.26,207529.0
2021-09-09 10:30:00,215.26,215.84,215.19,215.63,239501.0,215.26,215.84,215.19,215.63,239501.0
2021-09-09 10:40:00,215.72,216.16,215.29,215.5,312729.0,215.72,216.16,215.29,215.5,312729.0
2021-09-09 10:50:00,215.46,215.85,215.3,215.52,167385.0,215.46,215.85,215.3,215.52,167385.0
2021-09-09 11:00:00,215.52,216.0,215.52,215.96,135442.0,215.52,216.0,215.52,215.96,135442.0
2021-09-09 11:10:00,215.95,216.61,215.6,215.65,315685.0,215.95,216.61,215.6,215.65,315685.0
2021-09-09 11:20:00,215.6,215.85,215.03,215.05,290926.0,215.6,215.85,215.03,215.05,290926.0
2021-09-09 11:30:00,215.05,215.36,214.86,215.22,195885.0,215.05,215.36,214.86,215.22,195885.0
2021-09-09 11:40:00,215.25,215.39,214.7,214.91,98054.0,215.25,215.39,214.7,214.91,98054.0
2021-09-09 11:50:00,214.97,215.74,214.81,215.63,137463.0,214.97,215.74,214.81,215.63,137463.0
2021-09-09 12:00:00,215.67,215.88,215.43,215.71,133596.0,215.67,215.88,215.43,215.71,133596.0
2021-09-09 12:10:00,215.67,215.74,215.12,215.52,113908.0,215.67,215.74,215.12,215.52,113908.0
2021-09-09 12:20:00,215.54,216.11,215.5,215.92,125188.0,215.54,216.11,215.5,215.92,125188.0
2021-09-09 12:30:00,215.91,216.22,215.87,215.94,133698.0,215.91,216.22,215.87,215.94,133698.0
2021-09-09 12:40:00,215.92,216.02,215.79,215.85,87985.0,215.92,216.02,215.79,215.85,87985.0
2021-09-09 12:50:00,215.85,215.97,215.5,215.85,93843.0,215.85,215.97,215.5,215.85,93843.0
2021-09-09 13:00:00,215.95,215.95,215.66,215.66,116372.0,215.95,215.95,215.66,215.66,116372.0
2021-09-09 13:10:00,215.69,215.74,215.19,215.36,82527.0,215.69,215.74,215.19,215.36,82527.0
2021-09-09 13:20:00,215.37,215.37,213.89,214.29,199460.0,215.37,215.37,213.89,214.29,199460.0
2021-09-09 13:30:00,214.28,214.31,213.58,213.64,137084.0,214.28,214.31,213.58,213.64,137084.0
2021-09-09 13:40:00,213.66,214.14,213.65,214.07,86587.0,213.66,214.14,213.65,214.07,86587.0
2021-09-09 13:50:00,214.08,214.28,213.88,213.97,118247.0,214.08,214.28,213.88,213.97,118247.0
2021-09-09 14:00:00,213.97,214.19,213.45,214.19,162032.0,213.97,214.19,213.45,214.19,162032.0
2021-09-09 14:10:00,214.18,214.23,213.83,213.88,78844.0,214.18,214.23,213.83,213.88,78844.0
2021-09-09 14:20:00,213.9,213.97,213.46,213.7,92417.0,213.9,213.97,213.46,213.7,92417.0
2021-09-09 14:30:00,213.69,213.74,213.3,213.33,82168.0,213.69,213.74,213.3,213.33,82168.0
2021-09-09 14:40:00,213.38,213.8,213.24,213.75,129067.0,213.38,213.8,213.24,213.75,129067.0
2021-09-09 14:50:00,213.73,213.83,213.27,213.27,114353.0,213.73,213.83,213.27,213.27,114353.0
2021-09-09 15:00:00,213.31,214.0,213.29,213.71,138870.0,213.31,214.0,213.29,213.71,138870.0
2021-09-09 15:10:00,213.69,213.9,213.33,213.35,87845.0,213.69,213.9,213.33,213.35,87845.0
2021-09-09 15:20:00,213.34,213.63,213.32,213.48,83226.0,213.34,213.63,213.32,213.48,83226.0
2021-09-09 15:30:00,213.51,214.21,213.4,214.09,142918.0,213.51,214.21,213.4,214.09,142918.0
2021-09-09 15:40:00,214.06,214.27,213.88,214.0,158025.0,214.06,214.27,213.88,214.0,158025.0
2021-09-09 15:50:00,213.98,214.18,213.82,214.0,293878.0,213.98,214.18,213.82,214.0,293878.0
2021-09-10 09:30:00,215.16,215.89,214.14,214.58,360798.0,215.16,215.89,214.14,214.58,360798.0
2021-09-10 09:40:00,214.53,214.65,213.78,213.88,244051.0,214.53,214.65,213.78,213.88,244051.0
2021-09-10 09:50:00,213.86,213.96,213.25,213.49,245339.0,213.86,213.96,213.25,213.49,245339.0
2021-09-10 10:00:00,213.5,213.54,212.52,213.09,277565.0,213.5,213.54,212.52,213.09,277565.0
2021-09-10 10:10:00,213.06,213.2,212.52,212.58,161267.0,213.06,213.2,212.52,212.58,161267.0
2021-09-10 10:20:00,212.7,213.09,212.45,213.02,155871.0,212.7,213.09,212.45,213.02,155871.0
2021-09-10 10:30:00,212.98,213.11,212.06,212.84,228021.0,212.98,213.11,212.06,212.84,228021.0
2021-09-10 10:40:00,212.89,213.03,212.23,212.43,114430.0,212.89,213.03,212.23,212.43,114430.0
2021-09-10 10:50:00,212.47,212.79,211.91,212.42,153335.0,212.47,212.79,211.91,212.42,153335.0
2021-09-10 11:00:00,212.51,212.83,212.29,212.5,70485.0,212.51,212.83,212.29,212.5,70485.0
2021-09-10 11:10:00,212.56,212.72,212.35,212.46,48095.0,212.56,212.72,212.35,212.46,48095.0
2021-09-10 11:20:00,212.5,213.02,212.35,212.88,106774.0,212.5,213.02,212.35,212.88,106774.0
2021-09-10 11:30:00,212.81,213.35,212.75,212.75,138554.0,212.81,213.35,212.75,212.75,138554.0
2021-09-10 11:40:00,212.8,213.0,212.25,212.25,83645.0,212.8,213.0,212.25,212.25,83645.0
2021-09-10 11:50:00,212.26,212.72,212.25,212.7,90525.0,212.26,212.72,212.25,212.7,90525.0
2021-09-10 12:00:00,212.66,213.05,212.38,213.04,91269.0,212.66,213.05,212.38,213.04,91269.0
2021-09-10 12:10:00,213.07,213.39,212.9,213.16,101184.0,213.07,213.39,212.9,213.16,101184.0
2021-09-10 12:20:00,213.16,213.29,212.84,213.04,76776.0,213.16,213.29,212.84,213.04,76776.0
2021-09-10 12:30:00,213.06,213.08,212.7,213.01,59858.0,213.06,213.08,212.7,213.01,59858.0
2021-09-10 12:40:00,213.0,213.05,212.59,212.64,74335.0,213.0,213.05,212.59,212.64,74335.0
2021-09-10 12:50:00,212.63,212.87,212.62,212.71,47700.0,212.63,212.87,212.62,212.71,47700.0
2021-09-10 13:00:00,212.71,212.99,212.66,212.75,52143.0,212.71,212.99,212.66,212.75,52143.0
2021-09-10 13:10:00,212.74,213.09,212.68,212.94,67931.0,212.74,213.09,212.68,212.94,67931.0
2021-09-10 13:20:00,212.92,212.96,212.71,212.87,42038.0,212.92,212.96,212.71,212.87,42038.0
2021-09-10 13:30:00,212.87,212.92,212.5,212.7,65177.0,212.87,212.92,212.5,212.7,65177.0
2021-09-10 13:40:00,212.71,212.71,212.3,212.35,52876.0,212.71,212.71,212.3,212.35,52876.0
2021-09-10 13:50:00,212.36,212.55,212.25,212.51,69668.0,212.36,212.55,212.25,212.51,69668.0
2021-09-10 14:00:00,212.53,212.74,212.51,212.54,40079.0,212.53,212.74,212.51,212.54,40079.0
2021-09-10 14:10:00,212.56,212.65,212.21,212.24,57357.0,212.56,212.65,212.21,212.24,57357.0
2021-09-10 14:20:00,212.24,212.33,212.11,212.12,74071.0,212.24,212.33,212.11,212.12,74071.0
2021-09-10 14:30:00,212.11,212.13,211.79,211.83,139888.0,212.11,212.13,211.79,211.83,139888.0
2021-09-10 14:40:00,211.82,211.95,211.62,211.67,92433.0,211.82,211.95,211.62,211.67,92433.0
2021-09-10 14:50:00,211.64,211.87,211.64,211.81,60583.0,211.64,211.87,211.64,211.81,60583.0
2021-09-10 15:00:00,211.84,211.86,211.55,211.58,68633.0,211.84,211.86,211.55,211.58,68633.0
2021-09-10 15:10:00,211.6,211.6,210.97,211.14,202138.0,211.6,211.6,210.97,211.14,202138.0
2021-09-10 15:20:00,211.15,211.17,210.82,210.95,144821.0,211.15,211.17,210.82,210.95,144821.0
2021-09-10 15:30:00,210.94,211.06,210.38,210.5,206544.0,210.94,211.06,210.38,210.5,206544.0
2021-09-10 15:40:00,210.46,210.51,210.12,210.43,193894.0,210.46,210.51,210.12,210.43,193894.0
2021-09-10 15:50:00,210.4,210.52,210.15,210.28,333307.0,210.4,210.52,210.15,210.28,333307.0
2021-09-13 09:30:00,211.35,212.53,210.6,210.87,558172.0,211.35,212.53,210.6,210.87,558172.0
2021-09-13 09:40:00,210.88,212.47,210.11,212.26,593855.0,210.88,212.47,210.11,212.26,593855.0
2021-09-13 09:50:00,212.21,213.13,212.16,212.24,471917.0,212.21,213.13,212.16,212.24,471917.0
2021-09-13 10:00:00,212.27,212.77,210.49,210.5,204190.0,212.27,212.77,210.49,210.5,204190.0
2021-09-13 10:10:00,210.51,211.63,209.88,211.59,358277.0,210.51,211.63,209.88,211.59,358277.0
2021-09-13 10:20:00,211.59,212.9,211.59,212.8,250977.0,211.59,212.9,211.59,212.8,250977.0
2021-09-13 10:30:00,212.8,213.6,212.32,213.59,310447.0,212.8,213.6,212.32,213.59,310447.0
2021-09-13 10:40:00,213.6,214.39,213.44,214.18,374310.0,213.6,214.39,213.44,214.18,374310.0
2021-09-13 10:50:00,214.19,214.89,214.0,214.68,323156.0,214.19,214.89,214.0,214.68,323156.0
2021-09-13 11:00:00,214.71,214.92,213.93,214.62,260998.0,214.71,214.92,213.93,214.62,260998.0
2021-09-13 11:10:00,214.67,214.76,213.36,213.78,199503.0,214.67,214.76,213.36,213.78,199503.0
2021-09-13 11:20:00,213.81,214.69,213.72,214.59,176475.0,213.81,214.69,213.72,214.59,176475.0
2021-09-13 11:30:00,214.66,215.34,214.47,215.34,254643.0,214.66,215.34,214.47,215.34,254643.0
2021-09-13 11:40:00,215.31,215.41,214.96,215.12,177729.0,215.31,215.41,214.96,215.12,177729.0
2021-09-13 11:50:00,215.19,215.55,214.99,215.37,179382.0,215.19,215.55,214.99,215.37,179382.0
2021-09-13 12:00:00,215.37,215.48,214.92,215.26,105850.0,215.37,215.48,214.92,215.26,105850.0
2021-09-13 12:10:00,215.23,215.64,215.15,215.28,148407.0,215.23,215.64,215.15,215.28,148407.0
2021-09-13 12:20:00,215.34,215.51,214.98,215.14,116036.0,215.34,215.51,214.98,215.14,116036.0
2021-09-13 12:30:00,215.14,215.38,214.89,214.92,77649.0,215.14,215.38,214.89,214.92,77649.0
2021-09-13 12:40:00,214.91,215.0,214.53,214.73,82087.0,214.91,215.0,214.53,214.73,82087.0
2021-09-13 12:50:00,214.71,214.86,214.47,214.77,141025.0,214.71,214.86,214.47,214.77,141025.0
2021-09-13 13:00:00,214.77,214.89,214.17,214.23,97246.0,214.77,214.89,214.17,214.23,97246.0
2021-09-13 13:10:00,214.22,214.29,213.56,213.73,156875.0,214.22,214.29,213.56,213.73,156875.0
2021-09-13 13:20:00,213.72,213.79,213.05,213.27,99764.0,213.72,213.79,213.05,213.27,99764.0
2021-09-13 13:30:00,213.22,213.39,213.07,213.15,63896.0,213.22,213.39,213.07,213.15,63896.0
2021-09-13 13:40:00,213.11,213.26,212.89,213.14,146755.0,213.11,213.26,212.89,213.14,146755.0
2021-09-13 13:50:00,213.13,213.35,212.9,213.03,77773.0,213.13,213.35,212.9,213.03,77773.0
2021-09-13 14:00:00,213.03,213.61,213.0,213.2,76718.0,213.03,213.61,213.0,213.2,76718.0
2021-09-13 14:10:00,213.21,213.22,212.68,213.08,156159.0,213.21,213.22,212.68,213.08,156159.0
2021-09-13 14:20:00,213.01,213.07,212.68,213.03,70082.0,213.01,213.07,212.68,213.03,70082.0
2021-09-13 14:30:00,212.98,213.05,212.65,212.69,54016.0,212.98,213.05,212.65,212.69,54016.0
2021-09-13 14:40:00,212.68,213.46,212.66,213.39,83771.0,212.68,213.46,212.66,213.39,83771.0
2021-09-13 14:50:00,213.42,213.58,213.18,213.52,78409.0,213.42,213.58,213.18,213.52,78409.0
2021-09-13 15:00:00,213.48,213.48,212.7,213.41,113561.0,213.48,213.48,212.7,213.41,113561.0
2021-09-13 15:10:00,213.46,213.83,213.44,213.73,114598.0,213.46,213.83,213.44,213.73,114598.0
2021-09-13 15:20:00,213.72,213.78,213.4,213.73,133169.0,213.72,213.78,213.4,213.73,133169.0
2021-09-13 15:30:00,213.71,213.97,213.48,213.73,147772.0,213.71,213.97,213.48,213.73,147772.0
2021-09-13 15:40:00,213.69,213.77,213.45,213.72,219196.0,213.69,213.77,213.45,213.72,219196.0
2021-09-13 15:50:00,213.76,214.5,213.68,214.48,277062.0,213.76,214.5,213.68,214.48,277062.0
2021-09-14 09:30:00,215.84,216.11,213.87,215.55,701788.0,215.84,216.11,213.87,215.55,701788.0
2021-09-14 09:40:00,215.53,215.84,214.07,214.67,297101.0,215.53,215.84,214.07,214.67,297101.0
2021-09-14 09:50:00,214.66,215.39,213.41,213.6,285782.0,214.66,215.39,213.41,213.6,285782.0
2021-09-14 10:00:00,213.57,213.63,212.55,213.61,267349.0,213.57,213.63,212.55,213.61,267349.0
2021-09-14 10:10:00,213.58,213.61,212.78,213.21,217797.0,213.58,213.61,212.78,213.21,217797.0
2021-09-14 10:20:00,213.24,213.44,212.12,212.48,258937.0,213.24,213.44,212.12,212.48,258937.0
2021-09-14 10:30:00,212.47,212.47,211.6,211.76,238560.0,212.47,212.47,211.6,211.76,238560.0
2021-09-14 10:40:00,211.76,212.32,211.57,212.25,157765.0,211.76,212.32,211.57,212.25,157765.0
2021-09-14 10:50:00,212.28,212.39,211.38,211.58,213458.0,212.28,212.39,211.38,211.58,213458.0
2021-09-14 11:00:00,211.6,212.39,211.4,212.39,319323.0,211.6,212.39,211.4,212.39,319323.0
2021-09-14 11:10:00,212.39,212.69,212.09,212.67,199941.0,212.39,212.69,212.09,212.67,199941.0
2021-09-14 11:20:00,212.69,212.82,212.36,212.8,160585.0,212.69,212.82,212.36,212.8,160585.0
2021-09-14 11:30:00,212.79,212.96,212.22,212.41,112613.0,212.79,212.96,212.22,212.41,112613.0
2021-09-14 11:40:00,212.44,212.47,212.0,212.24,91205.0,212.44,212.47,212.0,212.24,91205.0
2021-09-14 11:50:00,212.24,212.64,212.21,212.64,89625.0,212.24,212.64,212.21,212.64,89625.0
2021-09-14 12:00:00,212.64,212.82,212.36,212.59,62524.0,212.64,212.82,212.36,212.59,62524.0
2021-09-14 12:10:00,212.61,212.63,212.25,212.28,42663.0,212.61,212.63,212.25,212.28,42663.0
2021-09-14 12:20:00,212.25,212.36,212.04,212.22,61568.0,212.25,212.36,212.04,212.22,61568.0
2021-09-14 12:30:00,212.2,212.42,211.88,212.29,94681.0,212.2,212.42,211.88,212.29,94681.0
2021-09-14 12:40:00,212.3,212.3,212.02,212.02,48445.0,212.3,212.3,212.02,212.02,48445.0
2021-09-14 12:50:00,212.04,212.1,211.59,211.65,80635.0,212.04,212.1,211.59,211.65,80635.0
2021-09-14 13:00:00,211.65,211.81,211.28,211.43,109433.0,211.65,211.81,211.28,211.43,109433.0
2021-09-14 13:10:00,211.4,211.84,211.29,211.8,125743.0,211.4,211.84,211.29,211.8,125743.0
2021-09-14 13:20:00,211.82,212.43,211.82,212.43,141507.0,211.82,212.43,211.82,212.43,141507.0
2021-09-14 13:30:00,212.45,212.47,212.04,212.31,115414.0,212.45,212.47,212.04,212.31,115414.0
2021-09-14 13:40:00,212.35,212.47,212.16,212.25,84760.0,212.35,212.47,212.16,212.25,84760.0
2021-09-14 13:50:00,212.24,212.55,212.13,212.44,99063.0,212.24,212.55,212.13,212.44,99063.0
2021-09-14 14:00:00,212.43,212.43,211.94,211.95,113070.0,212.43,212.43,211.94,211.95,113070.0
2021-09-14 14:10:00,211.95,211.95,211.59,211.62,67780.0,211.95,211.95,211.59,211.62,67780.0
2021-09-14 14:20:00,211.61,211.72,211.37,211.42,140177.0,211.61,211.72,211.37,211.42,140177.0
2021-09-14 14:30:00,211.43,211.43,211.03,211.19,151746.0,211.43,211.43,211.03,211.19,151746.0
2021-09-14 14:40:00,211.2,211.39,210.87,210.92,134726.0,211.2,211.39,210.87,210.92,134726.0
2021-09-14 14:50:00,210.92,211.38,210.71,211.27,132462.0,210.92,211.38,210.71,211.27,132462.0
2021-09-14 15:00:00,211.25,211.67,211.11,211.44,84049.0,211.25,211.67,211.11,211.44,84049.0
2021-09-14 15:10:00,211.43,211.51,210.89,210.93,83633.0,211.43,211.51,210.89,210.93,83633.0
2021-09-14 15:20:00,210.94,211.4,210.82,211.16,104202.0,210.94,211.4,210.82,211.16,104202.0
2021-09-14 15:30:00,211.15,211.37,210.91,211.01,117981.0,211.15,211.37,210.91,211.01,117981.0
2021-09-14 15:40:00,211.03,211.33,210.94,211.12,195969.0,211.03,211.33,210.94,211.12,195969.0
2021-09-14 15:50:00,211.13,211.84,210.96,211.56,433917.0,211.13,211.84,210.96,211.56,433917.0
2021-09-15 09:30:00,211.79,212.04,210.32,210.59,336172.0,211.79,212.04,210.32,210.59,336172.0
2021-09-15 09:40:00,210.62,212.46,210.33,212.22,328525.0,210.62,212.46,210.33,212.22,328525.0
2021-09-15 09:50:00,212.26,212.71,211.64,212.3,196564.0,212.26,212.71,211.64,212.3,196564.0
2021-09-15 10:00:00,212.3,212.74,211.64,211.69,223857.0,212.3,212.74,211.64,211.69,223857.0
2021-09-15 10:10:00,211.65,212.0,210.92,211.39,143937.0,211.65,212.0,210.92,211.39,143937.0
2021-09-15 10:20:00,211.34,211.98,211.14,211.8,132012.0,211.34,211.98,211.14,211.8,132012.0
2021-09-15 10:30:00,211.8,212.45,211.65,211.76,133083.0,211.8,212.45,211.65,211.76,133083.0
2021-09-15 10:40:00,211.74,211.78,211.11,211.33,105463.0,211.74,211.78,211.11,211.33,105463.0
2021-09-15 10:50:00,211.32,211.52,210.81,211.18,149083.0,211.32,211.52,210.81,211.18,149083.0
2021-09-15 11:00:00,211.24,211.87,210.93,211.81,96308.0,211.24,211.87,210.93,211.81,96308.0
2021-09-15 11:10:00,211.76,212.5,211.62,212.28,162708.0,211.76,212.5,211.62,212.28,162708.0
2021-09-15 11:20:00,212.27,212.67,212.22,212.36,142808.0,212.27,212.67,212.22,212.36,142808.0
2021-09-15 11:30:00,212.34,212.41,211.86,212.04,119511.0,212.34,212.41,211.86,212.04,119511.0
2021-09-15 11:40:00,212.08,212.55,211.99,212.16,126180.0,212.08,212.55,211.99,212.16,126180.0
2021-09-15 11:50:00,212.1,212.56,212.1,212.55,75404.0,212.1,212.56,212.1,212.55,75404.0
2021-09-15 12:00:00,212.48,212.52,212.06,212.15,56624.0,212.48,212.52,212.06,212.15,56624.0
2021-09-15 12:10:00,212.15,212.2,211.98,212.06,85389.0,212.15,212.2,211.98,212.06,85389.0
2021-09-15 12:20:00,212.04,212.4,212.03,212.16,72486.0,212.04,212.4,212.03,212.16,72486.0
2021-09-15 12:30:00,212.19,212.61,212.18,212.52,87375.0,212.19,212.61,212.18,212.52,87375.0
2021-09-15 12:40:00,212.55,212.87,212.49,212.73,119125.0,212.55,212.87,212.49,212.73,119125.0
2021-09-15 12:50:00,212.71,212.75,212.46,212.59,67087.0,212.71,212.75,212.46,212.59,67087.0
2021-09-15 13:00:00,212.61,213.05,212.6,212.65,132393.0,212.61,213.05,212.6,212.65,132393.0
2021-09-15 13:10:00,212.65,212.97,212.58,212.83,93010.0,212.65,212.97,212.58,212.83,93010.0
2021-09-15 13:20:00,212.87,212.98,212.7,212.76,78184.0,212.87,212.98,212.7,212.76,78184.0
2021-09-15 13:30:00,212.75,213.14,212.71,213.14,111403.0,212.75,213.14,212.71,213.14,111403.0
2021-09-15 13:40:00,213.14,213.62,213.09,213.6,189624.0,213.14,213.62,213.09,213.6,189624.0
2021-09-15 13:50:00,213.61,213.74,213.23,213.25,216025.0,213.61,213.74,213.23,213.25,216025.0
2021-09-15 14:00:00,213.24,213.43,213.08,213.18,107978.0,213.24,213.43,213.08,213.18,107978.0
2021-09-15 14:10:00,213.2,213.3,212.89,212.96,98926.0,213.2,213.3,212.89,212.96,98926.0
2021-09-15 14:20:00,212.97,213.14,212.79,213.12,108257.0,212.97,213.14,212.79,213.12,108257.0
2021-09-15 14:30:00,213.12,213.39,212.96,213.3,151751.0,213.12,213.39,212.96,213.3,151751.0
2021-09-15 14:40:00,213.29,213.62,213.16,213.17,117213.0,213.29,213.62,213.16,213.17,117213.0
2021-09-15 14:50:00,213.17,213.3,213.01,213.19,110872.0,213.17,213.3,213.01,213.19,110872.0
2021-09-15 15:00:00,213.19,213.4,213.03,213.32,134483.0,213.19,213.4,213.03,213.32,134483.0
2021-09-15 15:10:00,213.35,213.79,213.27,213.71,176561.0,213.35,213.79,213.27,213.71,176561.0
2021-09-15 15:20:00,213.72,213.8,213.4,213.62,128933.0,213.72,213.8,213.4,213.62,128933.0
2021-09-15 15:30:00,213.6,214.32,213.55,214.23,223831.0,213.6,214.32,213.55,214.23,223831.0
2021-09-15 15:40:00,214.24,214.35,214.02,214.09,251276.0,214.24,214.35,214.02,214.09,251276.0
2021-09-15 15:50:00,214.08,214.3,214.02,214.3,320567.0,214.08,214.3,214.02,214.3,320567.0
2021-09-16 09:30:00,213.96,216.31,213.92,215.39,579948.0,213.96,216.31,213.92,215.39,579948.0
2021-09-16 09:40:00,215.41,215.49,213.47,214.24,254318.0,215.41,215.49,213.47,214.24,254318.0
2021-09-16 09:50:00,214.2,214.77,213.37,213.85,192887.0,214.2,214.77,213.37,213.85,192887.0
2021-09-16 10:00:00,213.82,214.6,213.6,214.29,123213.0,213.82,214.6,213.6,214.29,123213.0
2021-09-16 10:10:00,214.21,214.25,213.7,213.94,78860.0,214.21,214.25,213.7,213.94,78860.0
2021-09-16 10:20:00,213.86,214.56,213.64,214.56,116500.0,213.86,214.56,213.64,214.56,116500.0
2021-09-16 10:30:00,214.47,215.27,214.46,215.23,229510.0,214.47,215.27,214.46,215.23,229510.0
2021-09-16 10:40:00,215.17,215.18,214.45,214.92,77339.0,215.17,215.18,214.45,214.92,77339.0
2021-09-16 10:50:00,214.89,214.89,213.84,214.15,120325.0,214.89,214.89,213.84,214.15,120325.0
2021-09-16 11:00:00,214.11,214.63,213.98,214.48,79551.0,214.11,214.63,213.98,214.48,79551.0
2021-09-16 11:10:00,214.39,214.91,214.25,214.56,72950.0,214.39,214.91,214.25,214.56,72950.0
2021-09-16 11:20:00,214.51,214.54,214.04,214.38,84275.0,214.51,214.54,214.04,214.38,84275.0
2021-09-16 11:30:00,214.31,214.74,214.31,214.62,45962.0,214.31,214.74,214.31,214.62,45962.0
2021-09-16 11:40:00,214.59,214.64,213.96,214.28,90455.0,214.59,214.64,213.96,214.28,90455.0
2021-09-16 11:50:00,214.26,214.41,214.03,214.34,42999.0,214.26,214.41,214.03,214.34,42999.0
2021-09-16 12:00:00,214.4,214.48,214.05,214.3,45207.0,214.4,214.48,214.05,214.3,45207.0
2021-09-16 12:10:00,214.29,214.57,214.21,214.51,61575.0,214.29,214.57,214.21,214.51,61575.0
2021-09-16 12:20:00,214.59,214.7,214.41,214.53,87824.0,214.59,214.7,214.41,214.53,87824.0
2021-09-16 12:30:00,214.55,214.93,214.54,214.68,71429.0,214.55,214.93,214.54,214.68,71429.0
2021-09-16 12:40:00,214.7,215.13,214.6,214.98,74369.0,214.7,215.13,214.6,214.98,74369.0
2021-09-16 12:50:00,215.0,215.02,214.51,214.53,55064.0,215.0,215.02,214.51,214.53,55064.0
2021-09-16 13:00:00,214.53,214.56,214.25,214.54,64716.0,214.53,214.56,214.25,214.54,64716.0
2021-09-16 13:10:00,214.6,214.6,214.23,214.51,57078.0,214.6,214.6,214.23,214.51,57078.0
2021-09-16 13:20:00,214.53,214.58,214.12,214.22,95520.0,214.53,214.58,214.12,214.22,95520.0
2021-09-16 13:30:00,214.22,214.27,213.9,213.96,57607.0,214.22,214.27,213.9,213.96,57607.0
2021-09-16 13:40:00,213.97,214.02,213.81,213.87,56780.0,213.97,214.02,213.81,213.87,56780.0
2021-09-16 13:50:00,213.86,214.32,213.85,214.0,96905.0,213.86,214.32,213.85,214.0,96905.0
2021-09-16 14:00:00,213.99,214.09,213.83,213.88,61456.0,213.99,214.09,213.83,213.88,61456.0
2021-09-16 14:10:00,213.93,214.39,213.91,214.04,117578.0,213.93,214.39,213.91,214.04,117578.0
2021-09-16 14:20:00,214.02,214.25,213.92,214.24,84428.0,214.02,214.25,213.92,214.24,84428.0
2021-09-16 14:30:00,214.25,214.44,214.01,214.04,85055.0,214.25,214.44,214.01,214.04,85055.0
2021-09-16 14:40:00,214.05,214.33,213.93,214.3,89968.0,214.05,214.33,213.93,214.3,89968.0
2021-09-16 14:50:00,214.3,214.65,213.95,214.55,168169.0,214.3,214.65,213.95,214.55,168169.0
2021-09-16 15:00:00,214.55,214.9,214.43,214.86,135824.0,214.55,214.9,214.43,214.86,135824.0
2021-09-16 15:10:00,214.86,214.97,214.53,214.67,104746.0,214.86,214.97,214.53,214.67,104746.0
2021-09-16 15:20:00,214.65,214.83,214.33,214.33,107367.0,214.65,214.83,214.33,214.33,107367.0
2021-09-16 15:30:00,214.34,214.52,214.05,214.15,85714.0,214.34,214.52,214.05,214.15,85714.0
2021-09-16 15:40:00,214.13,214.21,213.6,213.6,142864.0,214.13,214.21,213.6,213.6,142864.0
2021-09-16 15:50:00,213.65,213.82,213.31,213.36,253036.0,213.65,213.82,213.31,213.36,253036.0
2021-09-17 09:30:00,213.12,215.37,213.12,214.62,1016322.0,213.12,215.37,213.12,214.62,1016322.0
2021-09-17 09:40:00,214.51,215.31,214.4,214.9,254097.0,214.51,215.31,214.4,214.9,254097.0
2021-09-17 09:50:00,214.88,215.32,213.55,213.78,222623.0,214.88,215.32,213.55,213.78,222623.0
2021-09-17 10:00:00,213.78,214.34,213.43,213.66,127179.0,213.78,214.34,213.43,213.66,127179.0
2021-09-17 10:10:00,213.52,213.75,213.02,213.73,140410.0,213.52,213.75,213.02,213.73,140410.0
2021-09-17 10:20:00,213.73,213.99,213.23,213.24,113628.0,213.73,213.99,213.23,213.24,113628.0
2021-09-17 10:30:00,213.22,213.22,212.62,212.96,124391.0,213.22,213.22,212.62,212.96,124391.0
2021-09-17 10:40:00,212.92,213.12,212.33,212.56,122229.0,212.92,213.12,212.33,212.56,122229.0
2021-09-17 10:50:00,212.56,212.76,212.28,212.55,86903.0,212.56,212.76,212.28,212.55,86903.0
2021-09-17 11:00:00,212.52,212.69,212.32,212.54,70626.0,212.52,212.69,212.32,212.54,70626.0
2021-09-17 11:10:00,212.55,213.15,212.05,213.11,163084.0,212.55,213.15,212.05,213.11,163084.0
2021-09-17 11:20:00,213.09,213.38,212.5,212.72,130125.0,213.09,213.38,212.5,212.72,130125.0
2021-09-17 11:30:00,212.69,212.73,212.1,212.42,104808.0,212.69,212.73,212.1,212.42,104808.0
2021-09-17 11:40:00,212.42,212.6,211.91,212.23,160389.0,212.42,212.6,211.91,212.23,160389.0
2021-09-17 11:50:00,212.2,212.32,212.0,212.22,134510.0,212.2,212.32,212.0,212.22,134510.0
2021-09-17 12:00:00,212.21,212.49,212.03,212.44,83517.0,212.21,212.49,212.03,212.44,83517.0
2021-09-17 12:10:00,212.44,212.81,212.34,212.68,76992.0,212.44,212.81,212.34,212.68,76992.0
2021-09-17 12:20:00,212.7,213.32,212.7,213.06,97794.0,212.7,213.32,212.7,213.06,97794.0
2021-09-17 12:30:00,213.05,213.82,213.01,213.82,147162.0,213.05,213.82,213.01,213.82,147162.0
2021-09-17 12:40:00,213.82,213.98,213.68,213.73,91898.0,213.82,213.98,213.68,213.73,91898.0
2021-09-17 12:50:00,213.8,213.95,213.37,213.47,76407.0,213.8,213.95,213.37,213.47,76407.0
2021-09-17 13:00:00,213.51,213.63,213.32,213.45,78118.0,213.51,213.63,213.32,213.45,78118.0
2021-09-17 13:10:00,213.48,213.53,213.25,213.3,52939.0,213.48,213.53,213.25,213.3,52939.0
2021-09-17 13:20:00,213.32,213.35,213.03,213.06,41292.0,213.32,213.35,213.03,213.06,41292.0
2021-09-17 13:30:00,213.08,213.11,212.83,212.91,51182.0,213.08,213.11,212.83,212.91,51182.0
2021-09-17 13:40:00,212.88,212.98,212.38,212.39,60451.0,212.88,212.98,212.38,212.39,60451.0
2021-09-17 13:50:00,212.4,212.53,212.24,212.52,84235.0,212.4,212.53,212.24,212.52,84235.0
2021-09-17 14:00:00,212.5,212.86,212.44,212.86,56135.0,212.5,212.86,212.44,212.86,56135.0
2021-09-17 14:10:00,212.85,212.89,212.33,212.41,86798.0,212.85,212.89,212.33,212.41,86798.0
2021-09-17 14:20:00,212.39,212.7,212.37,212.5,65513.0,212.39,212.7,212.37,212.5,65513.0
2021-09-17 14:30:00,212.46,212.62,212.22,212.38,71294.0,212.46,212.62,212.22,212.38,71294.0
2021-09-17 14:40:00,212.38,212.98,212.36,212.88,80517.0,212.38,212.98,212.36,212.88,80517.0
2021-09-17 14:50:00,212.88,213.02,212.66,212.85,58295.0,212.88,213.02,212.66,212.85,58295.0
2021-09-17 15:00:00,212.95,213.14,212.64,212.74,82640.0,212.95,213.14,212.64,212.74,82640.0
2021-09-17 15:10:00,212.74,212.77,212.37,212.7,66331.0,212.74,212.77,212.37,212.7,66331.0
2021-09-17 15:20:00,212.7,212.84,212.46,212.5,72069.0,212.7,212.84,212.46,212.5,72069.0
2021-09-17 15:30:00,212.51,212.7,212.39,212.54,91003.0,212.51,212.7,212.39,212.54,91003.0
2021-09-17 15:40:00,212.59,212.99,212.48,212.51,175873.0,212.59,212.99,212.48,212.51,175873.0
2021-09-17 15:50:00,212.5,213.63,212.5,213.28,403347.0,212.5,213.63,212.5,213.28,403347.0
2021-09-20 09:30:00,210.81,211.5,208.13,209.5,684814.0,210.81,211.5,208.13,209.5,684814.0
2021-09-20 09:40:00,209.41,212.24,208.82,212.21,362444.0,209.41,212.24,208.82,212.21,362444.0
2021-09-20 09:50:00,212.25,212.43,210.27,210.41,285731.0,212.25,212.43,210.27,210.41,285731.0
2021-09-20 10:00:00,210.46,211.35,209.71,210.6,234793.0,210.46,211.35,209.71,210.6,234793.0
2021-09-20 10:10:00,210.58,211.04,210.12,210.56,135502.0,210.58,211.04,210.12,210.56,135502.0
2021-09-20 10:20:00,210.58,210.66,209.02,209.33,261898.0,210.58,210.66,209.02,209.33,261898.0
2021-09-20 10:30:00,209.31,210.02,208.98,209.89,242573.0,209.31,210.02,208.98,209.89,242573.0
2021-09-20 10:40:00,209.88,210.4,209.16,210.12,176722.0,209.88,210.4,209.16,210.12,176722.0
2021-09-20 10:50:00,210.03,210.64,209.82,210.39,156155.0,210.03,210.64,209.82,210.39,156155.0
2021-09-20 11:00:00,210.3,211.42,210.1,211.24,153248.0,210.3,211.42,210.1,211.24,153248.0
2021-09-20 11:10:00,211.19,211.4,210.23,210.42,138383.0,211.19,211.4,210.23,210.42,138383.0
2021-09-20 11:20:00,210.37,210.64,210.04,210.59,140419.0,210.37,210.64,210.04,210.59,140419.0
2021-09-20 11:30:00,210.59,210.59,209.95,210.07,105287.0,210.59,210.59,209.95,210.07,105287.0
2021-09-20 11:40:00,210.05,210.22,209.79,210.2,142101.0,210.05,210.22,209.79,210.2,142101.0
2021-09-20 11:50:00,210.24,210.52,209.96,210.05,106693.0,210.24,210.52,209.96,210.05,106693.0
2021-09-20 12:00:00,210.06,210.14,209.21,209.29,140196.0,210.06,210.14,209.21,209.29,140196.0
2021-09-20 12:10:00,209.29,209.73,209.19,209.37,100054.0,209.29,209.73,209.19,209.37,100054.0
2021-09-20 12:20:00,209.31,209.41,208.86,209.14,148069.0,209.31,209.41,208.86,209.14,148069.0
2021-09-20 12:30:00,209.1,209.24,208.8,209.22,102855.0,209.1,209.24,208.8,209.22,102855.0
2021-09-20 12:40:00,209.22,209.22,208.65,208.71,100852.0,209.22,209.22,208.65,208.71,100852.0
2021-09-20 12:50:00,208.69,208.73,208.08,208.15,180457.0,208.69,208.73,208.08,208.15,180457.0
2021-09-20 13:00:00,208.12,208.27,207.54,207.74,221236.0,208.12,208.27,207.54,207.74,221236.0
2021-09-20 13:10:00,207.73,208.14,207.53,208.09,203250.0,207.73,208.14,207.53,208.09,203250.0
2021-09-20 13:20:00,208.08,208.35,207.94,208.34,137554.0,208.08,208.35,207.94,208.34,137554.0
2021-09-20 13:30:00,208.32,208.42,208.04,208.36,112178.0,208.32,208.42,208.04,208.36,112178.0
2021-09-20 13:40:00,208.37,208.42,207.78,208.25,150506.0,208.37,208.42,207.78,208.25,150506.0
2021-09-20 13:50:00,208.27,208.57,208.12,208.45,106295.0,208.27,208.57,208.12,208.45,106295.0
2021-09-20 14:00:00,208.49,208.71,207.69,207.75,141671.0,208.49,208.71,207.69,207.75,141671.0
2021-09-20 14:10:00,207.77,207.78,207.21,207.38,157468.0,207.77,207.78,207.21,207.38,157468.0
2021-09-20 14:20:00,207.3,207.43,206.78,206.96,214645.0,207.3,207.43,206.78,206.96,214645.0
2021-09-20 14:30:00,206.97,207.12,206.53,206.94,143661.0,206.97,207.12,206.53,206.94,143661.0
2021-09-20 14:40:00,206.92,207.55,206.92,207.31,167880.0,206.92,207.55,206.92,207.31,167880.0
2021-09-20 14:50:00,207.28,207.5,206.78,207.06,131222.0,207.28,207.5,206.78,207.06,131222.0
2021-09-20 15:00:00,207.03,207.48,206.76,206.96,106220.0,207.03,207.48,206.76,206.96,106220.0
2021-09-20 15:10:00,206.99,207.16,206.57,206.67,115496.0,206.99,207.16,206.57,206.67,115496.0
2021-09-20 15:20:00,206.67,207.99,206.65,207.99,151020.0,206.67,207.99,206.65,207.99,151020.0
2021-09-20 15:30:00,207.98,208.69,207.91,208.45,205502.0,207.98,208.69,207.91,208.45,205502.0
2021-09-20 15:40:00,208.47,209.08,208.47,208.94,231185.0,208.47,209.08,208.47,208.94,231185.0
2021-09-20 15:50:00,208.99,209.83,208.95,209.43,427280.0,208.99,209.83,208.95,209.43,427280.0
2021-09-21 09:30:00,210.25,211.76,209.95,211.63,408159.0,210.25,211.76,209.95,211.63,408159.0
2021-09-21 09:40:00,211.67,211.75,210.02,211.19,287891.0,211.67,211.75,210.02,211.19,287891.0
2021-09-21 09:50:00,211.16,211.24,209.38,209.86,203060.0,211.16,211.24,209.38,209.86,203060.0
2021-09-21 10:00:00,209.82,209.97,208.63,208.7,212816.0,209.82,209.97,208.63,208.7,212816.0
2021-09-21 10:10:00,208.66,209.27,208.54,209.09,175245.0,208.66,209.27,208.54,209.09,175245.0
2021-09-21 10:20:00,209.14,209.2,208.26,208.93,182407.0,209.14,209.2,208.26,208.93,182407.0
2021-09-21 10:30:00,209.0,209.36,208.52,208.95,159576.0,209.0,209.36,208.52,208.95,159576.0
2021-09-21 10:40:00,208.99,209.1,207.98,208.03,171065.0,208.99,209.1,207.98,208.03,171065.0
2021-09-21 10:50:00,208.02,208.35,207.72,208.27,156999.0,208.02,208.35,207.72,208.27,156999.0
2021-09-21 11:00:00,208.23,208.98,207.85,208.89,130341.0,208.23,208.98,207.85,208.89,130341.0
2021-09-21 11:10:00,208.93,208.99,207.87,208.03,128321.0,208.93,208.99,207.87,208.03,128321.0
2021-09-21 11:20:00,207.99,208.22,207.72,208.0,113624.0,207.99,208.22,207.72,208.0,113624.0
2021-09-21 11:30:00,208.08,209.2,208.04,208.77,170566.0,208.08,209.2,208.04,208.77,170566.0
2021-09-21 11:40:00,208.86,209.06,208.6,208.97,78765.0,208.86,209.06,208.6,208.97,78765.0
2021-09-21 11:50:00,208.91,209.28,208.79,209.2,73509.0,208.91,209.28,208.79,209.2,73509.0
2021-09-21 12:00:00,209.21,209.91,209.19,209.81,142516.0,209.21,209.91,209.19,209.81,142516.0
2021-09-21 12:10:00,209.78,209.86,209.42,209.61,87286.0,209.78,209.86,209.42,209.61,87286.0
2021-09-21 12:20:00,209.62,209.99,209.4,209.64,107578.0,209.62,209.99,209.4,209.64,107578.0
2021-09-21 12:30:00,209.64,209.79,209.4,209.62,67821.0,209.64,209.79,209.4,209.62,67821.0
2021-09-21 12:40:00,209.59,209.78,209.43,209.55,62361.0,209.59,209.78,209.43,209.55,62361.0
2021-09-21 12:50:00,209.61,209.63,208.7,209.15,115057.0,209.61,209.63,208.7,209.15,115057.0
2021-09-21 13:00:00,209.21,209.34,208.75,209.01,67766.0,209.21,209.34,208.75,209.01,67766.0
2021-09-21 13:10:00,209.03,209.16,208.8,209.15,41901.0,209.03,209.16,208.8,209.15,41901.0
2021-09-21 13:20:00,209.14,209.34,208.54,208.68,69205.0,209.14,209.34,208.54,208.68,69205.0
2021-09-21 13:30:00,208.76,209.02,208.62,208.98,58498.0,208.76,209.02,208.62,208.98,58498.0
2021-09-21 13:40:00,208.99,209.02,208.66,208.89,49133.0,208.99,209.02,208.66,208.89,49133.0
2021-09-21 13:50:00,208.85,209.19,208.4,208.59,75065.0,208.85,209.19,208.4,208.59,75065.0
2021-09-21 14:00:00,208.55,209.02,208.54,208.86,80354.0,208.55,209.02,208.54,208.86,80354.0
2021-09-21 14:10:00,208.75,208.91,208.6,208.6,53927.0,208.75,208.91,208.6,208.6,53927.0
2021-09-21 14:20:00,208.6,208.62,208.18,208.36,140494.0,208.6,208.62,208.18,208.36,140494.0
2021-09-21 14:30:00,208.3,208.66,208.3,208.58,72628.0,208.3,208.66,208.3,208.58,72628.0
2021-09-21 14:40:00,208.63,208.93,208.57,208.82,78381.0,208.63,208.93,208.57,208.82,78381.0
2021-09-21 14:50:00,208.84,209.73,208.77,209.28,138069.0,208.84,209.73,208.77,209.28,138069.0
2021-09-21 15:00:00,209.3,209.65,209.24,209.48,102910.0,209.3,209.65,209.24,209.48,102910.0
2021-09-21 15:10:00,209.48,209.75,209.18,209.19,137256.0,209.48,209.75,209.18,209.19,137256.0
2021-09-21 15:20:00,209.23,209.81,209.23,209.7,111877.0,209.23,209.81,209.23,209.7,111877.0
2021-09-21 15:30:00,209.65,209.96,209.57,209.6,139525.0,209.65,209.96,209.57,209.6,139525.0
2021-09-21 15:40:00,209.54,209.73,208.92,208.93,146576.0,209.54,209.73,208.92,208.93,146576.0
2021-09-21 15:50:00,208.95,209.22,208.5,208.52,291241.0,208.95,209.22,208.5,208.52,291241.0
2021-09-22 09:30:00,209.99,212.43,209.65,212.33,570026.0,209.99,212.43,209.65,212.33,570026.0
2021-09-22 09:40:00,212.39,213.69,211.77,213.5,583740.0,212.39,213.69,211.77,213.5,583740.0
2021-09-22 09:50:00,213.45,214.84,213.45,214.54,350684.0,213.45,214.84,213.45,214.54,350684.0
2021-09-22 10:00:00,214.57,214.8,213.82,213.93,244728.0,214.57,214.8,213.82,213.93,244728.0
2021-09-22 10:10:00,213.92,214.53,213.55,214.5,151451.0,213.92,214.53,213.55,214.5,151451.0
2021-09-22 10:20:00,214.5,214.56,213.73,213.98,133726.0,214.5,214.56,213.73,213.98,133726.0
2021-09-22 10:30:00,214.04,214.48,213.68,214.11,140189.0,214.04,214.48,213.68,214.11,140189.0
2021-09-22 10:40:00,214.05,214.53,213.75,214.1,146398.0,214.05,214.53,213.75,214.1,146398.0
2021-09-22 10:50:00,214.11,214.44,214.04,214.41,84535.0,214.11,214.44,214.04,214.41,84535.0
2021-09-22 11:00:00,214.42,214.73,214.25,214.43,166584.0,214.42,214.73,214.25,214.43,166584.0
2021-09-22 11:10:00,214.44,215.42,214.4,215.3,261536.0,214.44,215.42,214.4,215.3,261536.0
2021-09-22 11:20:00,215.28,215.55,215.09,215.5,183740.0,215.28,215.55,215.09,215.5,183740.0
2021-09-22 11:30:00,215.48,215.71,215.31,215.4,151716.0,215.48,215.71,215.31,215.4,151716.0
2021-09-22 11:40:00,215.37,215.7,215.19,215.6,153764.0,215.37,215.7,215.19,215.6,153764.0
2021-09-22 11:50:00,215.6,216.1,215.5,215.62,174115.0,215.6,216.1,215.5,215.62,174115.0
2021-09-22 12:00:00,215.66,215.79,215.51,215.78,85247.0,215.66,215.79,215.51,215.78,85247.0
2021-09-22 12:10:00,215.76,215.92,215.26,215.54,109151.0,215.76,215.92,215.26,215.54,109151.0
2021-09-22 12:20:00,215.51,215.89,215.4,215.86,90429.0,215.51,215.89,215.4,215.86,90429.0
2021-09-22 12:30:00,215.9,216.28,215.86,216.24,170907.0,215.9,216.28,215.86,216.24,170907.0
2021-09-22 12:40:00,216.22,216.41,216.08,216.39,110084.0,216.22,216.41,216.08,216.39,110084.0
2021-09-22 12:50:00,216.4,216.46,216.18,216.32,109594.0,216.4,216.46,216.18,216.32,109594.0
2021-09-22 13:00:00,216.29,216.44,215.91,216.15,126345.0,216.29,216.44,215.91,216.15,126345.0
2021-09-22 13:10:00,216.18,216.59,216.11,216.48,119766.0,216.18,216.59,216.11,216.48,119766.0
2021-09-22 13:20:00,216.5,216.7,216.41,216.64,117707.0,216.5,216.7,216.41,216.64,117707.0
2021-09-22 13:30:00,216.63,216.8,216.56,216.78,98564.0,216.63,216.8,216.56,216.78,98564.0
2021-09-22 13:40:00,216.77,216.87,216.53,216.54,100505.0,216.77,216.87,216.53,216.54,100505.0
2021-09-22 13:50:00,216.54,216.55,216.06,216.23,115024.0,216.54,216.55,216.06,216.23,115024.0
2021-09-22 14:00:00,216.18,217.34,215.57,217.05,271287.0,216.18,217.34,215.57,217.05,271287.0
2021-09-22 14:10:00,217.1,217.62,217.01,217.29,129922.0,217.1,217.62,217.01,217.29,129922.0
2021-09-22 14:20:00,217.29,217.7,216.63,217.63,180056.0,217.29,217.7,216.63,217.63,180056.0
2021-09-22 14:30:00,217.6,217.99,217.18,217.35,235830.0,217.6,217.99,217.18,217.35,235830.0
2021-09-22 14:40:00,217.22,217.22,215.85,215.92,189709.0,217.22,217.22,215.85,215.92,189709.0
2021-09-22 14:50:00,215.79,216.77,215.44,216.53,199035.0,215.79,216.77,215.44,216.53,199035.0
2021-09-22 15:00:00,216.58,216.69,216.02,216.54,146695.0,216.58,216.69,216.02,216.54,146695.0
2021-09-22 15:10:00,216.57,217.41,216.24,217.28,171053.0,216.57,217.41,216.24,217.28,171053.0
2021-09-22 15:20:00,217.29,217.5,216.86,217.12,171675.0,217.29,217.5,216.86,217.12,171675.0
2021-09-22 15:30:00,217.15,217.54,216.68,217.53,181334.0,217.15,217.54,216.68,217.53,181334.0
2021-09-22 15:40:00,217.51,217.63,216.85,216.88,186886.0,217.51,217.63,216.85,216.88,186886.0
2021-09-22 15:50:00,216.82,217.22,216.68,217.06,370953.0,216.82,217.22,216.68,217.06,370953.0
2021-09-23 09:30:00,217.81,218.79,217.15,218.67,475757.0,217.81,218.79,217.15,218.67,475757.0
2021-09-23 09:40:00,218.65,219.32,218.59,219.0,294094.0,218.65,219.32,218.59,219.0,294094.0
2021-09-23 09:50:00,219.05,219.23,217.93,218.44,175811.0,219.05,219.23,217.93,218.44,175811.0
2021-09-23 10:00:00,218.45,218.9,218.27,218.66,138216.0,218.45,218.9,218.27,218.66,138216.0
2021-09-23 10:10:00,218.69,219.87,218.68,219.45,385730.0,218.69,219.87,218.68,219.45,385730.0
2021-09-23 10:20:00,219.46,219.96,219.41,219.78,167197.0,219.46,219.96,219.41,219.78,167197.0
2021-09-23 10:30:00,219.83,220.1,219.63,220.07,296611.0,219.83,220.1,219.63,220.07,296611.0
2021-09-23 10:40:00,220.08,220.47,220.02,220.24,221044.0,220.08,220.47,220.02,220.24,221044.0
2021-09-23 10:50:00,220.21,220.53,220.14,220.46,165554.0,220.21,220.53,220.14,220.46,165554.0
2021-09-23 11:00:00,220.46,220.7,220.31,220.68,190573.0,220.46,220.7,220.31,220.68,190573.0
2021-09-23 11:10:00,220.68,221.44,220.64,221.35,248970.0,220.68,221.44,220.64,221.35,248970.0
2021-09-23 11:20:00,221.4,221.64,221.02,221.06,246447.0,221.4,221.64,221.02,221.06,246447.0
2021-09-23 11:30:00,221.05,221.09,220.72,220.74,198950.0,221.05,221.09,220.72,220.74,198950.0
2021-09-23 11:40:00,220.72,221.11,220.64,221.09,123057.0,220.72,221.11,220.64,221.09,123057.0
2021-09-23 11:50:00,221.1,221.34,221.03,221.17,80851.0,221.1,221.34,221.03,221.17,80851.0
2021-09-23 12:00:00,221.14,221.5,220.81,221.44,129841.0,221.14,221.5,220.81,221.44,129841.0
2021-09-23 12:10:00,221.45,221.78,221.35,221.7,139968.0,221.45,221.78,221.35,221.7,139968.0
2021-09-23 12:20:00,221.72,221.95,221.54,221.92,106020.0,221.72,221.95,221.54,221.92,106020.0
2021-09-23 12:30:00,221.92,221.94,221.64,221.7,109463.0,221.92,221.94,221.64,221.7,109463.0
2021-09-23 12:40:00,221.71,222.18,221.7,222.18,166646.0,221.71,222.18,221.7,222.18,166646.0
2021-09-23 12:50:00,222.18,222.29,222.06,222.2,151854.0,222.18,222.29,222.06,222.2,151854.0
2021-09-23 13:00:00,222.24,222.62,222.16,222.54,155743.0,222.24,222.62,222.16,222.54,155743.0
2021-09-23 13:10:00,222.5,222.61,222.22,222.35,139963.0,222.5,222.61,222.22,222.35,139963.0
2021-09-23 13:20:00,222.35,222.35,222.11,222.18,86829.0,222.35,222.35,222.11,222.18,86829.0
2021-09-23 13:30:00,222.19,222.26,221.93,222.15,121595.0,222.19,222.26,221.93,222.15,121595.0
2021-09-23 13:40:00,222.19,222.37,222.12,222.32,93195.0,222.19,222.37,222.12,222.32,93195.0
2021-09-23 13:50:00,222.28,222.33,222.06,222.23,103222.0,222.28,222.33,222.06,222.23,103222.0
2021-09-23 14:00:00,222.26,222.28,221.97,222.06,107222.0,222.26,222.28,221.97,222.06,107222.0
2021-09-23 14:10:00,222.05,222.05,221.63,222.0,157723.0,222.05,222.05,221.63,222.0,157723.0
2021-09-23 14:20:00,222.0,222.3,221.97,222.19,143527.0,222.0,222.3,221.97,222.19,143527.0
2021-09-23 14:30:00,222.21,222.29,221.71,221.71,130635.0,222.21,222.29,221.71,221.71,130635.0
2021-09-23 14:40:00,221.73,221.78,221.15,221.2,210111.0,221.73,221.78,221.15,221.2,210111.0
2021-09-23 14:50:00,221.18,221.39,221.09,221.24,158261.0,221.18,221.39,221.09,221.24,158261.0
2021-09-23 15:00:00,221.26,221.28,220.71,220.79,182990.0,221.26,221.28,220.71,220.79,182990.0
2021-09-23 15:10:00,220.79,220.8,220.41,220.46,209456.0,220.79,220.8,220.41,220.46,209456.0
2021-09-23 15:20:00,220.45,220.69,220.4,220.58,170772.0,220.45,220.69,220.4,220.58,170772.0
2021-09-23 15:30:00,220.58,221.21,220.48,221.07,177840.0,220.58,221.21,220.48,221.07,177840.0
2021-09-23 15:40:00,221.07,221.2,220.8,221.01,167038.0,221.07,221.2,220.8,221.01,167038.0
2021-09-23 15:50:00,220.99,221.27,220.91,221.09,265417.0,220.99,221.27,220.91,221.09,265417.0
2021-09-24 09:30:00,219.13,221.56,218.66,220.78,415782.0,219.13,221.56,218.66,220.78,415782.0
2021-09-24 09:40:00,220.88,221.3,219.03,219.15,290449.0,220.88,221.3,219.03,219.15,290449.0
2021-09-24 09:50:00,219.16,220.98,219.09,220.84,247953.0,219.16,220.98,219.09,220.84,247953.0
2021-09-24 10:00:00,220.9,221.78,220.38,221.6,261172.0,220.9,221.78,220.38,221.6,261172.0
2021-09-24 10:10:00,221.58,221.77,221.03,221.34,227826.0,221.58,221.77,221.03,221.34,227826.0
2021-09-24 10:20:00,221.37,222.27,221.36,221.84,272851.0,221.37,222.27,221.36,221.84,272851.0
2021-09-24 10:30:00,221.9,222.33,221.41,222.09,286238.0,221.9,222.33,221.41,222.09,286238.0
2021-09-24 10:40:00,222.07,222.41,221.62,222.02,193277.0,222.07,222.41,221.62,222.02,193277.0
2021-09-24 10:50:00,222.02,222.28,221.62,221.98,182397.0,222.02,222.28,221.62,221.98,182397.0
2021-09-24 11:00:00,222.02,222.09,221.5,221.7,138957.0,222.02,222.09,221.5,221.7,138957.0
2021-09-24 11:10:00,221.7,221.75,221.24,221.48,140016.0,221.7,221.75,221.24,221.48,140016.0
2021-09-24 11:20:00,221.44,221.44,220.76,220.97,132457.0,221.44,221.44,220.76,220.97,132457.0
2021-09-24 11:30:00,220.93,221.21,220.81,221.11,82984.0,220.93,221.21,220.81,221.11,82984.0
2021-09-24 11:40:00,221.11,221.27,220.98,221.0,81110.0,221.11,221.27,220.98,221.0,81110.0
2021-09-24 11:50:00,220.99,221.72,220.91,221.7,126615.0,220.99,221.72,220.91,221.7,126615.0
2021-09-24 12:00:00,221.7,221.91,221.65,221.84,106570.0,221.7,221.91,221.65,221.84,106570.0
2021-09-24 12:10:00,221.83,222.0,221.8,221.89,104642.0,221.83,222.0,221.8,221.89,104642.0
2021-09-24 12:20:00,221.92,222.02,221.61,221.74,115922.0,221.92,222.02,221.61,221.74,115922.0
2021-09-24 12:30:00,221.78,221.89,221.48,221.68,60798.0,221.78,221.89,221.48,221.68,60798.0
2021-09-24 12:40:00,221.65,221.84,221.37,221.44,76380.0,221.65,221.84,221.37,221.44,76380.0
2021-09-24 12:50:00,221.47,221.6,221.31,221.43,39586.0,221.47,221.6,221.31,221.43,39586.0
2021-09-24 13:00:00,221.42,221.55,221.25,221.27,43859.0,221.42,221.55,221.25,221.27,43859.0
2021-09-24 13:10:00,221.31,221.4,221.03,221.15,105178.0,221.31,221.4,221.03,221.15,105178.0
2021-09-24 13:20:00,221.15,221.3,221.01,221.01,40726.0,221.15,221.3,221.01,221.01,40726.0
2021-09-24 13:30:00,221.01,221.15,220.85,220.97,76872.0,221.01,221.15,220.85,220.97,76872.0
2021-09-24 13:40:00,220.97,221.17,220.88,221.11,35124.0,220.97,221.17,220.88,221.11,35124.0
2021-09-24 13:50:00,221.12,221.25,220.67,220.67,80114.0,221.12,221.25,220.67,220.67,80114.0
2021-09-24 14:00:00,220.67,220.87,220.6,220.78,59102.0,220.67,220.87,220.6,220.78,59102.0
2021-09-24 14:10:00,220.8,220.96,220.72,220.81,73482.0,220.8,220.96,220.72,220.81,73482.0
2021-09-24 14:20:00,220.82,220.94,220.72,220.81,26650.0,220.82,220.94,220.72,220.81,26650.0
2021-09-24 14:30:00,220.83,220.89,220.72,220.78,39911.0,220.83,220.89,220.72,220.78,39911.0
2021-09-24 14:40:00,220.78,221.0,220.66,220.95,55531.0,220.78,221.0,220.66,220.95,55531.0
2021-09-24 14:50:00,220.97,221.37,220.93,221.33,50260.0,220.97,221.37,220.93,221.33,50260.0
2021-09-24 15:00:00,221.36,221.36,220.91,221.02,38573.0,221.36,221.36,220.91,221.02,38573.0
2021-09-24 15:10:00,221.02,221.37,220.96,221.22,55155.0,221.02,221.37,220.96,221.22,55155.0
2021-09-24 15:20:00,221.2,221.55,221.14,221.33,80710.0,221.2,221.55,221.14,221.33,80710.0
2021-09-24 15:30:00,221.35,221.45,221.15,221.45,74039.0,221.35,221.45,221.15,221.45,74039.0
2021-09-24 15:40:00,221.43,221.7,221.4,221.65,88845.0,221.43,221.7,221.4,221.65,88845.0
2021-09-24 15:50:00,221.65,221.85,221.31,221.39,252161.0,221.65,221.85,221.31,221.39,252161.0
2021-09-27 09:30:00,224.0,227.23,224.0,226.82,1101837.0,224.0,227.23,224.0,226.82,1101837.0
2021-09-27 09:40:00,226.87,228.22,226.62,227.93,554799.0,226.87,228.22,226.62,227.93,554799.0
2021-09-27 09:50:00,227.96,228.6,227.6,227.93,512227.0,227.96,228.6,227.6,227.93,512227.0
2021-09-27 10:00:00,227.95,228.45,227.27,227.61,375395.0,227.95,228.45,227.27,227.61,375395.0
2021-09-27 10:10:00,227.61,227.8,227.14,227.44,259450.0,227.61,227.8,227.14,227.44,259450.0
2021-09-27 10:20:00,227.49,228.0,227.3,227.42,176749.0,227.49,228.0,227.3,227.42,176749.0
2021-09-27 10:30:00,227.5,227.63,227.03,227.2,166724.0,227.5,227.63,227.03,227.2,166724.0
2021-09-27 10:40:00,227.19,228.0,227.18,227.47,181239.0,227.19,228.0,227.18,227.47,181239.0
2021-09-27 10:50:00,227.46,227.51,226.36,226.72,176068.0,227.46,227.51,226.36,226.72,176068.0
2021-09-27 11:00:00,226.74,226.85,225.83,226.29,172504.0,226.74,226.85,225.83,226.29,172504.0
2021-09-27 11:10:00,226.23,226.4,225.87,225.98,154356.0,226.23,226.4,225.87,225.98,154356.0
2021-09-27 11:20:00,225.99,226.28,225.72,226.21,152515.0,225.99,226.28,225.72,226.21,152515.0
2021-09-27 11:30:00,226.25,226.53,226.17,226.32,188136.0,226.25,226.53,226.17,226.32,188136.0
2021-09-27 11:40:00,226.32,226.69,226.14,226.57,173499.0,226.32,226.69,226.14,226.57,173499.0
2021-09-27 11:50:00,226.53,226.67,226.31,226.62,118356.0,226.53,226.67,226.31,226.62,118356.0
2021-09-27 12:00:00,226.63,226.63,226.1,226.16,81801.0,226.63,226.63,226.1,226.16,81801.0
2021-09-27 12:10:00,226.2,226.27,226.0,226.06,76454.0,226.2,226.27,226.0,226.06,76454.0
2021-09-27 12:20:00,226.06,226.24,225.87,226.18,116472.0,226.06,226.24,225.87,226.18,116472.0
2021-09-27 12:30:00,226.15,226.43,226.03,226.41,160784.0,226.15,226.43,226.03,226.41,160784.0
2021-09-27 12:40:00,226.42,226.43,225.9,226.0,90928.0,226.42,226.43,225.9,226.0,90928.0
2021-09-27 12:50:00,226.0,226.05,225.08,225.19,191372.0,226.0,226.05,225.08,225.19,191372.0
2021-09-27 13:00:00,225.13,225.34,224.86,224.95,145609.0,225.13,225.34,224.86,224.95,145609.0
2021-09-27 13:10:00,224.93,225.09,224.73,225.03,111282.0,224.93,225.09,224.73,225.03,111282.0
2021-09-27 13:20:00,225.02,225.04,224.7,224.79,91420.0,225.02,225.04,224.7,224.79,91420.0
2021-09-27 13:30:00,224.78,225.1,224.66,225.05,116411.0,224.78,225.1,224.66,225.05,116411.0
2021-09-27 13:40:00,225.04,225.28,224.77,224.85,144392.0,225.04,225.28,224.77,224.85,144392.0
2021-09-27 13:50:00,224.82,225.33,224.81,225.2,89031.0,224.82,225.33,224.81,225.2,89031.0
2021-09-27 14:00:00,225.2,225.36,225.13,225.19,73703.0,225.2,225.36,225.13,225.19,73703.0
2021-09-27 14:10:00,225.2,225.29,224.97,225.22,75080.0,225.2,225.29,224.97,225.22,75080.0
2021-09-27 14:20:00,225.15,225.71,224.89,225.69,98855.0,225.15,225.71,224.89,225.69,98855.0
2021-09-27 14:30:00,225.69,225.71,224.81,225.02,116478.0,225.69,225.71,224.81,225.02,116478.0
2021-09-27 14:40:00,225.05,225.36,224.94,224.95,86307.0,225.05,225.36,224.94,224.95,86307.0
2021-09-27 14:50:00,224.98,225.26,224.96,225.16,69484.0,224.98,225.26,224.96,225.16,69484.0
2021-09-27 15:00:00,225.18,225.18,224.86,225.04,46818.0,225.18,225.18,224.86,225.04,46818.0
2021-09-27 15:10:00,225.05,225.23,224.79,224.89,47519.0,225.05,225.23,224.79,224.89,47519.0
2021-09-27 15:20:00,224.95,225.09,224.47,224.51,89054.0,224.95,225.09,224.47,224.51,89054.0
2021-09-27 15:30:00,224.52,224.65,224.11,224.34,132371.0,224.52,224.65,224.11,224.34,132371.0
2021-09-27 15:40:00,224.34,224.46,224.13,224.23,211683.0,224.34,224.46,224.13,224.23,211683.0
2021-09-27 15:50:00,224.25,224.4,223.87,224.17,330620.0,224.25,224.4,223.87,224.17,330620.0
2021-09-28 09:30:00,222.9,223.89,221.92,223.71,327440.0,222.9,223.89,221.92,223.71,327440.0
2021-09-28 09:40:00,223.73,224.58,221.76,222.29,225558.0,223.73,224.58,221.76,222.29,225558.0
2021-09-28 09:50:00,222.32,222.62,221.1,221.7,190035.0,222.32,222.62,221.1,221.7,190035.0
2021-09-28 10:00:00,221.62,221.79,220.43,220.54,273192.0,221.62,221.79,220.43,220.54,273192.0
2021-09-28 10:10:00,220.53,221.09,220.26,220.34,140101.0,220.53,221.09,220.26,220.34,140101.0
2021-09-28 10:20:00,220.34,220.67,219.52,220.11,252787.0,220.34,220.67,219.52,220.11,252787.0
2021-09-28 10:30:00,220.07,220.75,219.3,220.66,247834.0,220.07,220.75,219.3,220.66,247834.0
2021-09-28 10:40:00,220.66,221.1,220.53,220.59,188928.0,220.66,221.1,220.53,220.59,188928.0
2021-09-28 10:50:00,220.55,220.85,219.93,220.75,113700.0,220.55,220.85,219.93,220.75,113700.0
2021-09-28 11:00:00,220.79,221.04,219.48,219.56,101094.0,220.79,221.04,219.48,219.56,101094.0
2021-09-28 11:10:00,219.53,219.74,218.82,219.64,178053.0,219.53,219.74,218.82,219.64,178053.0
2021-09-28 11:20:00,219.63,220.07,219.52,219.95,92484.0,219.63,220.07,219.52,219.95,92484.0
2021-09-28 11:30:00,219.91,220.18,219.46,219.89,73725.0,219.91,220.18,219.46,219.89,73725.0
2021-09-28 11:40:00,219.84,219.99,219.36,219.36,89578.0,219.84,219.99,219.36,219.36,89578.0
2021-09-28 11:50:00,219.36,219.38,218.86,219.17,91468.0,219.36,219.38,218.86,219.17,91468.0
2021-09-28 12:00:00,219.15,219.23,218.82,219.1,176134.0,219.15,219.23,218.82,219.1,176134.0
2021-09-28 12:10:00,219.1,219.74,219.01,219.45,133264.0,219.1,219.74,219.01,219.45,133264.0
2021-09-28 12:20:00,219.43,219.75,219.31,219.49,107156.0,219.43,219.75,219.31,219.49,107156.0
2021-09-28 12:30:00,219.48,219.5,219.04,219.15,77321.0,219.48,219.5,219.04,219.15,77321.0
2021-09-28 12:40:00,219.13,219.15,218.67,218.72,72968.0,219.13,219.15,218.67,218.72,72968.0
2021-09-28 12:50:00,218.68,219.12,218.52,218.65,109430.0,218.68,219.12,218.52,218.65,109430.0
2021-09-28 13:00:00,218.64,219.28,218.48,219.14,127654.0,218.64,219.28,218.48,219.14,127654.0
2021-09-28 13:10:00,219.14,219.4,219.0,219.17,108624.0,219.14,219.4,219.0,219.17,108624.0
2021-09-28 13:20:00,219.16,219.79,219.12,219.47,127006.0,219.16,219.79,219.12,219.47,127006.0
2021-09-28 13:30:00,219.45,219.63,216.42,218.16,921848.0,219.45,219.63,216.42,218.16,921848.0
2021-09-28 13:40:00,218.14,218.26,217.62,217.94,277440.0,218.14,218.26,217.62,217.94,277440.0
2021-09-28 13:50:00,217.93,218.66,217.86,218.2,162361.0,217.93,218.66,217.86,218.2,162361.0
2021-09-28 14:00:00,218.26,218.37,217.81,218.07,112333.0,218.26,218.37,217.81,218.07,112333.0
2021-09-28 14:10:00,218.0,218.71,217.53,218.68,112381.0,218.0,218.71,217.53,218.68,112381.0
2021-09-28 14:20:00,218.71,219.09,218.45,219.06,105511.0,218.71,219.09,218.45,219.06,105511.0
2021-09-28 14:30:00,218.99,219.07,218.57,218.98,110583.0,218.99,219.07,218.57,218.98,110583.0
2021-09-28 14:40:00,219.03,219.95,218.98,219.85,124223.0,219.03,219.95,218.98,219.85,124223.0
2021-09-28 14:50:00,219.91,220.08,219.74,219.8,110101.0,219.91,220.08,219.74,219.8,110101.0
2021-09-28 15:00:00,219.77,220.49,219.56,220.24,151872.0,219.77,220.49,219.56,220.24,151872.0
2021-09-28 15:10:00,220.27,220.59,220.01,220.01,148637.0,220.27,220.59,220.01,220.01,148637.0
2021-09-28 15:20:00,220.05,220.15,219.32,219.42,194621.0,220.05,220.15,219.32,219.42,194621.0
2021-09-28 15:30:00,219.4,219.7,219.01,219.16,183216.0,219.4,219.7,219.01,219.16,183216.0
2021-09-28 15:40:00,219.09,219.44,218.38,218.4,184866.0,219.09,219.44,218.38,218.4,184866.0
2021-09-28 15:50:00,218.35,218.69,218.02,218.42,397565.0,218.35,218.69,218.02,218.42,397565.0
2021-09-29 09:30:00,227.8,227.8,224.86,226.45,1331412.0,227.8,227.8,224.86,226.45,1331412.0
2021-09-29 09:40:00,226.44,227.85,225.46,226.6,1066526.0,226.44,227.85,225.46,226.6,1066526.0
2021-09-29 09:50:00,226.66,228.45,226.62,227.96,844732.0,226.66,228.45,226.62,227.96,844732.0
2021-09-29 10:00:00,228.02,228.63,227.36,228.4,695036.0,228.02,228.63,227.36,228.4,695036.0
2021-09-29 10:10:00,228.4,228.9,228.0,228.61,651786.0,228.4,228.9,228.0,228.61,651786.0
2021-09-29 10:20:00,228.65,229.16,228.12,228.22,540296.0,228.65,229.16,228.12,228.22,540296.0
2021-09-29 10:30:00,228.16,228.28,227.31,227.49,446107.0,228.16,228.28,227.31,227.49,446107.0
2021-09-29 10:40:00,227.49,229.35,227.49,229.09,452000.0,227.49,229.35,227.49,229.09,452000.0
2021-09-29 10:50:00,229.12,229.94,229.07,229.85,533180.0,229.12,229.94,229.07,229.85,533180.0
2021-09-29 11:00:00,229.87,229.93,229.28,229.51,384421.0,229.87,229.93,229.28,229.51,384421.0
2021-09-29 11:10:00,229.51,229.8,229.23,229.27,355054.0,229.51,229.8,229.23,229.27,355054.0
2021-09-29 11:20:00,229.27,229.35,228.61,228.76,294948.0,229.27,229.35,228.61,228.76,294948.0
2021-09-29 11:30:00,228.76,228.76,227.48,227.53,317917.0,228.76,228.76,227.48,227.53,317917.0
2021-09-29 11:40:00,227.54,227.61,226.61,226.75,302488.0,227.54,227.61,226.61,226.75,302488.0
2021-09-29 11:50:00,226.76,227.61,226.53,227.59,287092.0,226.76,227.61,226.53,227.59,287092.0
2021-09-29 12:00:00,227.61,227.84,227.11,227.43,276416.0,227.61,227.84,227.11,227.43,276416.0
2021-09-29 12:10:00,227.39,227.4,226.38,226.76,239406.0,227.39,227.4,226.38,226.76,239406.0
2021-09-29 12:20:00,226.77,226.77,225.7,225.94,233416.0,226.77,226.77,225.7,225.94,233416.0
2021-09-29 12:30:00,225.9,226.51,225.81,225.84,243478.0,225.9,226.51,225.81,225.84,243478.0
2021-09-29 12:40:00,225.81,226.05,225.56,225.97,177907.0,225.81,226.05,225.56,225.97,177907.0
2021-09-29 12:50:00,225.9,226.44,225.64,226.33,207392.0,225.9,226.44,225.64,226.33,207392.0
2021-09-29 13:00:00,226.32,226.33,225.67,225.93,141715.0,226.32,226.33,225.67,225.93,141715.0
2021-09-29 13:10:00,225.9,226.33,225.42,226.22,163575.0,225.9,226.33,225.42,226.22,163575.0
2021-09-29 13:20:00,226.16,226.78,225.9,225.97,130219.0,226.16,226.78,225.9,225.97,130219.0
2021-09-29 13:30:00,225.93,225.96,225.25,225.42,152176.0,225.93,225.96,225.25,225.42,152176.0
2021-09-29 13:40:00,225.42,225.72,225.18,225.6,189098.0,225.42,225.72,225.18,225.6,189098.0
2021-09-29 13:50:00,225.58,226.68,225.45,225.88,314947.0,225.58,226.68,225.45,225.88,314947.0
2021-09-29 14:00:00,225.83,226.59,225.83,226.48,181762.0,225.83,226.59,225.83,226.48,181762.0
2021-09-29 14:10:00,226.51,227.1,226.5,226.86,215775.0,226.51,227.1,226.5,226.86,215775.0
2021-09-29 14:20:00,226.82,226.88,226.46,226.56,132896.0,226.82,226.88,226.46,226.56,132896.0
2021-09-29 14:30:00,226.59,226.83,226.32,226.32,131784.0,226.59,226.83,226.32,226.32,131784.0
2021-09-29 14:40:00,226.34,226.69,225.58,226.26,172971.0,226.34,226.69,225.58,226.26,172971.0
2021-09-29 14:50:00,226.35,226.52,226.25,226.33,112731.0,226.35,226.52,226.25,226.33,112731.0
2021-09-29 15:00:00,226.34,226.63,226.15,226.33,194442.0,226.34,226.63,226.15,226.33,194442.0
2021-09-29 15:10:00,226.36,226.87,226.24,226.87,129970.0,226.36,226.87,226.24,226.87,129970.0
2021-09-29 15:20:00,226.84,226.85,226.42,226.5,156425.0,226.84,226.85,226.42,226.5,156425.0
2021-09-29 15:30:00,226.48,226.65,226.25,226.38,185599.0,226.48,226.65,226.25,226.38,185599.0
2021-09-29 15:40:00,226.37,226.38,225.94,226.04,180896.0,226.37,226.38,225.94,226.04,180896.0
2021-09-29 15:50:00,226.04,226.14,225.16,225.38,409601.0,226.04,226.14,225.16,225.38,409601.0
2021-09-30 09:30:00,226.08,226.15,222.55,223.12,799145.0,226.08,226.15,222.55,223.12,799145.0
2021-09-30 09:40:00,223.16,223.93,222.8,223.76,384736.0,223.16,223.93,222.8,223.76,384736.0
2021-09-30 09:50:00,223.8,224.54,223.33,223.8,474546.0,223.8,224.54,223.33,223.8,474546.0
2021-09-30 10:00:00,223.86,223.86,221.98,222.6,372864.0,223.86,223.86,221.98,222.6,372864.0
2021-09-30 10:10:00,222.61,222.98,222.19,222.58,202659.0,222.61,222.98,222.19,222.58,202659.0
2021-09-30 10:20:00,222.51,222.6,221.75,221.83,206521.0,222.51,222.6,221.75,221.83,206521.0
2021-09-30 10:30:00,221.87,222.6,221.49,222.21,256202.0,221.87,222.6,221.49,222.21,256202.0
2021-09-30 10:40:00,222.16,222.16,221.57,221.76,221539.0,222.16,222.16,221.57,221.76,221539.0
2021-09-30 10:50:00,221.72,221.85,221.15,221.37,227360.0,221.72,221.85,221.15,221.37,227360.0
2021-09-30 11:00:00,221.35,222.77,221.21,222.68,225949.0,221.35,222.77,221.21,222.68,225949.0
2021-09-30 11:10:00,222.68,223.43,222.48,223.15,313971.0,222.68,223.43,222.48,223.15,313971.0
2021-09-30 11:20:00,223.11,223.36,222.84,223.18,128529.0,223.11,223.36,222.84,223.18,128529.0
2021-09-30 11:30:00,223.16,223.18,222.09,222.36,147637.0,223.16,223.18,222.09,222.36,147637.0
2021-09-30 11:40:00,222.31,222.38,221.61,221.83,137952.0,222.31,222.38,221.61,221.83,137952.0
2021-09-30 11:50:00,221.86,221.99,221.61,221.86,87834.0,221.86,221.99,221.61,221.86,87834.0
2021-09-30 12:00:00,221.85,222.13,220.71,220.74,132021.0,221.85,222.13,220.71,220.74,132021.0
2021-09-30 12:10:00,220.71,220.93,220.06,220.22,217682.0,220.71,220.93,220.06,220.22,217682.0
2021-09-30 12:20:00,220.24,220.59,220.01,220.15,133965.0,220.24,220.59,220.01,220.15,133965.0
2021-09-30 12:30:00,220.12,220.59,219.61,220.53,240014.0,220.12,220.59,219.61,220.53,240014.0
2021-09-30 12:40:00,220.56,220.83,220.01,220.82,100728.0,220.56,220.83,220.01,220.82,100728.0
2021-09-30 12:50:00,220.8,220.81,220.05,220.23,73211.0,220.8,220.81,220.05,220.23,73211.0
2021-09-30 13:00:00,220.27,221.0,220.08,220.98,84332.0,220.27,221.0,220.08,220.98,84332.0
2021-09-30 13:10:00,220.97,221.09,220.28,220.64,103490.0,220.97,221.09,220.28,220.64,103490.0
2021-09-30 13:20:00,220.61,220.64,220.03,220.13,95625.0,220.61,220.64,220.03,220.13,95625.0
2021-09-30 13:30:00,220.12,220.17,219.46,219.83,177969.0,220.12,220.17,219.46,219.83,177969.0
2021-09-30 13:40:00,219.8,220.56,219.7,220.56,101219.0,219.8,220.56,219.7,220.56,101219.0
2021-09-30 13:50:00,220.56,221.09,220.42,221.0,151523.0,220.56,221.09,220.42,221.0,151523.0
2021-09-30 14:00:00,221.05,221.54,220.99,221.49,166895.0,221.05,221.54,220.99,221.49,166895.0
2021-09-30 14:10:00,221.46,221.46,220.61,220.63,116767.0,221.46,221.46,220.61,220.63,116767.0
2021-09-30 14:20:00,220.64,220.9,220.55,220.9,57150.0,220.64,220.9,220.55,220.9,57150.0
2021-09-30 14:30:00,220.91,221.53,220.81,221.14,109827.0,220.91,221.53,220.81,221.14,109827.0
2021-09-30 14:40:00,221.15,221.62,221.08,221.54,111252.0,221.15,221.62,221.08,221.54,111252.0
2021-09-30 14:50:00,221.57,221.89,221.01,221.04,91478.0,221.57,221.89,221.01,221.04,91478.0
2021-09-30 15:00:00,221.06,221.26,220.75,220.99,106443.0,221.06,221.26,220.75,220.99,106443.0
2021-09-30 15:10:00,221.08,221.97,221.08,221.61,116264.0,221.08,221.97,221.08,221.61,116264.0
2021-09-30 15:20:00,221.61,221.77,221.21,221.65,72338.0,221.61,221.77,221.21,221.65,72338.0
2021-09-30 15:30:00,221.63,222.08,221.38,221.53,186650.0,221.63,222.08,221.38,221.53,186650.0
2021-09-30 15:40:00,221.49,221.56,220.59,220.65,154888.0,221.49,221.56,220.59,220.65,154888.0
2021-09-30 15:50:00,220.6,220.79,219.77,220.0,400028.0,220.6,220.79,219.77,220.0,400028.0
2021-10-01 09:30:00,222.85,224.32,222.85,223.16,611095.0,222.85,224.32,222.85,223.16,611095.0
2021-10-01 09:40:00,223.24,224.55,222.65,222.65,430280.0,223.24,224.55,222.65,222.65,430280.0
2021-10-01 09:50:00,222.56,223.32,222.13,222.5,239450.0,222.56,223.32,222.13,222.5,239450.0
2021-10-01 10:00:00,222.52,224.32,222.28,224.25,319967.0,222.52,224.32,222.28,224.25,319967.0
2021-10-01 10:10:00,224.19,224.59,222.03,222.29,331568.0,224.19,224.59,222.03,222.29,331568.0
2021-10-01 10:20:00,222.42,222.42,221.33,221.9,279472.0,222.42,222.42,221.33,221.9,279472.0
2021-10-01 10:30:00,221.89,222.44,221.46,221.5,213893.0,221.89,222.44,221.46,221.5,213893.0
2021-10-01 10:40:00,221.46,221.92,220.6,221.25,181127.0,221.46,221.92,220.6,221.25,181127.0
2021-10-01 10:50:00,221.23,222.09,220.89,222.03,212355.0,221.23,222.09,220.89,222.03,212355.0
2021-10-01 11:00:00,222.03,222.57,221.5,221.55,207208.0,222.03,222.57,221.5,221.55,207208.0
2021-10-01 11:10:00,221.59,222.89,221.14,222.85,208847.0,221.59,222.89,221.14,222.85,208847.0
2021-10-01 11:20:00,222.89,223.39,222.5,222.86,184131.0,222.89,223.39,222.5,222.86,184131.0
2021-10-01 11:30:00,222.89,223.35,222.59,223.16,88081.0,222.89,223.35,222.59,223.16,88081.0
2021-10-01 11:40:00,223.16,223.68,222.76,222.81,167763.0,223.16,223.68,222.76,222.81,167763.0
2021-10-01 11:50:00,222.78,223.12,222.57,222.77,146127.0,222.78,223.12,222.57,222.77,146127.0
2021-10-01 12:00:00,222.86,222.9,222.24,222.49,69572.0,222.86,222.9,222.24,222.49,69572.0
2021-10-01 12:10:00,222.54,222.68,222.35,222.5,53172.0,222.54,222.68,222.35,222.5,53172.0
2021-10-01 12:20:00,222.5,223.26,222.5,223.17,64405.0,222.5,223.26,222.5,223.17,64405.0
2021-10-01 12:30:00,223.18,223.52,223.14,223.22,83741.0,223.18,223.52,223.14,223.22,83741.0
2021-10-01 12:40:00,223.28,223.76,223.27,223.47,83716.0,223.28,223.76,223.27,223.47,83716.0
2021-10-01 12:50:00,223.48,223.49,222.93,223.06,72616.0,223.48,223.49,222.93,223.06,72616.0
2021-10-01 13:00:00,223.07,223.11,222.66,223.1,79559.0,223.07,223.11,222.66,223.1,79559.0
2021-10-01 13:10:00,223.21,223.45,223.0,223.38,152916.0,223.21,223.45,223.0,223.38,152916.0
2021-10-01 13:20:00,223.38,224.13,223.38,223.87,114465.0,223.38,224.13,223.38,223.87,114465.0
2021-10-01 13:30:00,223.91,224.56,223.91,224.46,123090.0,223.91,224.56,223.91,224.46,123090.0
2021-10-01 13:40:00,224.53,225.1,224.5,224.99,201870.0,224.53,225.1,224.5,224.99,201870.0
2021-10-01 13:50:00,225.01,225.03,224.62,224.79,133909.0,225.01,225.03,224.62,224.79,133909.0
2021-10-01 14:00:00,224.8,225.09,224.62,224.62,102839.0,224.8,225.09,224.62,224.62,102839.0
2021-10-01 14:10:00,224.69,225.02,224.67,224.87,78356.0,224.69,225.02,224.67,224.87,78356.0
2021-10-01 14:20:00,224.87,225.83,224.87,225.66,124524.0,224.87,225.83,224.87,225.66,124524.0
2021-10-01 14:30:00,225.62,226.06,225.56,225.89,127571.0,225.62,226.06,225.56,225.89,127571.0
2021-10-01 14:40:00,225.84,226.22,225.64,226.0,137973.0,225.84,226.22,225.64,226.0,137973.0
2021-10-01 14:50:00,225.97,226.05,225.7,225.91,72826.0,225.97,226.05,225.7,225.91,72826.0
2021-10-01 15:00:00,225.9,226.36,225.88,226.27,132312.0,225.9,226.36,225.88,226.27,132312.0
2021-10-01 15:10:00,226.29,226.6,226.11,226.13,133606.0,226.29,226.6,226.11,226.13,133606.0
2021-10-01 15:20:00,226.18,226.72,226.13,226.21,179198.0,226.18,226.72,226.13,226.21,179198.0
2021-10-01 15:30:00,226.25,226.32,225.83,225.92,154060.0,226.25,226.32,225.83,225.92,154060.0
2021-10-01 15:40:00,225.92,226.23,225.84,226.05,152697.0,225.92,226.23,225.84,226.05,152697.0
2021-10-01 15:50:00,226.07,226.62,225.9,226.17,400983.0,226.07,226.62,225.9,226.17,400983.0
2021-10-04 09:30:00,225.68,227.04,224.7,225.43,469849.0,225.68,227.04,224.7,225.43,469849.0
2021-10-04 09:40:00,225.39,226.56,224.7,226.25,248560.0,225.39,226.56,224.7,226.25,248560.0
2021-10-04 09:50:00,226.2,227.98,225.94,227.13,282547.0,226.2,227.98,225.94,227.13,282547.0
2021-10-04 10:00:00,227.04,227.59,225.59,226.61,206444.0,227.04,227.59,225.59,226.61,206444.0
2021-10-04 10:10:00,226.62,226.86,224.74,224.8,183036.0,226.62,226.86,224.74,224.8,183036.0
2021-10-04 10:20:00,224.78,224.94,223.84,224.05,202549.0,224.78,224.94,223.84,224.05,202549.0
2021-10-04 10:30:00,223.99,224.34,222.24,222.61,286174.0,223.99,224.34,222.24,222.61,286174.0
2021-10-04 10:40:00,222.58,223.58,222.38,222.98,170035.0,222.58,223.58,222.38,222.98,170035.0
2021-10-04 10:50:00,222.96,223.21,222.0,223.02,163358.0,222.96,223.21,222.0,223.02,163358.0
2021-10-04 11:00:00,223.0,223.15,222.22,223.09,94790.0,223.0,223.15,222.22,223.09,94790.0
2021-10-04 11:10:00,222.99,223.58,222.91,223.49,100755.0,222.99,223.58,222.91,223.49,100755.0
2021-10-04 11:20:00,223.47,223.55,222.46,222.77,107008.0,223.47,223.55,222.46,222.77,107008.0
2021-10-04 11:30:00,222.78,223.18,222.25,222.36,105789.0,222.78,223.18,222.25,222.36,105789.0
2021-10-04 11:40:00,222.34,222.99,222.24,222.96,111272.0,222.34,222.99,222.24,222.96,111272.0
2021-10-04 11:50:00,222.96,224.16,222.62,223.98,179115.0,222.96,224.16,222.62,223.98,179115.0
2021-10-04 12:00:00,223.93,224.11,223.59,224.0,79309.0,223.93,224.11,223.59,224.0,79309.0
2021-10-04 12:10:00,223.96,224.32,223.86,224.27,75894.0,223.96,224.32,223.86,224.27,75894.0
2021-10-04 12:20:00,224.21,224.24,223.62,223.85,53083.0,224.21,224.24,223.62,223.85,53083.0
2021-10-04 12:30:00,223.84,224.26,223.79,224.09,39753.0,223.84,224.26,223.79,224.09,39753.0
2021-10-04 12:40:00,224.09,224.13,223.45,224.13,88729.0,224.09,224.13,223.45,224.13,88729.0
2021-10-04 12:50:00,224.13,224.2,223.73,223.73,71479.0,224.13,224.2,223.73,223.73,71479.0
2021-10-04 13:00:00,223.65,223.97,223.1,223.95,84610.0,223.65,223.97,223.1,223.95,84610.0
2021-10-04 13:10:00,223.98,224.45,223.96,224.19,80823.0,223.98,224.45,223.96,224.19,80823.0
2021-10-04 13:20:00,224.18,224.28,223.92,224.08,55393.0,224.18,224.28,223.92,224.08,55393.0
2021-10-04 13:30:00,224.06,224.69,224.06,224.64,59753.0,224.06,224.69,224.06,224.64,59753.0
2021-10-04 13:40:00,224.61,224.67,224.13,224.51,40341.0,224.61,224.67,224.13,224.51,40341.0
2021-10-04 13:50:00,224.54,224.71,224.24,224.35,37198.0,224.54,224.71,224.24,224.35,37198.0
2021-10-04 14:00:00,224.35,224.86,224.23,224.47,47643.0,224.35,224.86,224.23,224.47,47643.0
2021-10-04 14:10:00,224.5,224.59,223.97,224.2,73194.0,224.5,224.59,223.97,224.2,73194.0
2021-10-04 14:20:00,224.2,224.6,223.93,224.11,64094.0,224.2,224.6,223.93,224.11,64094.0
2021-10-04 14:30:00,224.12,224.32,223.87,224.17,51411.0,224.12,224.32,223.87,224.17,51411.0
2021-10-04 14:40:00,224.13,224.75,224.07,224.75,41106.0,224.13,224.75,224.07,224.75,41106.0
2021-10-04 14:50:00,224.71,224.95,224.4,224.6,66871.0,224.71,224.95,224.4,224.6,66871.0
2021-10-04 15:00:00,224.62,224.86,224.45,224.68,61295.0,224.62,224.86,224.45,224.68,61295.0
2021-10-04 15:10:00,224.63,224.63,223.69,223.83,74204.0,224.63,224.63,223.69,223.83,74204.0
2021-10-04 15:20:00,223.89,223.95,223.45,223.71,74406.0,223.89,223.95,223.45,223.71,74406.0
2021-10-04 15:30:00,223.66,224.03,223.46,223.47,109634.0,223.66,224.03,223.46,223.47,109634.0
2021-10-04 15:40:00,223.47,224.37,223.4,224.03,153102.0,223.47,224.37,223.4,224.03,153102.0
2021-10-04 15:50:00,223.99,224.04,223.33,223.68,294842.0,223.99,224.04,223.33,223.68,294842.0
2021-10-05 09:30:00,224.27,224.64,222.42,223.66,448320.0,224.27,224.64,222.42,223.66,448320.0
2021-10-05 09:40:00,223.67,224.23,223.11,223.85,183964.0,223.67,224.23,223.11,223.85,183964.0
2021-10-05 09:50:00,224.02,225.16,223.82,224.26,267817.0,224.02,225.16,223.82,224.26,267817.0
2021-10-05 10:00:00,224.33,225.25,224.32,224.89,164553.0,224.33,225.25,224.32,224.89,164553.0
2021-10-05 10:10:00,224.98,225.8,224.94,225.1,148902.0,224.98,225.8,224.94,225.1,148902.0
2021-10-05 10:20:00,225.14,225.88,225.14,225.78,108713.0,225.14,225.88,225.14,225.78,108713.0
2021-10-05 10:30:00,225.72,226.36,225.72,225.87,176287.0,225.72,226.36,225.72,225.87,176287.0
2021-10-05 10:40:00,225.91,226.45,225.91,226.3,119247.0,225.91,226.45,225.91,226.3,119247.0
2021-10-05 10:50:00,226.26,226.34,225.75,226.01,101456.0,226.26,226.34,225.75,226.01,101456.0
2021-10-05 11:00:00,226.05,226.22,225.74,225.89,86937.0,226.05,226.22,225.74,225.89,86937.0
2021-10-05 11:10:00,225.91,226.04,225.64,225.78,93014.0,225.91,226.04,225.64,225.78,93014.0
2021-10-05 11:20:00,225.82,225.95,225.52,225.65,118189.0,225.82,225.95,225.52,225.65,118189.0
2021-10-05 11:30:00,225.64,225.65,224.9,224.91,121258.0,225.64,225.65,224.9,224.91,121258.0
2021-10-05 11:40:00,224.91,224.95,224.2,224.21,127693.0,224.91,224.95,224.2,224.21,127693.0
2021-10-05 11:50:00,224.26,224.88,224.2,224.82,96070.0,224.26,224.88,224.2,224.82,96070.0
2021-10-05 12:00:00,224.81,224.84,224.48,224.6,63319.0,224.81,224.84,224.48,224.6,63319.0
2021-10-05 12:10:00,224.63,224.7,224.1,224.13,81144.0,224.63,224.7,224.1,224.13,81144.0
2021-10-05 12:20:00,224.13,224.14,223.61,223.81,152925.0,224.13,224.14,223.61,223.81,152925.0
2021-10-05 12:30:00,223.84,224.11,223.69,223.94,46674.0,223.84,224.11,223.69,223.94,46674.0
2021-10-05 12:40:00,224.0,224.31,223.91,224.05,92825.0,224.0,224.31,223.91,224.05,92825.0
2021-10-05 12:50:00,224.05,224.39,223.96,224.34,44639.0,224.05,224.39,223.96,224.34,44639.0
2021-10-05 13:00:00,224.34,224.38,224.02,224.18,29514.0,224.34,224.38,224.02,224.18,29514.0
2021-10-05 13:10:00,224.2,224.36,224.03,224.09,31235.0,224.2,224.36,224.03,224.09,31235.0
2021-10-05 13:20:00,224.08,224.33,224.01,224.23,59781.0,224.08,224.33,224.01,224.23,59781.0
2021-10-05 13:30:00,224.26,224.36,224.11,224.33,46688.0,224.26,224.36,224.11,224.33,46688.0
2021-10-05 13:40:00,224.38,224.66,224.32,224.33,141719.0,224.38,224.66,224.32,224.33,141719.0
2021-10-05 13:50:00,224.34,224.55,224.31,224.55,25095.0,224.34,224.55,224.31,224.55,25095.0
2021-10-05 14:00:00,224.57,224.96,224.5,224.57,163953.0,224.57,224.96,224.5,224.57,163953.0
2021-10-05 14:10:00,224.53,224.74,224.43,224.63,39466.0,224.53,224.74,224.43,224.63,39466.0
2021-10-05 14:20:00,224.59,224.82,224.46,224.75,67197.0,224.59,224.82,224.46,224.75,67197.0
2021-10-05 14:30:00,224.74,224.96,224.57,224.62,72912.0,224.74,224.96,224.57,224.62,72912.0
2021-10-05 14:40:00,224.61,224.97,224.55,224.94,49244.0,224.61,224.97,224.55,224.94,49244.0
2021-10-05 14:50:00,224.9,224.99,224.66,224.78,43081.0,224.9,224.99,224.66,224.78,43081.0
2021-10-05 15:00:00,224.76,225.04,224.65,225.03,72446.0,224.76,225.04,224.65,225.03,72446.0
2021-10-05 15:10:00,225.03,225.4,224.94,225.37,98781.0,225.03,225.4,224.94,225.37,98781.0
2021-10-05 15:20:00,225.36,225.36,224.93,225.09,84444.0,225.36,225.36,224.93,225.09,84444.0
2021-10-05 15:30:00,225.09,225.42,225.06,225.38,95900.0,225.09,225.42,225.06,225.38,95900.0
2021-10-05 15:40:00,225.34,225.46,225.01,225.05,97317.0,225.34,225.46,225.01,225.05,97317.0
2021-10-05 15:50:00,225.05,225.1,224.34,224.47,230978.0,225.05,225.1,224.34,224.47,230978.0
2021-10-06 09:30:00,221.08,223.25,220.39,221.45,367677.0,221.08,223.25,220.39,221.45,367677.0
2021-10-06 09:40:00,221.5,222.18,220.53,220.82,316629.0,221.5,222.18,220.53,220.82,316629.0
2021-10-06 09:50:00,220.6,221.09,219.53,219.89,478087.0,220.6,221.09,219.53,219.89,478087.0
2021-10-06 10:00:00,219.8,220.07,219.2,219.89,315343.0,219.8,220.07,219.2,219.89,315343.0
2021-10-06 10:10:00,219.91,220.62,219.4,219.65,201341.0,219.91,220.62,219.4,219.65,201341.0
2021-10-06 10:20:00,219.62,221.06,219.61,220.51,204871.0,219.62,221.06,219.61,220.51,204871.0
2021-10-06 10:30:00,220.46,221.26,220.2,220.97,148710.0,220.46,221.26,220.2,220.97,148710.0
2021-10-06 10:40:00,220.92,220.96,219.92,220.47,114785.0,220.92,220.96,219.92,220.47,114785.0
2021-10-06 10:50:00,220.53,221.43,220.17,221.38,99019.0,220.53,221.43,220.17,221.38,99019.0
2021-10-06 11:00:00,221.4,221.92,221.25,221.47,213737.0,221.4,221.92,221.25,221.47,213737.0
2021-10-06 11:10:00,221.47,221.62,220.85,221.29,76429.0,221.47,221.62,220.85,221.29,76429.0
2021-10-06 11:20:00,221.32,221.34,220.32,220.57,95859.0,221.32,221.34,220.32,220.57,95859.0
2021-10-06 11:30:00,220.64,221.3,220.2,221.3,95234.0,220.64,221.3,220.2,221.3,95234.0
2021-10-06 11:40:00,221.24,221.63,220.76,221.59,118370.0,221.24,221.63,220.76,221.59,118370.0
2021-10-06 11:50:00,221.62,222.71,221.62,222.58,164307.0,221.62,222.71,221.62,222.58,164307.0
2021-10-06 12:00:00,222.66,222.73,221.98,222.06,106569.0,222.66,222.73,221.98,222.06,106569.0
2021-10-06 12:10:00,222.18,222.28,221.81,222.07,61928.0,222.18,222.28,221.81,222.07,61928.0
2021-10-06 12:20:00,222.06,222.38,221.79,221.91,58768.0,222.06,222.38,221.79,221.91,58768.0
2021-10-06 12:30:00,221.98,222.25,221.81,222.12,42187.0,221.98,222.25,221.81,222.12,42187.0
2021-10-06 12:40:00,222.19,222.69,222.14,222.47,93727.0,222.19,222.69,222.14,222.47,93727.0
2021-10-06 12:50:00,222.51,222.81,222.31,222.37,57209.0,222.51,222.81,222.31,222.37,57209.0
2021-10-06 13:00:00,222.39,222.54,221.62,221.74,50518.0,222.39,222.54,221.62,221.74,50518.0
2021-10-06 13:10:00,221.71,222.05,221.55,221.96,57789.0,221.71,222.05,221.55,221.96,57789.0
2021-10-06 13:20:00,221.97,222.21,221.73,222.17,52284.0,221.97,222.21,221.73,222.17,52284.0
2021-10-06 13:30:00,222.25,223.5,222.22,223.45,169436.0,222.25,223.5,222.22,223.45,169436.0
2021-10-06 13:40:00,223.45,223.48,223.14,223.36,72559.0,223.45,223.48,223.14,223.36,72559.0
2021-10-06 13:50:00,223.36,223.39,222.84,223.26,90370.0,223.36,223.39,222.84,223.26,90370.0
2021-10-06 14:00:00,223.33,223.87,223.06,223.87,94122.0,223.33,223.87,223.06,223.87,94122.0
2021-10-06 14:10:00,223.83,224.42,223.83,224.34,139693.0,223.83,224.42,223.83,224.34,139693.0
2021-10-06 14:20:00,224.36,224.56,224.0,224.22,84748.0,224.36,224.56,224.0,224.22,84748.0
2021-10-06 14:30:00,224.19,224.37,223.92,224.32,49711.0,224.19,224.37,223.92,224.32,49711.0
2021-10-06 14:40:00,224.39,224.56,224.15,224.19,74590.0,224.39,224.56,224.15,224.19,74590.0
2021-10-06 14:50:00,224.23,224.27,223.78,223.85,88773.0,224.23,224.27,223.78,223.85,88773.0
2021-10-06 15:00:00,223.83,224.36,223.83,224.14,68554.0,223.83,224.36,223.83,224.14,68554.0
2021-10-06 15:10:00,224.16,224.52,223.9,224.3,72269.0,224.16,224.52,223.9,224.3,72269.0
2021-10-06 15:20:00,224.35,224.69,224.14,224.6,91616.0,224.35,224.69,224.14,224.6,91616.0
2021-10-06 15:30:00,224.54,224.68,224.23,224.47,89177.0,224.54,224.68,224.23,224.47,89177.0
2021-10-06 15:40:00,224.47,225.02,224.34,224.72,139022.0,224.47,225.02,224.34,224.72,139022.0
2021-10-06 15:50:00,224.76,225.07,224.76,224.97,254003.0,224.76,225.07,224.76,224.97,254003.0
2021-10-07 09:30:00,227.34,228.48,225.9,227.38,601481.0,227.34,228.48,225.9,227.38,601481.0
2021-10-07 09:40:00,227.5,227.98,226.37,226.87,308193.0,227.5,227.98,226.37,226.87,308193.0
2021-10-07 09:50:00,226.87,227.8,226.87,227.8,307441.0,226.87,227.8,226.87,227.8,307441.0
2021-10-07 10:00:00,227.81,228.3,227.56,227.89,435075.0,227.81,228.3,227.56,227.89,435075.0
2021-10-07 10:10:00,227.87,228.78,227.84,228.35,536902.0,227.87,228.78,227.84,228.35,536902.0
2021-10-07 10:20:00,228.39,228.97,228.26,228.78,188794.0,228.39,228.97,228.26,228.78,188794.0
2021-10-07 10:30:00,228.81,229.0,228.13,228.18,177312.0,228.81,229.0,228.13,228.18,177312.0
2021-10-07 10:40:00,228.17,228.73,228.17,228.66,96086.0,228.17,228.73,228.17,228.66,96086.0
2021-10-07 10:50:00,228.69,228.76,228.3,228.53,103469.0,228.69,228.76,228.3,228.53,103469.0
2021-10-07 11:00:00,228.54,228.89,228.48,228.84,118911.0,228.54,228.89,228.48,228.84,118911.0
2021-10-07 11:10:00,228.86,228.88,228.08,228.34,128213.0,228.86,228.88,228.08,228.34,128213.0
2021-10-07 11:20:00,228.33,228.39,227.84,227.86,141214.0,228.33,228.39,227.84,227.86,141214.0
2021-10-07 11:30:00,227.9,228.17,227.51,227.64,118206.0,227.9,228.17,227.51,227.64,118206.0
2021-10-07 11:40:00,227.61,227.79,227.4,227.41,121062.0,227.61,227.79,227.4,227.41,121062.0
2021-10-07 11:50:00,227.47,227.48,227.11,227.25,101006.0,227.47,227.48,227.11,227.25,101006.0
2021-10-07 12:00:00,227.25,227.46,226.95,227.05,72175.0,227.25,227.46,226.95,227.05,72175.0
2021-10-07 12:10:00,227.04,227.36,226.74,227.27,108255.0,227.04,227.36,226.74,227.27,108255.0
2021-10-07 12:20:00,227.25,227.31,226.87,226.94,56198.0,227.25,227.31,226.87,226.94,56198.0
2021-10-07 12:30:00,226.99,227.07,226.72,227.01,47319.0,226.99,227.07,226.72,227.01,47319.0
2021-10-07 12:40:00,226.98,227.09,226.62,226.74,62661.0,226.98,227.09,226.62,226.74,62661.0
2021-10-07 12:50:00,226.73,227.13,226.45,227.02,76712.0,226.73,227.13,226.45,227.02,76712.0
2021-10-07 13:00:00,226.99,227.14,226.79,226.86,48620.0,226.99,227.14,226.79,226.86,48620.0
2021-10-07 13:10:00,226.84,226.96,226.72,226.92,42779.0,226.84,226.96,226.72,226.92,42779.0
2021-10-07 13:20:00,226.97,227.23,226.84,227.21,53265.0,226.97,227.23,226.84,227.21,53265.0
2021-10-07 13:30:00,227.2,227.29,226.73,226.87,78314.0,227.2,227.29,226.73,226.87,78314.0
2021-10-07 13:40:00,226.87,227.11,226.85,227.01,118916.0,226.87,227.11,226.85,227.01,118916.0
2021-10-07 13:50:00,227.02,227.02,226.46,226.47,76337.0,227.02,227.02,226.46,226.47,76337.0
2021-10-07 14:00:00,226.41,226.45,225.97,226.38,176975.0,226.41,226.45,225.97,226.38,176975.0
2021-10-07 14:10:00,226.35,226.72,226.29,226.56,92586.0,226.35,226.72,226.29,226.56,92586.0
2021-10-07 14:20:00,226.54,226.72,226.43,226.67,83758.0,226.54,226.72,226.43,226.67,83758.0
2021-10-07 14:30:00,226.67,226.81,226.5,226.8,79573.0,226.67,226.81,226.5,226.8,79573.0
2021-10-07 14:40:00,226.78,226.84,226.19,226.44,96787.0,226.78,226.84,226.19,226.44,96787.0
2021-10-07 14:50:00,226.5,226.57,226.29,226.4,73494.0,226.5,226.57,226.29,226.4,73494.0
2021-10-07 15:00:00,226.34,226.63,226.2,226.54,65229.0,226.34,226.63,226.2,226.54,65229.0
2021-10-07 15:10:00,226.55,226.9,226.47,226.85,69512.0,226.55,226.9,226.47,226.85,69512.0
2021-10-07 15:20:00,226.87,226.87,226.41,226.45,65568.0,226.87,226.87,226.41,226.45,65568.0
2021-10-07 15:30:00,226.46,226.69,226.35,226.54,72646.0,226.46,226.69,226.35,226.54,72646.0
2021-10-07 15:40:00,226.58,226.82,226.39,226.75,122497.0,226.58,226.82,226.39,226.75,122497.0
2021-10-07 15:50:00,226.74,226.77,226.3,226.58,265444.0,226.74,226.77,226.3,226.58,265444.0
2021-10-08 09:30:00,226.75,227.26,225.4,226.23,203043.0,226.75,227.26,225.4,226.23,203043.0
2021-10-08 09:40:00,226.25,226.97,226.17,226.8,119322.0,226.25,226.97,226.17,226.8,119322.0
2021-10-08 09:50:00,226.84,227.99,225.87,227.56,289563.0,226.84,227.99,225.87,227.56,289563.0
2021-10-08 10:00:00,227.68,228.6,227.56,228.48,215433.0,227.68,228.6,227.56,228.48,215433.0
2021-10-08 10:10:00,228.49,228.72,227.89,227.97,114981.0,228.49,228.72,227.89,227.97,114981.0
2021-10-08 10:20:00,227.94,228.1,227.6,227.91,106725.0,227.94,228.1,227.6,227.91,106725.0
2021-10-08 10:30:00,227.93,228.55,227.84,228.16,135866.0,227.93,228.55,227.84,228.16,135866.0
2021-10-08 10:40:00,228.11,228.21,226.82,227.39,185484.0,228.11,228.21,226.82,227.39,185484.0
2021-10-08 10:50:00,227.45,227.95,227.4,227.64,92176.0,227.45,227.95,227.4,227.64,92176.0
2021-10-08 11:00:00,227.69,228.06,227.41,227.47,73456.0,227.69,228.06,227.41,227.47,73456.0
2021-10-08 11:10:00,227.48,227.68,227.08,227.16,68127.0,227.48,227.68,227.08,227.16,68127.0
2021-10-08 11:20:00,227.22,227.22,226.83,227.14,75501.0,227.22,227.22,226.83,227.14,75501.0
2021-10-08 11:30:00,227.13,227.2,226.77,227.03,81425.0,227.13,227.2,226.77,227.03,81425.0
2021-10-08 11:40:00,227.09,227.38,226.87,227.11,60980.0,227.09,227.38,226.87,227.11,60980.0
2021-10-08 11:50:00,227.1,227.16,226.47,226.65,59719.0,227.1,227.16,226.47,226.65,59719.0
2021-10-08 12:00:00,226.66,226.87,226.45,226.72,55234.0,226.66,226.87,226.45,226.72,55234.0
2021-10-08 12:10:00,226.75,226.77,226.21,226.28,50865.0,226.75,226.77,226.21,226.28,50865.0
2021-10-08 12:20:00,226.33,226.47,226.21,226.22,72844.0,226.33,226.47,226.21,226.22,72844.0
2021-10-08 12:30:00,226.24,227.13,226.18,227.11,81506.0,226.24,227.13,226.18,227.11,81506.0
2021-10-08 12:40:00,227.1,227.21,226.95,226.99,56748.0,227.1,227.21,226.95,226.99,56748.0
2021-10-08 12:50:00,227.04,227.46,227.04,227.24,64117.0,227.04,227.46,227.04,227.24,64117.0
2021-10-08 13:00:00,227.29,227.4,226.8,226.82,47443.0,227.29,227.4,226.8,226.82,47443.0
2021-10-08 13:10:00,226.86,227.0,226.25,226.25,53197.0,226.86,227.0,226.25,226.25,53197.0
2021-10-08 13:20:00,226.24,226.64,226.24,226.48,66946.0,226.24,226.64,226.24,226.48,66946.0
2021-10-08 13:30:00,226.5,226.68,226.28,226.59,68837.0,226.5,226.68,226.28,226.59,68837.0
2021-10-08 13:40:00,226.61,226.64,226.27,226.46,37645.0,226.61,226.64,226.27,226.46,37645.0
2021-10-08 13:50:00,226.41,226.82,226.32,226.79,38519.0,226.41,226.82,226.32,226.79,38519.0
2021-10-08 14:00:00,226.79,226.94,226.68,226.84,43558.0,226.79,226.94,226.68,226.84,43558.0
2021-10-08 14:10:00,226.8,226.92,226.62,226.8,36271.0,226.8,226.92,226.62,226.8,36271.0
2021-10-08 14:20:00,226.84,227.19,226.84,227.18,54369.0,226.84,227.19,226.84,227.18,54369.0
2021-10-08 14:30:00,227.2,227.23,226.72,226.87,44805.0,227.2,227.23,226.72,226.87,44805.0
2021-10-08 14:40:00,226.85,226.98,226.72,226.86,34432.0,226.85,226.98,226.72,226.86,34432.0
2021-10-08 14:50:00,226.86,227.2,226.86,227.1,42632.0,226.86,227.2,226.86,227.1,42632.0
2021-10-08 15:00:00,227.12,227.28,226.95,227.15,50936.0,227.12,227.28,226.95,227.15,50936.0
2021-10-08 15:10:00,227.1,227.22,226.97,227.2,44982.0,227.1,227.22,226.97,227.2,44982.0
2021-10-08 15:20:00,227.2,227.23,227.02,227.12,48993.0,227.2,227.23,227.02,227.12,48993.0
2021-10-08 15:30:00,227.11,227.18,226.5,226.6,76393.0,227.11,227.18,226.5,226.6,76393.0
2021-10-08 15:40:00,226.59,226.77,226.32,226.52,92972.0,226.59,226.77,226.32,226.52,92972.0
2021-10-08 15:50:00,226.45,226.74,226.37,226.41,151375.0,226.45,226.74,226.37,226.41,151375.0
2021-10-11 09:30:00,226.5,227.47,225.32,226.66,249232.0,226.5,227.47,225.32,226.66,249232.0
2021-10-11 09:40:00,226.57,227.37,226.28,226.63,121154.0,226.57,227.37,226.28,226.63,121154.0
2021-10-11 09:50:00,226.56,227.48,226.56,227.32,110256.0,226.56,227.48,226.56,227.32,110256.0
2021-10-11 10:00:00,227.32,228.2,227.12,228.06,204661.0,227.32,228.2,227.12,228.06,204661.0
2021-10-11 10:10:00,228.08,228.67,227.77,228.67,156080.0,228.08,228.67,227.77,228.67,156080.0
2021-10-11 10:20:00,228.63,228.77,228.2,228.43,142032.0,228.63,228.77,228.2,228.43,142032.0
2021-10-11 10:30:00,228.46,228.91,228.33,228.88,92038.0,228.46,228.91,228.33,228.88,92038.0
2021-10-11 10:40:00,228.87,229.17,228.3,228.59,229855.0,228.87,229.17,228.3,228.59,229855.0
2021-10-11 10:50:00,228.61,228.69,228.03,228.14,102701.0,228.61,228.69,228.03,228.14,102701.0
2021-10-11 11:00:00,228.07,228.38,227.75,228.32,132364.0,228.07,228.38,227.75,228.32,132364.0
2021-10-11 11:10:00,228.37,228.55,228.04,228.05,37910.0,228.37,228.55,228.04,228.05,37910.0
2021-10-11 11:20:00,228.05,228.69,228.0,228.59,54601.0,228.05,228.69,228.0,228.59,54601.0
2021-10-11 11:30:00,228.6,229.46,228.52,229.46,107295.0,228.6,229.46,228.52,229.46,107295.0
2021-10-11 11:40:00,229.49,231.49,229.48,231.01,590872.0,229.49,231.49,229.48,231.01,590872.0
2021-10-11 11:50:00,231.0,232.1,230.86,231.83,402811.0,231.0,232.1,230.86,231.83,402811.0
2021-10-11 12:00:00,231.82,231.97,230.64,230.86,335417.0,231.82,231.97,230.64,230.86,335417.0
2021-10-11 12:10:00,230.88,230.98,230.26,230.36,141298.0,230.88,230.98,230.26,230.36,141298.0
2021-10-11 12:20:00,230.36,230.95,230.2,230.51,172983.0,230.36,230.95,230.2,230.51,172983.0
2021-10-11 12:30:00,230.49,230.5,229.8,229.98,114953.0,230.49,230.5,229.8,229.98,114953.0
2021-10-11 12:40:00,229.98,230.13,229.65,229.85,59432.0,229.98,230.13,229.65,229.85,59432.0
2021-10-11 12:50:00,229.81,229.81,229.3,229.54,93791.0,229.81,229.81,229.3,229.54,93791.0
2021-10-11 13:00:00,229.52,229.58,228.78,229.0,186434.0,229.52,229.58,228.78,229.0,186434.0
2021-10-11 13:10:00,228.99,229.39,228.88,229.08,138701.0,228.99,229.39,228.88,229.08,138701.0
2021-10-11 13:20:00,229.07,229.07,228.07,228.28,182786.0,229.07,229.07,228.07,228.28,182786.0
2021-10-11 13:30:00,228.32,228.74,228.14,228.6,104654.0,228.32,228.74,228.14,228.6,104654.0
2021-10-11 13:40:00,228.55,228.72,227.9,228.16,61144.0,228.55,228.72,227.9,228.16,61144.0
2021-10-11 13:50:00,228.2,228.38,227.98,228.11,48235.0,228.2,228.38,227.98,228.11,48235.0
2021-10-11 14:00:00,228.06,228.24,227.97,227.97,60627.0,228.06,228.24,227.97,227.97,60627.0
2021-10-11 14:10:00,228.03,228.29,227.88,227.93,55245.0,228.03,228.29,227.88,227.93,55245.0
2021-10-11 14:20:00,227.89,227.95,227.19,227.51,106953.0,227.89,227.95,227.19,227.51,106953.0
2021-10-11 14:30:00,227.47,227.8,227.27,227.34,39744.0,227.47,227.8,227.27,227.34,39744.0
2021-10-11 14:40:00,227.38,227.73,227.0,227.63,54046.0,227.38,227.73,227.0,227.63,54046.0
2021-10-11 14:50:00,227.68,227.72,227.16,227.61,41237.0,227.68,227.72,227.16,227.61,41237.0
2021-10-11 15:00:00,227.6,227.84,227.28,227.6,106036.0,227.6,227.84,227.28,227.6,106036.0
2021-10-11 15:10:00,227.56,228.04,227.39,227.42,68022.0,227.56,228.04,227.39,227.42,68022.0
2021-10-11 15:20:00,227.44,227.73,227.31,227.45,48369.0,227.44,227.73,227.31,227.45,48369.0
2021-10-11 15:30:00,227.48,227.65,227.19,227.2,77841.0,227.48,227.65,227.19,227.2,77841.0
2021-10-11 15:40:00,227.19,227.21,226.8,226.82,135593.0,227.19,227.21,226.8,226.82,135593.0
2021-10-11 15:50:00,226.81,226.84,226.36,226.37,252327.0,226.81,226.84,226.36,226.37,252327.0
2021-10-12 09:30:00,226.0,226.88,225.03,226.16,385887.0,226.0,226.88,225.03,226.16,385887.0
2021-10-12 09:40:00,226.2,227.91,226.15,226.97,428301.0,226.2,227.91,226.15,226.97,428301.0
2021-10-12 09:50:00,226.84,228.5,226.77,227.82,418611.0,226.84,228.5,226.77,227.82,418611.0
2021-10-12 10:00:00,227.88,228.63,227.47,227.59,328663.0,227.88,228.63,227.47,227.59,328663.0
2021-10-12 10:10:00,227.57,228.6,227.09,227.32,239973.0,227.57,228.6,227.09,227.32,239973.0
2021-10-12 10:20:00,227.25,227.28,226.55,227.18,167217.0,227.25,227.28,226.55,227.18,167217.0
2021-10-12 10:30:00,227.08,227.85,226.86,227.7,165763.0,227.08,227.85,226.86,227.7,165763.0
2021-10-12 10:40:00,227.77,228.49,227.63,228.36,261239.0,227.77,228.49,227.63,228.36,261239.0
2021-10-12 10:50:00,228.37,228.55,227.56,227.61,255022.0,228.37,228.55,227.56,227.61,255022.0
2021-10-12 11:00:00,227.71,228.66,227.07,227.18,316924.0,227.71,228.66,227.07,227.18,316924.0
2021-10-12 11:10:00,227.18,227.27,226.56,226.79,125140.0,227.18,227.27,226.56,226.79,125140.0
2021-10-12 11:20:00,226.78,227.11,226.38,226.71,104499.0,226.78,227.11,226.38,226.71,104499.0
2021-10-12 11:30:00,226.63,226.7,226.15,226.28,85011.0,226.63,226.7,226.15,226.28,85011.0
2021-10-12 11:40:00,226.26,226.58,226.13,226.48,85247.0,226.26,226.58,226.13,226.48,85247.0
2021-10-12 11:50:00,226.5,226.85,226.47,226.78,85336.0,226.5,226.85,226.47,226.78,85336.0
2021-10-12 12:00:00,226.8,227.15,226.62,226.9,81359.0,226.8,227.15,226.62,226.9,81359.0
2021-10-12 12:10:00,226.88,227.17,226.62,226.62,68904.0,226.88,227.17,226.62,226.62,68904.0
2021-10-12 12:20:00,226.68,226.71,226.43,226.51,52300.0,226.68,226.71,226.43,226.51,52300.0
2021-10-12 12:30:00,226.52,226.7,226.0,226.05,59483.0,226.52,226.7,226.0,226.05,59483.0
2021-10-12 12:40:00,226.05,226.13,225.61,225.73,85641.0,226.05,226.13,225.61,225.73,85641.0
2021-10-12 12:50:00,225.7,225.72,225.18,225.22,92994.0,225.7,225.72,225.18,225.22,92994.0
2021-10-12 13:00:00,225.23,225.25,224.51,224.87,188018.0,225.23,225.25,224.51,224.87,188018.0
2021-10-12 13:10:00,224.89,225.35,224.83,225.07,125929.0,224.89,225.35,224.83,225.07,125929.0
2021-10-12 13:20:00,225.07,225.25,224.64,225.1,108529.0,225.07,225.25,224.64,225.1,108529.0
2021-10-12 13:30:00,225.17,225.3,224.98,225.18,72334.0,225.17,225.3,224.98,225.18,72334.0
2021-10-12 13:40:00,225.2,225.6,225.19,225.41,115052.0,225.2,225.6,225.19,225.41,115052.0
2021-10-12 13:50:00,225.45,225.58,224.85,224.86,83995.0,225.45,225.58,224.85,224.86,83995.0
2021-10-12 14:00:00,224.85,225.33,224.84,225.25,103369.0,224.85,225.33,224.84,225.25,103369.0
2021-10-12 14:10:00,225.28,225.72,225.19,225.47,107116.0,225.28,225.72,225.19,225.47,107116.0
2021-10-12 14:20:00,225.42,225.5,225.1,225.1,61852.0,225.42,225.5,225.1,225.1,61852.0
2021-10-12 14:30:00,225.08,225.44,225.03,225.12,80934.0,225.08,225.44,225.03,225.12,80934.0
2021-10-12 14:40:00,225.15,225.52,225.08,225.42,68436.0,225.15,225.52,225.08,225.42,68436.0
2021-10-12 14:50:00,225.42,225.53,225.1,225.15,41923.0,225.42,225.53,225.1,225.15,41923.0
2021-10-12 15:00:00,225.18,225.19,224.3,224.41,138073.0,225.18,225.19,224.3,224.41,138073.0
2021-10-12 15:10:00,224.47,224.57,223.91,224.32,117301.0,224.47,224.57,223.91,224.32,117301.0
2021-10-12 15:20:00,224.31,224.31,223.87,224.14,76984.0,224.31,224.31,223.87,224.14,76984.0
2021-10-12 15:30:00,224.06,224.25,223.8,224.13,115665.0,224.06,224.25,223.8,224.13,115665.0
2021-10-12 15:40:00,224.14,224.17,223.32,223.43,171463.0,224.14,224.17,223.32,223.43,171463.0
2021-10-12 15:50:00,223.39,223.64,223.12,223.53,322402.0,223.39,223.64,223.12,223.53,322402.0
2021-10-13 09:30:00,224.0,224.1,222.63,224.02,491030.0,224.0,224.1,222.63,224.02,491030.0
2021-10-13 09:40:00,224.02,224.3,222.43,222.67,496055.0,224.02,224.3,222.43,222.67,496055.0
2021-10-13 09:50:00,222.65,223.04,221.74,221.98,388972.0,222.65,223.04,221.74,221.98,388972.0
2021-10-13 10:00:00,221.95,221.98,220.32,220.33,308786.0,221.95,221.98,220.32,220.33,308786.0
2021-10-13 10:10:00,220.35,220.35,219.36,220.0,434989.0,220.35,220.35,219.36,220.0,434989.0
2021-10-13 10:20:00,219.99,220.31,219.64,219.93,226406.0,219.99,220.31,219.64,219.93,226406.0
2021-10-13 10:30:00,219.9,220.77,219.76,219.97,185241.0,219.9,220.77,219.76,219.97,185241.0
2021-10-13 10:40:00,219.97,220.4,219.79,220.25,117936.0,219.97,220.4,219.79,220.25,117936.0
2021-10-13 10:50:00,220.27,220.65,220.01,220.46,113731.0,220.27,220.65,220.01,220.46,113731.0
2021-10-13 11:00:00,220.46,221.51,220.33,221.17,264415.0,220.46,221.51,220.33,221.17,264415.0
2021-10-13 11:10:00,221.13,221.4,220.8,220.85,141122.0,221.13,221.4,220.8,220.85,141122.0
2021-10-13 11:20:00,220.83,221.31,220.55,221.21,137385.0,220.83,221.31,220.55,221.21,137385.0
2021-10-13 11:30:00,221.23,221.28,220.46,220.67,115982.0,221.23,221.28,220.46,220.67,115982.0
2021-10-13 11:40:00,220.63,221.64,220.63,221.48,143189.0,220.63,221.64,220.63,221.48,143189.0
2021-10-13 11:50:00,221.38,221.56,221.12,221.32,88191.0,221.38,221.56,221.12,221.32,88191.0
2021-10-13 12:00:00,221.34,221.46,220.96,221.17,89126.0,221.34,221.46,220.96,221.17,89126.0
2021-10-13 12:10:00,221.15,221.58,221.04,221.44,119892.0,221.15,221.58,221.04,221.44,119892.0
2021-10-13 12:20:00,221.43,221.65,221.02,221.61,129396.0,221.43,221.65,221.02,221.61,129396.0
2021-10-13 12:30:00,221.6,221.75,221.53,221.73,75102.0,221.6,221.75,221.53,221.73,75102.0
2021-10-13 12:40:00,221.74,222.2,221.7,222.02,285268.0,221.74,222.2,221.7,222.02,285268.0
2021-10-13 12:50:00,222.02,222.11,221.7,221.91,87488.0,222.02,222.11,221.7,221.91,87488.0
2021-10-13 13:00:00,221.93,222.23,221.84,221.93,78359.0,221.93,222.23,221.84,221.93,78359.0
2021-10-13 13:10:00,221.92,222.14,221.9,222.07,41941.0,221.92,222.14,221.9,222.07,41941.0
2021-10-13 13:20:00,222.08,222.42,221.87,222.38,85926.0,222.08,222.42,221.87,222.38,85926.0
2021-10-13 13:30:00,222.34,222.46,222.25,222.4,66209.0,222.34,222.46,222.25,222.4,66209.0
2021-10-13 13:40:00,222.43,222.47,222.12,222.17,55857.0,222.43,222.47,222.12,222.17,55857.0
2021-10-13 13:50:00,222.2,222.37,221.92,221.95,61382.0,222.2,222.37,221.92,221.95,61382.0
2021-10-13 14:00:00,221.98,222.75,221.83,222.18,90920.0,221.98,222.75,221.83,222.18,90920.0
2021-10-13 14:10:00,222.16,222.31,221.7,222.09,62174.0,222.16,222.31,221.7,222.09,62174.0
2021-10-13 14:20:00,222.17,222.5,222.17,222.22,38295.0,222.17,222.5,222.17,222.22,38295.0
2021-10-13 14:30:00,222.17,222.3,221.86,221.88,42185.0,222.17,222.3,221.86,221.88,42185.0
2021-10-13 14:40:00,221.91,221.94,221.55,221.85,66092.0,221.91,221.94,221.55,221.85,66092.0
2021-10-13 14:50:00,221.85,222.14,221.72,221.92,42292.0,221.85,222.14,221.72,221.92,42292.0
2021-10-13 15:00:00,221.91,222.28,221.75,222.27,55762.0,221.91,222.28,221.75,222.27,55762.0
2021-10-13 15:10:00,222.27,222.39,221.88,222.03,67603.0,222.27,222.39,221.88,222.03,67603.0
2021-10-13 15:20:00,222.0,222.14,221.47,221.54,74141.0,222.0,222.14,221.47,221.54,74141.0
2021-10-13 15:30:00,221.53,221.92,221.44,221.75,101741.0,221.53,221.92,221.44,221.75,101741.0
2021-10-13 15:40:00,221.79,221.92,221.56,221.8,117402.0,221.79,221.92,221.56,221.8,117402.0
2021-10-13 15:50:00,221.76,222.01,221.6,221.85,278162.0,221.76,222.01,221.6,221.85,278162.0
2021-10-14 09:30:00,221.13,222.18,218.33,218.33,689624.0,221.13,222.18,218.33,218.33,689624.0
2021-10-14 09:40:00,218.31,219.2,217.72,218.82,607875.0,218.31,219.2,217.72,218.82,607875.0
2021-10-14 09:50:00,218.75,219.14,218.47,218.85,265220.0,218.75,219.14,218.47,218.85,265220.0
2021-10-14 10:00:00,218.9,219.69,218.28,219.31,380010.0,218.9,219.69,218.28,219.31,380010.0
2021-10-14 10:10:00,219.28,219.4,218.41,218.81,219102.0,219.28,219.4,218.41,218.81,219102.0
2021-10-14 10:20:00,218.84,218.97,218.55,218.81,140341.0,218.84,218.97,218.55,218.81,140341.0
2021-10-14 10:30:00,218.8,219.37,218.33,218.71,235671.0,218.8,219.37,218.33,218.71,235671.0
2021-10-14 10:40:00,218.69,219.15,218.5,218.5,178660.0,218.69,219.15,218.5,218.5,178660.0
2021-10-14 10:50:00,218.5,218.95,218.47,218.82,164031.0,218.5,218.95,218.47,218.82,164031.0
2021-10-14 11:00:00,218.78,218.78,218.1,218.42,217955.0,218.78,218.78,218.1,218.42,217955.0
2021-10-14 11:10:00,218.39,218.68,218.11,218.18,284795.0,218.39,218.68,218.11,218.18,284795.0
2021-10-14 11:20:00,218.16,218.21,217.48,218.04,329487.0,218.16,218.21,217.48,218.04,329487.0
2021-10-14 11:30:00,218.04,218.38,217.65,218.25,180612.0,218.04,218.38,217.65,218.25,180612.0
2021-10-14 11:40:00,218.29,218.3,217.92,218.09,136586.0,218.29,218.3,217.92,218.09,136586.0
2021-10-14 11:50:00,218.1,218.36,217.95,218.16,146528.0,218.1,218.36,217.95,218.16,146528.0
2021-10-14 12:00:00,218.15,218.59,218.11,218.38,139835.0,218.15,218.59,218.11,218.38,139835.0
2021-10-14 12:10:00,218.32,218.55,218.11,218.21,114826.0,218.32,218.55,218.11,218.21,114826.0
2021-10-14 12:20:00,218.21,218.81,218.12,218.77,138328.0,218.21,218.81,218.12,218.77,138328.0
2021-10-14 12:30:00,218.78,218.84,218.39,218.48,77769.0,218.78,218.84,218.39,218.48,77769.0
2021-10-14 12:40:00,218.46,218.63,218.4,218.61,65064.0,218.46,218.63,218.4,218.61,65064.0
2021-10-14 12:50:00,218.64,218.97,218.57,218.96,112562.0,218.64,218.97,218.57,218.96,112562.0
2021-10-14 13:00:00,218.96,219.06,218.44,218.48,116036.0,218.96,219.06,218.44,218.48,116036.0
2021-10-14 13:10:00,218.48,218.89,218.36,218.87,82056.0,218.48,218.89,218.36,218.87,82056.0
2021-10-14 13:20:00,218.88,218.92,218.69,218.81,49376.0,218.88,218.92,218.69,218.81,49376.0
2021-10-14 13:30:00,218.85,218.99,218.79,218.88,64279.0,218.85,218.99,218.79,218.88,64279.0
2021-10-14 13:40:00,218.88,219.12,218.85,219.08,84019.0,218.88,219.12,218.85,219.08,84019.0
2021-10-14 13:50:00,219.09,219.42,218.9,219.27,173785.0,219.09,219.42,218.9,219.27,173785.0
2021-10-14 14:00:00,219.25,219.38,218.87,218.95,117562.0,219.25,219.38,218.87,218.95,117562.0
2021-10-14 14:10:00,218.98,219.3,218.95,219.15,75101.0,218.98,219.3,218.95,219.15,75101.0
2021-10-14 14:20:00,219.1,219.11,218.85,218.99,82513.0,219.1,219.11,218.85,218.99,82513.0
2021-10-14 14:30:00,218.97,219.0,218.49,218.49,92442.0,218.97,219.0,218.49,218.49,92442.0
2021-10-14 14:40:00,218.47,218.55,218.11,218.36,212356.0,218.47,218.55,218.11,218.36,212356.0
2021-10-14 14:50:00,218.38,218.47,218.14,218.17,97581.0,218.38,218.47,218.14,218.17,97581.0
2021-10-14 15:00:00,218.18,218.24,217.81,217.81,175069.0,218.18,218.24,217.81,217.81,175069.0
2021-10-14 15:10:00,217.8,218.09,217.67,218.09,172040.0,217.8,218.09,217.67,218.09,172040.0
2021-10-14 15:20:00,218.09,218.24,218.0,218.06,115319.0,218.09,218.24,218.0,218.06,115319.0
2021-10-14 15:30:00,218.09,218.15,217.45,217.51,229037.0,218.09,218.15,217.45,217.51,229037.0
2021-10-14 15:40:00,217.51,217.61,217.33,217.34,196740.0,217.51,217.61,217.33,217.34,196740.0
2021-10-14 15:50:00,217.32,217.47,217.04,217.37,508558.0,217.32,217.47,217.04,217.37,508558.0
2021-10-15 09:30:00,218.17,219.61,217.7,217.94,670623.0,218.17,219.61,217.7,217.94,670623.0
2021-10-15 09:40:00,217.93,218.33,217.37,217.96,358644.0,217.93,218.33,217.37,217.96,358644.0
2021-10-15 09:50:00,217.95,218.49,217.66,218.24,203089.0,217.95,218.49,217.66,218.24,203089.0
2021-10-15 10:00:00,218.22,218.61,217.7,218.52,228373.0,218.22,218.61,217.7,218.52,228373.0
2021-10-15 10:10:00,218.51,218.68,218.2,218.62,186742.0,218.51,218.68,218.2,218.62,186742.0
2021-10-15 10:20:00,218.62,218.83,217.05,217.14,266991.0,218.62,218.83,217.05,217.14,266991.0
2021-10-15 10:30:00,217.15,217.59,217.02,217.54,201566.0,217.15,217.59,217.02,217.54,201566.0
2021-10-15 10:40:00,217.56,217.74,217.2,217.66,176596.0,217.56,217.74,217.2,217.66,176596.0
2021-10-15 10:50:00,217.65,217.8,216.91,217.19,244149.0,217.65,217.8,216.91,217.19,244149.0
2021-10-15 11:00:00,217.19,217.27,216.95,217.06,111146.0,217.19,217.27,216.95,217.06,111146.0
2021-10-15 11:10:00,217.06,217.12,216.76,217.03,133982.0,217.06,217.12,216.76,217.03,133982.0
2021-10-15 11:20:00,217.05,217.24,216.81,217.17,110608.0,217.05,217.24,216.81,217.17,110608.0
2021-10-15 11:30:00,217.16,217.22,216.78,217.12,103827.0,217.16,217.22,216.78,217.12,103827.0
2021-10-15 11:40:00,217.12,217.37,216.9,217.26,119813.0,217.12,217.37,216.9,217.26,119813.0
2021-10-15 11:50:00,217.27,217.49,217.16,217.41,88259.0,217.27,217.49,217.16,217.41,88259.0
2021-10-15 12:00:00,217.4,217.44,217.25,217.34,55603.0,217.4,217.44,217.25,217.34,55603.0
2021-10-15 12:10:00,217.37,217.65,217.33,217.61,83426.0,217.37,217.65,217.33,217.61,83426.0
2021-10-15 12:20:00,217.6,217.65,217.24,217.27,68954.0,217.6,217.65,217.24,217.27,68954.0
2021-10-15 12:30:00,217.28,217.3,216.69,216.81,109763.0,217.28,217.3,216.69,216.81,109763.0
2021-10-15 12:40:00,216.81,217.05,216.78,216.97,81538.0,216.81,217.05,216.78,216.97,81538.0
2021-10-15 12:50:00,216.95,217.06,216.75,216.89,69732.0,216.95,217.06,216.75,216.89,69732.0
2021-10-15 13:00:00,216.9,216.9,216.66,216.74,88084.0,216.9,216.9,216.66,216.74,88084.0
2021-10-15 13:10:00,216.75,216.88,216.42,216.5,106455.0,216.75,216.88,216.42,216.5,106455.0
2021-10-15 13:20:00,216.53,216.66,216.28,216.56,100513.0,216.53,216.66,216.28,216.56,100513.0
2021-10-15 13:30:00,216.54,216.61,216.4,216.61,63524.0,216.54,216.61,216.4,216.61,63524.0
2021-10-15 13:40:00,216.59,216.93,216.48,216.88,96699.0,216.59,216.93,216.48,216.88,96699.0
2021-10-15 13:50:00,216.88,217.25,216.86,217.15,179018.0,216.88,217.25,216.86,217.15,179018.0
2021-10-15 14:00:00,217.17,217.47,217.12,217.3,95876.0,217.17,217.47,217.12,217.3,95876.0
2021-10-15 14:10:00,217.33,217.44,217.11,217.44,80448.0,217.33,217.44,217.11,217.44,80448.0
2021-10-15 14:20:00,217.45,217.88,217.37,217.8,115069.0,217.45,217.88,217.37,217.8,115069.0
2021-10-15 14:30:00,217.81,217.81,217.55,217.7,61977.0,217.81,217.81,217.55,217.7,61977.0
2021-10-15 14:40:00,217.69,217.77,217.55,217.67,59458.0,217.69,217.77,217.55,217.67,59458.0
2021-10-15 14:50:00,217.68,217.96,217.54,217.84,87592.0,217.68,217.96,217.54,217.84,87592.0
2021-10-15 15:00:00,217.84,217.91,217.15,217.21,82725.0,217.84,217.91,217.15,217.21,82725.0
2021-10-15 15:10:00,217.19,217.4,217.03,217.09,86521.0,217.19,217.4,217.03,217.09,86521.0
2021-10-15 15:20:00,217.1,217.39,217.01,217.27,64850.0,217.1,217.39,217.01,217.27,64850.0
2021-10-15 15:30:00,217.24,217.24,216.92,217.15,86709.0,217.24,217.24,216.92,217.15,86709.0
2021-10-15 15:40:00,217.13,217.29,217.02,217.07,76984.0,217.13,217.29,217.02,217.07,76984.0
2021-10-15 15:50:00,217.11,217.13,216.78,217.09,219403.0,217.11,217.13,216.78,217.09,219403.0
2021-10-18 09:30:00,216.0,216.24,214.56,214.78,564494.0,216.0,216.24,214.56,214.78,564494.0
2021-10-18 09:40:00,214.77,215.62,214.6,215.58,229912.0,214.77,215.62,214.6,215.58,229912.0
2021-10-18 09:50:00,215.61,215.88,214.05,214.37,376866.0,215.61,215.88,214.05,214.37,376866.0
2021-10-18 10:00:00,214.38,215.28,214.26,215.22,216169.0,214.38,215.28,214.26,215.22,216169.0
2021-10-18 10:10:00,215.18,215.28,214.73,215.06,168726.0,215.18,215.28,214.73,215.06,168726.0
2021-10-18 10:20:00,215.07,215.68,214.76,215.42,130133.0,215.07,215.68,214.76,215.42,130133.0
2021-10-18 10:30:00,215.41,215.55,215.16,215.47,107084.0,215.41,215.55,215.16,215.47,107084.0
2021-10-18 10:40:00,215.5,215.96,215.4,215.5,139009.0,215.5,215.96,215.4,215.5,139009.0
2021-10-18 10:50:00,215.48,215.53,214.77,214.95,143768.0,215.48,215.53,214.77,214.95,143768.0
2021-10-18 11:00:00,214.97,215.53,214.86,215.32,105165.0,214.97,215.53,214.86,215.32,105165.0
2021-10-18 11:10:00,215.35,215.82,215.16,215.74,70186.0,215.35,215.82,215.16,215.74,70186.0
2021-10-18 11:20:00,215.73,216.23,215.62,215.68,139779.0,215.73,216.23,215.62,215.68,139779.0
2021-10-18 11:30:00,215.61,215.9,215.56,215.66,62885.0,215.61,215.9,215.56,215.66,62885.0
2021-10-18 11:40:00,215.66,215.97,215.53,215.96,57151.0,215.66,215.97,215.53,215.96,57151.0
2021-10-18 11:50:00,215.98,216.5,215.89,216.47,190597.0,215.98,216.5,215.89,216.47,190597.0
2021-10-18 12:00:00,216.47,216.78,216.25,216.26,170696.0,216.47,216.78,216.25,216.26,170696.0
2021-10-18 12:10:00,216.26,216.63,216.26,216.4,53582.0,216.26,216.63,216.26,216.4,53582.0
2021-10-18 12:20:00,216.41,216.5,215.95,216.15,49179.0,216.41,216.5,215.95,216.15,49179.0
2021-10-18 12:30:00,216.14,216.31,215.91,215.91,44948.0,216.14,216.31,215.91,215.91,44948.0
2021-10-18 12:40:00,215.88,216.2,215.86,216.11,105179.0,215.88,216.2,215.86,216.11,105179.0
2021-10-18 12:50:00,216.08,216.12,215.63,215.65,36806.0,216.08,216.12,215.63,215.65,36806.0
2021-10-18 13:00:00,215.63,216.04,215.61,215.9,51259.0,215.63,216.04,215.61,215.9,51259.0
2021-10-18 13:10:00,215.9,215.93,215.74,215.93,37675.0,215.9,215.93,215.74,215.93,37675.0
2021-10-18 13:20:00,215.94,216.09,215.89,216.0,32803.0,215.94,216.09,215.89,216.0,32803.0
2021-10-18 13:30:00,216.01,216.03,215.75,215.99,31379.0,216.01,216.03,215.75,215.99,31379.0
2021-10-18 13:40:00,215.99,216.5,215.92,216.35,74478.0,215.99,216.5,215.92,216.35,74478.0
2021-10-18 13:50:00,216.36,216.4,215.97,216.0,71275.0,216.36,216.4,215.97,216.0,71275.0
2021-10-18 14:00:00,216.01,216.05,215.9,215.94,58544.0,216.01,216.05,215.9,215.94,58544.0
2021-10-18 14:10:00,216.0,216.03,215.87,216.0,50229.0,216.0,216.03,215.87,216.0,50229.0
2021-10-18 14:20:00,216.01,216.08,215.85,215.97,36143.0,216.01,216.08,215.85,215.97,36143.0
2021-10-18 14:30:00,215.94,215.98,215.6,215.74,64022.0,215.94,215.98,215.6,215.74,64022.0
2021-10-18 14:40:00,215.74,215.89,215.65,215.74,41819.0,215.74,215.89,215.65,215.74,41819.0
2021-10-18 14:50:00,215.76,216.03,215.76,215.92,61015.0,215.76,216.03,215.76,215.92,61015.0
2021-10-18 15:00:00,215.92,216.0,215.82,215.93,40200.0,215.92,216.0,215.82,215.93,40200.0
2021-10-18 15:10:00,215.94,216.16,215.88,215.94,64889.0,215.94,216.16,215.88,215.94,64889.0
2021-10-18 15:20:00,215.95,216.49,215.88,216.3,123704.0,215.95,216.49,215.88,216.3,123704.0
2021-10-18 15:30:00,216.29,216.6,216.19,216.57,115593.0,216.29,216.6,216.19,216.57,115593.0
2021-10-18 15:40:00,216.59,216.9,216.55,216.87,117618.0,216.59,216.9,216.55,216.87,117618.0
2021-10-18 15:50:00,216.88,217.28,216.7,216.98,323758.0,216.88,217.28,216.7,216.98,323758.0
2021-10-19 09:30:00,217.47,217.66,215.93,216.18,314086.0,217.47,217.66,215.93,216.18,314086.0
2021-10-19 09:40:00,216.21,216.57,215.6,215.86,258188.0,216.21,216.57,215.6,215.86,258188.0
2021-10-19 09:50:00,215.92,216.32,215.45,215.49,200209.0,215.92,216.32,215.45,215.49,200209.0
2021-10-19 10:00:00,215.48,216.29,215.28,216.24,278501.0,215.48,216.29,215.28,216.24,278501.0
2021-10-19 10:10:00,216.26,216.32,215.73,216.16,127430.0,216.26,216.32,215.73,216.16,127430.0
2021-10-19 10:20:00,216.16,216.2,215.55,215.67,135495.0,216.16,216.2,215.55,215.67,135495.0
2021-10-19 10:30:00,215.67,216.16,215.57,215.86,136154.0,215.67,216.16,215.57,215.86,136154.0
2021-10-19 10:40:00,215.85,216.33,215.85,216.2,91529.0,215.85,216.33,215.85,216.2,91529.0
2021-10-19 10:50:00,216.19,216.68,216.18,216.28,133185.0,216.19,216.68,216.18,216.28,133185.0
2021-10-19 11:00:00,216.32,216.43,216.02,216.28,71237.0,216.32,216.43,216.02,216.28,71237.0
2021-10-19 11:10:00,216.28,216.76,216.25,216.54,90220.0,216.28,216.76,216.25,216.54,90220.0
2021-10-19 11:20:00,216.57,216.59,216.21,216.56,77733.0,216.57,216.59,216.21,216.56,77733.0
2021-10-19 11:30:00,216.58,216.64,216.28,216.38,68136.0,216.58,216.64,216.28,216.38,68136.0
2021-10-19 11:40:00,216.35,216.38,216.05,216.22,66540.0,216.35,216.38,216.05,216.22,66540.0
2021-10-19 11:50:00,216.21,216.45,216.18,216.28,64577.0,216.21,216.45,216.18,216.28,64577.0
2021-10-19 12:00:00,216.3,216.34,215.9,216.05,64478.0,216.3,216.34,215.9,216.05,64478.0
2021-10-19 12:10:00,216.09,216.4,216.02,216.11,60368.0,216.09,216.4,216.02,216.11,60368.0
2021-10-19 12:20:00,216.1,216.11,215.75,215.75,76778.0,216.1,216.11,215.75,215.75,76778.0
2021-10-19 12:30:00,215.77,215.88,215.61,215.68,95113.0,215.77,215.88,215.61,215.68,95113.0
2021-10-19 12:40:00,215.7,216.1,215.56,216.07,116656.0,215.7,216.1,215.56,216.07,116656.0
2021-10-19 12:50:00,216.06,216.45,216.03,216.42,120888.0,216.06,216.45,216.03,216.42,120888.0
2021-10-19 13:00:00,216.41,216.53,216.14,216.43,91149.0,216.41,216.53,216.14,216.43,91149.0
2021-10-19 13:10:00,216.4,216.68,216.32,216.62,108390.0,216.4,216.68,216.32,216.62,108390.0
2021-10-19 13:20:00,216.63,216.76,216.49,216.64,72816.0,216.63,216.76,216.49,216.64,72816.0
2021-10-19 13:30:00,216.66,216.76,216.48,216.52,47372.0,216.66,216.76,216.48,216.52,47372.0
2021-10-19 13:40:00,216.5,216.53,216.33,216.41,44837.0,216.5,216.53,216.33,216.41,44837.0
2021-10-19 13:50:00,216.39,216.56,216.3,216.39,48313.0,216.39,216.56,216.3,216.39,48313.0
2021-10-19 14:00:00,216.34,216.41,216.08,216.1,57418.0,216.34,216.41,216.08,216.1,57418.0
2021-10-19 14:10:00,216.1,216.46,216.1,216.46,56301.0,216.1,216.46,216.1,216.46,56301.0
2021-10-19 14:20:00,216.44,216.45,216.05,216.1,50338.0,216.44,216.45,216.05,216.1,50338.0
2021-10-19 14:30:00,216.07,216.09,215.72,215.88,102396.0,216.07,216.09,215.72,215.88,102396.0
2021-10-19 14:40:00,215.89,215.92,215.68,215.81,74065.0,215.89,215.92,215.68,215.81,74065.0
2021-10-19 14:50:00,215.82,216.12,215.81,215.89,86488.0,215.82,216.12,215.81,215.89,86488.0
2021-10-19 15:00:00,215.9,216.31,215.88,216.24,101700.0,215.9,216.31,215.88,216.24,101700.0
2021-10-19 15:10:00,216.22,216.37,216.01,216.24,75389.0,216.22,216.37,216.01,216.24,75389.0
2021-10-19 15:20:00,216.25,216.33,216.02,216.1,55018.0,216.25,216.33,216.02,216.1,55018.0
2021-10-19 15:30:00,216.11,216.23,215.76,216.18,97592.0,216.11,216.23,215.76,216.18,97592.0
2021-10-19 15:40:00,216.16,216.16,215.82,215.88,81256.0,216.16,216.16,215.82,215.88,81256.0
2021-10-19 15:50:00,215.9,216.01,215.57,215.98,281995.0,215.9,216.01,215.57,215.98,281995.0
2021-10-20 09:30:00,215.49,215.67,214.35,214.41,586991.0,215.49,215.67,214.35,214.41,586991.0
2021-10-20 09:40:00,214.44,215.57,214.39,215.43,354234.0,214.44,215.57,214.39,215.43,354234.0
2021-10-20 09:50:00,215.44,216.3,215.19,216.19,244797.0,215.44,216.3,215.19,216.19,244797.0
2021-10-20 10:00:00,216.12,216.31,215.78,216.3,174057.0,216.12,216.31,215.78,216.3,174057.0
2021-10-20 10:10:00,216.35,217.42,216.3,217.11,432366.0,216.35,217.42,216.3,217.11,432366.0
2021-10-20 10:20:00,217.07,217.76,217.04,217.76,297564.0,217.07,217.76,217.04,217.76,297564.0
2021-10-20 10:30:00,217.75,218.34,217.62,218.0,427921.0,217.75,218.34,217.62,218.0,427921.0
2021-10-20 10:40:00,218.01,218.44,217.9,218.06,259755.0,218.01,218.44,217.9,218.06,259755.0
2021-10-20 10:50:00,218.03,218.42,218.03,218.09,258899.0,218.03,218.42,218.03,218.09,258899.0
2021-10-20 11:00:00,218.07,218.48,217.79,218.24,218933.0,218.07,218.48,217.79,218.24,218933.0
2021-10-20 11:10:00,218.22,218.26,217.6,218.03,134742.0,218.22,218.26,217.6,218.03,134742.0
2021-10-20 11:20:00,218.04,218.15,217.36,217.42,95409.0,218.04,218.15,217.36,217.42,95409.0
2021-10-20 11:30:00,217.55,217.72,217.3,217.55,75591.0,217.55,217.72,217.3,217.55,75591.0
2021-10-20 11:40:00,217.51,217.54,217.1,217.46,79177.0,217.51,217.54,217.1,217.46,79177.0
2021-10-20 11:50:00,217.47,217.99,217.43,217.96,80093.0,217.47,217.99,217.43,217.96,80093.0
2021-10-20 12:00:00,217.95,218.0,217.71,217.71,89169.0,217.95,218.0,217.71,217.71,89169.0
2021-10-20 12:10:00,217.68,217.87,217.41,217.48,93280.0,217.68,217.87,217.41,217.48,93280.0
2021-10-20 12:20:00,217.44,217.94,217.28,217.92,84888.0,217.44,217.94,217.28,217.92,84888.0
2021-10-20 12:30:00,217.95,218.41,217.87,218.41,178605.0,217.95,218.41,217.87,218.41,178605.0
2021-10-20 12:40:00,218.39,218.66,218.12,218.2,185013.0,218.39,218.66,218.12,218.2,185013.0
2021-10-20 12:50:00,218.18,218.18,217.64,217.65,56291.0,218.18,218.18,217.64,217.65,56291.0
2021-10-20 13:00:00,217.67,217.76,217.16,217.22,65444.0,217.67,217.76,217.16,217.22,65444.0
2021-10-20 13:10:00,217.17,217.39,216.91,216.93,111368.0,217.17,217.39,216.91,216.93,111368.0
2021-10-20 13:20:00,216.92,217.25,216.64,217.21,199794.0,216.92,217.25,216.64,217.21,199794.0
2021-10-20 13:30:00,217.17,217.35,216.95,217.06,95807.0,217.17,217.35,216.95,217.06,95807.0
2021-10-20 13:40:00,217.03,217.19,216.78,216.81,42378.0,217.03,217.19,216.78,216.81,42378.0
2021-10-20 13:50:00,216.76,216.95,216.66,216.92,78931.0,216.76,216.95,216.66,216.92,78931.0
2021-10-20 14:00:00,216.9,217.16,216.78,217.0,59983.0,216.9,217.16,216.78,217.0,59983.0
2021-10-20 14:10:00,216.98,217.28,216.9,217.13,72076.0,216.98,217.28,216.9,217.13,72076.0
2021-10-20 14:20:00,217.13,217.22,216.92,217.17,25786.0,217.13,217.22,216.92,217.17,25786.0
2021-10-20 14:30:00,217.15,217.33,217.04,217.17,52626.0,217.15,217.33,217.04,217.17,52626.0
2021-10-20 14:40:00,217.16,217.17,216.77,216.91,58045.0,217.16,217.17,216.77,216.91,58045.0
2021-10-20 14:50:00,216.89,217.06,216.59,216.65,103038.0,216.89,217.06,216.59,216.65,103038.0
2021-10-20 15:00:00,216.65,216.73,216.52,216.61,119332.0,216.65,216.73,216.52,216.61,119332.0
2021-10-20 15:10:00,216.62,216.64,216.12,216.2,128713.0,216.62,216.64,216.12,216.2,128713.0
2021-10-20 15:20:00,216.2,216.51,216.07,216.43,159198.0,216.2,216.51,216.07,216.43,159198.0
2021-10-20 15:30:00,216.4,216.49,216.15,216.16,143125.0,216.4,216.49,216.15,216.16,143125.0
2021-10-20 15:40:00,216.14,216.33,215.92,215.96,111994.0,216.14,216.33,215.92,215.96,111994.0
2021-10-20 15:50:00,215.92,216.25,215.8,216.22,340973.0,215.92,216.25,215.8,216.22,340973.0
2021-10-21 09:30:00,216.54,217.75,215.92,217.27,324683.0,216.54,217.75,215.92,217.27,324683.0
2021-10-21 09:40:00,217.25,218.12,217.18,217.81,149268.0,217.25,218.12,217.18,217.81,149268.0
2021-10-21 09:50:00,217.78,218.06,217.26,217.51,218525.0,217.78,218.06,217.26,217.51,218525.0
2021-10-21 10:00:00,217.43,217.51,216.6,216.78,182551.0,217.43,217.51,216.6,216.78,182551.0
2021-10-21 10:10:00,216.75,216.88,215.55,215.97,201314.0,216.75,216.88,215.55,215.97,201314.0
2021-10-21 10:20:00,215.99,216.0,215.32,215.61,261195.0,215.99,216.0,215.32,215.61,261195.0
2021-10-21 10:30:00,215.57,216.42,215.35,216.34,378242.0,215.57,216.42,215.35,216.34,378242.0
2021-10-21 10:40:00,216.33,216.5,216.21,216.34,103200.0,216.33,216.5,216.21,216.34,103200.0
2021-10-21 10:50:00,216.41,216.41,215.41,215.42,175397.0,216.41,216.41,215.41,215.42,175397.0
2021-10-21 11:00:00,215.4,215.59,215.07,215.31,252201.0,215.4,215.59,215.07,215.31,252201.0
2021-10-21 11:10:00,215.31,215.65,215.18,215.25,205328.0,215.31,215.65,215.18,215.25,205328.0
2021-10-21 11:20:00,215.3,215.54,214.75,214.78,322989.0,215.3,215.54,214.75,214.78,322989.0
2021-10-21 11:30:00,214.8,214.91,214.5,214.82,322210.0,214.8,214.91,214.5,214.82,322210.0
2021-10-21 11:40:00,214.85,215.1,214.67,214.98,117646.0,214.85,215.1,214.67,214.98,117646.0
2021-10-21 11:50:00,215.0,215.01,214.47,214.52,147438.0,215.0,215.01,214.47,214.52,147438.0
2021-10-21 12:00:00,214.55,215.14,214.48,214.86,185735.0,214.55,215.14,214.48,214.86,185735.0
2021-10-21 12:10:00,214.85,214.89,214.54,214.57,71297.0,214.85,214.89,214.54,214.57,71297.0
2021-10-21 12:20:00,214.56,214.85,214.55,214.66,64146.0,214.56,214.85,214.55,214.66,64146.0
2021-10-21 12:30:00,214.65,214.89,214.57,214.78,99537.0,214.65,214.89,214.57,214.78,99537.0
2021-10-21 12:40:00,214.78,214.91,214.51,214.52,88351.0,214.78,214.91,214.51,214.52,88351.0
2021-10-21 12:50:00,214.52,214.58,214.4,214.48,168719.0,214.52,214.58,214.4,214.48,168719.0
2021-10-21 13:00:00,214.44,214.74,214.44,214.67,96864.0,214.44,214.74,214.44,214.67,96864.0
2021-10-21 13:10:00,214.65,214.73,214.5,214.58,109702.0,214.65,214.73,214.5,214.58,109702.0
2021-10-21 13:20:00,214.58,214.68,214.5,214.55,67217.0,214.58,214.68,214.5,214.55,67217.0
2021-10-21 13:30:00,214.55,214.61,214.4,214.48,75966.0,214.55,214.61,214.4,214.48,75966.0
2021-10-21 13:40:00,214.47,214.47,214.13,214.22,217015.0,214.47,214.47,214.13,214.22,217015.0
2021-10-21 13:50:00,214.2,214.2,213.81,213.83,274453.0,214.2,214.2,213.81,213.83,274453.0
2021-10-21 14:00:00,213.83,214.27,213.82,214.17,168032.0,213.83,214.27,213.82,214.17,168032.0
2021-10-21 14:10:00,214.13,214.14,213.89,214.01,104342.0,214.13,214.14,213.89,214.01,104342.0
2021-10-21 14:20:00,214.02,214.22,213.96,214.15,117467.0,214.02,214.22,213.96,214.15,117467.0
2021-10-21 14:30:00,214.12,214.28,214.01,214.03,98649.0,214.12,214.28,214.01,214.03,98649.0
2021-10-21 14:40:00,214.02,214.28,213.91,214.26,136411.0,214.02,214.28,213.91,214.26,136411.0
2021-10-21 14:50:00,214.26,214.31,214.07,214.12,136763.0,214.26,214.31,214.07,214.12,136763.0
2021-10-21 15:00:00,214.15,214.54,214.15,214.35,125176.0,214.15,214.54,214.15,214.35,125176.0
2021-10-21 15:10:00,214.4,214.4,214.01,214.09,71694.0,214.4,214.4,214.01,214.09,71694.0
2021-10-21 15:20:00,214.08,214.23,214.06,214.09,90799.0,214.08,214.23,214.06,214.09,90799.0
2021-10-21 15:30:00,214.11,214.39,214.07,214.12,76630.0,214.11,214.39,214.07,214.12,76630.0
2021-10-21 15:40:00,214.11,214.11,213.88,214.02,143249.0,214.11,214.11,213.88,214.02,143249.0
2021-10-21 15:50:00,214.02,214.4,213.96,214.32,230958.0,214.02,214.4,213.96,214.32,230958.0
2021-10-22 09:30:00,214.6,216.53,214.26,216.32,649950.0,214.6,216.53,214.26,216.32,649950.0
2021-10-22 09:40:00,216.31,216.68,215.82,216.09,270611.0,216.31,216.68,215.82,216.09,270611.0
2021-10-22 09:50:00,216.05,216.29,215.53,216.19,187222.0,216.05,216.29,215.53,216.19,187222.0
2021-10-22 10:00:00,216.08,216.38,215.36,215.74,193760.0,216.08,216.38,215.36,215.74,193760.0
2021-10-22 10:10:00,215.79,216.48,215.73,216.35,131778.0,215.79,216.48,215.73,216.35,131778.0
2021-10-22 10:20:00,216.38,216.72,216.11,216.12,200245.0,216.38,216.72,216.11,216.12,200245.0
2021-10-22 10:30:00,216.15,216.4,215.82,216.15,103217.0,216.15,216.4,215.82,216.15,103217.0
2021-10-22 10:40:00,216.15,216.18,215.57,215.64,101135.0,216.15,216.18,215.57,215.64,101135.0
2021-10-22 10:50:00,215.63,215.66,214.83,214.95,133026.0,215.63,215.66,214.83,214.95,133026.0
2021-10-22 11:00:00,214.91,215.26,214.9,215.23,106298.0,214.91,215.26,214.9,215.23,106298.0
2021-10-22 11:10:00,215.19,215.37,214.26,214.54,120282.0,215.19,215.37,214.26,214.54,120282.0
2021-10-22 11:20:00,214.5,214.51,213.56,213.73,185312.0,214.5,214.51,213.56,213.73,185312.0
2021-10-22 11:30:00,213.73,213.89,213.13,213.22,192842.0,213.73,213.89,213.13,213.22,192842.0
2021-10-22 11:40:00,213.23,213.39,212.84,212.92,147386.0,213.23,213.39,212.84,212.92,147386.0
2021-10-22 11:50:00,212.93,213.37,212.77,213.22,130325.0,212.93,213.37,212.77,213.22,130325.0
2021-10-22 12:00:00,213.2,213.48,212.97,213.33,118555.0,213.2,213.48,212.97,213.33,118555.0
2021-10-22 12:10:00,213.33,213.36,212.98,213.11,85889.0,213.33,213.36,212.98,213.11,85889.0
2021-10-22 12:20:00,213.08,213.15,212.57,212.76,117004.0,213.08,213.15,212.57,212.76,117004.0
2021-10-22 12:30:00,212.76,213.0,212.69,212.85,82831.0,212.76,213.0,212.69,212.85,82831.0
2021-10-22 12:40:00,212.85,213.09,212.82,213.03,93432.0,212.85,213.09,212.82,213.03,93432.0
2021-10-22 12:50:00,213.05,213.08,212.78,212.8,64509.0,213.05,213.08,212.78,212.8,64509.0
2021-10-22 13:00:00,212.81,213.04,212.7,213.04,69582.0,212.81,213.04,212.7,213.04,69582.0
2021-10-22 13:10:00,213.01,213.24,212.93,213.17,81985.0,213.01,213.24,212.93,213.17,81985.0
2021-10-22 13:20:00,213.14,213.23,212.95,212.96,53605.0,213.14,213.23,212.95,212.96,53605.0
2021-10-22 13:30:00,212.95,213.24,212.9,213.2,67390.0,212.95,213.24,212.9,213.2,67390.0
2021-10-22 13:40:00,213.22,213.27,213.14,213.19,80250.0,213.22,213.27,213.14,213.19,80250.0
2021-10-22 13:50:00,213.2,213.26,212.84,212.89,52650.0,213.2,213.26,212.84,212.89,52650.0
2021-10-22 14:00:00,212.86,213.07,212.7,212.89,72005.0,212.86,213.07,212.7,212.89,72005.0
2021-10-22 14:10:00,212.91,212.98,212.65,212.7,49265.0,212.91,212.98,212.65,212.7,49265.0
2021-10-22 14:20:00,212.71,213.23,212.65,213.18,84665.0,212.71,213.23,212.65,213.18,84665.0
2021-10-22 14:30:00,213.15,213.42,213.09,213.16,92981.0,213.15,213.42,213.09,213.16,92981.0
2021-10-22 14:40:00,213.16,213.26,213.03,213.1,54144.0,213.16,213.26,213.03,213.1,54144.0
2021-10-22 14:50:00,213.09,213.19,212.83,212.84,60988.0,213.09,213.19,212.83,212.84,60988.0
2021-10-22 15:00:00,212.86,213.08,212.75,212.98,63622.0,212.86,213.08,212.75,212.98,63622.0
2021-10-22 15:10:00,213.0,213.17,212.84,212.84,62196.0,213.0,213.17,212.84,212.84,62196.0
2021-10-22 15:20:00,212.86,213.05,212.84,213.04,45579.0,212.86,213.05,212.84,213.04,45579.0
2021-10-22 15:30:00,213.04,213.26,212.79,212.86,95483.0,213.04,213.26,212.79,212.86,95483.0
2021-10-22 15:40:00,212.86,212.99,212.71,212.79,123185.0,212.86,212.99,212.71,212.79,123185.0
2021-10-22 15:50:00,212.79,213.08,212.74,212.96,277184.0,212.79,213.08,212.74,212.96,277184.0
2021-10-25 09:30:00,213.25,213.98,212.79,212.94,387604.0,213.25,213.98,212.79,212.94,387604.0
2021-10-25 09:40:00,213.0,213.03,211.84,212.12,325013.0,213.0,213.03,211.84,212.12,325013.0
2021-10-25 09:50:00,212.06,212.42,211.7,211.99,225640.0,212.06,212.42,211.7,211.99,225640.0
2021-10-25 10:00:00,212.03,213.21,212.03,213.02,183993.0,212.03,213.21,212.03,213.02,183993.0
2021-10-25 10:10:00,213.02,213.74,212.85,213.35,245134.0,213.02,213.74,212.85,213.35,245134.0
2021-10-25 10:20:00,213.36,213.39,212.54,212.72,151685.0,213.36,213.39,212.54,212.72,151685.0
2021-10-25 10:30:00,212.73,213.09,212.53,212.89,108507.0,212.73,213.09,212.53,212.89,108507.0
2021-10-25 10:40:00,212.88,212.95,212.41,212.76,111686.0,212.88,212.95,212.41,212.76,111686.0
2021-10-25 10:50:00,212.78,213.17,212.4,212.74,214937.0,212.78,213.17,212.4,212.74,214937.0
2021-10-25 11:00:00,212.71,212.74,212.22,212.35,91976.0,212.71,212.74,212.22,212.35,91976.0
2021-10-25 11:10:00,212.33,212.6,212.16,212.52,78757.0,212.33,212.6,212.16,212.52,78757.0
2021-10-25 11:20:00,212.5,212.59,212.02,212.25,137816.0,212.5,212.59,212.02,212.25,137816.0
2021-10-25 11:30:00,212.24,212.32,212.0,212.12,95545.0,212.24,212.32,212.0,212.12,95545.0
2021-10-25 11:40:00,212.07,212.55,212.03,212.49,118136.0,212.07,212.55,212.03,212.49,118136.0
2021-10-25 11:50:00,212.5,212.7,212.37,212.4,77606.0,212.5,212.7,212.37,212.4,77606.0
2021-10-25 12:00:00,212.37,212.5,212.25,212.31,37874.0,212.37,212.5,212.25,212.31,37874.0
2021-10-25 12:10:00,212.32,212.32,212.01,212.06,59655.0,212.32,212.32,212.01,212.06,59655.0
2021-10-25 12:20:00,212.05,212.08,211.88,212.05,84595.0,212.05,212.08,211.88,212.05,84595.0
2021-10-25 12:30:00,212.05,212.11,211.72,211.8,76002.0,212.05,212.11,211.72,211.8,76002.0
2021-10-25 12:40:00,211.83,212.15,211.8,212.15,87655.0,211.83,212.15,211.8,212.15,87655.0
2021-10-25 12:50:00,212.16,212.33,212.01,212.12,77191.0,212.16,212.33,212.01,212.12,77191.0
2021-10-25 13:00:00,212.17,212.4,212.16,212.33,40882.0,212.17,212.4,212.16,212.33,40882.0
2021-10-25 13:10:00,212.35,212.43,212.28,212.32,53305.0,212.35,212.43,212.28,212.32,53305.0
2021-10-25 13:20:00,212.35,212.52,212.12,212.51,50521.0,212.35,212.52,212.12,212.51,50521.0
2021-10-25 13:30:00,212.48,212.5,212.04,212.07,53432.0,212.48,212.5,212.04,212.07,53432.0
2021-10-25 13:40:00,212.08,212.24,212.04,212.22,34992.0,212.08,212.24,212.04,212.22,34992.0
2021-10-25 13:50:00,212.22,212.4,212.13,212.35,43621.0,212.22,212.4,212.13,212.35,43621.0
2021-10-25 14:00:00,212.31,212.47,212.14,212.43,62567.0,212.31,212.47,212.14,212.43,62567.0
2021-10-25 14:10:00,212.45,212.86,212.32,212.82,101071.0,212.45,212.86,212.32,212.82,101071.0
2021-10-25 14:20:00,212.83,212.9,212.64,212.8,99097.0,212.83,212.9,212.64,212.8,99097.0
2021-10-25 14:30:00,212.85,212.88,212.2,212.24,78107.0,212.85,212.88,212.2,212.24,78107.0
2021-10-25 14:40:00,212.25,212.3,212.09,212.12,67287.0,212.25,212.3,212.09,212.12,67287.0
2021-10-25 14:50:00,212.15,212.31,212.04,212.3,82210.0,212.15,212.31,212.04,212.3,82210.0
2021-10-25 15:00:00,212.34,212.5,212.25,212.28,79666.0,212.34,212.5,212.25,212.28,79666.0
2021-10-25 15:10:00,212.28,212.28,212.11,212.13,61845.0,212.28,212.28,212.11,212.13,61845.0
2021-10-25 15:20:00,212.14,212.5,212.11,212.5,86817.0,212.14,212.5,212.11,212.5,86817.0
2021-10-25 15:30:00,212.48,212.61,212.31,212.36,87164.0,212.48,212.61,212.31,212.36,87164.0
2021-10-25 15:40:00,212.35,212.54,212.33,212.52,97716.0,212.35,212.54,212.33,212.52,97716.0
2021-10-25 15:50:00,212.54,213.1,212.54,212.96,392697.0,212.54,213.1,212.54,212.96,392697.0
2021-10-26 09:30:00,213.19,214.45,212.88,213.59,457243.0,213.19,214.45,212.88,213.59,457243.0
2021-10-26 09:40:00,213.64,213.92,213.13,213.52,345318.0,213.64,213.92,213.13,213.52,345318.0
2021-10-26 09:50:00,213.51,214.45,213.13,213.7,376156.0,213.51,214.45,213.13,213.7,376156.0
2021-10-26 10:00:00,213.74,214.33,213.7,214.32,171447.0,213.74,214.33,213.7,214.32,171447.0
2021-10-26 10:10:00,214.32,214.35,213.81,214.06,245410.0,214.32,214.35,213.81,214.06,245410.0
2021-10-26 10:20:00,214.07,214.85,214.06,214.57,330393.0,214.07,214.85,214.06,214.57,330393.0
2021-10-26 10:30:00,214.57,214.7,213.82,213.94,257587.0,214.57,214.7,213.82,213.94,257587.0
2021-10-26 10:40:00,213.99,214.18,213.07,213.34,170217.0,213.99,214.18,213.07,213.34,170217.0
2021-10-26 10:50:00,213.34,213.49,213.08,213.31,122378.0,213.34,213.49,213.08,213.31,122378.0
2021-10-26 11:00:00,213.32,213.33,212.29,212.72,217151.0,213.32,213.33,212.29,212.72,217151.0
2021-10-26 11:10:00,212.71,212.82,212.12,212.69,172368.0,212.71,212.82,212.12,212.69,172368.0
2021-10-26 11:20:00,212.66,212.69,212.31,212.5,135080.0,212.66,212.69,212.31,212.5,135080.0
2021-10-26 11:30:00,212.52,212.54,211.9,212.05,173599.0,212.52,212.54,211.9,212.05,173599.0
2021-10-26 11:40:00,212.08,212.25,211.59,211.6,232191.0,212.08,212.25,211.59,211.6,232191.0
2021-10-26 11:50:00,211.61,211.61,210.84,210.85,306774.0,211.61,211.61,210.84,210.85,306774.0
2021-10-26 12:00:00,210.85,210.87,209.82,209.82,380541.0,210.85,210.87,209.82,209.82,380541.0
2021-10-26 12:10:00,209.83,210.25,209.78,210.0,260207.0,209.83,210.25,209.78,210.0,260207.0
2021-10-26 12:20:00,210.06,210.07,209.53,209.56,192560.0,210.06,210.07,209.53,209.56,192560.0
2021-10-26 12:30:00,209.56,209.65,209.02,209.12,214737.0,209.56,209.65,209.02,209.12,214737.0
2021-10-26 12:40:00,209.12,209.12,208.18,208.26,304957.0,209.12,209.12,208.18,208.26,304957.0
2021-10-26 12:50:00,208.26,208.93,208.22,208.77,193558.0,208.26,208.93,208.22,208.77,193558.0
2021-10-26 13:00:00,208.73,208.86,208.55,208.6,150935.0,208.73,208.86,208.55,208.6,150935.0
2021-10-26 13:10:00,208.61,208.73,208.26,208.73,178385.0,208.61,208.73,208.26,208.73,178385.0
2021-10-26 13:20:00,208.72,208.83,208.25,208.44,139085.0,208.72,208.83,208.25,208.44,139085.0
2021-10-26 13:30:00,208.43,208.84,208.36,208.72,135497.0,208.43,208.84,208.36,208.72,135497.0
2021-10-26 13:40:00,208.69,208.75,208.4,208.69,102252.0,208.69,208.75,208.4,208.69,102252.0
2021-10-26 13:50:00,208.7,209.29,208.67,209.28,129940.0,208.7,209.29,208.67,209.28,129940.0
2021-10-26 14:00:00,209.28,209.49,209.21,209.46,104255.0,209.28,209.49,209.21,209.46,104255.0
2021-10-26 14:10:00,209.44,209.65,209.35,209.62,99176.0,209.44,209.65,209.35,209.62,99176.0
2021-10-26 14:20:00,209.61,209.78,209.47,209.73,83199.0,209.61,209.78,209.47,209.73,83199.0
2021-10-26 14:30:00,209.73,210.1,209.69,209.97,127431.0,209.73,210.1,209.69,209.97,127431.0
2021-10-26 14:40:00,209.97,210.25,209.73,210.05,126780.0,209.97,210.25,209.73,210.05,126780.0
2021-10-26 14:50:00,210.05,210.11,209.86,210.1,82792.0,210.05,210.11,209.86,210.1,82792.0
2021-10-26 15:00:00,210.09,210.23,209.94,210.17,107008.0,210.09,210.23,209.94,210.17,107008.0
2021-10-26 15:10:00,210.16,210.19,209.88,210.02,118992.0,210.16,210.19,209.88,210.02,118992.0
2021-10-26 15:20:00,210.02,210.27,209.68,209.7,137355.0,210.02,210.27,209.68,209.7,137355.0
2021-10-26 15:30:00,209.71,209.77,209.37,209.45,172173.0,209.71,209.77,209.37,209.45,172173.0
2021-10-26 15:40:00,209.43,210.05,209.43,209.58,202518.0,209.43,210.05,209.43,209.58,202518.0
2021-10-26 15:50:00,209.56,209.9,209.41,209.85,421071.0,209.56,209.9,209.41,209.85,421071.0
2021-10-27 09:30:00,212.85,212.9,210.01,212.02,931656.0,212.85,212.9,210.01,212.02,931656.0
2021-10-27 09:40:00,212.01,212.01,209.11,209.17,631303.0,212.01,212.01,209.11,209.17,631303.0
2021-10-27 09:50:00,209.15,210.14,208.86,209.26,534418.0,209.15,210.14,208.86,209.26,534418.0
2021-10-27 10:00:00,209.28,209.64,208.7,209.1,338956.0,209.28,209.64,208.7,209.1,338956.0
2021-10-27 10:10:00,209.08,209.38,208.5,208.56,258795.0,209.08,209.38,208.5,208.56,258795.0
2021-10-27 10:20:00,208.53,208.84,207.4,207.48,413728.0,208.53,208.84,207.4,207.48,413728.0
2021-10-27 10:30:00,207.49,207.73,206.75,206.8,383533.0,207.49,207.73,206.75,206.8,383533.0
2021-10-27 10:40:00,206.79,207.04,206.1,206.14,543552.0,206.79,207.04,206.1,206.14,543552.0
2021-10-27 10:50:00,206.15,207.05,206.11,207.04,368394.0,206.15,207.05,206.11,207.04,368394.0
2021-10-27 11:00:00,207.02,207.43,206.94,207.4,357552.0,207.02,207.43,206.94,207.4,357552.0
2021-10-27 11:10:00,207.37,207.97,206.89,206.97,306100.0,207.37,207.97,206.89,206.97,306100.0
2021-10-27 11:20:00,206.94,206.98,205.64,205.87,446216.0,206.94,206.98,205.64,205.87,446216.0
2021-10-27 11:30:00,205.88,206.25,205.8,206.21,251824.0,205.88,206.25,205.8,206.21,251824.0
2021-10-27 11:40:00,206.25,206.8,206.22,206.35,173286.0,206.25,206.8,206.22,206.35,173286.0
2021-10-27 11:50:00,206.35,206.93,206.21,206.64,133014.0,206.35,206.93,206.21,206.64,133014.0
2021-10-27 12:00:00,206.66,207.17,206.43,207.17,160551.0,206.66,207.17,206.43,207.17,160551.0
2021-10-27 12:10:00,207.19,207.34,207.0,207.17,209248.0,207.19,207.34,207.0,207.17,209248.0
2021-10-27 12:20:00,207.18,207.57,206.62,206.75,292295.0,207.18,207.57,206.62,206.75,292295.0
2021-10-27 12:30:00,206.75,207.25,206.7,207.13,202165.0,206.75,207.25,206.7,207.13,202165.0
2021-10-27 12:40:00,207.16,207.45,206.61,207.35,160661.0,207.16,207.45,206.61,207.35,160661.0
2021-10-27 12:50:00,207.37,207.84,207.35,207.5,184201.0,207.37,207.84,207.35,207.5,184201.0
2021-10-27 13:00:00,207.5,207.91,207.22,207.91,175699.0,207.5,207.91,207.22,207.91,175699.0
2021-10-27 13:10:00,207.92,208.7,207.85,208.26,360157.0,207.92,208.7,207.85,208.26,360157.0
2021-10-27 13:20:00,208.27,208.91,208.19,208.63,222570.0,208.27,208.91,208.19,208.63,222570.0
2021-10-27 13:30:00,208.64,208.7,208.27,208.69,128753.0,208.64,208.7,208.27,208.69,128753.0
2021-10-27 13:40:00,208.69,209.22,208.66,209.14,156554.0,208.69,209.22,208.66,209.14,156554.0
2021-10-27 13:50:00,209.14,209.78,209.08,209.45,284464.0,209.14,209.78,209.08,209.45,284464.0
2021-10-27 14:00:00,209.46,209.52,208.93,209.35,229815.0,209.46,209.52,208.93,209.35,229815.0
2021-10-27 14:10:00,209.36,209.52,209.18,209.46,146757.0,209.36,209.52,209.18,209.46,146757.0
2021-10-27 14:20:00,209.45,209.65,209.02,209.08,112046.0,209.45,209.65,209.02,209.08,112046.0
2021-10-27 14:30:00,209.09,209.56,208.72,208.74,164102.0,209.09,209.56,208.72,208.74,164102.0
2021-10-27 14:40:00,208.74,208.93,208.56,208.61,108478.0,208.74,208.93,208.56,208.61,108478.0
2021-10-27 14:50:00,208.6,208.74,208.43,208.61,158006.0,208.6,208.74,208.43,208.61,158006.0
2021-10-27 15:00:00,208.6,208.62,208.07,208.08,133745.0,208.6,208.62,208.07,208.08,133745.0
2021-10-27 15:10:00,208.07,208.09,207.35,207.41,217639.0,208.07,208.09,207.35,207.41,217639.0
2021-10-27 15:20:00,207.4,207.91,207.31,207.71,145788.0,207.4,207.91,207.31,207.71,145788.0
2021-10-27 15:30:00,207.69,207.7,207.4,207.6,127357.0,207.69,207.7,207.4,207.6,127357.0
2021-10-27 15:40:00,207.57,207.65,207.03,207.05,166822.0,207.57,207.65,207.03,207.05,166822.0
2021-10-27 15:50:00,207.04,207.06,206.53,206.58,419583.0,207.04,207.06,206.53,206.58,419583.0
2021-10-28 09:30:00,206.0,206.61,204.6,205.47,635721.0,206.0,206.61,204.6,205.47,635721.0
2021-10-28 09:40:00,205.52,206.69,204.65,206.5,383397.0,205.52,206.69,204.65,206.5,383397.0
2021-10-28 09:50:00,206.49,207.28,206.28,207.16,238745.0,206.49,207.28,206.28,207.16,238745.0
2021-10-28 10:00:00,207.16,207.66,205.95,205.97,225639.0,207.16,207.66,205.95,205.97,225639.0
2021-10-28 10:10:00,205.97,206.56,205.9,206.0,160299.0,205.97,206.56,205.9,206.0,160299.0
2021-10-28 10:20:00,205.96,206.79,205.54,206.7,199882.0,205.96,206.79,205.54,206.7,199882.0
2021-10-28 10:30:00,206.69,206.95,205.87,206.92,171492.0,206.69,206.95,205.87,206.92,171492.0
2021-10-28 10:40:00,206.93,206.98,206.17,206.21,155723.0,206.93,206.98,206.17,206.21,155723.0
2021-10-28 10:50:00,206.17,206.42,206.02,206.31,144036.0,206.17,206.42,206.02,206.31,144036.0
2021-10-28 11:00:00,206.3,206.61,206.24,206.53,140682.0,206.3,206.61,206.24,206.53,140682.0
2021-10-28 11:10:00,206.51,206.85,205.9,205.94,133751.0,206.51,206.85,205.9,205.94,133751.0
2021-10-28 11:20:00,205.93,205.93,205.46,205.53,197300.0,205.93,205.93,205.46,205.53,197300.0
2021-10-28 11:30:00,205.55,205.97,205.48,205.5,155702.0,205.55,205.97,205.48,205.5,155702.0
2021-10-28 11:40:00,205.54,205.99,205.48,205.59,114869.0,205.54,205.99,205.48,205.59,114869.0
2021-10-28 11:50:00,205.6,205.67,205.38,205.57,153522.0,205.6,205.67,205.38,205.57,153522.0
2021-10-28 12:00:00,205.59,206.28,205.56,206.26,141914.0,205.59,206.28,205.56,206.26,141914.0
2021-10-28 12:10:00,206.25,206.78,206.11,206.75,197677.0,206.25,206.78,206.11,206.75,197677.0
2021-10-28 12:20:00,206.78,206.89,206.54,206.68,107953.0,206.78,206.89,206.54,206.68,107953.0
2021-10-28 12:30:00,206.69,206.77,206.36,206.56,82718.0,206.69,206.77,206.36,206.56,82718.0
2021-10-28 12:40:00,206.59,207.06,206.53,206.96,115700.0,206.59,207.06,206.53,206.96,115700.0
2021-10-28 12:50:00,206.97,206.99,206.32,206.39,82386.0,206.97,206.99,206.32,206.39,82386.0
2021-10-28 13:00:00,206.42,206.82,206.41,206.7,53489.0,206.42,206.82,206.41,206.7,53489.0
2021-10-28 13:10:00,206.68,206.98,206.5,206.56,75106.0,206.68,206.98,206.5,206.56,75106.0
2021-10-28 13:20:00,206.56,206.77,206.48,206.74,62068.0,206.56,206.77,206.48,206.74,62068.0
2021-10-28 13:30:00,206.77,207.68,206.77,207.68,140421.0,206.77,207.68,206.77,207.68,140421.0
2021-10-28 13:40:00,207.68,208.44,207.65,207.97,290209.0,207.68,208.44,207.65,207.97,290209.0
2021-10-28 13:50:00,207.97,208.33,207.9,208.33,171619.0,207.97,208.33,207.9,208.33,171619.0
2021-10-28 14:00:00,208.34,208.74,208.28,208.6,181066.0,208.34,208.74,208.28,208.6,181066.0
2021-10-28 14:10:00,208.62,208.68,208.14,208.18,108740.0,208.62,208.68,208.14,208.18,108740.0
2021-10-28 14:20:00,208.19,208.35,208.07,208.22,88127.0,208.19,208.35,208.07,208.22,88127.0
2021-10-28 14:30:00,208.23,208.36,208.05,208.18,86938.0,208.23,208.36,208.05,208.18,86938.0
2021-10-28 14:40:00,208.21,208.23,207.78,207.96,91414.0,208.21,208.23,207.78,207.96,91414.0
2021-10-28 14:50:00,207.97,207.97,207.39,207.45,102374.0,207.97,207.97,207.39,207.45,102374.0
2021-10-28 15:00:00,207.44,207.53,207.14,207.29,103733.0,207.44,207.53,207.14,207.29,103733.0
2021-10-28 15:10:00,207.27,207.64,207.05,207.62,127431.0,207.27,207.64,207.05,207.62,127431.0
2021-10-28 15:20:00,207.64,207.76,207.18,207.39,123735.0,207.64,207.76,207.18,207.39,123735.0
2021-10-28 15:30:00,207.39,207.63,207.28,207.33,172015.0,207.39,207.63,207.28,207.33,172015.0
2021-10-28 15:40:00,207.33,207.6,207.13,207.32,145723.0,207.33,207.6,207.13,207.32,145723.0
2021-10-28 15:50:00,207.36,207.96,207.28,207.74,265125.0,207.36,207.96,207.28,207.74,265125.0
2021-10-29 09:30:00,206.84,208.24,206.55,207.86,306154.0,206.84,208.24,206.55,207.86,306154.0
2021-10-29 09:40:00,207.75,207.87,206.53,206.79,269793.0,207.75,207.87,206.53,206.79,269793.0
2021-10-29 09:50:00,206.83,206.94,206.02,206.49,192199.0,206.83,206.94,206.02,206.49,192199.0
2021-10-29 10:00:00,206.46,206.75,206.02,206.57,157442.0,206.46,206.75,206.02,206.57,157442.0
2021-10-29 10:10:00,206.6,206.6,205.75,205.92,185156.0,206.6,206.6,205.75,205.92,185156.0
2021-10-29 10:20:00,205.85,206.44,205.69,205.84,141979.0,205.85,206.44,205.69,205.84,141979.0
2021-10-29 10:30:00,205.85,206.42,205.69,206.17,120332.0,205.85,206.42,205.69,206.17,120332.0
2021-10-29 10:40:00,206.18,206.6,206.14,206.31,94891.0,206.18,206.6,206.14,206.31,94891.0
2021-10-29 10:50:00,206.31,206.47,206.04,206.11,86622.0,206.31,206.47,206.04,206.11,86622.0
2021-10-29 11:00:00,206.12,206.29,206.03,206.29,62897.0,206.12,206.29,206.03,206.29,62897.0
2021-10-29 11:10:00,206.29,206.44,205.8,205.94,106706.0,206.29,206.44,205.8,205.94,106706.0
2021-10-29 11:20:00,205.96,206.09,205.9,206.04,70847.0,205.96,206.09,205.9,206.04,70847.0
2021-10-29 11:30:00,206.02,206.55,206.02,206.43,88713.0,206.02,206.55,206.02,206.43,88713.0
2021-10-29 11:40:00,206.45,206.49,205.76,205.81,92769.0,206.45,206.49,205.76,205.81,92769.0
2021-10-29 11:50:00,205.81,206.06,205.79,205.84,81470.0,205.81,206.06,205.79,205.84,81470.0
2021-10-29 12:00:00,205.85,206.16,205.8,205.9,92392.0,205.85,206.16,205.8,205.9,92392.0
2021-10-29 12:10:00,205.89,206.1,205.87,206.04,107235.0,205.89,206.1,205.87,206.04,107235.0
2021-10-29 12:20:00,206.04,206.08,205.87,206.05,131133.0,206.04,206.08,205.87,206.05,131133.0
2021-10-29 12:30:00,206.03,206.06,205.63,205.84,161099.0,206.03,206.06,205.63,205.84,161099.0
2021-10-29 12:40:00,205.85,205.86,205.64,205.73,153888.0,205.85,205.86,205.64,205.73,153888.0
2021-10-29 12:50:00,205.73,205.87,205.58,205.61,180533.0,205.73,205.87,205.58,205.61,180533.0
2021-10-29 13:00:00,205.63,205.7,205.52,205.65,91972.0,205.63,205.7,205.52,205.65,91972.0
2021-10-29 13:10:00,205.65,205.68,205.32,205.41,122873.0,205.65,205.68,205.32,205.41,122873.0
2021-10-29 13:20:00,205.37,205.51,205.29,205.44,121109.0,205.37,205.51,205.29,205.44,121109.0
2021-10-29 13:30:00,205.45,205.5,205.31,205.46,57572.0,205.45,205.5,205.31,205.46,57572.0
2021-10-29 13:40:00,205.47,205.86,205.45,205.75,110486.0,205.47,205.86,205.45,205.75,110486.0
2021-10-29 13:50:00,205.74,205.83,205.59,205.77,48737.0,205.74,205.83,205.59,205.77,48737.0
2021-10-29 14:00:00,205.75,206.12,205.7,206.12,90917.0,205.75,206.12,205.7,206.12,90917.0
2021-10-29 14:10:00,206.1,206.14,205.85,205.9,49631.0,206.1,206.14,205.85,205.9,49631.0
2021-10-29 14:20:00,205.9,205.96,205.55,205.59,59840.0,205.9,205.96,205.55,205.59,59840.0
2021-10-29 14:30:00,205.59,205.59,205.35,205.36,116792.0,205.59,205.59,205.35,205.36,116792.0
2021-10-29 14:40:00,205.4,205.74,205.35,205.71,72747.0,205.4,205.74,205.35,205.71,72747.0
2021-10-29 14:50:00,205.71,205.93,205.61,205.65,73351.0,205.71,205.93,205.61,205.65,73351.0
2021-10-29 15:00:00,205.68,205.79,205.52,205.66,53668.0,205.68,205.79,205.52,205.66,53668.0
2021-10-29 15:10:00,205.63,205.72,205.4,205.54,79805.0,205.63,205.72,205.4,205.54,79805.0
2021-10-29 15:20:00,205.53,205.6,205.36,205.59,81207.0,205.53,205.6,205.36,205.59,81207.0
2021-10-29 15:30:00,205.58,206.45,205.58,206.35,229568.0,205.58,206.45,205.58,206.35,229568.0
2021-10-29 15:40:00,206.35,206.92,206.22,206.92,172328.0,206.35,206.92,206.22,206.92,172328.0
2021-10-29 15:50:00,206.92,207.09,206.72,207.03,327918.0,206.92,207.09,206.72,207.03,327918.0
2021-11-01 09:30:00,207.0,209.88,206.81,209.47,532536.0,207.0,209.88,206.81,209.47,532536.0
2021-11-01 09:40:00,209.52,210.13,209.12,209.96,347939.0,209.52,210.13,209.12,209.96,347939.0
2021-11-01 09:50:00,209.9,210.21,208.85,208.94,347046.0,209.9,210.21,208.85,208.94,347046.0
2021-11-01 10:00:00,208.99,209.9,207.9,209.84,185820.0,208.99,209.9,207.9,209.84,185820.0
2021-11-01 10:10:00,209.86,210.94,209.73,210.82,262600.0,209.86,210.94,209.73,210.82,262600.0
2021-11-01 10:20:00,210.81,210.98,210.27,210.63,164133.0,210.81,210.98,210.27,210.63,164133.0
2021-11-01 10:30:00,210.61,211.17,210.23,210.99,208006.0,210.61,211.17,210.23,210.99,208006.0
2021-11-01 10:40:00,211.01,211.18,210.56,211.1,175374.0,211.01,211.18,210.56,211.1,175374.0
2021-11-01 10:50:00,211.07,211.1,210.47,210.77,117087.0,211.07,211.1,210.47,210.77,117087.0
2021-11-01 11:00:00,210.69,211.3,210.67,211.03,137995.0,210.69,211.3,210.67,211.03,137995.0
2021-11-01 11:10:00,211.03,211.11,210.61,210.92,103238.0,211.03,211.11,210.61,210.92,103238.0
2021-11-01 11:20:00,210.89,211.16,210.57,210.78,107858.0,210.89,211.16,210.57,210.78,107858.0
2021-11-01 11:30:00,210.82,211.2,210.76,210.98,78253.0,210.82,211.2,210.76,210.98,78253.0
2021-11-01 11:40:00,210.96,211.42,210.93,211.39,126060.0,210.96,211.42,210.93,211.39,126060.0
2021-11-01 11:50:00,211.4,211.78,211.34,211.43,163924.0,211.4,211.78,211.34,211.43,163924.0
2021-11-01 12:00:00,211.46,211.85,211.37,211.71,96966.0,211.46,211.85,211.37,211.71,96966.0
2021-11-01 12:10:00,211.73,212.15,211.69,211.91,119314.0,211.73,212.15,211.69,211.91,119314.0
2021-11-01 12:20:00,211.91,212.07,211.7,212.07,105321.0,211.91,212.07,211.7,212.07,105321.0
2021-11-01 12:30:00,212.03,212.45,212.02,212.45,118664.0,212.03,212.45,212.02,212.45,118664.0
2021-11-01 12:40:00,212.45,212.76,212.36,212.74,107525.0,212.45,212.76,212.36,212.74,107525.0
2021-11-01 12:50:00,212.75,212.89,212.61,212.84,107934.0,212.75,212.89,212.61,212.84,107934.0
2021-11-01 13:00:00,212.84,212.93,212.6,212.83,90445.0,212.84,212.93,212.6,212.83,90445.0
2021-11-01 13:10:00,212.84,212.84,212.44,212.48,60850.0,212.84,212.84,212.44,212.48,60850.0
2021-11-01 13:20:00,212.48,212.75,212.24,212.65,80176.0,212.48,212.75,212.24,212.65,80176.0
2021-11-01 13:30:00,212.67,213.57,212.66,213.4,166476.0,212.67,213.57,212.66,213.4,166476.0
2021-11-01 13:40:00,213.4,213.45,212.83,212.94,144780.0,213.4,213.45,212.83,212.94,144780.0
2021-11-01 13:50:00,212.94,212.97,212.74,212.86,71603.0,212.94,212.97,212.74,212.86,71603.0
2021-11-01 14:00:00,212.87,212.92,212.3,212.37,90049.0,212.87,212.92,212.3,212.37,90049.0
2021-11-01 14:10:00,212.38,212.66,211.8,211.93,75771.0,212.38,212.66,211.8,211.93,75771.0
2021-11-01 14:20:00,211.89,212.23,211.84,212.23,69837.0,211.89,212.23,211.84,212.23,69837.0
2021-11-01 14:30:00,212.23,212.95,212.23,212.86,93687.0,212.23,212.95,212.23,212.86,93687.0
2021-11-01 14:40:00,212.86,213.29,212.7,213.23,125336.0,212.86,213.29,212.7,213.23,125336.0
2021-11-01 14:50:00,213.25,213.25,213.03,213.2,107119.0,213.25,213.25,213.03,213.2,107119.0
2021-11-01 15:00:00,213.18,213.7,213.06,213.59,138006.0,213.18,213.7,213.06,213.59,138006.0
2021-11-01 15:10:00,213.59,213.88,213.33,213.48,147926.0,213.59,213.88,213.33,213.48,147926.0
2021-11-01 15:20:00,213.5,213.87,213.39,213.53,126592.0,213.5,213.87,213.39,213.53,126592.0
2021-11-01 15:30:00,213.51,213.88,213.51,213.74,182312.0,213.51,213.88,213.51,213.74,182312.0
2021-11-01 15:40:00,213.74,213.98,213.61,213.94,207070.0,213.74,213.98,213.61,213.94,207070.0
2021-11-01 15:50:00,213.96,214.69,213.95,214.56,569262.0,213.96,214.69,213.95,214.56,569262.0
2021-11-02 09:30:00,213.83,215.72,213.24,214.72,525797.0,213.83,215.72,213.24,214.72,525797.0
2021-11-02 09:40:00,214.66,214.66,212.89,213.16,258320.0,214.66,214.66,212.89,213.16,258320.0
2021-11-02 09:50:00,213.05,213.8,212.82,212.9,151326.0,213.05,213.8,212.82,212.9,151326.0
2021-11-02 10:00:00,212.9,213.71,212.65,213.48,157181.0,212.9,213.71,212.65,213.48,157181.0
2021-11-02 10:10:00,213.43,213.52,212.64,213.09,157553.0,213.43,213.52,212.64,213.09,157553.0
2021-11-02 10:20:00,213.07,213.3,212.63,212.74,81085.0,213.07,213.3,212.63,212.74,81085.0
2021-11-02 10:30:00,212.7,212.72,212.12,212.63,141818.0,212.7,212.72,212.12,212.63,141818.0
2021-11-02 10:40:00,212.64,212.65,211.85,212.24,133577.0,212.64,212.65,211.85,212.24,133577.0
2021-11-02 10:50:00,212.19,212.51,211.97,212.23,86548.0,212.19,212.51,211.97,212.23,86548.0
2021-11-02 11:00:00,212.22,212.38,211.78,212.14,118564.0,212.22,212.38,211.78,212.14,118564.0
2021-11-02 11:10:00,212.1,212.83,211.94,212.52,85960.0,212.1,212.83,211.94,212.52,85960.0
2021-11-02 11:20:00,212.53,212.73,212.32,212.67,64416.0,212.53,212.73,212.32,212.67,64416.0
2021-11-02 11:30:00,212.64,212.67,212.01,212.11,62064.0,212.64,212.67,212.01,212.11,62064.0
2021-11-02 11:40:00,212.12,212.41,211.88,211.99,82760.0,212.12,212.41,211.88,211.99,82760.0
2021-11-02 11:50:00,212.01,212.05,211.41,211.54,135266.0,212.01,212.05,211.41,211.54,135266.0
2021-11-02 12:00:00,211.5,211.8,211.31,211.58,66684.0,211.5,211.8,211.31,211.58,66684.0
2021-11-02 12:10:00,211.57,212.25,211.57,212.11,77053.0,211.57,212.25,211.57,212.11,77053.0
2021-11-02 12:20:00,212.15,212.16,211.7,211.8,36648.0,212.15,212.16,211.7,211.8,36648.0
2021-11-02 12:30:00,211.82,212.08,211.76,211.93,42308.0,211.82,212.08,211.76,211.93,42308.0
2021-11-02 12:40:00,211.93,212.22,211.93,212.17,54579.0,211.93,212.22,211.93,212.17,54579.0
2021-11-02 12:50:00,212.15,212.24,211.72,211.72,33298.0,212.15,212.24,211.72,211.72,33298.0
2021-11-02 13:00:00,211.7,211.7,211.22,211.31,79658.0,211.7,211.7,211.22,211.31,79658.0
2021-11-02 13:10:00,211.31,211.63,211.25,211.51,63873.0,211.31,211.63,211.25,211.51,63873.0
2021-11-02 13:20:00,211.51,211.58,211.16,211.22,50747.0,211.51,211.58,211.16,211.22,50747.0
2021-11-02 13:30:00,211.18,211.29,211.03,211.12,75109.0,211.18,211.29,211.03,211.12,75109.0
2021-11-02 13:40:00,211.11,211.13,210.7,210.86,130563.0,211.11,211.13,210.7,210.86,130563.0
2021-11-02 13:50:00,210.88,211.1,210.81,211.1,69213.0,210.88,211.1,210.81,211.1,69213.0
2021-11-02 14:00:00,211.11,211.49,211.1,211.4,87641.0,211.11,211.49,211.1,211.4,87641.0
2021-11-02 14:10:00,211.4,211.91,211.4,211.8,57986.0,211.4,211.91,211.4,211.8,57986.0
2021-11-02 14:20:00,211.78,211.79,211.31,211.68,77638.0,211.78,211.79,211.31,211.68,77638.0
2021-11-02 14:30:00,211.63,212.15,211.55,212.03,66273.0,211.63,212.15,211.55,212.03,66273.0
2021-11-02 14:40:00,212.04,212.43,212.04,212.23,63460.0,212.04,212.43,212.04,212.23,63460.0
2021-11-02 14:50:00,212.25,212.34,211.93,212.28,105098.0,212.25,212.34,211.93,212.28,105098.0
2021-11-02 15:00:00,212.3,212.54,211.97,212.33,134074.0,212.3,212.54,211.97,212.33,134074.0
2021-11-02 15:10:00,212.33,212.59,212.2,212.56,53035.0,212.33,212.59,212.2,212.56,53035.0
2021-11-02 15:20:00,212.58,212.92,212.53,212.89,83513.0,212.58,212.92,212.53,212.89,83513.0
2021-11-02 15:30:00,212.91,213.1,212.71,213.02,93098.0,212.91,213.1,212.71,213.02,93098.0
2021-11-02 15:40:00,213.02,213.05,212.44,212.48,103779.0,213.02,213.05,212.44,212.48,103779.0
2021-11-02 15:50:00,212.51,212.83,212.48,212.76,182301.0,212.51,212.83,212.48,212.76,182301.0
2021-11-03 09:30:00,211.47,212.0,210.87,211.01,182574.0,211.47,212.0,210.87,211.01,182574.0
2021-11-03 09:40:00,211.13,211.97,211.01,211.86,124890.0,211.13,211.97,211.01,211.86,124890.0
2021-11-03 09:50:00,211.88,212.0,211.21,211.49,96576.0,211.88,212.0,211.21,211.49,96576.0
2021-11-03 10:00:00,211.57,212.15,211.4,211.76,98612.0,211.57,212.15,211.4,211.76,98612.0
2021-11-03 10:10:00,211.76,211.8,211.3,211.76,77092.0,211.76,211.8,211.3,211.76,77092.0
2021-11-03 10:20:00,211.76,211.85,211.37,211.5,46582.0,211.76,211.85,211.37,211.5,46582.0
2021-11-03 10:30:00,211.44,211.67,211.1,211.53,89308.0,211.44,211.67,211.1,211.53,89308.0
2021-11-03 10:40:00,211.45,212.35,211.44,212.31,76931.0,211.45,212.35,211.44,212.31,76931.0
2021-11-03 10:50:00,212.34,212.47,212.07,212.13,59858.0,212.34,212.47,212.07,212.13,59858.0
2021-11-03 11:00:00,212.09,212.41,211.53,211.75,74812.0,212.09,212.41,211.53,211.75,74812.0
2021-11-03 11:10:00,211.71,212.0,211.6,211.86,70148.0,211.71,212.0,211.6,211.86,70148.0
2021-11-03 11:20:00,211.85,212.47,211.83,212.07,75533.0,211.85,212.47,211.83,212.07,75533.0
2021-11-03 11:30:00,212.04,212.18,211.82,212.11,49012.0,212.04,212.18,211.82,212.11,49012.0
2021-11-03 11:40:00,212.09,212.34,212.0,212.28,46315.0,212.09,212.34,212.0,212.28,46315.0
2021-11-03 11:50:00,212.32,212.77,212.23,212.63,71971.0,212.32,212.77,212.23,212.63,71971.0
2021-11-03 12:00:00,212.64,213.12,212.58,212.91,70319.0,212.64,213.12,212.58,212.91,70319.0
2021-11-03 12:10:00,212.96,212.96,212.21,212.47,67676.0,212.96,212.96,212.21,212.47,67676.0
2021-11-03 12:20:00,212.5,212.53,211.88,211.94,76505.0,212.5,212.53,211.88,211.94,76505.0
2021-11-03 12:30:00,211.94,212.12,211.8,212.05,58268.0,211.94,212.12,211.8,212.05,58268.0
2021-11-03 12:40:00,212.04,212.3,212.01,212.27,33917.0,212.04,212.3,212.01,212.27,33917.0
2021-11-03 12:50:00,212.23,212.3,211.8,211.93,56162.0,212.23,212.3,211.8,211.93,56162.0
2021-11-03 13:00:00,211.89,212.02,211.73,212.02,48172.0,211.89,212.02,211.73,212.02,48172.0
2021-11-03 13:10:00,212.04,212.12,211.9,212.09,44407.0,212.04,212.12,211.9,212.09,44407.0
2021-11-03 13:20:00,212.06,212.06,211.79,211.89,33532.0,212.06,212.06,211.79,211.89,33532.0
2021-11-03 13:30:00,211.86,211.96,211.77,211.92,21855.0,211.86,211.96,211.77,211.92,21855.0
2021-11-03 13:40:00,211.89,212.05,211.55,211.62,25272.0,211.89,212.05,211.55,211.62,25272.0
2021-11-03 13:50:00,211.64,211.66,211.46,211.65,39089.0,211.64,211.66,211.46,211.65,39089.0
2021-11-03 14:00:00,211.6,212.49,211.52,212.36,71733.0,211.6,212.49,211.52,212.36,71733.0
2021-11-03 14:10:00,212.3,212.93,212.06,212.9,57562.0,212.3,212.93,212.06,212.9,57562.0
2021-11-03 14:20:00,212.83,213.1,212.72,212.83,105499.0,212.83,213.1,212.72,212.83,105499.0
2021-11-03 14:30:00,212.84,213.08,212.62,212.95,103653.0,212.84,213.08,212.62,212.95,103653.0
2021-11-03 14:40:00,212.89,213.68,212.83,213.52,79125.0,212.89,213.68,212.83,213.52,79125.0
2021-11-03 14:50:00,213.51,213.76,213.2,213.25,104851.0,213.51,213.76,213.2,213.25,104851.0
2021-11-03 15:00:00,213.34,213.39,213.01,213.24,60873.0,213.34,213.39,213.01,213.24,60873.0
2021-11-03 15:10:00,213.25,213.35,212.87,212.91,77924.0,213.25,213.35,212.87,212.91,77924.0
2021-11-03 15:20:00,212.93,213.1,212.75,212.9,79505.0,212.93,213.1,212.75,212.9,79505.0
2021-11-03 15:30:00,212.93,213.07,212.84,213.0,81506.0,212.93,213.07,212.84,213.0,81506.0
2021-11-03 15:40:00,212.98,213.21,212.91,213.21,124402.0,212.98,213.21,212.91,213.21,124402.0
2021-11-03 15:50:00,213.16,213.53,213.08,213.36,194356.0,213.16,213.53,213.08,213.36,194356.0
2021-11-04 09:30:00,213.8,213.83,212.8,213.13,176090.0,213.8,213.83,212.8,213.13,176090.0
2021-11-04 09:40:00,213.07,214.82,213.01,213.18,190533.0,213.07,214.82,213.01,213.18,190533.0
2021-11-04 09:50:00,213.17,214.0,213.07,213.62,94857.0,213.17,214.0,213.07,213.62,94857.0
2021-11-04 10:00:00,213.71,214.39,213.4,214.11,104100.0,213.71,214.39,213.4,214.11,104100.0
2021-11-04 10:10:00,214.13,214.19,212.85,212.94,124773.0,214.13,214.19,212.85,212.94,124773.0
2021-11-04 10:20:00,212.98,212.98,212.36,212.63,169306.0,212.98,212.98,212.36,212.63,169306.0
2021-11-04 10:30:00,212.58,212.88,212.13,212.3,105934.0,212.58,212.88,212.13,212.3,105934.0
2021-11-04 10:40:00,212.28,212.7,212.22,212.42,240471.0,212.28,212.7,212.22,212.42,240471.0
2021-11-04 10:50:00,212.33,212.49,211.87,212.18,143443.0,212.33,212.49,211.87,212.18,143443.0
2021-11-04 11:00:00,212.16,212.36,212.01,212.26,76101.0,212.16,212.36,212.01,212.26,76101.0
2021-11-04 11:10:00,212.25,212.7,212.12,212.13,147812.0,212.25,212.7,212.12,212.13,147812.0
2021-11-04 11:20:00,212.15,212.29,211.9,212.06,74348.0,212.15,212.29,211.9,212.06,74348.0
2021-11-04 11:30:00,212.04,212.61,211.99,212.4,113018.0,212.04,212.61,211.99,212.4,113018.0
2021-11-04 11:40:00,212.4,212.46,211.95,212.0,80641.0,212.4,212.46,211.95,212.0,80641.0
2021-11-04 11:50:00,212.0,212.6,211.93,212.47,99399.0,212.0,212.6,211.93,212.47,99399.0
2021-11-04 12:00:00,212.47,212.8,212.32,212.75,92660.0,212.47,212.8,212.32,212.75,92660.0
2021-11-04 12:10:00,212.76,213.28,212.72,213.03,154565.0,212.76,213.28,212.72,213.03,154565.0
2021-11-04 12:20:00,213.04,213.3,212.94,213.08,82233.0,213.04,213.3,212.94,213.08,82233.0
2021-11-04 12:30:00,213.1,213.54,212.98,213.4,77352.0,213.1,213.54,212.98,213.4,77352.0
2021-11-04 12:40:00,213.44,213.65,213.23,213.4,70024.0,213.44,213.65,213.23,213.4,70024.0
2021-11-04 12:50:00,213.4,213.65,213.32,213.32,52025.0,213.4,213.65,213.32,213.32,52025.0
2021-11-04 13:00:00,213.36,213.38,212.81,212.84,46647.0,213.36,213.38,212.81,212.84,46647.0
2021-11-04 13:10:00,212.84,212.96,212.51,212.65,45403.0,212.84,212.96,212.51,212.65,45403.0
2021-11-04 13:20:00,212.63,212.65,212.36,212.6,42133.0,212.63,212.65,212.36,212.6,42133.0
2021-11-04 13:30:00,212.52,212.59,212.14,212.2,45864.0,212.52,212.59,212.14,212.2,45864.0
2021-11-04 13:40:00,212.19,212.57,212.12,212.44,41121.0,212.19,212.57,212.12,212.44,41121.0
2021-11-04 13:50:00,212.44,212.62,212.36,212.56,59253.0,212.44,212.62,212.36,212.56,59253.0
2021-11-04 14:00:00,212.56,212.56,212.13,212.49,62798.0,212.56,212.56,212.13,212.49,62798.0
2021-11-04 14:10:00,212.48,212.5,212.19,212.28,44910.0,212.48,212.5,212.19,212.28,44910.0
2021-11-04 14:20:00,212.31,212.4,212.2,212.33,52363.0,212.31,212.4,212.2,212.33,52363.0
2021-11-04 14:30:00,212.29,212.38,212.15,212.32,34364.0,212.29,212.38,212.15,212.32,34364.0
2021-11-04 14:40:00,212.32,212.44,212.11,212.18,65540.0,212.32,212.44,212.11,212.18,65540.0
2021-11-04 14:50:00,212.2,212.28,212.05,212.22,49269.0,212.2,212.28,212.05,212.22,49269.0
2021-11-04 15:00:00,212.2,212.36,212.05,212.14,42369.0,212.2,212.36,212.05,212.14,42369.0
2021-11-04 15:10:00,212.17,212.71,212.15,212.43,59871.0,212.17,212.71,212.15,212.43,59871.0
2021-11-04 15:20:00,212.37,212.74,212.37,212.65,47526.0,212.37,212.74,212.37,212.65,47526.0
2021-11-04 15:30:00,212.7,212.87,212.66,212.77,58976.0,212.7,212.87,212.66,212.77,58976.0
2021-11-04 15:40:00,212.77,212.79,212.52,212.65,85153.0,212.77,212.79,212.52,212.65,85153.0
2021-11-04 15:50:00,212.64,213.08,212.64,213.03,202136.0,212.64,213.08,212.64,213.03,202136.0
2021-11-05 09:30:00,217.7,219.6,217.7,218.83,1347429.0,217.7,219.6,217.7,218.83,1347429.0
2021-11-05 09:40:00,218.9,220.65,218.84,219.93,1091041.0,218.9,220.65,218.84,219.93,1091041.0
2021-11-05 09:50:00,219.94,220.2,219.18,219.62,488574.0,219.94,220.2,219.18,219.62,488574.0
2021-11-05 10:00:00,219.55,220.36,218.82,218.89,388218.0,219.55,220.36,218.82,218.89,388218.0
2021-11-05 10:10:00,218.94,219.32,218.72,218.94,219010.0,218.94,219.32,218.72,218.94,219010.0
2021-11-05 10:20:00,218.95,219.14,218.04,218.29,219727.0,218.95,219.14,218.04,218.29,219727.0
2021-11-05 10:30:00,218.26,219.09,218.24,218.58,158808.0,218.26,219.09,218.24,218.58,158808.0
2021-11-05 10:40:00,218.59,219.32,218.37,219.26,185583.0,218.59,219.32,218.37,219.26,185583.0
2021-11-05 10:50:00,219.28,219.4,218.65,219.22,171208.0,219.28,219.4,218.65,219.22,171208.0
2021-11-05 11:00:00,219.19,219.2,218.48,218.57,109224.0,219.19,219.2,218.48,218.57,109224.0
2021-11-05 11:10:00,218.53,219.4,218.38,219.33,115759.0,218.53,219.4,218.38,219.33,115759.0
2021-11-05 11:20:00,219.3,220.16,219.27,220.08,267674.0,219.3,220.16,219.27,220.08,267674.0
2021-11-05 11:30:00,220.05,220.08,219.39,219.97,148471.0,220.05,220.08,219.39,219.97,148471.0
2021-11-05 11:40:00,219.98,220.11,219.72,219.98,184197.0,219.98,220.11,219.72,219.98,184197.0
2021-11-05 11:50:00,219.98,220.54,219.93,220.47,161867.0,219.98,220.54,219.93,220.47,161867.0
2021-11-05 12:00:00,220.48,221.14,220.29,221.1,260004.0,220.48,221.14,220.29,221.1,260004.0
2021-11-05 12:10:00,221.1,221.54,220.77,221.34,331635.0,221.1,221.54,220.77,221.34,331635.0
2021-11-05 12:20:00,221.37,221.64,221.14,221.55,190757.0,221.37,221.64,221.14,221.55,190757.0
2021-11-05 12:30:00,221.51,221.9,221.47,221.75,272221.0,221.51,221.9,221.47,221.75,272221.0
2021-11-05 12:40:00,221.76,223.35,221.65,223.2,746359.0,221.76,223.35,221.65,223.2,746359.0
2021-11-05 12:50:00,223.21,223.23,222.54,222.72,369744.0,223.21,223.23,222.54,222.72,369744.0
2021-11-05 13:00:00,222.72,222.73,222.16,222.5,238615.0,222.72,222.73,222.16,222.5,238615.0
2021-11-05 13:10:00,222.47,222.47,221.79,221.98,171936.0,222.47,222.47,221.79,221.98,171936.0
2021-11-05 13:20:00,222.0,222.25,221.25,221.27,160596.0,222.0,222.25,221.25,221.27,160596.0
2021-11-05 13:30:00,221.27,221.86,221.27,221.62,149915.0,221.27,221.86,221.27,221.62,149915.0
2021-11-05 13:40:00,221.65,222.0,221.48,222.0,109883.0,221.65,222.0,221.48,222.0,109883.0
2021-11-05 13:50:00,222.01,222.77,221.99,222.77,139827.0,222.01,222.77,221.99,222.77,139827.0
2021-11-05 14:00:00,222.77,223.45,222.66,223.4,211297.0,222.77,223.45,222.66,223.4,211297.0
2021-11-05 14:10:00,223.42,223.84,223.27,223.45,248273.0,223.42,223.84,223.27,223.45,248273.0
2021-11-05 14:20:00,223.49,223.64,223.0,223.07,158150.0,223.49,223.64,223.0,223.07,158150.0
2021-11-05 14:30:00,223.07,223.69,223.04,223.62,195519.0,223.07,223.69,223.04,223.62,195519.0
2021-11-05 14:40:00,223.62,223.69,223.21,223.63,136351.0,223.62,223.69,223.21,223.63,136351.0
2021-11-05 14:50:00,223.63,224.09,223.61,223.71,252628.0,223.63,224.09,223.61,223.71,252628.0
2021-11-05 15:00:00,223.74,223.78,223.2,223.68,194608.0,223.74,223.78,223.2,223.68,194608.0
2021-11-05 15:10:00,223.67,224.29,223.66,224.03,263637.0,223.67,224.29,223.66,224.03,263637.0
2021-11-05 15:20:00,224.03,224.03,223.11,223.11,238240.0,224.03,224.03,223.11,223.11,238240.0
2021-11-05 15:30:00,223.11,223.73,222.91,223.69,307850.0,223.11,223.73,222.91,223.69,307850.0
2021-11-05 15:40:00,223.69,223.75,223.42,223.7,215809.0,223.69,223.75,223.42,223.7,215809.0
2021-11-05 15:50:00,223.75,224.58,223.67,224.45,621739.0,223.75,224.58,223.67,224.45,621739.0
2021-11-08 09:30:00,225.24,226.99,224.46,225.53,947654.0,225.24,226.99,224.46,225.53,947654.0
2021-11-08 09:40:00,225.43,225.87,224.16,224.68,321335.0,225.43,225.87,224.16,224.68,321335.0
2021-11-08 09:50:00,224.61,226.8,224.59,225.64,353641.0,224.61,226.8,224.59,225.64,353641.0
2021-11-08 10:00:00,225.67,225.69,223.83,224.62,311387.0,225.67,225.69,223.83,224.62,311387.0
2021-11-08 10:10:00,224.62,224.99,224.12,224.55,231354.0,224.62,224.99,224.12,224.55,231354.0
2021-11-08 10:20:00,224.59,224.72,223.89,223.94,143072.0,224.59,224.72,223.89,223.94,143072.0
2021-11-08 10:30:00,223.91,223.93,223.08,223.08,203444.0,223.91,223.93,223.08,223.08,203444.0
2021-11-08 10:40:00,223.12,223.77,222.6,223.6,194503.0,223.12,223.77,222.6,223.6,194503.0
2021-11-08 10:50:00,223.58,224.5,223.51,224.45,181020.0,223.58,224.5,223.51,224.45,181020.0
2021-11-08 11:00:00,224.41,225.34,224.38,224.7,172539.0,224.41,225.34,224.38,224.7,172539.0
2021-11-08 11:10:00,224.69,224.85,224.13,224.3,67940.0,224.69,224.85,224.13,224.3,67940.0
2021-11-08 11:20:00,224.29,224.37,223.83,224.36,95071.0,224.29,224.37,223.83,224.36,95071.0
2021-11-08 11:30:00,224.39,224.73,223.59,223.75,115274.0,224.39,224.73,223.59,223.75,115274.0
2021-11-08 11:40:00,223.75,224.49,223.7,224.41,75919.0,223.75,224.49,223.7,224.41,75919.0
2021-11-08 11:50:00,224.44,224.63,223.97,224.14,101589.0,224.44,224.63,223.97,224.14,101589.0
2021-11-08 12:00:00,224.13,224.31,223.75,223.84,60986.0,224.13,224.31,223.75,223.84,60986.0
2021-11-08 12:10:00,223.84,223.84,222.85,222.91,136948.0,223.84,223.84,222.85,222.91,136948.0
2021-11-08 12:20:00,222.88,223.83,222.77,223.83,141350.0,222.88,223.83,222.77,223.83,141350.0
2021-11-08 12:30:00,223.84,223.9,223.43,223.58,80561.0,223.84,223.9,223.43,223.58,80561.0
2021-11-08 12:40:00,223.65,223.7,222.87,223.15,93085.0,223.65,223.7,222.87,223.15,93085.0
2021-11-08 12:50:00,223.12,223.29,222.93,223.15,70035.0,223.12,223.29,222.93,223.15,70035.0
2021-11-08 13:00:00,223.2,223.28,222.3,222.35,121102.0,223.2,223.28,222.3,222.35,121102.0
2021-11-08 13:10:00,222.37,222.58,222.13,222.44,92968.0,222.37,222.58,222.13,222.44,92968.0
2021-11-08 13:20:00,222.45,222.78,222.44,222.45,79888.0,222.45,222.78,222.44,222.45,79888.0
2021-11-08 13:30:00,222.43,222.72,222.32,222.63,51646.0,222.43,222.72,222.32,222.63,51646.0
2021-11-08 13:40:00,222.66,222.71,222.16,222.54,129851.0,222.66,222.71,222.16,222.54,129851.0
2021-11-08 13:50:00,222.5,222.62,222.35,222.58,87348.0,222.5,222.62,222.35,222.58,87348.0
2021-11-08 14:00:00,222.58,223.11,222.56,223.05,103911.0,222.58,223.11,222.56,223.05,103911.0
2021-11-08 14:10:00,223.05,223.2,222.8,222.96,70400.0,223.05,223.2,222.8,222.96,70400.0
2021-11-08 14:20:00,222.99,223.02,222.6,222.87,57608.0,222.99,223.02,222.6,222.87,57608.0
2021-11-08 14:30:00,222.87,223.35,222.85,223.2,67098.0,222.87,223.35,222.85,223.2,67098.0
2021-11-08 14:40:00,223.2,223.29,223.05,223.2,45799.0,223.2,223.29,223.05,223.2,45799.0
2021-11-08 14:50:00,223.21,223.25,222.97,223.13,39820.0,223.21,223.25,222.97,223.13,39820.0
2021-11-08 15:00:00,223.11,223.14,222.71,222.8,51313.0,223.11,223.14,222.71,222.8,51313.0
2021-11-08 15:10:00,222.79,222.92,222.7,222.89,54574.0,222.79,222.92,222.7,222.89,54574.0
2021-11-08 15:20:00,222.92,222.96,222.59,222.69,80506.0,222.92,222.96,222.59,222.69,80506.0
2021-11-08 15:30:00,222.69,223.32,222.68,223.12,107333.0,222.69,223.32,222.68,223.12,107333.0
2021-11-08 15:40:00,223.13,223.16,222.55,222.62,80784.0,223.13,223.16,222.55,222.62,80784.0
2021-11-08 15:50:00,222.61,222.99,222.6,222.69,287476.0,222.61,222.99,222.6,222.69,287476.0
2021-11-09 09:30:00,222.49,222.85,220.38,220.75,276912.0,222.49,222.85,220.38,220.75,276912.0
2021-11-09 09:40:00,220.73,221.33,219.35,219.5,241311.0,220.73,221.33,219.35,219.5,241311.0
2021-11-09 09:50:00,219.47,219.86,217.63,217.95,396648.0,219.47,219.86,217.63,217.95,396648.0
2021-11-09 10:00:00,217.85,218.68,217.54,218.64,261819.0,217.85,218.68,217.54,218.64,261819.0
2021-11-09 10:10:00,218.58,219.68,218.47,218.91,238185.0,218.58,219.68,218.47,218.91,238185.0
2021-11-09 10:20:00,218.89,219.51,218.56,219.43,103458.0,218.89,219.51,218.56,219.43,103458.0
2021-11-09 10:30:00,219.47,220.05,219.15,219.24,104453.0,219.47,220.05,219.15,219.24,104453.0
2021-11-09 10:40:00,219.27,219.98,219.19,219.83,71581.0,219.27,219.98,219.19,219.83,71581.0
2021-11-09 10:50:00,219.8,219.8,219.35,219.51,46732.0,219.8,219.8,219.35,219.51,46732.0
2021-11-09 11:00:00,219.53,220.27,219.46,220.0,118400.0,219.53,220.27,219.46,220.0,118400.0
2021-11-09 11:10:00,220.0,220.0,218.93,219.0,80046.0,220.0,220.0,218.93,219.0,80046.0
2021-11-09 11:20:00,218.96,219.12,218.75,218.97,71696.0,218.96,219.12,218.75,218.97,71696.0
2021-11-09 11:30:00,219.0,219.34,218.85,218.98,89085.0,219.0,219.34,218.85,218.98,89085.0
2021-11-09 11:40:00,218.98,219.38,218.71,218.84,71086.0,218.98,219.38,218.71,218.84,71086.0
2021-11-09 11:50:00,218.8,218.84,218.05,218.12,136936.0,218.8,218.84,218.05,218.12,136936.0
2021-11-09 12:00:00,218.16,218.17,217.8,218.17,124355.0,218.16,218.17,217.8,218.17,124355.0
2021-11-09 12:10:00,218.2,218.69,218.16,218.23,90454.0,218.2,218.69,218.16,218.23,90454.0
2021-11-09 12:20:00,218.23,218.29,217.95,218.02,70474.0,218.23,218.29,217.95,218.02,70474.0
2021-11-09 12:30:00,218.03,218.73,218.0,218.56,83666.0,218.03,218.73,218.0,218.56,83666.0
2021-11-09 12:40:00,218.54,219.42,218.42,219.16,103436.0,218.54,219.42,218.42,219.16,103436.0
2021-11-09 12:50:00,219.12,219.55,219.07,219.15,60964.0,219.12,219.55,219.07,219.15,60964.0
2021-11-09 13:00:00,219.15,219.8,219.06,219.79,59350.0,219.15,219.8,219.06,219.79,59350.0
2021-11-09 13:10:00,219.75,219.8,219.43,219.56,46087.0,219.75,219.8,219.43,219.56,46087.0
2021-11-09 13:20:00,219.51,219.51,219.18,219.38,44010.0,219.51,219.51,219.18,219.38,44010.0
2021-11-09 13:30:00,219.45,219.79,219.43,219.75,61791.0,219.45,219.79,219.43,219.75,61791.0
2021-11-09 13:40:00,219.68,219.8,219.31,219.31,38895.0,219.68,219.8,219.31,219.31,38895.0
2021-11-09 13:50:00,219.32,219.67,219.05,219.37,75359.0,219.32,219.67,219.05,219.37,75359.0
2021-11-09 14:00:00,219.32,219.66,219.25,219.27,29663.0,219.32,219.66,219.25,219.27,29663.0
2021-11-09 14:10:00,219.23,219.51,219.17,219.43,39422.0,219.23,219.51,219.17,219.43,39422.0
2021-11-09 14:20:00,219.45,219.84,219.44,219.62,61355.0,219.45,219.84,219.44,219.62,61355.0
2021-11-09 14:30:00,219.62,219.79,219.46,219.65,39698.0,219.62,219.79,219.46,219.65,39698.0
2021-11-09 14:40:00,219.64,220.21,219.63,220.14,92731.0,219.64,220.21,219.63,220.14,92731.0
2021-11-09 14:50:00,220.15,220.41,219.82,220.36,51281.0,220.15,220.41,219.82,220.36,51281.0
2021-11-09 15:00:00,220.37,220.83,220.34,220.73,69936.0,220.37,220.83,220.34,220.73,69936.0
2021-11-09 15:10:00,220.72,221.03,220.53,220.76,73137.0,220.72,221.03,220.53,220.76,73137.0
2021-11-09 15:20:00,220.78,220.81,220.42,220.46,153020.0,220.78,220.81,220.42,220.46,153020.0
2021-11-09 15:30:00,220.47,220.7,220.33,220.58,56155.0,220.47,220.7,220.33,220.58,56155.0
2021-11-09 15:40:00,220.59,221.07,220.57,220.91,93488.0,220.59,221.07,220.57,220.91,93488.0
2021-11-09 15:50:00,220.92,220.94,220.65,220.79,187783.0,220.92,220.94,220.65,220.79,187783.0
2021-11-10 09:30:00,219.36,220.98,219.16,220.4,246307.0,219.36,220.98,219.16,220.4,246307.0
2021-11-10 09:40:00,220.5,221.58,219.88,221.33,158592.0,220.5,221.58,219.88,221.33,158592.0
2021-11-10 09:50:00,221.26,222.5,221.25,222.48,227159.0,221.26,222.5,221.25,222.48,227159.0
2021-11-10 10:00:00,222.48,222.58,221.23,221.3,136141.0,222.48,222.58,221.23,221.3,136141.0
2021-11-10 10:10:00,221.38,221.55,220.68,221.13,147023.0,221.38,221.55,220.68,221.13,147023.0
2021-11-10 10:20:00,221.09,221.45,220.73,220.92,98310.0,221.09,221.45,220.73,220.92,98310.0
2021-11-10 10:30:00,220.87,221.7,220.52,221.6,152800.0,220.87,221.7,220.52,221.6,152800.0
2021-11-10 10:40:00,221.57,222.22,221.15,222.09,105785.0,221.57,222.22,221.15,222.09,105785.0
2021-11-10 10:50:00,222.03,223.29,221.7,223.2,145683.0,222.03,223.29,221.7,223.2,145683.0
2021-11-10 11:00:00,223.25,223.47,222.19,222.58,105741.0,223.25,223.47,222.19,222.58,105741.0
2021-11-10 11:10:00,222.66,223.73,222.61,223.56,129307.0,222.66,223.73,222.61,223.56,129307.0
2021-11-10 11:20:00,223.59,223.64,223.0,223.25,70183.0,223.59,223.64,223.0,223.25,70183.0
2021-11-10 11:30:00,223.28,224.48,223.14,224.45,138864.0,223.28,224.48,223.14,224.45,138864.0
2021-11-10 11:40:00,224.41,224.45,223.75,224.13,124047.0,224.41,224.45,223.75,224.13,124047.0
2021-11-10 11:50:00,224.15,225.68,224.15,225.03,304667.0,224.15,225.68,224.15,225.03,304667.0
2021-11-10 12:00:00,225.02,225.57,224.48,224.49,201329.0,225.02,225.57,224.48,224.49,201329.0
2021-11-10 12:10:00,224.54,224.66,224.02,224.18,119254.0,224.54,224.66,224.02,224.18,119254.0
2021-11-10 12:20:00,224.19,224.19,223.61,223.77,120123.0,224.19,224.19,223.61,223.77,120123.0
2021-11-10 12:30:00,223.74,223.74,223.2,223.34,80985.0,223.74,223.74,223.2,223.34,80985.0
2021-11-10 12:40:00,223.3,223.3,222.33,222.34,75542.0,223.3,223.3,222.33,222.34,75542.0
2021-11-10 12:50:00,222.34,222.62,222.05,222.16,142483.0,222.34,222.62,222.05,222.16,142483.0
2021-11-10 13:00:00,222.19,222.38,221.53,221.68,129431.0,222.19,222.38,221.53,221.68,129431.0
2021-11-10 13:10:00,221.64,222.17,221.02,221.08,119150.0,221.64,222.17,221.02,221.08,119150.0
2021-11-10 13:20:00,221.05,221.44,220.61,221.26,95089.0,221.05,221.44,220.61,221.26,95089.0
2021-11-10 13:30:00,221.26,221.37,220.76,220.86,75988.0,221.26,221.37,220.76,220.86,75988.0
2021-11-10 13:40:00,220.89,220.95,220.25,220.28,70236.0,220.89,220.95,220.25,220.28,70236.0
2021-11-10 13:50:00,220.25,220.46,219.88,220.24,107912.0,220.25,220.46,219.88,220.24,107912.0
2021-11-10 14:00:00,220.24,220.24,219.51,219.6,100366.0,220.24,220.24,219.51,219.6,100366.0
2021-11-10 14:10:00,219.58,219.64,219.11,219.34,147556.0,219.58,219.64,219.11,219.34,147556.0
2021-11-10 14:20:00,219.3,219.55,218.29,218.29,145975.0,219.3,219.55,218.29,218.29,145975.0
2021-11-10 14:30:00,218.28,218.65,217.62,217.64,163704.0,218.28,218.65,217.62,217.64,163704.0
2021-11-10 14:40:00,217.69,218.36,217.27,218.23,183626.0,217.69,218.36,217.27,218.23,183626.0
2021-11-10 14:50:00,218.2,218.49,217.83,217.86,135564.0,218.2,218.49,217.83,217.86,135564.0
2021-11-10 15:00:00,217.86,218.49,217.69,218.2,101846.0,217.86,218.49,217.69,218.2,101846.0
2021-11-10 15:10:00,218.32,219.25,218.31,219.17,134674.0,218.32,219.25,218.31,219.17,134674.0
2021-11-10 15:20:00,219.19,219.52,219.07,219.12,106182.0,219.19,219.52,219.07,219.12,106182.0
2021-11-10 15:30:00,219.14,219.24,218.84,218.87,80580.0,219.14,219.24,218.84,218.87,80580.0
2021-11-10 15:40:00,218.88,219.06,218.41,218.48,128513.0,218.88,219.06,218.41,218.48,128513.0
2021-11-10 15:50:00,218.5,218.8,218.42,218.45,274038.0,218.5,218.8,218.42,218.45,274038.0
2021-11-11 09:30:00,220.5,222.65,219.83,220.09,562200.0,220.5,222.65,219.83,220.09,562200.0
2021-11-11 09:40:00,220.09,222.32,220.07,221.85,362609.0,220.09,222.32,220.07,221.85,362609.0
2021-11-11 09:50:00,221.91,222.56,220.9,220.91,274308.0,221.91,222.56,220.9,220.91,274308.0
2021-11-11 10:00:00,220.91,221.25,219.9,220.6,122725.0,220.91,221.25,219.9,220.6,122725.0
2021-11-11 10:10:00,220.66,221.22,220.2,220.24,91720.0,220.66,221.22,220.2,220.24,91720.0
2021-11-11 10:20:00,220.37,220.37,219.36,219.44,173503.0,220.37,220.37,219.36,219.44,173503.0
2021-11-11 10:30:00,219.42,219.97,218.9,219.79,220624.0,219.42,219.97,218.9,219.79,220624.0
2021-11-11 10:40:00,219.82,220.25,219.34,220.1,107581.0,219.82,220.25,219.34,220.1,107581.0
2021-11-11 10:50:00,220.1,220.4,219.87,219.95,85580.0,220.1,220.4,219.87,219.95,85580.0
2021-11-11 11:00:00,219.92,220.21,219.6,219.88,85687.0,219.92,220.21,219.6,219.88,85687.0
2021-11-11 11:10:00,219.9,220.44,219.87,220.04,108794.0,219.9,220.44,219.87,220.04,108794.0
2021-11-11 11:20:00,220.03,220.42,219.98,220.17,64523.0,220.03,220.42,219.98,220.17,64523.0
2021-11-11 11:30:00,220.09,221.17,220.06,221.03,103933.0,220.09,221.17,220.06,221.03,103933.0
2021-11-11 11:40:00,220.99,221.05,220.5,220.55,59314.0,220.99,221.05,220.5,220.55,59314.0
2021-11-11 11:50:00,220.55,220.88,220.33,220.88,48023.0,220.55,220.88,220.33,220.88,48023.0
2021-11-11 12:00:00,220.88,221.16,220.71,220.71,69963.0,220.88,221.16,220.71,220.71,69963.0
2021-11-11 12:10:00,220.64,220.75,220.41,220.48,54720.0,220.64,220.75,220.41,220.48,54720.0
2021-11-11 12:20:00,220.46,220.77,220.3,220.64,90719.0,220.46,220.77,220.3,220.64,90719.0
2021-11-11 12:30:00,220.64,220.98,220.45,220.85,72110.0,220.64,220.98,220.45,220.85,72110.0
2021-11-11 12:40:00,220.84,220.93,220.59,220.59,64590.0,220.84,220.93,220.59,220.59,64590.0
2021-11-11 12:50:00,220.62,220.75,220.48,220.73,40594.0,220.62,220.75,220.48,220.73,40594.0
2021-11-11 13:00:00,220.76,220.84,220.05,220.09,64751.0,220.76,220.84,220.05,220.09,64751.0
2021-11-11 13:10:00,220.11,220.29,219.84,220.05,57454.0,220.11,220.29,219.84,220.05,57454.0
2021-11-11 13:20:00,220.06,220.31,219.92,220.17,51065.0,220.06,220.31,219.92,220.17,51065.0
2021-11-11 13:30:00,220.13,220.45,220.09,220.22,193948.0,220.13,220.45,220.09,220.22,193948.0
2021-11-11 13:40:00,220.2,220.46,219.89,220.35,122857.0,220.2,220.46,219.89,220.35,122857.0
2021-11-11 13:50:00,220.3,220.3,219.87,219.92,68775.0,220.3,220.3,219.87,219.92,68775.0
2021-11-11 14:00:00,219.88,219.96,219.7,219.88,43435.0,219.88,219.96,219.7,219.88,43435.0
2021-11-11 14:10:00,219.86,220.0,219.71,219.85,44281.0,219.86,220.0,219.71,219.85,44281.0
2021-11-11 14:20:00,219.83,220.02,219.51,219.59,67108.0,219.83,220.02,219.51,219.59,67108.0
2021-11-11 14:30:00,219.52,220.05,219.52,219.82,110951.0,219.52,220.05,219.52,219.82,110951.0
2021-11-11 14:40:00,219.83,220.03,219.7,219.73,34724.0,219.83,220.03,219.7,219.73,34724.0
2021-11-11 14:50:00,219.78,219.78,219.54,219.63,47585.0,219.78,219.78,219.54,219.63,47585.0
2021-11-11 15:00:00,219.68,219.99,219.59,219.67,81044.0,219.68,219.99,219.59,219.67,81044.0
2021-11-11 15:10:00,219.68,219.73,219.4,219.73,78075.0,219.68,219.73,219.4,219.73,78075.0
2021-11-11 15:20:00,219.74,219.75,219.4,219.47,52837.0,219.74,219.75,219.4,219.47,52837.0
2021-11-11 15:30:00,219.46,219.69,219.27,219.62,71224.0,219.46,219.69,219.27,219.62,71224.0
2021-11-11 15:40:00,219.65,219.94,219.6,219.65,110002.0,219.65,219.94,219.6,219.65,110002.0
2021-11-11 15:50:00,219.72,219.8,219.21,219.43,270104.0,219.72,219.8,219.21,219.43,270104.0
2021-11-12 09:30:00,219.72,221.94,218.9,221.78,362424.0,219.72,221.94,218.9,221.78,362424.0
2021-11-12 09:40:00,221.86,222.2,220.9,221.45,225701.0,221.86,222.2,220.9,221.45,225701.0
2021-11-12 09:50:00,221.49,222.63,221.31,222.32,277309.0,221.49,222.63,221.31,222.32,277309.0
2021-11-12 10:00:00,222.43,223.75,222.36,223.44,405294.0,222.43,223.75,222.36,223.44,405294.0
2021-11-12 10:10:00,223.4,223.45,222.03,222.04,279300.0,223.4,223.45,222.03,222.04,279300.0
2021-11-12 10:20:00,222.06,222.15,221.08,221.33,110910.0,222.06,222.15,221.08,221.33,110910.0
2021-11-12 10:30:00,221.31,221.64,220.76,220.87,108194.0,221.31,221.64,220.76,220.87,108194.0
2021-11-12 10:40:00,220.91,221.73,220.83,221.31,130205.0,220.91,221.73,220.83,221.31,130205.0
2021-11-12 10:50:00,221.33,221.61,220.63,220.67,102558.0,221.33,221.61,220.63,220.67,102558.0
2021-11-12 11:00:00,220.66,221.08,220.43,220.48,89915.0,220.66,221.08,220.43,220.48,89915.0
2021-11-12 11:10:00,220.5,221.32,220.3,221.31,135267.0,220.5,221.32,220.3,221.31,135267.0
2021-11-12 11:20:00,221.3,221.45,220.93,221.04,40099.0,221.3,221.45,220.93,221.04,40099.0
2021-11-12 11:30:00,221.0,221.34,220.82,221.28,39355.0,221.0,221.34,220.82,221.28,39355.0
2021-11-12 11:40:00,221.31,221.74,221.27,221.67,44218.0,221.31,221.74,221.27,221.67,44218.0
2021-11-12 11:50:00,221.67,221.78,221.44,221.46,39579.0,221.67,221.78,221.44,221.46,39579.0
2021-11-12 12:00:00,221.49,221.7,221.14,221.18,38497.0,221.49,221.7,221.14,221.18,38497.0
2021-11-12 12:10:00,221.2,221.31,221.06,221.16,36387.0,221.2,221.31,221.06,221.16,36387.0
2021-11-12 12:20:00,221.15,221.25,220.73,220.87,39257.0,221.15,221.25,220.73,220.87,39257.0
2021-11-12 12:30:00,220.84,220.92,220.57,220.85,43761.0,220.84,220.92,220.57,220.85,43761.0
2021-11-12 12:40:00,220.82,220.83,220.33,220.34,41912.0,220.82,220.83,220.33,220.34,41912.0
2021-11-12 12:50:00,220.32,220.44,220.15,220.16,69206.0,220.32,220.44,220.15,220.16,69206.0
2021-11-12 13:00:00,220.15,220.23,219.85,220.12,86071.0,220.15,220.23,219.85,220.12,86071.0
2021-11-12 13:10:00,220.11,220.31,219.9,219.97,51842.0,220.11,220.31,219.9,219.97,51842.0
2021-11-12 13:20:00,219.97,220.06,219.73,220.02,59906.0,219.97,220.06,219.73,220.02,59906.0
2021-11-12 13:30:00,220.0,220.37,219.97,220.28,50951.0,220.0,220.37,219.97,220.28,50951.0
2021-11-12 13:40:00,220.24,220.32,220.0,220.18,50891.0,220.24,220.32,220.0,220.18,50891.0
2021-11-12 13:50:00,220.18,220.55,220.18,220.23,48662.0,220.18,220.55,220.18,220.23,48662.0
2021-11-12 14:00:00,220.24,220.27,219.88,219.92,42533.0,220.24,220.27,219.88,219.92,42533.0
2021-11-12 14:10:00,219.93,220.24,219.81,220.15,49872.0,219.93,220.24,219.81,220.15,49872.0
2021-11-12 14:20:00,220.14,220.37,220.07,220.26,31800.0,220.14,220.37,220.07,220.26,31800.0
2021-11-12 14:30:00,220.26,220.26,220.07,220.2,35141.0,220.26,220.26,220.07,220.2,35141.0
2021-11-12 14:40:00,220.16,220.17,219.9,220.1,49494.0,220.16,220.17,219.9,220.1,49494.0
2021-11-12 14:50:00,220.14,220.45,220.0,220.35,77321.0,220.14,220.45,220.0,220.35,77321.0
2021-11-12 15:00:00,220.34,220.46,220.19,220.46,43469.0,220.34,220.46,220.19,220.46,43469.0
2021-11-12 15:10:00,220.42,220.46,220.14,220.23,79011.0,220.42,220.46,220.14,220.23,79011.0
2021-11-12 15:20:00,220.24,220.34,220.06,220.26,88893.0,220.24,220.34,220.06,220.26,88893.0
2021-11-12 15:30:00,220.24,221.06,220.23,220.99,134508.0,220.24,221.06,220.23,220.99,134508.0
2021-11-12 15:40:00,221.0,221.09,220.65,220.71,112907.0,221.0,221.09,220.65,220.71,112907.0
2021-11-12 15:50:00,220.73,221.03,220.61,220.97,243409.0,220.73,221.03,220.61,220.97,243409.0
2021-11-15 09:30:00,227.37,230.65,226.92,229.55,1630050.0,227.37,230.65,226.92,229.55,1630050.0
2021-11-15 09:40:00,229.58,231.12,229.54,230.3,845114.0,229.58,231.12,229.54,230.3,845114.0
2021-11-15 09:50:00,230.34,230.48,228.99,229.31,466270.0,230.34,230.48,228.99,229.31,466270.0
2021-11-15 10:00:00,229.33,229.95,227.86,228.64,563144.0,229.33,229.95,227.86,228.64,563144.0
2021-11-15 10:10:00,228.66,228.86,227.35,227.94,391254.0,228.66,228.86,227.35,227.94,391254.0
2021-11-15 10:20:00,227.94,229.28,227.89,228.71,349504.0,227.94,229.28,227.89,228.71,349504.0
2021-11-15 10:30:00,228.76,228.98,228.29,228.51,245495.0,228.76,228.98,228.29,228.51,245495.0
2021-11-15 10:40:00,228.47,230.3,228.42,230.01,451256.0,228.47,230.3,228.42,230.01,451256.0
2021-11-15 10:50:00,230.1,231.39,230.03,230.93,658686.0,230.1,231.39,230.03,230.93,658686.0
2021-11-15 11:00:00,230.92,231.98,230.89,231.74,608407.0,230.92,231.98,230.89,231.74,608407.0
2021-11-15 11:10:00,231.73,232.54,231.63,232.24,555849.0,231.73,232.54,231.63,232.24,555849.0
2021-11-15 11:20:00,232.26,232.41,231.5,232.11,363041.0,232.26,232.41,231.5,232.11,363041.0
2021-11-15 11:30:00,232.17,233.62,231.88,233.24,688159.0,232.17,233.62,231.88,233.24,688159.0
2021-11-15 11:40:00,233.3,233.94,232.57,232.96,647250.0,233.3,233.94,232.57,232.96,647250.0
2021-11-15 11:50:00,232.94,232.98,231.63,231.68,350545.0,232.94,232.98,231.63,231.68,350545.0
2021-11-15 12:00:00,231.68,232.83,231.5,232.66,441981.0,231.68,232.83,231.5,232.66,441981.0
2021-11-15 12:10:00,232.63,233.39,232.62,232.79,363500.0,232.63,233.39,232.62,232.79,363500.0
2021-11-15 12:20:00,232.85,233.26,232.23,233.0,415165.0,232.85,233.26,232.23,233.0,415165.0
2021-11-15 12:30:00,233.01,233.02,232.19,232.33,276187.0,233.01,233.02,232.19,232.33,276187.0
2021-11-15 12:40:00,232.3,232.31,231.4,231.66,246000.0,232.3,232.31,231.4,231.66,246000.0
2021-11-15 12:50:00,231.68,232.2,231.26,232.05,225940.0,231.68,232.2,231.26,232.05,225940.0
2021-11-15 13:00:00,232.05,232.18,231.63,231.99,123109.0,232.05,232.18,231.63,231.99,123109.0
2021-11-15 13:10:00,232.02,232.31,231.88,232.02,160464.0,232.02,232.31,231.88,232.02,160464.0
2021-11-15 13:20:00,232.05,232.07,231.57,231.72,103029.0,232.05,232.07,231.57,231.72,103029.0
2021-11-15 13:30:00,231.72,231.74,231.36,231.43,110206.0,231.72,231.74,231.36,231.43,110206.0
2021-11-15 13:40:00,231.46,232.37,231.3,232.28,163768.0,231.46,232.37,231.3,232.28,163768.0
2021-11-15 13:50:00,232.28,232.73,232.25,232.56,224552.0,232.28,232.73,232.25,232.56,224552.0
2021-11-15 14:00:00,232.57,233.26,232.44,233.24,268881.0,232.57,233.26,232.44,233.24,268881.0
2021-11-15 14:10:00,233.26,233.55,232.77,232.86,303178.0,233.26,233.55,232.77,232.86,303178.0
2021-11-15 14:20:00,232.91,232.95,232.22,232.47,223452.0,232.91,232.95,232.22,232.47,223452.0
2021-11-15 14:30:00,232.45,232.58,232.06,232.27,236490.0,232.45,232.58,232.06,232.27,236490.0
2021-11-15 14:40:00,232.26,232.9,232.21,232.86,172610.0,232.26,232.9,232.21,232.86,172610.0
2021-11-15 14:50:00,232.92,233.38,232.72,233.36,163526.0,232.92,233.38,232.72,233.36,163526.0
2021-11-15 15:00:00,233.33,233.48,233.18,233.23,218357.0,233.33,233.48,233.18,233.23,218357.0
2021-11-15 15:10:00,233.22,233.8,233.12,233.7,226838.0,233.22,233.8,233.12,233.7,226838.0
2021-11-15 15:20:00,233.78,233.83,232.82,233.06,328014.0,233.78,233.83,232.82,233.06,328014.0
2021-11-15 15:30:00,233.05,233.52,232.96,233.15,215446.0,233.05,233.52,232.96,233.15,215446.0
2021-11-15 15:40:00,233.15,233.2,232.23,232.33,321110.0,233.15,233.2,232.23,232.33,321110.0
2021-11-15 15:50:00,232.34,233.17,232.31,233.1,575896.0,232.34,233.17,232.31,233.1,575896.0
2021-11-16 09:30:00,233.0,233.0,229.18,229.74,886080.0,233.0,233.0,229.18,229.74,886080.0
2021-11-16 09:40:00,229.66,231.19,229.45,230.21,322752.0,229.66,231.19,229.45,230.21,322752.0
2021-11-16 09:50:00,230.26,231.02,229.8,229.98,315112.0,230.26,231.02,229.8,229.98,315112.0
2021-11-16 10:00:00,229.98,230.36,228.31,228.55,345734.0,229.98,230.36,228.31,228.55,345734.0
2021-11-16 10:10:00,228.5,228.82,228.1,228.64,177025.0,228.5,228.82,228.1,228.64,177025.0
2021-11-16 10:20:00,228.67,229.13,227.35,227.52,328112.0,228.67,229.13,227.35,227.52,328112.0
2021-11-16 10:30:00,227.43,228.18,227.23,227.81,356267.0,227.43,228.18,227.23,227.81,356267.0
2021-11-16 10:40:00,227.78,227.83,226.81,227.11,285418.0,227.78,227.83,226.81,227.11,285418.0
2021-11-16 10:50:00,227.11,227.8,227.0,227.24,199209.0,227.11,227.8,227.0,227.24,199209.0
2021-11-16 11:00:00,227.27,228.54,227.27,228.1,198367.0,227.27,228.54,227.27,228.1,198367.0
2021-11-16 11:10:00,228.07,228.28,227.71,228.09,99564.0,228.07,228.28,227.71,228.09,99564.0
2021-11-16 11:20:00,228.12,228.7,228.12,228.61,202876.0,228.12,228.7,228.12,228.61,202876.0
2021-11-16 11:30:00,228.64,228.8,228.07,228.1,123190.0,228.64,228.8,228.07,228.1,123190.0
2021-11-16 11:40:00,228.12,228.43,228.05,228.2,76423.0,228.12,228.43,228.05,228.2,76423.0
2021-11-16 11:50:00,228.2,228.65,228.14,228.51,92345.0,228.2,228.65,228.14,228.51,92345.0
2021-11-16 12:00:00,228.48,228.87,228.22,228.77,113624.0,228.48,228.87,228.22,228.77,113624.0
2021-11-16 12:10:00,228.75,228.81,228.28,228.3,117260.0,228.75,228.81,228.28,228.3,117260.0
2021-11-16 12:20:00,228.3,228.55,228.01,228.28,74348.0,228.3,228.55,228.01,228.28,74348.0
2021-11-16 12:30:00,228.24,228.6,227.9,228.21,79098.0,228.24,228.6,227.9,228.21,79098.0
2021-11-16 12:40:00,228.25,228.25,227.83,227.89,55137.0,228.25,228.25,227.83,227.89,55137.0
2021-11-16 12:50:00,227.88,228.03,227.65,227.79,59846.0,227.88,228.03,227.65,227.79,59846.0
2021-11-16 13:00:00,227.77,228.21,227.76,228.05,61915.0,227.77,228.21,227.76,228.05,61915.0
2021-11-16 13:10:00,228.0,228.71,228.0,228.63,104664.0,228.0,228.71,228.0,228.63,104664.0
2021-11-16 13:20:00,228.66,229.08,228.46,229.07,95756.0,228.66,229.08,228.46,229.07,95756.0
2021-11-16 13:30:00,229.08,229.15,228.5,228.59,72134.0,229.08,229.15,228.5,228.59,72134.0
2021-11-16 13:40:00,228.55,228.55,228.11,228.21,63890.0,228.55,228.55,228.11,228.21,63890.0
2021-11-16 13:50:00,228.17,228.31,228.0,228.13,57155.0,228.17,228.31,228.0,228.13,57155.0
2021-11-16 14:00:00,228.1,228.29,227.86,227.96,54063.0,228.1,228.29,227.86,227.96,54063.0
2021-11-16 14:10:00,227.95,228.01,227.6,227.88,81655.0,227.95,228.01,227.6,227.88,81655.0
2021-11-16 14:20:00,227.85,227.88,227.42,227.84,65299.0,227.85,227.88,227.42,227.84,65299.0
2021-11-16 14:30:00,227.87,227.96,227.5,227.59,62463.0,227.87,227.96,227.5,227.59,62463.0
2021-11-16 14:40:00,227.59,227.66,227.26,227.28,82741.0,227.59,227.66,227.26,227.28,82741.0
2021-11-16 14:50:00,227.31,227.46,227.2,227.4,80198.0,227.31,227.46,227.2,227.4,80198.0
2021-11-16 15:00:00,227.42,227.52,227.13,227.15,66876.0,227.42,227.52,227.13,227.15,66876.0
2021-11-16 15:10:00,227.17,227.21,226.95,226.99,125707.0,227.17,227.21,226.95,226.99,125707.0
2021-11-16 15:20:00,226.99,227.18,226.87,226.93,99750.0,226.99,227.18,226.87,226.93,99750.0
2021-11-16 15:30:00,226.93,227.08,226.43,226.43,200013.0,226.93,227.08,226.43,226.43,200013.0
2021-11-16 15:40:00,226.43,226.46,225.76,226.24,330262.0,226.43,226.46,225.76,226.24,330262.0
2021-11-16 15:50:00,226.25,226.25,225.51,225.79,451650.0,226.25,226.25,225.51,225.79,451650.0
2021-11-17 09:30:00,229.54,231.32,228.01,229.83,977097.0,229.54,231.32,228.01,229.83,977097.0
2021-11-17 09:40:00,229.81,230.5,229.21,229.44,451660.0,229.81,230.5,229.21,229.44,451660.0
2021-11-17 09:50:00,229.41,230.15,228.27,228.54,347704.0,229.41,230.15,228.27,228.54,347704.0
2021-11-17 10:00:00,228.63,229.04,227.7,227.84,337493.0,228.63,229.04,227.7,227.84,337493.0
2021-11-17 10:10:00,227.89,228.15,227.0,227.0,184066.0,227.89,228.15,227.0,227.0,184066.0
2021-11-17 10:20:00,227.06,227.67,226.61,226.95,235850.0,227.06,227.67,226.61,226.95,235850.0
2021-11-17 10:30:00,226.99,228.14,226.99,228.09,140911.0,226.99,228.14,226.99,228.09,140911.0
2021-11-17 10:40:00,228.1,228.35,226.72,226.89,161884.0,228.1,228.35,226.72,226.89,161884.0
2021-11-17 10:50:00,226.91,227.19,226.7,227.13,105215.0,226.91,227.19,226.7,227.13,105215.0
2021-11-17 11:00:00,227.13,227.2,226.54,227.0,89787.0,227.13,227.2,226.54,227.0,89787.0
2021-11-17 11:10:00,226.99,227.1,226.3,226.39,112558.0,226.99,227.1,226.3,226.39,112558.0
2021-11-17 11:20:00,226.37,226.53,226.01,226.29,103981.0,226.37,226.53,226.01,226.29,103981.0
2021-11-17 11:30:00,226.26,226.63,226.08,226.33,95380.0,226.26,226.63,226.08,226.33,95380.0
2021-11-17 11:40:00,226.36,226.85,226.3,226.7,87545.0,226.36,226.85,226.3,226.7,87545.0
2021-11-17 11:50:00,226.69,227.04,226.37,226.94,101438.0,226.69,227.04,226.37,226.94,101438.0
2021-11-17 12:00:00,226.9,226.99,225.37,225.56,176022.0,226.9,226.99,225.37,225.56,176022.0
2021-11-17 12:10:00,225.53,225.57,224.66,224.67,198836.0,225.53,225.57,224.66,224.67,198836.0
2021-11-17 12:20:00,224.72,224.97,224.35,224.39,174801.0,224.72,224.97,224.35,224.39,174801.0
2021-11-17 12:30:00,224.42,225.68,224.2,225.62,514783.0,224.42,225.68,224.2,225.62,514783.0
2021-11-17 12:40:00,225.6,225.8,225.06,225.24,132011.0,225.6,225.8,225.06,225.24,132011.0
2021-11-17 12:50:00,225.2,225.47,225.11,225.23,70992.0,225.2,225.47,225.11,225.23,70992.0
2021-11-17 13:00:00,225.19,226.15,225.15,225.74,167366.0,225.19,226.15,225.15,225.74,167366.0
2021-11-17 13:10:00,225.74,225.81,225.25,225.35,100512.0,225.74,225.81,225.25,225.35,100512.0
2021-11-17 13:20:00,225.36,225.44,225.01,225.05,75059.0,225.36,225.44,225.01,225.05,75059.0
2021-11-17 13:30:00,225.05,225.13,224.86,225.02,81278.0,225.05,225.13,224.86,225.02,81278.0
2021-11-17 13:40:00,225.03,225.26,224.94,224.99,65714.0,225.03,225.26,224.94,224.99,65714.0
2021-11-17 13:50:00,224.97,225.88,224.97,225.83,239237.0,224.97,225.88,224.97,225.83,239237.0
2021-11-17 14:00:00,225.81,226.21,225.69,226.04,199604.0,225.81,226.21,225.69,226.04,199604.0
2021-11-17 14:10:00,226.01,226.33,225.8,225.94,173841.0,226.01,226.33,225.8,225.94,173841.0
2021-11-17 14:20:00,225.99,226.15,225.5,226.14,110325.0,225.99,226.15,225.5,226.14,110325.0
2021-11-17 14:30:00,226.15,226.57,226.06,226.55,118064.0,226.15,226.57,226.06,226.55,118064.0
2021-11-17 14:40:00,226.54,226.79,226.45,226.75,96214.0,226.54,226.79,226.45,226.75,96214.0
2021-11-17 14:50:00,226.74,226.75,226.2,226.51,136424.0,226.74,226.75,226.2,226.51,136424.0
2021-11-17 15:00:00,226.52,226.9,226.35,226.85,117893.0,226.52,226.9,226.35,226.85,117893.0
2021-11-17 15:10:00,226.86,227.4,226.69,227.07,194566.0,226.86,227.4,226.69,227.07,194566.0
2021-11-17 15:20:00,227.11,227.45,227.06,227.43,148212.0,227.11,227.45,227.06,227.43,148212.0
2021-11-17 15:30:00,227.45,227.48,227.02,227.03,144505.0,227.45,227.48,227.02,227.03,144505.0
2021-11-17 15:40:00,227.04,227.13,226.69,226.8,189918.0,227.04,227.13,226.69,226.8,189918.0
2021-11-17 15:50:00,226.78,226.85,226.44,226.57,275373.0,226.78,226.85,226.44,226.57,275373.0
2021-11-18 09:30:00,230.3,230.39,228.25,229.76,755821.0,230.3,230.39,228.25,229.76,755821.0
2021-11-18 09:40:00,229.78,231.5,227.51,228.73,1222246.0,229.78,231.5,227.51,228.73,1222246.0
2021-11-18 09:50:00,228.76,229.37,227.44,227.55,345417.0,228.76,229.37,227.44,227.55,345417.0
2021-11-18 10:00:00,227.5,228.2,226.42,226.67,393402.0,227.5,228.2,226.42,226.67,393402.0
2021-11-18 10:10:00,226.63,226.69,225.0,225.48,382149.0,226.63,226.69,225.0,225.48,382149.0
2021-11-18 10:20:00,225.47,225.69,224.95,225.64,251042.0,225.47,225.69,224.95,225.64,251042.0
2021-11-18 10:30:00,225.64,228.05,225.51,227.09,480067.0,225.64,228.05,225.51,227.09,480067.0
2021-11-18 10:40:00,227.09,227.17,226.12,226.51,193654.0,227.09,227.17,226.12,226.51,193654.0
2021-11-18 10:50:00,226.5,227.44,226.05,227.39,204194.0,226.5,227.44,226.05,227.39,204194.0
2021-11-18 11:00:00,227.43,228.24,227.11,228.21,202692.0,227.43,228.24,227.11,228.21,202692.0
2021-11-18 11:10:00,228.23,228.6,228.13,228.27,232915.0,228.23,228.6,228.13,228.27,232915.0
2021-11-18 11:20:00,228.29,229.0,227.96,228.49,241127.0,228.29,229.0,227.96,228.49,241127.0
2021-11-18 11:30:00,228.52,229.37,228.44,228.49,190138.0,228.52,229.37,228.44,228.49,190138.0
2021-11-18 11:40:00,228.48,228.48,227.66,227.74,147302.0,228.48,228.48,227.66,227.74,147302.0
2021-11-18 11:50:00,227.75,228.31,227.35,228.22,118897.0,227.75,228.31,227.35,228.22,118897.0
2021-11-18 12:00:00,228.28,228.5,228.17,228.24,78916.0,228.28,228.5,228.17,228.24,78916.0
2021-11-18 12:10:00,228.22,228.47,227.72,227.8,74973.0,228.22,228.47,227.72,227.8,74973.0
2021-11-18 12:20:00,227.8,228.64,227.76,228.56,98085.0,227.8,228.64,227.76,228.56,98085.0
2021-11-18 12:30:00,228.59,228.93,227.95,228.25,124178.0,228.59,228.93,227.95,228.25,124178.0
2021-11-18 12:40:00,228.15,228.18,227.6,227.66,77674.0,228.15,228.18,227.6,227.66,77674.0
2021-11-18 12:50:00,227.7,227.77,227.09,227.63,114072.0,227.7,227.77,227.09,227.63,114072.0
2021-11-18 13:00:00,227.61,227.7,227.43,227.5,78623.0,227.61,227.7,227.43,227.5,78623.0
2021-11-18 13:10:00,227.59,227.96,227.37,227.44,58341.0,227.59,227.96,227.37,227.44,58341.0
2021-11-18 13:20:00,227.39,227.44,227.1,227.42,113886.0,227.39,227.44,227.1,227.42,113886.0
2021-11-18 13:30:00,227.42,227.61,226.97,227.22,120589.0,227.42,227.61,226.97,227.22,120589.0
2021-11-18 13:40:00,227.24,227.55,227.14,227.36,77665.0,227.24,227.55,227.14,227.36,77665.0
2021-11-18 13:50:00,227.32,227.46,226.98,227.16,68768.0,227.32,227.46,226.98,227.16,68768.0
2021-11-18 14:00:00,227.11,227.21,226.76,226.78,62323.0,227.11,227.21,226.76,226.78,62323.0
2021-11-18 14:10:00,226.76,226.77,226.5,226.53,54351.0,226.76,226.77,226.5,226.53,54351.0
2021-11-18 14:20:00,226.5,226.57,226.2,226.38,59549.0,226.5,226.57,226.2,226.38,59549.0
2021-11-18 14:30:00,226.38,226.48,226.1,226.4,69622.0,226.38,226.48,226.1,226.4,69622.0
2021-11-18 14:40:00,226.43,227.09,226.13,227.0,119544.0,226.43,227.09,226.13,227.0,119544.0
2021-11-18 14:50:00,227.05,227.3,226.9,227.19,72153.0,227.05,227.3,226.9,227.19,72153.0
2021-11-18 15:00:00,227.19,227.4,226.77,227.17,101732.0,227.19,227.4,226.77,227.17,101732.0
2021-11-18 15:10:00,227.18,227.36,226.91,227.03,84367.0,227.18,227.36,226.91,227.03,84367.0
2021-11-18 15:20:00,226.98,227.52,226.92,227.31,104037.0,226.98,227.52,226.92,227.31,104037.0
2021-11-18 15:30:00,227.3,227.48,226.76,226.76,90716.0,227.3,227.48,226.76,226.76,90716.0
2021-11-18 15:40:00,226.8,226.95,226.58,226.81,128815.0,226.8,226.95,226.58,226.81,128815.0
2021-11-18 15:50:00,226.78,227.25,226.74,227.25,324800.0,226.78,227.25,226.74,227.25,324800.0
2021-11-19 09:30:00,225.07,225.33,223.41,223.66,772864.0,225.07,225.33,223.41,223.66,772864.0
2021-11-19 09:40:00,223.66,223.66,222.25,222.84,540549.0,223.66,223.66,222.25,222.84,540549.0
2021-11-19 09:50:00,222.88,222.9,221.1,221.53,431617.0,222.88,222.9,221.1,221.53,431617.0
2021-11-19 10:00:00,221.44,221.5,219.72,220.28,737768.0,221.44,221.5,219.72,220.28,737768.0
2021-11-19 10:10:00,220.26,220.56,218.04,218.58,619224.0,220.26,220.56,218.04,218.58,619224.0
2021-11-19 10:20:00,218.61,219.17,217.51,217.75,916020.0,218.61,219.17,217.51,217.75,916020.0
2021-11-19 10:30:00,217.75,217.9,216.4,217.25,784584.0,217.75,217.9,216.4,217.25,784584.0
2021-11-19 10:40:00,217.25,217.97,217.07,217.2,546032.0,217.25,217.97,217.07,217.2,546032.0
2021-11-19 10:50:00,217.18,217.42,216.52,216.84,426320.0,217.18,217.42,216.52,216.84,426320.0
2021-11-19 11:00:00,216.85,217.51,216.65,216.86,427227.0,216.85,217.51,216.65,216.86,427227.0
2021-11-19 11:10:00,216.86,217.02,216.54,216.79,386841.0,216.86,217.02,216.54,216.79,386841.0
2021-11-19 11:20:00,216.77,217.74,216.57,217.52,497196.0,216.77,217.74,216.57,217.52,497196.0
2021-11-19 11:30:00,217.52,217.75,216.91,217.13,310242.0,217.52,217.75,216.91,217.13,310242.0
2021-11-19 11:40:00,217.14,217.48,216.91,216.99,249420.0,217.14,217.48,216.91,216.99,249420.0
2021-11-19 11:50:00,216.98,217.36,216.77,217.34,224584.0,216.98,217.36,216.77,217.34,224584.0
2021-11-19 12:00:00,217.34,217.38,216.81,216.91,191062.0,217.34,217.38,216.81,216.91,191062.0
2021-11-19 12:10:00,216.92,216.96,216.13,216.18,315594.0,216.92,216.96,216.13,216.18,315594.0
2021-11-19 12:20:00,216.2,216.38,215.8,215.9,313760.0,216.2,216.38,215.8,215.9,313760.0
2021-11-19 12:30:00,215.91,216.37,215.86,216.07,362418.0,215.91,216.37,215.86,216.07,362418.0
2021-11-19 12:40:00,216.02,216.69,215.93,216.23,333278.0,216.02,216.69,215.93,216.23,333278.0
2021-11-19 12:50:00,216.24,217.35,216.16,216.29,181516.0,216.24,217.35,216.16,216.29,181516.0
2021-11-19 13:00:00,216.3,216.57,215.92,216.49,366923.0,216.3,216.57,215.92,216.49,366923.0
2021-11-19 13:10:00,216.44,216.5,215.9,215.96,183703.0,216.44,216.5,215.9,215.96,183703.0
2021-11-19 13:20:00,215.95,215.96,215.03,215.03,364700.0,215.95,215.96,215.03,215.03,364700.0
2021-11-19 13:30:00,215.05,215.13,214.6,214.72,409518.0,215.05,215.13,214.6,214.72,409518.0
2021-11-19 13:40:00,214.7,214.81,214.26,214.45,294989.0,214.7,214.81,214.26,214.45,294989.0
2021-11-19 13:50:00,214.47,214.88,214.43,214.57,275316.0,214.47,214.88,214.43,214.57,275316.0
2021-11-19 14:00:00,214.53,214.69,214.31,214.32,232504.0,214.53,214.69,214.31,214.32,232504.0
2021-11-19 14:10:00,214.34,214.45,214.15,214.2,276337.0,214.34,214.45,214.15,214.2,276337.0
2021-11-19 14:20:00,214.2,214.45,213.38,213.43,383237.0,214.2,214.45,213.38,213.43,383237.0
2021-11-19 14:30:00,213.46,213.84,213.23,213.74,352932.0,213.46,213.84,213.23,213.74,352932.0
2021-11-19 14:40:00,213.73,214.39,213.67,214.18,311434.0,213.73,214.39,213.67,214.18,311434.0
2021-11-19 14:50:00,214.18,214.44,213.68,213.7,234529.0,214.18,214.44,213.68,213.7,234529.0
2021-11-19 15:00:00,213.75,213.95,213.47,213.59,271010.0,213.75,213.95,213.47,213.59,271010.0
2021-11-19 15:10:00,213.57,213.79,213.31,213.39,241241.0,213.57,213.79,213.31,213.39,241241.0
2021-11-19 15:20:00,213.39,213.68,213.24,213.67,210973.0,213.39,213.68,213.24,213.67,210973.0
2021-11-19 15:30:00,213.64,214.13,213.48,213.81,297995.0,213.64,214.13,213.48,213.81,297995.0
2021-11-19 15:40:00,213.81,214.56,213.79,214.55,389442.0,213.81,214.56,213.79,214.55,389442.0
2021-11-19 15:50:00,214.54,214.57,213.84,214.03,763572.0,214.54,214.57,213.84,214.03,763572.0
2021-11-22 09:30:00,215.0,215.02,211.35,212.16,675251.0,215.0,215.02,211.35,212.16,675251.0
2021-11-22 09:40:00,212.2,212.58,211.4,212.55,435378.0,212.2,212.58,211.4,212.55,435378.0
2021-11-22 09:50:00,212.57,212.69,211.28,211.56,280562.0,212.57,212.69,211.28,211.56,280562.0
2021-11-22 10:00:00,211.59,212.39,211.55,211.93,224920.0,211.59,212.39,211.55,211.93,224920.0
2021-11-22 10:10:00,211.97,212.03,210.91,211.22,231876.0,211.97,212.03,210.91,211.22,231876.0
2021-11-22 10:20:00,211.19,211.75,210.56,210.69,257928.0,211.19,211.75,210.56,210.69,257928.0
2021-11-22 10:30:00,210.69,211.28,210.07,210.07,245206.0,210.69,211.28,210.07,210.07,245206.0
2021-11-22 10:40:00,210.08,210.11,209.58,209.63,419314.0,210.08,210.11,209.58,209.63,419314.0
2021-11-22 10:50:00,209.62,210.09,209.45,209.73,262914.0,209.62,210.09,209.45,209.73,262914.0
2021-11-22 11:00:00,209.81,209.97,209.11,209.3,221284.0,209.81,209.97,209.11,209.3,221284.0
2021-11-22 11:10:00,209.41,210.87,209.26,210.46,212532.0,209.41,210.87,209.26,210.46,212532.0
2021-11-22 11:20:00,210.42,211.31,210.32,210.32,236221.0,210.42,211.31,210.32,210.32,236221.0
2021-11-22 11:30:00,210.3,210.87,210.11,210.84,176071.0,210.3,210.87,210.11,210.84,176071.0
2021-11-22 11:40:00,210.83,210.85,209.89,209.96,231107.0,210.83,210.85,209.89,209.96,231107.0
2021-11-22 11:50:00,210.0,210.19,208.95,209.71,256950.0,210.0,210.19,208.95,209.71,256950.0
2021-11-22 12:00:00,209.61,210.27,209.45,209.88,158257.0,209.61,210.27,209.45,209.88,158257.0
2021-11-22 12:10:00,209.86,210.47,209.73,209.89,118800.0,209.86,210.47,209.73,209.89,118800.0
2021-11-22 12:20:00,209.89,209.92,209.22,209.7,188871.0,209.89,209.92,209.22,209.7,188871.0
2021-11-22 12:30:00,209.7,210.18,209.61,209.71,87764.0,209.7,210.18,209.61,209.71,87764.0
2021-11-22 12:40:00,209.73,210.07,209.68,210.07,97436.0,209.73,210.07,209.68,210.07,97436.0
2021-11-22 12:50:00,210.07,210.52,209.5,210.33,183309.0,210.07,210.52,209.5,210.33,183309.0
2021-11-22 13:00:00,210.32,210.55,209.92,209.92,76351.0,210.32,210.55,209.92,209.92,76351.0
2021-11-22 13:10:00,209.97,210.33,209.76,210.27,112340.0,209.97,210.33,209.76,210.27,112340.0
2021-11-22 13:20:00,210.27,210.56,210.0,210.06,77888.0,210.27,210.56,210.0,210.06,77888.0
2021-11-22 13:30:00,210.18,210.29,209.64,209.69,78082.0,210.18,210.29,209.64,209.69,78082.0
2021-11-22 13:40:00,209.7,209.81,209.37,209.38,117039.0,209.7,209.81,209.37,209.38,117039.0
2021-11-22 13:50:00,209.37,209.64,209.3,209.5,82383.0,209.37,209.64,209.3,209.5,82383.0
2021-11-22 14:00:00,209.5,210.09,209.34,210.06,89061.0,209.5,210.09,209.34,210.06,89061.0
2021-11-22 14:10:00,210.02,210.16,209.75,209.8,60017.0,210.02,210.16,209.75,209.8,60017.0
2021-11-22 14:20:00,209.82,209.97,209.7,209.87,81457.0,209.82,209.97,209.7,209.87,81457.0
2021-11-22 14:30:00,209.89,210.08,209.76,209.97,67417.0,209.89,210.08,209.76,209.97,67417.0
2021-11-22 14:40:00,210.0,210.25,209.85,210.09,77664.0,210.0,210.25,209.85,210.09,77664.0
2021-11-22 14:50:00,210.11,210.51,210.08,210.39,86605.0,210.11,210.51,210.08,210.39,86605.0
2021-11-22 15:00:00,210.39,211.5,210.39,211.46,244064.0,210.39,211.5,210.39,211.46,244064.0
2021-11-22 15:10:00,211.46,211.6,210.94,211.02,141789.0,211.46,211.6,210.94,211.02,141789.0
2021-11-22 15:20:00,211.02,211.5,210.94,211.49,142866.0,211.02,211.5,210.94,211.49,142866.0
2021-11-22 15:30:00,211.5,211.6,210.96,211.37,145334.0,211.5,211.6,210.96,211.37,145334.0
2021-11-22 15:40:00,211.37,211.47,210.51,210.64,130709.0,211.37,211.47,210.51,210.64,130709.0
2021-11-22 15:50:00,210.56,210.7,209.8,209.92,395773.0,210.56,210.7,209.8,209.92,395773.0
2021-11-23 09:30:00,211.35,212.99,211.0,212.67,616229.0,211.35,212.99,211.0,212.67,616229.0
2021-11-23 09:40:00,212.75,212.9,211.3,211.4,210796.0,212.75,212.9,211.3,211.4,210796.0
2021-11-23 09:50:00,211.4,211.99,210.81,211.47,205517.0,211.4,211.99,210.81,211.47,205517.0
2021-11-23 10:00:00,211.53,211.74,209.9,210.16,197278.0,211.53,211.74,209.9,210.16,197278.0
2021-11-23 10:10:00,210.16,210.8,210.12,210.67,107503.0,210.16,210.8,210.12,210.67,107503.0
2021-11-23 10:20:00,210.72,210.72,209.83,209.86,120908.0,210.72,210.72,209.83,209.86,120908.0
2021-11-23 10:30:00,209.88,210.12,208.97,209.07,244817.0,209.88,210.12,208.97,209.07,244817.0
2021-11-23 10:40:00,209.06,209.48,209.05,209.28,140364.0,209.06,209.48,209.05,209.28,140364.0
2021-11-23 10:50:00,209.3,209.34,208.2,208.28,212625.0,209.3,209.34,208.2,208.28,212625.0
2021-11-23 11:00:00,208.22,208.43,207.77,208.03,242412.0,208.22,208.43,207.77,208.03,242412.0
2021-11-23 11:10:00,208.07,209.39,208.07,208.67,262898.0,208.07,209.39,208.07,208.67,262898.0
2021-11-23 11:20:00,208.61,209.48,208.6,209.26,146680.0,208.61,209.48,208.6,209.26,146680.0
2021-11-23 11:30:00,209.25,209.58,208.71,209.34,94088.0,209.25,209.58,208.71,209.34,94088.0
2021-11-23 11:40:00,209.4,209.43,208.66,209.27,70477.0,209.4,209.43,208.66,209.27,70477.0
2021-11-23 11:50:00,209.28,209.44,208.7,208.77,54159.0,209.28,209.44,208.7,208.77,54159.0
2021-11-23 12:00:00,208.74,208.92,208.29,208.5,94618.0,208.74,208.92,208.29,208.5,94618.0
2021-11-23 12:10:00,208.54,208.63,208.11,208.4,96766.0,208.54,208.63,208.11,208.4,96766.0
2021-11-23 12:20:00,208.41,209.49,208.41,209.24,183187.0,208.41,209.49,208.41,209.24,183187.0
2021-11-23 12:30:00,209.24,209.43,208.94,208.96,60617.0,209.24,209.43,208.94,208.96,60617.0
2021-11-23 12:40:00,208.94,209.06,208.5,208.66,60119.0,208.94,209.06,208.5,208.66,60119.0
2021-11-23 12:50:00,208.67,208.92,208.33,208.36,91508.0,208.67,208.92,208.33,208.36,91508.0
2021-11-23 13:00:00,208.36,208.65,208.3,208.46,70048.0,208.36,208.65,208.3,208.46,70048.0
2021-11-23 13:10:00,208.42,208.46,208.02,208.11,87240.0,208.42,208.46,208.02,208.11,87240.0
2021-11-23 13:20:00,208.13,208.4,208.07,208.21,56674.0,208.13,208.4,208.07,208.21,56674.0
2021-11-23 13:30:00,208.28,208.62,208.26,208.52,67924.0,208.28,208.62,208.26,208.52,67924.0
2021-11-23 13:40:00,208.52,208.7,208.18,208.48,60831.0,208.52,208.7,208.18,208.48,60831.0
2021-11-23 13:50:00,208.56,208.83,208.33,208.55,86849.0,208.56,208.83,208.33,208.55,86849.0
2021-11-23 14:00:00,208.52,208.87,208.44,208.68,45044.0,208.52,208.87,208.44,208.68,45044.0
2021-11-23 14:10:00,208.71,208.71,208.1,208.1,51660.0,208.71,208.71,208.1,208.1,51660.0
2021-11-23 14:20:00,208.14,208.62,208.14,208.31,55861.0,208.14,208.62,208.14,208.31,55861.0
2021-11-23 14:30:00,208.36,208.51,207.9,208.09,130609.0,208.36,208.51,207.9,208.09,130609.0
2021-11-23 14:40:00,208.15,208.75,208.07,208.73,71997.0,208.15,208.75,208.07,208.73,71997.0
2021-11-23 14:50:00,208.77,208.86,208.41,208.64,67526.0,208.77,208.86,208.41,208.64,67526.0
2021-11-23 15:00:00,208.55,208.76,208.21,208.69,52995.0,208.55,208.76,208.21,208.69,52995.0
2021-11-23 15:10:00,208.69,208.72,208.26,208.26,75577.0,208.69,208.72,208.26,208.26,75577.0
2021-11-23 15:20:00,208.25,208.84,208.12,208.3,103801.0,208.25,208.84,208.12,208.3,103801.0
2021-11-23 15:30:00,208.28,208.79,208.23,208.64,110659.0,208.28,208.79,208.23,208.64,110659.0
2021-11-23 15:40:00,208.71,208.91,208.61,208.7,96514.0,208.71,208.91,208.61,208.7,96514.0
2021-11-23 15:50:00,208.57,209.37,208.5,209.03,419457.0,208.57,209.37,208.5,209.03,419457.0
2021-11-24 09:30:00,207.7,208.24,206.87,208.07,369291.0,207.7,208.24,206.87,208.07,369291.0
2021-11-24 09:40:00,208.09,209.13,207.72,208.7,204234.0,208.09,209.13,207.72,208.7,204234.0
2021-11-24 09:50:00,208.77,209.49,208.41,209.33,113041.0,208.77,209.49,208.41,209.33,113041.0
2021-11-24 10:00:00,209.32,209.82,208.88,209.16,149626.0,209.32,209.82,208.88,209.16,149626.0
2021-11-24 10:10:00,209.21,209.62,208.96,209.05,89918.0,209.21,209.62,208.96,209.05,89918.0
2021-11-24 10:20:00,209.01,209.71,208.93,209.5,74904.0,209.01,209.71,208.93,209.5,74904.0
2021-11-24 10:30:00,209.6,210.37,209.44,210.26,114498.0,209.6,210.37,209.44,210.26,114498.0
2021-11-24 10:40:00,210.12,210.3,209.43,209.56,194849.0,210.12,210.3,209.43,209.56,194849.0
2021-11-24 10:50:00,209.62,209.84,209.11,209.34,75749.0,209.62,209.84,209.11,209.34,75749.0
2021-11-24 11:00:00,209.35,209.84,209.03,209.82,69112.0,209.35,209.84,209.03,209.82,69112.0
2021-11-24 11:10:00,209.82,210.04,209.37,209.56,64450.0,209.82,210.04,209.37,209.56,64450.0
2021-11-24 11:20:00,209.57,210.35,209.49,210.35,89675.0,209.57,210.35,209.49,210.35,89675.0
2021-11-24 11:30:00,210.33,210.7,209.59,209.91,180578.0,210.33,210.7,209.59,209.91,180578.0
2021-11-24 11:40:00,209.94,210.96,209.94,210.89,95449.0,209.94,210.96,209.94,210.89,95449.0
2021-11-24 11:50:00,210.91,211.0,210.29,210.46,110307.0,210.91,211.0,210.29,210.46,110307.0
2021-11-24 12:00:00,210.45,210.49,209.78,209.88,67587.0,210.45,210.49,209.78,209.88,67587.0
2021-11-24 12:10:00,209.89,210.12,209.69,209.93,57531.0,209.89,210.12,209.69,209.93,57531.0
2021-11-24 12:20:00,209.97,209.97,209.57,209.82,57092.0,209.97,209.97,209.57,209.82,57092.0
2021-11-24 12:30:00,209.8,210.3,209.8,210.19,68723.0,209.8,210.3,209.8,210.19,68723.0
2021-11-24 12:40:00,210.15,210.34,210.04,210.13,36221.0,210.15,210.34,210.04,210.13,36221.0
2021-11-24 12:50:00,210.13,210.22,209.84,210.22,32935.0,210.13,210.22,209.84,210.22,32935.0
2021-11-24 13:00:00,210.21,211.1,210.21,211.03,122490.0,210.21,211.1,210.21,211.03,122490.0
2021-11-24 13:10:00,211.06,211.22,211.0,211.12,79791.0,211.06,211.22,211.0,211.12,79791.0
2021-11-24 13:20:00,211.12,211.15,210.43,210.44,82581.0,211.12,211.15,210.43,210.44,82581.0
2021-11-24 13:30:00,210.41,210.5,210.22,210.37,54299.0,210.41,210.5,210.22,210.37,54299.0
2021-11-24 13:40:00,210.37,210.52,210.16,210.32,38594.0,210.37,210.52,210.16,210.32,38594.0
2021-11-24 13:50:00,210.32,210.44,209.69,209.69,81315.0,210.32,210.44,209.69,209.69,81315.0
2021-11-24 14:00:00,209.72,210.16,209.3,209.47,71062.0,209.72,210.16,209.3,209.47,71062.0
2021-11-24 14:10:00,209.48,209.94,209.14,209.87,72076.0,209.48,209.94,209.14,209.87,72076.0
2021-11-24 14:20:00,209.81,210.16,209.8,209.89,58589.0,209.81,210.16,209.8,209.89,58589.0
2021-11-24 14:30:00,209.91,210.14,209.8,209.98,27617.0,209.91,210.14,209.8,209.98,27617.0
2021-11-24 14:40:00,209.99,210.47,209.99,210.2,41427.0,209.99,210.47,209.99,210.2,41427.0
2021-11-24 14:50:00,210.36,210.42,210.2,210.27,22926.0,210.36,210.42,210.2,210.27,22926.0
2021-11-24 15:00:00,210.22,210.4,209.91,210.37,68094.0,210.22,210.4,209.91,210.37,68094.0
2021-11-24 15:10:00,210.41,210.66,210.31,210.44,93692.0,210.41,210.66,210.31,210.44,93692.0
2021-11-24 15:20:00,210.44,210.67,210.37,210.58,54279.0,210.44,210.67,210.37,210.58,54279.0
2021-11-24 15:30:00,210.59,210.7,210.14,210.47,66776.0,210.59,210.7,210.14,210.47,66776.0
2021-11-24 15:40:00,210.44,210.57,210.22,210.45,80671.0,210.44,210.57,210.22,210.45,80671.0
2021-11-24 15:50:00,210.46,210.64,210.38,210.56,236831.0,210.46,210.64,210.38,210.56,236831.0
2021-11-26 09:30:00,197.53,198.13,195.34,197.56,1927262.0,197.53,198.13,195.34,197.56,1927262.0
2021-11-26 09:40:00,197.59,197.64,195.04,195.84,974893.0,197.59,197.64,195.04,195.84,974893.0
2021-11-26 09:50:00,195.83,195.93,195.11,195.45,697493.0,195.83,195.93,195.11,195.45,697493.0
2021-11-26 10:00:00,195.4,195.56,194.9,195.1,876189.0,195.4,195.56,194.9,195.1,876189.0
2021-11-26 10:10:00,195.1,195.77,194.57,195.03,598247.0,195.1,195.77,194.57,195.03,598247.0
2021-11-26 10:20:00,195.02,196.66,194.85,196.18,517380.0,195.02,196.66,194.85,196.18,517380.0
2021-11-26 10:30:00,196.19,196.23,195.13,195.4,378742.0,196.19,196.23,195.13,195.4,378742.0
2021-11-26 10:40:00,195.37,195.54,194.16,194.56,554082.0,195.37,195.54,194.16,194.56,554082.0
2021-11-26 10:50:00,194.56,194.86,194.13,194.74,318447.0,194.56,194.86,194.13,194.74,318447.0
2021-11-26 11:00:00,194.71,195.39,194.34,195.33,302285.0,194.71,195.39,194.34,195.33,302285.0
2021-11-26 11:10:00,195.3,195.5,194.15,194.29,319270.0,195.3,195.5,194.15,194.29,319270.0
2021-11-26 11:20:00,194.29,194.56,194.0,194.39,372903.0,194.29,194.56,194.0,194.39,372903.0
2021-11-26 11:30:00,194.39,195.0,194.08,194.96,336589.0,194.39,195.0,194.08,194.96,336589.0
2021-11-26 11:40:00,194.96,195.58,194.62,195.18,298495.0,194.96,195.58,194.62,195.18,298495.0
2021-11-26 11:50:00,195.19,195.96,194.64,195.6,316705.0,195.19,195.96,194.64,195.6,316705.0
2021-11-26 12:00:00,195.62,196.54,195.57,196.44,393932.0,195.62,196.54,195.57,196.44,393932.0
2021-11-26 12:10:00,196.44,197.13,196.02,196.21,396682.0,196.44,197.13,196.02,196.21,396682.0
2021-11-26 12:20:00,196.2,197.7,195.99,197.62,391623.0,196.2,197.7,195.99,197.62,391623.0
2021-11-26 12:30:00,197.62,198.63,197.44,198.56,401351.0,197.62,198.63,197.44,198.56,401351.0
2021-11-26 12:40:00,198.58,199.12,198.22,198.63,578441.0,198.58,199.12,198.22,198.63,578441.0
2021-11-26 12:50:00,198.6,199.42,198.04,199.04,680720.0,198.6,199.42,198.04,199.04,680720.0
2021-11-29 09:30:00,201.87,204.28,199.61,200.4,855447.0,201.87,204.28,199.61,200.4,855447.0
2021-11-29 09:40:00,200.45,200.48,197.75,197.83,495702.0,200.45,200.48,197.75,197.83,495702.0
2021-11-29 09:50:00,197.76,198.76,197.65,198.37,299000.0,197.76,198.76,197.65,198.37,299000.0
2021-11-29 10:00:00,198.39,199.08,197.12,197.25,319776.0,198.39,199.08,197.12,197.25,319776.0
2021-11-29 10:10:00,197.3,197.68,196.54,197.03,283942.0,197.3,197.68,196.54,197.03,283942.0
2021-11-29 10:20:00,197.06,197.48,196.13,196.5,221471.0,197.06,197.48,196.13,196.5,221471.0
2021-11-29 10:30:00,196.42,196.84,195.33,195.59,390825.0,196.42,196.84,195.33,195.59,390825.0
2021-11-29 10:40:00,195.54,195.96,195.35,195.76,272676.0,195.54,195.96,195.35,195.76,272676.0
2021-11-29 10:50:00,195.73,197.0,195.69,196.97,222365.0,195.73,197.0,195.69,196.97,222365.0
2021-11-29 11:00:00,196.89,197.41,196.74,197.15,166940.0,196.89,197.41,196.74,197.15,166940.0
2021-11-29 11:10:00,197.19,197.32,196.6,196.79,160410.0,197.19,197.32,196.6,196.79,160410.0
2021-11-29 11:20:00,196.82,196.91,196.06,196.15,254166.0,196.82,196.91,196.06,196.15,254166.0
2021-11-29 11:30:00,196.16,196.5,195.76,196.41,204954.0,196.16,196.5,195.76,196.41,204954.0
2021-11-29 11:40:00,196.41,197.22,196.15,196.56,181711.0,196.41,197.22,196.15,196.56,181711.0
2021-11-29 11:50:00,196.48,196.63,196.12,196.56,137353.0,196.48,196.63,196.12,196.56,137353.0
2021-11-29 12:00:00,196.57,197.49,196.54,197.34,189598.0,196.57,197.49,196.54,197.34,189598.0
2021-11-29 12:10:00,197.33,197.95,197.18,197.64,153736.0,197.33,197.95,197.18,197.64,153736.0
2021-11-29 12:20:00,197.6,198.46,197.58,198.32,319495.0,197.6,198.46,197.58,198.32,319495.0
2021-11-29 12:30:00,198.32,198.59,197.92,198.35,220348.0,198.32,198.59,197.92,198.35,220348.0
2021-11-29 12:40:00,198.32,198.56,198.23,198.38,124243.0,198.32,198.56,198.23,198.38,124243.0
2021-11-29 12:50:00,198.41,198.52,198.12,198.44,126510.0,198.41,198.52,198.12,198.44,126510.0
2021-11-29 13:00:00,198.45,198.93,198.35,198.87,197968.0,198.45,198.93,198.35,198.87,197968.0
2021-11-29 13:10:00,198.89,198.92,197.67,197.72,211266.0,198.89,198.92,197.67,197.72,211266.0
2021-11-29 13:20:00,197.69,197.75,197.29,197.61,152239.0,197.69,197.75,197.29,197.61,152239.0
2021-11-29 13:30:00,197.58,197.72,196.88,196.95,192361.0,197.58,197.72,196.88,196.95,192361.0
2021-11-29 13:40:00,197.0,197.15,196.77,196.95,210585.0,197.0,197.15,196.77,196.95,210585.0
2021-11-29 13:50:00,196.92,197.29,196.87,197.2,107466.0,196.92,197.29,196.87,197.2,107466.0
2021-11-29 14:00:00,197.22,197.43,197.06,197.19,82608.0,197.22,197.43,197.06,197.19,82608.0
2021-11-29 14:10:00,197.22,197.55,197.17,197.45,88890.0,197.22,197.55,197.17,197.45,88890.0
2021-11-29 14:20:00,197.41,197.97,197.38,197.78,134545.0,197.41,197.97,197.38,197.78,134545.0
2021-11-29 14:30:00,197.8,197.95,197.05,197.14,158171.0,197.8,197.95,197.05,197.14,158171.0
2021-11-29 14:40:00,197.14,197.85,197.14,197.48,117456.0,197.14,197.85,197.14,197.48,117456.0
2021-11-29 14:50:00,197.54,197.9,197.33,197.4,102300.0,197.54,197.9,197.33,197.4,102300.0
2021-11-29 15:00:00,197.4,197.68,197.37,197.53,82487.0,197.4,197.68,197.37,197.53,82487.0
2021-11-29 15:10:00,197.49,198.28,197.39,197.81,145188.0,197.49,198.28,197.39,197.81,145188.0
2021-11-29 15:20:00,197.86,197.89,197.41,197.48,122651.0,197.86,197.89,197.41,197.48,122651.0
2021-11-29 15:30:00,197.43,198.14,197.43,197.93,167158.0,197.43,198.14,197.43,197.93,167158.0
2021-11-29 15:40:00,197.94,198.0,197.44,197.51,171480.0,197.94,198.0,197.44,197.51,171480.0
2021-11-29 15:50:00,197.51,198.5,197.34,198.5,774943.0,197.51,198.5,197.34,198.5,774943.0
2021-11-30 09:30:00,196.02,198.05,196.0,196.19,483798.0,196.02,198.05,196.0,196.19,483798.0
2021-11-30 09:40:00,196.18,197.34,195.9,196.05,339701.0,196.18,197.34,195.9,196.05,339701.0
2021-11-30 09:50:00,195.99,196.93,195.66,196.19,235079.0,195.99,196.93,195.66,196.19,235079.0
2021-11-30 10:00:00,196.12,197.12,195.9,196.62,242906.0,196.12,197.12,195.9,196.62,242906.0
2021-11-30 10:10:00,196.52,196.59,195.68,195.73,271274.0,196.52,196.59,195.68,195.73,271274.0
2021-11-30 10:20:00,195.69,196.69,195.48,196.66,202052.0,195.69,196.69,195.48,196.66,202052.0
2021-11-30 10:30:00,196.67,197.88,196.63,197.13,285772.0,196.67,197.88,196.63,197.13,285772.0
2021-11-30 10:40:00,197.07,197.35,196.06,196.07,152029.0,197.07,197.35,196.06,196.07,152029.0
2021-11-30 10:50:00,196.12,196.18,194.59,194.69,500022.0,196.12,196.18,194.59,194.69,500022.0
2021-11-30 11:00:00,194.63,195.63,194.57,195.18,219884.0,194.63,195.63,194.57,195.18,219884.0
2021-11-30 11:10:00,195.18,196.75,195.07,196.39,178503.0,195.18,196.75,195.07,196.39,178503.0
2021-11-30 11:20:00,196.44,196.59,195.05,195.39,136871.0,196.44,196.59,195.05,195.39,136871.0
2021-11-30 11:30:00,195.3,195.64,194.59,195.36,271855.0,195.3,195.64,194.59,195.36,271855.0
2021-11-30 11:40:00,195.32,195.52,194.21,194.48,251801.0,195.32,195.52,194.21,194.48,251801.0
2021-11-30 11:50:00,194.44,194.86,194.11,194.79,227009.0,194.44,194.86,194.11,194.79,227009.0
2021-11-30 12:00:00,194.76,194.86,193.93,194.04,382458.0,194.76,194.86,193.93,194.04,382458.0
2021-11-30 12:10:00,194.09,194.54,193.85,194.32,224497.0,194.09,194.54,193.85,194.32,224497.0
2021-11-30 12:20:00,194.31,195.06,194.02,194.86,225763.0,194.31,195.06,194.02,194.86,225763.0
2021-11-30 12:30:00,194.89,195.48,194.81,195.4,294106.0,194.89,195.48,194.81,195.4,294106.0
2021-11-30 12:40:00,195.43,195.89,195.0,195.0,274905.0,195.43,195.89,195.0,195.0,274905.0
2021-11-30 12:50:00,195.07,195.48,194.67,194.9,117755.0,195.07,195.48,194.67,194.9,117755.0
2021-11-30 13:00:00,194.87,195.0,194.3,194.47,120204.0,194.87,195.0,194.3,194.47,120204.0
2021-11-30 13:10:00,194.46,194.93,194.37,194.59,88719.0,194.46,194.93,194.37,194.59,88719.0
2021-11-30 13:20:00,194.5,195.09,194.29,194.52,145601.0,194.5,195.09,194.29,194.52,145601.0
2021-11-30 13:30:00,194.48,195.32,194.48,195.25,122109.0,194.48,195.32,194.48,195.25,122109.0
2021-11-30 13:40:00,195.31,195.56,195.2,195.35,89955.0,195.31,195.56,195.2,195.35,89955.0
2021-11-30 13:50:00,195.35,195.84,195.31,195.8,71110.0,195.35,195.84,195.31,195.8,71110.0
2021-11-30 14:00:00,195.8,196.5,195.77,196.43,130549.0,195.8,196.5,195.77,196.43,130549.0
2021-11-30 14:10:00,196.39,196.83,196.2,196.58,124287.0,196.39,196.83,196.2,196.58,124287.0
2021-11-30 14:20:00,196.64,196.87,196.24,196.34,86202.0,196.64,196.87,196.24,196.34,86202.0
2021-11-30 14:30:00,196.37,197.23,196.29,197.13,168396.0,196.37,197.23,196.29,197.13,168396.0
2021-11-30 14:40:00,197.17,197.31,196.75,196.81,114494.0,197.17,197.31,196.75,196.81,114494.0
2021-11-30 14:50:00,196.87,197.44,196.72,197.42,113704.0,196.87,197.44,196.72,197.42,113704.0
2021-11-30 15:00:00,197.45,197.98,197.26,197.76,139155.0,197.45,197.98,197.26,197.76,139155.0
2021-11-30 15:10:00,197.74,197.95,197.26,197.72,144137.0,197.74,197.95,197.26,197.72,144137.0
2021-11-30 15:20:00,197.68,198.15,197.56,197.68,145911.0,197.68,198.15,197.56,197.68,145911.0
2021-11-30 15:30:00,197.68,198.7,197.61,198.33,254731.0,197.68,198.7,197.61,198.33,254731.0
2021-11-30 15:40:00,198.26,198.82,198.1,198.23,187693.0,198.26,198.82,198.1,198.23,187693.0
2021-11-30 15:50:00,198.21,198.29,197.6,197.78,499459.0,198.21,198.29,197.6,197.78,499459.0
2021-12-01 09:30:00,200.81,201.62,199.05,199.46,497218.0,200.81,201.62,199.05,199.46,497218.0
2021-12-01 09:40:00,199.39,199.79,197.83,198.95,288835.0,199.39,199.79,197.83,198.95,288835.0
2021-12-01 09:50:00,199.01,200.1,198.5,200.03,245919.0,199.01,200.1,198.5,200.03,245919.0
2021-12-01 10:00:00,200.09,200.6,199.59,200.09,212799.0,200.09,200.6,199.59,200.09,212799.0
2021-12-01 10:10:00,200.15,200.7,199.52,199.73,146914.0,200.15,200.7,199.52,199.73,146914.0
2021-12-01 10:20:00,199.72,199.9,199.0,199.05,123427.0,199.72,199.9,199.0,199.05,123427.0
2021-12-01 10:30:00,199.05,199.96,198.26,198.4,185942.0,199.05,199.96,198.26,198.4,185942.0
2021-12-01 10:40:00,198.4,199.43,198.22,199.43,127252.0,198.4,199.43,198.22,199.43,127252.0
2021-12-01 10:50:00,199.41,199.69,198.86,199.0,96521.0,199.41,199.69,198.86,199.0,96521.0
2021-12-01 11:00:00,199.03,199.25,198.65,198.89,119022.0,199.03,199.25,198.65,198.89,119022.0
2021-12-01 11:10:00,198.94,198.94,198.27,198.4,122677.0,198.94,198.94,198.27,198.4,122677.0
2021-12-01 11:20:00,198.35,198.42,197.93,197.99,139805.0,198.35,198.42,197.93,197.99,139805.0
2021-12-01 11:30:00,197.99,198.09,196.65,196.79,181775.0,197.99,198.09,196.65,196.79,181775.0
2021-12-01 11:40:00,196.73,196.84,195.69,195.87,286412.0,196.73,196.84,195.69,195.87,286412.0
2021-12-01 11:50:00,195.85,196.1,195.52,196.04,307591.0,195.85,196.1,195.52,196.04,307591.0
2021-12-01 12:00:00,196.0,196.86,195.9,196.73,200022.0,196.0,196.86,195.9,196.73,200022.0
2021-12-01 12:10:00,196.73,197.33,196.56,196.86,123742.0,196.73,197.33,196.56,196.86,123742.0
2021-12-01 12:20:00,196.88,197.05,196.02,196.05,111895.0,196.88,197.05,196.02,196.05,111895.0
2021-12-01 12:30:00,196.07,196.55,195.69,195.99,98821.0,196.07,196.55,195.69,195.99,98821.0
2021-12-01 12:40:00,196.07,196.07,195.55,195.69,104632.0,196.07,196.07,195.55,195.69,104632.0
2021-12-01 12:50:00,195.66,195.67,194.43,194.5,273183.0,195.66,195.67,194.43,194.5,273183.0
2021-12-01 13:00:00,194.48,194.75,194.02,194.25,186864.0,194.48,194.75,194.02,194.25,186864.0
2021-12-01 13:10:00,194.16,194.21,193.23,193.57,263506.0,194.16,194.21,193.23,193.57,263506.0
2021-12-01 13:20:00,193.5,194.24,193.44,193.87,123937.0,193.5,194.24,193.44,193.87,123937.0
2021-12-01 13:30:00,193.95,194.36,193.54,194.16,83611.0,193.95,194.36,193.54,194.16,83611.0
2021-12-01 13:40:00,194.18,194.23,192.1,192.15,280851.0,194.18,194.23,192.1,192.15,280851.0
2021-12-01 13:50:00,192.13,193.25,192.11,193.19,237414.0,192.13,193.25,192.11,193.19,237414.0
2021-12-01 14:00:00,193.06,193.75,192.66,192.79,118935.0,193.06,193.75,192.66,192.79,118935.0
2021-12-01 14:10:00,192.83,192.85,191.32,191.49,416417.0,192.83,192.85,191.32,191.49,416417.0
2021-12-01 14:20:00,191.57,192.96,191.45,192.68,248371.0,191.57,192.96,191.45,192.68,248371.0
2021-12-01 14:30:00,192.7,193.38,192.5,193.09,207193.0,192.7,193.38,192.5,193.09,207193.0
2021-12-01 14:40:00,193.05,193.21,192.47,192.96,135577.0,193.05,193.21,192.47,192.96,135577.0
2021-12-01 14:50:00,192.94,193.24,192.3,192.34,110391.0,192.94,193.24,192.3,192.34,110391.0
2021-12-01 15:00:00,192.37,192.71,191.59,191.73,239396.0,192.37,192.71,191.59,191.73,239396.0
2021-12-01 15:10:00,191.74,191.82,190.94,191.06,292668.0,191.74,191.82,190.94,191.06,292668.0
2021-12-01 15:20:00,191.08,191.08,189.91,190.25,574229.0,191.08,191.08,189.91,190.25,574229.0
2021-12-01 15:30:00,190.24,190.79,190.0,190.6,285863.0,190.24,190.79,190.0,190.6,285863.0
2021-12-01 15:40:00,190.54,190.94,189.67,189.75,422548.0,190.54,190.94,189.67,189.75,422548.0
2021-12-01 15:50:00,189.78,189.96,188.0,188.1,903317.0,189.78,189.96,188.0,188.1,903317.0
2021-12-02 09:30:00,196.8,197.01,193.13,193.84,1464554.0,196.8,197.01,193.13,193.84,1464554.0
2021-12-02 09:40:00,193.84,195.62,193.27,195.45,734515.0,193.84,195.62,193.27,195.45,734515.0
2021-12-02 09:50:00,195.46,196.38,195.02,196.08,584773.0,195.46,196.38,195.02,196.08,584773.0
2021-12-02 10:00:00,196.12,196.88,194.79,195.01,605445.0,196.12,196.88,194.79,195.01,605445.0
2021-12-02 10:10:00,194.98,195.22,193.63,193.69,368635.0,194.98,195.22,193.63,193.69,368635.0
2021-12-02 10:20:00,193.63,194.9,193.16,194.75,361385.0,193.63,194.9,193.16,194.75,361385.0
2021-12-02 10:30:00,194.77,194.88,192.61,192.74,364067.0,194.77,194.88,192.61,192.74,364067.0
2021-12-02 10:40:00,192.91,193.8,192.41,193.34,432932.0,192.91,193.8,192.41,193.34,432932.0
2021-12-02 10:50:00,193.37,195.23,193.06,195.22,278471.0,193.37,195.23,193.06,195.22,278471.0
2021-12-02 11:00:00,195.1,195.35,194.38,195.21,205576.0,195.1,195.35,194.38,195.21,205576.0
2021-12-02 11:10:00,195.14,195.95,194.45,195.56,224284.0,195.14,195.95,194.45,195.56,224284.0
2021-12-02 11:20:00,195.56,197.7,195.55,197.56,487784.0,195.56,197.7,195.55,197.56,487784.0
2021-12-02 11:30:00,197.64,198.35,196.3,197.43,477919.0,197.64,198.35,196.3,197.43,477919.0
2021-12-02 11:40:00,197.42,198.63,197.09,198.22,268849.0,197.42,198.63,197.09,198.22,268849.0
2021-12-02 11:50:00,198.2,198.75,197.87,198.56,274504.0,198.2,198.75,197.87,198.56,274504.0
2021-12-02 12:00:00,198.58,198.72,197.78,198.28,267868.0,198.58,198.72,197.78,198.28,267868.0
2021-12-02 12:10:00,198.29,199.07,198.24,198.73,235701.0,198.29,199.07,198.24,198.73,235701.0
2021-12-02 12:20:00,198.7,199.26,198.33,198.64,215545.0,198.7,199.26,198.33,198.64,215545.0
2021-12-02 12:30:00,198.67,198.98,198.1,198.13,225704.0,198.67,198.98,198.1,198.13,225704.0
2021-12-02 12:40:00,198.13,199.11,198.12,199.02,131117.0,198.13,199.11,198.12,199.02,131117.0
2021-12-02 12:50:00,199.01,199.2,198.27,198.43,119136.0,199.01,199.2,198.27,198.43,119136.0
2021-12-02 13:00:00,198.47,198.67,197.8,198.22,138754.0,198.47,198.67,197.8,198.22,138754.0
2021-12-02 13:10:00,198.2,198.42,197.69,198.14,113868.0,198.2,198.42,197.69,198.14,113868.0
2021-12-02 13:20:00,198.17,198.28,197.42,197.79,158773.0,198.17,198.28,197.42,197.79,158773.0
2021-12-02 13:30:00,197.8,198.45,197.24,198.45,188674.0,197.8,198.45,197.24,198.45,188674.0
2021-12-02 13:40:00,198.45,198.69,197.82,198.21,145313.0,198.45,198.69,197.82,198.21,145313.0
2021-12-02 13:50:00,198.19,198.75,197.87,198.65,148266.0,198.19,198.75,197.87,198.65,148266.0
2021-12-02 14:00:00,198.71,199.7,198.59,199.68,313487.0,198.71,199.7,198.59,199.68,313487.0
2021-12-02 14:10:00,199.69,200.65,199.32,200.63,487190.0,199.69,200.65,199.32,200.63,487190.0
2021-12-02 14:20:00,200.65,201.0,200.27,200.97,415636.0,200.65,201.0,200.27,200.97,415636.0
2021-12-02 14:30:00,200.91,201.29,200.74,201.11,287466.0,200.91,201.29,200.74,201.11,287466.0
2021-12-02 14:40:00,201.14,201.27,200.03,200.16,327272.0,201.14,201.27,200.03,200.16,327272.0
2021-12-02 14:50:00,200.14,200.59,200.03,200.2,159183.0,200.14,200.59,200.03,200.2,159183.0
2021-12-02 15:00:00,200.2,201.36,200.2,201.17,281936.0,200.2,201.36,200.2,201.17,281936.0
2021-12-02 15:10:00,201.14,201.2,200.03,200.42,545949.0,201.14,201.2,200.03,200.42,545949.0
2021-12-02 15:20:00,200.37,201.3,200.29,200.91,254907.0,200.37,201.3,200.29,200.91,254907.0
2021-12-02 15:30:00,200.93,201.76,200.92,201.6,388865.0,200.93,201.76,200.92,201.6,388865.0
2021-12-02 15:40:00,201.59,202.27,201.55,202.17,437296.0,201.59,202.27,201.55,202.17,437296.0
2021-12-02 15:50:00,202.15,202.54,201.47,202.46,981872.0,202.15,202.54,201.47,202.46,981872.0
2021-12-03 09:30:00,198.7,199.9,197.22,197.51,675032.0,198.7,199.9,197.22,197.51,675032.0
2021-12-03 09:40:00,197.5,198.68,197.16,197.9,262615.0,197.5,198.68,197.16,197.9,262615.0
2021-12-03 09:50:00,197.91,198.45,196.56,197.22,362765.0,197.91,198.45,196.56,197.22,362765.0
2021-12-03 10:00:00,197.31,198.0,196.27,196.34,206704.0,197.31,198.0,196.27,196.34,206704.0
2021-12-03 10:10:00,196.33,198.38,196.01,198.16,225542.0,196.33,198.38,196.01,198.16,225542.0
2021-12-03 10:20:00,198.16,198.98,198.0,198.4,172231.0,198.16,198.98,198.0,198.4,172231.0
2021-12-03 10:30:00,198.34,198.66,197.32,197.51,164325.0,198.34,198.66,197.32,197.51,164325.0
2021-12-03 10:40:00,197.58,197.66,195.95,196.35,248132.0,197.58,197.66,195.95,196.35,248132.0
2021-12-03 10:50:00,196.4,197.48,196.1,196.78,174735.0,196.4,197.48,196.1,196.78,174735.0
2021-12-03 11:00:00,196.83,197.78,196.75,197.26,132474.0,196.83,197.78,196.75,197.26,132474.0
2021-12-03 11:10:00,197.27,197.72,196.45,196.46,127188.0,197.27,197.72,196.45,196.46,127188.0
2021-12-03 11:20:00,196.43,197.5,196.4,197.17,196889.0,196.43,197.5,196.4,197.17,196889.0
2021-12-03 11:30:00,197.13,199.37,197.0,199.27,258682.0,197.13,199.37,197.0,199.27,258682.0
2021-12-03 11:40:00,199.25,199.33,197.6,197.88,220623.0,199.25,199.33,197.6,197.88,220623.0
2021-12-03 11:50:00,197.78,197.78,196.56,196.81,284186.0,197.78,197.78,196.56,196.81,284186.0
2021-12-03 12:00:00,196.86,197.35,196.36,197.25,213846.0,196.86,197.35,196.36,197.25,213846.0
2021-12-03 12:10:00,197.25,198.67,197.24,198.35,141828.0,197.25,198.67,197.24,198.35,141828.0
2021-12-03 12:20:00,198.35,198.59,198.0,198.12,110716.0,198.35,198.59,198.0,198.12,110716.0
2021-12-03 12:30:00,198.05,198.79,197.58,198.75,134005.0,198.05,198.79,197.58,198.75,134005.0
2021-12-03 12:40:00,198.73,199.09,198.23,198.55,97104.0,198.73,199.09,198.23,198.55,97104.0
2021-12-03 12:50:00,198.55,198.81,197.77,198.13,104267.0,198.55,198.81,197.77,198.13,104267.0
2021-12-03 13:00:00,197.92,198.47,197.57,198.33,102970.0,197.92,198.47,197.57,198.33,102970.0
2021-12-03 13:10:00,198.33,198.92,197.95,198.7,105573.0,198.33,198.92,197.95,198.7,105573.0
2021-12-03 13:20:00,198.74,199.08,198.07,198.1,58455.0,198.74,199.08,198.07,198.1,58455.0
2021-12-03 13:30:00,198.02,198.07,196.98,197.09,117643.0,198.02,198.07,196.98,197.09,117643.0
2021-12-03 13:40:00,197.14,197.59,196.52,197.2,132690.0,197.14,197.59,196.52,197.2,132690.0
2021-12-03 13:50:00,197.2,197.65,196.76,196.88,84950.0,197.2,197.65,196.76,196.88,84950.0
2021-12-03 14:00:00,196.89,197.07,196.42,196.51,121812.0,196.89,197.07,196.42,196.51,121812.0
2021-12-03 14:10:00,196.49,196.92,196.27,196.33,116703.0,196.49,196.92,196.27,196.33,116703.0
2021-12-03 14:20:00,196.37,196.59,195.82,196.45,238505.0,196.37,196.59,195.82,196.45,238505.0
2021-12-03 14:30:00,196.41,196.68,195.57,195.93,130261.0,196.41,196.68,195.57,195.93,130261.0
2021-12-03 14:40:00,195.92,196.67,195.89,195.97,112831.0,195.92,196.67,195.89,195.97,112831.0
2021-12-03 14:50:00,195.94,196.4,195.71,195.94,185220.0,195.94,196.4,195.71,195.94,185220.0
2021-12-03 15:00:00,195.92,196.6,195.42,195.92,207765.0,195.92,196.6,195.42,195.92,207765.0
2021-12-03 15:10:00,195.96,196.73,195.81,196.59,118679.0,195.96,196.73,195.81,196.59,118679.0
2021-12-03 15:20:00,196.65,197.67,196.65,197.17,193283.0,196.65,197.67,196.65,197.17,193283.0
2021-12-03 15:30:00,197.21,198.0,197.18,197.75,162489.0,197.21,198.0,197.18,197.75,162489.0
2021-12-03 15:40:00,197.75,198.05,196.83,197.11,254200.0,197.75,198.05,196.83,197.11,254200.0
2021-12-03 15:50:00,197.19,198.75,196.92,198.45,479296.0,197.19,198.75,196.92,198.45,479296.0
2021-12-06 09:30:00,199.77,203.14,199.37,199.5,599693.0,199.77,203.14,199.37,199.5,599693.0
2021-12-06 09:40:00,199.47,201.75,199.2,201.49,291840.0,199.47,201.75,199.2,201.49,291840.0
2021-12-06 09:50:00,201.58,203.33,201.44,203.17,391669.0,201.58,203.33,201.44,203.17,391669.0
2021-12-06 10:00:00,203.31,203.68,201.6,203.31,314060.0,203.31,203.68,201.6,203.31,314060.0
2021-12-06 10:10:00,203.3,203.52,202.56,202.6,189795.0,203.3,203.52,202.56,202.6,189795.0
2021-12-06 10:20:00,202.51,204.15,202.43,204.01,283467.0,202.51,204.15,202.43,204.01,283467.0
2021-12-06 10:30:00,204.05,204.61,203.74,204.05,252808.0,204.05,204.61,203.74,204.05,252808.0
2021-12-06 10:40:00,204.05,205.24,203.64,205.21,254610.0,204.05,205.24,203.64,205.21,254610.0
2021-12-06 10:50:00,205.23,205.98,204.65,205.75,306758.0,205.23,205.98,204.65,205.75,306758.0
2021-12-06 11:00:00,205.77,205.77,204.14,204.79,215370.0,205.77,205.77,204.14,204.79,215370.0
2021-12-06 11:10:00,204.83,205.16,204.01,204.9,190713.0,204.83,205.16,204.01,204.9,190713.0
2021-12-06 11:20:00,204.89,205.59,204.69,205.34,149391.0,204.89,205.59,204.69,205.34,149391.0
2021-12-06 11:30:00,205.42,206.18,205.36,206.06,203603.0,205.42,206.18,205.36,206.06,203603.0
2021-12-06 11:40:00,206.06,206.43,205.4,205.73,225141.0,206.06,206.43,205.4,205.73,225141.0
2021-12-06 11:50:00,205.77,206.2,205.68,205.94,172904.0,205.77,206.2,205.68,205.94,172904.0
2021-12-06 12:00:00,205.97,206.08,205.53,206.0,153312.0,205.97,206.08,205.53,206.0,153312.0
2021-12-06 12:10:00,205.98,206.29,205.2,205.48,150913.0,205.98,206.29,205.2,205.48,150913.0
2021-12-06 12:20:00,205.51,206.15,205.29,205.6,101871.0,205.51,206.15,205.29,205.6,101871.0
2021-12-06 12:30:00,205.6,205.87,204.73,204.93,123279.0,205.6,205.87,204.73,204.93,123279.0
2021-12-06 12:40:00,204.94,205.38,204.92,205.12,74337.0,204.94,205.38,204.92,205.12,74337.0
2021-12-06 12:50:00,205.09,205.73,205.07,205.73,83740.0,205.09,205.73,205.07,205.73,83740.0
2021-12-06 13:00:00,205.75,206.08,205.52,205.69,92677.0,205.75,206.08,205.52,205.69,92677.0
2021-12-06 13:10:00,205.78,206.11,205.7,205.99,76268.0,205.78,206.11,205.7,205.99,76268.0
2021-12-06 13:20:00,206.0,206.0,205.28,205.38,93229.0,206.0,206.0,205.28,205.38,93229.0
2021-12-06 13:30:00,205.38,205.79,205.04,205.61,116594.0,205.38,205.79,205.04,205.61,116594.0
2021-12-06 13:40:00,205.55,205.76,205.32,205.71,115181.0,205.55,205.76,205.32,205.71,115181.0
2021-12-06 13:50:00,205.68,205.68,205.2,205.5,61315.0,205.68,205.68,205.2,205.5,61315.0
2021-12-06 14:00:00,205.55,206.0,205.09,205.12,97966.0,205.55,206.0,205.09,205.12,97966.0
2021-12-06 14:10:00,205.12,205.65,205.06,205.28,96718.0,205.12,205.65,205.06,205.28,96718.0
2021-12-06 14:20:00,205.31,205.71,205.2,205.57,99467.0,205.31,205.71,205.2,205.57,99467.0
2021-12-06 14:30:00,205.6,205.86,205.29,205.47,85496.0,205.6,205.86,205.29,205.47,85496.0
2021-12-06 14:40:00,205.48,205.63,204.37,204.62,227892.0,205.48,205.63,204.37,204.62,227892.0
2021-12-06 14:50:00,204.61,204.93,204.42,204.75,97725.0,204.61,204.93,204.42,204.75,97725.0
2021-12-06 15:00:00,204.73,205.28,204.7,205.18,136763.0,204.73,205.28,204.7,205.18,136763.0
2021-12-06 15:10:00,205.15,205.6,205.06,205.5,89173.0,205.15,205.6,205.06,205.5,89173.0
2021-12-06 15:20:00,205.54,205.54,204.78,205.06,148546.0,205.54,205.54,204.78,205.06,148546.0
2021-12-06 15:30:00,205.03,205.37,204.56,205.32,247337.0,205.03,205.37,204.56,205.32,247337.0
2021-12-06 15:40:00,205.32,205.6,205.19,205.47,341911.0,205.32,205.6,205.19,205.47,341911.0
2021-12-06 15:50:00,205.44,206.01,205.26,205.85,787274.0,205.44,206.01,205.26,205.85,787274.0
2021-12-07 09:30:00,207.06,209.49,206.38,206.72,714415.0,207.06,209.49,206.38,206.72,714415.0
2021-12-07 09:40:00,206.77,208.95,206.67,208.82,496168.0,206.77,208.95,206.67,208.82,496168.0
2021-12-07 09:50:00,208.83,209.9,208.77,209.2,374482.0,208.83,209.9,208.77,209.2,374482.0
2021-12-07 10:00:00,209.15,210.3,208.36,210.14,369836.0,209.15,210.3,208.36,210.14,369836.0
2021-12-07 10:10:00,210.17,210.47,209.76,210.02,246724.0,210.17,210.47,209.76,210.02,246724.0
2021-12-07 10:20:00,210.0,210.39,209.3,209.55,192401.0,210.0,210.39,209.3,209.55,192401.0
2021-12-07 10:30:00,209.55,210.18,209.33,209.49,199955.0,209.55,210.18,209.33,209.49,199955.0
2021-12-07 10:40:00,209.47,210.37,209.42,210.25,170953.0,209.47,210.37,209.42,210.25,170953.0
2021-12-07 10:50:00,210.25,211.12,209.94,210.93,356069.0,210.25,211.12,209.94,210.93,356069.0
2021-12-07 11:00:00,210.93,211.65,210.62,210.86,239264.0,210.93,211.65,210.62,210.86,239264.0
2021-12-07 11:10:00,210.89,210.99,210.33,210.88,166832.0,210.89,210.99,210.33,210.88,166832.0
2021-12-07 11:20:00,210.88,211.01,210.54,210.64,104186.0,210.88,211.01,210.54,210.64,104186.0
2021-12-07 11:30:00,210.61,211.0,210.24,210.97,128147.0,210.61,211.0,210.24,210.97,128147.0
2021-12-07 11:40:00,210.95,211.27,210.27,210.36,193986.0,210.95,211.27,210.27,210.36,193986.0
2021-12-07 11:50:00,210.38,210.5,209.85,210.1,119055.0,210.38,210.5,209.85,210.1,119055.0
2021-12-07 12:00:00,210.05,210.34,209.96,210.06,129848.0,210.05,210.34,209.96,210.06,129848.0
2021-12-07 12:10:00,210.1,210.42,209.73,209.75,111122.0,210.1,210.42,209.73,209.75,111122.0
2021-12-07 12:20:00,209.73,210.65,209.72,210.38,137892.0,209.73,210.65,209.72,210.38,137892.0
2021-12-07 12:30:00,210.38,210.71,210.11,210.55,125336.0,210.38,210.71,210.11,210.55,125336.0
2021-12-07 12:40:00,210.57,210.77,210.36,210.53,92979.0,210.57,210.77,210.36,210.53,92979.0
2021-12-07 12:50:00,210.51,210.59,210.36,210.5,84444.0,210.51,210.59,210.36,210.5,84444.0
2021-12-07 13:00:00,210.51,210.67,209.9,210.08,119196.0,210.51,210.67,209.9,210.08,119196.0
2021-12-07 13:10:00,210.06,210.46,209.46,210.43,126852.0,210.06,210.46,209.46,210.43,126852.0
2021-12-07 13:20:00,210.46,210.61,210.19,210.61,105441.0,210.46,210.61,210.19,210.61,105441.0
2021-12-07 13:30:00,210.61,211.23,210.48,211.01,159053.0,210.61,211.23,210.48,211.01,159053.0
2021-12-07 13:40:00,211.06,211.52,211.01,211.27,172638.0,211.06,211.52,211.01,211.27,172638.0
2021-12-07 13:50:00,211.27,211.45,211.02,211.15,96037.0,211.27,211.45,211.02,211.15,96037.0
2021-12-07 14:00:00,211.06,211.3,210.93,211.21,81496.0,211.06,211.3,210.93,211.21,81496.0
2021-12-07 14:10:00,211.2,211.25,210.87,210.97,88757.0,211.2,211.25,210.87,210.97,88757.0
2021-12-07 14:20:00,210.94,211.2,210.59,210.73,88194.0,210.94,211.2,210.59,210.73,88194.0
2021-12-07 14:30:00,210.68,210.83,210.5,210.61,98704.0,210.68,210.83,210.5,210.61,98704.0
2021-12-07 14:40:00,210.63,210.99,210.35,210.39,105279.0,210.63,210.99,210.35,210.39,105279.0
2021-12-07 14:50:00,210.4,210.89,210.32,210.82,71781.0,210.4,210.89,210.32,210.82,71781.0
2021-12-07 15:00:00,210.81,210.95,210.45,210.82,97301.0,210.81,210.95,210.45,210.82,97301.0
2021-12-07 15:10:00,210.81,210.85,210.25,210.36,96288.0,210.81,210.85,210.25,210.36,96288.0
2021-12-07 15:20:00,210.35,210.5,208.7,208.74,185583.0,210.35,210.5,208.7,208.74,185583.0
2021-12-07 15:30:00,208.76,208.85,207.61,207.89,318545.0,208.76,208.85,207.61,207.89,318545.0
2021-12-07 15:40:00,207.89,208.49,207.89,208.28,195843.0,207.89,208.49,207.89,208.28,195843.0
2021-12-07 15:50:00,208.21,209.09,207.71,208.93,438969.0,208.21,209.09,207.71,208.93,438969.0
2021-12-08 09:30:00,209.18,209.98,207.71,208.96,412897.0,209.18,209.98,207.71,208.96,412897.0
2021-12-08 09:40:00,208.99,211.55,208.66,211.47,367853.0,208.99,211.55,208.66,211.47,367853.0
2021-12-08 09:50:00,211.35,212.36,211.27,211.81,310185.0,211.35,212.36,211.27,211.81,310185.0
2021-12-08 10:00:00,211.84,212.15,210.54,211.16,205447.0,211.84,212.15,210.54,211.16,205447.0
2021-12-08 10:10:00,211.13,212.29,211.0,211.89,210145.0,211.13,212.29,211.0,211.89,210145.0
2021-12-08 10:20:00,211.89,212.65,211.26,211.3,183037.0,211.89,212.65,211.26,211.3,183037.0
2021-12-08 10:30:00,211.22,212.28,211.02,211.65,153410.0,211.22,212.28,211.02,211.65,153410.0
2021-12-08 10:40:00,211.61,211.65,210.66,211.17,148721.0,211.61,211.65,210.66,211.17,148721.0
2021-12-08 10:50:00,211.17,211.97,211.07,211.52,209451.0,211.17,211.97,211.07,211.52,209451.0
2021-12-08 11:00:00,211.59,212.1,211.48,212.01,109164.0,211.59,212.1,211.48,212.01,109164.0
2021-12-08 11:10:00,212.0,212.47,211.72,211.88,142625.0,212.0,212.47,211.72,211.88,142625.0
2021-12-08 11:20:00,211.9,211.9,211.08,211.15,108676.0,211.9,211.9,211.08,211.15,108676.0
2021-12-08 11:30:00,211.11,212.16,211.07,212.02,80684.0,211.11,212.16,211.07,212.02,80684.0
2021-12-08 11:40:00,212.03,212.37,211.81,212.3,56039.0,212.03,212.37,211.81,212.3,56039.0
2021-12-08 11:50:00,212.3,212.5,212.13,212.37,121483.0,212.3,212.5,212.13,212.37,121483.0
2021-12-08 12:00:00,212.4,212.68,212.19,212.42,122799.0,212.4,212.68,212.19,212.42,122799.0
2021-12-08 12:10:00,212.44,212.65,211.94,212.03,65872.0,212.44,212.65,211.94,212.03,65872.0
2021-12-08 12:20:00,212.04,212.2,211.69,211.84,71158.0,212.04,212.2,211.69,211.84,71158.0
2021-12-08 12:30:00,211.89,212.47,211.86,212.18,43224.0,211.89,212.47,211.86,212.18,43224.0
2021-12-08 12:40:00,212.08,212.42,211.95,212.36,53958.0,212.08,212.42,211.95,212.36,53958.0
2021-12-08 12:50:00,212.4,212.48,212.15,212.23,39745.0,212.4,212.48,212.15,212.23,39745.0
2021-12-08 13:00:00,212.18,212.36,211.68,211.72,62852.0,212.18,212.36,211.68,211.72,62852.0
2021-12-08 13:10:00,211.79,212.16,211.55,212.0,74994.0,211.79,212.16,211.55,212.0,74994.0
2021-12-08 13:20:00,211.99,212.09,211.72,211.84,52695.0,211.99,212.09,211.72,211.84,52695.0
2021-12-08 13:30:00,211.84,212.18,211.74,212.06,39453.0,211.84,212.18,211.74,212.06,39453.0
2021-12-08 13:40:00,212.07,212.3,211.85,211.91,52971.0,212.07,212.3,211.85,211.91,52971.0
2021-12-08 13:50:00,211.92,211.98,211.43,211.52,86375.0,211.92,211.98,211.43,211.52,86375.0
2021-12-08 14:00:00,211.46,211.75,211.3,211.6,50258.0,211.46,211.75,211.3,211.6,50258.0
2021-12-08 14:10:00,211.58,211.58,211.05,211.09,90793.0,211.58,211.58,211.05,211.09,90793.0
2021-12-08 14:20:00,211.08,211.17,210.34,210.55,114869.0,211.08,211.17,210.34,210.55,114869.0
2021-12-08 14:30:00,210.53,211.03,210.39,210.93,86641.0,210.53,211.03,210.39,210.93,86641.0
2021-12-08 14:40:00,210.91,211.16,210.61,210.72,55325.0,210.91,211.16,210.61,210.72,55325.0
2021-12-08 14:50:00,210.71,211.38,210.65,211.22,76168.0,210.71,211.38,210.65,211.22,76168.0
2021-12-08 15:00:00,211.21,211.35,210.74,210.74,54988.0,211.21,211.35,210.74,210.74,54988.0
2021-12-08 15:10:00,210.79,211.17,210.77,211.06,71227.0,210.79,211.17,210.77,211.06,71227.0
2021-12-08 15:20:00,211.03,211.18,210.87,210.98,68120.0,211.03,211.18,210.87,210.98,68120.0
2021-12-08 15:30:00,210.99,211.14,210.8,211.01,70000.0,210.99,211.14,210.8,211.01,70000.0
2021-12-08 15:40:00,211.01,211.19,210.79,210.86,105701.0,211.01,211.19,210.79,210.86,105701.0
2021-12-08 15:50:00,210.9,211.19,210.9,211.0,301400.0,210.9,211.19,210.9,211.0,301400.0
2021-12-09 09:30:00,207.53,207.99,206.29,207.49,509766.0,207.53,207.99,206.29,207.49,509766.0
2021-12-09 09:40:00,207.39,207.84,206.6,207.01,257194.0,207.39,207.84,206.6,207.01,257194.0
2021-12-09 09:50:00,206.99,207.35,206.45,207.07,275868.0,206.99,207.35,206.45,207.07,275868.0
2021-12-09 10:00:00,207.04,208.55,206.75,207.71,276607.0,207.04,208.55,206.75,207.71,276607.0
2021-12-09 10:10:00,207.77,208.2,207.34,207.74,91517.0,207.77,208.2,207.34,207.74,91517.0
2021-12-09 10:20:00,207.74,207.96,206.73,206.98,115993.0,207.74,207.96,206.73,206.98,115993.0
2021-12-09 10:30:00,206.96,206.98,205.2,205.69,323631.0,206.96,206.98,205.2,205.69,323631.0
2021-12-09 10:40:00,205.69,206.41,205.32,206.22,180970.0,205.69,206.41,205.32,206.22,180970.0
2021-12-09 10:50:00,206.26,206.4,205.8,206.25,75871.0,206.26,206.4,205.8,206.25,75871.0
2021-12-09 11:00:00,206.16,206.54,206.0,206.42,94896.0,206.16,206.54,206.0,206.42,94896.0
2021-12-09 11:10:00,206.35,206.52,205.56,205.76,95530.0,206.35,206.52,205.56,205.76,95530.0
2021-12-09 11:20:00,205.73,206.45,205.65,206.42,106449.0,205.73,206.45,205.65,206.42,106449.0
2021-12-09 11:30:00,206.41,206.73,206.08,206.34,75078.0,206.41,206.73,206.08,206.34,75078.0
2021-12-09 11:40:00,206.31,206.79,206.03,206.79,59763.0,206.31,206.79,206.03,206.79,59763.0
2021-12-09 11:50:00,206.77,207.14,206.5,206.77,123435.0,206.77,207.14,206.5,206.77,123435.0
2021-12-09 12:00:00,206.8,206.95,206.13,206.51,68146.0,206.8,206.95,206.13,206.51,68146.0
2021-12-09 12:10:00,206.47,206.96,206.37,206.43,76301.0,206.47,206.96,206.37,206.43,76301.0
2021-12-09 12:20:00,206.47,207.09,206.45,207.01,69582.0,206.47,207.09,206.45,207.01,69582.0
2021-12-09 12:30:00,207.03,207.41,206.98,207.39,102217.0,207.03,207.41,206.98,207.39,102217.0
2021-12-09 12:40:00,207.43,207.59,207.13,207.2,82554.0,207.43,207.59,207.13,207.2,82554.0
2021-12-09 12:50:00,207.24,207.4,206.83,207.13,61580.0,207.24,207.4,206.83,207.13,61580.0
2021-12-09 13:00:00,207.13,207.21,206.86,206.91,36375.0,207.13,207.21,206.86,206.91,36375.0
2021-12-09 13:10:00,206.87,207.07,206.78,206.84,43003.0,206.87,207.07,206.78,206.84,43003.0
2021-12-09 13:20:00,206.79,207.0,206.4,206.42,80878.0,206.79,207.0,206.4,206.42,80878.0
2021-12-09 13:30:00,206.46,206.84,206.43,206.7,38078.0,206.46,206.84,206.43,206.7,38078.0
2021-12-09 13:40:00,206.73,206.76,206.4,206.4,53635.0,206.73,206.76,206.4,206.4,53635.0
2021-12-09 13:50:00,206.41,206.86,206.29,206.71,92782.0,206.41,206.86,206.29,206.71,92782.0
2021-12-09 14:00:00,206.8,207.4,206.8,207.17,110110.0,206.8,207.4,206.8,207.17,110110.0
2021-12-09 14:10:00,207.24,207.48,207.09,207.4,73554.0,207.24,207.48,207.09,207.4,73554.0
2021-12-09 14:20:00,207.41,207.65,207.04,207.08,83922.0,207.41,207.65,207.04,207.08,83922.0
2021-12-09 14:30:00,207.09,207.31,206.88,206.95,41014.0,207.09,207.31,206.88,206.95,41014.0
2021-12-09 14:40:00,206.93,207.17,206.89,207.11,54676.0,206.93,207.17,206.89,207.11,54676.0
2021-12-09 14:50:00,207.11,207.25,206.84,206.97,57859.0,207.11,207.25,206.84,206.97,57859.0
2021-12-09 15:00:00,206.96,207.46,206.91,206.96,69213.0,206.96,207.46,206.91,206.96,69213.0
2021-12-09 15:10:00,206.98,207.09,206.77,206.92,70197.0,206.98,207.09,206.77,206.92,70197.0
2021-12-09 15:20:00,206.99,206.99,206.4,206.89,76249.0,206.99,206.99,206.4,206.89,76249.0
2021-12-09 15:30:00,206.9,207.35,206.81,207.31,80932.0,206.9,207.35,206.81,207.31,80932.0
2021-12-09 15:40:00,207.33,207.92,207.21,207.6,193608.0,207.33,207.92,207.21,207.6,193608.0
2021-12-09 15:50:00,207.53,207.63,207.25,207.56,354701.0,207.53,207.63,207.25,207.56,354701.0
2021-12-10 09:30:00,208.81,209.0,206.3,206.8,323484.0,208.81,209.0,206.3,206.8,323484.0
2021-12-10 09:40:00,206.78,207.15,204.38,204.41,270475.0,206.78,207.15,204.38,204.41,270475.0
2021-12-10 09:50:00,204.37,205.38,204.33,204.9,197032.0,204.37,205.38,204.33,204.9,197032.0
2021-12-10 10:00:00,204.99,205.63,204.78,205.12,162966.0,204.99,205.63,204.78,205.12,162966.0
2021-12-10 10:10:00,204.96,206.12,204.71,206.03,159208.0,204.96,206.12,204.71,206.03,159208.0
2021-12-10 10:20:00,206.06,206.12,204.99,205.31,132355.0,206.06,206.12,204.99,205.31,132355.0
2021-12-10 10:30:00,205.31,205.36,204.42,205.16,176362.0,205.31,205.36,204.42,205.16,176362.0
2021-12-10 10:40:00,205.13,205.54,204.83,205.0,109803.0,205.13,205.54,204.83,205.0,109803.0
2021-12-10 10:50:00,205.02,205.57,204.91,205.18,122978.0,205.02,205.57,204.91,205.18,122978.0
2021-12-10 11:00:00,205.12,205.21,203.56,203.82,180550.0,205.12,205.21,203.56,203.82,180550.0
2021-12-10 11:10:00,203.81,204.24,203.48,204.09,119362.0,203.81,204.24,203.48,204.09,119362.0
2021-12-10 11:20:00,204.06,204.4,203.92,204.25,74936.0,204.06,204.4,203.92,204.25,74936.0
2021-12-10 11:30:00,204.21,204.45,203.86,203.89,61857.0,204.21,204.45,203.86,203.89,61857.0
2021-12-10 11:40:00,203.87,204.55,203.56,204.55,142414.0,203.87,204.55,203.56,204.55,142414.0
2021-12-10 11:50:00,204.55,204.7,203.92,204.52,98686.0,204.55,204.7,203.92,204.52,98686.0
2021-12-10 12:00:00,204.49,204.85,204.29,204.78,75504.0,204.49,204.85,204.29,204.78,75504.0
2021-12-10 12:10:00,204.69,204.84,204.17,204.25,55370.0,204.69,204.84,204.17,204.25,55370.0
2021-12-10 12:20:00,204.31,204.44,204.0,204.12,84041.0,204.31,204.44,204.0,204.12,84041.0
2021-12-10 12:30:00,204.15,204.26,203.76,203.93,79361.0,204.15,204.26,203.76,203.93,79361.0
2021-12-10 12:40:00,203.94,204.36,203.84,204.34,68699.0,203.94,204.36,203.84,204.34,68699.0
2021-12-10 12:50:00,204.34,204.53,204.26,204.42,54872.0,204.34,204.53,204.26,204.42,54872.0
2021-12-10 13:00:00,204.36,204.51,204.25,204.41,55302.0,204.36,204.51,204.25,204.41,55302.0
2021-12-10 13:10:00,204.42,204.53,204.11,204.21,67052.0,204.42,204.53,204.11,204.21,67052.0
2021-12-10 13:20:00,204.17,204.24,203.88,204.13,58316.0,204.17,204.24,203.88,204.13,58316.0
2021-12-10 13:30:00,204.08,204.61,203.86,204.59,60077.0,204.08,204.61,203.86,204.59,60077.0
2021-12-10 13:40:00,204.59,204.75,204.26,204.52,50689.0,204.59,204.75,204.26,204.52,50689.0
2021-12-10 13:50:00,204.54,204.93,204.53,204.79,54239.0,204.54,204.93,204.53,204.79,54239.0
2021-12-10 14:00:00,204.75,204.88,204.48,204.72,50614.0,204.75,204.88,204.48,204.72,50614.0
2021-12-10 14:10:00,204.71,204.83,204.63,204.83,34863.0,204.71,204.83,204.63,204.83,34863.0
2021-12-10 14:20:00,204.82,204.99,204.61,204.76,45776.0,204.82,204.99,204.61,204.76,45776.0
2021-12-10 14:30:00,204.85,204.92,204.49,204.72,40963.0,204.85,204.92,204.49,204.72,40963.0
2021-12-10 14:40:00,204.68,204.87,204.55,204.79,32257.0,204.68,204.87,204.55,204.79,32257.0
2021-12-10 14:50:00,204.85,204.94,204.41,204.46,43997.0,204.85,204.94,204.41,204.46,43997.0
2021-12-10 15:00:00,204.44,204.74,204.39,204.68,51101.0,204.44,204.74,204.39,204.68,51101.0
2021-12-10 15:10:00,204.58,204.96,204.54,204.92,64832.0,204.58,204.96,204.54,204.92,64832.0
2021-12-10 15:20:00,204.94,205.2,204.83,205.05,79512.0,204.94,205.2,204.83,205.05,79512.0
2021-12-10 15:30:00,205.04,205.39,205.03,205.22,103099.0,205.04,205.39,205.03,205.22,103099.0
2021-12-10 15:40:00,205.21,205.5,205.15,205.49,112921.0,205.21,205.5,205.15,205.49,112921.0
2021-12-10 15:50:00,205.51,205.54,204.9,205.05,282912.0,205.51,205.54,204.9,205.05,282912.0
2021-12-13 09:30:00,202.5,202.81,200.54,200.72,377871.0,202.5,202.81,200.54,200.72,377871.0
2021-12-13 09:40:00,200.71,201.34,200.49,200.75,190530.0,200.71,201.34,200.49,200.75,190530.0
2021-12-13 09:50:00,200.67,200.92,199.54,200.36,305062.0,200.67,200.92,199.54,200.36,305062.0
2021-12-13 10:00:00,200.42,200.42,199.53,200.06,136420.0,200.42,200.42,199.53,200.06,136420.0
2021-12-13 10:10:00,200.06,200.27,199.43,199.47,164880.0,200.06,200.27,199.43,199.47,164880.0
2021-12-13 10:20:00,199.57,199.84,198.51,198.75,241678.0,199.57,199.84,198.51,198.75,241678.0
2021-12-13 10:30:00,198.7,199.22,198.42,199.0,168120.0,198.7,199.22,198.42,199.0,168120.0
2021-12-13 10:40:00,199.01,199.11,197.93,198.06,207730.0,199.01,199.11,197.93,198.06,207730.0
2021-12-13 10:50:00,198.05,198.24,196.81,197.13,286362.0,198.05,198.24,196.81,197.13,286362.0
2021-12-13 11:00:00,197.17,197.22,196.6,197.07,232065.0,197.17,197.22,196.6,197.07,232065.0
2021-12-13 11:10:00,197.08,197.29,196.66,196.85,163135.0,197.08,197.29,196.66,196.85,163135.0
2021-12-13 11:20:00,196.8,196.96,195.92,196.03,242727.0,196.8,196.96,195.92,196.03,242727.0
2021-12-13 11:30:00,196.06,196.83,196.06,196.39,170128.0,196.06,196.83,196.06,196.39,170128.0
2021-12-13 11:40:00,196.3,196.68,196.07,196.07,103006.0,196.3,196.68,196.07,196.07,103006.0
2021-12-13 11:50:00,196.11,196.42,195.75,196.33,180969.0,196.11,196.42,195.75,196.33,180969.0
2021-12-13 12:00:00,196.36,196.79,196.01,196.74,133055.0,196.36,196.79,196.01,196.74,133055.0
2021-12-13 12:10:00,196.73,197.2,196.64,196.7,139237.0,196.73,197.2,196.64,196.7,139237.0
2021-12-13 12:20:00,196.7,196.93,196.45,196.71,117749.0,196.7,196.93,196.45,196.71,117749.0
2021-12-13 12:30:00,196.71,196.95,196.5,196.82,85603.0,196.71,196.95,196.5,196.82,85603.0
2021-12-13 12:40:00,196.85,196.88,196.34,196.45,65872.0,196.85,196.88,196.34,196.45,65872.0
2021-12-13 12:50:00,196.45,196.49,195.97,196.28,119180.0,196.45,196.49,195.97,196.28,119180.0
2021-12-13 13:00:00,196.28,196.32,195.94,195.96,78920.0,196.28,196.32,195.94,195.96,78920.0
2021-12-13 13:10:00,195.93,195.99,195.55,195.97,218343.0,195.93,195.99,195.55,195.97,218343.0
2021-12-13 13:20:00,195.97,196.27,195.84,196.19,114194.0,195.97,196.27,195.84,196.19,114194.0
2021-12-13 13:30:00,196.23,196.49,196.02,196.43,135973.0,196.23,196.49,196.02,196.43,135973.0
2021-12-13 13:40:00,196.42,197.45,196.41,197.26,591712.0,196.42,197.45,196.41,197.26,591712.0
2021-12-13 13:50:00,197.24,197.64,197.14,197.48,151658.0,197.24,197.64,197.14,197.48,151658.0
2021-12-13 14:00:00,197.44,197.45,196.86,197.06,90666.0,197.44,197.45,196.86,197.06,90666.0
2021-12-13 14:10:00,197.09,197.45,197.05,197.45,69337.0,197.09,197.45,197.05,197.45,69337.0
2021-12-13 14:20:00,197.45,197.98,197.36,197.43,162726.0,197.45,197.98,197.36,197.43,162726.0
2021-12-13 14:30:00,197.43,197.74,197.3,197.53,117109.0,197.43,197.74,197.3,197.53,117109.0
2021-12-13 14:40:00,197.54,197.68,197.36,197.42,88966.0,197.54,197.68,197.36,197.42,88966.0
2021-12-13 14:50:00,197.38,197.47,197.23,197.4,95332.0,197.38,197.47,197.23,197.4,95332.0
2021-12-13 15:00:00,197.39,198.2,197.39,197.95,225517.0,197.39,198.2,197.39,197.95,225517.0
2021-12-13 15:10:00,197.93,198.24,197.82,197.96,141136.0,197.93,198.24,197.82,197.96,141136.0
2021-12-13 15:20:00,197.98,198.36,197.8,198.18,102279.0,197.98,198.36,197.8,198.18,102279.0
2021-12-13 15:30:00,198.13,198.37,197.92,198.15,104841.0,198.13,198.37,197.92,198.15,104841.0
2021-12-13 15:40:00,198.12,198.18,197.66,197.7,141484.0,198.12,198.18,197.66,197.7,141484.0
2021-12-13 15:50:00,197.61,197.66,197.26,197.43,513616.0,197.61,197.66,197.26,197.43,513616.0
2021-12-14 09:30:00,195.6,199.9,195.57,198.85,532882.0,195.6,199.9,195.57,198.85,532882.0
2021-12-14 09:40:00,198.85,199.55,198.33,198.68,266231.0,198.85,199.55,198.33,198.68,266231.0
2021-12-14 09:50:00,198.74,200.05,198.14,199.8,250737.0,198.74,200.05,198.14,199.8,250737.0
2021-12-14 10:00:00,199.89,200.5,199.4,199.54,190113.0,199.89,200.5,199.4,199.54,190113.0
2021-12-14 10:10:00,199.54,199.54,198.41,198.46,150257.0,199.54,199.54,198.41,198.46,150257.0
2021-12-14 10:20:00,198.6,199.1,198.02,198.72,125887.0,198.6,199.1,198.02,198.72,125887.0
2021-12-14 10:30:00,198.66,198.82,197.34,197.66,157634.0,198.66,198.82,197.34,197.66,157634.0
2021-12-14 10:40:00,197.66,197.79,196.43,196.58,154710.0,197.66,197.79,196.43,196.58,154710.0
2021-12-14 10:50:00,196.57,196.62,195.83,196.38,174060.0,196.57,196.62,195.83,196.38,174060.0
2021-12-14 11:00:00,196.39,196.72,196.03,196.39,179482.0,196.39,196.72,196.03,196.39,179482.0
2021-12-14 11:10:00,196.32,196.62,195.64,196.62,159940.0,196.32,196.62,195.64,196.62,159940.0
2021-12-14 11:20:00,196.58,196.98,196.45,196.78,133305.0,196.58,196.98,196.45,196.78,133305.0
2021-12-14 11:30:00,196.78,196.9,196.42,196.82,70803.0,196.78,196.9,196.42,196.82,70803.0
2021-12-14 11:40:00,196.88,197.0,196.31,196.37,61403.0,196.88,197.0,196.31,196.37,61403.0
2021-12-14 11:50:00,196.46,196.68,195.71,195.8,76376.0,196.46,196.68,195.71,195.8,76376.0
2021-12-14 12:00:00,195.77,195.86,195.36,195.52,113803.0,195.77,195.86,195.36,195.52,113803.0
2021-12-14 12:10:00,195.55,195.81,195.54,195.63,83676.0,195.55,195.81,195.54,195.63,83676.0
2021-12-14 12:20:00,195.63,196.24,195.48,196.19,94640.0,195.63,196.24,195.48,196.19,94640.0
2021-12-14 12:30:00,196.21,196.36,195.85,195.95,76038.0,196.21,196.36,195.85,195.95,76038.0
2021-12-14 12:40:00,195.96,195.99,195.46,195.5,72526.0,195.96,195.99,195.46,195.5,72526.0
2021-12-14 12:50:00,195.5,195.64,195.38,195.52,73838.0,195.5,195.64,195.38,195.52,73838.0
2021-12-14 13:00:00,195.54,196.07,195.45,195.92,79634.0,195.54,196.07,195.45,195.92,79634.0
2021-12-14 13:10:00,195.95,196.14,195.61,195.67,65452.0,195.95,196.14,195.61,195.67,65452.0
2021-12-14 13:20:00,195.65,196.18,195.55,196.03,59680.0,195.65,196.18,195.55,196.03,59680.0
2021-12-14 13:30:00,196.05,196.16,195.63,195.73,51982.0,196.05,196.16,195.63,195.73,51982.0
2021-12-14 13:40:00,195.71,196.16,195.65,196.0,45507.0,195.71,196.16,195.65,196.0,45507.0
2021-12-14 13:50:00,196.01,196.01,195.47,195.51,79063.0,196.01,196.01,195.47,195.51,79063.0
2021-12-14 14:00:00,195.52,196.29,195.47,196.28,80099.0,195.52,196.29,195.47,196.28,80099.0
2021-12-14 14:10:00,196.29,197.0,196.28,196.97,150149.0,196.29,197.0,196.28,196.97,150149.0
2021-12-14 14:20:00,196.97,197.03,196.46,196.47,82266.0,196.97,197.03,196.46,196.47,82266.0
2021-12-14 14:30:00,196.5,196.95,195.87,196.2,208368.0,196.5,196.95,195.87,196.2,208368.0
2021-12-14 14:40:00,196.22,196.45,195.88,195.99,74531.0,196.22,196.45,195.88,195.99,74531.0
2021-12-14 14:50:00,195.97,196.13,195.67,196.11,71867.0,195.97,196.13,195.67,196.11,71867.0
2021-12-14 15:00:00,196.12,196.43,195.9,196.16,80190.0,196.12,196.43,195.9,196.16,80190.0
2021-12-14 15:10:00,196.12,196.47,195.84,196.4,121407.0,196.12,196.47,195.84,196.4,121407.0
2021-12-14 15:20:00,196.42,196.77,196.26,196.75,113683.0,196.42,196.77,196.26,196.75,113683.0
2021-12-14 15:30:00,196.76,196.78,195.92,196.07,166867.0,196.76,196.78,195.92,196.07,166867.0
2021-12-14 15:40:00,196.04,196.24,195.65,195.69,161851.0,196.04,196.24,195.65,195.69,161851.0
2021-12-14 15:50:00,195.65,195.84,195.18,195.43,493298.0,195.65,195.84,195.18,195.43,493298.0
2021-12-15 09:30:00,195.28,195.3,192.19,192.55,433359.0,195.28,195.3,192.19,192.55,433359.0
2021-12-15 09:40:00,192.61,192.63,190.88,191.5,375184.0,192.61,192.63,190.88,191.5,375184.0
2021-12-15 09:50:00,191.51,191.83,191.02,191.17,284985.0,191.51,191.83,191.02,191.17,284985.0
2021-12-15 10:00:00,191.24,192.2,190.63,190.76,284032.0,191.24,192.2,190.63,190.76,284032.0
2021-12-15 10:10:00,190.68,191.05,190.36,190.41,243343.0,190.68,191.05,190.36,190.41,243343.0
2021-12-15 10:20:00,190.39,191.17,190.32,191.05,173176.0,190.39,191.17,190.32,191.05,173176.0
2021-12-15 10:30:00,191.11,191.36,190.66,190.77,135064.0,191.11,191.36,190.66,190.77,135064.0
2021-12-15 10:40:00,190.82,191.49,190.5,190.78,203956.0,190.82,191.49,190.5,190.78,203956.0
2021-12-15 10:50:00,190.79,190.99,190.5,190.64,105029.0,190.79,190.99,190.5,190.64,105029.0
2021-12-15 11:00:00,190.61,191.38,190.58,191.05,118337.0,190.61,191.38,190.58,191.05,118337.0
2021-12-15 11:10:00,191.03,191.37,190.65,190.78,153106.0,191.03,191.37,190.65,190.78,153106.0
2021-12-15 11:20:00,190.74,191.47,190.7,191.07,133665.0,190.74,191.47,190.7,191.07,133665.0
2021-12-15 11:30:00,191.0,191.07,190.41,190.44,186401.0,191.0,191.07,190.41,190.44,186401.0
2021-12-15 11:40:00,190.45,190.76,190.33,190.73,113838.0,190.45,190.76,190.33,190.73,113838.0
2021-12-15 11:50:00,190.74,190.98,190.36,190.77,109863.0,190.74,190.98,190.36,190.77,109863.0
2021-12-15 12:00:00,190.72,191.15,190.69,191.0,106716.0,190.72,191.15,190.69,191.0,106716.0
2021-12-15 12:10:00,190.98,191.21,190.52,190.53,81066.0,190.98,191.21,190.52,190.53,81066.0
2021-12-15 12:20:00,190.56,191.49,190.32,191.43,122235.0,190.56,191.49,190.32,191.43,122235.0
2021-12-15 12:30:00,191.42,191.85,191.4,191.67,95129.0,191.42,191.85,191.4,191.67,95129.0
2021-12-15 12:40:00,191.67,192.07,191.57,191.81,106194.0,191.67,192.07,191.57,191.81,106194.0
2021-12-15 12:50:00,191.74,192.36,191.74,192.23,71450.0,191.74,192.36,191.74,192.23,71450.0
2021-12-15 13:00:00,192.21,192.63,192.11,192.55,84683.0,192.21,192.63,192.11,192.55,84683.0
2021-12-15 13:10:00,192.52,192.56,192.17,192.47,121266.0,192.52,192.56,192.17,192.47,121266.0
2021-12-15 13:20:00,192.42,192.43,191.9,192.08,78351.0,192.42,192.43,191.9,192.08,78351.0
2021-12-15 13:30:00,192.06,192.55,191.99,192.39,51045.0,192.06,192.55,191.99,192.39,51045.0
2021-12-15 13:40:00,192.35,193.29,190.85,192.65,374278.0,192.35,193.29,190.85,192.65,374278.0
2021-12-15 13:50:00,192.65,193.04,192.45,192.58,147467.0,192.65,193.04,192.45,192.58,147467.0
2021-12-15 14:00:00,192.51,194.43,191.35,193.9,259857.0,192.51,194.43,191.35,193.9,259857.0
2021-12-15 14:10:00,193.91,194.36,193.43,193.88,191878.0,193.91,194.36,193.43,193.88,191878.0
2021-12-15 14:20:00,193.95,193.95,192.97,193.2,120135.0,193.95,193.95,192.97,193.2,120135.0
2021-12-15 14:30:00,193.13,193.92,193.09,193.66,119738.0,193.13,193.92,193.09,193.66,119738.0
2021-12-15 14:40:00,193.49,193.79,192.8,192.87,101516.0,193.49,193.79,192.8,192.87,101516.0
2021-12-15 14:50:00,192.83,193.45,192.45,192.77,124258.0,192.83,193.45,192.45,192.77,124258.0
2021-12-15 15:00:00,192.95,194.15,192.78,194.07,146799.0,192.95,194.15,192.78,194.07,146799.0
2021-12-15 15:10:00,194.09,195.25,193.99,195.15,169813.0,194.09,195.25,193.99,195.15,169813.0
2021-12-15 15:20:00,195.12,195.74,195.0,195.71,164497.0,195.12,195.74,195.0,195.71,164497.0
2021-12-15 15:30:00,195.75,196.58,195.56,196.26,227520.0,195.75,196.58,195.56,196.26,227520.0
2021-12-15 15:40:00,196.28,196.37,194.39,194.49,288212.0,196.28,196.37,194.39,194.49,288212.0
2021-12-15 15:50:00,194.47,195.59,194.4,195.41,349199.0,194.47,195.59,194.4,195.41,349199.0
2021-12-16 09:30:00,197.0,198.32,195.4,195.64,495653.0,197.0,198.32,195.4,195.64,495653.0
2021-12-16 09:40:00,195.71,197.44,195.01,197.31,249846.0,195.71,197.44,195.01,197.31,249846.0
2021-12-16 09:50:00,197.26,197.51,195.69,195.76,208154.0,197.26,197.51,195.69,195.76,208154.0
2021-12-16 10:00:00,195.75,196.42,194.11,194.14,196073.0,195.75,196.42,194.11,194.14,196073.0
2021-12-16 10:10:00,194.2,195.17,194.19,194.76,115195.0,194.2,195.17,194.19,194.76,115195.0
2021-12-16 10:20:00,194.89,195.55,194.86,194.97,90427.0,194.89,195.55,194.86,194.97,90427.0
2021-12-16 10:30:00,194.87,195.04,194.34,194.47,129862.0,194.87,195.04,194.34,194.47,129862.0
2021-12-16 10:40:00,194.35,194.83,194.16,194.53,153029.0,194.35,194.83,194.16,194.53,153029.0
2021-12-16 10:50:00,194.46,194.78,194.25,194.56,87147.0,194.46,194.78,194.25,194.56,87147.0
2021-12-16 11:00:00,194.57,194.63,194.0,194.29,114956.0,194.57,194.63,194.0,194.29,114956.0
2021-12-16 11:10:00,194.27,194.75,194.01,194.44,103253.0,194.27,194.75,194.01,194.44,103253.0
2021-12-16 11:20:00,194.44,195.07,194.24,195.07,83502.0,194.44,195.07,194.24,195.07,83502.0
2021-12-16 11:30:00,195.07,195.2,194.18,194.3,74648.0,195.07,195.2,194.18,194.3,74648.0
2021-12-16 11:40:00,194.27,194.47,193.51,193.67,88159.0,194.27,194.47,193.51,193.67,88159.0
2021-12-16 11:50:00,193.7,193.93,193.22,193.22,96724.0,193.7,193.93,193.22,193.22,96724.0
2021-12-16 12:00:00,193.2,193.5,192.93,193.05,97625.0,193.2,193.5,192.93,193.05,97625.0
2021-12-16 12:10:00,193.03,193.3,192.84,192.88,95339.0,193.03,193.3,192.84,192.88,95339.0
2021-12-16 12:20:00,192.93,193.25,192.56,192.6,100075.0,192.93,193.25,192.56,192.6,100075.0
2021-12-16 12:30:00,192.56,192.61,192.22,192.42,86478.0,192.56,192.61,192.22,192.42,86478.0
2021-12-16 12:40:00,192.37,192.38,191.67,191.68,159470.0,192.37,192.38,191.67,191.68,159470.0
2021-12-16 12:50:00,191.71,192.1,191.71,192.03,100597.0,191.71,192.1,191.71,192.03,100597.0
2021-12-16 13:00:00,192.1,192.46,192.03,192.46,95319.0,192.1,192.46,192.03,192.46,95319.0
2021-12-16 13:10:00,192.43,192.95,192.35,192.85,89923.0,192.43,192.95,192.35,192.85,89923.0
2021-12-16 13:20:00,192.83,193.27,192.65,193.04,70426.0,192.83,193.27,192.65,193.04,70426.0
2021-12-16 13:30:00,193.07,193.09,192.38,192.94,71673.0,193.07,193.09,192.38,192.94,71673.0
2021-12-16 13:40:00,192.95,193.38,192.76,193.26,76000.0,192.95,193.38,192.76,193.26,76000.0
2021-12-16 13:50:00,193.25,193.32,192.5,192.51,48402.0,193.25,193.32,192.5,192.51,48402.0
2021-12-16 14:00:00,192.54,192.83,191.37,192.14,225632.0,192.54,192.83,191.37,192.14,225632.0
2021-12-16 14:10:00,192.18,192.21,191.68,191.91,75412.0,192.18,192.21,191.68,191.91,75412.0
2021-12-16 14:20:00,191.93,191.96,191.35,191.43,82046.0,191.93,191.96,191.35,191.43,82046.0
2021-12-16 14:30:00,191.41,191.66,191.06,191.58,96064.0,191.41,191.66,191.06,191.58,96064.0
2021-12-16 14:40:00,191.59,191.73,190.53,190.58,153370.0,191.59,191.73,190.53,190.58,153370.0
2021-12-16 14:50:00,190.57,190.99,190.44,190.94,177612.0,190.57,190.99,190.44,190.94,177612.0
2021-12-16 15:00:00,190.87,191.12,190.6,190.62,92244.0,190.87,191.12,190.6,190.62,92244.0
2021-12-16 15:10:00,190.6,190.84,190.48,190.83,132391.0,190.6,190.84,190.48,190.83,132391.0
2021-12-16 15:20:00,190.83,191.83,190.75,191.68,162664.0,190.83,191.83,190.75,191.68,162664.0
2021-12-16 15:30:00,191.75,191.92,191.21,191.62,118839.0,191.75,191.92,191.21,191.62,118839.0
2021-12-16 15:40:00,191.58,191.82,190.8,190.82,164699.0,191.58,191.82,190.8,190.82,164699.0
2021-12-16 15:50:00,190.84,191.78,190.74,190.75,371965.0,190.84,191.78,190.74,190.75,371965.0
2021-12-17 09:30:00,190.27,191.12,188.65,189.22,957991.0,190.27,191.12,188.65,189.22,957991.0
2021-12-17 09:40:00,189.25,189.26,187.88,189.05,317598.0,189.25,189.26,187.88,189.05,317598.0
2021-12-17 09:50:00,189.06,190.0,188.82,189.77,383194.0,189.06,190.0,188.82,189.77,383194.0
2021-12-17 10:00:00,189.66,191.19,189.66,190.4,271939.0,189.66,191.19,189.66,190.4,271939.0
2021-12-17 10:10:00,190.32,190.8,189.38,189.74,175975.0,190.32,190.8,189.38,189.74,175975.0
2021-12-17 10:20:00,189.75,190.83,189.44,190.82,104464.0,189.75,190.83,189.44,190.82,104464.0
2021-12-17 10:30:00,190.8,192.8,190.61,192.39,240721.0,190.8,192.8,190.61,192.39,240721.0
2021-12-17 10:40:00,192.42,192.99,192.18,192.8,133843.0,192.42,192.99,192.18,192.8,133843.0
2021-12-17 10:50:00,192.8,193.84,192.39,193.13,234689.0,192.8,193.84,192.39,193.13,234689.0
2021-12-17 11:00:00,193.15,193.53,192.75,192.84,115363.0,193.15,193.53,192.75,192.84,115363.0
2021-12-17 11:10:00,192.84,193.6,192.84,193.29,124645.0,192.84,193.6,192.84,193.29,124645.0
2021-12-17 11:20:00,193.28,194.69,193.12,194.64,477499.0,193.28,194.69,193.12,194.64,477499.0
2021-12-17 11:30:00,194.65,194.77,193.54,193.93,188961.0,194.65,194.77,193.54,193.93,188961.0
2021-12-17 11:40:00,193.97,194.09,192.85,192.85,129113.0,193.97,194.09,192.85,192.85,129113.0
2021-12-17 11:50:00,192.81,193.55,192.81,193.49,129675.0,192.81,193.55,192.81,193.49,129675.0
2021-12-17 12:00:00,193.5,193.5,192.3,192.48,105860.0,193.5,193.5,192.3,192.48,105860.0
2021-12-17 12:10:00,192.5,193.57,192.5,193.13,90471.0,192.5,193.57,192.5,193.13,90471.0
2021-12-17 12:20:00,193.13,193.48,193.03,193.47,75024.0,193.13,193.48,193.03,193.47,75024.0
2021-12-17 12:30:00,193.48,194.44,193.17,194.26,332211.0,193.48,194.44,193.17,194.26,332211.0
2021-12-17 12:40:00,194.27,194.64,194.03,194.64,111681.0,194.27,194.64,194.03,194.64,111681.0
2021-12-17 12:50:00,194.6,194.76,194.21,194.47,113468.0,194.6,194.76,194.21,194.47,113468.0
2021-12-17 13:00:00,194.44,194.62,193.97,194.09,87318.0,194.44,194.62,193.97,194.09,87318.0
2021-12-17 13:10:00,194.09,194.1,193.57,193.66,97956.0,194.09,194.1,193.57,193.66,97956.0
2021-12-17 13:20:00,193.69,194.14,193.68,194.05,81471.0,193.69,194.14,193.68,194.05,81471.0
2021-12-17 13:30:00,194.03,194.43,193.75,194.32,83534.0,194.03,194.43,193.75,194.32,83534.0
2021-12-17 13:40:00,194.3,194.31,193.7,193.77,68036.0,194.3,194.31,193.7,193.77,68036.0
2021-12-17 13:50:00,193.82,194.26,193.78,194.17,73526.0,193.82,194.26,193.78,194.17,73526.0
2021-12-17 14:00:00,194.17,194.21,193.75,193.78,108164.0,194.17,194.21,193.75,193.78,108164.0
2021-12-17 14:10:00,193.75,193.75,193.37,193.57,140006.0,193.75,193.75,193.37,193.57,140006.0
2021-12-17 14:20:00,193.57,193.99,193.25,193.4,99373.0,193.57,193.99,193.25,193.4,99373.0
2021-12-17 14:30:00,193.42,193.67,193.1,193.23,90850.0,193.42,193.67,193.1,193.23,90850.0
2021-12-17 14:40:00,193.21,193.84,193.16,193.59,78223.0,193.21,193.84,193.16,193.59,78223.0
2021-12-17 14:50:00,193.59,193.66,193.07,193.33,71410.0,193.59,193.66,193.07,193.33,71410.0
2021-12-17 15:00:00,193.32,193.75,193.28,193.64,82574.0,193.32,193.75,193.28,193.64,82574.0
2021-12-17 15:10:00,193.53,193.7,192.9,193.14,142779.0,193.53,193.7,192.9,193.14,142779.0
2021-12-17 15:20:00,193.14,193.8,193.04,193.4,228269.0,193.14,193.8,193.04,193.4,228269.0
2021-12-17 15:30:00,193.39,193.47,192.87,193.21,189170.0,193.39,193.47,192.87,193.21,189170.0
2021-12-17 15:40:00,193.2,193.6,192.81,192.84,302997.0,193.2,193.6,192.81,192.84,302997.0
2021-12-17 15:50:00,192.88,193.15,192.4,192.61,533995.0,192.88,193.15,192.4,192.61,533995.0
2021-12-20 09:30:00,188.16,188.37,185.26,186.9,764126.0,188.16,188.37,185.26,186.9,764126.0
2021-12-20 09:40:00,186.88,186.9,185.31,185.74,375661.0,186.88,186.9,185.31,185.74,375661.0
2021-12-20 09:50:00,185.68,188.55,185.56,188.54,304558.0,185.68,188.55,185.56,188.54,304558.0
2021-12-20 10:00:00,188.49,189.93,188.2,189.52,308396.0,188.49,189.93,188.2,189.52,308396.0
2021-12-20 10:10:00,189.56,190.36,189.26,189.92,250072.0,189.56,190.36,189.26,189.92,250072.0
2021-12-20 10:20:00,189.96,190.33,188.68,188.73,172074.0,189.96,190.33,188.68,188.73,172074.0
2021-12-20 10:30:00,188.79,188.8,188.1,188.2,162885.0,188.79,188.8,188.1,188.2,162885.0
2021-12-20 10:40:00,188.16,188.32,187.57,187.66,164323.0,188.16,188.32,187.57,187.66,164323.0
2021-12-20 10:50:00,187.62,188.29,187.62,188.24,177035.0,187.62,188.29,187.62,188.24,177035.0
2021-12-20 11:00:00,188.23,188.37,187.35,187.81,167370.0,188.23,188.37,187.35,187.81,167370.0
2021-12-20 11:10:00,187.7,187.83,187.0,187.31,130010.0,187.7,187.83,187.0,187.31,130010.0
2021-12-20 11:20:00,187.3,187.5,187.0,187.04,114564.0,187.3,187.5,187.0,187.04,114564.0
2021-12-20 11:30:00,187.05,187.54,186.96,187.29,90550.0,187.05,187.54,186.96,187.29,90550.0
2021-12-20 11:40:00,187.3,187.83,187.2,187.77,101157.0,187.3,187.83,187.2,187.77,101157.0
2021-12-20 11:50:00,187.78,188.25,187.45,187.61,132449.0,187.78,188.25,187.45,187.61,132449.0
2021-12-20 12:00:00,187.59,187.87,187.28,187.4,80560.0,187.59,187.87,187.28,187.4,80560.0
2021-12-20 12:10:00,187.41,187.82,187.03,187.54,118338.0,187.41,187.82,187.03,187.54,118338.0
2021-12-20 12:20:00,187.54,187.55,187.1,187.19,69867.0,187.54,187.55,187.1,187.19,69867.0
2021-12-20 12:30:00,187.18,187.3,186.46,186.67,152149.0,187.18,187.3,186.46,186.67,152149.0
2021-12-20 12:40:00,186.6,186.85,186.48,186.66,77647.0,186.6,186.85,186.48,186.66,77647.0
2021-12-20 12:50:00,186.65,186.84,186.27,186.43,103530.0,186.65,186.84,186.27,186.43,103530.0
2021-12-20 13:00:00,186.42,186.64,186.04,186.6,128698.0,186.42,186.64,186.04,186.6,128698.0
2021-12-20 13:10:00,186.61,187.2,186.49,186.86,100106.0,186.61,187.2,186.49,186.86,100106.0
2021-12-20 13:20:00,186.84,187.07,186.49,186.6,78349.0,186.84,187.07,186.49,186.6,78349.0
2021-12-20 13:30:00,186.54,187.16,186.25,187.16,120238.0,186.54,187.16,186.25,187.16,120238.0
2021-12-20 13:40:00,187.18,187.6,187.04,187.27,95384.0,187.18,187.6,187.04,187.27,95384.0
2021-12-20 13:50:00,187.31,187.63,187.05,187.1,69194.0,187.31,187.63,187.05,187.1,69194.0
2021-12-20 14:00:00,187.16,187.5,187.1,187.4,83423.0,187.16,187.5,187.1,187.4,83423.0
2021-12-20 14:10:00,187.34,187.78,187.26,187.62,75535.0,187.34,187.78,187.26,187.62,75535.0
2021-12-20 14:20:00,187.62,187.76,187.24,187.28,79813.0,187.62,187.76,187.24,187.28,79813.0
2021-12-20 14:30:00,187.32,187.39,187.02,187.06,77058.0,187.32,187.39,187.02,187.06,77058.0
2021-12-20 14:40:00,187.04,187.19,186.77,186.82,84425.0,187.04,187.19,186.77,186.82,84425.0
2021-12-20 14:50:00,186.84,187.42,186.81,186.95,129669.0,186.84,187.42,186.81,186.95,129669.0
2021-12-20 15:00:00,187.0,187.4,186.88,187.06,120656.0,187.0,187.4,186.88,187.06,120656.0
2021-12-20 15:10:00,187.04,187.38,186.91,187.35,132310.0,187.04,187.38,186.91,187.35,132310.0
2021-12-20 15:20:00,187.37,188.08,187.11,188.0,208986.0,187.37,188.08,187.11,188.0,208986.0
2021-12-20 15:30:00,187.98,187.98,187.05,187.13,149911.0,187.98,187.98,187.05,187.13,149911.0
2021-12-20 15:40:00,187.13,187.91,187.07,187.67,209317.0,187.13,187.91,187.07,187.67,209317.0
2021-12-20 15:50:00,187.75,189.25,187.71,188.49,711692.0,187.75,189.25,187.71,188.49,711692.0
2021-12-21 09:30:00,190.28,194.35,190.04,193.86,568867.0,190.28,194.35,190.04,193.86,568867.0
2021-12-21 09:40:00,193.96,194.78,193.19,194.64,361631.0,193.96,194.78,193.19,194.64,361631.0
2021-12-21 09:50:00,194.66,195.62,194.26,195.28,393396.0,194.66,195.62,194.26,195.28,393396.0
2021-12-21 10:00:00,195.33,196.59,195.28,196.32,391664.0,195.33,196.59,195.28,196.32,391664.0
2021-12-21 10:10:00,196.32,197.66,195.75,197.46,375232.0,196.32,197.66,195.75,197.46,375232.0
2021-12-21 10:20:00,197.45,197.89,196.05,196.28,503329.0,197.45,197.89,196.05,196.28,503329.0
2021-12-21 10:30:00,196.3,197.38,196.3,197.21,327784.0,196.3,197.38,196.3,197.21,327784.0
2021-12-21 10:40:00,197.22,198.6,197.09,198.18,386287.0,197.22,198.6,197.09,198.18,386287.0
2021-12-21 10:50:00,198.19,198.19,197.3,197.37,229899.0,198.19,198.19,197.3,197.37,229899.0
2021-12-21 11:00:00,197.39,198.76,197.17,198.61,287756.0,197.39,198.76,197.17,198.61,287756.0
2021-12-21 11:10:00,198.58,198.9,198.05,198.68,242555.0,198.58,198.9,198.05,198.68,242555.0
2021-12-21 11:20:00,198.67,199.39,198.62,198.64,281949.0,198.67,199.39,198.62,198.64,281949.0
2021-12-21 11:30:00,198.65,198.98,198.14,198.83,233194.0,198.65,198.98,198.14,198.83,233194.0
2021-12-21 11:40:00,198.85,199.14,198.51,198.78,173626.0,198.85,199.14,198.51,198.78,173626.0
2021-12-21 11:50:00,198.79,199.18,198.61,199.0,173210.0,198.79,199.18,198.61,199.0,173210.0
2021-12-21 12:00:00,199.02,199.18,198.6,198.65,139737.0,199.02,199.18,198.6,198.65,139737.0
2021-12-21 12:10:00,198.64,199.01,198.43,198.78,116322.0,198.64,199.01,198.43,198.78,116322.0
2021-12-21 12:20:00,198.78,198.78,198.32,198.47,106181.0,198.78,198.78,198.32,198.47,106181.0
2021-12-21 12:30:00,198.5,198.5,198.02,198.18,141955.0,198.5,198.5,198.02,198.18,141955.0
2021-12-21 12:40:00,198.12,198.15,197.6,197.79,163677.0,198.12,198.15,197.6,197.79,163677.0
2021-12-21 12:50:00,197.77,198.64,197.67,198.59,141634.0,197.77,198.64,197.67,198.59,141634.0
2021-12-21 13:00:00,198.56,198.61,198.2,198.38,87735.0,198.56,198.61,198.2,198.38,87735.0
2021-12-21 13:10:00,198.36,198.47,197.89,198.01,89885.0,198.36,198.47,197.89,198.01,89885.0
2021-12-21 13:20:00,198.03,198.39,197.75,197.9,90606.0,198.03,198.39,197.75,197.9,90606.0
2021-12-21 13:30:00,197.9,198.25,197.73,198.16,104234.0,197.9,198.25,197.73,198.16,104234.0
2021-12-21 13:40:00,198.15,198.55,198.14,198.47,70037.0,198.15,198.55,198.14,198.47,70037.0
2021-12-21 13:50:00,198.49,198.52,197.83,198.0,83274.0,198.49,198.52,197.83,198.0,83274.0
2021-12-21 14:00:00,197.96,198.32,197.55,198.31,119158.0,197.96,198.32,197.55,198.31,119158.0
2021-12-21 14:10:00,198.31,198.53,198.17,198.38,93824.0,198.31,198.53,198.17,198.38,93824.0
2021-12-21 14:20:00,198.43,198.45,198.0,198.05,61834.0,198.43,198.45,198.0,198.05,61834.0
2021-12-21 14:30:00,198.09,198.53,198.05,198.19,115759.0,198.09,198.53,198.05,198.19,115759.0
2021-12-21 14:40:00,198.16,198.8,198.1,198.77,94279.0,198.16,198.8,198.1,198.77,94279.0
2021-12-21 14:50:00,198.77,199.4,198.74,199.01,220323.0,198.77,199.4,198.74,199.01,220323.0
2021-12-21 15:00:00,198.97,199.51,198.89,199.22,140003.0,198.97,199.51,198.89,199.22,140003.0
2021-12-21 15:10:00,199.22,199.65,199.18,199.53,181157.0,199.22,199.65,199.18,199.53,181157.0
2021-12-21 15:20:00,199.55,199.69,199.16,199.2,129447.0,199.55,199.69,199.16,199.2,129447.0
2021-12-21 15:30:00,199.18,199.48,199.01,199.17,168233.0,199.18,199.48,199.01,199.17,168233.0
2021-12-21 15:40:00,199.18,199.23,198.4,198.52,262210.0,199.18,199.23,198.4,198.52,262210.0
2021-12-21 15:50:00,198.53,199.59,198.53,199.58,468043.0,198.53,199.59,198.53,199.58,468043.0
2021-12-22 09:30:00,199.46,199.92,197.94,199.68,347545.0,199.46,199.92,197.94,199.68,347545.0
2021-12-22 09:40:00,199.59,200.18,198.28,198.47,252697.0,199.59,200.18,198.28,198.47,252697.0
2021-12-22 09:50:00,198.44,200.0,198.21,199.8,169567.0,198.44,200.0,198.21,199.8,169567.0
2021-12-22 10:00:00,199.8,200.97,199.5,199.61,319244.0,199.8,200.97,199.5,199.61,319244.0
2021-12-22 10:10:00,199.65,201.43,199.5,201.16,273921.0,199.65,201.43,199.5,201.16,273921.0
2021-12-22 10:20:00,201.14,201.57,200.72,201.27,183212.0,201.14,201.57,200.72,201.27,183212.0
2021-12-22 10:30:00,201.34,201.84,200.78,201.72,189614.0,201.34,201.84,200.78,201.72,189614.0
2021-12-22 10:40:00,201.73,202.14,201.46,202.09,169018.0,201.73,202.14,201.46,202.09,169018.0
2021-12-22 10:50:00,202.12,202.29,201.53,202.06,185892.0,202.12,202.29,201.53,202.06,185892.0
2021-12-22 11:00:00,202.05,202.15,201.09,201.3,120659.0,202.05,202.15,201.09,201.3,120659.0
2021-12-22 11:10:00,201.29,201.89,201.22,201.56,97288.0,201.29,201.89,201.22,201.56,97288.0
2021-12-22 11:20:00,201.62,201.62,200.5,200.73,160779.0,201.62,201.62,200.5,200.73,160779.0
2021-12-22 11:30:00,200.76,201.25,200.47,201.17,121165.0,200.76,201.25,200.47,201.17,121165.0
2021-12-22 11:40:00,201.17,201.17,200.62,200.83,101318.0,201.17,201.17,200.62,200.83,101318.0
2021-12-22 11:50:00,200.87,200.93,200.6,200.86,51553.0,200.87,200.93,200.6,200.86,51553.0
2021-12-22 12:00:00,200.87,201.39,200.73,201.28,124589.0,200.87,201.39,200.73,201.28,124589.0
2021-12-22 12:10:00,201.28,201.65,200.98,201.18,118775.0,201.28,201.65,200.98,201.18,118775.0
2021-12-22 12:20:00,201.22,201.94,201.08,201.94,110397.0,201.22,201.94,201.08,201.94,110397.0
2021-12-22 12:30:00,201.94,202.5,201.88,202.31,190979.0,201.94,202.5,201.88,202.31,190979.0
2021-12-22 12:40:00,202.31,202.5,202.0,202.15,77856.0,202.31,202.5,202.0,202.15,77856.0
2021-12-22 12:50:00,202.16,202.46,202.1,202.12,106491.0,202.16,202.46,202.1,202.12,106491.0
2021-12-22 13:00:00,202.12,202.54,202.09,202.49,103403.0,202.12,202.54,202.09,202.49,103403.0
2021-12-22 13:10:00,202.5,202.78,202.35,202.76,98192.0,202.5,202.78,202.35,202.76,98192.0
2021-12-22 13:20:00,202.78,202.93,202.55,202.6,102765.0,202.78,202.93,202.55,202.6,102765.0
2021-12-22 13:30:00,202.61,202.79,202.07,202.16,122927.0,202.61,202.79,202.07,202.16,122927.0
2021-12-22 13:40:00,202.17,202.32,201.84,202.3,115096.0,202.17,202.32,201.84,202.3,115096.0
2021-12-22 13:50:00,202.31,202.38,201.95,201.98,45305.0,202.31,202.38,201.95,201.98,45305.0
2021-12-22 14:00:00,201.97,201.97,201.43,201.58,93062.0,201.97,201.97,201.43,201.58,93062.0
2021-12-22 14:10:00,201.56,201.79,201.52,201.7,57822.0,201.56,201.79,201.52,201.7,57822.0
2021-12-22 14:20:00,201.7,201.84,201.05,201.25,97986.0,201.7,201.84,201.05,201.25,97986.0
2021-12-22 14:30:00,201.28,201.76,201.28,201.71,78616.0,201.28,201.76,201.28,201.71,78616.0
2021-12-22 14:40:00,201.73,201.89,201.47,201.82,90427.0,201.73,201.89,201.47,201.82,90427.0
2021-12-22 14:50:00,201.81,201.92,201.53,201.64,86041.0,201.81,201.92,201.53,201.64,86041.0
2021-12-22 15:00:00,201.68,201.83,201.44,201.74,92698.0,201.68,201.83,201.44,201.74,92698.0
2021-12-22 15:10:00,201.72,201.96,201.27,201.35,128074.0,201.72,201.96,201.27,201.35,128074.0
2021-12-22 15:20:00,201.34,201.77,201.24,201.59,107089.0,201.34,201.77,201.24,201.59,107089.0
2021-12-22 15:30:00,201.59,201.85,201.21,201.48,157113.0,201.59,201.85,201.21,201.48,157113.0
2021-12-22 15:40:00,201.47,201.47,201.01,201.06,199730.0,201.47,201.47,201.01,201.06,199730.0
2021-12-22 15:50:00,201.06,201.76,201.06,201.74,431613.0,201.06,201.76,201.06,201.74,431613.0
2021-12-23 09:30:00,202.13,204.41,202.13,202.79,389980.0,202.13,204.41,202.13,202.79,389980.0
2021-12-23 09:40:00,202.72,202.72,201.32,202.37,293043.0,202.72,202.72,201.32,202.37,293043.0
2021-12-23 09:50:00,202.37,203.55,202.21,203.32,173131.0,202.37,203.55,202.21,203.32,173131.0
2021-12-23 10:00:00,203.31,203.89,202.58,203.89,215182.0,203.31,203.89,202.58,203.89,215182.0
2021-12-23 10:10:00,203.87,204.13,203.5,203.6,163186.0,203.87,204.13,203.5,203.6,163186.0
2021-12-23 10:20:00,203.58,203.64,202.94,203.28,131070.0,203.58,203.64,202.94,203.28,131070.0
2021-12-23 10:30:00,203.32,203.73,203.13,203.32,84571.0,203.32,203.73,203.13,203.32,84571.0
2021-12-23 10:40:00,203.34,203.57,203.13,203.48,93691.0,203.34,203.57,203.13,203.48,93691.0
2021-12-23 10:50:00,203.47,203.66,203.23,203.64,76815.0,203.47,203.66,203.23,203.64,76815.0
2021-12-23 11:00:00,203.67,204.08,203.52,203.56,106492.0,203.67,204.08,203.52,203.56,106492.0
2021-12-23 11:10:00,203.55,204.12,203.32,204.08,79737.0,203.55,204.12,203.32,204.08,79737.0
2021-12-23 11:20:00,204.11,204.12,203.82,204.02,85285.0,204.11,204.12,203.82,204.02,85285.0
2021-12-23 11:30:00,204.03,204.18,203.63,203.69,63219.0,204.03,204.18,203.63,203.69,63219.0
2021-12-23 11:40:00,203.71,203.91,203.5,203.59,50802.0,203.71,203.91,203.5,203.59,50802.0
2021-12-23 11:50:00,203.61,203.69,203.36,203.41,79814.0,203.61,203.69,203.36,203.41,79814.0
2021-12-23 12:00:00,203.41,203.62,203.17,203.58,90389.0,203.41,203.62,203.17,203.58,90389.0
2021-12-23 12:10:00,203.58,203.68,203.4,203.59,94031.0,203.58,203.68,203.4,203.59,94031.0
2021-12-23 12:20:00,203.58,204.1,203.55,204.07,118749.0,203.58,204.1,203.55,204.07,118749.0
2021-12-23 12:30:00,204.08,204.63,204.07,204.38,149009.0,204.08,204.63,204.07,204.38,149009.0
2021-12-23 12:40:00,204.38,204.53,204.03,204.22,80712.0,204.38,204.53,204.03,204.22,80712.0
2021-12-23 12:50:00,204.24,204.28,203.8,204.04,89798.0,204.24,204.28,203.8,204.04,89798.0
2021-12-23 13:00:00,204.05,204.4,204.0,204.4,118486.0,204.05,204.4,204.0,204.4,118486.0
2021-12-23 13:10:00,204.41,205.1,204.39,205.09,219887.0,204.41,205.1,204.39,205.09,219887.0
2021-12-23 13:20:00,205.08,205.13,204.69,204.95,175586.0,205.08,205.13,204.69,204.95,175586.0
2021-12-23 13:30:00,204.96,204.96,204.36,204.66,136934.0,204.96,204.96,204.36,204.66,136934.0
2021-12-23 13:40:00,204.66,204.89,204.55,204.69,102026.0,204.66,204.89,204.55,204.69,102026.0
2021-12-23 13:50:00,204.7,204.87,204.51,204.65,103001.0,204.7,204.87,204.51,204.65,103001.0
2021-12-23 14:00:00,204.67,204.77,204.26,204.31,85470.0,204.67,204.77,204.26,204.31,85470.0
2021-12-23 14:10:00,204.38,204.74,204.27,204.71,78112.0,204.38,204.74,204.27,204.71,78112.0
2021-12-23 14:20:00,204.71,204.83,204.54,204.61,91414.0,204.71,204.83,204.54,204.61,91414.0
2021-12-23 14:30:00,204.57,204.71,204.47,204.61,59150.0,204.57,204.71,204.47,204.61,59150.0
2021-12-23 14:40:00,204.6,204.62,204.37,204.4,56384.0,204.6,204.62,204.37,204.4,56384.0
2021-12-23 14:50:00,204.39,204.67,204.3,204.46,52687.0,204.39,204.67,204.3,204.46,52687.0
2021-12-23 15:00:00,204.48,204.48,204.12,204.15,111846.0,204.48,204.48,204.12,204.15,111846.0
2021-12-23 15:10:00,204.13,204.33,204.08,204.21,84249.0,204.13,204.33,204.08,204.21,84249.0
2021-12-23 15:20:00,204.25,204.31,203.89,204.08,123038.0,204.25,204.31,203.89,204.08,123038.0
2021-12-23 15:30:00,204.1,204.64,204.01,204.64,146708.0,204.1,204.64,204.01,204.64,146708.0
2021-12-23 15:40:00,204.63,204.71,204.3,204.55,157339.0,204.63,204.71,204.3,204.55,157339.0
2021-12-23 15:50:00,204.51,204.76,204.2,204.2,286141.0,204.51,204.76,204.2,204.2,286141.0
2021-12-27 09:30:00,201.99,202.39,199.1,200.03,652253.0,201.99,202.39,199.1,200.03,652253.0
2021-12-27 09:40:00,200.03,202.3,199.95,202.22,338889.0,200.03,202.3,199.95,202.22,338889.0
2021-12-27 09:50:00,202.12,202.23,200.36,200.8,247963.0,202.12,202.23,200.36,200.8,247963.0
2021-12-27 10:00:00,200.8,201.61,200.2,201.57,199417.0,200.8,201.61,200.2,201.57,199417.0
2021-12-27 10:10:00,201.63,201.82,201.13,201.76,236057.0,201.63,201.82,201.13,201.76,236057.0
2021-12-27 10:20:00,201.73,202.1,201.28,201.41,175870.0,201.73,202.1,201.28,201.41,175870.0
2021-12-27 10:30:00,201.39,201.7,200.98,201.47,143529.0,201.39,201.7,200.98,201.47,143529.0
2021-12-27 10:40:00,201.45,201.74,201.24,201.55,128319.0,201.45,201.74,201.24,201.55,128319.0
2021-12-27 10:50:00,201.58,202.32,201.58,202.28,180014.0,201.58,202.32,201.58,202.28,180014.0
2021-12-27 11:00:00,202.28,202.61,202.07,202.25,133295.0,202.28,202.61,202.07,202.25,133295.0
2021-12-27 11:10:00,202.28,202.65,202.07,202.12,116813.0,202.28,202.65,202.07,202.12,116813.0
2021-12-27 11:20:00,202.11,202.29,201.94,202.16,87392.0,202.11,202.29,201.94,202.16,87392.0
2021-12-27 11:30:00,202.17,202.46,201.95,202.33,85715.0,202.17,202.46,201.95,202.33,85715.0
2021-12-27 11:40:00,202.28,202.35,201.99,202.08,67370.0,202.28,202.35,201.99,202.08,67370.0
2021-12-27 11:50:00,202.07,202.31,202.01,202.05,70445.0,202.07,202.31,202.01,202.05,70445.0
2021-12-27 12:00:00,202.04,202.16,201.71,201.88,73264.0,202.04,202.16,201.71,201.88,73264.0
2021-12-27 12:10:00,201.85,202.07,201.77,202.02,74228.0,201.85,202.07,201.77,202.02,74228.0
2021-12-27 12:20:00,202.04,202.15,201.83,201.98,62947.0,202.04,202.15,201.83,201.98,62947.0
2021-12-27 12:30:00,202.0,202.07,201.65,201.66,62594.0,202.0,202.07,201.65,201.66,62594.0
2021-12-27 12:40:00,201.66,201.97,201.57,201.94,71818.0,201.66,201.97,201.57,201.94,71818.0
2021-12-27 12:50:00,201.94,202.09,201.71,202.01,73201.0,201.94,202.09,201.71,202.01,73201.0
2021-12-27 13:00:00,202.02,202.3,201.79,202.12,91219.0,202.02,202.3,201.79,202.12,91219.0
2021-12-27 13:10:00,202.13,202.56,202.06,202.51,98861.0,202.13,202.56,202.06,202.51,98861.0
2021-12-27 13:20:00,202.46,202.62,202.27,202.33,99703.0,202.46,202.62,202.27,202.33,99703.0
2021-12-27 13:30:00,202.32,202.5,202.18,202.45,52027.0,202.32,202.5,202.18,202.45,52027.0
2021-12-27 13:40:00,202.46,202.77,202.31,202.73,75799.0,202.46,202.77,202.31,202.73,75799.0
2021-12-27 13:50:00,202.75,203.09,202.63,202.9,111975.0,202.75,203.09,202.63,202.9,111975.0
2021-12-27 14:00:00,202.87,202.99,202.65,202.94,68528.0,202.87,202.99,202.65,202.94,68528.0
2021-12-27 14:10:00,202.93,203.02,202.74,202.86,78539.0,202.93,203.02,202.74,202.86,78539.0
2021-12-27 14:20:00,202.87,203.07,202.85,202.96,93531.0,202.87,203.07,202.85,202.96,93531.0
2021-12-27 14:30:00,202.98,203.25,202.91,203.21,86893.0,202.98,203.25,202.91,203.21,86893.0
2021-12-27 14:40:00,203.21,203.21,202.84,203.05,89367.0,203.21,203.21,202.84,203.05,89367.0
2021-12-27 14:50:00,203.06,203.15,202.87,203.03,84357.0,203.06,203.15,202.87,203.03,84357.0
2021-12-27 15:00:00,203.03,203.19,202.62,202.85,155116.0,203.03,203.19,202.62,202.85,155116.0
2021-12-27 15:10:00,202.84,203.05,202.67,203.03,78434.0,202.84,203.05,202.67,203.03,78434.0
2021-12-27 15:20:00,203.01,203.07,202.75,202.81,81736.0,203.01,203.07,202.75,202.81,81736.0
2021-12-27 15:30:00,202.82,202.87,202.53,202.83,122523.0,202.82,202.87,202.53,202.83,122523.0
2021-12-27 15:40:00,202.83,203.23,202.78,203.01,176759.0,202.83,203.23,202.78,203.01,176759.0
2021-12-27 15:50:00,203.04,203.43,203.04,203.19,330981.0,203.04,203.43,203.04,203.19,330981.0
2021-12-28 09:30:00,202.23,206.87,201.65,206.79,555147.0,202.23,206.87,201.65,206.79,555147.0
2021-12-28 09:40:00,206.86,207.87,206.33,206.87,531471.0,206.86,207.87,206.33,206.87,531471.0
2021-12-28 09:50:00,206.86,207.98,206.66,207.34,306401.0,206.86,207.98,206.66,207.34,306401.0
2021-12-28 10:00:00,207.38,208.94,207.27,207.39,423997.0,207.38,208.94,207.27,207.39,423997.0
2021-12-28 10:10:00,207.32,208.25,207.23,207.29,330023.0,207.32,208.25,207.23,207.29,330023.0
2021-12-28 10:20:00,207.28,208.47,207.22,208.36,185731.0,207.28,208.47,207.22,208.36,185731.0
2021-12-28 10:30:00,208.38,208.7,207.61,207.73,225077.0,208.38,208.7,207.61,207.73,225077.0
2021-12-28 10:40:00,207.74,207.99,207.08,207.31,183315.0,207.74,207.99,207.08,207.31,183315.0
2021-12-28 10:50:00,207.27,207.34,206.63,206.88,181003.0,207.27,207.34,206.63,206.88,181003.0
2021-12-28 11:00:00,206.86,206.94,206.02,206.13,175286.0,206.86,206.94,206.02,206.13,175286.0
2021-12-28 11:10:00,206.09,206.54,205.86,205.93,184742.0,206.09,206.54,205.86,205.93,184742.0
2021-12-28 11:20:00,205.9,206.64,205.74,206.62,160930.0,205.9,206.64,205.74,206.62,160930.0
2021-12-28 11:30:00,206.65,206.8,206.41,206.8,146980.0,206.65,206.8,206.41,206.8,146980.0
2021-12-28 11:40:00,206.83,206.85,205.81,206.08,144119.0,206.83,206.85,205.81,206.08,144119.0
2021-12-28 11:50:00,206.03,206.79,206.03,206.76,82017.0,206.03,206.79,206.03,206.76,82017.0
2021-12-28 12:00:00,206.75,206.76,206.19,206.37,85812.0,206.75,206.76,206.19,206.37,85812.0
2021-12-28 12:10:00,206.39,206.65,206.12,206.63,113603.0,206.39,206.65,206.12,206.63,113603.0
2021-12-28 12:20:00,206.62,206.78,206.2,206.36,85380.0,206.62,206.78,206.2,206.36,85380.0
2021-12-28 12:30:00,206.29,206.31,205.86,206.1,118592.0,206.29,206.31,205.86,206.1,118592.0
2021-12-28 12:40:00,206.11,206.15,205.71,205.94,90665.0,206.11,206.15,205.71,205.94,90665.0
2021-12-28 12:50:00,205.92,206.45,205.86,206.39,132167.0,205.92,206.45,205.86,206.39,132167.0
2021-12-28 13:00:00,206.37,206.61,206.18,206.54,93801.0,206.37,206.61,206.18,206.54,93801.0
2021-12-28 13:10:00,206.53,207.05,206.51,206.76,161927.0,206.53,207.05,206.51,206.76,161927.0
2021-12-28 13:20:00,206.79,206.88,206.57,206.86,81746.0,206.79,206.88,206.57,206.86,81746.0
2021-12-28 13:30:00,206.8,206.85,206.34,206.37,102595.0,206.8,206.85,206.34,206.37,102595.0
2021-12-28 13:40:00,206.35,206.5,206.07,206.3,82608.0,206.35,206.5,206.07,206.3,82608.0
2021-12-28 13:50:00,206.33,206.39,206.2,206.33,75892.0,206.33,206.39,206.2,206.33,75892.0
2021-12-28 14:00:00,206.33,206.33,205.44,205.61,89486.0,206.33,206.33,205.44,205.61,89486.0
2021-12-28 14:10:00,205.6,205.91,205.36,205.84,81872.0,205.6,205.91,205.36,205.84,81872.0
2021-12-28 14:20:00,205.83,205.94,205.44,205.71,88140.0,205.83,205.94,205.44,205.71,88140.0
2021-12-28 14:30:00,205.66,205.95,205.61,205.79,54196.0,205.66,205.95,205.61,205.79,54196.0
2021-12-28 14:40:00,205.81,206.08,205.74,206.0,62891.0,205.81,206.08,205.74,206.0,62891.0
2021-12-28 14:50:00,205.91,206.2,205.8,205.95,110965.0,205.91,206.2,205.8,205.95,110965.0
2021-12-28 15:00:00,205.94,205.94,205.45,205.67,77425.0,205.94,205.94,205.45,205.67,77425.0
2021-12-28 15:10:00,205.66,206.03,205.63,205.93,90633.0,205.66,206.03,205.63,205.93,90633.0
2021-12-28 15:20:00,205.91,206.32,205.87,206.3,96927.0,205.91,206.32,205.87,206.3,96927.0
2021-12-28 15:30:00,206.31,206.72,206.13,206.65,168260.0,206.31,206.72,206.13,206.65,168260.0
2021-12-28 15:40:00,206.61,206.72,206.34,206.57,150813.0,206.61,206.72,206.34,206.57,150813.0
2021-12-28 15:50:00,206.55,206.55,205.97,206.18,298461.0,206.55,206.55,205.97,206.18,298461.0
2021-12-29 09:30:00,205.36,205.36,203.51,204.79,306961.0,205.36,205.36,203.51,204.79,306961.0
2021-12-29 09:40:00,204.8,205.07,202.82,203.33,266007.0,204.8,205.07,202.82,203.33,266007.0
2021-12-29 09:50:00,203.3,204.44,203.01,203.28,142701.0,203.3,204.44,203.01,203.28,142701.0
2021-12-29 10:00:00,203.31,203.46,202.79,203.33,173558.0,203.31,203.46,202.79,203.33,173558.0
2021-12-29 10:10:00,203.34,203.85,202.6,203.71,196904.0,203.34,203.85,202.6,203.71,196904.0
2021-12-29 10:20:00,203.66,203.95,202.97,203.13,131394.0,203.66,203.95,202.97,203.13,131394.0
2021-12-29 10:30:00,203.1,203.7,203.02,203.54,96395.0,203.1,203.7,203.02,203.54,96395.0
2021-12-29 10:40:00,203.48,204.28,203.34,204.18,107634.0,203.48,204.28,203.34,204.18,107634.0
2021-12-29 10:50:00,204.15,204.4,203.96,204.33,128082.0,204.15,204.4,203.96,204.33,128082.0
2021-12-29 11:00:00,204.35,204.99,204.19,204.89,114116.0,204.35,204.99,204.19,204.89,114116.0
2021-12-29 11:10:00,204.88,205.21,204.72,205.1,148404.0,204.88,205.21,204.72,205.1,148404.0
2021-12-29 11:20:00,205.08,205.41,204.45,204.48,127212.0,205.08,205.41,204.45,204.48,127212.0
2021-12-29 11:30:00,204.48,204.55,204.06,204.23,124890.0,204.48,204.55,204.06,204.23,124890.0
2021-12-29 11:40:00,204.19,204.35,203.88,203.89,105158.0,204.19,204.35,203.88,203.89,105158.0
2021-12-29 11:50:00,203.91,204.17,203.75,204.1,94543.0,203.91,204.17,203.75,204.1,94543.0
2021-12-29 12:00:00,204.14,204.24,203.85,203.9,56371.0,204.14,204.24,203.85,203.9,56371.0
2021-12-29 12:10:00,203.9,204.02,203.61,203.69,90064.0,203.9,204.02,203.61,203.69,90064.0
2021-12-29 12:20:00,203.66,204.02,203.66,204.02,49789.0,203.66,204.02,203.66,204.02,49789.0
2021-12-29 12:30:00,204.0,204.46,203.98,204.21,62238.0,204.0,204.46,203.98,204.21,62238.0
2021-12-29 12:40:00,204.22,204.39,204.04,204.22,65834.0,204.22,204.39,204.04,204.22,65834.0
2021-12-29 12:50:00,204.2,204.21,203.89,204.11,48981.0,204.2,204.21,203.89,204.11,48981.0
2021-12-29 13:00:00,204.13,204.48,204.09,204.43,75374.0,204.13,204.48,204.09,204.43,75374.0
2021-12-29 13:10:00,204.45,204.61,204.29,204.41,65594.0,204.45,204.61,204.29,204.41,65594.0
2021-12-29 13:20:00,204.38,204.47,204.12,204.38,60257.0,204.38,204.47,204.12,204.38,60257.0
2021-12-29 13:30:00,204.41,204.5,204.12,204.25,44811.0,204.41,204.5,204.12,204.25,44811.0
2021-12-29 13:40:00,204.24,204.35,203.87,203.9,68221.0,204.24,204.35,203.87,203.9,68221.0
2021-12-29 13:50:00,203.9,204.28,203.87,204.26,51581.0,203.9,204.28,203.87,204.26,51581.0
2021-12-29 14:00:00,204.26,204.49,204.2,204.23,56460.0,204.26,204.49,204.2,204.23,56460.0
2021-12-29 14:10:00,204.24,204.25,204.06,204.07,43726.0,204.24,204.25,204.06,204.07,43726.0
2021-12-29 14:20:00,204.09,204.23,203.98,204.19,50544.0,204.09,204.23,203.98,204.19,50544.0
2021-12-29 14:30:00,204.19,204.43,204.14,204.31,64919.0,204.19,204.43,204.14,204.31,64919.0
2021-12-29 14:40:00,204.35,204.35,204.02,204.04,55276.0,204.35,204.35,204.02,204.04,55276.0
2021-12-29 14:50:00,204.07,204.19,203.88,203.99,81354.0,204.07,204.19,203.88,203.99,81354.0
2021-12-29 15:00:00,203.97,204.11,203.81,203.99,86290.0,203.97,204.11,203.81,203.99,86290.0
2021-12-29 15:10:00,203.99,203.99,203.5,203.53,111269.0,203.99,203.99,203.5,203.53,111269.0
2021-12-29 15:20:00,203.5,203.74,203.32,203.72,101971.0,203.5,203.74,203.32,203.72,101971.0
2021-12-29 15:30:00,203.73,204.13,203.73,204.05,182099.0,203.73,204.13,203.73,204.05,182099.0
2021-12-29 15:40:00,204.05,204.18,203.73,203.96,181878.0,204.05,204.18,203.73,203.96,181878.0
2021-12-29 15:50:00,203.96,204.06,203.65,203.66,218507.0,203.96,204.06,203.65,203.66,218507.0
2021-12-30 09:30:00,203.0,206.0,202.97,205.19,402981.0,203.0,206.0,202.97,205.19,402981.0
2021-12-30 09:40:00,205.07,205.79,204.05,204.99,235127.0,205.07,205.79,204.05,204.99,235127.0
2021-12-30 09:50:00,205.0,205.12,204.05,204.43,142228.0,205.0,205.12,204.05,204.43,142228.0
2021-12-30 10:00:00,204.43,205.56,204.25,204.93,191056.0,204.43,205.56,204.25,204.93,191056.0
2021-12-30 10:10:00,204.91,205.0,204.06,204.61,118672.0,204.91,205.0,204.06,204.61,118672.0
2021-12-30 10:20:00,204.5,204.5,203.81,203.97,114344.0,204.5,204.5,203.81,203.97,114344.0
2021-12-30 10:30:00,204.01,204.48,203.96,204.18,109466.0,204.01,204.48,203.96,204.18,109466.0
2021-12-30 10:40:00,204.15,204.57,203.86,203.86,114216.0,204.15,204.57,203.86,203.86,114216.0
2021-12-30 10:50:00,203.87,204.47,203.73,204.46,127860.0,203.87,204.47,203.73,204.46,127860.0
2021-12-30 11:00:00,204.38,204.38,203.95,204.2,83899.0,204.38,204.38,203.95,204.2,83899.0
2021-12-30 11:10:00,204.17,204.23,203.55,203.61,123965.0,204.17,204.23,203.55,203.61,123965.0
2021-12-30 11:20:00,203.65,204.01,203.47,203.77,85997.0,203.65,204.01,203.47,203.77,85997.0
2021-12-30 11:30:00,203.8,204.39,203.73,204.34,108014.0,203.8,204.39,203.73,204.34,108014.0
2021-12-30 11:40:00,204.32,204.48,204.07,204.36,89517.0,204.32,204.48,204.07,204.36,89517.0
2021-12-30 11:50:00,204.34,204.45,204.15,204.27,69971.0,204.34,204.45,204.15,204.27,69971.0
2021-12-30 12:00:00,204.23,204.24,203.86,203.92,93293.0,204.23,204.24,203.86,203.92,93293.0
2021-12-30 12:10:00,203.96,204.05,203.21,203.33,109833.0,203.96,204.05,203.21,203.33,109833.0
2021-12-30 12:20:00,203.31,203.43,202.92,202.92,158866.0,203.31,203.43,202.92,202.92,158866.0
2021-12-30 12:30:00,202.9,203.39,202.6,203.17,143757.0,202.9,203.39,202.6,203.17,143757.0
2021-12-30 12:40:00,203.15,203.77,202.92,203.69,104803.0,203.15,203.77,202.92,203.69,104803.0
2021-12-30 12:50:00,203.7,203.86,203.47,203.84,116769.0,203.7,203.86,203.47,203.84,116769.0
2021-12-30 13:00:00,203.84,203.97,203.62,203.83,74102.0,203.84,203.97,203.62,203.83,74102.0
2021-12-30 13:10:00,203.89,203.9,203.44,203.51,68453.0,203.89,203.9,203.44,203.51,68453.0
2021-12-30 13:20:00,203.53,203.88,203.47,203.66,79926.0,203.53,203.88,203.47,203.66,79926.0
2021-12-30 13:30:00,203.68,203.85,203.62,203.66,49565.0,203.68,203.85,203.62,203.66,49565.0
2021-12-30 13:40:00,203.65,203.88,203.57,203.84,65947.0,203.65,203.88,203.57,203.84,65947.0
2021-12-30 13:50:00,203.82,204.12,203.74,203.96,94417.0,203.82,204.12,203.74,203.96,94417.0
2021-12-30 14:00:00,203.96,204.08,203.51,203.66,99975.0,203.96,204.08,203.51,203.66,99975.0
2021-12-30 14:10:00,203.62,203.85,203.42,203.77,81526.0,203.62,203.85,203.42,203.77,81526.0
2021-12-30 14:20:00,203.72,204.04,203.71,204.04,98730.0,203.72,204.04,203.71,204.04,98730.0
2021-12-30 14:30:00,204.02,204.25,203.91,204.09,102335.0,204.02,204.25,203.91,204.09,102335.0
2021-12-30 14:40:00,204.11,204.21,203.99,204.06,56780.0,204.11,204.21,203.99,204.06,56780.0
2021-12-30 14:50:00,204.05,204.15,203.84,203.88,79263.0,204.05,204.15,203.84,203.88,79263.0
2021-12-30 15:00:00,203.85,203.86,203.38,203.51,146896.0,203.85,203.86,203.38,203.51,146896.0
2021-12-30 15:10:00,203.52,203.59,203.35,203.43,120537.0,203.52,203.59,203.35,203.43,120537.0
2021-12-30 15:20:00,203.42,203.81,203.4,203.7,120701.0,203.42,203.81,203.4,203.7,120701.0
2021-12-30 15:30:00,203.71,203.83,203.3,203.32,173713.0,203.71,203.83,203.3,203.32,173713.0
2021-12-30 15:40:00,203.32,203.44,202.76,202.9,276549.0,203.32,203.44,202.76,202.9,276549.0
2021-12-30 15:50:00,202.88,203.03,202.6,202.72,417898.0,202.88,203.03,202.6,202.72,417898.0
2021-12-31 09:30:00,202.2,203.69,202.02,202.49,309342.0,202.2,203.69,202.02,202.49,309342.0
2021-12-31 09:40:00,202.45,202.89,201.17,202.53,300641.0,202.45,202.89,201.17,202.53,300641.0
2021-12-31 09:50:00,202.57,202.99,201.58,202.22,142823.0,202.57,202.99,201.58,202.22,142823.0
2021-12-31 10:00:00,202.14,202.65,201.5,202.14,107549.0,202.14,202.65,201.5,202.14,107549.0
2021-12-31 10:10:00,202.2,202.21,201.38,201.4,111790.0,202.2,202.21,201.38,201.4,111790.0
2021-12-31 10:20:00,201.42,201.45,200.81,201.22,246212.0,201.42,201.45,200.81,201.22,246212.0
2021-12-31 10:30:00,201.18,201.47,200.75,201.31,136813.0,201.18,201.47,200.75,201.31,136813.0
2021-12-31 10:40:00,201.27,201.27,200.69,200.78,141315.0,201.27,201.27,200.69,200.78,141315.0
2021-12-31 10:50:00,200.79,201.21,200.73,200.98,248503.0,200.79,201.21,200.73,200.98,248503.0
2021-12-31 11:00:00,201.0,201.15,200.34,200.68,179861.0,201.0,201.15,200.34,200.68,179861.0
2021-12-31 11:10:00,200.67,201.32,200.64,201.11,205241.0,200.67,201.32,200.64,201.11,205241.0
2021-12-31 11:20:00,201.13,201.2,200.7,200.93,129552.0,201.13,201.2,200.7,200.93,129552.0
2021-12-31 11:30:00,200.89,201.1,200.59,200.77,76343.0,200.89,201.1,200.59,200.77,76343.0
2021-12-31 11:40:00,200.76,200.86,200.51,200.52,101399.0,200.76,200.86,200.51,200.52,101399.0
2021-12-31 11:50:00,200.52,200.83,200.4,200.74,144560.0,200.52,200.83,200.4,200.74,144560.0
2021-12-31 12:00:00,200.72,200.75,200.36,200.43,78948.0,200.72,200.75,200.36,200.43,78948.0
2021-12-31 12:10:00,200.43,200.6,200.22,200.22,156714.0,200.43,200.6,200.22,200.22,156714.0
2021-12-31 12:20:00,200.23,200.4,200.12,200.36,129563.0,200.23,200.4,200.12,200.36,129563.0
2021-12-31 12:30:00,200.39,200.57,200.03,200.53,157217.0,200.39,200.57,200.03,200.53,157217.0
2021-12-31 12:40:00,200.53,200.7,200.45,200.62,130650.0,200.53,200.7,200.45,200.62,130650.0
2021-12-31 12:50:00,200.66,200.72,200.42,200.68,118302.0,200.66,200.72,200.42,200.68,118302.0
2021-12-31 13:00:00,200.68,200.69,200.24,200.43,78363.0,200.68,200.69,200.24,200.43,78363.0
2021-12-31 13:10:00,200.44,200.69,200.41,200.52,47785.0,200.44,200.69,200.41,200.52,47785.0
2021-12-31 13:20:00,200.49,200.7,200.42,200.53,60434.0,200.49,200.7,200.42,200.53,60434.0
2021-12-31 13:30:00,200.55,201.1,200.55,200.92,146729.0,200.55,201.1,200.55,200.92,146729.0
2021-12-31 13:40:00,200.93,201.25,200.84,201.11,114249.0,200.93,201.25,200.84,201.11,114249.0
2021-12-31 13:50:00,201.12,201.38,201.04,201.24,187686.0,201.12,201.38,201.04,201.24,187686.0
2021-12-31 14:00:00,201.22,201.26,200.84,200.88,94774.0,201.22,201.26,200.84,200.88,94774.0
2021-12-31 14:10:00,200.9,201.11,200.85,201.0,83173.0,200.9,201.11,200.85,201.0,83173.0
2021-12-31 14:20:00,201.0,201.49,200.99,201.39,146233.0,201.0,201.49,200.99,201.39,146233.0
2021-12-31 14:30:00,201.4,201.67,201.37,201.58,167436.0,201.4,201.67,201.37,201.58,167436.0
2021-12-31 14:40:00,201.55,201.83,201.49,201.82,133435.0,201.55,201.83,201.49,201.82,133435.0
2021-12-31 14:50:00,201.83,202.13,201.8,202.01,171893.0,201.83,202.13,201.8,202.01,171893.0
2021-12-31 15:00:00,202.01,202.57,201.98,202.22,188187.0,202.01,202.57,201.98,202.22,188187.0
2021-12-31 15:10:00,202.22,202.27,201.89,201.91,121933.0,202.22,202.27,201.89,201.91,121933.0
2021-12-31 15:20:00,201.9,202.21,201.77,202.02,162617.0,201.9,202.21,201.77,202.02,162617.0
2021-12-31 15:30:00,202.03,202.15,201.73,201.98,120575.0,202.03,202.15,201.73,201.98,120575.0
2021-12-31 15:40:00,201.97,202.12,201.84,201.87,171881.0,201.97,202.12,201.84,201.87,171881.0
2021-12-31 15:50:00,201.84,201.92,201.26,201.32,365456.0,201.84,201.92,201.26,201.32,365456.0
2022-01-03 09:30:00,204.0,205.85,203.34,205.72,567934.0,204.0,205.85,203.34,205.72,567934.0
2022-01-03 09:40:00,205.73,206.82,205.0,205.32,436177.0,205.73,206.82,205.0,205.32,436177.0
2022-01-03 09:50:00,205.38,207.75,204.9,207.55,463606.0,205.38,207.75,204.9,207.55,463606.0
2022-01-03 10:00:00,207.5,208.44,207.09,207.74,301081.0,207.5,208.44,207.09,207.74,301081.0
2022-01-03 10:10:00,207.82,209.34,207.74,208.9,375790.0,207.82,209.34,207.74,208.9,375790.0
2022-01-03 10:20:00,208.85,210.13,208.73,210.04,372408.0,208.85,210.13,208.73,210.04,372408.0
2022-01-03 10:30:00,210.1,210.53,209.51,209.99,317678.0,210.1,210.53,209.51,209.99,317678.0
2022-01-03 10:40:00,210.05,210.27,209.23,209.47,224973.0,210.05,210.27,209.23,209.47,224973.0
2022-01-03 10:50:00,209.52,210.31,209.38,209.64,149909.0,209.52,210.31,209.38,209.64,149909.0
2022-01-03 11:00:00,209.64,210.55,209.35,209.35,214010.0,209.64,210.55,209.35,209.35,214010.0
2022-01-03 11:10:00,209.36,209.36,208.47,208.92,193298.0,209.36,209.36,208.47,208.92,193298.0
2022-01-03 11:20:00,208.97,209.0,208.21,208.56,108956.0,208.97,209.0,208.21,208.56,108956.0
2022-01-03 11:30:00,208.5,208.75,207.46,207.53,141545.0,208.5,208.75,207.46,207.53,141545.0
2022-01-03 11:40:00,207.53,208.98,207.51,208.55,112694.0,207.53,208.98,207.51,208.55,112694.0
2022-01-03 11:50:00,208.51,209.27,208.36,209.09,88047.0,208.51,209.27,208.36,209.09,88047.0
2022-01-03 12:00:00,209.0,209.19,208.76,208.77,73728.0,209.0,209.19,208.76,208.77,73728.0
2022-01-03 12:10:00,208.77,208.83,207.94,208.08,59684.0,208.77,208.83,207.94,208.08,59684.0
2022-01-03 12:20:00,208.08,208.38,208.03,208.37,69942.0,208.08,208.38,208.03,208.37,69942.0
2022-01-03 12:30:00,208.4,208.54,208.26,208.46,56765.0,208.4,208.54,208.26,208.46,56765.0
2022-01-03 12:40:00,208.48,208.56,208.16,208.52,46745.0,208.48,208.56,208.16,208.52,46745.0
2022-01-03 12:50:00,208.54,209.13,208.54,208.82,73084.0,208.54,209.13,208.54,208.82,73084.0
2022-01-03 13:00:00,208.84,208.89,208.38,208.44,46617.0,208.84,208.89,208.38,208.44,46617.0
2022-01-03 13:10:00,208.45,208.87,208.25,208.76,57339.0,208.45,208.87,208.25,208.76,57339.0
2022-01-03 13:20:00,208.79,208.8,208.49,208.64,34728.0,208.79,208.8,208.49,208.64,34728.0
2022-01-03 13:30:00,208.62,208.65,208.2,208.38,57250.0,208.62,208.65,208.2,208.38,57250.0
2022-01-03 13:40:00,208.4,208.45,208.03,208.18,52270.0,208.4,208.45,208.03,208.18,52270.0
2022-01-03 13:50:00,208.15,208.52,207.82,208.49,67729.0,208.15,208.52,207.82,208.49,67729.0
2022-01-03 14:00:00,208.5,208.56,208.3,208.41,55535.0,208.5,208.56,208.3,208.41,55535.0
2022-01-03 14:10:00,208.44,208.65,208.33,208.53,56336.0,208.44,208.65,208.33,208.53,56336.0
2022-01-03 14:20:00,208.51,208.88,208.37,208.72,46197.0,208.51,208.88,208.37,208.72,46197.0
2022-01-03 14:30:00,208.69,208.69,208.16,208.48,103422.0,208.69,208.69,208.16,208.48,103422.0
2022-01-03 14:40:00,208.42,208.87,208.39,208.78,60074.0,208.42,208.87,208.39,208.78,60074.0
2022-01-03 14:50:00,208.8,209.15,208.65,209.02,79139.0,208.8,209.15,208.65,209.02,79139.0
2022-01-03 15:00:00,209.0,209.04,208.45,208.99,99214.0,209.0,209.04,208.45,208.99,99214.0
2022-01-03 15:10:00,208.97,209.06,208.68,208.84,51173.0,208.97,209.06,208.68,208.84,51173.0
2022-01-03 15:20:00,208.8,209.13,208.6,208.92,103099.0,208.8,209.13,208.6,208.92,103099.0
2022-01-03 15:30:00,208.93,209.09,208.3,208.42,110234.0,208.93,209.09,208.3,208.42,110234.0
2022-01-03 15:40:00,208.46,208.5,207.79,208.47,194144.0,208.46,208.5,207.79,208.47,194144.0
2022-01-03 15:50:00,208.5,208.5,207.8,207.87,460199.0,208.5,208.5,207.8,207.87,460199.0
2022-01-04 09:30:00,211.3,213.13,210.37,211.23,849900.0,211.3,213.13,210.37,211.23,849900.0
2022-01-04 09:40:00,211.36,211.91,210.0,211.84,303322.0,211.36,211.91,210.0,211.84,303322.0
2022-01-04 09:50:00,211.85,212.14,210.63,211.81,261950.0,211.85,212.14,210.63,211.81,261950.0
2022-01-04 10:00:00,211.78,212.88,211.41,212.77,369219.0,211.78,212.88,211.41,212.77,369219.0
2022-01-04 10:10:00,212.71,213.01,211.74,212.41,298209.0,212.71,213.01,211.74,212.41,298209.0
2022-01-04 10:20:00,212.43,213.02,211.88,212.72,261808.0,212.43,213.02,211.88,212.72,261808.0
2022-01-04 10:30:00,212.71,213.26,211.91,212.25,300733.0,212.71,213.26,211.91,212.25,300733.0
2022-01-04 10:40:00,212.25,212.87,211.93,212.57,164300.0,212.25,212.87,211.93,212.57,164300.0
2022-01-04 10:50:00,212.54,212.76,211.07,211.39,201197.0,212.54,212.76,211.07,211.39,201197.0
2022-01-04 11:00:00,211.4,211.45,209.78,211.3,284145.0,211.4,211.45,209.78,211.3,284145.0
2022-01-04 11:10:00,211.26,211.82,210.89,211.78,143836.0,211.26,211.82,210.89,211.78,143836.0
2022-01-04 11:20:00,211.81,211.95,210.88,211.29,118817.0,211.81,211.95,210.88,211.29,118817.0
2022-01-04 11:30:00,211.29,211.73,210.78,211.73,99979.0,211.29,211.73,210.78,211.73,99979.0
2022-01-04 11:40:00,211.7,212.78,211.64,212.67,106550.0,211.7,212.78,211.64,212.67,106550.0
2022-01-04 11:50:00,212.74,213.19,212.42,212.54,163191.0,212.74,213.19,212.42,212.54,163191.0
2022-01-04 12:00:00,212.58,212.63,211.95,212.28,137757.0,212.58,212.63,211.95,212.28,137757.0
2022-01-04 12:10:00,212.29,213.09,212.06,212.84,117983.0,212.29,213.09,212.06,212.84,117983.0
2022-01-04 12:20:00,212.78,213.45,212.34,213.23,124571.0,212.78,213.45,212.34,213.23,124571.0
2022-01-04 12:30:00,213.24,213.29,212.81,213.0,222326.0,213.24,213.29,212.81,213.0,222326.0
2022-01-04 12:40:00,212.99,213.4,212.53,212.66,178819.0,212.99,213.4,212.53,212.66,178819.0
2022-01-04 12:50:00,212.72,213.07,212.7,213.07,83277.0,212.72,213.07,212.7,213.07,83277.0
2022-01-04 13:00:00,213.01,213.18,212.53,213.02,102175.0,213.01,213.18,212.53,213.02,102175.0
2022-01-04 13:10:00,213.0,213.09,212.64,212.79,105167.0,213.0,213.09,212.64,212.79,105167.0
2022-01-04 13:20:00,212.87,214.01,212.86,213.98,228120.0,212.87,214.01,212.86,213.98,228120.0
2022-01-04 13:30:00,213.95,214.34,213.32,213.8,224780.0,213.95,214.34,213.32,213.8,224780.0
2022-01-04 13:40:00,213.79,214.35,213.71,214.23,137747.0,213.79,214.35,213.71,214.23,137747.0
2022-01-04 13:50:00,214.22,214.3,213.06,213.16,109510.0,214.22,214.3,213.06,213.16,109510.0
2022-01-04 14:00:00,213.13,213.52,212.88,213.37,112222.0,213.13,213.52,212.88,213.37,112222.0
2022-01-04 14:10:00,213.4,213.97,213.23,213.78,114593.0,213.4,213.97,213.23,213.78,114593.0
2022-01-04 14:20:00,213.74,214.19,213.72,214.14,104640.0,213.74,214.19,213.72,214.14,104640.0
2022-01-04 14:30:00,214.12,214.41,214.07,214.32,130435.0,214.12,214.41,214.07,214.32,130435.0
2022-01-04 14:40:00,214.31,214.56,213.99,214.29,134987.0,214.31,214.56,213.99,214.29,134987.0
2022-01-04 14:50:00,214.31,214.5,214.14,214.32,121284.0,214.31,214.5,214.14,214.32,121284.0
2022-01-04 15:00:00,214.28,214.33,214.01,214.04,154178.0,214.28,214.33,214.01,214.04,154178.0
2022-01-04 15:10:00,214.04,214.17,213.6,213.65,128356.0,214.04,214.17,213.6,213.65,128356.0
2022-01-04 15:20:00,213.65,213.95,213.39,213.85,108329.0,213.65,213.95,213.39,213.85,108329.0
2022-01-04 15:30:00,213.85,214.1,213.58,213.87,140356.0,213.85,214.1,213.58,213.87,140356.0
2022-01-04 15:40:00,213.89,214.24,213.59,213.65,249248.0,213.89,214.24,213.59,213.65,249248.0
2022-01-04 15:50:00,213.63,214.22,213.47,213.66,424020.0,213.63,214.22,213.47,213.66,424020.0
2022-01-05 09:30:00,216.64,218.29,215.24,216.93,962308.0,216.64,218.29,215.24,216.93,962308.0
2022-01-05 09:40:00,216.8,218.49,216.17,218.4,457610.0,216.8,218.49,216.17,218.4,457610.0
2022-01-05 09:50:00,218.46,218.93,216.7,217.88,450059.0,218.46,218.93,216.7,217.88,450059.0
2022-01-05 10:00:00,217.99,218.46,216.52,217.89,311748.0,217.99,218.46,216.52,217.89,311748.0
2022-01-05 10:10:00,217.91,218.66,217.46,218.01,286787.0,217.91,218.66,217.46,218.01,286787.0
2022-01-05 10:20:00,218.08,218.5,217.32,217.79,212659.0,218.08,218.5,217.32,217.79,212659.0
2022-01-05 10:30:00,217.73,218.05,216.6,216.85,201203.0,217.73,218.05,216.6,216.85,201203.0
2022-01-05 10:40:00,216.95,217.64,216.52,217.64,151415.0,216.95,217.64,216.52,217.64,151415.0
2022-01-05 10:50:00,217.57,218.19,217.04,217.22,176951.0,217.57,218.19,217.04,217.22,176951.0
2022-01-05 11:00:00,217.28,217.46,216.78,216.81,103474.0,217.28,217.46,216.78,216.81,103474.0
2022-01-05 11:10:00,216.82,217.27,216.65,216.96,114255.0,216.82,217.27,216.65,216.96,114255.0
2022-01-05 11:20:00,217.03,217.32,216.38,216.52,88591.0,217.03,217.32,216.38,216.52,88591.0
2022-01-05 11:30:00,216.54,216.6,215.87,216.35,230824.0,216.54,216.6,215.87,216.35,230824.0
2022-01-05 11:40:00,216.3,216.76,215.95,216.53,171433.0,216.3,216.76,215.95,216.53,171433.0
2022-01-05 11:50:00,216.51,216.57,216.16,216.35,85546.0,216.51,216.57,216.16,216.35,85546.0
2022-01-05 12:00:00,216.36,216.95,215.96,216.94,180716.0,216.36,216.95,215.96,216.94,180716.0
2022-01-05 12:10:00,216.92,217.28,216.69,216.91,136989.0,216.92,217.28,216.69,216.91,136989.0
2022-01-05 12:20:00,216.91,217.24,216.8,217.07,78080.0,216.91,217.24,216.8,217.07,78080.0
2022-01-05 12:30:00,217.05,217.36,216.95,217.12,96856.0,217.05,217.36,216.95,217.12,96856.0
2022-01-05 12:40:00,217.18,217.45,216.5,216.62,140229.0,217.18,217.45,216.5,216.62,140229.0
2022-01-05 12:50:00,216.64,216.78,216.35,216.69,103816.0,216.64,216.78,216.35,216.69,103816.0
2022-01-05 13:00:00,216.64,216.68,215.66,215.67,126020.0,216.64,216.68,215.66,215.67,126020.0
2022-01-05 13:10:00,215.7,215.85,215.29,215.85,140988.0,215.7,215.85,215.29,215.85,140988.0
2022-01-05 13:20:00,215.88,216.56,215.79,216.42,113433.0,215.88,216.56,215.79,216.42,113433.0
2022-01-05 13:30:00,216.43,216.68,216.28,216.35,63545.0,216.43,216.68,216.28,216.35,63545.0
2022-01-05 13:40:00,216.31,216.59,216.05,216.46,87189.0,216.31,216.59,216.05,216.46,87189.0
2022-01-05 13:50:00,216.46,216.93,216.43,216.89,61713.0,216.46,216.93,216.43,216.89,61713.0
2022-01-05 14:00:00,216.89,217.34,215.79,216.01,124254.0,216.89,217.34,215.79,216.01,124254.0
2022-01-05 14:10:00,216.04,216.06,214.81,214.88,163893.0,216.04,216.06,214.81,214.88,163893.0
2022-01-05 14:20:00,214.9,215.16,214.38,214.74,195847.0,214.9,215.16,214.38,214.74,195847.0
2022-01-05 14:30:00,214.68,214.89,213.53,213.8,185926.0,214.68,214.89,213.53,213.8,185926.0
2022-01-05 14:40:00,213.82,213.82,212.49,213.14,316499.0,213.82,213.82,212.49,213.14,316499.0
2022-01-05 14:50:00,213.13,213.6,212.74,213.32,152139.0,213.13,213.6,212.74,213.32,152139.0
2022-01-05 15:00:00,213.3,213.32,211.81,211.95,197872.0,213.3,213.32,211.81,211.95,197872.0
2022-01-05 15:10:00,211.96,213.13,211.82,212.93,220880.0,211.96,213.13,211.82,212.93,220880.0
2022-01-05 15:20:00,212.96,213.08,212.3,212.33,123607.0,212.96,213.08,212.3,212.33,123607.0
2022-01-05 15:30:00,212.31,213.5,212.0,213.45,232464.0,212.31,213.5,212.0,213.45,232464.0
2022-01-05 15:40:00,213.44,213.71,213.16,213.19,229772.0,213.44,213.71,213.16,213.19,229772.0
2022-01-05 15:50:00,213.18,213.35,212.82,213.1,460959.0,213.18,213.35,212.82,213.1,460959.0
2022-01-06 09:30:00,214.64,216.0,212.57,213.79,455615.0,214.64,216.0,212.57,213.79,455615.0
2022-01-06 09:40:00,213.78,214.38,210.72,211.0,403149.0,213.78,214.38,210.72,211.0,403149.0
2022-01-06 09:50:00,211.05,211.17,209.58,210.13,348969.0,211.05,211.17,209.58,210.13,348969.0
2022-01-06 10:00:00,210.0,210.25,208.04,208.28,360269.0,210.0,210.25,208.04,208.28,360269.0
2022-01-06 10:10:00,208.24,209.63,207.86,208.96,238547.0,208.24,209.63,207.86,208.96,238547.0
2022-01-06 10:20:00,209.0,211.24,208.98,210.58,255339.0,209.0,211.24,208.98,210.58,255339.0
2022-01-06 10:30:00,210.44,211.47,210.39,210.65,141823.0,210.44,211.47,210.39,210.65,141823.0
2022-01-06 10:40:00,210.66,211.6,210.3,211.5,209027.0,210.66,211.6,210.3,211.5,209027.0
2022-01-06 10:50:00,211.54,212.06,211.0,211.56,141193.0,211.54,212.06,211.0,211.56,141193.0
2022-01-06 11:00:00,211.61,212.27,210.91,212.14,148532.0,211.61,212.27,210.91,212.14,148532.0
2022-01-06 11:10:00,212.22,212.78,211.77,212.2,144994.0,212.22,212.78,211.77,212.2,144994.0
2022-01-06 11:20:00,212.06,212.9,211.9,212.3,114490.0,212.06,212.9,211.9,212.3,114490.0
2022-01-06 11:30:00,212.3,212.34,211.54,211.96,92839.0,212.3,212.34,211.54,211.96,92839.0
2022-01-06 11:40:00,211.9,212.57,211.67,212.38,77196.0,211.9,212.57,211.67,212.38,77196.0
2022-01-06 11:50:00,212.41,212.71,211.95,212.06,58174.0,212.41,212.71,211.95,212.06,58174.0
2022-01-06 12:00:00,212.09,212.67,211.56,212.62,64319.0,212.09,212.67,211.56,212.62,64319.0
2022-01-06 12:10:00,212.59,212.71,212.2,212.46,100937.0,212.59,212.71,212.2,212.46,100937.0
2022-01-06 12:20:00,212.48,212.6,212.28,212.53,53150.0,212.48,212.6,212.28,212.53,53150.0
2022-01-06 12:30:00,212.5,212.76,212.14,212.59,89419.0,212.5,212.76,212.14,212.59,89419.0
2022-01-06 12:40:00,212.6,213.19,212.44,212.44,196759.0,212.6,213.19,212.44,212.44,196759.0
2022-01-06 12:50:00,212.45,212.47,212.09,212.12,58529.0,212.45,212.47,212.09,212.12,58529.0
2022-01-06 13:00:00,212.16,212.23,211.84,212.18,69792.0,212.16,212.23,211.84,212.18,69792.0
2022-01-06 13:10:00,212.07,212.24,211.48,211.98,48858.0,212.07,212.24,211.48,211.98,48858.0
2022-01-06 13:20:00,211.96,212.03,211.3,211.38,53703.0,211.96,212.03,211.3,211.38,53703.0
2022-01-06 13:30:00,211.41,211.77,211.05,211.61,47671.0,211.41,211.77,211.05,211.61,47671.0
2022-01-06 13:40:00,211.63,212.36,211.55,212.25,50023.0,211.63,212.36,211.55,212.25,50023.0
2022-01-06 13:50:00,212.2,212.26,211.94,212.18,49306.0,212.2,212.26,211.94,212.18,49306.0
2022-01-06 14:00:00,212.14,212.28,211.49,212.14,61504.0,212.14,212.28,211.49,212.14,61504.0
2022-01-06 14:10:00,212.15,212.45,211.91,212.38,53989.0,212.15,212.45,211.91,212.38,53989.0
2022-01-06 14:20:00,212.37,212.42,212.11,212.26,30726.0,212.37,212.42,212.11,212.26,30726.0
2022-01-06 14:30:00,212.27,212.42,211.8,211.88,36388.0,212.27,212.42,211.8,211.88,36388.0
2022-01-06 14:40:00,211.83,212.03,211.5,211.64,40232.0,211.83,212.03,211.5,211.64,40232.0
2022-01-06 14:50:00,211.65,212.15,211.64,211.88,49246.0,211.65,212.15,211.64,211.88,49246.0
2022-01-06 15:00:00,211.93,212.27,211.63,211.65,52742.0,211.93,212.27,211.63,211.65,52742.0
2022-01-06 15:10:00,211.65,211.87,211.05,211.27,77026.0,211.65,211.87,211.05,211.27,77026.0
2022-01-06 15:20:00,211.31,211.94,211.31,211.93,71660.0,211.31,211.94,211.31,211.93,71660.0
2022-01-06 15:30:00,211.9,212.0,211.5,211.73,74095.0,211.9,212.0,211.5,211.73,74095.0
2022-01-06 15:40:00,211.71,211.82,211.4,211.51,77822.0,211.71,211.82,211.4,211.51,77822.0
2022-01-06 15:50:00,211.55,211.81,211.26,211.33,270063.0,211.55,211.81,211.26,211.33,270063.0
2022-01-07 09:30:00,212.98,214.97,212.38,214.15,437699.0,212.98,214.97,212.38,214.15,437699.0
2022-01-07 09:40:00,214.27,215.16,213.34,213.87,384387.0,214.27,215.16,213.34,213.87,384387.0
2022-01-07 09:50:00,213.75,214.95,213.62,214.77,146705.0,213.75,214.95,213.62,214.77,146705.0
2022-01-07 10:00:00,214.83,214.94,213.75,213.75,146133.0,214.83,214.94,213.75,213.75,146133.0
2022-01-07 10:10:00,213.64,214.61,213.44,213.94,101691.0,213.64,214.61,213.44,213.94,101691.0
2022-01-07 10:20:00,213.9,215.6,213.39,215.28,192028.0,213.9,215.6,213.39,215.28,192028.0
2022-01-07 10:30:00,215.31,215.7,214.18,214.22,197197.0,215.31,215.7,214.18,214.22,197197.0
2022-01-07 10:40:00,214.25,214.49,213.7,213.7,131867.0,214.25,214.49,213.7,213.7,131867.0
2022-01-07 10:50:00,213.67,214.27,212.85,214.22,157942.0,213.67,214.27,212.85,214.22,157942.0
2022-01-07 11:00:00,214.18,214.96,213.96,214.72,117979.0,214.18,214.96,213.96,214.72,117979.0
2022-01-07 11:10:00,214.74,215.36,214.49,214.62,167757.0,214.74,215.36,214.49,214.62,167757.0
2022-01-07 11:20:00,214.68,215.59,214.61,215.49,156787.0,214.68,215.59,214.61,215.49,156787.0
2022-01-07 11:30:00,215.49,216.58,215.45,216.46,222920.0,215.49,216.58,215.45,216.46,222920.0
2022-01-07 11:40:00,216.48,217.4,216.41,217.4,180263.0,216.48,217.4,216.41,217.4,180263.0
2022-01-07 11:50:00,217.37,217.71,217.27,217.44,189063.0,217.37,217.71,217.27,217.44,189063.0
2022-01-07 12:00:00,217.46,217.65,216.87,217.59,183113.0,217.46,217.65,216.87,217.59,183113.0
2022-01-07 12:10:00,217.59,217.93,217.43,217.47,177016.0,217.59,217.93,217.43,217.47,177016.0
2022-01-07 12:20:00,217.45,217.54,216.78,217.16,149267.0,217.45,217.54,216.78,217.16,149267.0
2022-01-07 12:30:00,217.18,217.35,216.79,217.28,177234.0,217.18,217.35,216.79,217.28,177234.0
2022-01-07 12:40:00,217.26,217.47,217.09,217.2,95912.0,217.26,217.47,217.09,217.2,95912.0
2022-01-07 12:50:00,217.2,217.77,217.03,217.76,164417.0,217.2,217.77,217.03,217.76,164417.0
2022-01-07 13:00:00,217.77,218.32,217.58,217.94,280364.0,217.77,218.32,217.58,217.94,280364.0
2022-01-07 13:10:00,217.93,218.04,217.37,217.58,183471.0,217.93,218.04,217.37,217.58,183471.0
2022-01-07 13:20:00,217.58,217.69,217.23,217.36,79172.0,217.58,217.69,217.23,217.36,79172.0
2022-01-07 13:30:00,217.28,217.56,217.13,217.28,133016.0,217.28,217.56,217.13,217.28,133016.0
2022-01-07 13:40:00,217.28,217.5,217.16,217.24,59978.0,217.28,217.5,217.16,217.24,59978.0
2022-01-07 13:50:00,217.18,217.38,216.94,217.22,66172.0,217.18,217.38,216.94,217.22,66172.0
2022-01-07 14:00:00,217.26,217.63,217.24,217.39,82566.0,217.26,217.63,217.24,217.39,82566.0
2022-01-07 14:10:00,217.43,217.79,216.98,217.01,125804.0,217.43,217.79,216.98,217.01,125804.0
2022-01-07 14:20:00,217.03,217.04,216.13,216.44,151934.0,217.03,217.04,216.13,216.44,151934.0
2022-01-07 14:30:00,216.43,216.71,216.29,216.56,121956.0,216.43,216.71,216.29,216.56,121956.0
2022-01-07 14:40:00,216.54,216.65,216.31,216.37,75013.0,216.54,216.65,216.31,216.37,75013.0
2022-01-07 14:50:00,216.4,216.62,216.35,216.4,75320.0,216.4,216.62,216.35,216.4,75320.0
2022-01-07 15:00:00,216.43,216.53,216.12,216.38,116352.0,216.43,216.53,216.12,216.38,116352.0
2022-01-07 15:10:00,216.39,216.65,216.03,216.61,114770.0,216.39,216.65,216.03,216.61,114770.0
2022-01-07 15:20:00,216.62,216.87,216.3,216.57,190206.0,216.62,216.87,216.3,216.57,190206.0
2022-01-07 15:30:00,216.58,216.79,215.76,215.87,167123.0,216.58,216.79,215.76,215.87,167123.0
2022-01-07 15:40:00,215.9,216.11,215.68,215.8,137557.0,215.9,216.11,215.68,215.8,137557.0
2022-01-07 15:50:00,215.72,215.84,215.41,215.5,352901.0,215.72,215.84,215.41,215.5,352901.0
2022-01-10 09:30:00,214.26,215.28,210.7,211.86,420987.0,214.26,215.28,210.7,211.86,420987.0
2022-01-10 09:40:00,211.83,211.84,209.55,209.88,262516.0,211.83,211.84,209.55,209.88,262516.0
2022-01-10 09:50:00,209.79,210.01,208.93,209.35,316250.0,209.79,210.01,208.93,209.35,316250.0
2022-01-10 10:00:00,209.18,210.65,208.3,210.48,438190.0,209.18,210.65,208.3,210.48,438190.0
2022-01-10 10:10:00,210.48,210.5,208.45,208.58,226583.0,210.48,210.5,208.45,208.58,226583.0
2022-01-10 10:20:00,208.61,209.3,208.32,208.5,160791.0,208.61,209.3,208.32,208.5,160791.0
2022-01-10 10:30:00,208.61,209.09,207.91,208.0,204289.0,208.61,209.09,207.91,208.0,204289.0
2022-01-10 10:40:00,208.01,208.67,207.43,207.49,175796.0,208.01,208.67,207.43,207.49,175796.0
2022-01-10 10:50:00,207.45,208.76,207.13,208.43,184963.0,207.45,208.76,207.13,208.43,184963.0
2022-01-10 11:00:00,208.41,208.96,207.95,208.92,123393.0,208.41,208.96,207.95,208.92,123393.0
2022-01-10 11:10:00,208.91,209.37,208.27,209.28,151873.0,208.91,209.37,208.27,209.28,151873.0
2022-01-10 11:20:00,209.25,210.05,208.92,209.87,126829.0,209.25,210.05,208.92,209.87,126829.0
2022-01-10 11:30:00,209.86,209.98,209.09,209.23,130053.0,209.86,209.98,209.09,209.23,130053.0
2022-01-10 11:40:00,209.2,209.28,208.47,209.01,92770.0,209.2,209.28,208.47,209.01,92770.0
2022-01-10 11:50:00,209.0,209.48,208.52,209.39,66731.0,209.0,209.48,208.52,209.39,66731.0
2022-01-10 12:00:00,209.35,209.59,208.69,209.16,61277.0,209.35,209.59,208.69,209.16,61277.0
2022-01-10 12:10:00,209.2,209.73,209.17,209.39,65098.0,209.2,209.73,209.17,209.39,65098.0
2022-01-10 12:20:00,209.38,209.58,209.06,209.14,41813.0,209.38,209.58,209.06,209.14,41813.0
2022-01-10 12:30:00,209.11,209.11,208.51,208.53,50544.0,209.11,209.11,208.51,208.53,50544.0
2022-01-10 12:40:00,208.55,208.77,208.07,208.34,81204.0,208.55,208.77,208.07,208.34,81204.0
2022-01-10 12:50:00,208.39,209.2,208.23,208.78,89992.0,208.39,209.2,208.23,208.78,89992.0
2022-01-10 13:00:00,208.83,209.38,208.64,209.32,61744.0,208.83,209.38,208.64,209.32,61744.0
2022-01-10 13:10:00,209.31,209.47,209.11,209.43,51753.0,209.31,209.47,209.11,209.43,51753.0
2022-01-10 13:20:00,209.38,209.48,208.96,209.08,62072.0,209.38,209.48,208.96,209.08,62072.0
2022-01-10 13:30:00,209.09,209.37,208.71,208.85,52605.0,209.09,209.37,208.71,208.85,52605.0
2022-01-10 13:40:00,208.85,209.41,208.74,209.01,88200.0,208.85,209.41,208.74,209.01,88200.0
2022-01-10 13:50:00,209.01,209.48,208.87,209.05,77127.0,209.01,209.48,208.87,209.05,77127.0
2022-01-10 14:00:00,209.0,210.05,208.94,210.02,107505.0,209.0,210.05,208.94,210.02,107505.0
2022-01-10 14:10:00,210.02,210.05,209.43,209.57,79871.0,210.02,210.05,209.43,209.57,79871.0
2022-01-10 14:20:00,209.52,209.75,209.18,209.52,62127.0,209.52,209.75,209.18,209.52,62127.0
2022-01-10 14:30:00,209.52,209.78,209.14,209.17,60901.0,209.52,209.78,209.14,209.17,60901.0
2022-01-10 14:40:00,209.22,209.45,208.94,209.1,70827.0,209.22,209.45,208.94,209.1,70827.0
2022-01-10 14:50:00,209.1,209.12,208.46,208.76,83905.0,209.1,209.12,208.46,208.76,83905.0
2022-01-10 15:00:00,208.77,209.11,208.0,208.35,106669.0,208.77,209.11,208.0,208.35,106669.0
2022-01-10 15:10:00,208.36,209.08,208.26,208.78,110672.0,208.36,209.08,208.26,208.78,110672.0
2022-01-10 15:20:00,208.67,209.36,208.62,209.12,66846.0,208.67,209.36,208.62,209.12,66846.0
2022-01-10 15:30:00,209.1,209.13,208.51,208.77,104568.0,209.1,209.13,208.51,208.77,104568.0
2022-01-10 15:40:00,208.8,209.12,208.59,208.92,151897.0,208.8,209.12,208.59,208.92,151897.0
2022-01-10 15:50:00,208.92,209.56,208.92,209.3,476023.0,208.92,209.56,208.92,209.3,476023.0
2022-01-11 09:30:00,209.0,210.71,208.58,208.74,318933.0,209.0,210.71,208.58,208.74,318933.0
2022-01-11 09:40:00,208.7,210.12,208.41,209.91,176966.0,208.7,210.12,208.41,209.91,176966.0
2022-01-11 09:50:00,209.78,210.86,209.6,210.7,213008.0,209.78,210.86,209.6,210.7,213008.0
2022-01-11 10:00:00,210.66,211.91,210.6,211.5,300413.0,210.66,211.91,210.6,211.5,300413.0
2022-01-11 10:10:00,211.45,212.46,211.44,212.36,194577.0,211.45,212.46,211.44,212.36,194577.0
2022-01-11 10:20:00,212.3,212.64,211.83,212.15,118697.0,212.3,212.64,211.83,212.15,118697.0
2022-01-11 10:30:00,212.23,212.61,211.65,212.42,212044.0,212.23,212.61,211.65,212.42,212044.0
2022-01-11 10:40:00,212.43,212.72,211.28,211.78,167722.0,212.43,212.72,211.28,211.78,167722.0
2022-01-11 10:50:00,211.76,212.39,211.49,211.89,104188.0,211.76,212.39,211.49,211.89,104188.0
2022-01-11 11:00:00,211.92,213.6,211.92,213.21,281923.0,211.92,213.6,211.92,213.21,281923.0
2022-01-11 11:10:00,213.34,213.58,213.0,213.46,132284.0,213.34,213.58,213.0,213.46,132284.0
2022-01-11 11:20:00,213.52,213.52,212.82,213.35,87239.0,213.52,213.52,212.82,213.35,87239.0
2022-01-11 11:30:00,213.36,214.33,212.73,214.15,141700.0,213.36,214.33,212.73,214.15,141700.0
2022-01-11 11:40:00,214.17,214.87,214.0,214.12,150153.0,214.17,214.87,214.0,214.12,150153.0
2022-01-11 11:50:00,214.14,214.43,214.02,214.29,68295.0,214.14,214.43,214.02,214.29,68295.0
2022-01-11 12:00:00,214.31,214.39,213.89,214.1,71499.0,214.31,214.39,213.89,214.1,71499.0
2022-01-11 12:10:00,214.14,214.48,213.94,214.46,72882.0,214.14,214.48,213.94,214.46,72882.0
2022-01-11 12:20:00,214.47,214.49,213.69,214.01,101470.0,214.47,214.49,213.69,214.01,101470.0
2022-01-11 12:30:00,214.01,214.98,213.93,214.93,98160.0,214.01,214.98,213.93,214.93,98160.0
2022-01-11 12:40:00,214.88,215.81,214.88,215.59,146556.0,214.88,215.81,214.88,215.59,146556.0
2022-01-11 12:50:00,215.55,215.61,215.09,215.36,112656.0,215.55,215.61,215.09,215.36,112656.0
2022-01-11 13:00:00,215.38,215.38,214.92,215.22,95181.0,215.38,215.38,214.92,215.22,95181.0
2022-01-11 13:10:00,215.23,215.72,215.19,215.7,78000.0,215.23,215.72,215.19,215.7,78000.0
2022-01-11 13:20:00,215.72,215.99,215.69,215.77,92441.0,215.72,215.99,215.69,215.77,92441.0
2022-01-11 13:30:00,215.79,216.04,215.75,215.96,84982.0,215.79,216.04,215.75,215.96,84982.0
2022-01-11 13:40:00,215.96,216.15,215.86,215.86,77437.0,215.96,216.15,215.86,215.86,77437.0
2022-01-11 13:50:00,215.87,215.92,215.44,215.76,60718.0,215.87,215.92,215.44,215.76,60718.0
2022-01-11 14:00:00,215.76,215.98,215.61,215.78,76652.0,215.76,215.98,215.61,215.78,76652.0
2022-01-11 14:10:00,215.79,216.11,215.67,216.05,98835.0,215.79,216.11,215.67,216.05,98835.0
2022-01-11 14:20:00,216.05,216.32,215.8,216.25,130204.0,216.05,216.32,215.8,216.25,130204.0
2022-01-11 14:30:00,216.24,216.3,215.65,216.14,123625.0,216.24,216.3,215.65,216.14,123625.0
2022-01-11 14:40:00,216.16,216.3,215.98,216.22,105860.0,216.16,216.3,215.98,216.22,105860.0
2022-01-11 14:50:00,216.22,216.4,216.02,216.36,124469.0,216.22,216.4,216.02,216.36,124469.0
2022-01-11 15:00:00,216.38,216.85,216.37,216.71,166614.0,216.38,216.85,216.37,216.71,166614.0
2022-01-11 15:10:00,216.7,217.0,216.62,216.86,163785.0,216.7,217.0,216.62,216.86,163785.0
2022-01-11 15:20:00,216.87,217.03,216.78,216.82,180953.0,216.87,217.03,216.78,216.82,180953.0
2022-01-11 15:30:00,216.82,216.93,215.74,215.8,212116.0,216.82,216.93,215.74,215.8,212116.0
2022-01-11 15:40:00,215.81,215.99,215.48,215.63,280433.0,215.81,215.99,215.48,215.63,280433.0
2022-01-11 15:50:00,215.67,216.09,215.34,215.99,405021.0,215.67,216.09,215.34,215.99,405021.0
2022-01-12 09:30:00,217.09,218.88,216.3,217.34,448425.0,217.09,218.88,216.3,217.34,448425.0
2022-01-12 09:40:00,217.45,219.49,216.94,219.37,471753.0,217.45,219.49,216.94,219.37,471753.0
2022-01-12 09:50:00,219.4,221.24,219.28,220.47,913050.0,219.4,221.24,219.28,220.47,913050.0
2022-01-12 10:00:00,220.67,221.02,220.05,220.78,315889.0,220.67,221.02,220.05,220.78,315889.0
2022-01-12 10:10:00,220.8,221.09,219.31,219.38,239081.0,220.8,221.09,219.31,219.38,239081.0
2022-01-12 10:20:00,219.41,219.99,218.73,219.05,215852.0,219.41,219.99,218.73,219.05,215852.0
2022-01-12 10:30:00,219.1,219.25,218.34,218.38,146701.0,219.1,219.25,218.34,218.38,146701.0
2022-01-12 10:40:00,218.39,218.7,217.21,217.8,222009.0,218.39,218.7,217.21,217.8,222009.0
2022-01-12 10:50:00,217.84,218.4,217.42,218.26,185514.0,217.84,218.4,217.42,218.26,185514.0
2022-01-12 11:00:00,218.3,218.73,216.98,217.32,163828.0,218.3,218.73,216.98,217.32,163828.0
2022-01-12 11:10:00,217.41,217.65,216.6,217.43,191765.0,217.41,217.65,216.6,217.43,191765.0
2022-01-12 11:20:00,217.44,218.19,217.38,218.02,135205.0,217.44,218.19,217.38,218.02,135205.0
2022-01-12 11:30:00,218.01,218.13,217.44,217.53,80861.0,218.01,218.13,217.44,217.53,80861.0
2022-01-12 11:40:00,217.57,217.7,217.02,217.12,77316.0,217.57,217.7,217.02,217.12,77316.0
2022-01-12 11:50:00,217.11,217.45,217.02,217.35,103033.0,217.11,217.45,217.02,217.35,103033.0
2022-01-12 12:00:00,217.3,217.78,216.95,217.76,87634.0,217.3,217.78,216.95,217.76,87634.0
2022-01-12 12:10:00,217.76,218.4,217.72,218.24,164972.0,217.76,218.4,217.72,218.24,164972.0
2022-01-12 12:20:00,218.27,218.37,217.99,218.3,92786.0,218.27,218.37,217.99,218.3,92786.0
2022-01-12 12:30:00,218.31,218.7,217.89,217.95,110999.0,218.31,218.7,217.89,217.95,110999.0
2022-01-12 12:40:00,217.96,218.45,217.89,218.45,68774.0,217.96,218.45,217.89,218.45,68774.0
2022-01-12 12:50:00,218.43,218.94,218.41,218.79,95208.0,218.43,218.94,218.41,218.79,95208.0
2022-01-12 13:00:00,218.8,218.82,218.45,218.56,74106.0,218.8,218.82,218.45,218.56,74106.0
2022-01-12 13:10:00,218.58,218.64,218.0,218.2,65701.0,218.58,218.64,218.0,218.2,65701.0
2022-01-12 13:20:00,218.19,218.31,217.92,218.08,80606.0,218.19,218.31,217.92,218.08,80606.0
2022-01-12 13:30:00,218.05,218.14,217.58,217.69,46715.0,218.05,218.14,217.58,217.69,46715.0
2022-01-12 13:40:00,217.7,218.04,217.6,217.75,35237.0,217.7,218.04,217.6,217.75,35237.0
2022-01-12 13:50:00,217.76,217.77,217.3,217.51,97669.0,217.76,217.77,217.3,217.51,97669.0
2022-01-12 14:00:00,217.47,217.71,217.13,217.62,111825.0,217.47,217.71,217.13,217.62,111825.0
2022-01-12 14:10:00,217.61,217.7,217.21,217.31,54015.0,217.61,217.7,217.21,217.31,54015.0
2022-01-12 14:20:00,217.27,217.75,217.24,217.54,73561.0,217.27,217.75,217.24,217.54,73561.0
2022-01-12 14:30:00,217.52,217.61,217.09,217.26,49259.0,217.52,217.61,217.09,217.26,49259.0
2022-01-12 14:40:00,217.28,217.32,216.82,217.23,97391.0,217.28,217.32,216.82,217.23,97391.0
2022-01-12 14:50:00,217.23,217.39,217.11,217.3,44608.0,217.23,217.39,217.11,217.3,44608.0
2022-01-12 15:00:00,217.33,217.47,216.88,216.97,72993.0,217.33,217.47,216.88,216.97,72993.0
2022-01-12 15:10:00,217.0,217.55,216.98,217.22,81955.0,217.0,217.55,216.98,217.22,81955.0
2022-01-12 15:20:00,217.23,217.6,217.01,217.21,94270.0,217.23,217.6,217.01,217.21,94270.0
2022-01-12 15:30:00,217.16,217.51,217.08,217.15,90016.0,217.16,217.51,217.08,217.15,90016.0
2022-01-12 15:40:00,217.17,217.72,217.08,217.28,130623.0,217.17,217.72,217.08,217.28,130623.0
2022-01-12 15:50:00,217.29,217.86,217.27,217.61,286610.0,217.29,217.86,217.27,217.61,286610.0
2022-01-13 09:30:00,222.25,223.5,220.05,221.46,1036174.0,222.25,223.5,220.05,221.46,1036174.0
2022-01-13 09:40:00,221.47,223.44,220.95,223.15,650534.0,221.47,223.44,220.95,223.15,650534.0
2022-01-13 09:50:00,223.09,224.36,222.52,224.07,723214.0,223.09,224.36,222.52,224.07,723214.0
2022-01-13 10:00:00,224.13,224.89,223.84,224.02,627823.0,224.13,224.89,223.84,224.02,627823.0
2022-01-13 10:10:00,223.98,224.85,223.08,223.46,475730.0,223.98,224.85,223.08,223.46,475730.0
2022-01-13 10:20:00,223.48,225.32,223.45,225.32,740388.0,223.48,225.32,223.45,225.32,740388.0
2022-01-13 10:30:00,225.33,225.58,223.71,224.41,505984.0,225.33,225.58,223.71,224.41,505984.0
2022-01-13 10:40:00,224.42,224.9,223.83,224.65,349629.0,224.42,224.9,223.83,224.65,349629.0
2022-01-13 10:50:00,224.68,225.15,223.23,224.78,392983.0,224.68,225.15,223.23,224.78,392983.0
2022-01-13 11:00:00,224.8,225.38,224.38,225.38,322506.0,224.8,225.38,224.38,225.38,322506.0
2022-01-13 11:10:00,225.36,225.84,224.83,225.58,486483.0,225.36,225.84,224.83,225.58,486483.0
2022-01-13 11:20:00,225.59,226.47,225.56,225.92,544264.0,225.59,226.47,225.56,225.92,544264.0
2022-01-13 11:30:00,225.88,225.94,225.25,225.76,292213.0,225.88,225.94,225.25,225.76,292213.0
2022-01-13 11:40:00,225.73,226.84,225.73,226.5,478518.0,225.73,226.84,225.73,226.5,478518.0
2022-01-13 11:50:00,226.53,226.89,225.92,226.34,351993.0,226.53,226.89,225.92,226.34,351993.0
2022-01-13 12:00:00,226.33,226.38,225.38,225.97,318236.0,226.33,226.38,225.38,225.97,318236.0
2022-01-13 12:10:00,225.95,226.02,224.43,224.68,378460.0,225.95,226.02,224.43,224.68,378460.0
2022-01-13 12:20:00,224.64,224.97,223.94,224.86,348730.0,224.64,224.97,223.94,224.86,348730.0
2022-01-13 12:30:00,224.85,225.64,224.39,225.42,365534.0,224.85,225.64,224.39,225.42,365534.0
2022-01-13 12:40:00,225.39,225.5,223.83,224.03,233702.0,225.39,225.5,223.83,224.03,233702.0
2022-01-13 12:50:00,223.99,224.5,223.38,224.39,252280.0,223.99,224.5,223.38,224.39,252280.0
2022-01-13 13:00:00,224.39,224.92,223.89,224.79,165700.0,224.39,224.92,223.89,224.79,165700.0
2022-01-13 13:10:00,224.76,224.94,224.18,224.57,148688.0,224.76,224.94,224.18,224.57,148688.0
2022-01-13 13:20:00,224.6,225.27,224.59,225.18,181243.0,224.6,225.27,224.59,225.18,181243.0
2022-01-13 13:30:00,225.16,225.17,224.25,224.72,125451.0,225.16,225.17,224.25,224.72,125451.0
2022-01-13 13:40:00,224.73,225.39,224.73,225.11,113699.0,224.73,225.39,224.73,225.11,113699.0
2022-01-13 13:50:00,225.1,225.62,225.0,225.57,134264.0,225.1,225.62,225.0,225.57,134264.0
2022-01-13 14:00:00,225.58,225.98,225.52,225.8,136181.0,225.58,225.98,225.52,225.8,136181.0
2022-01-13 14:10:00,225.83,225.98,225.24,225.52,151262.0,225.83,225.98,225.24,225.52,151262.0
2022-01-13 14:20:00,225.53,226.07,225.29,225.73,190226.0,225.53,226.07,225.29,225.73,190226.0
2022-01-13 14:30:00,225.74,225.77,224.31,224.31,202062.0,225.74,225.77,224.31,224.31,202062.0
2022-01-13 14:40:00,224.35,224.61,223.67,223.86,178275.0,224.35,224.61,223.67,223.86,178275.0
2022-01-13 14:50:00,223.83,225.1,223.74,225.02,145682.0,223.83,225.1,223.74,225.02,145682.0
2022-01-13 15:00:00,225.06,225.06,223.95,224.25,110759.0,225.06,225.06,223.95,224.25,110759.0
2022-01-13 15:10:00,224.22,224.39,223.72,224.19,186654.0,224.22,224.39,223.72,224.19,186654.0
2022-01-13 15:20:00,224.22,224.34,223.64,223.9,99575.0,224.22,224.34,223.64,223.9,99575.0
2022-01-13 15:30:00,223.86,224.18,223.07,223.16,189262.0,223.86,224.18,223.07,223.16,189262.0
2022-01-13 15:40:00,223.16,223.73,222.92,223.1,275928.0,223.16,223.73,222.92,223.1,275928.0
2022-01-13 15:50:00,223.05,223.91,222.75,223.9,606939.0,223.05,223.91,222.75,223.9,606939.0
2022-01-14 09:30:00,222.16,223.35,220.25,222.67,454529.0,222.16,223.35,220.25,222.67,454529.0
2022-01-14 09:40:00,222.71,223.19,221.28,222.04,212236.0,222.71,223.19,221.28,222.04,212236.0
2022-01-14 09:50:00,222.01,223.0,220.92,222.8,159637.0,222.01,223.0,220.92,222.8,159637.0
2022-01-14 10:00:00,222.76,223.95,222.05,223.12,246217.0,222.76,223.95,222.05,223.12,246217.0
2022-01-14 10:10:00,223.08,223.93,222.55,223.89,141411.0,223.08,223.93,222.55,223.89,141411.0
2022-01-14 10:20:00,223.84,223.84,222.38,222.54,115433.0,223.84,223.84,222.38,222.54,115433.0
2022-01-14 10:30:00,222.56,222.58,221.74,222.04,143146.0,222.56,222.58,221.74,222.04,143146.0
2022-01-14 10:40:00,222.11,222.5,221.75,222.46,152627.0,222.11,222.5,221.75,222.46,152627.0
2022-01-14 10:50:00,222.47,222.69,221.84,222.63,161231.0,222.47,222.69,221.84,222.63,161231.0
2022-01-14 11:00:00,222.67,222.97,221.55,222.12,151093.0,222.67,222.97,221.55,222.12,151093.0
2022-01-14 11:10:00,222.13,222.45,221.69,222.14,113188.0,222.13,222.45,221.69,222.14,113188.0
2022-01-14 11:20:00,222.19,222.65,222.08,222.53,60181.0,222.19,222.65,222.08,222.53,60181.0
2022-01-14 11:30:00,222.57,222.81,221.9,222.22,71354.0,222.57,222.81,221.9,222.22,71354.0
2022-01-14 11:40:00,222.26,222.8,221.95,222.54,62477.0,222.26,222.8,221.95,222.54,62477.0
2022-01-14 11:50:00,222.49,222.82,222.32,222.48,61171.0,222.49,222.82,222.32,222.48,61171.0
2022-01-14 12:00:00,222.53,223.09,222.28,222.91,154440.0,222.53,223.09,222.28,222.91,154440.0
2022-01-14 12:10:00,222.86,223.79,222.82,223.51,83840.0,222.86,223.79,222.82,223.51,83840.0
2022-01-14 12:20:00,223.53,223.53,223.18,223.26,87876.0,223.53,223.53,223.18,223.26,87876.0
2022-01-14 12:30:00,223.26,223.66,223.13,223.15,70243.0,223.26,223.66,223.13,223.15,70243.0
2022-01-14 12:40:00,223.09,223.33,222.47,222.62,103296.0,223.09,223.33,222.47,222.62,103296.0
2022-01-14 12:50:00,222.6,222.9,222.48,222.72,54745.0,222.6,222.9,222.48,222.72,54745.0
2022-01-14 13:00:00,222.65,223.2,222.52,222.92,58826.0,222.65,223.2,222.52,222.92,58826.0
2022-01-14 13:10:00,222.89,223.09,222.53,222.86,61781.0,222.89,223.09,222.53,222.86,61781.0
2022-01-14 13:20:00,222.78,223.07,222.64,222.87,44472.0,222.78,223.07,222.64,222.87,44472.0
2022-01-14 13:30:00,222.83,223.28,222.81,223.25,72197.0,222.83,223.28,222.81,223.25,72197.0
2022-01-14 13:40:00,223.28,223.83,223.2,223.63,95565.0,223.28,223.83,223.2,223.63,95565.0
2022-01-14 13:50:00,223.64,224.29,223.53,224.23,117178.0,223.64,224.29,223.53,224.23,117178.0
2022-01-14 14:00:00,224.23,224.88,224.19,224.25,143600.0,224.23,224.88,224.19,224.25,143600.0
2022-01-14 14:10:00,224.24,224.5,224.07,224.42,94413.0,224.24,224.5,224.07,224.42,94413.0
2022-01-14 14:20:00,224.39,224.58,223.92,223.95,50660.0,224.39,224.58,223.92,223.95,50660.0
2022-01-14 14:30:00,223.93,224.7,223.92,224.5,63559.0,223.93,224.7,223.92,224.5,63559.0
2022-01-14 14:40:00,224.49,224.49,223.97,224.18,55595.0,224.49,224.49,223.97,224.18,55595.0
2022-01-14 14:50:00,224.14,224.6,224.14,224.23,43316.0,224.14,224.6,224.14,224.23,43316.0
2022-01-14 15:00:00,224.15,224.74,224.1,224.14,92030.0,224.15,224.74,224.1,224.14,92030.0
2022-01-14 15:10:00,224.14,224.87,224.01,224.83,73753.0,224.14,224.87,224.01,224.83,73753.0
2022-01-14 15:20:00,224.86,225.23,224.7,224.8,160852.0,224.86,225.23,224.7,224.8,160852.0
2022-01-14 15:30:00,224.89,225.37,224.83,225.22,97745.0,224.89,225.37,224.83,225.22,97745.0
2022-01-14 15:40:00,225.18,225.64,225.18,225.5,236902.0,225.18,225.64,225.18,225.5,236902.0
2022-01-14 15:50:00,225.5,226.2,225.44,225.86,421808.0,225.5,226.2,225.44,225.86,421808.0
2022-01-18 09:30:00,224.5,227.8,224.26,226.3,635276.0,224.5,227.8,224.26,226.3,635276.0
2022-01-18 09:40:00,226.33,228.75,225.42,227.84,524380.0,226.33,228.75,225.42,227.84,524380.0
2022-01-18 09:50:00,227.81,229.52,227.6,228.79,449225.0,227.81,229.52,227.6,228.79,449225.0
2022-01-18 10:00:00,228.6,229.11,227.44,228.24,235596.0,228.6,229.11,227.44,228.24,235596.0
2022-01-18 10:10:00,228.34,229.67,227.86,227.9,324096.0,228.34,229.67,227.86,227.9,324096.0
2022-01-18 10:20:00,227.9,229.0,227.61,228.93,176767.0,227.9,229.0,227.61,228.93,176767.0
2022-01-18 10:30:00,228.88,228.89,227.04,227.11,152139.0,228.88,228.89,227.04,227.11,152139.0
2022-01-18 10:40:00,227.12,228.25,226.8,227.45,173201.0,227.12,228.25,226.8,227.45,173201.0
2022-01-18 10:50:00,227.4,227.76,226.25,226.4,158365.0,227.4,227.76,226.25,226.4,158365.0
2022-01-18 11:00:00,226.37,227.06,226.31,226.92,114858.0,226.37,227.06,226.31,226.92,114858.0
2022-01-18 11:10:00,226.83,227.26,226.57,227.15,96369.0,226.83,227.26,226.57,227.15,96369.0
2022-01-18 11:20:00,227.12,227.29,226.38,226.5,72813.0,227.12,227.29,226.38,226.5,72813.0
2022-01-18 11:30:00,226.49,226.56,225.01,225.59,216370.0,226.49,226.56,225.01,225.59,216370.0
2022-01-18 11:40:00,225.61,226.44,225.5,226.44,114686.0,225.61,226.44,225.5,226.44,114686.0
2022-01-18 11:50:00,226.43,226.58,225.56,225.62,117771.0,226.43,226.58,225.56,225.62,117771.0
2022-01-18 12:00:00,225.56,225.64,224.84,225.16,113228.0,225.56,225.64,224.84,225.16,113228.0
2022-01-18 12:10:00,225.12,225.35,224.76,225.28,78422.0,225.12,225.35,224.76,225.28,78422.0
2022-01-18 12:20:00,225.29,225.61,224.6,225.15,116494.0,225.29,225.61,224.6,225.15,116494.0
2022-01-18 12:30:00,225.19,225.62,225.01,225.2,114531.0,225.19,225.62,225.01,225.2,114531.0
2022-01-18 12:40:00,225.14,225.38,224.39,224.45,68461.0,225.14,225.38,224.39,224.45,68461.0
2022-01-18 12:50:00,224.47,225.04,224.42,224.76,65306.0,224.47,225.04,224.42,224.76,65306.0
2022-01-18 13:00:00,224.73,224.89,224.32,224.67,56379.0,224.73,224.89,224.32,224.67,56379.0
2022-01-18 13:10:00,224.58,225.5,224.53,225.19,90996.0,224.58,225.5,224.53,225.19,90996.0
2022-01-18 13:20:00,225.19,225.62,224.94,225.39,99610.0,225.19,225.62,224.94,225.39,99610.0
2022-01-18 13:30:00,225.37,226.36,225.37,226.09,107236.0,225.37,226.36,225.37,226.09,107236.0
2022-01-18 13:40:00,226.17,226.29,225.77,225.89,85574.0,226.17,226.29,225.77,225.89,85574.0
2022-01-18 13:50:00,225.92,226.63,225.7,226.49,97817.0,225.92,226.63,225.7,226.49,97817.0
2022-01-18 14:00:00,226.55,227.08,226.35,226.99,124113.0,226.55,227.08,226.35,226.99,124113.0
2022-01-18 14:10:00,226.96,227.25,226.63,226.93,104896.0,226.96,227.25,226.63,226.93,104896.0
2022-01-18 14:20:00,226.93,226.94,226.35,226.65,83470.0,226.93,226.94,226.35,226.65,83470.0
2022-01-18 14:30:00,226.67,227.55,226.61,227.5,139763.0,226.67,227.55,226.61,227.5,139763.0
2022-01-18 14:40:00,227.5,227.68,227.14,227.4,92219.0,227.5,227.68,227.14,227.4,92219.0
2022-01-18 14:50:00,227.33,227.9,227.31,227.5,124489.0,227.33,227.9,227.31,227.5,124489.0
2022-01-18 15:00:00,227.51,227.54,226.26,226.26,130833.0,227.51,227.54,226.26,226.26,130833.0
2022-01-18 15:10:00,226.26,226.55,224.5,225.38,167872.0,226.26,226.55,224.5,225.38,167872.0
2022-01-18 15:20:00,225.4,225.9,225.34,225.77,110289.0,225.4,225.9,225.34,225.77,110289.0
2022-01-18 15:30:00,225.74,225.74,225.19,225.5,116869.0,225.74,225.74,225.19,225.5,116869.0
2022-01-18 15:40:00,225.53,225.64,225.1,225.28,148038.0,225.53,225.64,225.1,225.28,148038.0
2022-01-18 15:50:00,225.34,225.48,224.37,225.06,394153.0,225.34,225.48,224.37,225.06,394153.0
2022-01-19 09:30:00,225.1,225.42,221.77,222.99,529831.0,225.1,225.42,221.77,222.99,529831.0
2022-01-19 09:40:00,223.03,223.05,221.11,221.17,374800.0,223.03,223.05,221.11,221.17,374800.0
2022-01-19 09:50:00,221.1,223.3,220.84,223.19,272597.0,221.1,223.3,220.84,223.19,272597.0
2022-01-19 10:00:00,223.24,223.29,221.76,222.99,229423.0,223.24,223.29,221.76,222.99,229423.0
2022-01-19 10:10:00,222.93,223.4,221.51,221.79,229551.0,222.93,223.4,221.51,221.79,229551.0
2022-01-19 10:20:00,221.87,222.0,219.6,220.12,458312.0,221.87,222.0,219.6,220.12,458312.0
2022-01-19 10:30:00,220.12,220.2,219.28,219.82,250005.0,220.12,220.2,219.28,219.82,250005.0
2022-01-19 10:40:00,219.88,220.0,219.18,219.36,144454.0,219.88,220.0,219.18,219.36,144454.0
2022-01-19 10:50:00,219.34,220.6,219.25,220.57,176317.0,219.34,220.6,219.25,220.57,176317.0
2022-01-19 11:00:00,220.53,221.08,219.94,220.7,130304.0,220.53,221.08,219.94,220.7,130304.0
2022-01-19 11:10:00,220.7,221.13,220.25,220.38,75354.0,220.7,221.13,220.25,220.38,75354.0
2022-01-19 11:20:00,220.4,220.93,220.01,220.63,81141.0,220.4,220.93,220.01,220.63,81141.0
2022-01-19 11:30:00,220.59,220.82,219.5,219.66,97966.0,220.59,220.82,219.5,219.66,97966.0
2022-01-19 11:40:00,219.64,220.72,219.36,220.43,94322.0,219.64,220.72,219.36,220.43,94322.0
2022-01-19 11:50:00,220.43,221.25,220.37,220.75,65229.0,220.43,221.25,220.37,220.75,65229.0
2022-01-19 12:00:00,220.77,221.82,220.75,221.7,91134.0,220.77,221.82,220.75,221.7,91134.0
2022-01-19 12:10:00,221.59,222.3,221.5,221.97,129561.0,221.59,222.3,221.5,221.97,129561.0
2022-01-19 12:20:00,221.93,221.98,221.43,221.78,67027.0,221.93,221.98,221.43,221.78,67027.0
2022-01-19 12:30:00,221.8,221.86,220.31,220.45,77992.0,221.8,221.86,220.31,220.45,77992.0
2022-01-19 12:40:00,220.47,221.2,220.29,221.2,76921.0,220.47,221.2,220.29,221.2,76921.0
2022-01-19 12:50:00,221.15,221.52,220.66,221.46,52399.0,221.15,221.52,220.66,221.46,52399.0
2022-01-19 13:00:00,221.4,221.48,220.69,220.84,51567.0,221.4,221.48,220.69,220.84,51567.0
2022-01-19 13:10:00,220.88,221.44,220.59,221.34,50307.0,220.88,221.44,220.59,221.34,50307.0
2022-01-19 13:20:00,221.27,221.27,220.35,220.37,40203.0,221.27,221.27,220.35,220.37,40203.0
2022-01-19 13:30:00,220.25,221.08,220.15,220.74,44223.0,220.25,221.08,220.15,220.74,44223.0
2022-01-19 13:40:00,220.68,220.87,220.55,220.73,38228.0,220.68,220.87,220.55,220.73,38228.0
2022-01-19 13:50:00,220.72,221.05,220.49,220.7,47752.0,220.72,221.05,220.49,220.7,47752.0
2022-01-19 14:00:00,220.62,220.9,219.97,220.14,77716.0,220.62,220.9,219.97,220.14,77716.0
2022-01-19 14:10:00,220.17,220.17,219.68,219.81,94162.0,220.17,220.17,219.68,219.81,94162.0
2022-01-19 14:20:00,219.79,219.84,218.9,218.93,122585.0,219.79,219.84,218.9,218.93,122585.0
2022-01-19 14:30:00,218.92,219.34,218.63,219.1,117058.0,218.92,219.34,218.63,219.1,117058.0
2022-01-19 14:40:00,219.15,219.47,218.94,219.12,69007.0,219.15,219.47,218.94,219.12,69007.0
2022-01-19 14:50:00,219.03,219.28,218.77,219.1,78519.0,219.03,219.28,218.77,219.1,78519.0
2022-01-19 15:00:00,219.04,219.49,219.02,219.3,64748.0,219.04,219.49,219.02,219.3,64748.0
2022-01-19 15:10:00,219.24,219.88,219.23,219.48,90398.0,219.24,219.88,219.23,219.48,90398.0
2022-01-19 15:20:00,219.47,219.65,218.84,218.94,112353.0,219.47,219.65,218.84,218.94,112353.0
2022-01-19 15:30:00,218.94,219.0,218.3,218.38,159551.0,218.94,219.0,218.3,218.38,159551.0
2022-01-19 15:40:00,218.35,218.74,218.14,218.45,179088.0,218.35,218.74,218.14,218.45,179088.0
2022-01-19 15:50:00,218.4,218.4,216.94,217.09,507424.0,218.4,218.4,216.94,217.09,507424.0
2022-01-20 09:30:00,217.38,218.8,217.25,218.33,318879.0,217.38,218.8,217.25,218.33,318879.0
2022-01-20 09:40:00,218.34,219.5,216.58,216.84,314838.0,218.34,219.5,216.58,216.84,314838.0
2022-01-20 09:50:00,216.73,218.34,216.11,218.14,261961.0,216.73,218.34,216.11,218.14,261961.0
2022-01-20 10:00:00,218.23,219.2,217.33,218.73,237190.0,218.23,219.2,217.33,218.73,237190.0
2022-01-20 10:10:00,218.64,219.3,218.07,218.78,130362.0,218.64,219.3,218.07,218.78,130362.0
2022-01-20 10:20:00,218.88,219.1,217.86,219.1,89313.0,218.88,219.1,217.86,219.1,89313.0
2022-01-20 10:30:00,219.1,221.06,219.04,221.06,257727.0,219.1,221.06,219.04,221.06,257727.0
2022-01-20 10:40:00,221.01,221.9,220.91,221.63,176026.0,221.01,221.9,220.91,221.63,176026.0
2022-01-20 10:50:00,221.67,221.95,221.25,221.61,150657.0,221.67,221.95,221.25,221.61,150657.0
2022-01-20 11:00:00,221.49,221.55,220.6,220.76,129837.0,221.49,221.55,220.6,220.76,129837.0
2022-01-20 11:10:00,220.72,220.85,219.95,220.01,111364.0,220.72,220.85,219.95,220.01,111364.0
2022-01-20 11:20:00,220.0,220.4,219.44,220.34,97233.0,220.0,220.4,219.44,220.34,97233.0
2022-01-20 11:30:00,220.31,220.8,220.19,220.73,89339.0,220.31,220.8,220.19,220.73,89339.0
2022-01-20 11:40:00,220.72,220.75,219.83,220.61,88185.0,220.72,220.75,219.83,220.61,88185.0
2022-01-20 11:50:00,220.61,220.94,220.45,220.79,78818.0,220.61,220.94,220.45,220.79,78818.0
2022-01-20 12:00:00,220.89,221.04,220.13,220.18,92802.0,220.89,221.04,220.13,220.18,92802.0
2022-01-20 12:10:00,220.13,220.44,219.61,219.61,55823.0,220.13,220.44,219.61,219.61,55823.0
2022-01-20 12:20:00,219.57,220.1,219.56,220.05,71352.0,219.57,220.1,219.56,220.05,71352.0
2022-01-20 12:30:00,220.09,220.89,220.04,220.69,87753.0,220.09,220.89,220.04,220.69,87753.0
2022-01-20 12:40:00,220.77,220.83,220.16,220.21,77420.0,220.77,220.83,220.16,220.21,77420.0
2022-01-20 12:50:00,220.18,220.28,219.62,219.72,71518.0,220.18,220.28,219.62,219.72,71518.0
2022-01-20 13:00:00,219.75,219.81,219.21,219.35,57285.0,219.75,219.81,219.21,219.35,57285.0
2022-01-20 13:10:00,219.35,219.9,219.12,219.45,48659.0,219.35,219.9,219.12,219.45,48659.0
2022-01-20 13:20:00,219.41,219.82,219.22,219.66,46338.0,219.41,219.82,219.22,219.66,46338.0
2022-01-20 13:30:00,219.75,219.8,219.15,219.48,33397.0,219.75,219.8,219.15,219.48,33397.0
2022-01-20 13:40:00,219.39,219.6,219.18,219.33,27482.0,219.39,219.6,219.18,219.33,27482.0
2022-01-20 13:50:00,219.36,219.64,219.15,219.28,42672.0,219.36,219.64,219.15,219.28,42672.0
2022-01-20 14:00:00,219.34,220.16,219.31,220.11,95076.0,219.34,220.16,219.31,220.11,95076.0
2022-01-20 14:10:00,220.02,220.14,218.57,218.94,94211.0,220.02,220.14,218.57,218.94,94211.0
2022-01-20 14:20:00,218.96,219.1,218.22,218.27,86068.0,218.96,219.1,218.22,218.27,86068.0
2022-01-20 14:30:00,218.14,218.58,217.95,218.56,74955.0,218.14,218.58,217.95,218.56,74955.0
2022-01-20 14:40:00,218.59,218.75,218.21,218.59,72462.0,218.59,218.75,218.21,218.59,72462.0
2022-01-20 14:50:00,218.59,218.83,218.02,218.07,68239.0,218.59,218.83,218.02,218.07,68239.0
2022-01-20 15:00:00,218.06,218.32,217.11,217.26,93741.0,218.06,218.32,217.11,217.26,93741.0
2022-01-20 15:10:00,217.22,217.61,217.07,217.54,76695.0,217.22,217.61,217.07,217.54,76695.0
2022-01-20 15:20:00,217.55,217.59,216.46,216.62,106735.0,217.55,217.59,216.46,216.62,106735.0
2022-01-20 15:30:00,216.65,216.65,215.24,215.59,204170.0,216.65,216.65,215.24,215.59,204170.0
2022-01-20 15:40:00,215.58,215.91,214.47,214.59,235635.0,215.58,215.91,214.47,214.59,235635.0
2022-01-20 15:50:00,214.53,214.82,213.42,213.98,615652.0,214.53,214.82,213.42,213.98,615652.0
2022-01-21 09:30:00,213.79,213.79,209.73,210.26,808924.0,213.79,213.79,209.73,210.26,808924.0
2022-01-21 09:40:00,210.09,210.09,207.6,208.25,441996.0,210.09,210.09,207.6,208.25,441996.0
2022-01-21 09:50:00,208.19,208.6,206.57,207.54,393448.0,208.19,208.6,206.57,207.54,393448.0
2022-01-21 10:00:00,207.48,208.52,206.53,207.17,304861.0,207.48,208.52,206.53,207.17,304861.0
2022-01-21 10:10:00,207.16,207.25,205.47,205.48,281405.0,207.16,207.25,205.47,205.48,281405.0
2022-01-21 10:20:00,205.47,207.44,204.57,207.0,324523.0,205.47,207.44,204.57,207.0,324523.0
2022-01-21 10:30:00,206.87,209.33,206.78,208.22,415237.0,206.87,209.33,206.78,208.22,415237.0
2022-01-21 10:40:00,208.25,209.3,207.85,209.19,224877.0,208.25,209.3,207.85,209.19,224877.0
2022-01-21 10:50:00,209.24,209.98,208.76,209.13,183067.0,209.24,209.98,208.76,209.13,183067.0
2022-01-21 11:00:00,209.27,209.49,208.06,209.45,176486.0,209.27,209.49,208.06,209.45,176486.0
2022-01-21 11:10:00,209.47,209.89,208.62,209.53,130398.0,209.47,209.89,208.62,209.53,130398.0
2022-01-21 11:20:00,209.48,210.48,209.47,210.43,157134.0,209.48,210.48,209.47,210.43,157134.0
2022-01-21 11:30:00,210.37,210.44,208.86,208.94,151478.0,210.37,210.44,208.86,208.94,151478.0
2022-01-21 11:40:00,208.98,209.45,208.5,208.72,93796.0,208.98,209.45,208.5,208.72,93796.0
2022-01-21 11:50:00,208.68,208.83,208.0,208.62,142898.0,208.68,208.83,208.0,208.62,142898.0
2022-01-21 12:00:00,208.49,209.13,207.94,208.53,82373.0,208.49,209.13,207.94,208.53,82373.0
2022-01-21 12:10:00,208.43,208.43,207.3,207.39,107139.0,208.43,208.43,207.3,207.39,107139.0
2022-01-21 12:20:00,207.27,208.39,207.02,208.29,166395.0,207.27,208.39,207.02,208.29,166395.0
2022-01-21 12:30:00,208.26,208.46,207.05,207.67,121156.0,208.26,208.46,207.05,207.67,121156.0
2022-01-21 12:40:00,207.65,208.19,207.23,207.26,123908.0,207.65,208.19,207.23,207.26,123908.0
2022-01-21 12:50:00,207.25,207.94,207.12,207.77,94018.0,207.25,207.94,207.12,207.77,94018.0
2022-01-21 13:00:00,207.76,208.1,207.14,207.44,64708.0,207.76,208.1,207.14,207.44,64708.0
2022-01-21 13:10:00,207.52,208.42,207.38,207.46,64587.0,207.52,208.42,207.38,207.46,64587.0
2022-01-21 13:20:00,207.41,207.42,206.62,206.88,119144.0,207.41,207.42,206.62,206.88,119144.0
2022-01-21 13:30:00,206.82,207.82,206.72,207.48,85660.0,206.82,207.82,206.72,207.48,85660.0
2022-01-21 13:40:00,207.5,208.02,207.41,208.01,67328.0,207.5,208.02,207.41,208.01,67328.0
2022-01-21 13:50:00,207.97,208.4,207.22,207.48,61792.0,207.97,208.4,207.22,207.48,61792.0
2022-01-21 14:00:00,207.5,208.42,207.25,207.9,80811.0,207.5,208.42,207.25,207.9,80811.0
2022-01-21 14:10:00,207.97,208.59,207.7,207.9,75078.0,207.97,208.59,207.7,207.9,75078.0
2022-01-21 14:20:00,207.88,208.2,207.24,207.31,77177.0,207.88,208.2,207.24,207.31,77177.0
2022-01-21 14:30:00,207.3,207.8,206.92,207.7,117221.0,207.3,207.8,206.92,207.7,117221.0
2022-01-21 14:40:00,207.7,208.0,207.16,207.34,70607.0,207.7,208.0,207.16,207.34,70607.0
2022-01-21 14:50:00,207.34,207.34,206.22,206.26,105278.0,207.34,207.34,206.22,206.26,105278.0
2022-01-21 15:00:00,206.23,206.47,205.72,205.88,174907.0,206.23,206.47,205.72,205.88,174907.0
2022-01-21 15:10:00,205.88,206.55,205.52,206.13,166477.0,205.88,206.55,205.52,206.13,166477.0
2022-01-21 15:20:00,206.16,206.17,205.13,205.31,126578.0,206.16,206.17,205.13,205.31,126578.0
2022-01-21 15:30:00,205.28,206.5,205.2,206.44,295125.0,205.28,206.5,205.2,206.44,295125.0
2022-01-21 15:40:00,206.47,207.14,206.3,206.56,205880.0,206.47,207.14,206.3,206.56,205880.0
2022-01-21 15:50:00,206.59,206.59,205.3,205.36,603151.0,206.59,206.59,205.3,205.36,603151.0
2022-01-24 09:30:00,199.85,201.22,197.77,200.35,652449.0,199.85,201.22,197.77,200.35,652449.0
2022-01-24 09:40:00,200.37,200.75,197.61,197.86,291381.0,200.37,200.75,197.61,197.86,291381.0
2022-01-24 09:50:00,197.78,198.65,197.0,197.49,297626.0,197.78,198.65,197.0,197.49,297626.0
2022-01-24 10:00:00,197.45,198.64,194.9,194.97,423323.0,197.45,198.64,194.9,194.97,423323.0
2022-01-24 10:10:00,194.99,195.66,193.94,193.96,348347.0,194.99,195.66,193.94,193.96,348347.0
2022-01-24 10:20:00,193.94,196.43,193.94,195.8,237793.0,193.94,196.43,193.94,195.8,237793.0
2022-01-24 10:30:00,195.79,198.3,195.74,198.01,353064.0,195.79,198.3,195.74,198.01,353064.0
2022-01-24 10:40:00,197.91,199.26,197.36,198.29,233809.0,197.91,199.26,197.36,198.29,233809.0
2022-01-24 10:50:00,198.37,198.76,197.25,197.54,197375.0,198.37,198.76,197.25,197.54,197375.0
2022-01-24 11:00:00,197.54,197.76,196.45,196.89,128620.0,197.54,197.76,196.45,196.89,128620.0
2022-01-24 11:10:00,196.97,197.05,196.04,196.63,116312.0,196.97,197.05,196.04,196.63,116312.0
2022-01-24 11:20:00,196.63,196.93,195.6,196.7,123445.0,196.63,196.93,195.6,196.7,123445.0
2022-01-24 11:30:00,196.75,197.22,195.22,195.27,154878.0,196.75,197.22,195.22,195.27,154878.0
2022-01-24 11:40:00,195.39,195.51,194.12,194.21,193870.0,195.39,195.51,194.12,194.21,193870.0
2022-01-24 11:50:00,194.27,196.06,194.24,195.27,178123.0,194.27,196.06,194.24,195.27,178123.0
2022-01-24 12:00:00,195.22,195.47,194.12,194.24,134138.0,195.22,195.47,194.12,194.24,134138.0
2022-01-24 12:10:00,194.24,194.49,192.59,193.37,263246.0,194.24,194.49,192.59,193.37,263246.0
2022-01-24 12:20:00,193.36,193.97,192.51,193.35,228148.0,193.36,193.97,192.51,193.35,228148.0
2022-01-24 12:30:00,193.39,193.73,192.55,193.43,169002.0,193.39,193.73,192.55,193.43,169002.0
2022-01-24 12:40:00,193.28,194.19,192.8,194.04,214198.0,193.28,194.19,192.8,194.04,214198.0
2022-01-24 12:50:00,193.97,195.73,193.54,195.65,286335.0,193.97,195.73,193.54,195.65,286335.0
2022-01-24 13:00:00,195.6,196.84,195.2,196.42,211887.0,195.6,196.84,195.2,196.42,211887.0
2022-01-24 13:10:00,196.43,197.57,195.94,197.36,198628.0,196.43,197.57,195.94,197.36,198628.0
2022-01-24 13:20:00,197.35,197.49,195.54,195.94,189304.0,197.35,197.49,195.54,195.94,189304.0
2022-01-24 13:30:00,195.88,197.5,195.65,197.39,138974.0,195.88,197.5,195.65,197.39,138974.0
2022-01-24 13:40:00,197.41,198.2,196.66,198.15,127090.0,197.41,198.2,196.66,198.15,127090.0
2022-01-24 13:50:00,198.25,199.18,197.83,199.14,159155.0,198.25,199.18,197.83,199.14,159155.0
2022-01-24 14:00:00,199.15,200.55,199.0,200.19,322867.0,199.15,200.55,199.0,200.19,322867.0
2022-01-24 14:10:00,200.15,200.65,198.31,198.75,174695.0,200.15,200.65,198.31,198.75,174695.0
2022-01-24 14:20:00,198.84,199.47,198.01,198.49,160636.0,198.84,199.47,198.01,198.49,160636.0
2022-01-24 14:30:00,198.4,199.11,197.25,197.62,132590.0,198.4,199.11,197.25,197.62,132590.0
2022-01-24 14:40:00,197.57,197.63,196.67,197.29,120832.0,197.57,197.63,196.67,197.29,120832.0
2022-01-24 14:50:00,197.36,198.78,197.08,198.62,118223.0,197.36,198.78,197.08,198.62,118223.0
2022-01-24 15:00:00,198.67,199.61,198.51,199.24,104460.0,198.67,199.61,198.51,199.24,104460.0
2022-01-24 15:10:00,199.24,200.54,199.09,199.42,173396.0,199.24,200.54,199.09,199.42,173396.0
2022-01-24 15:20:00,199.36,200.82,199.35,200.4,138967.0,199.36,200.82,199.35,200.4,138967.0
2022-01-24 15:30:00,200.28,202.29,200.1,202.12,286563.0,200.28,202.29,200.1,202.12,286563.0
2022-01-24 15:40:00,202.1,202.97,201.14,202.97,280812.0,202.1,202.97,201.14,202.97,280812.0
2022-01-24 15:50:00,203.0,204.8,202.97,204.15,547654.0,203.0,204.8,202.97,204.15,547654.0
2022-01-25 09:30:00,200.1,202.02,198.75,201.63,476735.0,200.1,202.02,198.75,201.63,476735.0
2022-01-25 09:40:00,201.51,202.34,199.21,199.27,222179.0,201.51,202.34,199.21,199.27,222179.0
2022-01-25 09:50:00,199.27,200.04,197.98,198.69,197791.0,199.27,200.04,197.98,198.69,197791.0
2022-01-25 10:00:00,198.65,198.99,197.55,198.59,155046.0,198.65,198.99,197.55,198.59,155046.0
2022-01-25 10:10:00,198.73,199.92,197.58,199.73,139495.0,198.73,199.92,197.58,199.73,139495.0
2022-01-25 10:20:00,199.59,201.32,199.02,201.32,218423.0,199.59,201.32,199.02,201.32,218423.0
2022-01-25 10:30:00,201.39,201.8,200.3,200.97,152530.0,201.39,201.8,200.3,200.97,152530.0
2022-01-25 10:40:00,201.02,202.57,200.61,202.31,174344.0,201.02,202.57,200.61,202.31,174344.0
2022-01-25 10:50:00,202.39,202.8,200.69,200.81,160429.0,202.39,202.8,200.69,200.81,160429.0
2022-01-25 11:00:00,200.74,201.24,199.65,200.1,171484.0,200.74,201.24,199.65,200.1,171484.0
2022-01-25 11:10:00,200.13,201.49,199.73,201.45,117141.0,200.13,201.49,199.73,201.45,117141.0
2022-01-25 11:20:00,201.29,202.02,201.0,201.25,88007.0,201.29,202.02,201.0,201.25,88007.0
2022-01-25 11:30:00,201.13,201.35,199.58,199.85,107574.0,201.13,201.35,199.58,199.85,107574.0
2022-01-25 11:40:00,199.81,201.62,199.58,201.24,115928.0,199.81,201.62,199.58,201.24,115928.0
2022-01-25 11:50:00,201.24,201.85,200.1,200.31,106915.0,201.24,201.85,200.1,200.31,106915.0
2022-01-25 12:00:00,200.22,201.44,200.0,201.01,99447.0,200.22,201.44,200.0,201.01,99447.0
2022-01-25 12:10:00,201.06,201.68,200.27,200.81,101749.0,201.06,201.68,200.27,200.81,101749.0
2022-01-25 12:20:00,200.93,202.24,200.65,201.56,94861.0,200.93,202.24,200.65,201.56,94861.0
2022-01-25 12:30:00,201.59,201.59,200.41,200.62,97994.0,201.59,201.59,200.41,200.62,97994.0
2022-01-25 12:40:00,200.5,200.77,199.85,199.95,65224.0,200.5,200.77,199.85,199.95,65224.0
2022-01-25 12:50:00,200.06,200.55,199.57,200.55,83137.0,200.06,200.55,199.57,200.55,83137.0
2022-01-25 13:00:00,200.6,200.75,199.84,200.27,104386.0,200.6,200.75,199.84,200.27,104386.0
2022-01-25 13:10:00,200.26,201.07,200.25,200.86,60258.0,200.26,201.07,200.25,200.86,60258.0
2022-01-25 13:20:00,200.76,201.68,200.21,201.49,90487.0,200.76,201.68,200.21,201.49,90487.0
2022-01-25 13:30:00,201.44,202.24,201.13,202.24,97569.0,201.44,202.24,201.13,202.24,97569.0
2022-01-25 13:40:00,202.25,202.73,201.7,202.49,69957.0,202.25,202.73,201.7,202.49,69957.0
2022-01-25 13:50:00,202.61,203.4,202.47,203.27,112413.0,202.61,203.4,202.47,203.27,112413.0
2022-01-25 14:00:00,203.33,203.39,202.58,202.88,122923.0,203.33,203.39,202.58,202.88,122923.0
2022-01-25 14:10:00,202.91,203.94,202.88,203.77,108858.0,202.91,203.94,202.88,203.77,108858.0
2022-01-25 14:20:00,203.82,204.26,203.49,204.0,121964.0,203.82,204.26,203.49,204.0,121964.0
2022-01-25 14:30:00,204.02,204.07,203.19,203.66,93535.0,204.02,204.07,203.19,203.66,93535.0
2022-01-25 14:40:00,203.7,205.15,203.68,204.86,181836.0,203.7,205.15,203.68,204.86,181836.0
2022-01-25 14:50:00,204.86,205.61,204.74,205.38,111992.0,204.86,205.61,204.74,205.38,111992.0
2022-01-25 15:00:00,205.37,205.47,204.17,204.39,160629.0,205.37,205.47,204.17,204.39,160629.0
2022-01-25 15:10:00,204.43,205.5,203.95,205.41,124351.0,204.43,205.5,203.95,205.41,124351.0
2022-01-25 15:20:00,205.36,205.63,203.38,203.71,221612.0,205.36,205.63,203.38,203.71,221612.0
2022-01-25 15:30:00,203.68,204.48,203.26,204.4,182677.0,203.68,204.48,203.26,204.4,182677.0
2022-01-25 15:40:00,204.41,204.89,203.98,204.18,236614.0,204.41,204.89,203.98,204.18,236614.0
2022-01-25 15:50:00,203.93,204.28,203.24,204.09,447822.0,203.93,204.28,203.24,204.09,447822.0
2022-01-26 09:30:00,206.19,206.22,199.17,199.48,1033469.0,206.19,206.22,199.17,199.48,1033469.0
2022-01-26 09:40:00,199.5,200.89,197.87,200.8,760119.0,199.5,200.89,197.87,200.8,760119.0
2022-01-26 09:50:00,200.8,201.7,199.82,200.39,491113.0,200.8,201.7,199.82,200.39,491113.0
2022-01-26 10:00:00,200.37,201.85,200.24,200.55,272625.0,200.37,201.85,200.24,200.55,272625.0
2022-01-26 10:10:00,200.53,200.53,199.29,200.19,437498.0,200.53,200.53,199.29,200.19,437498.0
2022-01-26 10:20:00,200.06,200.36,197.74,198.39,387259.0,200.06,200.36,197.74,198.39,387259.0
2022-01-26 10:30:00,198.45,198.92,197.7,197.89,368375.0,198.45,198.92,197.7,197.89,368375.0
2022-01-26 10:40:00,197.95,198.36,196.52,197.05,327760.0,197.95,198.36,196.52,197.05,327760.0
2022-01-26 10:50:00,197.06,197.7,196.53,196.57,270998.0,197.06,197.7,196.53,196.57,270998.0
2022-01-26 11:00:00,196.52,197.08,195.77,196.75,426994.0,196.52,197.08,195.77,196.75,426994.0
2022-01-26 11:10:00,196.7,198.64,196.65,197.94,427415.0,196.7,198.64,196.65,197.94,427415.0
2022-01-26 11:20:00,197.94,199.38,197.79,199.03,272750.0,197.94,199.38,197.79,199.03,272750.0
2022-01-26 11:30:00,199.08,199.47,197.18,197.49,269654.0,199.08,199.47,197.18,197.49,269654.0
2022-01-26 11:40:00,197.5,197.94,196.53,196.55,280697.0,197.5,197.94,196.53,196.55,280697.0
2022-01-26 11:50:00,196.56,197.18,196.17,197.01,250998.0,196.56,197.18,196.17,197.01,250998.0
2022-01-26 12:00:00,197.01,198.0,196.9,197.94,303141.0,197.01,198.0,196.9,197.94,303141.0
2022-01-26 12:10:00,198.0,198.17,197.5,197.55,302138.0,198.0,198.17,197.5,197.55,302138.0
2022-01-26 12:20:00,197.58,197.88,196.94,197.15,189020.0,197.58,197.88,196.94,197.15,189020.0
2022-01-26 12:30:00,197.19,197.78,196.92,197.59,146604.0,197.19,197.78,196.92,197.59,146604.0
2022-01-26 12:40:00,197.54,198.25,197.53,198.02,220752.0,197.54,198.25,197.53,198.02,220752.0
2022-01-26 12:50:00,198.02,199.2,197.79,198.79,248372.0,198.02,199.2,197.79,198.79,248372.0
2022-01-26 13:00:00,198.77,198.81,197.88,198.55,164250.0,198.77,198.81,197.88,198.55,164250.0
2022-01-26 13:10:00,198.57,198.87,197.96,198.09,110926.0,198.57,198.87,197.96,198.09,110926.0
2022-01-26 13:20:00,198.05,198.12,197.57,197.93,164438.0,198.05,198.12,197.57,197.93,164438.0
2022-01-26 13:30:00,197.96,197.99,197.25,197.54,112381.0,197.96,197.99,197.25,197.54,112381.0
2022-01-26 13:40:00,197.58,198.5,197.5,198.5,122088.0,197.58,198.5,197.5,198.5,122088.0
2022-01-26 13:50:00,198.5,198.99,198.16,198.7,116844.0,198.5,198.99,198.16,198.7,116844.0
2022-01-26 14:00:00,198.7,200.85,198.63,198.66,394172.0,198.7,200.85,198.63,198.66,394172.0
2022-01-26 14:10:00,198.84,199.04,196.75,197.38,278865.0,198.84,199.04,196.75,197.38,278865.0
2022-01-26 14:20:00,197.37,199.13,197.1,198.92,164500.0,197.37,199.13,197.1,198.92,164500.0
2022-01-26 14:30:00,198.93,198.97,196.66,197.9,290238.0,198.93,198.97,196.66,197.9,290238.0
2022-01-26 14:40:00,197.91,198.15,194.6,194.88,502184.0,197.91,198.15,194.6,194.88,502184.0
2022-01-26 14:50:00,194.91,195.98,194.55,195.35,341205.0,194.91,195.98,194.55,195.35,341205.0
2022-01-26 15:00:00,195.36,195.36,192.38,192.41,520427.0,195.36,195.36,192.38,192.41,520427.0
2022-01-26 15:10:00,192.39,194.24,192.39,193.18,406078.0,192.39,194.24,192.39,193.18,406078.0
2022-01-26 15:20:00,193.17,194.29,191.92,193.94,441300.0,193.17,194.29,191.92,193.94,441300.0
2022-01-26 15:30:00,193.9,194.83,193.25,194.22,422891.0,193.9,194.83,193.25,194.22,422891.0
2022-01-26 15:40:00,194.22,195.22,193.4,194.09,354864.0,194.22,195.22,193.4,194.09,354864.0
2022-01-26 15:50:00,194.05,194.42,193.25,194.22,692411.0,194.05,194.42,193.25,194.22,692411.0
2022-01-27 09:30:00,196.38,197.98,195.28,196.82,617171.0,196.38,197.98,195.28,196.82,617171.0
2022-01-27 09:40:00,196.78,199.19,196.61,199.04,407708.0,196.78,199.19,196.61,199.04,407708.0
2022-01-27 09:50:00,198.98,199.71,197.63,198.48,589978.0,198.98,199.71,197.63,198.48,589978.0
2022-01-27 10:00:00,198.38,199.55,197.73,198.64,280345.0,198.38,199.55,197.73,198.64,280345.0
2022-01-27 10:10:00,198.71,199.48,197.02,197.18,206664.0,198.71,199.48,197.02,197.18,206664.0
2022-01-27 10:20:00,197.17,197.39,195.93,196.0,192455.0,197.17,197.39,195.93,196.0,192455.0
2022-01-27 10:30:00,195.95,196.7,195.13,195.18,193985.0,195.95,196.7,195.13,195.18,193985.0
2022-01-27 10:40:00,195.39,196.18,194.73,195.66,232326.0,195.39,196.18,194.73,195.66,232326.0
2022-01-27 10:50:00,195.58,195.85,194.27,194.91,243523.0,195.58,195.85,194.27,194.91,243523.0
2022-01-27 11:00:00,194.85,195.25,193.35,193.43,208969.0,194.85,195.25,193.35,193.43,208969.0
2022-01-27 11:10:00,193.51,195.0,193.45,194.42,161816.0,193.51,195.0,193.45,194.42,161816.0
2022-01-27 11:20:00,194.38,194.94,193.67,194.43,174106.0,194.38,194.94,193.67,194.43,174106.0
2022-01-27 11:30:00,194.38,195.25,194.02,194.12,202108.0,194.38,195.25,194.02,194.12,202108.0
2022-01-27 11:40:00,194.23,194.93,193.71,194.31,144070.0,194.23,194.93,193.71,194.31,144070.0
2022-01-27 11:50:00,194.42,194.66,193.99,194.2,74491.0,194.42,194.66,193.99,194.2,74491.0
2022-01-27 12:00:00,194.15,194.36,193.21,193.28,141629.0,194.15,194.36,193.21,193.28,141629.0
2022-01-27 12:10:00,193.31,193.84,192.42,192.76,161578.0,193.31,193.84,192.42,192.76,161578.0
2022-01-27 12:20:00,192.74,192.8,192.02,192.31,119611.0,192.74,192.8,192.02,192.31,119611.0
2022-01-27 12:30:00,192.26,192.42,191.21,191.41,183856.0,192.26,192.42,191.21,191.41,183856.0
2022-01-27 12:40:00,191.39,191.69,190.9,190.94,152983.0,191.39,191.69,190.9,190.94,152983.0
2022-01-27 12:50:00,190.98,191.85,190.84,191.05,158788.0,190.98,191.85,190.84,191.05,158788.0
2022-01-27 13:00:00,191.04,191.62,190.03,190.54,219587.0,191.04,191.62,190.03,190.54,219587.0
2022-01-27 13:10:00,190.56,191.07,190.07,190.42,159775.0,190.56,191.07,190.07,190.42,159775.0
2022-01-27 13:20:00,190.42,190.46,188.75,188.79,338922.0,190.42,190.46,188.75,188.79,338922.0
2022-01-27 13:30:00,188.78,190.06,188.71,189.18,199223.0,188.78,190.06,188.71,189.18,199223.0
2022-01-27 13:40:00,189.13,189.78,188.79,189.49,169541.0,189.13,189.78,188.79,189.49,169541.0
2022-01-27 13:50:00,189.47,190.31,189.21,189.82,146684.0,189.47,190.31,189.21,189.82,146684.0
2022-01-27 14:00:00,189.75,191.36,189.75,191.0,169810.0,189.75,191.36,189.75,191.0,169810.0
2022-01-27 14:10:00,191.01,191.31,190.09,190.25,119281.0,191.01,191.31,190.09,190.25,119281.0
2022-01-27 14:20:00,190.26,190.29,188.86,189.51,158179.0,190.26,190.29,188.86,189.51,158179.0
2022-01-27 14:30:00,189.54,189.98,189.1,189.96,140671.0,189.54,189.98,189.1,189.96,140671.0
2022-01-27 14:40:00,189.94,191.19,189.88,190.6,169797.0,189.94,191.19,189.88,190.6,169797.0
2022-01-27 14:50:00,190.59,190.6,189.03,189.72,133640.0,190.59,190.6,189.03,189.72,133640.0
2022-01-27 15:00:00,189.72,190.6,189.71,189.83,140145.0,189.72,190.6,189.71,189.83,140145.0
2022-01-27 15:10:00,189.81,189.94,188.67,189.24,253519.0,189.81,189.94,188.67,189.24,253519.0
2022-01-27 15:20:00,189.24,189.9,188.64,189.65,199230.0,189.24,189.9,188.64,189.65,199230.0
2022-01-27 15:30:00,189.65,189.98,189.21,189.36,167980.0,189.65,189.98,189.21,189.36,167980.0
2022-01-27 15:40:00,189.34,190.94,189.18,190.03,297343.0,189.34,190.94,189.18,190.03,297343.0
2022-01-27 15:50:00,190.11,190.15,189.58,189.75,423525.0,190.11,190.15,189.58,189.75,423525.0
2022-01-28 09:30:00,188.79,189.18,185.19,185.34,629689.0,188.79,189.18,185.19,185.34,629689.0
2022-01-28 09:40:00,185.48,186.98,185.08,185.47,378322.0,185.48,186.98,185.08,185.47,378322.0
2022-01-28 09:50:00,185.51,186.9,185.26,185.73,255612.0,185.51,186.9,185.26,185.73,255612.0
2022-01-28 10:00:00,185.7,186.07,185.06,185.93,223642.0,185.7,186.07,185.06,185.93,223642.0
2022-01-28 10:10:00,185.81,186.69,185.3,185.98,228948.0,185.81,186.69,185.3,185.98,228948.0
2022-01-28 10:20:00,185.92,186.31,184.66,185.3,326147.0,185.92,186.31,184.66,185.3,326147.0
2022-01-28 10:30:00,185.34,185.56,184.33,184.52,240639.0,185.34,185.56,184.33,184.52,240639.0
2022-01-28 10:40:00,184.4,185.0,183.77,184.83,320576.0,184.4,185.0,183.77,184.83,320576.0
2022-01-28 10:50:00,184.9,186.22,184.57,186.17,229745.0,184.9,186.22,184.57,186.17,229745.0
2022-01-28 11:00:00,186.19,186.6,185.44,186.12,217184.0,186.19,186.6,185.44,186.12,217184.0
2022-01-28 11:10:00,186.25,187.67,186.24,187.59,220819.0,186.25,187.67,186.24,187.59,220819.0
2022-01-28 11:20:00,187.62,188.2,187.15,187.93,219788.0,187.62,188.2,187.15,187.93,219788.0
2022-01-28 11:30:00,188.0,188.36,187.4,187.93,188319.0,188.0,188.36,187.4,187.93,188319.0
2022-01-28 11:40:00,187.94,188.88,187.68,188.33,136978.0,187.94,188.88,187.68,188.33,136978.0
2022-01-28 11:50:00,188.28,190.18,188.03,189.81,147597.0,188.28,190.18,188.03,189.81,147597.0
2022-01-28 12:00:00,189.76,189.99,189.34,189.75,127442.0,189.76,189.99,189.34,189.75,127442.0
2022-01-28 12:10:00,189.73,190.1,188.4,189.21,198207.0,189.73,190.1,188.4,189.21,198207.0
2022-01-28 12:20:00,189.21,189.21,187.88,188.48,151314.0,189.21,189.21,187.88,188.48,151314.0
2022-01-28 12:30:00,188.36,188.66,187.75,187.77,103965.0,188.36,188.66,187.75,187.77,103965.0
2022-01-28 12:40:00,187.81,188.25,187.22,187.35,107257.0,187.81,188.25,187.22,187.35,107257.0
2022-01-28 12:50:00,187.41,187.46,186.78,186.89,138955.0,187.41,187.46,186.78,186.89,138955.0
2022-01-28 13:00:00,186.88,188.11,186.85,188.11,82039.0,186.88,188.11,186.85,188.11,82039.0
2022-01-28 13:10:00,188.03,188.29,187.73,187.93,89200.0,188.03,188.29,187.73,187.93,89200.0
2022-01-28 13:20:00,188.0,188.12,187.0,187.5,86936.0,188.0,188.12,187.0,187.5,86936.0
2022-01-28 13:30:00,187.55,188.49,187.55,187.87,91985.0,187.55,188.49,187.55,187.87,91985.0
2022-01-28 13:40:00,187.83,188.01,187.33,187.41,86909.0,187.83,188.01,187.33,187.41,86909.0
2022-01-28 13:50:00,187.42,188.57,187.35,187.94,100335.0,187.42,188.57,187.35,187.94,100335.0
2022-01-28 14:00:00,187.91,188.6,187.53,187.53,112443.0,187.91,188.6,187.53,187.53,112443.0
2022-01-28 14:10:00,187.55,187.55,185.96,186.05,127172.0,187.55,187.55,185.96,186.05,127172.0
2022-01-28 14:20:00,186.09,186.15,185.29,185.34,127655.0,186.09,186.15,185.29,185.34,127655.0
2022-01-28 14:30:00,185.38,186.09,185.02,185.96,122708.0,185.38,186.09,185.02,185.96,122708.0
2022-01-28 14:40:00,185.98,187.08,185.98,187.06,114200.0,185.98,187.08,185.98,187.06,114200.0
2022-01-28 14:50:00,187.06,187.64,186.62,187.55,132700.0,187.06,187.64,186.62,187.55,132700.0
2022-01-28 15:00:00,187.66,188.26,187.31,187.8,103656.0,187.66,188.26,187.31,187.8,103656.0
2022-01-28 15:10:00,187.81,187.9,186.97,187.53,89471.0,187.81,187.9,186.97,187.53,89471.0
2022-01-28 15:20:00,187.51,188.49,187.34,188.18,129047.0,187.51,188.49,187.34,188.18,129047.0
2022-01-28 15:30:00,188.11,189.18,187.6,189.03,180849.0,188.11,189.18,187.6,189.03,180849.0
2022-01-28 15:40:00,189.04,189.96,188.94,189.88,180927.0,189.04,189.96,188.94,189.88,180927.0
2022-01-28 15:50:00,189.95,190.72,189.82,190.55,523975.0,189.95,190.72,189.82,190.55,523975.0
2022-01-31 09:30:00,190.73,192.82,190.0,192.64,490120.0,190.73,192.82,190.0,192.64,490120.0
2022-01-31 09:40:00,192.59,193.49,191.83,193.11,231874.0,192.59,193.49,191.83,193.11,231874.0
2022-01-31 09:50:00,193.1,193.55,192.44,193.23,247809.0,193.1,193.55,192.44,193.23,247809.0
2022-01-31 10:00:00,193.27,195.28,193.0,195.14,403880.0,193.27,195.28,193.0,195.14,403880.0
2022-01-31 10:10:00,195.14,196.06,195.04,195.81,237504.0,195.14,196.06,195.04,195.81,237504.0
2022-01-31 10:20:00,195.9,196.24,195.28,195.32,213690.0,195.9,196.24,195.28,195.32,213690.0
2022-01-31 10:30:00,195.37,196.79,195.35,196.39,186910.0,195.37,196.79,195.35,196.39,186910.0
2022-01-31 10:40:00,196.34,196.34,193.44,194.34,716467.0,196.34,196.34,193.44,194.34,716467.0
2022-01-31 10:50:00,194.34,195.85,194.33,195.74,362432.0,194.34,195.85,194.33,195.74,362432.0
2022-01-31 11:00:00,195.77,195.85,194.75,194.81,321568.0,195.77,195.85,194.75,194.81,321568.0
2022-01-31 11:10:00,194.8,194.8,192.89,193.06,376387.0,194.8,194.8,192.89,193.06,376387.0
2022-01-31 11:20:00,193.1,193.64,192.58,192.88,304022.0,193.1,193.64,192.58,192.88,304022.0
2022-01-31 11:30:00,192.9,193.25,192.47,192.85,219580.0,192.9,193.25,192.47,192.85,219580.0
2022-01-31 11:40:00,192.88,193.06,192.32,192.67,160267.0,192.88,193.06,192.32,192.67,160267.0
2022-01-31 11:50:00,192.69,193.94,192.45,193.87,284075.0,192.69,193.94,192.45,193.87,284075.0
2022-01-31 12:00:00,193.87,194.29,193.62,193.69,148255.0,193.87,194.29,193.62,193.69,148255.0
2022-01-31 12:10:00,193.72,195.17,193.72,195.04,147953.0,193.72,195.17,193.72,195.04,147953.0
2022-01-31 12:20:00,195.04,196.2,194.52,195.07,296477.0,195.04,196.2,194.52,195.07,296477.0
2022-01-31 12:30:00,195.08,195.46,194.66,195.31,128467.0,195.08,195.46,194.66,195.31,128467.0
2022-01-31 12:40:00,195.34,195.7,195.02,195.56,169089.0,195.34,195.7,195.02,195.56,169089.0
2022-01-31 12:50:00,195.58,196.25,195.48,196.17,169240.0,195.58,196.25,195.48,196.17,169240.0
2022-01-31 13:00:00,196.14,196.69,195.88,196.4,146610.0,196.14,196.69,195.88,196.4,146610.0
2022-01-31 13:10:00,196.43,199.17,196.08,199.04,939505.0,196.43,199.17,196.08,199.04,939505.0
2022-01-31 13:20:00,199.05,199.15,198.15,198.23,512341.0,199.05,199.15,198.15,198.23,512341.0
2022-01-31 13:30:00,198.28,199.3,197.7,198.71,395106.0,198.28,199.3,197.7,198.71,395106.0
2022-01-31 13:40:00,198.71,199.2,198.25,199.01,247760.0,198.71,199.2,198.25,199.01,247760.0
2022-01-31 13:50:00,199.07,199.25,198.61,198.81,264977.0,199.07,199.25,198.61,198.81,264977.0
2022-01-31 14:00:00,198.81,199.61,198.54,199.26,238182.0,198.81,199.61,198.54,199.26,238182.0
2022-01-31 14:10:00,199.22,199.79,199.22,199.53,224407.0,199.22,199.79,199.22,199.53,224407.0
2022-01-31 14:20:00,199.54,199.95,199.17,199.21,169832.0,199.54,199.95,199.17,199.21,169832.0
2022-01-31 14:30:00,199.21,199.49,198.91,199.27,169019.0,199.21,199.49,198.91,199.27,169019.0
2022-01-31 14:40:00,199.25,199.29,198.83,198.94,163183.0,199.25,199.29,198.83,198.94,163183.0
2022-01-31 14:50:00,198.98,199.25,198.42,199.13,223767.0,198.98,199.25,198.42,199.13,223767.0
2022-01-31 15:00:00,199.09,199.63,198.72,198.76,164379.0,199.09,199.63,198.72,198.76,164379.0
2022-01-31 15:10:00,198.77,198.9,197.58,197.71,235025.0,198.77,198.9,197.58,197.71,235025.0
2022-01-31 15:20:00,197.71,198.7,197.71,198.1,191220.0,197.71,198.7,197.71,198.1,191220.0
2022-01-31 15:30:00,198.03,199.02,197.95,198.5,219819.0,198.03,199.02,197.95,198.5,219819.0
2022-01-31 15:40:00,198.48,199.02,198.3,199.02,188331.0,198.48,199.02,198.3,199.02,188331.0
2022-01-31 15:50:00,199.03,200.34,199.03,200.24,695301.0,199.03,200.34,199.03,200.24,695301.0
2022-02-01 09:30:00,202.48,202.82,200.5,201.46,608579.0,202.48,202.82,200.5,201.46,608579.0
2022-02-01 09:40:00,201.39,203.22,200.49,202.83,378643.0,201.39,203.22,200.49,202.83,378643.0
2022-02-01 09:50:00,202.78,205.33,202.78,204.55,493622.0,202.78,205.33,202.78,204.55,493622.0
2022-02-01 10:00:00,204.55,204.59,200.92,202.33,435233.0,204.55,204.59,200.92,202.33,435233.0
2022-02-01 10:10:00,202.38,204.36,201.81,203.45,317410.0,202.38,204.36,201.81,203.45,317410.0
2022-02-01 10:20:00,203.45,205.03,203.45,204.24,264694.0,203.45,205.03,203.45,204.24,264694.0
2022-02-01 10:30:00,204.26,205.7,204.25,205.55,284957.0,204.26,205.7,204.25,205.55,284957.0
2022-02-01 10:40:00,205.57,206.27,204.31,204.69,372103.0,205.57,206.27,204.31,204.69,372103.0
2022-02-01 10:50:00,204.64,206.08,204.56,206.01,209448.0,204.64,206.08,204.56,206.01,209448.0
2022-02-01 11:00:00,205.99,206.95,205.52,206.59,317605.0,205.99,206.95,205.52,206.59,317605.0
2022-02-01 11:10:00,206.6,207.35,206.48,207.26,234305.0,206.6,207.35,206.48,207.26,234305.0
2022-02-01 11:20:00,207.3,207.46,206.45,207.02,253436.0,207.3,207.46,206.45,207.02,253436.0
2022-02-01 11:30:00,206.99,207.82,206.55,207.65,282172.0,206.99,207.82,206.55,207.65,282172.0
2022-02-01 11:40:00,207.61,208.36,207.18,208.1,235298.0,207.61,208.36,207.18,208.1,235298.0
2022-02-01 11:50:00,208.08,208.63,207.61,208.51,234831.0,208.08,208.63,207.61,208.51,234831.0
2022-02-01 12:00:00,208.49,208.5,207.69,207.85,200951.0,208.49,208.5,207.69,207.85,200951.0
2022-02-01 12:10:00,207.84,208.11,206.92,207.88,204289.0,207.84,208.11,206.92,207.88,204289.0
2022-02-01 12:20:00,207.88,208.0,207.45,207.67,129499.0,207.88,208.0,207.45,207.67,129499.0
2022-02-01 12:30:00,207.64,207.69,206.72,207.3,144242.0,207.64,207.69,206.72,207.3,144242.0
2022-02-01 12:40:00,207.26,207.78,207.24,207.33,116109.0,207.26,207.78,207.24,207.33,116109.0
2022-02-01 12:50:00,207.37,208.3,207.36,208.27,125687.0,207.37,208.3,207.36,208.27,125687.0
2022-02-01 13:00:00,208.28,208.58,208.08,208.47,138818.0,208.28,208.58,208.08,208.47,138818.0
2022-02-01 13:10:00,208.48,208.74,208.35,208.53,115853.0,208.48,208.74,208.35,208.53,115853.0
2022-02-01 13:20:00,208.56,208.89,208.07,208.75,141581.0,208.56,208.89,208.07,208.75,141581.0
2022-02-01 13:30:00,208.75,208.76,208.07,208.65,120428.0,208.75,208.76,208.07,208.65,120428.0
2022-02-01 13:40:00,208.6,208.89,208.5,208.82,120770.0,208.6,208.89,208.5,208.82,120770.0
2022-02-01 13:50:00,208.86,208.86,207.85,207.96,149884.0,208.86,208.86,207.85,207.96,149884.0
2022-02-01 14:00:00,207.97,208.37,207.68,207.99,135953.0,207.97,208.37,207.68,207.99,135953.0
2022-02-01 14:10:00,207.97,208.15,207.5,207.96,124346.0,207.97,208.15,207.5,207.96,124346.0
2022-02-01 14:20:00,207.94,207.97,207.36,207.85,120328.0,207.94,207.97,207.36,207.85,120328.0
2022-02-01 14:30:00,207.83,208.22,207.78,207.84,104370.0,207.83,208.22,207.78,207.84,104370.0
2022-02-01 14:40:00,207.92,207.97,207.67,207.77,104810.0,207.92,207.97,207.67,207.77,104810.0
2022-02-01 14:50:00,207.74,207.99,207.33,207.39,93431.0,207.74,207.99,207.33,207.39,93431.0
2022-02-01 15:00:00,207.37,208.44,207.32,208.41,178223.0,207.37,208.44,207.32,208.41,178223.0
2022-02-01 15:10:00,208.44,208.44,208.02,208.32,86230.0,208.44,208.44,208.02,208.32,86230.0
2022-02-01 15:20:00,208.34,208.66,208.12,208.44,135075.0,208.34,208.66,208.12,208.44,135075.0
2022-02-01 15:30:00,208.43,208.59,207.67,207.72,169155.0,208.43,208.59,207.67,207.72,169155.0
2022-02-01 15:40:00,207.73,208.7,207.69,208.69,175676.0,207.73,208.7,207.69,208.69,175676.0
2022-02-01 15:50:00,208.71,208.87,208.26,208.3,494202.0,208.71,208.87,208.26,208.3,494202.0
2022-02-02 09:30:00,205.43,206.8,204.48,206.28,506175.0,205.43,206.8,204.48,206.28,506175.0
2022-02-02 09:40:00,206.28,207.03,204.9,205.3,300670.0,206.28,207.03,204.9,205.3,300670.0
2022-02-02 09:50:00,205.2,206.69,205.17,205.48,181403.0,205.2,206.69,205.17,205.48,181403.0
2022-02-02 10:00:00,205.45,205.95,204.81,205.69,165345.0,205.45,205.95,204.81,205.69,165345.0
2022-02-02 10:10:00,205.73,206.28,204.86,205.47,188566.0,205.73,206.28,204.86,205.47,188566.0
2022-02-02 10:20:00,205.48,205.92,204.51,204.6,177145.0,205.48,205.92,204.51,204.6,177145.0
2022-02-02 10:30:00,204.53,205.0,203.76,204.36,198843.0,204.53,205.0,203.76,204.36,198843.0
2022-02-02 10:40:00,204.41,206.49,204.06,206.19,184198.0,204.41,206.49,204.06,206.19,184198.0
2022-02-02 10:50:00,206.19,206.26,204.93,205.28,114681.0,206.19,206.26,204.93,205.28,114681.0
2022-02-02 11:00:00,205.28,205.42,204.01,204.19,105675.0,205.28,205.42,204.01,204.19,105675.0
2022-02-02 11:10:00,204.23,204.36,203.6,204.21,142700.0,204.23,204.36,203.6,204.21,142700.0
2022-02-02 11:20:00,204.24,204.56,203.96,204.21,106530.0,204.24,204.56,203.96,204.21,106530.0
2022-02-02 11:30:00,204.2,204.3,203.21,203.38,98996.0,204.2,204.3,203.21,203.38,98996.0
2022-02-02 11:40:00,203.36,204.78,203.23,204.67,109617.0,203.36,204.78,203.23,204.67,109617.0
2022-02-02 11:50:00,204.73,205.55,204.72,205.53,121228.0,204.73,205.55,204.72,205.53,121228.0
2022-02-02 12:00:00,205.51,206.08,204.82,206.02,129775.0,205.51,206.08,204.82,206.02,129775.0
2022-02-02 12:10:00,206.01,206.25,205.59,205.85,91661.0,206.01,206.25,205.59,205.85,91661.0
2022-02-02 12:20:00,205.88,206.32,205.77,206.07,64181.0,205.88,206.32,205.77,206.07,64181.0
2022-02-02 12:30:00,206.1,206.78,205.85,206.61,149050.0,206.1,206.78,205.85,206.61,149050.0
2022-02-02 12:40:00,206.61,207.35,206.34,207.0,130093.0,206.61,207.35,206.34,207.0,130093.0
2022-02-02 12:50:00,207.04,207.17,206.64,207.1,112068.0,207.04,207.17,206.64,207.1,112068.0
2022-02-02 13:00:00,207.09,207.09,206.36,206.36,102480.0,207.09,207.09,206.36,206.36,102480.0
2022-02-02 13:10:00,206.42,207.4,206.07,207.31,78008.0,206.42,207.4,206.07,207.31,78008.0
2022-02-02 13:20:00,207.32,207.42,206.63,207.0,86708.0,207.32,207.42,206.63,207.0,86708.0
2022-02-02 13:30:00,207.01,207.57,206.96,207.39,89556.0,207.01,207.57,206.96,207.39,89556.0
2022-02-02 13:40:00,207.38,207.96,207.14,207.39,90404.0,207.38,207.96,207.14,207.39,90404.0
2022-02-02 13:50:00,207.3,207.53,207.0,207.34,63453.0,207.3,207.53,207.0,207.34,63453.0
2022-02-02 14:00:00,207.35,207.69,207.31,207.49,39770.0,207.35,207.69,207.31,207.49,39770.0
2022-02-02 14:10:00,207.52,207.65,206.75,207.16,95012.0,207.52,207.65,206.75,207.16,95012.0
2022-02-02 14:20:00,207.08,207.32,206.83,207.3,67659.0,207.08,207.32,206.83,207.3,67659.0
2022-02-02 14:30:00,207.26,208.04,207.26,207.43,94035.0,207.26,208.04,207.26,207.43,94035.0
2022-02-02 14:40:00,207.57,208.0,207.52,207.87,70170.0,207.57,208.0,207.52,207.87,70170.0
2022-02-02 14:50:00,207.91,207.99,207.68,207.76,73575.0,207.91,207.99,207.68,207.76,73575.0
2022-02-02 15:00:00,207.74,208.07,207.23,207.78,122580.0,207.74,208.07,207.23,207.78,122580.0
2022-02-02 15:10:00,207.75,208.24,207.55,208.22,124193.0,207.75,208.24,207.55,208.22,124193.0
2022-02-02 15:20:00,208.22,208.3,207.79,208.08,108504.0,208.22,208.3,207.79,208.08,108504.0
2022-02-02 15:30:00,208.08,208.08,207.68,207.84,93208.0,208.08,208.08,207.68,207.84,93208.0
2022-02-02 15:40:00,207.88,208.39,207.83,208.32,147753.0,207.88,208.39,207.83,208.32,147753.0
2022-02-02 15:50:00,208.34,208.34,207.5,207.52,339078.0,208.34,208.34,207.5,207.52,339078.0
2022-02-03 09:30:00,205.9,207.36,204.26,206.24,332750.0,205.9,207.36,204.26,206.24,332750.0
2022-02-03 09:40:00,206.38,206.89,205.41,205.41,129402.0,206.38,206.89,205.41,205.41,129402.0
2022-02-03 09:50:00,205.41,206.49,205.14,205.3,114999.0,205.41,206.49,205.14,205.3,114999.0
2022-02-03 10:00:00,205.21,205.82,204.65,205.52,141685.0,205.21,205.82,204.65,205.52,141685.0
2022-02-03 10:10:00,205.38,206.81,204.76,206.5,148543.0,205.38,206.81,204.76,206.5,148543.0
2022-02-03 10:20:00,206.53,206.78,204.96,205.49,179978.0,206.53,206.78,204.96,205.49,179978.0
2022-02-03 10:30:00,205.44,205.88,204.69,205.31,137267.0,205.44,205.88,204.69,205.31,137267.0
2022-02-03 10:40:00,205.31,206.39,205.17,205.59,123866.0,205.31,206.39,205.17,205.59,123866.0
2022-02-03 10:50:00,205.53,206.6,205.53,206.22,113840.0,205.53,206.6,205.53,206.22,113840.0
2022-02-03 11:00:00,206.23,206.97,205.69,206.91,89999.0,206.23,206.97,205.69,206.91,89999.0
2022-02-03 11:10:00,206.87,207.32,206.83,206.9,100904.0,206.87,207.32,206.83,206.9,100904.0
2022-02-03 11:20:00,206.9,207.34,206.55,207.0,90310.0,206.9,207.34,206.55,207.0,90310.0
2022-02-03 11:30:00,206.98,207.48,206.23,206.43,104938.0,206.98,207.48,206.23,206.43,104938.0
2022-02-03 11:40:00,206.43,206.54,206.14,206.27,67391.0,206.43,206.54,206.14,206.27,67391.0
2022-02-03 11:50:00,206.27,207.0,206.13,206.2,90341.0,206.27,207.0,206.13,206.2,90341.0
2022-02-03 12:00:00,206.14,206.53,205.39,205.96,88731.0,206.14,206.53,205.39,205.96,88731.0
2022-02-03 12:10:00,205.85,206.4,205.73,205.82,68683.0,205.85,206.4,205.73,205.82,68683.0
2022-02-03 12:20:00,205.75,206.77,205.68,206.44,51512.0,205.75,206.77,205.68,206.44,51512.0
2022-02-03 12:30:00,206.39,207.29,206.32,207.18,73566.0,206.39,207.29,206.32,207.18,73566.0
2022-02-03 12:40:00,207.19,207.29,206.25,206.65,76651.0,207.19,207.29,206.25,206.65,76651.0
2022-02-03 12:50:00,206.61,206.78,206.16,206.44,86058.0,206.61,206.78,206.16,206.44,86058.0
2022-02-03 13:00:00,206.38,206.41,206.1,206.1,49609.0,206.38,206.41,206.1,206.1,49609.0
2022-02-03 13:10:00,206.08,206.68,206.0,206.51,52061.0,206.08,206.68,206.0,206.51,52061.0
2022-02-03 13:20:00,206.49,207.39,206.46,207.29,93388.0,206.49,207.39,206.46,207.29,93388.0
2022-02-03 13:30:00,207.33,208.51,207.33,207.69,188760.0,207.33,208.51,207.33,207.69,188760.0
2022-02-03 13:40:00,207.72,207.99,207.46,207.9,103377.0,207.72,207.99,207.46,207.9,103377.0
2022-02-03 13:50:00,207.89,208.0,207.68,207.93,59198.0,207.89,208.0,207.68,207.93,59198.0
2022-02-03 14:00:00,207.88,209.1,207.86,208.87,193360.0,207.88,209.1,207.86,208.87,193360.0
2022-02-03 14:10:00,208.86,208.92,208.32,208.62,87418.0,208.86,208.92,208.32,208.62,87418.0
2022-02-03 14:20:00,208.63,208.71,207.6,207.74,85755.0,208.63,208.71,207.6,207.74,85755.0
2022-02-03 14:30:00,207.72,207.72,207.02,207.33,96379.0,207.72,207.72,207.02,207.33,96379.0
2022-02-03 14:40:00,207.19,207.3,206.44,206.94,130987.0,207.19,207.3,206.44,206.94,130987.0
2022-02-03 14:50:00,206.91,207.52,206.83,207.44,75668.0,206.91,207.52,206.83,207.44,75668.0
2022-02-03 15:00:00,207.47,207.64,206.97,207.05,72457.0,207.47,207.64,206.97,207.05,72457.0
2022-02-03 15:10:00,207.08,207.88,207.05,207.86,102352.0,207.08,207.88,207.05,207.86,102352.0
2022-02-03 15:20:00,207.87,208.16,207.11,207.37,95448.0,207.87,208.16,207.11,207.37,95448.0
2022-02-03 15:30:00,207.35,207.41,206.47,206.74,122599.0,207.35,207.41,206.47,206.74,122599.0
2022-02-03 15:40:00,206.72,207.07,206.54,206.68,142906.0,206.72,207.07,206.54,206.68,142906.0
2022-02-03 15:50:00,206.64,206.98,206.14,206.35,351603.0,206.64,206.98,206.14,206.35,351603.0
2022-02-04 09:30:00,205.0,206.12,203.1,204.11,325127.0,205.0,206.12,203.1,204.11,325127.0
2022-02-04 09:40:00,204.11,205.68,203.99,205.12,144512.0,204.11,205.68,203.99,205.12,144512.0
2022-02-04 09:50:00,205.13,205.3,204.06,204.62,94905.0,205.13,205.3,204.06,204.62,94905.0
2022-02-04 10:00:00,204.57,205.52,204.35,204.64,99696.0,204.57,205.52,204.35,204.64,99696.0
2022-02-04 10:10:00,204.66,206.06,204.04,205.85,126347.0,204.66,206.06,204.04,205.85,126347.0
2022-02-04 10:20:00,205.88,206.38,204.96,205.0,118817.0,205.88,206.38,204.96,205.0,118817.0
2022-02-04 10:30:00,204.99,205.68,204.15,204.46,112345.0,204.99,205.68,204.15,204.46,112345.0
2022-02-04 10:40:00,204.56,204.72,203.6,204.02,112018.0,204.56,204.72,203.6,204.02,112018.0
2022-02-04 10:50:00,203.93,204.41,203.67,203.74,98691.0,203.93,204.41,203.67,203.74,98691.0
2022-02-04 11:00:00,203.69,204.6,203.53,204.14,95265.0,203.69,204.6,203.53,204.14,95265.0
2022-02-04 11:10:00,204.05,204.2,203.4,204.1,125200.0,204.05,204.2,203.4,204.1,125200.0
2022-02-04 11:20:00,204.05,204.76,203.55,204.26,93450.0,204.05,204.76,203.55,204.26,93450.0
2022-02-04 11:30:00,204.24,205.51,204.1,205.4,99336.0,204.24,205.51,204.1,205.4,99336.0
2022-02-04 11:40:00,205.39,205.99,205.3,205.41,103047.0,205.39,205.99,205.3,205.41,103047.0
2022-02-04 11:50:00,205.41,205.72,205.11,205.15,72935.0,205.41,205.72,205.11,205.15,72935.0
2022-02-04 12:00:00,205.19,205.32,204.84,205.26,93265.0,205.19,205.32,204.84,205.26,93265.0
2022-02-04 12:10:00,205.19,205.76,204.84,205.35,52870.0,205.19,205.76,204.84,205.35,52870.0
2022-02-04 12:20:00,205.32,205.89,205.19,205.76,37013.0,205.32,205.89,205.19,205.76,37013.0
2022-02-04 12:30:00,205.88,206.1,205.46,205.96,51900.0,205.88,206.1,205.46,205.96,51900.0
2022-02-04 12:40:00,205.99,206.17,205.48,205.68,71251.0,205.99,206.17,205.48,205.68,71251.0
2022-02-04 12:50:00,205.68,206.08,205.34,206.03,115315.0,205.68,206.08,205.34,206.03,115315.0
2022-02-04 13:00:00,206.07,206.9,206.07,206.88,111705.0,206.07,206.9,206.07,206.88,111705.0
2022-02-04 13:10:00,206.85,207.58,206.43,206.48,107864.0,206.85,207.58,206.43,206.48,107864.0
2022-02-04 13:20:00,206.55,207.08,206.41,206.5,63044.0,206.55,207.08,206.41,206.5,63044.0
2022-02-04 13:30:00,206.62,206.68,206.21,206.53,48392.0,206.62,206.68,206.21,206.53,48392.0
2022-02-04 13:40:00,206.6,206.99,206.32,206.44,53771.0,206.6,206.99,206.32,206.44,53771.0
2022-02-04 13:50:00,206.48,207.05,206.48,207.02,50469.0,206.48,207.05,206.48,207.02,50469.0
2022-02-04 14:00:00,207.0,207.37,206.92,207.09,44034.0,207.0,207.37,206.92,207.09,44034.0
2022-02-04 14:10:00,207.12,207.15,206.44,206.44,50160.0,207.12,207.15,206.44,206.44,50160.0
2022-02-04 14:20:00,206.44,207.08,206.44,206.81,36353.0,206.44,207.08,206.44,206.81,36353.0
2022-02-04 14:30:00,206.84,207.26,206.66,207.06,68465.0,206.84,207.26,206.66,207.06,68465.0
2022-02-04 14:40:00,207.08,207.31,206.53,206.84,64674.0,207.08,207.31,206.53,206.84,64674.0
2022-02-04 14:50:00,206.8,207.44,206.8,207.29,55491.0,206.8,207.44,206.8,207.29,55491.0
2022-02-04 15:00:00,207.32,207.57,207.12,207.38,75556.0,207.32,207.57,207.12,207.38,75556.0
2022-02-04 15:10:00,207.39,208.04,207.39,207.72,120391.0,207.39,208.04,207.39,207.72,120391.0
2022-02-04 15:20:00,207.73,208.08,207.58,207.71,80822.0,207.73,208.08,207.58,207.71,80822.0
2022-02-04 15:30:00,207.73,208.25,207.72,207.75,99126.0,207.73,208.25,207.72,207.75,99126.0
2022-02-04 15:40:00,207.71,207.71,206.51,206.72,144734.0,207.71,207.71,206.51,206.72,144734.0
2022-02-04 15:50:00,206.76,207.12,206.35,206.44,285850.0,206.76,207.12,206.35,206.44,285850.0
2022-02-07 09:30:00,205.79,207.96,205.42,207.62,307134.0,205.79,207.96,205.42,207.62,307134.0
2022-02-07 09:40:00,207.63,208.24,206.93,207.05,194228.0,207.63,208.24,206.93,207.05,194228.0
2022-02-07 09:50:00,207.1,208.8,207.02,208.76,320264.0,207.1,208.8,207.02,208.76,320264.0
2022-02-07 10:00:00,208.76,210.47,208.65,210.47,678878.0,208.76,210.47,208.65,210.47,678878.0
2022-02-07 10:10:00,210.45,210.66,208.88,209.02,370658.0,210.45,210.66,208.88,209.02,370658.0
2022-02-07 10:20:00,209.09,210.47,208.83,210.26,307372.0,209.09,210.47,208.83,210.26,307372.0
2022-02-07 10:30:00,210.28,212.2,209.5,211.59,534579.0,210.28,212.2,209.5,211.59,534579.0
2022-02-07 10:40:00,211.61,211.9,210.92,211.88,325355.0,211.61,211.9,210.92,211.88,325355.0
2022-02-07 10:50:00,211.82,212.39,211.08,211.22,251457.0,211.82,212.39,211.08,211.22,251457.0
2022-02-07 11:00:00,211.19,211.38,210.2,210.31,222617.0,211.19,211.38,210.2,210.31,222617.0
2022-02-07 11:10:00,210.28,211.17,210.25,211.17,111141.0,210.28,211.17,210.25,211.17,111141.0
2022-02-07 11:20:00,211.22,211.5,210.83,211.2,136221.0,211.22,211.5,210.83,211.2,136221.0
2022-02-07 11:30:00,211.19,211.22,209.42,209.64,187002.0,211.19,211.22,209.42,209.64,187002.0
2022-02-07 11:40:00,209.64,210.58,209.42,210.39,156956.0,209.64,210.58,209.42,210.39,156956.0
2022-02-07 11:50:00,210.41,210.5,209.44,210.3,170317.0,210.41,210.5,209.44,210.3,170317.0
2022-02-07 12:00:00,210.28,210.4,209.68,209.68,72174.0,210.28,210.4,209.68,209.68,72174.0
2022-02-07 12:10:00,209.67,210.56,209.52,210.43,112453.0,209.67,210.56,209.52,210.43,112453.0
2022-02-07 12:20:00,210.4,210.96,210.09,210.19,114813.0,210.4,210.96,210.09,210.19,114813.0
2022-02-07 12:30:00,210.11,210.77,209.44,209.86,108256.0,210.11,210.77,209.44,209.86,108256.0
2022-02-07 12:40:00,209.86,211.12,209.86,210.98,116113.0,209.86,211.12,209.86,210.98,116113.0
2022-02-07 12:50:00,210.97,211.51,210.8,211.17,166578.0,210.97,211.51,210.8,211.17,166578.0
2022-02-07 13:00:00,211.26,212.12,211.07,212.12,165028.0,211.26,212.12,211.07,212.12,165028.0
2022-02-07 13:10:00,212.19,212.51,212.02,212.27,186927.0,212.19,212.51,212.02,212.27,186927.0
2022-02-07 13:20:00,212.26,212.6,211.96,212.38,172404.0,212.26,212.6,211.96,212.38,172404.0
2022-02-07 13:30:00,212.43,212.6,212.13,212.6,174960.0,212.43,212.6,212.13,212.6,174960.0
2022-02-07 13:40:00,212.6,212.91,212.33,212.42,144711.0,212.6,212.91,212.33,212.42,144711.0
2022-02-07 13:50:00,212.4,213.0,212.31,212.79,122696.0,212.4,213.0,212.31,212.79,122696.0
2022-02-07 14:00:00,212.81,213.26,212.67,213.02,170538.0,212.81,213.26,212.67,213.02,170538.0
2022-02-07 14:10:00,213.04,213.5,213.04,213.26,196553.0,213.04,213.5,213.04,213.26,196553.0
2022-02-07 14:20:00,213.26,214.06,213.13,214.03,223540.0,213.26,214.06,213.13,214.03,223540.0
2022-02-07 14:30:00,214.03,214.16,213.31,213.49,248322.0,214.03,214.16,213.31,213.49,248322.0
2022-02-07 14:40:00,213.49,213.94,213.37,213.75,159174.0,213.49,213.94,213.37,213.75,159174.0
2022-02-07 14:50:00,213.76,214.09,213.48,213.84,171532.0,213.76,214.09,213.48,213.84,171532.0
2022-02-07 15:00:00,213.81,214.37,213.42,213.85,291384.0,213.81,214.37,213.42,213.85,291384.0
2022-02-07 15:10:00,213.79,214.07,213.4,213.42,150589.0,213.79,214.07,213.4,213.42,150589.0
2022-02-07 15:20:00,213.43,213.65,212.52,212.59,232277.0,213.43,213.65,212.52,212.59,232277.0
2022-02-07 15:30:00,212.62,213.0,211.77,211.88,262268.0,212.62,213.0,211.77,211.88,262268.0
2022-02-07 15:40:00,211.9,212.22,211.4,211.52,311633.0,211.9,212.22,211.4,211.52,311633.0
2022-02-07 15:50:00,211.56,212.16,211.17,211.87,314979.0,211.56,212.16,211.17,211.87,314979.0
2022-02-08 09:30:00,212.68,212.98,210.76,212.37,355494.0,212.68,212.98,210.76,212.37,355494.0
2022-02-08 09:40:00,212.34,213.87,212.06,212.09,403170.0,212.34,213.87,212.06,212.09,403170.0
2022-02-08 09:50:00,212.21,212.66,210.8,211.06,197028.0,212.21,212.66,210.8,211.06,197028.0
2022-02-08 10:00:00,211.0,211.42,209.69,211.04,208498.0,211.0,211.42,209.69,211.04,208498.0
2022-02-08 10:10:00,210.96,211.92,210.71,210.92,182850.0,210.96,211.92,210.71,210.92,182850.0
2022-02-08 10:20:00,210.81,211.65,210.09,210.42,138479.0,210.81,211.65,210.09,210.42,138479.0
2022-02-08 10:30:00,210.33,211.0,209.84,210.73,158633.0,210.33,211.0,209.84,210.73,158633.0
2022-02-08 10:40:00,210.75,211.56,210.31,211.39,129403.0,210.75,211.56,210.31,211.39,129403.0
2022-02-08 10:50:00,211.35,211.59,210.82,211.43,102969.0,211.35,211.59,210.82,211.43,102969.0
2022-02-08 11:00:00,211.54,213.46,211.33,212.21,498215.0,211.54,213.46,211.33,212.21,498215.0
2022-02-08 11:10:00,212.24,212.77,211.71,212.45,176350.0,212.24,212.77,211.71,212.45,176350.0
2022-02-08 11:20:00,212.52,212.52,211.32,211.66,119668.0,212.52,212.52,211.32,211.66,119668.0
2022-02-08 11:30:00,211.68,212.54,211.51,212.1,142224.0,211.68,212.54,211.51,212.1,142224.0
2022-02-08 11:40:00,212.16,212.46,211.94,212.26,66866.0,212.16,212.46,211.94,212.26,66866.0
2022-02-08 11:50:00,212.25,212.41,211.96,212.36,104586.0,212.25,212.41,211.96,212.36,104586.0
2022-02-08 12:00:00,212.38,212.95,211.88,212.05,119802.0,212.38,212.95,211.88,212.05,119802.0
2022-02-08 12:10:00,212.05,212.1,211.38,211.52,89608.0,212.05,212.1,211.38,211.52,89608.0
2022-02-08 12:20:00,211.53,212.34,211.51,212.19,57721.0,211.53,212.34,211.51,212.19,57721.0
2022-02-08 12:30:00,212.23,212.73,212.2,212.48,70332.0,212.23,212.73,212.2,212.48,70332.0
2022-02-08 12:40:00,212.46,212.63,212.26,212.39,49032.0,212.46,212.63,212.26,212.39,49032.0
2022-02-08 12:50:00,212.35,212.67,212.2,212.33,52386.0,212.35,212.67,212.2,212.33,52386.0
2022-02-08 13:00:00,212.26,212.38,211.93,212.24,58576.0,212.26,212.38,211.93,212.24,58576.0
2022-02-08 13:10:00,212.22,212.5,211.95,212.16,51976.0,212.22,212.5,211.95,212.16,51976.0
2022-02-08 13:20:00,212.14,212.16,211.63,211.84,37491.0,212.14,212.16,211.63,211.84,37491.0
2022-02-08 13:30:00,211.8,212.42,211.68,212.12,63547.0,211.8,212.42,211.68,212.12,63547.0
2022-02-08 13:40:00,212.13,212.7,211.96,212.64,59058.0,212.13,212.7,211.96,212.64,59058.0
2022-02-08 13:50:00,212.59,212.83,212.32,212.81,69732.0,212.59,212.83,212.32,212.81,69732.0
2022-02-08 14:00:00,212.86,213.0,212.72,212.73,86623.0,212.86,213.0,212.72,212.73,86623.0
2022-02-08 14:10:00,212.73,212.79,212.27,212.56,55490.0,212.73,212.79,212.27,212.56,55490.0
2022-02-08 14:20:00,212.52,212.55,211.59,211.7,77364.0,212.52,212.55,211.59,211.7,77364.0
2022-02-08 14:30:00,211.69,212.21,211.49,211.56,100455.0,211.69,212.21,211.49,211.56,100455.0
2022-02-08 14:40:00,211.56,211.93,211.34,211.59,68451.0,211.56,211.93,211.34,211.59,68451.0
2022-02-08 14:50:00,211.61,212.12,211.56,211.93,56397.0,211.61,212.12,211.56,211.93,56397.0
2022-02-08 15:00:00,211.9,212.23,211.5,212.06,75915.0,211.9,212.23,211.5,212.06,75915.0
2022-02-08 15:10:00,212.05,212.75,212.05,212.54,107997.0,212.05,212.75,212.05,212.54,107997.0
2022-02-08 15:20:00,212.53,212.58,211.93,212.07,68845.0,212.53,212.58,211.93,212.07,68845.0
2022-02-08 15:30:00,212.14,212.83,212.07,212.48,136198.0,212.14,212.83,212.07,212.48,136198.0
2022-02-08 15:40:00,212.51,213.03,212.51,212.74,169658.0,212.51,213.03,212.51,212.74,169658.0
2022-02-08 15:50:00,212.74,213.76,212.48,213.27,413210.0,212.74,213.76,212.48,213.27,413210.0
2022-02-09 09:30:00,214.92,215.5,213.3,214.46,402891.0,214.92,215.5,213.3,214.46,402891.0
2022-02-09 09:40:00,214.47,215.87,214.39,214.59,236290.0,214.47,215.87,214.39,214.59,236290.0
2022-02-09 09:50:00,214.63,215.39,213.84,215.1,145142.0,214.63,215.39,213.84,215.1,145142.0
2022-02-09 10:00:00,215.07,216.44,214.68,215.99,230813.0,215.07,216.44,214.68,215.99,230813.0
2022-02-09 10:10:00,216.01,216.08,215.16,215.47,127950.0,216.01,216.08,215.16,215.47,127950.0
2022-02-09 10:20:00,215.53,216.14,215.23,216.13,172520.0,215.53,216.14,215.23,216.13,172520.0
2022-02-09 10:30:00,216.15,217.04,216.07,216.41,236891.0,216.15,217.04,216.07,216.41,236891.0
2022-02-09 10:40:00,216.41,216.89,216.41,216.67,143633.0,216.41,216.89,216.41,216.67,143633.0
2022-02-09 10:50:00,216.66,216.73,215.95,216.07,177573.0,216.66,216.73,215.95,216.07,177573.0
2022-02-09 11:00:00,216.08,216.19,215.13,215.45,160640.0,216.08,216.19,215.13,215.45,160640.0
2022-02-09 11:10:00,215.43,215.43,214.42,215.18,182936.0,215.43,215.43,214.42,215.18,182936.0
2022-02-09 11:20:00,215.21,215.49,214.98,215.23,101146.0,215.21,215.49,214.98,215.23,101146.0
2022-02-09 11:30:00,215.21,215.34,214.88,215.26,81006.0,215.21,215.34,214.88,215.26,81006.0
2022-02-09 11:40:00,215.33,215.64,215.01,215.62,79005.0,215.33,215.64,215.01,215.62,79005.0
2022-02-09 11:50:00,215.58,215.86,215.06,215.07,144433.0,215.58,215.86,215.06,215.07,144433.0
2022-02-09 12:00:00,215.09,215.23,214.28,214.43,119179.0,215.09,215.23,214.28,214.43,119179.0
2022-02-09 12:10:00,214.44,214.75,214.08,214.73,90199.0,214.44,214.75,214.08,214.73,90199.0
2022-02-09 12:20:00,214.74,214.87,214.41,214.73,74958.0,214.74,214.87,214.41,214.73,74958.0
2022-02-09 12:30:00,214.77,215.05,214.53,215.05,64727.0,214.77,215.05,214.53,215.05,64727.0
2022-02-09 12:40:00,215.07,215.22,214.71,215.0,67637.0,215.07,215.22,214.71,215.0,67637.0
2022-02-09 12:50:00,214.99,216.0,214.69,215.41,137818.0,214.99,216.0,214.69,215.41,137818.0
2022-02-09 13:00:00,215.38,216.4,214.82,215.06,154449.0,215.38,216.4,214.82,215.06,154449.0
2022-02-09 13:10:00,215.06,216.21,215.03,215.74,85195.0,215.06,216.21,215.03,215.74,85195.0
2022-02-09 13:20:00,215.73,216.07,215.68,216.04,96678.0,215.73,216.07,215.68,216.04,96678.0
2022-02-09 13:30:00,216.04,216.52,216.03,216.25,108999.0,216.04,216.52,216.03,216.25,108999.0
2022-02-09 13:40:00,216.19,216.68,216.15,216.41,103552.0,216.19,216.68,216.15,216.41,103552.0
2022-02-09 13:50:00,216.41,216.6,216.15,216.27,80356.0,216.41,216.6,216.15,216.27,80356.0
2022-02-09 14:00:00,216.32,216.61,216.16,216.32,100718.0,216.32,216.61,216.16,216.32,100718.0
2022-02-09 14:10:00,216.29,216.29,215.91,216.04,99596.0,216.29,216.29,215.91,216.04,99596.0
2022-02-09 14:20:00,216.03,216.31,215.98,216.19,50896.0,216.03,216.31,215.98,216.19,50896.0
2022-02-09 14:30:00,216.22,216.41,216.12,216.33,52271.0,216.22,216.41,216.12,216.33,52271.0
2022-02-09 14:40:00,216.34,216.53,216.07,216.53,100911.0,216.34,216.53,216.07,216.53,100911.0
2022-02-09 14:50:00,216.51,216.65,215.81,215.89,149276.0,216.51,216.65,215.81,215.89,149276.0
2022-02-09 15:00:00,215.91,216.11,215.15,215.17,116862.0,215.91,216.11,215.15,215.17,116862.0
2022-02-09 15:10:00,215.29,215.62,215.25,215.61,87472.0,215.29,215.62,215.25,215.61,87472.0
2022-02-09 15:20:00,215.63,215.69,215.13,215.53,89110.0,215.63,215.69,215.13,215.53,89110.0
2022-02-09 15:30:00,215.51,216.13,215.5,215.9,139733.0,215.51,216.13,215.5,215.9,139733.0
2022-02-09 15:40:00,215.91,215.97,215.26,215.86,129713.0,215.91,215.97,215.26,215.86,129713.0
2022-02-09 15:50:00,215.9,216.22,215.55,215.86,336849.0,215.9,216.22,215.55,215.86,336849.0
2022-02-10 09:30:00,213.71,217.67,213.69,217.48,541533.0,213.71,217.67,213.69,217.48,541533.0
2022-02-10 09:40:00,217.51,219.39,217.2,218.75,405349.0,217.51,219.39,217.2,218.75,405349.0
2022-02-10 09:50:00,218.71,219.94,218.55,219.43,327290.0,218.71,219.94,218.55,219.43,327290.0
2022-02-10 10:00:00,219.43,220.74,219.28,220.5,379918.0,219.43,220.74,219.28,220.5,379918.0
2022-02-10 10:10:00,220.64,220.8,219.19,219.75,254934.0,220.64,220.8,219.19,219.75,254934.0
2022-02-10 10:20:00,219.72,221.11,219.62,221.03,287401.0,219.72,221.11,219.62,221.03,287401.0
2022-02-10 10:30:00,220.94,222.35,220.8,222.16,319181.0,220.94,222.35,220.8,222.16,319181.0
2022-02-10 10:40:00,222.15,222.21,221.23,222.13,281353.0,222.15,222.21,221.23,222.13,281353.0
2022-02-10 10:50:00,222.11,222.2,220.62,221.89,293903.0,222.11,222.2,220.62,221.89,293903.0
2022-02-10 11:00:00,221.79,222.39,221.43,221.92,220140.0,221.79,222.39,221.43,221.92,220140.0
2022-02-10 11:10:00,221.93,222.58,221.43,222.19,258634.0,221.93,222.58,221.43,222.19,258634.0
2022-02-10 11:20:00,222.17,222.48,221.33,221.42,190587.0,222.17,222.48,221.33,221.42,190587.0
2022-02-10 11:30:00,221.41,222.1,221.07,222.0,198446.0,221.41,222.1,221.07,222.0,198446.0
2022-02-10 11:40:00,221.98,222.82,221.92,222.78,179418.0,221.98,222.82,221.92,222.78,179418.0
2022-02-10 11:50:00,222.8,223.12,222.66,222.85,184962.0,222.8,223.12,222.66,222.85,184962.0
2022-02-10 12:00:00,222.81,223.03,222.06,222.98,158096.0,222.81,223.03,222.06,222.98,158096.0
2022-02-10 12:10:00,222.96,223.23,222.57,222.64,113964.0,222.96,223.23,222.57,222.64,113964.0
2022-02-10 12:20:00,222.65,223.08,222.53,223.08,100410.0,222.65,223.08,222.53,223.08,100410.0
2022-02-10 12:30:00,223.1,223.2,222.28,222.8,131839.0,223.1,223.2,222.28,222.8,131839.0
2022-02-10 12:40:00,222.82,222.82,220.71,221.39,168730.0,222.82,222.82,220.71,221.39,168730.0
2022-02-10 12:50:00,221.32,222.33,221.0,221.87,181718.0,221.32,222.33,221.0,221.87,181718.0
2022-02-10 13:00:00,221.83,222.37,221.37,222.14,127151.0,221.83,222.37,221.37,222.14,127151.0
2022-02-10 13:10:00,222.23,222.3,220.32,220.43,180265.0,222.23,222.3,220.32,220.43,180265.0
2022-02-10 13:20:00,220.44,221.35,220.25,220.35,158735.0,220.44,221.35,220.25,220.35,158735.0
2022-02-10 13:30:00,220.35,220.66,219.22,220.09,212730.0,220.35,220.66,219.22,220.09,212730.0
2022-02-10 13:40:00,220.14,221.32,220.06,220.6,206627.0,220.14,221.32,220.06,220.6,206627.0
2022-02-10 13:50:00,220.64,220.9,219.99,220.77,123683.0,220.64,220.9,219.99,220.77,123683.0
2022-02-10 14:00:00,220.74,220.9,219.24,219.72,126475.0,220.74,220.9,219.24,219.72,126475.0
2022-02-10 14:10:00,219.76,219.86,218.53,218.53,115108.0,219.76,219.86,218.53,218.53,115108.0
2022-02-10 14:20:00,218.6,219.84,218.6,219.43,103255.0,218.6,219.84,218.6,219.43,103255.0
2022-02-10 14:30:00,219.41,220.2,219.36,219.83,164734.0,219.41,220.2,219.36,219.83,164734.0
2022-02-10 14:40:00,219.84,220.31,219.35,219.5,184399.0,219.84,220.31,219.35,219.5,184399.0
2022-02-10 14:50:00,219.5,219.57,218.62,218.88,105234.0,219.5,219.57,218.62,218.88,105234.0
2022-02-10 15:00:00,218.91,219.44,218.32,219.44,111770.0,218.91,219.44,218.32,219.44,111770.0
2022-02-10 15:10:00,219.46,220.16,219.09,219.25,150672.0,219.46,220.16,219.09,219.25,150672.0
2022-02-10 15:20:00,219.29,219.95,218.98,219.18,184836.0,219.29,219.95,218.98,219.18,184836.0
2022-02-10 15:30:00,219.18,219.21,218.05,218.7,210170.0,219.18,219.21,218.05,218.7,210170.0
2022-02-10 15:40:00,218.73,219.03,217.82,218.17,239696.0,218.73,219.03,217.82,218.17,239696.0
2022-02-10 15:50:00,218.12,219.07,217.75,218.83,408480.0,218.12,219.07,217.75,218.83,408480.0
2022-02-11 09:30:00,217.87,220.19,217.56,219.91,431160.0,217.87,220.19,217.56,219.91,431160.0
2022-02-11 09:40:00,219.94,220.96,218.85,220.33,282632.0,219.94,220.96,218.85,220.33,282632.0
2022-02-11 09:50:00,220.38,220.5,218.23,218.85,196210.0,220.38,220.5,218.23,218.85,196210.0
2022-02-11 10:00:00,218.87,220.14,218.71,219.79,185883.0,218.87,220.14,218.71,219.79,185883.0
2022-02-11 10:10:00,219.79,220.04,218.19,218.97,199714.0,219.79,220.04,218.19,218.97,199714.0
2022-02-11 10:20:00,218.92,220.15,218.91,219.93,182743.0,218.92,220.15,218.91,219.93,182743.0
2022-02-11 10:30:00,219.96,220.25,219.35,220.08,155227.0,219.96,220.25,219.35,220.08,155227.0
2022-02-11 10:40:00,220.15,220.9,220.09,220.31,168023.0,220.15,220.9,220.09,220.31,168023.0
2022-02-11 10:50:00,220.34,220.55,219.73,220.45,112470.0,220.34,220.55,219.73,220.45,112470.0
2022-02-11 11:00:00,220.36,221.31,220.32,220.44,174320.0,220.36,221.31,220.32,220.44,174320.0
2022-02-11 11:10:00,220.46,220.76,219.92,220.62,109004.0,220.46,220.76,219.92,220.62,109004.0
2022-02-11 11:20:00,220.67,221.19,220.57,220.97,119180.0,220.67,221.19,220.57,220.97,119180.0
2022-02-11 11:30:00,220.98,221.39,220.38,220.46,116146.0,220.98,221.39,220.38,220.46,116146.0
2022-02-11 11:40:00,220.41,220.55,219.7,220.39,142637.0,220.41,220.55,219.7,220.39,142637.0
2022-02-11 11:50:00,220.42,220.76,219.94,220.69,144796.0,220.42,220.76,219.94,220.69,144796.0
2022-02-11 12:00:00,220.65,220.81,220.35,220.8,66843.0,220.65,220.81,220.35,220.8,66843.0
2022-02-11 12:10:00,220.8,221.1,220.38,220.62,86882.0,220.8,221.1,220.38,220.62,86882.0
2022-02-11 12:20:00,220.68,221.16,220.46,221.1,82245.0,220.68,221.16,220.46,221.1,82245.0
2022-02-11 12:30:00,221.08,221.42,220.9,221.15,87455.0,221.08,221.42,220.9,221.15,87455.0
2022-02-11 12:40:00,221.1,221.13,219.67,219.7,114337.0,221.1,221.13,219.67,219.7,114337.0
2022-02-11 12:50:00,219.72,219.72,218.76,219.11,138171.0,219.72,219.72,218.76,219.11,138171.0
2022-02-11 13:00:00,219.02,219.47,218.57,219.26,175465.0,219.02,219.47,218.57,219.26,175465.0
2022-02-11 13:10:00,219.28,219.31,217.86,218.22,169788.0,219.28,219.31,217.86,218.22,169788.0
2022-02-11 13:20:00,218.2,218.47,217.22,217.25,113087.0,218.2,218.47,217.22,217.25,113087.0
2022-02-11 13:30:00,217.21,217.32,214.4,214.4,337564.0,217.21,217.32,214.4,214.4,337564.0
2022-02-11 13:40:00,214.38,215.55,213.29,214.02,359017.0,214.38,215.55,213.29,214.02,359017.0
2022-02-11 13:50:00,214.03,214.41,213.05,213.7,263221.0,214.03,214.41,213.05,213.7,263221.0
2022-02-11 14:00:00,213.57,214.38,211.62,212.63,428402.0,213.57,214.38,211.62,212.63,428402.0
2022-02-11 14:10:00,212.65,214.2,212.28,213.95,271118.0,212.65,214.2,212.28,213.95,271118.0
2022-02-11 14:20:00,213.8,214.06,212.07,212.23,215807.0,213.8,214.06,212.07,212.23,215807.0
2022-02-11 14:30:00,212.27,213.72,212.02,212.5,190623.0,212.27,213.72,212.02,212.5,190623.0
2022-02-11 14:40:00,212.63,212.66,211.32,211.49,181278.0,212.63,212.66,211.32,211.49,181278.0
2022-02-11 14:50:00,211.43,211.43,210.27,211.24,260409.0,211.43,211.43,210.27,211.24,260409.0
2022-02-11 15:00:00,211.28,212.85,211.11,211.32,192288.0,211.28,212.85,211.11,211.32,192288.0
2022-02-11 15:10:00,211.35,212.23,210.96,211.17,138171.0,211.35,212.23,210.96,211.17,138171.0
2022-02-11 15:20:00,211.19,212.33,210.8,212.22,125585.0,211.19,212.33,210.8,212.22,125585.0
2022-02-11 15:30:00,212.18,212.41,211.38,211.71,156659.0,212.18,212.41,211.38,211.71,156659.0
2022-02-11 15:40:00,211.72,212.34,210.89,212.31,267484.0,211.72,212.34,210.89,212.31,267484.0
2022-02-11 15:50:00,212.34,212.94,211.96,212.3,544872.0,212.34,212.94,211.96,212.3,544872.0
2022-02-14 09:30:00,213.0,214.19,212.05,212.73,312051.0,213.0,214.19,212.05,212.73,312051.0
2022-02-14 09:40:00,212.5,214.26,212.5,213.98,223701.0,212.5,214.26,212.5,213.98,223701.0
2022-02-14 09:50:00,214.07,215.63,214.06,214.2,240503.0,214.07,215.63,214.06,214.2,240503.0
2022-02-14 10:00:00,214.13,214.14,211.51,212.41,162475.0,214.13,214.14,211.51,212.41,162475.0
2022-02-14 10:10:00,212.45,214.29,211.44,212.44,156068.0,212.45,214.29,211.44,212.44,156068.0
2022-02-14 10:20:00,212.44,212.96,211.63,212.01,126354.0,212.44,212.96,211.63,212.01,126354.0
2022-02-14 10:30:00,211.92,212.33,210.9,211.41,141151.0,211.92,212.33,210.9,211.41,141151.0
2022-02-14 10:40:00,211.6,212.48,211.24,212.29,85346.0,211.6,212.48,211.24,212.29,85346.0
2022-02-14 10:50:00,212.37,212.65,211.5,211.76,67658.0,212.37,212.65,211.5,211.76,67658.0
2022-02-14 11:00:00,211.95,212.95,211.65,212.85,108505.0,211.95,212.95,211.65,212.85,108505.0
2022-02-14 11:10:00,212.82,213.78,212.53,213.7,110924.0,212.82,213.78,212.53,213.7,110924.0
2022-02-14 11:20:00,213.62,214.35,213.39,213.91,99939.0,213.62,214.35,213.39,213.91,99939.0
2022-02-14 11:30:00,213.99,214.2,213.26,213.38,76330.0,213.99,214.2,213.26,213.38,76330.0
2022-02-14 11:40:00,213.39,213.9,213.27,213.84,45131.0,213.39,213.9,213.27,213.84,45131.0
2022-02-14 11:50:00,213.88,213.95,212.74,213.36,53770.0,213.88,213.95,212.74,213.36,53770.0
2022-02-14 12:00:00,213.3,213.7,212.9,212.94,42663.0,213.3,213.7,212.9,212.94,42663.0
2022-02-14 12:10:00,213.05,213.11,212.67,212.72,52259.0,213.05,213.11,212.67,212.72,52259.0
2022-02-14 12:20:00,212.68,213.24,212.54,213.08,58188.0,212.68,213.24,212.54,213.08,58188.0
2022-02-14 12:30:00,213.05,213.51,212.5,212.94,74369.0,213.05,213.51,212.5,212.94,74369.0
2022-02-14 12:40:00,212.92,213.42,212.78,213.26,59130.0,212.92,213.42,212.78,213.26,59130.0
2022-02-14 12:50:00,213.21,213.3,212.27,212.38,64434.0,213.21,213.3,212.27,212.38,64434.0
2022-02-14 13:00:00,212.33,212.9,211.96,212.53,83987.0,212.33,212.9,211.96,212.53,83987.0
2022-02-14 13:10:00,212.52,212.68,211.79,212.06,64184.0,212.52,212.68,211.79,212.06,64184.0
2022-02-14 13:20:00,212.08,212.08,211.05,211.22,73084.0,212.08,212.08,211.05,211.22,73084.0
2022-02-14 13:30:00,211.2,211.45,210.61,211.29,64739.0,211.2,211.45,210.61,211.29,64739.0
2022-02-14 13:40:00,211.28,211.4,210.64,210.73,40761.0,211.28,211.4,210.64,210.73,40761.0
2022-02-14 13:50:00,210.76,210.76,209.31,209.55,130812.0,210.76,210.76,209.31,209.55,130812.0
2022-02-14 14:00:00,209.51,209.81,208.82,209.29,112814.0,209.51,209.81,208.82,209.29,112814.0
2022-02-14 14:10:00,209.38,209.67,208.76,208.98,92477.0,209.38,209.67,208.76,208.98,92477.0
2022-02-14 14:20:00,208.95,211.04,208.85,210.11,112182.0,208.95,211.04,208.85,210.11,112182.0
2022-02-14 14:30:00,210.04,210.63,209.34,210.31,77505.0,210.04,210.63,209.34,210.31,77505.0
2022-02-14 14:40:00,210.24,210.69,209.29,209.62,94526.0,210.24,210.69,209.29,209.62,94526.0
2022-02-14 14:50:00,209.57,210.73,209.57,210.18,75710.0,209.57,210.73,209.57,210.18,75710.0
2022-02-14 15:00:00,210.07,210.32,209.1,209.95,92080.0,210.07,210.32,209.1,209.95,92080.0
2022-02-14 15:10:00,209.87,210.03,209.22,209.37,60859.0,209.87,210.03,209.22,209.37,60859.0
2022-02-14 15:20:00,209.35,210.44,209.02,209.82,81714.0,209.35,210.44,209.02,209.82,81714.0
2022-02-14 15:30:00,209.87,210.78,209.63,210.31,123504.0,209.87,210.78,209.63,210.31,123504.0
2022-02-14 15:40:00,210.37,210.93,209.8,210.53,137805.0,210.37,210.93,209.8,210.53,137805.0
2022-02-14 15:50:00,210.47,210.52,209.67,210.04,183144.0,210.47,210.52,209.67,210.04,183144.0
2022-02-15 09:30:00,214.84,218.8,213.69,218.29,656446.0,214.84,218.8,213.69,218.29,656446.0
2022-02-15 09:40:00,218.27,219.2,218.04,218.55,391135.0,218.27,219.2,218.04,218.55,391135.0
2022-02-15 09:50:00,218.52,219.31,217.55,217.85,368992.0,218.52,219.31,217.55,217.85,368992.0
2022-02-15 10:00:00,217.84,218.25,217.35,217.92,277546.0,217.84,218.25,217.35,217.92,277546.0
2022-02-15 10:10:00,217.88,217.92,216.42,217.0,168660.0,217.88,217.92,216.42,217.0,168660.0
2022-02-15 10:20:00,217.06,218.06,216.73,217.95,126575.0,217.06,218.06,216.73,217.95,126575.0
2022-02-15 10:30:00,217.95,218.34,217.66,217.96,116147.0,217.95,218.34,217.66,217.96,116147.0
2022-02-15 10:40:00,217.93,218.18,217.65,217.79,120475.0,217.93,218.18,217.65,217.79,120475.0
2022-02-15 10:50:00,217.72,218.02,217.42,217.97,96735.0,217.72,218.02,217.42,217.97,96735.0
2022-02-15 11:00:00,218.0,218.27,217.72,217.92,108644.0,218.0,218.27,217.72,217.92,108644.0
2022-02-15 11:10:00,217.76,218.09,217.42,217.88,80493.0,217.76,218.09,217.42,217.88,80493.0
2022-02-15 11:20:00,217.9,218.24,217.31,217.51,94515.0,217.9,218.24,217.31,217.51,94515.0
2022-02-15 11:30:00,217.54,218.69,217.54,218.32,141232.0,217.54,218.69,217.54,218.32,141232.0
2022-02-15 11:40:00,218.29,219.14,218.19,218.55,148639.0,218.29,219.14,218.19,218.55,148639.0
2022-02-15 11:50:00,218.54,219.38,218.32,219.35,176408.0,218.54,219.38,218.32,219.35,176408.0
2022-02-15 12:00:00,219.38,219.54,216.53,216.85,1140244.0,219.38,219.54,216.53,216.85,1140244.0
2022-02-15 12:10:00,216.85,217.79,216.06,216.67,424518.0,216.85,217.79,216.06,216.67,424518.0
2022-02-15 12:20:00,216.64,217.63,216.31,217.56,195484.0,216.64,217.63,216.31,217.56,195484.0
2022-02-15 12:30:00,217.51,218.06,217.15,217.51,153912.0,217.51,218.06,217.15,217.51,153912.0
2022-02-15 12:40:00,217.54,217.84,216.93,216.94,115157.0,217.54,217.84,216.93,216.94,115157.0
2022-02-15 12:50:00,216.92,217.53,216.92,217.49,95829.0,216.92,217.53,216.92,217.49,95829.0
2022-02-15 13:00:00,217.52,218.35,217.28,218.32,168928.0,217.52,218.35,217.28,218.32,168928.0
2022-02-15 13:10:00,218.28,218.57,218.15,218.41,93245.0,218.28,218.57,218.15,218.41,93245.0
2022-02-15 13:20:00,218.44,219.0,218.43,218.8,115796.0,218.44,219.0,218.43,218.8,115796.0
2022-02-15 13:30:00,218.77,219.1,218.66,218.93,98686.0,218.77,219.1,218.66,218.93,98686.0
2022-02-15 13:40:00,218.93,219.02,218.49,218.6,82728.0,218.93,219.02,218.49,218.6,82728.0
2022-02-15 13:50:00,218.63,218.9,218.5,218.64,68537.0,218.63,218.9,218.5,218.64,68537.0
2022-02-15 14:00:00,218.68,219.02,217.9,218.11,107650.0,218.68,219.02,217.9,218.11,107650.0
2022-02-15 14:10:00,218.1,218.47,217.76,218.17,85439.0,218.1,218.47,217.76,218.17,85439.0
2022-02-15 14:20:00,218.2,218.42,217.97,218.34,61351.0,218.2,218.42,217.97,218.34,61351.0
2022-02-15 14:30:00,218.24,218.35,217.92,218.18,55027.0,218.24,218.35,217.92,218.18,55027.0
2022-02-15 14:40:00,218.23,218.43,217.76,218.39,85652.0,218.23,218.43,217.76,218.39,85652.0
2022-02-15 14:50:00,218.34,218.49,217.9,218.02,77841.0,218.34,218.49,217.9,218.02,77841.0
2022-02-15 15:00:00,217.94,218.3,217.69,217.74,78295.0,217.94,218.3,217.69,217.74,78295.0
2022-02-15 15:10:00,217.71,217.9,217.51,217.71,80955.0,217.71,217.9,217.51,217.71,80955.0
2022-02-15 15:20:00,217.73,217.81,217.05,217.22,112223.0,217.73,217.81,217.05,217.22,112223.0
2022-02-15 15:30:00,217.24,217.36,216.46,216.67,206864.0,217.24,217.36,216.46,216.67,206864.0
2022-02-15 15:40:00,216.65,217.47,216.46,217.19,219949.0,216.65,217.47,216.46,217.19,219949.0
2022-02-15 15:50:00,217.23,218.0,217.22,217.75,344399.0,217.23,218.0,217.22,217.75,344399.0
2022-02-16 09:30:00,216.1,217.85,215.28,215.75,295160.0,216.1,217.85,215.28,215.75,295160.0
2022-02-16 09:40:00,215.78,216.95,215.42,216.85,174949.0,215.78,216.95,215.42,216.85,174949.0
2022-02-16 09:50:00,216.9,217.06,215.44,216.2,147505.0,216.9,217.06,215.44,216.2,147505.0
2022-02-16 10:00:00,216.21,217.6,215.71,217.15,154938.0,216.21,217.6,215.71,217.15,154938.0
2022-02-16 10:10:00,217.23,217.58,216.2,216.95,116188.0,217.23,217.58,216.2,216.95,116188.0
2022-02-16 10:20:00,216.95,218.09,216.48,218.09,97945.0,216.95,218.09,216.48,218.09,97945.0
2022-02-16 10:30:00,218.05,218.72,217.68,218.18,174966.0,218.05,218.72,217.68,218.18,174966.0
2022-02-16 10:40:00,218.14,218.73,217.86,218.45,111654.0,218.14,218.73,217.86,218.45,111654.0
2022-02-16 10:50:00,218.46,219.09,217.88,218.2,110402.0,218.46,219.09,217.88,218.2,110402.0
2022-02-16 11:00:00,218.19,218.48,217.55,218.42,76418.0,218.19,218.48,217.55,218.42,76418.0
2022-02-16 11:10:00,218.42,218.59,217.76,217.83,78837.0,218.42,218.59,217.76,217.83,78837.0
2022-02-16 11:20:00,217.91,218.46,217.76,218.01,65325.0,217.91,218.46,217.76,218.01,65325.0
2022-02-16 11:30:00,218.0,218.02,217.48,217.57,77691.0,218.0,218.02,217.48,217.57,77691.0
2022-02-16 11:40:00,217.63,217.98,217.59,217.96,47988.0,217.63,217.98,217.59,217.96,47988.0
2022-02-16 11:50:00,217.92,218.23,217.55,218.05,64733.0,217.92,218.23,217.55,218.05,64733.0
2022-02-16 12:00:00,218.03,218.16,217.71,218.09,43844.0,218.03,218.16,217.71,218.09,43844.0
2022-02-16 12:10:00,218.13,218.43,218.09,218.35,60612.0,218.13,218.43,218.09,218.35,60612.0
2022-02-16 12:20:00,218.36,218.45,217.53,217.66,49991.0,218.36,218.45,217.53,217.66,49991.0
2022-02-16 12:30:00,217.65,217.68,216.58,217.45,97548.0,217.65,217.68,216.58,217.45,97548.0
2022-02-16 12:40:00,217.46,217.48,216.98,217.17,44286.0,217.46,217.48,216.98,217.17,44286.0
2022-02-16 12:50:00,217.22,217.31,216.55,216.57,36926.0,217.22,217.31,216.55,216.57,36926.0
2022-02-16 13:00:00,216.57,216.82,216.35,216.63,56714.0,216.57,216.82,216.35,216.63,56714.0
2022-02-16 13:10:00,216.74,216.97,216.55,216.88,43248.0,216.74,216.97,216.55,216.88,43248.0
2022-02-16 13:20:00,216.81,217.14,216.81,216.85,22831.0,216.81,217.14,216.81,216.85,22831.0
2022-02-16 13:30:00,216.8,217.18,216.64,216.97,26940.0,216.8,217.18,216.64,216.97,26940.0
2022-02-16 13:40:00,216.93,217.04,216.56,216.83,29692.0,216.93,217.04,216.56,216.83,29692.0
2022-02-16 13:50:00,216.9,217.44,216.66,217.1,44945.0,216.9,217.44,216.66,217.1,44945.0
2022-02-16 14:00:00,217.01,218.39,216.26,218.04,162689.0,217.01,218.39,216.26,218.04,162689.0
2022-02-16 14:10:00,218.01,218.63,217.53,218.55,143265.0,218.01,218.63,217.53,218.55,143265.0
2022-02-16 14:20:00,218.55,219.28,218.42,219.23,164670.0,218.55,219.28,218.42,219.23,164670.0
2022-02-16 14:30:00,219.28,219.59,218.71,218.93,174472.0,219.28,219.59,218.71,218.93,174472.0
2022-02-16 14:40:00,218.88,219.03,218.24,218.3,86129.0,218.88,219.03,218.24,218.3,86129.0
2022-02-16 14:50:00,218.27,218.98,218.09,218.83,73706.0,218.27,218.98,218.09,218.83,73706.0
2022-02-16 15:00:00,218.88,219.4,218.74,219.2,108255.0,218.88,219.4,218.74,219.2,108255.0
2022-02-16 15:10:00,219.19,219.19,218.59,219.0,74700.0,219.19,219.19,218.59,219.0,74700.0
2022-02-16 15:20:00,218.97,219.02,218.46,218.95,56380.0,218.97,219.02,218.46,218.95,56380.0
2022-02-16 15:30:00,218.93,219.35,218.5,219.3,123292.0,218.93,219.35,218.5,219.3,123292.0
2022-02-16 15:40:00,219.3,219.4,218.89,219.39,106331.0,219.3,219.4,218.89,219.39,106331.0
2022-02-16 15:50:00,219.44,219.68,218.83,218.86,207029.0,219.44,219.68,218.83,218.86,207029.0
2022-02-17 09:30:00,218.47,218.58,216.35,217.61,279422.0,218.47,218.58,216.35,217.61,279422.0
2022-02-17 09:40:00,217.67,217.79,216.1,216.63,193199.0,217.67,217.79,216.1,216.63,193199.0
2022-02-17 09:50:00,216.55,216.69,214.98,215.03,212553.0,216.55,216.69,214.98,215.03,212553.0
2022-02-17 10:00:00,215.01,215.96,215.0,215.21,139355.0,215.01,215.96,215.0,215.21,139355.0
2022-02-17 10:10:00,215.17,216.17,214.94,215.48,128335.0,215.17,216.17,214.94,215.48,128335.0
2022-02-17 10:20:00,215.38,215.4,214.43,214.63,134510.0,215.38,215.4,214.43,214.63,134510.0
2022-02-17 10:30:00,214.51,215.6,214.48,214.93,121082.0,214.51,215.6,214.48,214.93,121082.0
2022-02-17 10:40:00,214.91,215.59,214.48,214.73,82492.0,214.91,215.59,214.48,214.73,82492.0
2022-02-17 10:50:00,214.71,215.38,214.29,215.24,60675.0,214.71,215.38,214.29,215.24,60675.0
2022-02-17 11:00:00,215.34,215.71,214.94,215.36,73713.0,215.34,215.71,214.94,215.36,73713.0
2022-02-17 11:10:00,215.42,215.85,215.19,215.76,58630.0,215.42,215.85,215.19,215.76,58630.0
2022-02-17 11:20:00,215.66,216.1,215.48,215.87,74699.0,215.66,216.1,215.48,215.87,74699.0
2022-02-17 11:30:00,215.87,216.18,215.25,215.47,97113.0,215.87,216.18,215.25,215.47,97113.0
2022-02-17 11:40:00,215.48,215.92,215.27,215.83,49552.0,215.48,215.92,215.27,215.83,49552.0
2022-02-17 11:50:00,215.7,215.7,215.12,215.35,54855.0,215.7,215.7,215.12,215.35,54855.0
2022-02-17 12:00:00,215.36,216.41,215.11,216.15,82184.0,215.36,216.41,215.11,216.15,82184.0
2022-02-17 12:10:00,216.2,216.38,215.91,216.13,81826.0,216.2,216.38,215.91,216.13,81826.0
2022-02-17 12:20:00,216.17,216.8,216.06,216.8,88589.0,216.17,216.8,216.06,216.8,88589.0
2022-02-17 12:30:00,216.77,216.83,216.51,216.65,55421.0,216.77,216.83,216.51,216.65,55421.0
2022-02-17 12:40:00,216.58,216.6,216.13,216.3,38674.0,216.58,216.6,216.13,216.3,38674.0
2022-02-17 12:50:00,216.3,216.84,216.25,216.69,51656.0,216.3,216.84,216.25,216.69,51656.0
2022-02-17 13:00:00,216.69,216.79,216.11,216.18,42815.0,216.69,216.79,216.11,216.18,42815.0
2022-02-17 13:10:00,216.19,216.21,215.48,215.51,32511.0,216.19,216.21,215.48,215.51,32511.0
2022-02-17 13:20:00,215.55,215.57,215.06,215.36,46706.0,215.55,215.57,215.06,215.36,46706.0
2022-02-17 13:30:00,215.33,215.88,215.0,215.2,81358.0,215.33,215.88,215.0,215.2,81358.0
2022-02-17 13:40:00,215.22,215.22,214.89,214.97,50232.0,215.22,215.22,214.89,214.97,50232.0
2022-02-17 13:50:00,214.92,215.47,214.88,215.31,40906.0,214.92,215.47,214.88,215.31,40906.0
2022-02-17 14:00:00,215.33,215.36,214.59,214.62,48343.0,215.33,215.36,214.59,214.62,48343.0
2022-02-17 14:10:00,214.63,214.91,214.12,214.87,97238.0,214.63,214.91,214.12,214.87,97238.0
2022-02-17 14:20:00,214.84,214.84,214.1,214.55,73821.0,214.84,214.84,214.1,214.55,73821.0
2022-02-17 14:30:00,214.57,214.6,214.08,214.31,49951.0,214.57,214.6,214.08,214.31,49951.0
2022-02-17 14:40:00,214.24,214.46,213.95,214.32,65190.0,214.24,214.46,213.95,214.32,65190.0
2022-02-17 14:50:00,214.31,214.31,213.84,213.91,51165.0,214.31,214.31,213.84,213.91,51165.0
2022-02-17 15:00:00,213.91,214.06,212.77,212.81,157947.0,213.91,214.06,212.77,212.81,157947.0
2022-02-17 15:10:00,212.84,213.43,212.67,213.33,98427.0,212.84,213.43,212.67,213.33,98427.0
2022-02-17 15:20:00,213.31,213.71,213.08,213.19,96191.0,213.31,213.71,213.08,213.19,96191.0
2022-02-17 15:30:00,213.17,213.79,212.85,213.76,100195.0,213.17,213.79,212.85,213.76,100195.0
2022-02-17 15:40:00,213.73,214.17,213.56,213.96,126171.0,213.73,214.17,213.56,213.96,126171.0
2022-02-17 15:50:00,213.99,213.99,213.14,213.57,293438.0,213.99,213.99,213.14,213.57,293438.0
2022-02-18 09:30:00,212.56,213.88,211.75,213.09,260651.0,212.56,213.88,211.75,213.09,260651.0
2022-02-18 09:40:00,213.0,213.65,211.31,213.65,167721.0,213.0,213.65,211.31,213.65,167721.0
2022-02-18 09:50:00,213.64,214.68,213.62,214.27,158845.0,213.64,214.68,213.62,214.27,158845.0
2022-02-18 10:00:00,214.27,214.3,213.56,213.9,103176.0,214.27,214.3,213.56,213.9,103176.0
2022-02-18 10:10:00,213.88,214.73,212.96,213.27,92446.0,213.88,214.73,212.96,213.27,92446.0
2022-02-18 10:20:00,213.21,213.81,212.23,212.28,102937.0,213.21,213.81,212.23,212.28,102937.0
2022-02-18 10:30:00,212.25,212.26,211.57,212.03,109507.0,212.25,212.26,211.57,212.03,109507.0
2022-02-18 10:40:00,212.06,212.44,211.62,211.88,68360.0,212.06,212.44,211.62,211.88,68360.0
2022-02-18 10:50:00,211.88,212.21,211.33,211.46,79845.0,211.88,212.21,211.33,211.46,79845.0
2022-02-18 11:00:00,211.47,211.49,209.91,209.98,170347.0,211.47,211.49,209.91,209.98,170347.0
2022-02-18 11:10:00,210.01,210.37,209.44,210.26,193355.0,210.01,210.37,209.44,210.26,193355.0
2022-02-18 11:20:00,210.31,210.87,210.14,210.41,81881.0,210.31,210.87,210.14,210.41,81881.0
2022-02-18 11:30:00,210.41,210.95,209.89,210.45,77923.0,210.41,210.95,209.89,210.45,77923.0
2022-02-18 11:40:00,210.5,210.58,209.91,210.15,54395.0,210.5,210.58,209.91,210.15,54395.0
2022-02-18 11:50:00,210.16,210.2,208.88,209.21,103775.0,210.16,210.2,208.88,209.21,103775.0
2022-02-18 12:00:00,209.18,210.19,208.94,210.19,78434.0,209.18,210.19,208.94,210.19,78434.0
2022-02-18 12:10:00,210.16,210.9,209.67,210.37,66415.0,210.16,210.9,209.67,210.37,66415.0
2022-02-18 12:20:00,210.33,210.66,210.0,210.31,45159.0,210.33,210.66,210.0,210.31,45159.0
2022-02-18 12:30:00,210.24,210.89,209.37,209.51,54988.0,210.24,210.89,209.37,209.51,54988.0
2022-02-18 12:40:00,209.5,210.17,209.27,209.55,51712.0,209.5,210.17,209.27,209.55,51712.0
2022-02-18 12:50:00,209.48,209.95,209.42,209.64,39812.0,209.48,209.95,209.42,209.64,39812.0
2022-02-18 13:00:00,209.59,210.0,209.38,209.52,51413.0,209.59,210.0,209.38,209.52,51413.0
2022-02-18 13:10:00,209.51,209.55,208.83,209.08,86025.0,209.51,209.55,208.83,209.08,86025.0
2022-02-18 13:20:00,209.09,209.9,208.98,209.37,58827.0,209.09,209.9,208.98,209.37,58827.0
2022-02-18 13:30:00,209.33,210.09,209.27,209.97,93707.0,209.33,210.09,209.27,209.97,93707.0
2022-02-18 13:40:00,209.99,210.54,209.71,210.22,84446.0,209.99,210.54,209.71,210.22,84446.0
2022-02-18 13:50:00,210.25,210.56,209.65,209.71,69729.0,210.25,210.56,209.65,209.71,69729.0
2022-02-18 14:00:00,209.76,210.36,209.33,209.82,92184.0,209.76,210.36,209.33,209.82,92184.0
2022-02-18 14:10:00,209.81,210.42,209.67,210.35,50161.0,209.81,210.42,209.67,210.35,50161.0
2022-02-18 14:20:00,210.31,211.12,210.3,211.09,74963.0,210.31,211.12,210.3,211.09,74963.0
2022-02-18 14:30:00,211.08,211.39,210.25,210.42,91478.0,211.08,211.39,210.25,210.42,91478.0
2022-02-18 14:40:00,210.43,210.43,209.96,209.97,87990.0,210.43,210.43,209.96,209.97,87990.0
2022-02-18 14:50:00,209.93,211.26,209.75,211.0,117077.0,209.93,211.26,209.75,211.0,117077.0
2022-02-18 15:00:00,211.05,211.33,210.04,210.33,93314.0,211.05,211.33,210.04,210.33,93314.0
2022-02-18 15:10:00,210.4,210.79,209.76,209.83,73548.0,210.4,210.79,209.76,209.83,73548.0
2022-02-18 15:20:00,209.85,210.08,209.3,209.36,96111.0,209.85,210.08,209.3,209.36,96111.0
2022-02-18 15:30:00,209.36,209.49,208.6,209.31,195782.0,209.36,209.49,208.6,209.31,195782.0
2022-02-18 15:40:00,209.27,210.38,209.27,210.16,152372.0,209.27,210.38,209.27,210.16,152372.0
2022-02-18 15:50:00,210.11,210.16,208.9,209.04,336868.0,210.11,210.16,208.9,209.04,336868.0
2022-02-22 09:30:00,205.0,206.9,202.88,204.7,610373.0,205.0,206.9,202.88,204.7,610373.0
2022-02-22 09:40:00,204.68,205.64,204.25,205.58,296358.0,204.68,205.64,204.25,205.58,296358.0
2022-02-22 09:50:00,205.52,205.67,204.18,204.34,249125.0,205.52,205.67,204.18,204.34,249125.0
2022-02-22 10:00:00,204.4,204.49,202.65,202.91,263836.0,204.4,204.49,202.65,202.91,263836.0
2022-02-22 10:10:00,202.86,204.38,202.41,204.06,193702.0,202.86,204.38,202.41,204.06,193702.0
2022-02-22 10:20:00,204.0,204.47,203.58,204.07,167214.0,204.0,204.47,203.58,204.07,167214.0
2022-02-22 10:30:00,204.09,204.13,203.12,203.54,122905.0,204.09,204.13,203.12,203.54,122905.0
2022-02-22 10:40:00,203.47,204.18,203.25,204.01,136892.0,203.47,204.18,203.25,204.01,136892.0
2022-02-22 10:50:00,203.85,203.99,202.8,202.81,128923.0,203.85,203.99,202.8,202.81,128923.0
2022-02-22 11:00:00,202.82,203.1,201.6,201.66,176122.0,202.82,203.1,201.6,201.66,176122.0
2022-02-22 11:10:00,201.62,201.95,200.77,201.02,248689.0,201.62,201.95,200.77,201.02,248689.0
2022-02-22 11:20:00,201.14,201.4,200.46,200.87,170080.0,201.14,201.4,200.46,200.87,170080.0
2022-02-22 11:30:00,200.81,201.75,200.7,201.1,98889.0,200.81,201.75,200.7,201.1,98889.0
2022-02-22 11:40:00,201.16,201.7,201.05,201.65,99642.0,201.16,201.7,201.05,201.65,99642.0
2022-02-22 11:50:00,201.64,202.18,200.9,201.74,161627.0,201.64,202.18,200.9,201.74,161627.0
2022-02-22 12:00:00,201.74,202.38,201.29,202.37,67311.0,201.74,202.38,201.29,202.37,67311.0
2022-02-22 12:10:00,202.39,202.41,201.12,201.19,91322.0,202.39,202.41,201.12,201.19,91322.0
2022-02-22 12:20:00,201.19,201.59,200.96,201.46,107543.0,201.19,201.59,200.96,201.46,107543.0
2022-02-22 12:30:00,201.43,201.58,200.79,201.2,80098.0,201.43,201.58,200.79,201.2,80098.0
2022-02-22 12:40:00,201.07,201.16,200.2,200.3,85203.0,201.07,201.16,200.2,200.3,85203.0
2022-02-22 12:50:00,200.32,200.67,200.03,200.23,106062.0,200.32,200.67,200.03,200.23,106062.0
2022-02-22 13:00:00,200.28,200.82,200.02,200.49,81794.0,200.28,200.82,200.02,200.49,81794.0
2022-02-22 13:10:00,200.54,200.93,199.23,199.36,189417.0,200.54,200.93,199.23,199.36,189417.0
2022-02-22 13:20:00,199.34,200.05,199.27,200.04,91741.0,199.34,200.05,199.27,200.04,91741.0
2022-02-22 13:30:00,199.98,200.33,199.19,199.26,121472.0,199.98,200.33,199.19,199.26,121472.0
2022-02-22 13:40:00,199.29,199.78,198.56,198.7,161646.0,199.29,199.78,198.56,198.7,161646.0
2022-02-22 13:50:00,198.7,198.71,198.01,198.62,130911.0,198.7,198.71,198.01,198.62,130911.0
2022-02-22 14:00:00,198.57,198.57,197.82,198.08,140400.0,198.57,198.57,197.82,198.08,140400.0
2022-02-22 14:10:00,198.08,199.09,197.93,198.93,150933.0,198.08,199.09,197.93,198.93,150933.0
2022-02-22 14:20:00,199.0,199.42,197.82,199.13,224697.0,199.0,199.42,197.82,199.13,224697.0
2022-02-22 14:30:00,199.14,199.85,198.57,199.13,180779.0,199.14,199.85,198.57,199.13,180779.0
2022-02-22 14:40:00,199.31,200.35,198.69,200.22,213498.0,199.31,200.35,198.69,200.22,213498.0
2022-02-22 14:50:00,200.23,201.1,199.98,200.6,170515.0,200.23,201.1,199.98,200.6,170515.0
2022-02-22 15:00:00,200.73,201.75,200.66,200.72,169149.0,200.73,201.75,200.66,200.72,169149.0
2022-02-22 15:10:00,200.81,201.46,200.56,200.64,146020.0,200.81,201.46,200.56,200.64,146020.0
2022-02-22 15:20:00,200.56,201.14,200.1,200.91,143128.0,200.56,201.14,200.1,200.91,143128.0
2022-02-22 15:30:00,200.89,200.94,200.22,200.85,140946.0,200.89,200.94,200.22,200.85,140946.0
2022-02-22 15:40:00,200.83,200.84,199.15,199.24,197566.0,200.83,200.84,199.15,199.24,197566.0
2022-02-22 15:50:00,199.21,199.21,198.35,198.69,446006.0,199.21,199.21,198.35,198.69,446006.0
2022-02-23 09:30:00,201.13,203.12,200.52,202.49,357682.0,201.13,203.12,200.52,202.49,357682.0
2022-02-23 09:40:00,202.56,203.25,201.84,202.47,162009.0,202.56,203.25,201.84,202.47,162009.0
2022-02-23 09:50:00,202.43,202.59,201.01,201.06,188385.0,202.43,202.59,201.01,201.06,188385.0
2022-02-23 10:00:00,201.01,201.2,199.21,199.6,199391.0,201.01,201.2,199.21,199.6,199391.0
2022-02-23 10:10:00,199.64,199.97,199.09,199.23,112912.0,199.64,199.97,199.09,199.23,112912.0
2022-02-23 10:20:00,199.2,199.76,198.41,198.87,133718.0,199.2,199.76,198.41,198.87,133718.0
2022-02-23 10:30:00,198.81,199.99,198.41,199.95,124647.0,198.81,199.99,198.41,199.95,124647.0
2022-02-23 10:40:00,199.91,200.04,198.59,198.7,98258.0,199.91,200.04,198.59,198.7,98258.0
2022-02-23 10:50:00,198.69,199.97,198.56,199.53,81164.0,198.69,199.97,198.56,199.53,81164.0
2022-02-23 11:00:00,199.44,199.75,198.12,198.29,83134.0,199.44,199.75,198.12,198.29,83134.0
2022-02-23 11:10:00,198.29,198.77,198.14,198.67,132186.0,198.29,198.77,198.14,198.67,132186.0
2022-02-23 11:20:00,198.6,199.29,198.34,198.69,112137.0,198.6,199.29,198.34,198.69,112137.0
2022-02-23 11:30:00,198.74,199.85,198.34,199.29,108973.0,198.74,199.85,198.34,199.29,108973.0
2022-02-23 11:40:00,199.35,199.93,198.83,199.76,110765.0,199.35,199.93,198.83,199.76,110765.0
2022-02-23 11:50:00,199.75,200.49,199.48,200.28,121861.0,199.75,200.49,199.48,200.28,121861.0
2022-02-23 12:00:00,200.3,201.37,199.91,201.32,155052.0,200.3,201.37,199.91,201.32,155052.0
2022-02-23 12:10:00,201.33,202.1,200.87,201.97,159802.0,201.33,202.1,200.87,201.97,159802.0
2022-02-23 12:20:00,201.99,202.07,201.46,201.54,98318.0,201.99,202.07,201.46,201.54,98318.0
2022-02-23 12:30:00,201.56,201.63,200.83,201.22,86423.0,201.56,201.63,200.83,201.22,86423.0
2022-02-23 12:40:00,201.15,201.73,201.06,201.29,108438.0,201.15,201.73,201.06,201.29,108438.0
2022-02-23 12:50:00,201.23,201.32,200.44,200.71,72482.0,201.23,201.32,200.44,200.71,72482.0
2022-02-23 13:00:00,200.65,200.66,199.71,200.0,83971.0,200.65,200.66,199.71,200.0,83971.0
2022-02-23 13:10:00,200.01,200.1,199.07,199.57,95781.0,200.01,200.1,199.07,199.57,95781.0
2022-02-23 13:20:00,199.48,199.62,198.82,198.86,93806.0,199.48,199.62,198.82,198.86,93806.0
2022-02-23 13:30:00,199.1,199.29,198.42,199.28,135682.0,199.1,199.29,198.42,199.28,135682.0
2022-02-23 13:40:00,199.26,199.9,199.07,199.73,71422.0,199.26,199.9,199.07,199.73,71422.0
2022-02-23 13:50:00,199.71,199.75,198.73,199.05,87900.0,199.71,199.75,198.73,199.05,87900.0
2022-02-23 14:00:00,198.95,199.23,198.12,199.13,90951.0,198.95,199.23,198.12,199.13,90951.0
2022-02-23 14:10:00,199.17,199.5,198.5,199.22,85045.0,199.17,199.5,198.5,199.22,85045.0
2022-02-23 14:20:00,199.18,199.37,198.03,198.21,68467.0,199.18,199.37,198.03,198.21,68467.0
2022-02-23 14:30:00,198.29,198.59,198.05,198.38,130983.0,198.29,198.59,198.05,198.38,130983.0
2022-02-23 14:40:00,198.3,198.59,197.63,198.29,119714.0,198.3,198.59,197.63,198.29,119714.0
2022-02-23 14:50:00,198.25,198.48,198.0,198.08,72218.0,198.25,198.48,198.0,198.08,72218.0
2022-02-23 15:00:00,198.01,198.23,197.18,197.31,96846.0,198.01,198.23,197.18,197.31,96846.0
2022-02-23 15:10:00,197.36,197.99,197.15,197.33,110903.0,197.36,197.99,197.15,197.33,110903.0
2022-02-23 15:20:00,197.33,197.97,197.18,197.9,99031.0,197.33,197.97,197.18,197.9,99031.0
2022-02-23 15:30:00,197.87,197.92,197.11,197.12,95887.0,197.87,197.92,197.11,197.12,95887.0
2022-02-23 15:40:00,197.11,197.32,196.2,196.27,229403.0,197.11,197.32,196.2,196.27,229403.0
2022-02-23 15:50:00,196.24,196.5,195.91,196.48,356845.0,196.24,196.5,195.91,196.48,356845.0
2022-02-24 09:30:00,189.29,190.41,187.61,190.25,986158.0,189.29,190.41,187.61,190.25,986158.0
2022-02-24 09:40:00,190.38,190.38,186.88,188.97,600656.0,190.38,190.38,186.88,188.97,600656.0
2022-02-24 09:50:00,188.96,190.36,188.63,190.25,349161.0,188.96,190.36,188.63,190.25,349161.0
2022-02-24 10:00:00,190.2,190.4,188.65,189.47,247640.0,190.2,190.4,188.65,189.47,247640.0
2022-02-24 10:10:00,189.39,192.0,189.01,191.85,362888.0,189.39,192.0,189.01,191.85,362888.0
2022-02-24 10:20:00,191.76,192.31,189.2,189.78,232283.0,191.76,192.31,189.2,189.78,232283.0
2022-02-24 10:30:00,189.72,190.53,188.75,189.28,172030.0,189.72,190.53,188.75,189.28,172030.0
2022-02-24 10:40:00,189.19,190.16,188.48,189.83,200117.0,189.19,190.16,188.48,189.83,200117.0
2022-02-24 10:50:00,189.8,190.41,189.16,190.27,133738.0,189.8,190.41,189.16,190.27,133738.0
2022-02-24 11:00:00,190.27,192.15,189.9,191.94,166382.0,190.27,192.15,189.9,191.94,166382.0
2022-02-24 11:10:00,192.0,192.78,191.35,192.66,168196.0,192.0,192.78,191.35,192.66,168196.0
2022-02-24 11:20:00,192.68,192.74,190.94,191.01,160230.0,192.68,192.74,190.94,191.01,160230.0
2022-02-24 11:30:00,191.05,191.7,190.52,191.25,129322.0,191.05,191.7,190.52,191.25,129322.0
2022-02-24 11:40:00,191.31,191.42,190.0,190.62,171192.0,191.31,191.42,190.0,190.62,171192.0
2022-02-24 11:50:00,190.59,191.87,190.56,191.82,124016.0,190.59,191.87,190.56,191.82,124016.0
2022-02-24 12:00:00,191.86,192.31,191.3,191.32,141239.0,191.86,192.31,191.3,191.32,141239.0
2022-02-24 12:10:00,191.45,191.51,190.25,190.78,138139.0,191.45,191.51,190.25,190.78,138139.0
2022-02-24 12:20:00,190.92,190.92,189.9,190.15,139535.0,190.92,190.92,189.9,190.15,139535.0
2022-02-24 12:30:00,190.21,190.68,189.51,190.53,162541.0,190.21,190.68,189.51,190.53,162541.0
2022-02-24 12:40:00,190.44,190.72,189.4,189.51,104257.0,190.44,190.72,189.4,189.51,104257.0
2022-02-24 12:50:00,189.48,190.11,189.39,189.53,78397.0,189.48,190.11,189.39,189.53,78397.0
2022-02-24 13:00:00,189.44,190.25,189.06,190.12,104661.0,189.44,190.25,189.06,190.12,104661.0
2022-02-24 13:10:00,190.08,190.4,189.59,190.08,97248.0,190.08,190.4,189.59,190.08,97248.0
2022-02-24 13:20:00,190.08,190.23,189.75,189.91,103304.0,190.08,190.23,189.75,189.91,103304.0
2022-02-24 13:30:00,189.88,191.0,189.8,190.88,135268.0,189.88,191.0,189.8,190.88,135268.0
2022-02-24 13:40:00,190.97,192.51,190.04,192.51,126965.0,190.97,192.51,190.04,192.51,126965.0
2022-02-24 13:50:00,192.51,192.59,191.01,191.54,131010.0,192.51,192.59,191.01,191.54,131010.0
2022-02-24 14:00:00,191.35,192.74,191.23,191.8,148313.0,191.35,192.74,191.23,191.8,148313.0
2022-02-24 14:10:00,191.82,193.53,191.74,193.49,158528.0,191.82,193.53,191.74,193.49,158528.0
2022-02-24 14:20:00,193.48,193.84,192.98,193.27,103704.0,193.48,193.84,192.98,193.27,103704.0
2022-02-24 14:30:00,193.17,194.92,193.12,194.71,166929.0,193.17,194.92,193.12,194.71,166929.0
2022-02-24 14:40:00,194.8,195.12,194.26,194.87,154758.0,194.8,195.12,194.26,194.87,154758.0
2022-02-24 14:50:00,194.82,196.13,194.49,195.55,201675.0,194.82,196.13,194.49,195.55,201675.0
2022-02-24 15:00:00,195.63,196.74,195.29,196.23,233419.0,195.63,196.74,195.29,196.23,233419.0
2022-02-24 15:10:00,196.18,196.96,196.16,196.55,129143.0,196.18,196.96,196.16,196.55,129143.0
2022-02-24 15:20:00,196.58,196.59,195.61,195.88,142342.0,196.58,196.59,195.61,195.88,142342.0
2022-02-24 15:30:00,195.83,198.13,195.81,198.11,207517.0,195.83,198.13,195.81,198.11,207517.0
2022-02-24 15:40:00,198.11,198.24,197.38,197.51,276169.0,198.11,198.24,197.38,197.51,276169.0
2022-02-24 15:50:00,197.57,198.86,197.49,198.43,449494.0,197.57,198.86,197.49,198.43,449494.0
2022-02-25 09:30:00,201.09,203.83,200.45,202.65,560774.0,201.09,203.83,200.45,202.65,560774.0
2022-02-25 09:40:00,202.5,203.5,200.0,201.47,356341.0,202.5,203.5,200.0,201.47,356341.0
2022-02-25 09:50:00,201.43,201.88,200.6,200.88,203198.0,201.43,201.88,200.6,200.88,203198.0
2022-02-25 10:00:00,200.91,200.98,199.57,200.53,194268.0,200.91,200.98,199.57,200.53,194268.0
2022-02-25 10:10:00,200.38,200.94,199.74,200.63,118367.0,200.38,200.94,199.74,200.63,118367.0
2022-02-25 10:20:00,200.69,201.2,200.25,200.25,119729.0,200.69,201.2,200.25,200.25,119729.0
2022-02-25 10:30:00,200.25,200.61,199.1,199.55,157494.0,200.25,200.61,199.1,199.55,157494.0
2022-02-25 10:40:00,199.6,200.58,199.54,200.42,173413.0,199.6,200.58,199.54,200.42,173413.0
2022-02-25 10:50:00,200.36,200.84,199.66,200.1,165533.0,200.36,200.84,199.66,200.1,165533.0
2022-02-25 11:00:00,200.18,200.44,199.5,200.16,114334.0,200.18,200.44,199.5,200.16,114334.0
2022-02-25 11:10:00,200.16,201.1,200.01,201.06,147717.0,200.16,201.1,200.01,201.06,147717.0
2022-02-25 11:20:00,201.06,201.55,200.93,201.42,130172.0,201.06,201.55,200.93,201.42,130172.0
2022-02-25 11:30:00,201.48,202.17,201.18,201.93,118064.0,201.48,202.17,201.18,201.93,118064.0
2022-02-25 11:40:00,201.9,202.7,201.53,202.7,142231.0,201.9,202.7,201.53,202.7,142231.0
2022-02-25 11:50:00,202.72,203.8,202.65,203.64,179505.0,202.72,203.8,202.65,203.64,179505.0
2022-02-25 12:00:00,203.67,204.01,202.85,203.13,216611.0,203.67,204.01,202.85,203.13,216611.0
2022-02-25 12:10:00,203.12,203.74,202.88,203.6,133798.0,203.12,203.74,202.88,203.6,133798.0
2022-02-25 12:20:00,203.63,203.63,203.0,203.35,73957.0,203.63,203.63,203.0,203.35,73957.0
2022-02-25 12:30:00,203.33,203.84,203.32,203.47,62867.0,203.33,203.84,203.32,203.47,62867.0
2022-02-25 12:40:00,203.5,204.07,203.4,203.61,123234.0,203.5,204.07,203.4,203.61,123234.0
2022-02-25 12:50:00,203.62,203.62,202.36,202.69,119469.0,203.62,203.62,202.36,202.69,119469.0
2022-02-25 13:00:00,202.74,203.18,201.95,202.09,103772.0,202.74,203.18,201.95,202.09,103772.0
2022-02-25 13:10:00,202.1,202.34,201.6,202.22,114588.0,202.1,202.34,201.6,202.22,114588.0
2022-02-25 13:20:00,202.25,202.38,201.75,202.01,90270.0,202.25,202.38,201.75,202.01,90270.0
2022-02-25 13:30:00,202.07,202.63,201.47,201.95,159335.0,202.07,202.63,201.47,201.95,159335.0
2022-02-25 13:40:00,201.99,202.42,201.88,201.95,88921.0,201.99,202.42,201.88,201.95,88921.0
2022-02-25 13:50:00,201.86,202.35,201.05,201.41,116036.0,201.86,202.35,201.05,201.41,116036.0
2022-02-25 14:00:00,201.41,201.78,200.94,201.12,81264.0,201.41,201.78,200.94,201.12,81264.0
2022-02-25 14:10:00,201.16,201.23,200.71,200.88,92048.0,201.16,201.23,200.71,200.88,92048.0
2022-02-25 14:20:00,200.87,201.67,200.87,201.49,72364.0,200.87,201.67,200.87,201.49,72364.0
2022-02-25 14:30:00,201.52,201.69,200.53,200.71,88154.0,201.52,201.69,200.53,200.71,88154.0
2022-02-25 14:40:00,200.7,201.27,200.45,200.81,86952.0,200.7,201.27,200.45,200.81,86952.0
2022-02-25 14:50:00,200.69,201.15,200.37,200.99,68294.0,200.69,201.15,200.37,200.99,68294.0
2022-02-25 15:00:00,200.87,200.93,200.45,200.74,69976.0,200.87,200.93,200.45,200.74,69976.0
2022-02-25 15:10:00,200.75,201.44,200.46,201.32,122852.0,200.75,201.44,200.46,201.32,122852.0
2022-02-25 15:20:00,201.35,201.58,200.86,200.94,114506.0,201.35,201.58,200.86,200.94,114506.0
2022-02-25 15:30:00,200.97,201.18,200.33,200.74,113273.0,200.97,201.18,200.33,200.74,113273.0
2022-02-25 15:40:00,200.69,201.13,200.52,200.97,168401.0,200.69,201.13,200.52,200.97,168401.0
2022-02-25 15:50:00,201.0,201.62,200.96,201.47,334714.0,201.0,201.62,200.96,201.47,334714.0
2022-02-28 09:30:00,198.58,199.96,197.06,198.17,431245.0,198.58,199.96,197.06,198.17,431245.0
2022-02-28 09:40:00,198.02,198.39,196.75,197.21,285410.0,198.02,198.39,196.75,197.21,285410.0
2022-02-28 09:50:00,197.17,199.4,196.76,199.36,217242.0,197.17,199.4,196.76,199.36,217242.0
2022-02-28 10:00:00,199.36,199.8,198.42,199.55,213152.0,199.36,199.8,198.42,199.55,213152.0
2022-02-28 10:10:00,199.53,199.75,199.06,199.55,109969.0,199.53,199.75,199.06,199.55,109969.0
2022-02-28 10:20:00,199.52,201.66,199.49,201.31,180715.0,199.52,201.66,199.49,201.31,180715.0
2022-02-28 10:30:00,201.26,203.35,201.24,203.24,193654.0,201.26,203.35,201.24,203.24,193654.0
2022-02-28 10:40:00,203.29,204.71,203.18,204.65,298408.0,203.29,204.71,203.18,204.65,298408.0
2022-02-28 10:50:00,204.62,207.19,204.55,206.21,459909.0,204.62,207.19,204.55,206.21,459909.0
2022-02-28 11:00:00,206.31,206.38,204.93,205.28,222043.0,206.31,206.38,204.93,205.28,222043.0
2022-02-28 11:10:00,205.22,206.65,204.68,206.3,165651.0,205.22,206.65,204.68,206.3,165651.0
2022-02-28 11:20:00,206.31,206.87,205.73,206.77,194335.0,206.31,206.87,205.73,206.77,194335.0
2022-02-28 11:30:00,206.81,207.31,206.27,206.59,208878.0,206.81,207.31,206.27,206.59,208878.0
2022-02-28 11:40:00,206.66,206.98,205.47,205.6,140575.0,206.66,206.98,205.47,205.6,140575.0
2022-02-28 11:50:00,205.67,206.99,205.5,206.97,117145.0,205.67,206.99,205.5,206.97,117145.0
2022-02-28 12:00:00,206.87,207.1,204.71,204.8,190105.0,206.87,207.1,204.71,204.8,190105.0
2022-02-28 12:10:00,204.8,204.89,204.07,204.76,111090.0,204.8,204.89,204.07,204.76,111090.0
2022-02-28 12:20:00,204.8,204.8,203.96,204.16,118647.0,204.8,204.8,203.96,204.16,118647.0
2022-02-28 12:30:00,204.12,204.61,203.55,203.55,74384.0,204.12,204.61,203.55,203.55,74384.0
2022-02-28 12:40:00,203.59,203.66,202.8,203.48,118273.0,203.59,203.66,202.8,203.48,118273.0
2022-02-28 12:50:00,203.4,203.42,202.61,203.36,96697.0,203.4,203.42,202.61,203.36,96697.0
2022-02-28 13:00:00,203.33,204.37,203.1,204.31,165200.0,203.33,204.37,203.1,204.31,165200.0
2022-02-28 13:10:00,204.34,204.52,203.33,203.6,74695.0,204.34,204.52,203.33,203.6,74695.0
2022-02-28 13:20:00,203.53,204.14,203.08,203.92,69944.0,203.53,204.14,203.08,203.92,69944.0
2022-02-28 13:30:00,203.86,204.61,203.7,204.43,79945.0,203.86,204.61,203.7,204.43,79945.0
2022-02-28 13:40:00,204.43,204.64,203.81,204.27,153283.0,204.43,204.64,203.81,204.27,153283.0
2022-02-28 13:50:00,204.4,205.06,204.25,204.53,90924.0,204.4,205.06,204.25,204.53,90924.0
2022-02-28 14:00:00,204.45,204.45,202.23,202.29,114462.0,204.45,204.45,202.23,202.29,114462.0
2022-02-28 14:10:00,202.26,202.79,202.1,202.74,95255.0,202.26,202.79,202.1,202.74,95255.0
2022-02-28 14:20:00,202.79,202.79,201.97,202.43,65797.0,202.79,202.79,201.97,202.43,65797.0
2022-02-28 14:30:00,202.32,202.97,201.96,202.72,109926.0,202.32,202.97,201.96,202.72,109926.0
2022-02-28 14:40:00,202.73,203.78,202.71,203.28,156202.0,202.73,203.78,202.71,203.28,156202.0
2022-02-28 14:50:00,203.31,203.91,203.04,203.74,85069.0,203.31,203.91,203.04,203.74,85069.0
2022-02-28 15:00:00,203.66,204.01,202.94,203.79,89613.0,203.66,204.01,202.94,203.79,89613.0
2022-02-28 15:10:00,203.83,203.99,202.98,203.78,95616.0,203.83,203.99,202.98,203.78,95616.0
2022-02-28 15:20:00,203.78,204.8,203.77,204.25,150613.0,203.78,204.8,203.77,204.25,150613.0
2022-02-28 15:30:00,204.13,204.24,203.12,203.28,127943.0,204.13,204.24,203.12,203.28,127943.0
2022-02-28 15:40:00,203.31,205.2,203.31,205.03,242345.0,203.31,205.2,203.31,205.03,242345.0
2022-02-28 15:50:00,205.08,205.54,204.54,205.34,315466.0,205.08,205.54,204.54,205.34,315466.0
2022-03-01 09:30:00,203.11,203.5,201.18,202.31,519637.0,203.11,203.5,201.18,202.31,519637.0
2022-03-01 09:40:00,202.25,202.39,200.41,201.24,296348.0,202.25,202.39,200.41,201.24,296348.0
2022-03-01 09:50:00,201.21,201.36,198.36,198.63,419738.0,201.21,201.36,198.36,198.63,419738.0
2022-03-01 10:00:00,198.8,199.86,198.3,198.45,248619.0,198.8,199.86,198.3,198.45,248619.0
2022-03-01 10:10:00,198.42,199.73,198.0,199.42,244402.0,198.42,199.73,198.0,199.42,244402.0
2022-03-01 10:20:00,199.45,200.03,199.27,199.84,153911.0,199.45,200.03,199.27,199.84,153911.0
2022-03-01 10:30:00,199.85,200.35,199.35,199.9,120528.0,199.85,200.35,199.35,199.9,120528.0
2022-03-01 10:40:00,199.96,199.96,198.6,198.72,181677.0,199.96,199.96,198.6,198.72,181677.0
2022-03-01 10:50:00,198.77,199.07,197.52,197.64,219632.0,198.77,199.07,197.52,197.64,219632.0
2022-03-01 11:00:00,197.62,198.34,197.33,197.86,177333.0,197.62,198.34,197.33,197.86,177333.0
2022-03-01 11:10:00,197.91,198.57,197.64,198.27,136635.0,197.91,198.57,197.64,198.27,136635.0
2022-03-01 11:20:00,198.25,198.6,197.16,197.28,138392.0,198.25,198.6,197.16,197.28,138392.0
2022-03-01 11:30:00,197.3,197.3,195.65,196.02,340974.0,197.3,197.3,195.65,196.02,340974.0
2022-03-01 11:40:00,196.07,196.27,194.76,195.12,300639.0,196.07,196.27,194.76,195.12,300639.0
2022-03-01 11:50:00,195.14,195.23,194.41,194.71,217852.0,195.14,195.23,194.41,194.71,217852.0
2022-03-01 12:00:00,194.67,194.78,193.9,193.98,195551.0,194.67,194.78,193.9,193.98,195551.0
2022-03-01 12:10:00,193.98,194.71,193.7,194.69,216001.0,193.98,194.71,193.7,194.69,216001.0
2022-03-01 12:20:00,194.71,194.78,193.88,194.02,157848.0,194.71,194.78,193.88,194.02,157848.0
2022-03-01 12:30:00,193.97,194.65,193.61,193.77,147420.0,193.97,194.65,193.61,193.77,147420.0
2022-03-01 12:40:00,193.83,195.26,193.81,194.94,145153.0,193.83,195.26,193.81,194.94,145153.0
2022-03-01 12:50:00,194.9,195.29,194.68,195.11,109156.0,194.9,195.29,194.68,195.11,109156.0
2022-03-01 13:00:00,195.04,195.51,194.35,194.68,161388.0,195.04,195.51,194.35,194.68,161388.0
2022-03-01 13:10:00,194.68,194.68,193.73,193.84,113745.0,194.68,194.68,193.73,193.84,113745.0
2022-03-01 13:20:00,193.86,194.36,193.55,193.61,196282.0,193.86,194.36,193.55,193.61,196282.0
2022-03-01 13:30:00,193.55,194.28,193.14,194.14,141995.0,193.55,194.28,193.14,194.14,141995.0
2022-03-01 13:40:00,194.12,194.22,193.33,193.53,126991.0,194.12,194.22,193.33,193.53,126991.0
2022-03-01 13:50:00,193.52,193.9,193.23,193.61,81655.0,193.52,193.9,193.23,193.61,81655.0
2022-03-01 14:00:00,193.63,193.77,193.18,193.5,113658.0,193.63,193.77,193.18,193.5,113658.0
2022-03-01 14:10:00,193.5,194.07,192.93,194.07,165976.0,193.5,194.07,192.93,194.07,165976.0
2022-03-01 14:20:00,194.05,194.74,193.9,194.4,151316.0,194.05,194.74,193.9,194.4,151316.0
2022-03-01 14:30:00,194.4,194.62,193.88,194.59,134202.0,194.4,194.62,193.88,194.59,134202.0
2022-03-01 14:40:00,194.52,194.93,194.31,194.55,158726.0,194.52,194.93,194.31,194.55,158726.0
2022-03-01 14:50:00,194.5,194.5,193.84,194.08,125281.0,194.5,194.5,193.84,194.08,125281.0
2022-03-01 15:00:00,194.03,195.89,193.91,195.73,212020.0,194.03,195.89,193.91,195.73,212020.0
2022-03-01 15:10:00,195.72,195.87,194.62,194.72,121463.0,195.72,195.87,194.62,194.72,121463.0
2022-03-01 15:20:00,194.71,195.15,194.55,194.7,114598.0,194.71,195.15,194.55,194.7,114598.0
2022-03-01 15:30:00,194.68,195.13,194.26,194.91,132358.0,194.68,195.13,194.26,194.91,132358.0
2022-03-01 15:40:00,194.88,195.14,193.81,193.86,211349.0,194.88,195.14,193.81,193.86,211349.0
2022-03-01 15:50:00,193.89,195.14,193.65,194.81,449595.0,193.89,195.14,193.65,194.81,449595.0
2022-03-02 09:30:00,196.27,199.16,196.02,197.23,456948.0,196.27,199.16,196.02,197.23,456948.0
2022-03-02 09:40:00,197.17,199.23,196.96,198.48,263963.0,197.17,199.23,196.96,198.48,263963.0
2022-03-02 09:50:00,198.52,198.73,196.81,196.99,219457.0,198.52,198.73,196.81,196.99,219457.0
2022-03-02 10:00:00,197.03,197.86,195.2,195.38,157504.0,197.03,197.86,195.2,195.38,157504.0
2022-03-02 10:10:00,195.48,195.67,194.64,195.12,166364.0,195.48,195.67,194.64,195.12,166364.0
2022-03-02 10:20:00,195.05,196.71,194.74,196.21,133311.0,195.05,196.71,194.74,196.21,133311.0
2022-03-02 10:30:00,196.29,196.85,195.15,196.65,160632.0,196.29,196.85,195.15,196.65,160632.0
2022-03-02 10:40:00,196.68,196.82,195.64,196.6,74789.0,196.68,196.82,195.64,196.6,74789.0
2022-03-02 10:50:00,196.55,196.75,195.59,196.46,71634.0,196.55,196.75,195.59,196.46,71634.0
2022-03-02 11:00:00,196.54,197.94,195.72,197.76,149301.0,196.54,197.94,195.72,197.76,149301.0
2022-03-02 11:10:00,197.79,198.51,197.65,198.34,138174.0,197.79,198.51,197.65,198.34,138174.0
2022-03-02 11:20:00,198.42,199.16,197.84,199.0,192705.0,198.42,199.16,197.84,199.0,192705.0
2022-03-02 11:30:00,199.06,199.85,198.22,198.92,231784.0,199.06,199.85,198.22,198.92,231784.0
2022-03-02 11:40:00,198.94,199.61,198.33,198.45,129764.0,198.94,199.61,198.33,198.45,129764.0
2022-03-02 11:50:00,198.46,199.06,198.28,198.7,139980.0,198.46,199.06,198.28,198.7,139980.0
2022-03-02 12:00:00,198.71,198.94,197.67,197.69,78217.0,198.71,198.94,197.67,197.69,78217.0
2022-03-02 12:10:00,197.7,198.27,197.4,197.62,85509.0,197.7,198.27,197.4,197.62,85509.0
2022-03-02 12:20:00,197.55,197.61,196.71,197.25,125194.0,197.55,197.61,196.71,197.25,125194.0
2022-03-02 12:30:00,197.31,197.37,196.94,197.08,75437.0,197.31,197.37,196.94,197.08,75437.0
2022-03-02 12:40:00,197.15,197.24,196.54,196.96,59495.0,197.15,197.24,196.54,196.96,59495.0
2022-03-02 12:50:00,196.95,197.54,196.7,197.49,49847.0,196.95,197.54,196.7,197.49,49847.0
2022-03-02 13:00:00,197.51,198.2,197.51,197.97,67065.0,197.51,198.2,197.51,197.97,67065.0
2022-03-02 13:10:00,197.91,198.78,197.89,198.36,118080.0,197.91,198.78,197.89,198.36,118080.0
2022-03-02 13:20:00,198.4,198.86,198.39,198.67,50707.0,198.4,198.86,198.39,198.67,50707.0
2022-03-02 13:30:00,198.77,198.98,198.6,198.84,49715.0,198.77,198.98,198.6,198.84,49715.0
2022-03-02 13:40:00,198.78,199.05,198.26,198.34,71887.0,198.78,199.05,198.26,198.34,71887.0
2022-03-02 13:50:00,198.39,198.97,198.3,198.85,70826.0,198.39,198.97,198.3,198.85,70826.0
2022-03-02 14:00:00,198.88,199.29,198.68,199.19,56520.0,198.88,199.29,198.68,199.19,56520.0
2022-03-02 14:10:00,199.1,199.19,198.63,198.9,73053.0,199.1,199.19,198.63,198.9,73053.0
2022-03-02 14:20:00,198.91,199.07,197.73,198.23,99405.0,198.91,199.07,197.73,198.23,99405.0
2022-03-02 14:30:00,198.23,198.38,197.99,198.31,55880.0,198.23,198.38,197.99,198.31,55880.0
2022-03-02 14:40:00,198.35,198.94,198.34,198.81,95963.0,198.35,198.94,198.34,198.81,95963.0
2022-03-02 14:50:00,198.91,199.07,198.1,198.32,74920.0,198.91,199.07,198.1,198.32,74920.0
2022-03-02 15:00:00,198.29,198.88,198.2,198.76,77290.0,198.29,198.88,198.2,198.76,77290.0
2022-03-02 15:10:00,198.73,198.88,198.08,198.35,60759.0,198.73,198.88,198.08,198.35,60759.0
2022-03-02 15:20:00,198.3,198.62,197.91,198.55,68830.0,198.3,198.62,197.91,198.55,68830.0
2022-03-02 15:30:00,198.59,199.03,198.36,198.36,130413.0,198.59,199.03,198.36,198.36,130413.0
2022-03-02 15:40:00,198.41,198.9,198.16,198.72,92014.0,198.41,198.9,198.16,198.72,92014.0
2022-03-02 15:50:00,198.79,199.05,197.64,197.93,425148.0,198.79,199.05,197.64,197.93,425148.0
2022-03-03 09:30:00,197.94,198.5,194.11,194.28,449419.0,197.94,198.5,194.11,194.28,449419.0
2022-03-03 09:40:00,194.24,194.32,191.27,191.28,739217.0,194.24,194.32,191.27,191.28,739217.0
2022-03-03 09:50:00,191.28,193.02,191.24,192.95,307740.0,191.28,193.02,191.24,192.95,307740.0
2022-03-03 10:00:00,192.91,193.17,191.26,191.92,316968.0,192.91,193.17,191.26,191.92,316968.0
2022-03-03 10:10:00,191.87,192.33,191.45,191.88,235888.0,191.87,192.33,191.45,191.88,235888.0
2022-03-03 10:20:00,191.94,192.18,191.36,191.97,214578.0,191.94,192.18,191.36,191.97,214578.0
2022-03-03 10:30:00,191.94,192.58,191.45,191.62,153624.0,191.94,192.58,191.45,191.62,153624.0
2022-03-03 10:40:00,191.72,192.19,191.05,191.33,204488.0,191.72,192.19,191.05,191.33,204488.0
2022-03-03 10:50:00,191.2,191.35,190.53,190.63,190698.0,191.2,191.35,190.53,190.63,190698.0
2022-03-03 11:00:00,190.61,191.11,190.3,190.9,168600.0,190.61,191.11,190.3,190.9,168600.0
2022-03-03 11:10:00,190.89,190.89,189.81,190.45,260755.0,190.89,190.89,189.81,190.45,260755.0
2022-03-03 11:20:00,190.48,191.22,190.39,190.68,147711.0,190.48,191.22,190.39,190.68,147711.0
2022-03-03 11:30:00,190.6,191.02,190.22,190.53,112982.0,190.6,191.02,190.22,190.53,112982.0
2022-03-03 11:40:00,190.48,191.42,190.44,190.74,135901.0,190.48,191.42,190.44,190.74,135901.0
2022-03-03 11:50:00,190.81,191.5,190.35,190.85,121514.0,190.81,191.5,190.35,190.85,121514.0
2022-03-03 12:00:00,190.78,191.47,190.63,191.44,104731.0,190.78,191.47,190.63,191.44,104731.0
2022-03-03 12:10:00,191.44,191.49,190.84,191.09,115732.0,191.44,191.49,190.84,191.09,115732.0
2022-03-03 12:20:00,191.04,191.08,190.14,190.19,121892.0,191.04,191.08,190.14,190.19,121892.0
2022-03-03 12:30:00,190.19,192.24,190.02,191.13,257351.0,190.19,192.24,190.02,191.13,257351.0
2022-03-03 12:40:00,191.08,191.31,190.5,190.94,164623.0,191.08,191.31,190.5,190.94,164623.0
2022-03-03 12:50:00,190.8,191.17,190.43,190.97,148528.0,190.8,191.17,190.43,190.97,148528.0
2022-03-03 13:00:00,190.94,191.15,190.43,190.56,107531.0,190.94,191.15,190.43,190.56,107531.0
2022-03-03 13:10:00,190.5,190.91,190.26,190.85,95612.0,190.5,190.91,190.26,190.85,95612.0
2022-03-03 13:20:00,190.74,190.92,190.44,190.72,110222.0,190.74,190.92,190.44,190.72,110222.0
2022-03-03 13:30:00,190.72,190.72,189.82,189.91,232804.0,190.72,190.72,189.82,189.91,232804.0
2022-03-03 13:40:00,189.92,190.17,189.69,189.91,135936.0,189.92,190.17,189.69,189.91,135936.0
2022-03-03 13:50:00,189.89,190.27,189.84,190.0,97881.0,189.89,190.27,189.84,190.0,97881.0
2022-03-03 14:00:00,189.96,190.3,189.69,189.72,112048.0,189.96,190.3,189.69,189.72,112048.0
2022-03-03 14:10:00,189.76,190.48,189.54,190.15,152441.0,189.76,190.48,189.54,190.15,152441.0
2022-03-03 14:20:00,190.16,190.16,189.79,189.93,129753.0,190.16,190.16,189.79,189.93,129753.0
2022-03-03 14:30:00,189.86,189.89,189.59,189.74,127927.0,189.86,189.89,189.59,189.74,127927.0
2022-03-03 14:40:00,189.7,189.99,189.19,189.26,166375.0,189.7,189.99,189.19,189.26,166375.0
2022-03-03 14:50:00,189.27,189.32,189.03,189.1,112052.0,189.27,189.32,189.03,189.1,112052.0
2022-03-03 15:00:00,189.11,189.18,188.71,188.95,226793.0,189.11,189.18,188.71,188.95,226793.0
2022-03-03 15:10:00,188.97,189.72,188.75,189.65,147327.0,188.97,189.72,188.75,189.65,147327.0
2022-03-03 15:20:00,189.63,190.38,189.26,190.24,171839.0,189.63,190.38,189.26,190.24,171839.0
2022-03-03 15:30:00,190.24,190.24,189.29,189.59,180772.0,190.24,190.24,189.29,189.59,180772.0
2022-03-03 15:40:00,189.57,189.69,189.11,189.39,213383.0,189.57,189.69,189.11,189.39,213383.0
2022-03-03 15:50:00,189.34,189.56,188.76,188.86,663548.0,189.34,189.56,188.76,188.86,663548.0
2022-03-04 09:30:00,187.47,188.33,185.57,187.15,586706.0,187.47,188.33,185.57,187.15,586706.0
2022-03-04 09:40:00,187.15,187.47,185.0,185.06,369712.0,187.15,187.47,185.0,185.06,369712.0
2022-03-04 09:50:00,185.09,186.0,184.67,185.86,383743.0,185.09,186.0,184.67,185.86,383743.0
2022-03-04 10:00:00,185.92,186.35,184.49,184.7,231791.0,185.92,186.35,184.49,184.7,231791.0
2022-03-04 10:10:00,184.75,184.99,184.05,184.63,218191.0,184.75,184.99,184.05,184.63,218191.0
2022-03-04 10:20:00,184.61,184.88,184.1,184.63,168015.0,184.61,184.88,184.1,184.63,168015.0
2022-03-04 10:30:00,184.59,185.1,183.83,184.46,233897.0,184.59,185.1,183.83,184.46,233897.0
2022-03-04 10:40:00,184.41,184.47,183.51,183.59,236996.0,184.41,184.47,183.51,183.59,236996.0
2022-03-04 10:50:00,183.59,183.76,182.63,182.73,235275.0,183.59,183.76,182.63,182.73,235275.0
2022-03-04 11:00:00,182.72,182.8,181.84,182.05,285930.0,182.72,182.8,181.84,182.05,285930.0
2022-03-04 11:10:00,182.06,182.36,181.41,182.02,291343.0,182.06,182.36,181.41,182.02,291343.0
2022-03-04 11:20:00,181.95,182.4,181.31,181.95,238993.0,181.95,182.4,181.31,181.95,238993.0
2022-03-04 11:30:00,181.95,182.83,181.5,182.59,181780.0,181.95,182.83,181.5,182.59,181780.0
2022-03-04 11:40:00,182.59,183.1,182.51,182.79,169312.0,182.59,183.1,182.51,182.79,169312.0
2022-03-04 11:50:00,182.79,182.88,182.06,182.2,142748.0,182.79,182.88,182.06,182.2,142748.0
2022-03-04 12:00:00,182.18,182.3,181.45,181.75,145035.0,182.18,182.3,181.45,181.75,145035.0
2022-03-04 12:10:00,181.75,182.85,181.75,182.41,192707.0,181.75,182.85,181.75,182.41,192707.0
2022-03-04 12:20:00,182.4,183.09,181.7,182.8,180923.0,182.4,183.09,181.7,182.8,180923.0
2022-03-04 12:30:00,182.73,183.1,182.42,183.01,156869.0,182.73,183.1,182.42,183.01,156869.0
2022-03-04 12:40:00,183.09,183.24,182.39,182.91,81542.0,183.09,183.24,182.39,182.91,81542.0
2022-03-04 12:50:00,182.93,183.18,182.62,182.93,93379.0,182.93,183.18,182.62,182.93,93379.0
2022-03-04 13:00:00,182.91,183.71,182.9,183.35,124779.0,182.91,183.71,182.9,183.35,124779.0
2022-03-04 13:10:00,183.36,183.36,182.29,182.31,87168.0,183.36,183.36,182.29,182.31,87168.0
2022-03-04 13:20:00,182.35,182.61,182.08,182.1,114143.0,182.35,182.61,182.08,182.1,114143.0
2022-03-04 13:30:00,182.11,182.36,181.65,182.02,153509.0,182.11,182.36,181.65,182.02,153509.0
2022-03-04 13:40:00,181.98,181.98,180.77,180.94,238670.0,181.98,181.98,180.77,180.94,238670.0
2022-03-04 13:50:00,180.95,181.08,180.0,180.01,253451.0,180.95,181.08,180.0,180.01,253451.0
2022-03-04 14:00:00,180.04,180.21,179.75,179.95,329924.0,180.04,180.21,179.75,179.95,329924.0
2022-03-04 14:10:00,179.95,180.05,179.46,180.02,142651.0,179.95,180.05,179.46,180.02,142651.0
2022-03-04 14:20:00,180.04,180.5,179.8,180.08,167940.0,180.04,180.5,179.8,180.08,167940.0
2022-03-04 14:30:00,180.05,180.43,179.9,180.16,135223.0,180.05,180.43,179.9,180.16,135223.0
2022-03-04 14:40:00,180.1,180.12,179.0,179.13,278961.0,180.1,180.12,179.0,179.13,278961.0
2022-03-04 14:50:00,179.17,180.02,179.0,179.03,278752.0,179.17,180.02,179.0,179.03,278752.0
2022-03-04 15:00:00,179.0,179.86,178.97,179.49,265992.0,179.0,179.86,178.97,179.49,265992.0
2022-03-04 15:10:00,179.49,179.66,179.0,179.35,165457.0,179.49,179.66,179.0,179.35,165457.0
2022-03-04 15:20:00,179.36,180.13,179.16,179.93,176511.0,179.36,180.13,179.16,179.93,176511.0
2022-03-04 15:30:00,179.9,180.05,179.42,179.75,193330.0,179.9,180.05,179.42,179.75,193330.0
2022-03-04 15:40:00,179.79,180.11,179.5,179.67,267221.0,179.79,180.11,179.5,179.67,267221.0
2022-03-04 15:50:00,179.71,180.9,179.64,180.84,397374.0,179.71,180.9,179.64,180.84,397374.0
2022-03-07 09:30:00,181.02,182.72,180.7,182.42,512376.0,181.02,182.72,180.7,182.42,512376.0
2022-03-07 09:40:00,182.45,182.55,178.79,179.41,321295.0,182.45,182.55,178.79,179.41,321295.0
2022-03-07 09:50:00,179.41,180.0,178.79,178.83,206917.0,179.41,180.0,178.79,178.83,206917.0
2022-03-07 10:00:00,178.9,180.0,178.48,178.49,237431.0,178.9,180.0,178.48,178.49,237431.0
2022-03-07 10:10:00,178.59,178.7,176.91,177.03,365409.0,178.59,178.7,176.91,177.03,365409.0
2022-03-07 10:20:00,177.06,177.28,176.07,176.29,334761.0,177.06,177.28,176.07,176.29,334761.0
2022-03-07 10:30:00,176.31,177.26,176.12,176.88,191378.0,176.31,177.26,176.12,176.88,191378.0
2022-03-07 10:40:00,176.8,177.34,175.91,176.37,154696.0,176.8,177.34,175.91,176.37,154696.0
2022-03-07 10:50:00,176.43,177.56,176.32,177.09,118367.0,176.43,177.56,176.32,177.09,118367.0
2022-03-07 11:00:00,177.04,178.67,177.02,178.09,170618.0,177.04,178.67,177.02,178.09,170618.0
2022-03-07 11:10:00,178.15,179.25,178.14,178.72,121919.0,178.15,179.25,178.14,178.72,121919.0
2022-03-07 11:20:00,178.62,179.24,178.09,178.13,114083.0,178.62,179.24,178.09,178.13,114083.0
2022-03-07 11:30:00,178.17,178.65,177.92,178.37,111460.0,178.17,178.65,177.92,178.37,111460.0
2022-03-07 11:40:00,178.39,178.5,177.4,177.65,99487.0,178.39,178.5,177.4,177.65,99487.0
2022-03-07 11:50:00,177.54,177.67,176.91,177.18,76052.0,177.54,177.67,176.91,177.18,76052.0
2022-03-07 12:00:00,177.08,177.2,176.45,176.79,82913.0,177.08,177.2,176.45,176.79,82913.0
2022-03-07 12:10:00,176.83,177.1,176.06,176.29,93666.0,176.83,177.1,176.06,176.29,93666.0
2022-03-07 12:20:00,176.34,176.51,175.13,175.37,194280.0,176.34,176.51,175.13,175.37,194280.0
2022-03-07 12:30:00,175.3,175.31,174.5,174.69,256154.0,175.3,175.31,174.5,174.69,256154.0
2022-03-07 12:40:00,174.71,175.4,174.47,175.19,174786.0,174.71,175.4,174.47,175.19,174786.0
2022-03-07 12:50:00,175.16,175.88,174.89,175.36,192657.0,175.16,175.88,174.89,175.36,192657.0
2022-03-07 13:00:00,175.23,175.97,175.1,175.6,117591.0,175.23,175.97,175.1,175.6,117591.0
2022-03-07 13:10:00,175.65,175.73,174.6,174.81,115452.0,175.65,175.73,174.6,174.81,115452.0
2022-03-07 13:20:00,174.75,175.29,174.4,175.01,157195.0,174.75,175.29,174.4,175.01,157195.0
2022-03-07 13:30:00,175.02,175.37,174.49,174.9,116374.0,175.02,175.37,174.49,174.9,116374.0
2022-03-07 13:40:00,174.87,175.76,174.73,175.44,146403.0,174.87,175.76,174.73,175.44,146403.0
2022-03-07 13:50:00,175.46,175.75,174.15,174.22,82861.0,175.46,175.75,174.15,174.22,82861.0
2022-03-07 14:00:00,174.17,174.46,173.71,173.99,129917.0,174.17,174.46,173.71,173.99,129917.0
2022-03-07 14:10:00,173.91,174.6,173.87,174.34,104426.0,173.91,174.6,173.87,174.34,104426.0
2022-03-07 14:20:00,174.3,174.32,173.5,173.95,101984.0,174.3,174.32,173.5,173.95,101984.0
2022-03-07 14:30:00,173.9,173.91,173.2,173.64,115011.0,173.9,173.91,173.2,173.64,115011.0
2022-03-07 14:40:00,173.72,173.72,173.12,173.36,113163.0,173.72,173.72,173.12,173.36,113163.0
2022-03-07 14:50:00,173.34,173.35,172.5,172.53,201913.0,173.34,173.35,172.5,172.53,201913.0
2022-03-07 15:00:00,172.58,172.9,171.8,171.88,203458.0,172.58,172.9,171.8,171.88,203458.0
2022-03-07 15:10:00,171.85,171.96,171.5,171.67,250147.0,171.85,171.96,171.5,171.67,250147.0
2022-03-07 15:20:00,171.7,172.75,171.5,172.54,325971.0,171.7,172.75,171.5,172.54,325971.0
2022-03-07 15:30:00,172.53,172.53,170.98,171.02,300018.0,172.53,172.53,170.98,171.02,300018.0
2022-03-07 15:40:00,170.97,171.18,169.97,170.03,482134.0,170.97,171.18,169.97,170.03,482134.0
2022-03-07 15:50:00,170.04,170.43,169.06,169.17,725178.0,170.04,170.43,169.06,169.17,725178.0
2022-03-08 09:30:00,169.73,171.44,167.58,169.75,710016.0,169.73,171.44,167.58,169.75,710016.0
2022-03-08 09:40:00,169.68,171.39,168.43,169.97,390299.0,169.68,171.39,168.43,169.97,390299.0
2022-03-08 09:50:00,169.98,171.0,169.57,170.3,309189.0,169.98,171.0,169.57,170.3,309189.0
2022-03-08 10:00:00,170.22,170.3,168.09,168.63,290077.0,170.22,170.3,168.09,168.63,290077.0
2022-03-08 10:10:00,168.68,171.63,168.58,171.43,297025.0,168.68,171.63,168.58,171.43,297025.0
2022-03-08 10:20:00,171.41,172.08,170.73,170.86,271570.0,171.41,172.08,170.73,170.86,271570.0
2022-03-08 10:30:00,170.85,171.78,169.68,170.28,154356.0,170.85,171.78,169.68,170.28,154356.0
2022-03-08 10:40:00,170.27,172.4,170.18,172.21,157639.0,170.27,172.4,170.18,172.21,157639.0
2022-03-08 10:50:00,172.25,173.77,171.81,173.7,226692.0,172.25,173.77,171.81,173.7,226692.0
2022-03-08 11:00:00,173.75,173.8,171.83,173.05,327245.0,173.75,173.8,171.83,173.05,327245.0
2022-03-08 11:10:00,172.97,173.61,172.44,173.0,181088.0,172.97,173.61,172.44,173.0,181088.0
2022-03-08 11:20:00,173.0,173.18,172.25,172.7,184853.0,173.0,173.18,172.25,172.7,184853.0
2022-03-08 11:30:00,172.67,172.67,171.22,172.07,175276.0,172.67,172.67,171.22,172.07,175276.0
2022-03-08 11:40:00,172.09,173.58,171.79,173.55,140841.0,172.09,173.58,171.79,173.55,140841.0
2022-03-08 11:50:00,173.52,173.95,173.02,173.22,160578.0,173.52,173.95,173.02,173.22,160578.0
2022-03-08 12:00:00,173.3,175.49,173.15,175.18,296602.0,173.3,175.49,173.15,175.18,296602.0
2022-03-08 12:10:00,175.18,178.1,175.18,177.7,460764.0,175.18,178.1,175.18,177.7,460764.0
2022-03-08 12:20:00,177.77,179.05,177.08,178.9,427355.0,177.77,179.05,177.08,178.9,427355.0
2022-03-08 12:30:00,178.86,179.26,177.79,179.15,401389.0,178.86,179.26,177.79,179.15,401389.0
2022-03-08 12:40:00,179.12,179.94,178.42,179.25,293985.0,179.12,179.94,178.42,179.25,293985.0
2022-03-08 12:50:00,179.12,179.97,178.17,179.86,310265.0,179.12,179.97,178.17,179.86,310265.0
2022-03-08 13:00:00,179.9,180.82,179.86,180.48,267703.0,179.9,180.82,179.86,180.48,267703.0
2022-03-08 13:10:00,180.45,180.65,179.59,180.38,185462.0,180.45,180.65,179.59,180.38,185462.0
2022-03-08 13:20:00,180.32,180.39,177.5,177.51,266159.0,180.32,180.39,177.5,177.51,266159.0
2022-03-08 13:30:00,177.51,177.53,175.94,176.13,264263.0,177.51,177.53,175.94,176.13,264263.0
2022-03-08 13:40:00,176.07,177.09,175.59,176.26,207559.0,176.07,177.09,175.59,176.26,207559.0
2022-03-08 13:50:00,176.33,176.6,175.31,175.76,230233.0,176.33,176.6,175.31,175.76,230233.0
2022-03-08 14:00:00,175.75,176.31,174.59,175.97,168458.0,175.75,176.31,174.59,175.97,168458.0
2022-03-08 14:10:00,175.82,176.05,174.9,175.41,135326.0,175.82,176.05,174.9,175.41,135326.0
2022-03-08 14:20:00,175.4,176.6,174.7,176.49,161252.0,175.4,176.6,174.7,176.49,161252.0
2022-03-08 14:30:00,176.51,176.72,175.46,176.12,128127.0,176.51,176.72,175.46,176.12,128127.0
2022-03-08 14:40:00,176.19,177.22,175.54,177.14,130807.0,176.19,177.22,175.54,177.14,130807.0
2022-03-08 14:50:00,177.13,177.25,175.57,176.06,126701.0,177.13,177.25,175.57,176.06,126701.0
2022-03-08 15:00:00,176.07,177.03,175.92,176.68,88427.0,176.07,177.03,175.92,176.68,88427.0
2022-03-08 15:10:00,176.78,176.85,175.61,175.77,114545.0,176.78,176.85,175.61,175.77,114545.0
2022-03-08 15:20:00,175.78,176.0,174.71,174.73,121685.0,175.78,176.0,174.71,174.73,121685.0
2022-03-08 15:30:00,174.74,174.88,173.94,174.55,159328.0,174.74,174.88,173.94,174.55,159328.0
2022-03-08 15:40:00,174.63,174.91,173.81,173.96,165335.0,174.63,174.91,173.81,173.96,165335.0
2022-03-08 15:50:00,173.77,174.87,173.52,173.7,406003.0,173.77,174.87,173.52,173.7,406003.0
2022-03-09 09:30:00,179.8,181.85,178.61,180.92,639700.0,179.8,181.85,178.61,180.92,639700.0
2022-03-09 09:40:00,180.95,182.8,180.78,182.3,473483.0,180.95,182.8,180.78,182.3,473483.0
2022-03-09 09:50:00,182.37,182.5,180.21,181.86,248848.0,182.37,182.5,180.21,181.86,248848.0
2022-03-09 10:00:00,181.94,182.76,181.32,182.22,231764.0,181.94,182.76,181.32,182.22,231764.0
2022-03-09 10:10:00,182.16,182.63,181.01,181.33,198087.0,182.16,182.63,181.01,181.33,198087.0
2022-03-09 10:20:00,181.32,182.44,181.05,182.29,142075.0,181.32,182.44,181.05,182.29,142075.0
2022-03-09 10:30:00,182.4,182.82,181.69,182.61,184130.0,182.4,182.82,181.69,182.61,184130.0
2022-03-09 10:40:00,182.62,182.87,181.76,182.04,164504.0,182.62,182.87,181.76,182.04,164504.0
2022-03-09 10:50:00,182.02,182.34,181.09,181.77,163912.0,182.02,182.34,181.09,181.77,163912.0
2022-03-09 11:00:00,181.8,181.96,180.55,180.77,118822.0,181.8,181.96,180.55,180.77,118822.0
2022-03-09 11:10:00,180.75,180.86,179.06,179.14,173553.0,180.75,180.86,179.06,179.14,173553.0
2022-03-09 11:20:00,179.13,179.73,178.75,178.92,130903.0,179.13,179.73,178.75,178.92,130903.0
2022-03-09 11:30:00,179.06,180.17,178.85,180.01,184673.0,179.06,180.17,178.85,180.01,184673.0
2022-03-09 11:40:00,180.04,180.09,179.22,179.68,118153.0,180.04,180.09,179.22,179.68,118153.0
2022-03-09 11:50:00,179.65,179.73,179.14,179.49,61116.0,179.65,179.73,179.14,179.49,61116.0
2022-03-09 12:00:00,179.43,179.78,178.93,179.21,92808.0,179.43,179.78,178.93,179.21,92808.0
2022-03-09 12:10:00,179.27,179.7,178.59,178.72,136374.0,179.27,179.7,178.59,178.72,136374.0
2022-03-09 12:20:00,178.73,178.87,178.14,178.53,132839.0,178.73,178.87,178.14,178.53,132839.0
2022-03-09 12:30:00,178.51,180.47,178.48,180.28,123306.0,178.51,180.47,178.48,180.28,123306.0
2022-03-09 12:40:00,180.31,181.0,179.86,180.92,187593.0,180.31,181.0,179.86,180.92,187593.0
2022-03-09 12:50:00,180.9,181.0,179.67,179.98,164160.0,180.9,181.0,179.67,179.98,164160.0
2022-03-09 13:00:00,180.0,180.02,178.55,179.12,135366.0,180.0,180.02,178.55,179.12,135366.0
2022-03-09 13:10:00,179.0,179.47,178.75,178.93,96291.0,179.0,179.47,178.75,178.93,96291.0
2022-03-09 13:20:00,178.96,179.56,178.96,179.54,95111.0,178.96,179.56,178.96,179.54,95111.0
2022-03-09 13:30:00,179.51,179.55,178.2,178.38,187503.0,179.51,179.55,178.2,178.38,187503.0
2022-03-09 13:40:00,178.47,178.59,177.59,177.59,157593.0,178.47,178.59,177.59,177.59,157593.0
2022-03-09 13:50:00,177.59,178.29,177.43,177.73,206507.0,177.59,178.29,177.43,177.73,206507.0
2022-03-09 14:00:00,177.75,178.63,177.61,178.23,169518.0,177.75,178.63,177.61,178.23,169518.0
2022-03-09 14:10:00,178.21,178.41,177.41,177.74,125498.0,178.21,178.41,177.41,177.74,125498.0
2022-03-09 14:20:00,177.77,178.38,177.77,178.32,96179.0,177.77,178.38,177.77,178.32,96179.0
2022-03-09 14:30:00,178.34,178.46,178.04,178.1,64573.0,178.34,178.46,178.04,178.1,64573.0
2022-03-09 14:40:00,178.14,178.5,178.04,178.18,77804.0,178.14,178.5,178.04,178.18,77804.0
2022-03-09 14:50:00,178.17,178.8,178.15,178.5,110362.0,178.17,178.8,178.15,178.5,110362.0
2022-03-09 15:00:00,178.54,178.99,178.47,178.99,102225.0,178.54,178.99,178.47,178.99,102225.0
2022-03-09 15:10:00,178.99,179.12,178.52,178.8,117324.0,178.99,179.12,178.52,178.8,117324.0
2022-03-09 15:20:00,178.76,179.01,178.52,178.71,93305.0,178.76,179.01,178.52,178.71,93305.0
2022-03-09 15:30:00,178.73,179.27,178.72,178.78,161320.0,178.73,179.27,178.72,178.78,161320.0
2022-03-09 15:40:00,178.75,179.38,178.75,179.01,191110.0,178.75,179.38,178.75,179.01,191110.0
2022-03-09 15:50:00,179.04,179.33,178.22,178.55,517275.0,179.04,179.33,178.22,178.55,517275.0
2022-03-10 09:30:00,175.76,177.38,175.39,176.02,401057.0,175.76,177.38,175.39,176.02,401057.0
2022-03-10 09:40:00,176.0,178.9,175.97,178.78,263225.0,176.0,178.9,175.97,178.78,263225.0
2022-03-10 09:50:00,178.85,181.52,178.68,181.19,371196.0,178.85,181.52,178.68,181.19,371196.0
2022-03-10 10:00:00,181.25,181.29,179.59,180.1,256012.0,181.25,181.29,179.59,180.1,256012.0
2022-03-10 10:10:00,180.02,181.83,180.02,181.8,268373.0,180.02,181.83,180.02,181.8,268373.0
2022-03-10 10:20:00,181.81,182.02,180.26,180.36,280188.0,181.81,182.02,180.26,180.36,280188.0
2022-03-10 10:30:00,180.31,180.77,178.79,179.5,229166.0,180.31,180.77,178.79,179.5,229166.0
2022-03-10 10:40:00,179.54,180.15,178.93,179.8,151078.0,179.54,180.15,178.93,179.8,151078.0
2022-03-10 10:50:00,179.66,179.72,177.89,178.34,153581.0,179.66,179.72,177.89,178.34,153581.0
2022-03-10 11:00:00,178.31,178.31,177.59,178.04,128946.0,178.31,178.31,177.59,178.04,128946.0
2022-03-10 11:10:00,178.0,178.36,177.6,178.13,82371.0,178.0,178.36,177.6,178.13,82371.0
2022-03-10 11:20:00,178.12,178.5,176.96,177.03,126465.0,178.12,178.5,176.96,177.03,126465.0
2022-03-10 11:30:00,177.0,177.44,176.66,176.83,120789.0,177.0,177.44,176.66,176.83,120789.0
2022-03-10 11:40:00,176.88,177.19,176.4,176.82,114195.0,176.88,177.19,176.4,176.82,114195.0
2022-03-10 11:50:00,176.85,177.8,176.81,177.67,136005.0,176.85,177.8,176.81,177.67,136005.0
2022-03-10 12:00:00,177.7,178.07,177.29,177.38,78069.0,177.7,178.07,177.29,177.38,78069.0
2022-03-10 12:10:00,177.38,177.6,177.09,177.38,45743.0,177.38,177.6,177.09,177.38,45743.0
2022-03-10 12:20:00,177.4,178.03,177.36,178.01,123506.0,177.4,178.03,177.36,178.01,123506.0
2022-03-10 12:30:00,177.96,178.02,176.67,176.94,114081.0,177.96,178.02,176.67,176.94,114081.0
2022-03-10 12:40:00,176.99,177.0,176.39,177.0,81545.0,176.99,177.0,176.39,177.0,81545.0
2022-03-10 12:50:00,176.99,177.04,176.25,176.43,70985.0,176.99,177.04,176.25,176.43,70985.0
2022-03-10 13:00:00,176.4,176.63,175.91,176.46,91321.0,176.4,176.63,175.91,176.46,91321.0
2022-03-10 13:10:00,176.44,177.08,176.39,177.0,46571.0,176.44,177.08,176.39,177.0,46571.0
2022-03-10 13:20:00,176.96,177.11,176.3,176.77,77295.0,176.96,177.11,176.3,176.77,77295.0
2022-03-10 13:30:00,176.75,177.19,176.61,176.61,83454.0,176.75,177.19,176.61,176.61,83454.0
2022-03-10 13:40:00,176.64,177.53,176.35,177.4,117590.0,176.64,177.53,176.35,177.4,117590.0
2022-03-10 13:50:00,177.43,177.44,176.8,177.35,103011.0,177.43,177.44,176.8,177.35,103011.0
2022-03-10 14:00:00,177.36,178.25,177.15,177.48,111831.0,177.36,178.25,177.15,177.48,111831.0
2022-03-10 14:10:00,177.53,178.13,177.39,177.94,54439.0,177.53,178.13,177.39,177.94,54439.0
2022-03-10 14:20:00,177.98,178.21,177.58,178.07,59278.0,177.98,178.21,177.58,178.07,59278.0
2022-03-10 14:30:00,178.13,178.6,178.05,178.44,88059.0,178.13,178.6,178.05,178.44,88059.0
2022-03-10 14:40:00,178.41,178.85,177.83,178.8,121587.0,178.41,178.85,177.83,178.8,121587.0
2022-03-10 14:50:00,178.8,178.95,178.34,178.42,84027.0,178.8,178.95,178.34,178.42,84027.0
2022-03-10 15:00:00,178.4,178.49,177.46,177.65,91513.0,178.4,178.49,177.46,177.65,91513.0
2022-03-10 15:10:00,177.68,178.3,177.47,177.99,90528.0,177.68,178.3,177.47,177.99,90528.0
2022-03-10 15:20:00,178.13,178.33,177.53,177.8,102770.0,178.13,178.33,177.53,177.8,102770.0
2022-03-10 15:30:00,177.84,178.02,177.49,177.75,65181.0,177.84,178.02,177.49,177.75,65181.0
2022-03-10 15:40:00,177.78,178.15,177.65,178.02,97448.0,177.78,178.15,177.65,178.02,97448.0
2022-03-10 15:50:00,177.99,178.72,177.96,178.39,270865.0,177.99,178.72,177.96,178.39,270865.0
2022-03-11 09:30:00,183.59,184.44,182.42,182.99,821726.0,183.59,184.44,182.42,182.99,821726.0
2022-03-11 09:40:00,182.97,184.21,182.12,183.87,423913.0,182.97,184.21,182.12,183.87,423913.0
2022-03-11 09:50:00,183.77,184.86,182.25,182.84,571178.0,183.77,184.86,182.25,182.84,571178.0
2022-03-11 10:00:00,182.93,183.15,181.66,181.76,315012.0,182.93,183.15,181.66,181.76,315012.0
2022-03-11 10:10:00,181.74,182.67,181.73,181.99,187128.0,181.74,182.67,181.73,181.99,187128.0
2022-03-11 10:20:00,182.01,182.11,181.32,181.55,237718.0,182.01,182.11,181.32,181.55,237718.0
2022-03-11 10:30:00,181.52,181.79,180.82,181.28,175066.0,181.52,181.79,180.82,181.28,175066.0
2022-03-11 10:40:00,181.37,181.89,180.81,181.15,135005.0,181.37,181.89,180.81,181.15,135005.0
2022-03-11 10:50:00,181.13,181.55,180.86,181.48,112231.0,181.13,181.55,180.86,181.48,112231.0
2022-03-11 11:00:00,181.45,181.45,180.66,180.85,128023.0,181.45,181.45,180.66,180.85,128023.0
2022-03-11 11:10:00,180.83,180.88,180.2,180.36,104119.0,180.83,180.88,180.2,180.36,104119.0
2022-03-11 11:20:00,180.39,180.63,179.4,179.55,139155.0,180.39,180.63,179.4,179.55,139155.0
2022-03-11 11:30:00,179.49,179.65,178.83,179.36,123444.0,179.49,179.65,178.83,179.36,123444.0
2022-03-11 11:40:00,179.3,179.41,178.53,178.86,115539.0,179.3,179.41,178.53,178.86,115539.0
2022-03-11 11:50:00,178.8,179.05,178.33,178.47,105630.0,178.8,179.05,178.33,178.47,105630.0
2022-03-11 12:00:00,178.48,178.69,177.87,178.11,89764.0,178.48,178.69,177.87,178.11,89764.0
2022-03-11 12:10:00,178.25,178.83,178.15,178.83,60887.0,178.25,178.83,178.15,178.83,60887.0
2022-03-11 12:20:00,178.8,178.86,177.7,177.74,103941.0,178.8,178.86,177.7,177.74,103941.0
2022-03-11 12:30:00,177.71,177.88,177.27,177.38,96941.0,177.71,177.88,177.27,177.38,96941.0
2022-03-11 12:40:00,177.48,178.67,177.48,178.53,155039.0,177.48,178.67,177.48,178.53,155039.0
2022-03-11 12:50:00,178.53,178.98,178.31,178.91,130209.0,178.53,178.98,178.31,178.91,130209.0
2022-03-11 13:00:00,178.93,179.35,178.72,178.84,124441.0,178.93,179.35,178.72,178.84,124441.0
2022-03-11 13:10:00,178.86,179.11,178.64,179.03,51651.0,178.86,179.11,178.64,179.03,51651.0
2022-03-11 13:20:00,179.0,179.35,178.97,179.0,62666.0,179.0,179.35,178.97,179.0,62666.0
2022-03-11 13:30:00,179.04,179.08,178.44,178.5,60309.0,179.04,179.08,178.44,178.5,60309.0
2022-03-11 13:40:00,178.54,179.32,178.53,179.31,57979.0,178.54,179.32,178.53,179.31,57979.0
2022-03-11 13:50:00,179.3,179.47,178.2,178.28,85557.0,179.3,179.47,178.2,178.28,85557.0
2022-03-11 14:00:00,178.18,178.83,178.04,178.66,55223.0,178.18,178.83,178.04,178.66,55223.0
2022-03-11 14:10:00,178.6,178.88,178.25,178.27,58172.0,178.6,178.88,178.25,178.27,58172.0
2022-03-11 14:20:00,178.23,178.93,178.07,178.89,68541.0,178.23,178.93,178.07,178.89,68541.0
2022-03-11 14:30:00,178.85,178.85,178.2,178.33,52457.0,178.85,178.85,178.2,178.33,52457.0
2022-03-11 14:40:00,178.24,178.24,177.73,178.17,81240.0,178.24,178.24,177.73,178.17,81240.0
2022-03-11 14:50:00,178.18,178.25,177.84,177.88,60629.0,178.18,178.25,177.84,177.88,60629.0
2022-03-11 15:00:00,177.83,177.84,177.4,177.52,159058.0,177.83,177.84,177.4,177.52,159058.0
2022-03-11 15:10:00,177.59,177.82,177.38,177.73,65189.0,177.59,177.82,177.38,177.73,65189.0
2022-03-11 15:20:00,177.69,177.84,177.28,177.34,70328.0,177.69,177.84,177.28,177.34,70328.0
2022-03-11 15:30:00,177.27,177.36,176.81,177.14,152480.0,177.27,177.36,176.81,177.14,152480.0
2022-03-11 15:40:00,177.1,177.38,176.63,176.75,172636.0,177.1,177.38,176.63,176.75,172636.0
2022-03-11 15:50:00,176.69,176.98,175.95,176.26,505114.0,176.69,176.98,175.95,176.26,505114.0
2022-03-14 09:30:00,175.88,177.26,173.8,174.3,369852.0,175.88,177.26,173.8,174.3,369852.0
2022-03-14 09:40:00,174.24,176.1,173.29,175.82,210779.0,174.24,176.1,173.29,175.82,210779.0
2022-03-14 09:50:00,175.87,176.24,174.02,174.36,138248.0,175.87,176.24,174.02,174.36,138248.0
2022-03-14 10:00:00,174.3,175.92,173.99,175.86,192550.0,174.3,175.92,173.99,175.86,192550.0
2022-03-14 10:10:00,175.83,177.54,175.54,177.54,168596.0,175.83,177.54,175.54,177.54,168596.0
2022-03-14 10:20:00,177.52,178.23,176.8,176.9,220797.0,177.52,178.23,176.8,176.9,220797.0
2022-03-14 10:30:00,176.86,177.32,176.48,177.0,158543.0,176.86,177.32,176.48,177.0,158543.0
2022-03-14 10:40:00,177.02,177.16,175.96,176.01,137878.0,177.02,177.16,175.96,176.01,137878.0
2022-03-14 10:50:00,176.17,176.9,175.6,176.04,105516.0,176.17,176.9,175.6,176.04,105516.0
2022-03-14 11:00:00,176.1,176.19,175.41,175.41,79502.0,176.1,176.19,175.41,175.41,79502.0
2022-03-14 11:10:00,175.47,175.58,174.96,175.0,78586.0,175.47,175.58,174.96,175.0,78586.0
2022-03-14 11:20:00,174.99,175.05,174.54,175.0,141630.0,174.99,175.05,174.54,175.0,141630.0
2022-03-14 11:30:00,174.97,175.34,174.49,174.84,89878.0,174.97,175.34,174.49,174.84,89878.0
2022-03-14 11:40:00,174.81,174.83,173.82,174.06,133665.0,174.81,174.83,173.82,174.06,133665.0
2022-03-14 11:50:00,174.06,174.69,173.78,174.67,117679.0,174.06,174.69,173.78,174.67,117679.0
2022-03-14 12:00:00,174.63,174.76,174.0,174.15,72869.0,174.63,174.76,174.0,174.15,72869.0
2022-03-14 12:10:00,174.12,175.66,174.07,175.56,110987.0,174.12,175.66,174.07,175.56,110987.0
2022-03-14 12:20:00,175.41,175.96,175.24,175.95,99647.0,175.41,175.96,175.24,175.95,99647.0
2022-03-14 12:30:00,175.95,176.26,175.56,175.65,78297.0,175.95,176.26,175.56,175.65,78297.0
2022-03-14 12:40:00,175.63,176.02,175.13,175.36,56888.0,175.63,176.02,175.13,175.36,56888.0
2022-03-14 12:50:00,175.37,175.4,174.7,174.74,79098.0,175.37,175.4,174.7,174.74,79098.0
2022-03-14 13:00:00,174.77,174.91,174.27,174.39,80350.0,174.77,174.91,174.27,174.39,80350.0
2022-03-14 13:10:00,174.34,174.46,173.73,173.95,102072.0,174.34,174.46,173.73,173.95,102072.0
2022-03-14 13:20:00,173.97,174.06,173.44,173.54,125674.0,173.97,174.06,173.44,173.54,125674.0
2022-03-14 13:30:00,173.6,173.67,172.78,172.91,145772.0,173.6,173.67,172.78,172.91,145772.0
2022-03-14 13:40:00,172.91,173.36,172.61,172.76,112420.0,172.91,173.36,172.61,172.76,112420.0
2022-03-14 13:50:00,172.78,173.27,172.7,172.84,126400.0,172.78,173.27,172.7,172.84,126400.0
2022-03-14 14:00:00,172.86,173.34,172.57,173.24,90219.0,172.86,173.34,172.57,173.24,90219.0
2022-03-14 14:10:00,173.23,173.38,172.77,172.92,79581.0,173.23,173.38,172.77,172.92,79581.0
2022-03-14 14:20:00,172.94,173.92,172.64,172.8,230013.0,172.94,173.92,172.64,172.8,230013.0
2022-03-14 14:30:00,172.81,174.09,172.77,174.04,122333.0,172.81,174.09,172.77,174.04,122333.0
2022-03-14 14:40:00,174.08,174.17,173.81,173.9,105364.0,174.08,174.17,173.81,173.9,105364.0
2022-03-14 14:50:00,173.96,174.82,173.79,174.82,107244.0,173.96,174.82,173.79,174.82,107244.0
2022-03-14 15:00:00,174.8,175.77,174.69,175.16,149060.0,174.8,175.77,174.69,175.16,149060.0
2022-03-14 15:10:00,175.13,176.32,175.12,175.78,193035.0,175.13,176.32,175.12,175.78,193035.0
2022-03-14 15:20:00,175.78,176.06,175.3,175.38,144895.0,175.78,176.06,175.3,175.38,144895.0
2022-03-14 15:30:00,175.36,175.38,174.34,174.53,150993.0,175.36,175.38,174.34,174.53,150993.0
2022-03-14 15:40:00,174.53,175.5,174.4,175.31,225356.0,174.53,175.5,174.4,175.31,225356.0
2022-03-14 15:50:00,175.38,175.73,174.98,175.45,313302.0,175.38,175.73,174.98,175.45,313302.0
2022-03-15 09:30:00,176.3,180.5,176.3,179.49,507781.0,176.3,180.5,176.3,179.49,507781.0
2022-03-15 09:40:00,179.72,180.19,176.8,177.81,388833.0,179.72,180.19,176.8,177.81,388833.0
2022-03-15 09:50:00,177.98,178.84,177.37,177.91,195585.0,177.98,178.84,177.37,177.91,195585.0
2022-03-15 10:00:00,177.91,178.45,176.5,177.05,205267.0,177.91,178.45,176.5,177.05,205267.0
2022-03-15 10:10:00,176.98,177.47,176.52,177.41,129351.0,176.98,177.47,176.52,177.41,129351.0
2022-03-15 10:20:00,177.36,178.52,177.23,178.46,166189.0,177.36,178.52,177.23,178.46,166189.0
2022-03-15 10:30:00,178.45,179.04,177.92,178.44,133528.0,178.45,179.04,177.92,178.44,133528.0
2022-03-15 10:40:00,178.51,179.29,178.46,179.05,160515.0,178.51,179.29,178.46,179.05,160515.0
2022-03-15 10:50:00,179.08,179.08,177.78,178.0,128503.0,179.08,179.08,177.78,178.0,128503.0
2022-03-15 11:00:00,178.09,178.24,177.35,177.98,101627.0,178.09,178.24,177.35,177.98,101627.0
2022-03-15 11:10:00,177.94,178.24,177.42,177.68,86706.0,177.94,178.24,177.42,177.68,86706.0
2022-03-15 11:20:00,177.62,177.68,176.8,177.4,95895.0,177.62,177.68,176.8,177.4,95895.0
2022-03-15 11:30:00,177.4,177.49,176.22,176.26,111508.0,177.4,177.49,176.22,176.26,111508.0
2022-03-15 11:40:00,176.28,177.34,176.16,177.28,139221.0,176.28,177.34,176.16,177.28,139221.0
2022-03-15 11:50:00,177.25,177.38,175.6,176.48,159747.0,177.25,177.38,175.6,176.48,159747.0
2022-03-15 12:00:00,176.45,176.6,175.78,176.37,109367.0,176.45,176.6,175.78,176.37,109367.0
2022-03-15 12:10:00,176.27,177.18,175.96,177.07,285999.0,176.27,177.18,175.96,177.07,285999.0
2022-03-15 12:20:00,177.03,177.36,176.7,177.09,63016.0,177.03,177.36,176.7,177.09,63016.0
2022-03-15 12:30:00,177.11,177.44,176.99,177.24,55155.0,177.11,177.44,176.99,177.24,55155.0
2022-03-15 12:40:00,177.24,177.24,176.66,176.77,80929.0,177.24,177.24,176.66,176.77,80929.0
2022-03-15 12:50:00,176.72,176.81,176.32,176.64,62458.0,176.72,176.81,176.32,176.64,62458.0
2022-03-15 13:00:00,176.69,177.57,176.68,176.85,90679.0,176.69,177.57,176.68,176.85,90679.0
2022-03-15 13:10:00,176.83,176.96,176.2,176.35,64086.0,176.83,176.96,176.2,176.35,64086.0
2022-03-15 13:20:00,176.38,177.01,176.35,176.47,83740.0,176.38,177.01,176.35,176.47,83740.0
2022-03-15 13:30:00,176.43,177.27,176.35,176.96,95374.0,176.43,177.27,176.35,176.96,95374.0
2022-03-15 13:40:00,176.94,177.3,176.8,176.81,73959.0,176.94,177.3,176.8,176.81,73959.0
2022-03-15 13:50:00,176.91,177.24,176.83,177.04,50878.0,176.91,177.24,176.83,177.04,50878.0
2022-03-15 14:00:00,177.04,177.41,176.85,177.2,56372.0,177.04,177.41,176.85,177.2,56372.0
2022-03-15 14:10:00,177.09,177.32,176.67,176.72,46988.0,177.09,177.32,176.67,176.72,46988.0
2022-03-15 14:20:00,176.74,177.0,176.45,176.9,42148.0,176.74,177.0,176.45,176.9,42148.0
2022-03-15 14:30:00,176.89,177.36,176.69,177.13,65724.0,176.89,177.36,176.69,177.13,65724.0
2022-03-15 14:40:00,177.16,177.93,177.09,177.88,79745.0,177.16,177.93,177.09,177.88,79745.0
2022-03-15 14:50:00,177.9,178.31,177.73,178.2,118911.0,177.9,178.31,177.73,178.2,118911.0
2022-03-15 15:00:00,178.15,178.34,177.91,178.16,78218.0,178.15,178.34,177.91,178.16,78218.0
2022-03-15 15:10:00,178.29,179.03,178.26,178.79,105598.0,178.29,179.03,178.26,178.79,105598.0
2022-03-15 15:20:00,178.77,179.02,178.62,178.78,148536.0,178.77,179.02,178.62,178.78,148536.0
2022-03-15 15:30:00,178.8,179.4,178.79,179.38,170155.0,178.8,179.4,178.79,179.38,170155.0
2022-03-15 15:40:00,179.37,179.75,179.25,179.68,208939.0,179.37,179.75,179.25,179.68,208939.0
2022-03-15 15:50:00,179.63,180.35,179.61,179.91,474915.0,179.63,180.35,179.61,179.91,474915.0
2022-03-16 09:30:00,183.4,184.1,182.3,183.63,480181.0,183.4,184.1,182.3,183.63,480181.0
2022-03-16 09:40:00,183.6,185.58,183.15,185.41,378171.0,183.6,185.58,183.15,185.41,378171.0
2022-03-16 09:50:00,185.39,186.95,185.39,185.79,401123.0,185.39,186.95,185.39,185.79,401123.0
2022-03-16 10:00:00,185.83,186.78,185.32,186.63,304292.0,185.83,186.78,185.32,186.63,304292.0
2022-03-16 10:10:00,186.51,188.75,186.46,188.68,410414.0,186.51,188.75,186.46,188.68,410414.0
2022-03-16 10:20:00,188.67,188.8,187.65,188.33,286471.0,188.67,188.8,187.65,188.33,286471.0
2022-03-16 10:30:00,188.36,188.89,187.4,187.69,198525.0,188.36,188.89,187.4,187.69,198525.0
2022-03-16 10:40:00,187.74,188.17,186.83,188.11,307145.0,187.74,188.17,186.83,188.11,307145.0
2022-03-16 10:50:00,188.13,188.96,187.44,188.89,217864.0,188.13,188.96,187.44,188.89,217864.0
2022-03-16 11:00:00,188.8,189.2,188.26,188.5,244044.0,188.8,189.2,188.26,188.5,244044.0
2022-03-16 11:10:00,188.54,189.36,188.36,188.93,234909.0,188.54,189.36,188.36,188.93,234909.0
2022-03-16 11:20:00,188.95,189.6,188.93,189.44,161407.0,188.95,189.6,188.93,189.44,161407.0
2022-03-16 11:30:00,189.48,189.52,188.28,188.53,145056.0,189.48,189.52,188.28,188.53,145056.0
2022-03-16 11:40:00,188.52,188.74,187.75,187.92,188636.0,188.52,188.74,187.75,187.92,188636.0
2022-03-16 11:50:00,187.92,188.87,187.64,188.81,114804.0,187.92,188.87,187.64,188.81,114804.0
2022-03-16 12:00:00,188.79,189.12,188.51,188.52,82435.0,188.79,189.12,188.51,188.52,82435.0
2022-03-16 12:10:00,188.5,188.75,188.23,188.36,126304.0,188.5,188.75,188.23,188.36,126304.0
2022-03-16 12:20:00,188.37,188.38,187.31,187.55,108230.0,188.37,188.38,187.31,187.55,108230.0
2022-03-16 12:30:00,187.52,187.64,186.72,186.95,196101.0,187.52,187.64,186.72,186.95,196101.0
2022-03-16 12:40:00,186.92,187.48,186.16,186.35,170970.0,186.92,187.48,186.16,186.35,170970.0
2022-03-16 12:50:00,186.38,187.23,186.06,187.01,305628.0,186.38,187.23,186.06,187.01,305628.0
2022-03-16 13:00:00,187.02,187.32,186.4,186.52,235047.0,187.02,187.32,186.4,186.52,235047.0
2022-03-16 13:10:00,186.53,186.64,185.95,186.11,108287.0,186.53,186.64,185.95,186.11,108287.0
2022-03-16 13:20:00,186.17,186.47,185.64,186.32,80445.0,186.17,186.47,185.64,186.32,80445.0
2022-03-16 13:30:00,186.37,186.76,186.21,186.38,102956.0,186.37,186.76,186.21,186.38,102956.0
2022-03-16 13:40:00,186.27,186.58,186.1,186.33,54018.0,186.27,186.58,186.1,186.33,54018.0
2022-03-16 13:50:00,186.3,187.03,186.21,186.67,68436.0,186.3,187.03,186.21,186.67,68436.0
2022-03-16 14:00:00,186.5,186.99,184.53,184.53,219085.0,186.5,186.99,184.53,184.53,219085.0
2022-03-16 14:10:00,184.5,185.34,183.65,185.29,280931.0,184.5,185.34,183.65,185.29,280931.0
2022-03-16 14:20:00,185.29,185.42,184.27,184.34,168160.0,185.29,185.42,184.27,184.34,168160.0
2022-03-16 14:30:00,184.27,184.68,182.73,184.65,360122.0,184.27,184.68,182.73,184.65,360122.0
2022-03-16 14:40:00,184.69,186.57,184.51,186.1,219031.0,184.69,186.57,184.51,186.1,219031.0
2022-03-16 14:50:00,186.1,186.93,185.69,186.29,165122.0,186.1,186.93,185.69,186.29,165122.0
2022-03-16 15:00:00,186.31,187.2,186.04,186.67,187809.0,186.31,187.2,186.04,186.67,187809.0
2022-03-16 15:10:00,186.67,187.7,186.62,187.68,152122.0,186.67,187.7,186.62,187.68,152122.0
2022-03-16 15:20:00,187.69,188.04,187.35,187.53,190469.0,187.69,188.04,187.35,187.53,190469.0
2022-03-16 15:30:00,187.54,187.63,186.88,187.27,166829.0,187.54,187.63,186.88,187.27,166829.0
2022-03-16 15:40:00,187.3,188.2,187.2,188.06,211321.0,187.3,188.2,187.2,188.06,211321.0
2022-03-16 15:50:00,188.06,189.05,187.99,189.04,400898.0,188.06,189.05,187.99,189.04,400898.0
2022-03-17 09:30:00,186.36,187.2,185.27,187.03,399407.0,186.36,187.2,185.27,187.03,399407.0
2022-03-17 09:40:00,187.06,188.11,186.34,187.06,204987.0,187.06,188.11,186.34,187.06,204987.0
2022-03-17 09:50:00,186.86,189.22,186.74,189.14,188150.0,186.86,189.22,186.74,189.14,188150.0
2022-03-17 10:00:00,189.15,189.18,187.26,187.71,217141.0,189.15,189.18,187.26,187.71,217141.0
2022-03-17 10:10:00,187.69,188.12,186.78,186.81,215034.0,187.69,188.12,186.78,186.81,215034.0
2022-03-17 10:20:00,186.86,187.81,186.8,187.65,136557.0,186.86,187.81,186.8,187.65,136557.0
2022-03-17 10:30:00,187.63,187.73,186.28,186.62,163467.0,187.63,187.73,186.28,186.62,163467.0
2022-03-17 10:40:00,186.65,187.01,186.02,186.48,153958.0,186.65,187.01,186.02,186.48,153958.0
2022-03-17 10:50:00,186.55,186.55,185.72,186.11,156348.0,186.55,186.55,185.72,186.11,156348.0
2022-03-17 11:00:00,186.08,186.6,185.8,186.44,87009.0,186.08,186.6,185.8,186.44,87009.0
2022-03-17 11:10:00,186.33,186.78,186.12,186.45,81701.0,186.33,186.78,186.12,186.45,81701.0
2022-03-17 11:20:00,186.47,186.91,186.37,186.59,92190.0,186.47,186.91,186.37,186.59,92190.0
2022-03-17 11:30:00,186.6,186.93,186.3,186.89,76832.0,186.6,186.93,186.3,186.89,76832.0
2022-03-17 11:40:00,186.9,186.96,186.26,186.27,75408.0,186.9,186.96,186.26,186.27,75408.0
2022-03-17 11:50:00,186.28,187.16,186.14,186.89,113543.0,186.28,187.16,186.14,186.89,113543.0
2022-03-17 12:00:00,186.93,187.47,186.9,187.36,90923.0,186.93,187.47,186.9,187.36,90923.0
2022-03-17 12:10:00,187.4,187.42,186.98,187.17,56511.0,187.4,187.42,186.98,187.17,56511.0
2022-03-17 12:20:00,187.15,188.14,187.14,188.11,100875.0,187.15,188.14,187.14,188.11,100875.0
2022-03-17 12:30:00,188.08,188.21,187.51,187.8,91637.0,188.08,188.21,187.51,187.8,91637.0
2022-03-17 12:40:00,187.73,187.92,187.57,187.72,73089.0,187.73,187.92,187.57,187.72,73089.0
2022-03-17 12:50:00,187.7,188.09,187.69,188.05,43924.0,187.7,188.09,187.69,188.05,43924.0
2022-03-17 13:00:00,187.95,188.08,187.55,187.64,77415.0,187.95,188.08,187.55,187.64,77415.0
2022-03-17 13:10:00,187.63,187.75,187.22,187.41,68046.0,187.63,187.75,187.22,187.41,68046.0
2022-03-17 13:20:00,187.35,188.34,187.33,188.17,81618.0,187.35,188.34,187.33,188.17,81618.0
2022-03-17 13:30:00,188.19,188.35,188.01,188.18,82501.0,188.19,188.35,188.01,188.18,82501.0
2022-03-17 13:40:00,188.2,188.81,188.18,188.77,81043.0,188.2,188.81,188.18,188.77,81043.0
2022-03-17 13:50:00,188.78,189.37,188.75,189.1,120368.0,188.78,189.37,188.75,189.1,120368.0
2022-03-17 14:00:00,189.11,189.3,188.75,189.26,141272.0,189.11,189.3,188.75,189.26,141272.0
2022-03-17 14:10:00,189.21,189.35,188.71,188.78,118116.0,189.21,189.35,188.71,188.78,118116.0
2022-03-17 14:20:00,188.8,189.01,188.23,188.3,138136.0,188.8,189.01,188.23,188.3,138136.0
2022-03-17 14:30:00,188.3,189.09,188.3,188.95,108292.0,188.3,189.09,188.3,188.95,108292.0
2022-03-17 14:40:00,188.96,189.3,188.9,189.27,102076.0,188.96,189.3,188.9,189.27,102076.0
2022-03-17 14:50:00,189.27,189.3,188.65,188.81,105608.0,189.27,189.3,188.65,188.81,105608.0
2022-03-17 15:00:00,188.77,189.48,188.77,188.82,116074.0,188.77,189.48,188.77,188.82,116074.0
2022-03-17 15:10:00,188.87,189.03,188.57,188.88,92673.0,188.87,189.03,188.57,188.88,92673.0
2022-03-17 15:20:00,188.93,188.93,188.49,188.91,81721.0,188.93,188.93,188.49,188.91,81721.0
2022-03-17 15:30:00,188.97,189.48,188.86,189.36,175785.0,188.97,189.48,188.86,189.36,175785.0
2022-03-17 15:40:00,189.33,190.0,189.28,189.91,293215.0,189.33,190.0,189.28,189.91,293215.0
2022-03-17 15:50:00,189.87,190.24,189.52,190.18,532264.0,189.87,190.24,189.52,190.18,532264.0
2022-03-18 09:30:00,192.07,192.8,190.1,191.3,1434853.0,192.07,192.8,190.1,191.3,1434853.0
2022-03-18 09:40:00,191.2,192.04,191.12,191.36,275627.0,191.2,192.04,191.12,191.36,275627.0
2022-03-18 09:50:00,191.35,191.44,190.5,191.3,323735.0,191.35,191.44,190.5,191.3,323735.0
2022-03-18 10:00:00,191.28,193.38,191.0,193.17,445269.0,191.28,193.38,191.0,193.17,445269.0
2022-03-18 10:10:00,193.04,193.33,192.11,192.28,268098.0,193.04,193.33,192.11,192.28,268098.0
2022-03-18 10:20:00,192.31,192.45,191.65,191.95,233767.0,192.31,192.45,191.65,191.95,233767.0
2022-03-18 10:30:00,192.09,192.64,191.05,191.16,241641.0,192.09,192.64,191.05,191.16,241641.0
2022-03-18 10:40:00,191.1,191.72,190.81,191.09,213747.0,191.1,191.72,190.81,191.09,213747.0
2022-03-18 10:50:00,191.12,191.41,190.75,191.41,164876.0,191.12,191.41,190.75,191.41,164876.0
2022-03-18 11:00:00,191.41,192.34,191.25,191.99,189160.0,191.41,192.34,191.25,191.99,189160.0
2022-03-18 11:10:00,192.0,192.22,191.45,192.18,152170.0,192.0,192.22,191.45,192.18,152170.0
2022-03-18 11:20:00,192.16,192.16,191.15,191.32,91812.0,192.16,192.16,191.15,191.32,91812.0
2022-03-18 11:30:00,191.34,192.02,191.3,191.74,78053.0,191.34,192.02,191.3,191.74,78053.0
2022-03-18 11:40:00,191.7,191.79,190.92,191.23,87418.0,191.7,191.79,190.92,191.23,87418.0
2022-03-18 11:50:00,191.21,191.36,190.73,191.09,108063.0,191.21,191.36,190.73,191.09,108063.0
2022-03-18 12:00:00,191.08,191.9,190.79,191.87,114650.0,191.08,191.9,190.79,191.87,114650.0
2022-03-18 12:10:00,191.85,191.9,191.65,191.85,86333.0,191.85,191.9,191.65,191.85,86333.0
2022-03-18 12:20:00,191.83,192.33,191.8,192.25,134404.0,191.83,192.33,191.8,192.25,134404.0
2022-03-18 12:30:00,192.25,192.45,192.15,192.25,79806.0,192.25,192.45,192.15,192.25,79806.0
2022-03-18 12:40:00,192.27,192.66,192.15,192.16,126927.0,192.27,192.66,192.15,192.16,126927.0
2022-03-18 12:50:00,192.21,192.5,192.16,192.24,69648.0,192.21,192.5,192.16,192.24,69648.0
2022-03-18 13:00:00,192.25,192.5,191.93,192.15,74693.0,192.25,192.5,191.93,192.15,74693.0
2022-03-18 13:10:00,192.11,192.49,192.02,192.27,60004.0,192.11,192.49,192.02,192.27,60004.0
2022-03-18 13:20:00,192.29,192.64,192.09,192.56,82093.0,192.29,192.64,192.09,192.56,82093.0
2022-03-18 13:30:00,192.55,192.67,192.35,192.5,84945.0,192.55,192.67,192.35,192.5,84945.0
2022-03-18 13:40:00,192.49,192.5,191.95,192.28,105930.0,192.49,192.5,191.95,192.28,105930.0
2022-03-18 13:50:00,192.27,192.42,191.96,192.11,96303.0,192.27,192.42,191.96,192.11,96303.0
2022-03-18 14:00:00,192.19,192.2,191.5,191.68,125534.0,192.19,192.2,191.5,191.68,125534.0
2022-03-18 14:10:00,191.72,191.9,191.44,191.66,110569.0,191.72,191.9,191.44,191.66,110569.0
2022-03-18 14:20:00,191.6,191.62,191.03,191.19,121999.0,191.6,191.62,191.03,191.19,121999.0
2022-03-18 14:30:00,191.21,191.71,191.04,191.58,82533.0,191.21,191.71,191.04,191.58,82533.0
2022-03-18 14:40:00,191.61,191.75,191.27,191.54,81803.0,191.61,191.75,191.27,191.54,81803.0
2022-03-18 14:50:00,191.56,191.74,191.38,191.52,92105.0,191.56,191.74,191.38,191.52,92105.0
2022-03-18 15:00:00,191.58,191.66,191.39,191.53,83996.0,191.58,191.66,191.39,191.53,83996.0
2022-03-18 15:10:00,191.56,192.07,191.55,192.05,149958.0,191.56,192.07,191.55,192.05,149958.0
2022-03-18 15:20:00,192.07,192.23,191.76,192.12,135315.0,192.07,192.23,191.76,192.12,135315.0
2022-03-18 15:30:00,192.13,192.57,191.9,192.0,201716.0,192.13,192.57,191.9,192.0,201716.0
2022-03-18 15:40:00,192.0,192.64,191.9,192.39,211441.0,192.0,192.64,191.9,192.39,211441.0
2022-03-18 15:50:00,192.36,192.96,192.2,192.79,433781.0,192.36,192.96,192.2,192.79,433781.0
2022-03-21 09:30:00,184.4,184.96,181.82,182.24,2507699.0,184.4,184.96,181.82,182.24,2507699.0
2022-03-21 09:40:00,182.25,182.79,180.75,180.86,1628257.0,182.25,182.79,180.75,180.86,1628257.0
2022-03-21 09:50:00,180.86,183.1,180.61,182.18,1048827.0,180.86,183.1,180.61,182.18,1048827.0
2022-03-21 10:00:00,182.14,183.55,181.95,182.33,934355.0,182.14,183.55,181.95,182.33,934355.0
2022-03-21 10:10:00,182.34,182.83,181.52,182.57,541319.0,182.34,182.83,181.52,182.57,541319.0
2022-03-21 10:20:00,182.5,182.62,181.8,182.01,522598.0,182.5,182.62,181.8,182.01,522598.0
2022-03-21 10:30:00,182.01,183.12,181.92,182.97,511860.0,182.01,183.12,181.92,182.97,511860.0
2022-03-21 10:40:00,182.97,183.57,182.25,183.52,513288.0,182.97,183.57,182.25,183.52,513288.0
2022-03-21 10:50:00,183.55,184.58,183.35,184.44,655090.0,183.55,184.58,183.35,184.44,655090.0
2022-03-21 11:00:00,184.43,184.69,183.62,184.11,441685.0,184.43,184.69,183.62,184.11,441685.0
2022-03-21 11:10:00,184.12,185.68,184.01,185.2,591145.0,184.12,185.68,184.01,185.2,591145.0
2022-03-21 11:20:00,185.18,185.49,184.77,185.24,339858.0,185.18,185.49,184.77,185.24,339858.0
2022-03-21 11:30:00,185.23,185.31,184.41,184.97,359801.0,185.23,185.31,184.41,184.97,359801.0
2022-03-21 11:40:00,184.98,185.35,184.66,185.06,225595.0,184.98,185.35,184.66,185.06,225595.0
2022-03-21 11:50:00,185.09,185.86,184.93,185.41,344015.0,185.09,185.86,184.93,185.41,344015.0
2022-03-21 12:00:00,185.41,185.97,185.11,185.93,305853.0,185.41,185.97,185.11,185.93,305853.0
2022-03-21 12:10:00,185.92,186.7,185.88,186.44,380096.0,185.92,186.7,185.88,186.44,380096.0
2022-03-21 12:20:00,186.45,187.27,186.41,186.83,435782.0,186.45,187.27,186.41,186.83,435782.0
2022-03-21 12:30:00,186.89,186.91,184.66,185.34,541684.0,186.89,186.91,184.66,185.34,541684.0
2022-03-21 12:40:00,185.39,186.25,185.1,185.98,300060.0,185.39,186.25,185.1,185.98,300060.0
2022-03-21 12:50:00,186.0,186.0,184.8,184.93,275929.0,186.0,186.0,184.8,184.93,275929.0
2022-03-21 13:00:00,184.94,185.29,184.7,185.07,223408.0,184.94,185.29,184.7,185.07,223408.0
2022-03-21 13:10:00,185.11,185.19,183.9,183.9,269158.0,185.11,185.19,183.9,183.9,269158.0
2022-03-21 13:20:00,183.93,184.73,183.92,184.15,223471.0,183.93,184.73,183.92,184.15,223471.0
2022-03-21 13:30:00,184.13,184.5,183.75,184.05,321496.0,184.13,184.5,183.75,184.05,321496.0
2022-03-21 13:40:00,184.02,184.88,183.99,184.69,216341.0,184.02,184.88,183.99,184.69,216341.0
2022-03-21 13:50:00,184.72,185.24,184.66,185.16,242657.0,184.72,185.24,184.66,185.16,242657.0
2022-03-21 14:00:00,185.17,185.25,184.64,184.88,229877.0,185.17,185.25,184.64,184.88,229877.0
2022-03-21 14:10:00,184.85,184.85,184.29,184.54,237748.0,184.85,184.85,184.29,184.54,237748.0
2022-03-21 14:20:00,184.56,185.99,184.56,185.85,303446.0,184.56,185.99,184.56,185.85,303446.0
2022-03-21 14:30:00,185.86,186.21,185.59,185.89,246394.0,185.86,186.21,185.59,185.89,246394.0
2022-03-21 14:40:00,185.87,186.52,185.83,186.14,264966.0,185.87,186.52,185.83,186.14,264966.0
2022-03-21 14:50:00,186.14,186.18,185.01,185.04,184558.0,186.14,186.18,185.01,185.04,184558.0
2022-03-21 15:00:00,185.06,185.55,184.93,185.55,199748.0,185.06,185.55,184.93,185.55,199748.0
2022-03-21 15:10:00,185.55,186.36,185.41,185.94,221090.0,185.55,186.36,185.41,185.94,221090.0
2022-03-21 15:20:00,185.93,186.5,185.83,186.24,307727.0,185.93,186.5,185.83,186.24,307727.0
2022-03-21 15:30:00,186.28,186.29,185.39,185.46,185601.0,186.28,186.29,185.39,185.46,185601.0
2022-03-21 15:40:00,185.42,185.58,184.87,184.88,269493.0,185.42,185.58,184.87,184.88,269493.0
2022-03-21 15:50:00,184.93,186.0,183.93,185.91,573497.0,184.93,186.0,183.93,185.91,573497.0
2022-03-22 09:30:00,185.24,187.64,184.52,187.35,587557.0,185.24,187.64,184.52,187.35,587557.0
2022-03-22 09:40:00,187.4,188.8,186.22,188.54,450669.0,187.4,188.8,186.22,188.54,450669.0
2022-03-22 09:50:00,188.52,190.98,188.48,190.85,768128.0,188.52,190.98,188.48,190.85,768128.0
2022-03-22 10:00:00,190.85,191.6,190.42,191.02,599842.0,190.85,191.6,190.42,191.02,599842.0
2022-03-22 10:10:00,191.1,191.13,190.15,190.38,304902.0,191.1,191.13,190.15,190.38,304902.0
2022-03-22 10:20:00,190.4,191.04,189.64,189.76,262009.0,190.4,191.04,189.64,189.76,262009.0
2022-03-22 10:30:00,189.81,190.09,188.66,188.81,327253.0,189.81,190.09,188.66,188.81,327253.0
2022-03-22 10:40:00,188.77,189.58,188.56,189.38,263238.0,188.77,189.58,188.56,189.38,263238.0
2022-03-22 10:50:00,189.38,189.8,189.09,189.75,245592.0,189.38,189.8,189.09,189.75,245592.0
2022-03-22 11:00:00,189.79,190.49,189.27,190.46,210715.0,189.79,190.49,189.27,190.46,210715.0
2022-03-22 11:10:00,190.41,190.93,190.23,190.87,213609.0,190.41,190.93,190.23,190.87,213609.0
2022-03-22 11:20:00,190.83,190.91,190.34,190.9,133317.0,190.83,190.91,190.34,190.9,133317.0
2022-03-22 11:30:00,190.91,190.93,190.32,190.63,165976.0,190.91,190.93,190.32,190.63,165976.0
2022-03-22 11:40:00,190.65,191.17,190.57,191.03,207378.0,190.65,191.17,190.57,191.03,207378.0
2022-03-22 11:50:00,191.05,191.24,190.59,191.2,153941.0,191.05,191.24,190.59,191.2,153941.0
2022-03-22 12:00:00,191.24,191.78,190.52,191.72,231839.0,191.24,191.78,190.52,191.72,231839.0
2022-03-22 12:10:00,191.75,192.04,191.38,191.58,280372.0,191.75,192.04,191.38,191.58,280372.0
2022-03-22 12:20:00,191.57,191.6,190.58,190.91,174116.0,191.57,191.6,190.58,190.91,174116.0
2022-03-22 12:30:00,190.93,191.57,190.64,191.07,143190.0,190.93,191.57,190.64,191.07,143190.0
2022-03-22 12:40:00,191.03,191.49,190.83,191.42,108787.0,191.03,191.49,190.83,191.42,108787.0
2022-03-22 12:50:00,191.47,192.06,191.44,192.02,230755.0,191.47,192.06,191.44,192.02,230755.0
2022-03-22 13:00:00,192.0,192.49,191.86,192.3,189923.0,192.0,192.49,191.86,192.3,189923.0
2022-03-22 13:10:00,192.29,192.67,191.88,192.45,206879.0,192.29,192.67,191.88,192.45,206879.0
2022-03-22 13:20:00,192.42,192.67,192.16,192.6,129982.0,192.42,192.67,192.16,192.6,129982.0
2022-03-22 13:30:00,192.63,192.87,192.4,192.54,157475.0,192.63,192.87,192.4,192.54,157475.0
2022-03-22 13:40:00,192.55,192.55,191.62,192.02,196160.0,192.55,192.55,191.62,192.02,196160.0
2022-03-22 13:50:00,192.01,192.37,191.98,192.28,124975.0,192.01,192.37,191.98,192.28,124975.0
2022-03-22 14:00:00,192.4,192.41,191.94,192.19,107459.0,192.4,192.41,191.94,192.19,107459.0
2022-03-22 14:10:00,192.18,192.35,191.99,192.33,128587.0,192.18,192.35,191.99,192.33,128587.0
2022-03-22 14:20:00,192.37,192.37,191.62,191.77,122531.0,192.37,192.37,191.62,191.77,122531.0
2022-03-22 14:30:00,191.77,191.81,191.3,191.55,145614.0,191.77,191.81,191.3,191.55,145614.0
2022-03-22 14:40:00,191.53,191.55,191.05,191.19,138893.0,191.53,191.55,191.05,191.19,138893.0
2022-03-22 14:50:00,191.17,191.84,191.14,191.59,133554.0,191.17,191.84,191.14,191.59,133554.0
2022-03-22 15:00:00,191.58,191.63,191.17,191.43,136502.0,191.58,191.63,191.17,191.43,136502.0
2022-03-22 15:10:00,191.41,191.6,191.08,191.11,152420.0,191.41,191.6,191.08,191.11,152420.0
2022-03-22 15:20:00,191.11,191.13,190.56,190.61,178564.0,191.11,191.13,190.56,190.61,178564.0
2022-03-22 15:30:00,190.63,190.96,190.33,190.8,178054.0,190.63,190.96,190.33,190.8,178054.0
2022-03-22 15:40:00,190.78,191.56,190.56,191.34,227092.0,190.78,191.56,190.56,191.34,227092.0
2022-03-22 15:50:00,191.34,191.6,190.63,191.13,554420.0,191.34,191.6,190.63,191.13,554420.0
2022-03-23 09:30:00,189.67,190.16,187.5,187.88,451573.0,189.67,190.16,187.5,187.88,451573.0
2022-03-23 09:40:00,187.88,188.1,186.45,186.65,348341.0,187.88,188.1,186.45,186.65,348341.0
2022-03-23 09:50:00,186.58,187.34,186.2,186.32,311742.0,186.58,187.34,186.2,186.32,311742.0
2022-03-23 10:00:00,186.25,186.4,185.55,186.08,250182.0,186.25,186.4,185.55,186.08,250182.0
2022-03-23 10:10:00,186.09,186.75,185.78,186.63,282073.0,186.09,186.75,185.78,186.63,282073.0
2022-03-23 10:20:00,186.66,186.69,185.87,186.16,185248.0,186.66,186.69,185.87,186.16,185248.0
2022-03-23 10:30:00,186.11,187.53,186.11,187.21,204721.0,186.11,187.53,186.11,187.21,204721.0
2022-03-23 10:40:00,187.26,187.39,186.64,186.93,119123.0,187.26,187.39,186.64,186.93,119123.0
2022-03-23 10:50:00,186.93,187.48,186.67,187.0,118009.0,186.93,187.48,186.67,187.0,118009.0
2022-03-23 11:00:00,186.98,187.54,186.82,186.89,147377.0,186.98,187.54,186.82,186.89,147377.0
2022-03-23 11:10:00,186.85,186.85,186.35,186.35,142406.0,186.85,186.85,186.35,186.35,142406.0
2022-03-23 11:20:00,186.35,186.85,186.25,186.84,151957.0,186.35,186.85,186.25,186.84,151957.0
2022-03-23 11:30:00,186.85,187.12,186.65,186.93,92993.0,186.85,187.12,186.65,186.93,92993.0
2022-03-23 11:40:00,186.87,186.92,186.46,186.61,131991.0,186.87,186.92,186.46,186.61,131991.0
2022-03-23 11:50:00,186.57,187.04,186.57,186.99,107065.0,186.57,187.04,186.57,186.99,107065.0
2022-03-23 12:00:00,187.01,187.35,186.59,186.67,88097.0,187.01,187.35,186.59,186.67,88097.0
2022-03-23 12:10:00,186.63,187.24,186.36,187.22,110652.0,186.63,187.24,186.36,187.22,110652.0
2022-03-23 12:20:00,187.18,187.44,187.1,187.2,77151.0,187.18,187.44,187.1,187.2,77151.0
2022-03-23 12:30:00,187.23,187.51,186.75,187.1,80545.0,187.23,187.51,186.75,187.1,80545.0
2022-03-23 12:40:00,187.09,187.13,186.19,186.59,101149.0,187.09,187.13,186.19,186.59,101149.0
2022-03-23 12:50:00,186.59,186.94,186.47,186.81,73161.0,186.59,186.94,186.47,186.81,73161.0
2022-03-23 13:00:00,186.78,186.83,186.25,186.53,47319.0,186.78,186.83,186.25,186.53,47319.0
2022-03-23 13:10:00,186.5,186.69,186.06,186.16,82961.0,186.5,186.69,186.06,186.16,82961.0
2022-03-23 13:20:00,186.19,186.27,185.41,185.49,149553.0,186.19,186.27,185.41,185.49,149553.0
2022-03-23 13:30:00,185.46,185.88,185.33,185.59,109613.0,185.46,185.88,185.33,185.59,109613.0
2022-03-23 13:40:00,185.57,185.58,185.1,185.31,111089.0,185.57,185.58,185.1,185.31,111089.0
2022-03-23 13:50:00,185.3,185.86,185.22,185.72,100960.0,185.3,185.86,185.22,185.72,100960.0
2022-03-23 14:00:00,185.71,186.07,185.48,185.55,82002.0,185.71,186.07,185.48,185.55,82002.0
2022-03-23 14:10:00,185.55,185.63,185.03,185.46,87589.0,185.55,185.63,185.03,185.46,87589.0
2022-03-23 14:20:00,185.49,185.88,185.32,185.71,89869.0,185.49,185.88,185.32,185.71,89869.0
2022-03-23 14:30:00,185.73,185.95,185.54,185.81,155935.0,185.73,185.95,185.54,185.81,155935.0
2022-03-23 14:40:00,185.82,186.42,185.79,186.34,95768.0,185.82,186.42,185.79,186.34,95768.0
2022-03-23 14:50:00,186.35,186.39,185.9,185.94,53211.0,186.35,186.39,185.9,185.94,53211.0
2022-03-23 15:00:00,185.91,186.26,185.77,185.91,68501.0,185.91,186.26,185.77,185.91,68501.0
2022-03-23 15:10:00,185.9,186.01,185.72,185.92,80895.0,185.9,186.01,185.72,185.92,80895.0
2022-03-23 15:20:00,185.93,186.33,185.83,186.3,83665.0,185.93,186.33,185.83,186.3,83665.0
2022-03-23 15:30:00,186.3,186.45,186.07,186.13,93012.0,186.3,186.45,186.07,186.13,93012.0
2022-03-23 15:40:00,186.1,186.65,185.84,186.39,155191.0,186.1,186.65,185.84,186.39,155191.0
2022-03-23 15:50:00,186.41,186.41,185.93,185.98,278755.0,186.41,186.41,185.93,185.98,278755.0
2022-03-24 09:30:00,186.35,187.1,184.85,185.05,289370.0,186.35,187.1,184.85,185.05,289370.0
2022-03-24 09:40:00,185.08,185.82,184.72,185.58,183735.0,185.08,185.82,184.72,185.58,183735.0
2022-03-24 09:50:00,185.56,187.25,185.5,186.87,209625.0,185.56,187.25,185.5,186.87,209625.0
2022-03-24 10:00:00,186.89,187.94,186.72,186.92,234391.0,186.89,187.94,186.72,186.92,234391.0
2022-03-24 10:10:00,186.81,187.16,185.69,185.94,139315.0,186.81,187.16,185.69,185.94,139315.0
2022-03-24 10:20:00,185.98,186.57,185.76,186.31,135537.0,185.98,186.57,185.76,186.31,135537.0
2022-03-24 10:30:00,186.33,187.52,186.14,186.81,126437.0,186.33,187.52,186.14,186.81,126437.0
2022-03-24 10:40:00,186.82,187.16,186.5,187.01,174178.0,186.82,187.16,186.5,187.01,174178.0
2022-03-24 10:50:00,187.0,187.22,186.8,187.22,68090.0,187.0,187.22,186.8,187.22,68090.0
2022-03-24 11:00:00,187.23,187.8,187.05,187.44,91754.0,187.23,187.8,187.05,187.44,91754.0
2022-03-24 11:10:00,187.39,187.9,187.36,187.63,114670.0,187.39,187.9,187.36,187.63,114670.0
2022-03-24 11:20:00,187.63,187.87,187.29,187.7,106945.0,187.63,187.87,187.29,187.7,106945.0
2022-03-24 11:30:00,187.75,188.32,187.67,187.84,133702.0,187.75,188.32,187.67,187.84,133702.0
2022-03-24 11:40:00,187.8,187.95,187.46,187.48,64591.0,187.8,187.95,187.46,187.48,64591.0
2022-03-24 11:50:00,187.42,187.78,187.28,187.66,74243.0,187.42,187.78,187.28,187.66,74243.0
2022-03-24 12:00:00,187.67,188.18,187.47,187.78,154708.0,187.67,188.18,187.47,187.78,154708.0
2022-03-24 12:10:00,187.8,188.06,187.59,187.88,112957.0,187.8,188.06,187.59,187.88,112957.0
2022-03-24 12:20:00,187.9,188.54,187.8,187.9,96125.0,187.9,188.54,187.8,187.9,96125.0
2022-03-24 12:30:00,187.92,187.99,187.42,187.77,94519.0,187.92,187.99,187.42,187.77,94519.0
2022-03-24 12:40:00,187.77,187.91,187.39,187.45,35612.0,187.77,187.91,187.39,187.45,35612.0
2022-03-24 12:50:00,187.46,188.07,187.38,187.99,92095.0,187.46,188.07,187.38,187.99,92095.0
2022-03-24 13:00:00,188.04,188.37,187.99,188.18,97138.0,188.04,188.37,187.99,188.18,97138.0
2022-03-24 13:10:00,188.22,188.56,188.06,188.52,75768.0,188.22,188.56,188.06,188.52,75768.0
2022-03-24 13:20:00,188.5,188.65,188.38,188.52,59015.0,188.5,188.65,188.38,188.52,59015.0
2022-03-24 13:30:00,188.56,188.85,188.45,188.46,111417.0,188.56,188.85,188.45,188.46,111417.0
2022-03-24 13:40:00,188.43,188.63,188.27,188.44,94763.0,188.43,188.63,188.27,188.44,94763.0
2022-03-24 13:50:00,188.42,188.56,188.05,188.12,67466.0,188.42,188.56,188.05,188.12,67466.0
2022-03-24 14:00:00,188.14,188.5,187.94,188.05,114029.0,188.14,188.5,187.94,188.05,114029.0
2022-03-24 14:10:00,188.06,188.13,187.72,187.93,72113.0,188.06,188.13,187.72,187.93,72113.0
2022-03-24 14:20:00,187.94,188.02,187.59,187.81,81674.0,187.94,188.02,187.59,187.81,81674.0
2022-03-24 14:30:00,187.85,188.0,187.64,187.98,72313.0,187.85,188.0,187.64,187.98,72313.0
2022-03-24 14:40:00,188.0,188.12,187.65,187.77,46142.0,188.0,188.12,187.65,187.77,46142.0
2022-03-24 14:50:00,187.83,188.46,187.83,188.4,114167.0,187.83,188.46,187.83,188.4,114167.0
2022-03-24 15:00:00,188.38,188.45,187.93,188.45,39900.0,188.38,188.45,187.93,188.45,39900.0
2022-03-24 15:10:00,188.43,188.48,188.06,188.31,42504.0,188.43,188.48,188.06,188.31,42504.0
2022-03-24 15:20:00,188.32,188.63,188.26,188.47,83153.0,188.32,188.63,188.26,188.47,83153.0
2022-03-24 15:30:00,188.49,188.59,188.29,188.42,106537.0,188.49,188.59,188.29,188.42,106537.0
2022-03-24 15:40:00,188.41,188.73,188.36,188.7,121896.0,188.41,188.73,188.36,188.7,121896.0
2022-03-24 15:50:00,188.75,189.19,188.72,189.05,275631.0,188.75,189.19,188.72,189.05,275631.0
2022-03-25 09:30:00,187.76,190.33,187.76,189.59,313897.0,187.76,190.33,187.76,189.59,313897.0
2022-03-25 09:40:00,189.55,191.5,189.1,191.01,256857.0,189.55,191.5,189.1,191.01,256857.0
2022-03-25 09:50:00,190.89,191.7,190.44,190.65,189809.0,190.89,191.7,190.44,190.65,189809.0
2022-03-25 10:00:00,190.64,191.03,190.14,190.41,107920.0,190.64,191.03,190.14,190.41,107920.0
2022-03-25 10:10:00,190.37,190.58,189.69,190.19,129628.0,190.37,190.58,189.69,190.19,129628.0
2022-03-25 10:20:00,190.16,190.98,189.66,189.71,103049.0,190.16,190.98,189.66,189.71,103049.0
2022-03-25 10:30:00,189.69,190.1,189.44,189.6,128529.0,189.69,190.1,189.44,189.6,128529.0
2022-03-25 10:40:00,189.59,189.92,189.49,189.74,78652.0,189.59,189.92,189.49,189.74,78652.0
2022-03-25 10:50:00,189.73,189.9,189.37,189.72,74566.0,189.73,189.9,189.37,189.72,74566.0
2022-03-25 11:00:00,189.79,189.87,189.03,189.07,63668.0,189.79,189.87,189.03,189.07,63668.0
2022-03-25 11:10:00,189.07,189.13,188.25,188.29,154013.0,189.07,189.13,188.25,188.29,154013.0
2022-03-25 11:20:00,188.32,188.32,186.93,187.47,221572.0,188.32,188.32,186.93,187.47,221572.0
2022-03-25 11:30:00,187.44,187.92,187.34,187.88,120317.0,187.44,187.92,187.34,187.88,120317.0
2022-03-25 11:40:00,187.82,188.74,187.79,188.18,139606.0,187.82,188.74,187.79,188.18,139606.0
2022-03-25 11:50:00,188.2,188.49,187.54,188.0,134651.0,188.2,188.49,187.54,188.0,134651.0
2022-03-25 12:00:00,187.99,188.12,187.8,188.08,61462.0,187.99,188.12,187.8,188.08,61462.0
2022-03-25 12:10:00,188.02,188.38,187.8,188.3,72895.0,188.02,188.38,187.8,188.3,72895.0
2022-03-25 12:20:00,188.34,188.72,188.28,188.46,60759.0,188.34,188.72,188.28,188.46,60759.0
2022-03-25 12:30:00,188.55,188.55,187.66,187.79,46678.0,188.55,188.55,187.66,187.79,46678.0
2022-03-25 12:40:00,187.9,188.17,187.71,188.13,57227.0,187.9,188.17,187.71,188.13,57227.0
2022-03-25 12:50:00,188.15,188.44,187.92,188.15,48160.0,188.15,188.44,187.92,188.15,48160.0
2022-03-25 13:00:00,188.18,188.28,187.95,188.01,37785.0,188.18,188.28,187.95,188.01,37785.0
2022-03-25 13:10:00,187.98,188.72,187.39,188.64,124264.0,187.98,188.72,187.39,188.64,124264.0
2022-03-25 13:20:00,188.65,188.69,187.86,188.1,73393.0,188.65,188.69,187.86,188.1,73393.0
2022-03-25 13:30:00,188.13,188.47,188.07,188.42,129252.0,188.13,188.47,188.07,188.42,129252.0
2022-03-25 13:40:00,188.42,188.97,188.3,188.62,72562.0,188.42,188.97,188.3,188.62,72562.0
2022-03-25 13:50:00,188.65,188.75,188.56,188.63,40979.0,188.65,188.75,188.56,188.63,40979.0
2022-03-25 14:00:00,188.67,188.96,188.58,188.81,46474.0,188.67,188.96,188.58,188.81,46474.0
2022-03-25 14:10:00,188.81,188.87,188.3,188.31,42469.0,188.81,188.87,188.3,188.31,42469.0
2022-03-25 14:20:00,188.32,188.55,188.28,188.38,39419.0,188.32,188.55,188.28,188.38,39419.0
2022-03-25 14:30:00,188.41,188.76,188.28,188.57,56789.0,188.41,188.76,188.28,188.57,56789.0
2022-03-25 14:40:00,188.57,188.95,188.53,188.67,79177.0,188.57,188.95,188.53,188.67,79177.0
2022-03-25 14:50:00,188.67,188.69,188.48,188.59,37730.0,188.67,188.69,188.48,188.59,37730.0
2022-03-25 15:00:00,188.58,188.63,188.13,188.16,56329.0,188.58,188.63,188.13,188.16,56329.0
2022-03-25 15:10:00,188.18,188.28,188.03,188.06,72029.0,188.18,188.28,188.03,188.06,72029.0
2022-03-25 15:20:00,188.06,188.07,187.46,187.5,111819.0,188.06,188.07,187.46,187.5,111819.0
2022-03-25 15:30:00,187.5,187.79,187.41,187.57,89593.0,187.5,187.79,187.41,187.57,89593.0
2022-03-25 15:40:00,187.57,188.21,187.57,188.1,102297.0,187.57,188.21,187.57,188.1,102297.0
2022-03-25 15:50:00,188.08,188.99,187.92,188.94,254503.0,188.08,188.99,187.92,188.94,254503.0
2022-03-28 09:30:00,188.43,189.26,187.13,187.69,284126.0,188.43,189.26,187.13,187.69,284126.0
2022-03-28 09:40:00,187.7,187.7,186.95,187.6,199267.0,187.7,187.7,186.95,187.6,199267.0
2022-03-28 09:50:00,187.7,188.25,187.06,187.53,182629.0,187.7,188.25,187.06,187.53,182629.0
2022-03-28 10:00:00,187.55,187.98,187.05,187.82,154536.0,187.55,187.98,187.05,187.82,154536.0
2022-03-28 10:10:00,187.84,188.2,187.51,187.58,119213.0,187.84,188.2,187.51,187.58,119213.0
2022-03-28 10:20:00,187.65,187.76,187.24,187.66,85713.0,187.65,187.76,187.24,187.66,85713.0
2022-03-28 10:30:00,187.66,188.48,187.62,188.11,132672.0,187.66,188.48,187.62,188.11,132672.0
2022-03-28 10:40:00,188.03,188.25,187.87,187.94,69703.0,188.03,188.25,187.87,187.94,69703.0
2022-03-28 10:50:00,187.9,188.04,187.41,187.56,80432.0,187.9,188.04,187.41,187.56,80432.0
2022-03-28 11:00:00,187.59,187.71,186.97,187.04,159229.0,187.59,187.71,186.97,187.04,159229.0
2022-03-28 11:10:00,187.01,187.04,186.65,186.89,134045.0,187.01,187.04,186.65,186.89,134045.0
2022-03-28 11:20:00,186.87,186.92,186.16,186.41,208737.0,186.87,186.92,186.16,186.41,208737.0
2022-03-28 11:30:00,186.35,186.45,185.71,185.74,145600.0,186.35,186.45,185.71,185.74,145600.0
2022-03-28 11:40:00,185.7,185.98,184.79,184.79,172061.0,185.7,185.98,184.79,184.79,172061.0
2022-03-28 11:50:00,184.83,185.37,184.47,185.08,192425.0,184.83,185.37,184.47,185.08,192425.0
2022-03-28 12:00:00,185.09,185.56,184.96,185.08,93243.0,185.09,185.56,184.96,185.08,93243.0
2022-03-28 12:10:00,185.07,185.25,184.87,184.97,92611.0,185.07,185.25,184.87,184.97,92611.0
2022-03-28 12:20:00,184.99,185.39,184.99,185.09,63895.0,184.99,185.39,184.99,185.09,63895.0
2022-03-28 12:30:00,185.08,185.5,184.98,185.24,64340.0,185.08,185.5,184.98,185.24,64340.0
2022-03-28 12:40:00,185.26,185.49,185.05,185.42,64627.0,185.26,185.49,185.05,185.42,64627.0
2022-03-28 12:50:00,185.37,185.98,185.37,185.98,112037.0,185.37,185.98,185.37,185.98,112037.0
2022-03-28 13:00:00,185.98,186.29,185.72,185.89,92123.0,185.98,186.29,185.72,185.89,92123.0
2022-03-28 13:10:00,185.86,186.09,185.76,185.95,54520.0,185.86,186.09,185.76,185.95,54520.0
2022-03-28 13:20:00,185.97,186.73,185.96,186.54,100593.0,185.97,186.73,185.96,186.54,100593.0
2022-03-28 13:30:00,186.62,186.9,186.49,186.55,83068.0,186.62,186.9,186.49,186.55,83068.0
2022-03-28 13:40:00,186.57,186.85,186.47,186.7,56434.0,186.57,186.85,186.47,186.7,56434.0
2022-03-28 13:50:00,186.68,186.79,186.41,186.67,48128.0,186.68,186.79,186.41,186.67,48128.0
2022-03-28 14:00:00,186.71,186.84,186.44,186.64,51687.0,186.71,186.84,186.44,186.64,51687.0
2022-03-28 14:10:00,186.66,186.8,186.23,186.35,65291.0,186.66,186.8,186.23,186.35,65291.0
2022-03-28 14:20:00,186.36,186.94,186.36,186.9,59844.0,186.36,186.94,186.36,186.9,59844.0
2022-03-28 14:30:00,186.89,187.28,186.84,187.25,105310.0,186.89,187.28,186.84,187.25,105310.0
2022-03-28 14:40:00,187.23,187.5,186.92,187.39,111326.0,187.23,187.5,186.92,187.39,111326.0
2022-03-28 14:50:00,187.41,188.17,187.41,188.09,169690.0,187.41,188.17,187.41,188.09,169690.0
2022-03-28 15:00:00,188.1,188.17,187.71,187.78,78769.0,188.1,188.17,187.71,187.78,78769.0
2022-03-28 15:10:00,187.75,187.87,187.59,187.59,77028.0,187.75,187.87,187.59,187.59,77028.0
2022-03-28 15:20:00,187.61,188.04,187.59,187.8,126316.0,187.61,188.04,187.59,187.8,126316.0
2022-03-28 15:30:00,187.77,187.88,187.39,187.41,99516.0,187.77,187.88,187.39,187.41,99516.0
2022-03-28 15:40:00,187.43,188.09,187.37,188.0,219459.0,187.43,188.09,187.37,188.0,219459.0
2022-03-28 15:50:00,188.02,188.29,187.61,188.17,307982.0,188.02,188.29,187.61,188.17,307982.0
2022-03-29 09:30:00,191.62,194.98,191.2,194.54,811883.0,191.62,194.98,191.2,194.54,811883.0
2022-03-29 09:40:00,194.55,196.36,194.34,195.25,675419.0,194.55,196.36,194.34,195.25,675419.0
2022-03-29 09:50:00,195.1,196.0,193.43,194.03,356417.0,195.1,196.0,193.43,194.03,356417.0
2022-03-29 10:00:00,194.11,194.32,192.57,193.09,160298.0,194.11,194.32,192.57,193.09,160298.0
2022-03-29 10:10:00,193.1,193.36,191.25,191.9,225467.0,193.1,193.36,191.25,191.9,225467.0
2022-03-29 10:20:00,191.85,193.23,191.84,193.15,170661.0,191.85,193.23,191.84,193.15,170661.0
2022-03-29 10:30:00,193.23,193.93,192.97,193.64,142003.0,193.23,193.93,192.97,193.64,142003.0
2022-03-29 10:40:00,193.66,194.38,193.28,194.26,159113.0,193.66,194.38,193.28,194.26,159113.0
2022-03-29 10:50:00,194.29,195.04,194.29,194.98,213009.0,194.29,195.04,194.29,194.98,213009.0
2022-03-29 11:00:00,194.93,195.23,194.33,194.44,140522.0,194.93,195.23,194.33,194.44,140522.0
2022-03-29 11:10:00,194.51,194.89,193.87,194.16,150786.0,194.51,194.89,193.87,194.16,150786.0
2022-03-29 11:20:00,194.16,194.21,193.27,193.86,95750.0,194.16,194.21,193.27,193.86,95750.0
2022-03-29 11:30:00,193.86,193.86,193.16,193.66,90646.0,193.86,193.86,193.16,193.66,90646.0
2022-03-29 11:40:00,193.64,194.1,193.3,194.06,80025.0,193.64,194.1,193.3,194.06,80025.0
2022-03-29 11:50:00,194.11,194.18,193.68,193.84,99692.0,194.11,194.18,193.68,193.84,99692.0
2022-03-29 12:00:00,193.87,194.24,193.72,193.92,132476.0,193.87,194.24,193.72,193.92,132476.0
2022-03-29 12:10:00,193.93,194.04,193.58,193.82,87647.0,193.93,194.04,193.58,193.82,87647.0
2022-03-29 12:20:00,193.84,194.04,193.64,193.98,38269.0,193.84,194.04,193.64,193.98,38269.0
2022-03-29 12:30:00,193.94,194.02,192.64,192.82,80932.0,193.94,194.02,192.64,192.82,80932.0
2022-03-29 12:40:00,192.85,193.57,192.72,193.57,72442.0,192.85,193.57,192.72,193.57,72442.0
2022-03-29 12:50:00,193.57,193.57,192.86,193.11,48441.0,193.57,193.57,192.86,193.11,48441.0
2022-03-29 13:00:00,193.08,193.1,192.53,192.71,53582.0,193.08,193.1,192.53,192.71,53582.0
2022-03-29 13:10:00,192.77,193.25,192.77,193.12,35567.0,192.77,193.25,192.77,193.12,35567.0
2022-03-29 13:20:00,193.09,193.15,192.73,192.74,41402.0,193.09,193.15,192.73,192.74,41402.0
2022-03-29 13:30:00,192.75,193.23,192.75,193.13,37091.0,192.75,193.23,192.75,193.13,37091.0
2022-03-29 13:40:00,193.13,193.5,193.04,193.26,109082.0,193.13,193.5,193.04,193.26,109082.0
2022-03-29 13:50:00,193.25,193.38,193.04,193.31,51296.0,193.25,193.38,193.04,193.31,51296.0
2022-03-29 14:00:00,193.31,193.43,193.16,193.36,42269.0,193.31,193.43,193.16,193.36,42269.0
2022-03-29 14:10:00,193.39,193.6,193.17,193.18,57823.0,193.39,193.6,193.17,193.18,57823.0
2022-03-29 14:20:00,193.17,193.85,193.15,193.83,57141.0,193.17,193.85,193.15,193.83,57141.0
2022-03-29 14:30:00,193.81,194.14,193.71,194.05,96186.0,193.81,194.14,193.71,194.05,96186.0
2022-03-29 14:40:00,194.03,194.12,193.7,193.7,55890.0,194.03,194.12,193.7,193.7,55890.0
2022-03-29 14:50:00,193.67,193.71,193.39,193.55,67003.0,193.67,193.71,193.39,193.55,67003.0
2022-03-29 15:00:00,193.54,193.54,193.1,193.51,75890.0,193.54,193.54,193.1,193.51,75890.0
2022-03-29 15:10:00,193.5,193.72,193.4,193.52,84739.0,193.5,193.72,193.4,193.52,84739.0
2022-03-29 15:20:00,193.52,193.8,193.4,193.73,66103.0,193.52,193.8,193.4,193.73,66103.0
2022-03-29 15:30:00,193.78,194.12,193.65,193.78,95699.0,193.78,194.12,193.65,193.78,95699.0
2022-03-29 15:40:00,193.8,194.04,193.49,193.64,139790.0,193.8,194.04,193.49,193.64,139790.0
2022-03-29 15:50:00,193.7,193.8,193.37,193.79,286580.0,193.7,193.8,193.37,193.79,286580.0
2022-03-30 09:30:00,192.32,192.96,191.36,192.29,350413.0,192.32,192.96,191.36,192.29,350413.0
2022-03-30 09:40:00,192.5,193.4,192.41,193.06,190139.0,192.5,193.4,192.41,193.06,190139.0
2022-03-30 09:50:00,193.08,194.14,192.96,193.79,157333.0,193.08,194.14,192.96,193.79,157333.0
2022-03-30 10:00:00,193.87,194.57,193.66,194.35,181019.0,193.87,194.57,193.66,194.35,181019.0
2022-03-30 10:10:00,194.34,194.75,193.21,193.54,165460.0,194.34,194.75,193.21,193.54,165460.0
2022-03-30 10:20:00,193.5,194.44,193.25,193.67,125443.0,193.5,194.44,193.25,193.67,125443.0
2022-03-30 10:30:00,193.66,194.63,193.28,194.6,161254.0,193.66,194.63,193.28,194.6,161254.0
2022-03-30 10:40:00,194.64,195.33,194.31,195.05,168234.0,194.64,195.33,194.31,195.05,168234.0
2022-03-30 10:50:00,195.1,195.47,194.73,194.87,172783.0,195.1,195.47,194.73,194.87,172783.0
2022-03-30 11:00:00,194.88,194.89,193.25,193.38,163320.0,194.88,194.89,193.25,193.38,163320.0
2022-03-30 11:10:00,193.4,193.63,192.84,193.54,106213.0,193.4,193.63,192.84,193.54,106213.0
2022-03-30 11:20:00,193.59,193.68,192.72,193.02,110482.0,193.59,193.68,192.72,193.02,110482.0
2022-03-30 11:30:00,193.04,193.32,192.85,193.23,64705.0,193.04,193.32,192.85,193.23,64705.0
2022-03-30 11:40:00,193.23,193.39,192.91,193.15,67237.0,193.23,193.39,192.91,193.15,67237.0
2022-03-30 11:50:00,193.14,193.25,192.8,193.19,58061.0,193.14,193.25,192.8,193.19,58061.0
2022-03-30 12:00:00,193.16,193.33,192.66,192.84,91087.0,193.16,193.33,192.66,192.84,91087.0
2022-03-30 12:10:00,192.91,193.18,192.73,193.18,78561.0,192.91,193.18,192.73,193.18,78561.0
2022-03-30 12:20:00,193.18,193.85,193.16,193.77,84439.0,193.18,193.85,193.16,193.77,84439.0
2022-03-30 12:30:00,193.78,193.91,193.6,193.77,53448.0,193.78,193.91,193.6,193.77,53448.0
2022-03-30 12:40:00,193.75,193.81,193.2,193.33,52747.0,193.75,193.81,193.2,193.33,52747.0
2022-03-30 12:50:00,193.31,193.49,193.26,193.42,33913.0,193.31,193.49,193.26,193.42,33913.0
2022-03-30 13:00:00,193.38,193.41,192.79,192.99,36940.0,193.38,193.41,192.79,192.99,36940.0
2022-03-30 13:10:00,193.01,193.14,192.57,192.61,52123.0,193.01,193.14,192.57,192.61,52123.0
2022-03-30 13:20:00,192.63,192.77,192.3,192.51,64283.0,192.63,192.77,192.3,192.51,64283.0
2022-03-30 13:30:00,192.47,192.75,192.25,192.28,48311.0,192.47,192.75,192.25,192.28,48311.0
2022-03-30 13:40:00,192.25,194.65,192.15,194.65,537959.0,192.25,194.65,192.15,194.65,537959.0
2022-03-30 13:50:00,194.64,195.54,194.05,194.39,723655.0,194.64,195.54,194.05,194.39,723655.0
2022-03-30 14:00:00,194.43,196.66,194.41,196.64,576330.0,194.43,196.66,194.41,196.64,576330.0
2022-03-30 14:10:00,196.64,197.45,196.1,196.18,555194.0,196.64,197.45,196.1,196.18,555194.0
2022-03-30 14:20:00,196.13,196.22,195.4,195.51,331919.0,196.13,196.22,195.4,195.51,331919.0
2022-03-30 14:30:00,195.49,195.8,195.19,195.58,211046.0,195.49,195.8,195.19,195.58,211046.0
2022-03-30 14:40:00,195.62,195.64,194.56,194.77,163121.0,195.62,195.64,194.56,194.77,163121.0
2022-03-30 14:50:00,194.73,195.03,194.47,194.5,186613.0,194.73,195.03,194.47,194.5,186613.0
2022-03-30 15:00:00,194.44,194.59,193.84,193.89,184922.0,194.44,194.59,193.84,193.89,184922.0
2022-03-30 15:10:00,193.88,194.49,193.79,194.05,146015.0,193.88,194.49,193.79,194.05,146015.0
2022-03-30 15:20:00,194.03,194.34,193.63,194.28,146152.0,194.03,194.34,193.63,194.28,146152.0
2022-03-30 15:30:00,194.28,194.89,194.18,194.32,147637.0,194.28,194.89,194.18,194.32,147637.0
2022-03-30 15:40:00,194.34,194.96,194.11,194.7,144637.0,194.34,194.96,194.11,194.7,144637.0
2022-03-30 15:50:00,194.67,194.96,194.14,194.9,300794.0,194.67,194.96,194.14,194.9,300794.0
2022-03-31 09:30:00,195.0,196.5,194.4,194.63,379219.0,195.0,196.5,194.4,194.63,379219.0
2022-03-31 09:40:00,194.58,196.85,194.34,196.81,310596.0,194.58,196.85,194.34,196.81,310596.0
2022-03-31 09:50:00,196.74,197.58,195.22,195.35,545066.0,196.74,197.58,195.22,195.35,545066.0
2022-03-31 10:00:00,195.38,195.38,194.0,194.37,257986.0,195.38,195.38,194.0,194.37,257986.0
2022-03-31 10:10:00,194.38,194.59,193.65,193.71,133162.0,194.38,194.59,193.65,193.71,133162.0
2022-03-31 10:20:00,193.72,193.79,193.06,193.48,130834.0,193.72,193.79,193.06,193.48,130834.0
2022-03-31 10:30:00,193.44,194.26,193.26,194.24,117857.0,193.44,194.26,193.26,194.24,117857.0
2022-03-31 10:40:00,194.21,194.97,194.2,194.77,107052.0,194.21,194.97,194.2,194.77,107052.0
2022-03-31 10:50:00,194.72,195.27,194.37,195.0,121106.0,194.72,195.27,194.37,195.0,121106.0
2022-03-31 11:00:00,194.98,195.38,194.1,194.27,94374.0,194.98,195.38,194.1,194.27,94374.0
2022-03-31 11:10:00,194.27,194.67,194.06,194.23,48654.0,194.27,194.67,194.06,194.23,48654.0
2022-03-31 11:20:00,194.26,194.26,193.82,194.08,51123.0,194.26,194.26,193.82,194.08,51123.0
2022-03-31 11:30:00,194.03,194.27,193.69,194.01,59449.0,194.03,194.27,193.69,194.01,59449.0
2022-03-31 11:40:00,194.07,194.38,194.04,194.21,42053.0,194.07,194.38,194.04,194.21,42053.0
2022-03-31 11:50:00,194.24,194.54,194.17,194.46,58360.0,194.24,194.54,194.17,194.46,58360.0
2022-03-31 12:00:00,194.41,194.96,194.38,194.71,184184.0,194.41,194.96,194.38,194.71,184184.0
2022-03-31 12:10:00,194.73,194.75,193.83,194.14,75427.0,194.73,194.75,193.83,194.14,75427.0
2022-03-31 12:20:00,194.09,194.18,193.6,193.78,73911.0,194.09,194.18,193.6,193.78,73911.0
2022-03-31 12:30:00,193.77,193.86,193.5,193.64,44026.0,193.77,193.86,193.5,193.64,44026.0
2022-03-31 12:40:00,193.55,193.7,193.32,193.42,39342.0,193.55,193.7,193.32,193.42,39342.0
2022-03-31 12:50:00,193.4,193.56,193.17,193.18,30568.0,193.4,193.56,193.17,193.18,30568.0
2022-03-31 13:00:00,193.16,193.38,193.07,193.2,30105.0,193.16,193.38,193.07,193.2,30105.0
2022-03-31 13:10:00,193.18,193.23,192.69,193.14,74170.0,193.18,193.23,192.69,193.14,74170.0
2022-03-31 13:20:00,193.12,193.41,193.02,193.39,36928.0,193.12,193.41,193.02,193.39,36928.0
2022-03-31 13:30:00,193.4,193.69,193.33,193.57,72302.0,193.4,193.69,193.33,193.57,72302.0
2022-03-31 13:40:00,193.58,194.04,193.53,193.93,55257.0,193.58,194.04,193.53,193.93,55257.0
2022-03-31 13:50:00,193.98,194.08,193.73,193.79,43640.0,193.98,194.08,193.73,193.79,43640.0
2022-03-31 14:00:00,193.82,193.85,193.31,193.42,57095.0,193.82,193.85,193.31,193.42,57095.0
2022-03-31 14:10:00,193.45,193.52,193.13,193.22,55578.0,193.45,193.52,193.13,193.22,55578.0
2022-03-31 14:20:00,193.14,193.44,193.14,193.36,25060.0,193.14,193.44,193.14,193.36,25060.0
2022-03-31 14:30:00,193.39,193.74,193.29,193.57,31813.0,193.39,193.74,193.29,193.57,31813.0
2022-03-31 14:40:00,193.59,193.7,193.38,193.59,20256.0,193.59,193.7,193.38,193.59,20256.0
2022-03-31 14:50:00,193.6,193.79,193.55,193.77,39182.0,193.6,193.79,193.55,193.77,39182.0
2022-03-31 15:00:00,193.82,194.3,193.69,193.82,59657.0,193.82,194.3,193.69,193.82,59657.0
2022-03-31 15:10:00,193.8,193.8,193.52,193.56,48760.0,193.8,193.8,193.52,193.56,48760.0
2022-03-31 15:20:00,193.55,193.55,193.23,193.34,58568.0,193.55,193.55,193.23,193.34,58568.0
2022-03-31 15:30:00,193.28,193.41,192.96,193.14,57405.0,193.28,193.41,192.96,193.14,57405.0
2022-03-31 15:40:00,193.11,193.18,192.61,192.82,92054.0,193.11,193.18,192.61,192.82,92054.0
2022-03-31 15:50:00,192.83,192.95,191.45,191.5,366145.0,192.83,192.95,191.45,191.5,366145.0
2022-04-01 09:30:00,192.58,192.62,190.88,191.59,229558.0,192.58,192.62,190.88,191.59,229558.0
2022-04-01 09:40:00,191.63,191.79,190.32,190.85,173312.0,191.63,191.79,190.32,190.85,173312.0
2022-04-01 09:50:00,190.82,192.27,190.32,192.23,146851.0,190.82,192.27,190.32,192.23,146851.0
2022-04-01 10:00:00,192.27,192.57,191.6,192.03,120706.0,192.27,192.57,191.6,192.03,120706.0
2022-04-01 10:10:00,192.02,192.18,190.76,190.79,68329.0,192.02,192.18,190.76,190.79,68329.0
2022-04-01 10:20:00,190.8,190.8,189.69,190.41,205350.0,190.8,190.8,189.69,190.41,205350.0
2022-04-01 10:30:00,190.36,191.15,190.35,190.86,128401.0,190.36,191.15,190.35,190.86,128401.0
2022-04-01 10:40:00,190.84,190.99,190.15,190.5,96836.0,190.84,190.99,190.15,190.5,96836.0
2022-04-01 10:50:00,190.56,191.0,190.17,190.3,71970.0,190.56,191.0,190.17,190.3,71970.0
2022-04-01 11:00:00,190.25,190.43,189.8,190.27,90056.0,190.25,190.43,189.8,190.27,90056.0
2022-04-01 11:10:00,190.23,190.36,189.99,190.21,68682.0,190.23,190.36,189.99,190.21,68682.0
2022-04-01 11:20:00,190.25,190.63,190.06,190.11,63564.0,190.25,190.63,190.06,190.11,63564.0
2022-04-01 11:30:00,190.12,190.44,189.89,190.15,59845.0,190.12,190.44,189.89,190.15,59845.0
2022-04-01 11:40:00,190.16,190.16,189.35,189.45,80599.0,190.16,190.16,189.35,189.45,80599.0
2022-04-01 11:50:00,189.44,189.94,189.13,189.22,82263.0,189.44,189.94,189.13,189.22,82263.0
2022-04-01 12:00:00,189.16,189.23,188.78,189.19,84307.0,189.16,189.23,188.78,189.19,84307.0
2022-04-01 12:10:00,189.23,189.34,188.96,189.11,50320.0,189.23,189.34,188.96,189.11,50320.0
2022-04-01 12:20:00,189.09,189.63,189.09,189.58,31881.0,189.09,189.63,189.09,189.58,31881.0
2022-04-01 12:30:00,189.53,189.61,189.06,189.42,69200.0,189.53,189.61,189.06,189.42,69200.0
2022-04-01 12:40:00,189.33,189.8,189.22,189.78,56480.0,189.33,189.8,189.22,189.78,56480.0
2022-04-01 12:50:00,189.78,190.05,189.44,189.83,61663.0,189.78,190.05,189.44,189.83,61663.0
2022-04-01 13:00:00,189.9,189.97,189.52,189.69,41991.0,189.9,189.97,189.52,189.69,41991.0
2022-04-01 13:10:00,189.7,189.71,189.36,189.59,87979.0,189.7,189.71,189.36,189.59,87979.0
2022-04-01 13:20:00,189.58,189.64,189.23,189.47,76044.0,189.58,189.64,189.23,189.47,76044.0
2022-04-01 13:30:00,189.5,189.97,189.4,189.93,61067.0,189.5,189.97,189.4,189.93,61067.0
2022-04-01 13:40:00,189.91,190.33,189.83,190.15,95775.0,189.91,190.33,189.83,190.15,95775.0
2022-04-01 13:50:00,190.17,190.21,189.9,190.13,61298.0,190.17,190.21,189.9,190.13,61298.0
2022-04-01 14:00:00,190.1,190.49,190.06,190.39,69343.0,190.1,190.49,190.06,190.39,69343.0
2022-04-01 14:10:00,190.28,190.55,190.12,190.29,50044.0,190.28,190.55,190.12,190.29,50044.0
2022-04-01 14:20:00,190.22,190.48,190.07,190.48,32298.0,190.22,190.48,190.07,190.48,32298.0
2022-04-01 14:30:00,190.45,190.81,190.34,190.4,44432.0,190.45,190.81,190.34,190.4,44432.0
2022-04-01 14:40:00,190.49,190.73,190.37,190.5,31032.0,190.49,190.73,190.37,190.5,31032.0
2022-04-01 14:50:00,190.5,190.54,190.23,190.36,30180.0,190.5,190.54,190.23,190.36,30180.0
2022-04-01 15:00:00,190.34,190.8,190.33,190.44,41535.0,190.34,190.8,190.33,190.44,41535.0
2022-04-01 15:10:00,190.4,190.47,189.91,189.93,40059.0,190.4,190.47,189.91,189.93,40059.0
2022-04-01 15:20:00,189.91,190.04,189.71,190.03,51478.0,189.91,190.04,189.71,190.03,51478.0
2022-04-01 15:30:00,190.04,190.12,189.73,189.89,78226.0,190.04,190.12,189.73,189.89,78226.0
2022-04-01 15:40:00,189.87,190.16,189.76,190.14,80105.0,189.87,190.16,189.76,190.14,80105.0
2022-04-01 15:50:00,190.15,190.85,190.14,190.75,237484.0,190.15,190.85,190.14,190.75,237484.0
2022-04-04 09:30:00,190.02,190.5,187.04,187.25,370772.0,190.02,190.5,187.04,187.25,370772.0
2022-04-04 09:40:00,187.1,188.19,186.91,187.99,228807.0,187.1,188.19,186.91,187.99,228807.0
2022-04-04 09:50:00,187.94,188.56,187.54,188.17,239272.0,187.94,188.56,187.54,188.17,239272.0
2022-04-04 10:00:00,188.2,188.38,187.36,187.54,198672.0,188.2,188.38,187.36,187.54,198672.0
2022-04-04 10:10:00,187.57,188.04,187.35,187.76,131925.0,187.57,188.04,187.35,187.76,131925.0
2022-04-04 10:20:00,187.8,188.08,187.35,187.7,182422.0,187.8,188.08,187.35,187.7,182422.0
2022-04-04 10:30:00,187.75,188.09,187.56,187.78,152798.0,187.75,188.09,187.56,187.78,152798.0
2022-04-04 10:40:00,187.84,187.86,186.91,187.59,185415.0,187.84,187.86,186.91,187.59,185415.0
2022-04-04 10:50:00,187.62,188.48,187.4,188.16,160478.0,187.62,188.48,187.4,188.16,160478.0
2022-04-04 11:00:00,188.18,189.21,188.11,189.03,256607.0,188.18,189.21,188.11,189.03,256607.0
2022-04-04 11:10:00,189.02,189.21,188.65,189.18,137384.0,189.02,189.21,188.65,189.18,137384.0
2022-04-04 11:20:00,189.15,190.21,188.82,190.2,190712.0,189.15,190.21,188.82,190.2,190712.0
2022-04-04 11:30:00,190.14,190.91,189.91,190.4,186631.0,190.14,190.91,189.91,190.4,186631.0
2022-04-04 11:40:00,190.39,190.43,189.9,190.18,100821.0,190.39,190.43,189.9,190.18,100821.0
2022-04-04 11:50:00,190.16,190.61,190.16,190.51,49130.0,190.16,190.61,190.16,190.51,49130.0
2022-04-04 12:00:00,190.46,191.09,190.3,191.0,102326.0,190.46,191.09,190.3,191.0,102326.0
2022-04-04 12:10:00,191.02,191.06,190.7,190.93,69571.0,191.02,191.06,190.7,190.93,69571.0
2022-04-04 12:20:00,190.95,191.2,190.65,191.16,76086.0,190.95,191.2,190.65,191.16,76086.0
2022-04-04 12:30:00,191.19,191.2,190.63,190.68,71625.0,191.19,191.2,190.63,190.68,71625.0
2022-04-04 12:40:00,190.73,190.81,190.43,190.68,49800.0,190.73,190.81,190.43,190.68,49800.0
2022-04-04 12:50:00,190.74,190.93,190.55,190.71,49863.0,190.74,190.93,190.55,190.71,49863.0
2022-04-04 13:00:00,190.73,191.29,190.52,191.12,94230.0,190.73,191.29,190.52,191.12,94230.0
2022-04-04 13:10:00,191.1,191.6,190.91,191.52,68283.0,191.1,191.6,190.91,191.52,68283.0
2022-04-04 13:20:00,191.49,191.84,191.47,191.72,83164.0,191.49,191.84,191.47,191.72,83164.0
2022-04-04 13:30:00,191.71,191.79,191.04,191.07,69510.0,191.71,191.79,191.04,191.07,69510.0
2022-04-04 13:40:00,191.1,191.14,190.71,191.02,92451.0,191.1,191.14,190.71,191.02,92451.0
2022-04-04 13:50:00,191.02,191.68,191.02,191.64,162564.0,191.02,191.68,191.02,191.64,162564.0
2022-04-04 14:00:00,191.58,191.65,191.07,191.2,152956.0,191.58,191.65,191.07,191.2,152956.0
2022-04-04 14:10:00,191.17,191.58,191.08,191.49,110858.0,191.17,191.58,191.08,191.49,110858.0
2022-04-04 14:20:00,191.46,191.85,191.4,191.72,89220.0,191.46,191.85,191.4,191.72,89220.0
2022-04-04 14:30:00,191.69,191.72,191.47,191.56,66296.0,191.69,191.72,191.47,191.56,66296.0
2022-04-04 14:40:00,191.6,191.8,191.4,191.65,56228.0,191.6,191.8,191.4,191.65,56228.0
2022-04-04 14:50:00,191.65,191.66,191.34,191.49,35059.0,191.65,191.66,191.34,191.49,35059.0
2022-04-04 15:00:00,191.45,191.55,191.0,191.13,67569.0,191.45,191.55,191.0,191.13,67569.0
2022-04-04 15:10:00,191.15,191.24,191.01,191.1,56046.0,191.15,191.24,191.01,191.1,56046.0
2022-04-04 15:20:00,191.13,191.39,191.13,191.37,45929.0,191.13,191.39,191.13,191.37,45929.0
2022-04-04 15:30:00,191.36,191.48,191.14,191.18,58051.0,191.36,191.48,191.14,191.18,58051.0
2022-04-04 15:40:00,191.21,191.45,190.82,191.15,112483.0,191.21,191.45,190.82,191.15,112483.0
2022-04-04 15:50:00,191.25,191.4,190.65,191.16,220129.0,191.25,191.4,190.65,191.16,220129.0
2022-04-05 09:30:00,189.7,192.35,189.25,191.28,407086.0,189.7,192.35,189.25,191.28,407086.0
2022-04-05 09:40:00,191.39,191.64,190.05,190.36,204528.0,191.39,191.64,190.05,190.36,204528.0
2022-04-05 09:50:00,190.24,190.24,188.83,189.16,266533.0,190.24,190.24,188.83,189.16,266533.0
2022-04-05 10:00:00,189.18,189.61,187.42,187.48,319620.0,189.18,189.61,187.42,187.48,319620.0
2022-04-05 10:10:00,187.48,187.81,186.24,186.37,349170.0,187.48,187.81,186.24,186.37,349170.0
2022-04-05 10:20:00,186.35,187.05,186.2,186.72,204138.0,186.35,187.05,186.2,186.72,204138.0
2022-04-05 10:30:00,186.6,186.79,186.1,186.27,160527.0,186.6,186.79,186.1,186.27,160527.0
2022-04-05 10:40:00,186.31,186.82,186.18,186.75,112897.0,186.31,186.82,186.18,186.75,112897.0
2022-04-05 10:50:00,186.73,186.97,185.41,186.14,332608.0,186.73,186.97,185.41,186.14,332608.0
2022-04-05 11:00:00,186.15,186.48,185.22,185.39,270236.0,186.15,186.48,185.22,185.39,270236.0
2022-04-05 11:10:00,185.35,185.51,184.94,185.03,200641.0,185.35,185.51,184.94,185.03,200641.0
2022-04-05 11:20:00,185.03,185.08,184.37,184.87,197182.0,185.03,185.08,184.37,184.87,197182.0
2022-04-05 11:30:00,184.83,185.24,184.42,184.5,144244.0,184.83,185.24,184.42,184.5,144244.0
2022-04-05 11:40:00,184.48,184.78,184.28,184.38,95075.0,184.48,184.78,184.28,184.38,95075.0
2022-04-05 11:50:00,184.35,184.35,183.9,184.18,202287.0,184.35,184.35,183.9,184.18,202287.0
2022-04-05 12:00:00,184.14,184.25,183.57,184.12,155871.0,184.14,184.25,183.57,184.12,155871.0
2022-04-05 12:10:00,184.13,184.31,183.26,183.26,148895.0,184.13,184.31,183.26,183.26,148895.0
2022-04-05 12:20:00,183.29,183.53,183.11,183.28,89745.0,183.29,183.53,183.11,183.28,89745.0
2022-04-05 12:30:00,183.24,183.63,183.09,183.34,145094.0,183.24,183.63,183.09,183.34,145094.0
2022-04-05 12:40:00,183.33,183.34,182.8,183.24,142600.0,183.33,183.34,182.8,183.24,142600.0
2022-04-05 12:50:00,183.21,183.7,183.2,183.55,117606.0,183.21,183.7,183.2,183.55,117606.0
2022-04-05 13:00:00,183.55,184.07,183.27,184.02,106567.0,183.55,184.07,183.27,184.02,106567.0
2022-04-05 13:10:00,184.03,184.25,183.8,184.25,91896.0,184.03,184.25,183.8,184.25,91896.0
2022-04-05 13:20:00,184.28,184.37,183.85,183.95,77242.0,184.28,184.37,183.85,183.95,77242.0
2022-04-05 13:30:00,183.93,183.94,183.7,183.81,55529.0,183.93,183.94,183.7,183.81,55529.0
2022-04-05 13:40:00,183.81,183.84,183.17,183.21,79585.0,183.81,183.84,183.17,183.21,79585.0
2022-04-05 13:50:00,183.19,183.33,182.89,183.01,113704.0,183.19,183.33,182.89,183.01,113704.0
2022-04-05 14:00:00,183.02,183.11,182.59,182.65,132525.0,183.02,183.11,182.59,182.65,132525.0
2022-04-05 14:10:00,182.67,183.29,182.66,183.27,101549.0,182.67,183.29,182.66,183.27,101549.0
2022-04-05 14:20:00,183.26,183.32,182.69,182.69,108135.0,183.26,183.32,182.69,182.69,108135.0
2022-04-05 14:30:00,182.68,182.82,182.55,182.59,79463.0,182.68,182.82,182.55,182.59,79463.0
2022-04-05 14:40:00,182.6,183.14,182.52,183.02,88787.0,182.6,183.14,182.52,183.02,88787.0
2022-04-05 14:50:00,183.03,183.58,182.83,182.87,120018.0,183.03,183.58,182.83,182.87,120018.0
2022-04-05 15:00:00,182.89,183.06,182.59,182.85,98978.0,182.89,183.06,182.59,182.85,98978.0
2022-04-05 15:10:00,182.88,182.98,182.58,182.9,89871.0,182.88,182.98,182.58,182.9,89871.0
2022-04-05 15:20:00,182.88,183.23,182.81,183.09,107233.0,182.88,183.23,182.81,183.09,107233.0
2022-04-05 15:30:00,183.06,183.33,182.73,183.25,172031.0,183.06,183.33,182.73,183.25,172031.0
2022-04-05 15:40:00,183.22,183.42,182.82,182.84,244368.0,183.22,183.42,182.82,182.84,244368.0
2022-04-05 15:50:00,182.81,183.04,182.56,182.69,446698.0,182.81,183.04,182.56,182.69,446698.0
2022-04-06 09:30:00,180.4,180.57,177.58,178.0,779242.0,180.4,180.57,177.58,178.0,779242.0
2022-04-06 09:40:00,177.96,178.36,177.1,177.24,300790.0,177.96,178.36,177.1,177.24,300790.0
2022-04-06 09:50:00,177.22,178.3,177.09,177.43,201721.0,177.22,178.3,177.09,177.43,201721.0
2022-04-06 10:00:00,177.49,177.59,176.73,176.78,241101.0,177.49,177.59,176.73,176.78,241101.0
2022-04-06 10:10:00,176.74,178.53,176.58,178.38,245554.0,176.74,178.53,176.58,178.38,245554.0
2022-04-06 10:20:00,178.38,179.4,178.16,179.09,228645.0,178.38,179.4,178.16,179.09,228645.0
2022-04-06 10:30:00,179.17,180.25,179.15,180.13,220461.0,179.17,180.25,179.15,180.13,220461.0
2022-04-06 10:40:00,180.1,180.4,179.57,180.28,186372.0,180.1,180.4,179.57,180.28,186372.0
2022-04-06 10:50:00,180.22,180.53,179.04,179.13,129021.0,180.22,180.53,179.04,179.13,129021.0
2022-04-06 11:00:00,179.11,180.07,179.11,179.63,147614.0,179.11,180.07,179.11,179.63,147614.0
2022-04-06 11:10:00,179.59,179.62,178.48,178.56,159665.0,179.59,179.62,178.48,178.56,159665.0
2022-04-06 11:20:00,178.51,179.14,178.4,178.53,106408.0,178.51,179.14,178.4,178.53,106408.0
2022-04-06 11:30:00,178.53,178.72,178.12,178.69,94713.0,178.53,178.72,178.12,178.69,94713.0
2022-04-06 11:40:00,178.67,179.15,178.22,178.96,88622.0,178.67,179.15,178.22,178.96,88622.0
2022-04-06 11:50:00,178.96,179.3,178.61,178.66,73951.0,178.96,179.3,178.61,178.66,73951.0
2022-04-06 12:00:00,178.61,178.94,178.54,178.65,49952.0,178.61,178.94,178.54,178.65,49952.0
2022-04-06 12:10:00,178.67,178.69,177.92,177.92,71687.0,178.67,178.69,177.92,177.92,71687.0
2022-04-06 12:20:00,177.92,178.11,177.67,177.99,91150.0,177.92,178.11,177.67,177.99,91150.0
2022-04-06 12:30:00,177.98,178.16,177.77,178.0,49406.0,177.98,178.16,177.77,178.0,49406.0
2022-04-06 12:40:00,177.96,178.1,177.6,177.98,73171.0,177.96,178.1,177.6,177.98,73171.0
2022-04-06 12:50:00,177.93,178.8,177.9,178.7,115553.0,177.93,178.8,177.9,178.7,115553.0
2022-04-06 13:00:00,178.67,178.69,178.17,178.24,45847.0,178.67,178.69,178.17,178.24,45847.0
2022-04-06 13:10:00,178.28,178.52,178.21,178.26,52574.0,178.28,178.52,178.21,178.26,52574.0
2022-04-06 13:20:00,178.26,179.2,178.23,179.1,83739.0,178.26,179.2,178.23,179.1,83739.0
2022-04-06 13:30:00,179.1,179.5,178.95,179.4,80837.0,179.1,179.5,178.95,179.4,80837.0
2022-04-06 13:40:00,179.44,180.02,179.32,179.99,100924.0,179.44,180.02,179.32,179.99,100924.0
2022-04-06 13:50:00,180.0,180.02,179.23,179.36,57697.0,180.0,180.02,179.23,179.36,57697.0
2022-04-06 14:00:00,179.33,180.44,178.29,178.33,129897.0,179.33,180.44,178.29,178.33,129897.0
2022-04-06 14:10:00,178.34,178.37,177.4,177.59,99874.0,178.34,178.37,177.4,177.59,99874.0
2022-04-06 14:20:00,177.64,178.38,177.56,177.92,90932.0,177.64,178.38,177.56,177.92,90932.0
2022-04-06 14:30:00,177.95,179.21,177.86,178.54,102175.0,177.95,179.21,177.86,178.54,102175.0
2022-04-06 14:40:00,178.54,179.17,178.5,178.85,76218.0,178.54,179.17,178.5,178.85,76218.0
2022-04-06 14:50:00,178.89,179.93,178.77,179.89,80687.0,178.89,179.93,178.77,179.89,80687.0
2022-04-06 15:00:00,179.89,180.42,179.44,179.61,120929.0,179.89,180.42,179.44,179.61,120929.0
2022-04-06 15:10:00,179.68,180.05,179.31,179.34,79850.0,179.68,180.05,179.31,179.34,79850.0
2022-04-06 15:20:00,179.35,179.35,178.49,178.54,73319.0,179.35,179.35,178.49,178.54,73319.0
2022-04-06 15:30:00,178.52,178.89,178.22,178.84,95772.0,178.52,178.89,178.22,178.84,95772.0
2022-04-06 15:40:00,178.8,179.24,178.61,179.23,236185.0,178.8,179.24,178.61,179.23,236185.0
2022-04-06 15:50:00,179.27,179.5,178.46,178.8,310569.0,179.27,179.5,178.46,178.8,310569.0
2022-04-07 09:30:00,178.13,178.43,177.08,177.27,362256.0,178.13,178.43,177.08,177.27,362256.0
2022-04-07 09:40:00,177.29,178.12,176.37,176.59,255102.0,177.29,178.12,176.37,176.59,255102.0
2022-04-07 09:50:00,176.5,176.97,175.5,175.82,227625.0,176.5,176.97,175.5,175.82,227625.0
2022-04-07 10:00:00,175.92,175.98,174.68,175.03,351107.0,175.92,175.98,174.68,175.03,351107.0
2022-04-07 10:10:00,175.01,175.81,174.89,175.59,212104.0,175.01,175.81,174.89,175.59,212104.0
2022-04-07 10:20:00,175.55,175.55,174.61,175.0,214502.0,175.55,175.55,174.61,175.0,214502.0
2022-04-07 10:30:00,174.97,176.14,174.94,175.99,165487.0,174.97,176.14,174.94,175.99,165487.0
2022-04-07 10:40:00,175.99,176.01,175.17,175.27,140346.0,175.99,176.01,175.17,175.27,140346.0
2022-04-07 10:50:00,175.21,176.25,175.21,175.85,125925.0,175.21,176.25,175.21,175.85,125925.0
2022-04-07 11:00:00,175.85,176.69,175.77,176.16,106626.0,175.85,176.69,175.77,176.16,106626.0
2022-04-07 11:10:00,176.15,176.22,175.5,175.71,84948.0,176.15,176.22,175.5,175.71,84948.0
2022-04-07 11:20:00,175.77,176.37,175.63,175.7,67766.0,175.77,176.37,175.63,175.7,67766.0
2022-04-07 11:30:00,175.75,175.77,175.15,175.2,90283.0,175.75,175.77,175.15,175.2,90283.0
2022-04-07 11:40:00,175.19,175.45,174.9,174.9,125093.0,175.19,175.45,174.9,174.9,125093.0
2022-04-07 11:50:00,174.89,174.95,174.42,174.63,129018.0,174.89,174.95,174.42,174.63,129018.0
2022-04-07 12:00:00,174.64,174.88,174.28,174.81,77333.0,174.64,174.88,174.28,174.81,77333.0
2022-04-07 12:10:00,174.88,175.1,174.71,174.95,163961.0,174.88,175.1,174.71,174.95,163961.0
2022-04-07 12:20:00,174.94,175.28,174.55,174.82,99260.0,174.94,175.28,174.55,174.82,99260.0
2022-04-07 12:30:00,174.83,175.06,174.54,174.58,98317.0,174.83,175.06,174.54,174.58,98317.0
2022-04-07 12:40:00,174.55,174.62,173.93,173.93,122216.0,174.55,174.62,173.93,173.93,122216.0
2022-04-07 12:50:00,173.92,174.81,173.87,174.8,102165.0,173.92,174.81,173.87,174.8,102165.0
2022-04-07 13:00:00,174.72,175.64,174.72,175.59,94376.0,174.72,175.64,174.72,175.59,94376.0
2022-04-07 13:10:00,175.55,176.31,175.53,176.25,105916.0,175.55,176.31,175.53,176.25,105916.0
2022-04-07 13:20:00,176.25,176.78,175.98,176.48,73735.0,176.25,176.78,175.98,176.48,73735.0
2022-04-07 13:30:00,176.53,176.76,176.28,176.4,71420.0,176.53,176.76,176.28,176.4,71420.0
2022-04-07 13:40:00,176.39,176.45,176.01,176.17,62659.0,176.39,176.45,176.01,176.17,62659.0
2022-04-07 13:50:00,176.1,176.99,175.83,176.86,104045.0,176.1,176.99,175.83,176.86,104045.0
2022-04-07 14:00:00,176.94,177.22,176.73,177.12,101601.0,176.94,177.22,176.73,177.12,101601.0
2022-04-07 14:10:00,177.05,177.26,176.64,176.66,81228.0,177.05,177.26,176.64,176.66,81228.0
2022-04-07 14:20:00,176.68,177.43,176.59,176.95,87211.0,176.68,177.43,176.59,176.95,87211.0
2022-04-07 14:30:00,176.83,177.16,176.77,176.95,54670.0,176.83,177.16,176.77,176.95,54670.0
2022-04-07 14:40:00,176.91,177.07,176.65,176.94,44479.0,176.91,177.07,176.65,176.94,44479.0
2022-04-07 14:50:00,176.89,177.91,176.85,177.66,117643.0,176.89,177.91,176.85,177.66,117643.0
2022-04-07 15:00:00,177.67,178.3,177.58,178.03,122565.0,177.67,178.3,177.58,178.03,122565.0
2022-04-07 15:10:00,178.05,178.09,177.63,177.7,73933.0,178.05,178.09,177.63,177.7,73933.0
2022-04-07 15:20:00,177.61,177.71,177.25,177.6,104699.0,177.61,177.71,177.25,177.6,104699.0
2022-04-07 15:30:00,177.57,178.21,177.51,178.2,180513.0,177.57,178.21,177.51,178.2,180513.0
2022-04-07 15:40:00,178.21,178.66,178.08,178.21,131631.0,178.21,178.66,178.08,178.21,131631.0
2022-04-07 15:50:00,178.15,178.32,177.75,177.99,286312.0,178.15,178.32,177.75,177.99,286312.0
2022-04-08 09:30:00,176.54,177.7,175.08,175.45,283570.0,176.54,177.7,175.08,175.45,283570.0
2022-04-08 09:40:00,175.38,175.66,174.76,175.55,208704.0,175.38,175.66,174.76,175.55,208704.0
2022-04-08 09:50:00,175.49,175.59,174.53,174.69,180996.0,175.49,175.59,174.53,174.69,180996.0
2022-04-08 10:00:00,174.66,175.33,174.34,175.23,225812.0,174.66,175.33,174.34,175.23,225812.0
2022-04-08 10:10:00,175.19,175.34,174.24,175.13,168178.0,175.19,175.34,174.24,175.13,168178.0
2022-04-08 10:20:00,175.17,176.22,174.84,175.77,165660.0,175.17,176.22,174.84,175.77,165660.0
2022-04-08 10:30:00,175.79,176.67,175.77,176.47,116033.0,175.79,176.67,175.77,176.47,116033.0
2022-04-08 10:40:00,176.43,176.51,175.4,175.65,136703.0,176.43,176.51,175.4,175.65,136703.0
2022-04-08 10:50:00,175.62,177.1,175.6,176.89,131573.0,175.62,177.1,175.6,176.89,131573.0
2022-04-08 11:00:00,176.83,177.49,176.8,177.24,106896.0,176.83,177.49,176.8,177.24,106896.0
2022-04-08 11:10:00,177.23,177.73,177.0,177.35,103376.0,177.23,177.73,177.0,177.35,103376.0
2022-04-08 11:20:00,177.34,177.34,176.78,176.87,81798.0,177.34,177.34,176.78,176.87,81798.0
2022-04-08 11:30:00,176.88,177.01,176.4,176.66,68239.0,176.88,177.01,176.4,176.66,68239.0
2022-04-08 11:40:00,176.65,177.54,176.64,177.21,71260.0,176.65,177.54,176.64,177.21,71260.0
2022-04-08 11:50:00,177.22,177.42,176.67,177.05,59301.0,177.22,177.42,176.67,177.05,59301.0
2022-04-08 12:00:00,176.99,177.22,176.77,176.91,52775.0,176.99,177.22,176.77,176.91,52775.0
2022-04-08 12:10:00,176.91,177.12,176.65,176.94,40223.0,176.91,177.12,176.65,176.94,40223.0
2022-04-08 12:20:00,176.91,177.58,176.86,177.54,77883.0,176.91,177.58,176.86,177.54,77883.0
2022-04-08 12:30:00,177.56,177.66,177.2,177.66,85557.0,177.56,177.66,177.2,177.66,85557.0
2022-04-08 12:40:00,177.64,178.13,177.54,177.55,137680.0,177.64,178.13,177.54,177.55,137680.0
2022-04-08 12:50:00,177.52,177.88,177.5,177.73,40017.0,177.52,177.88,177.5,177.73,40017.0
2022-04-08 13:00:00,177.76,177.76,177.3,177.32,35926.0,177.76,177.76,177.3,177.32,35926.0
2022-04-08 13:10:00,177.38,177.38,176.59,176.82,67752.0,177.38,177.38,176.59,176.82,67752.0
2022-04-08 13:20:00,176.79,177.06,176.37,176.47,67885.0,176.79,177.06,176.37,176.47,67885.0
2022-04-08 13:30:00,176.47,176.49,176.21,176.32,50813.0,176.47,176.49,176.21,176.32,50813.0
2022-04-08 13:40:00,176.31,176.44,176.15,176.32,128477.0,176.31,176.44,176.15,176.32,128477.0
2022-04-08 13:50:00,176.28,176.5,176.07,176.11,155784.0,176.28,176.5,176.07,176.11,155784.0
2022-04-08 14:00:00,176.11,176.39,175.9,176.11,62393.0,176.11,176.39,175.9,176.11,62393.0
2022-04-08 14:10:00,176.11,176.26,175.9,175.95,44204.0,176.11,176.26,175.9,175.95,44204.0
2022-04-08 14:20:00,175.95,176.23,175.1,175.21,85948.0,175.95,176.23,175.1,175.21,85948.0
2022-04-08 14:30:00,175.21,175.36,174.95,175.11,146624.0,175.21,175.36,174.95,175.11,146624.0
2022-04-08 14:40:00,175.08,175.25,175.0,175.24,87802.0,175.08,175.25,175.0,175.24,87802.0
2022-04-08 14:50:00,175.25,175.57,174.94,175.33,177453.0,175.25,175.57,174.94,175.33,177453.0
2022-04-08 15:00:00,175.31,175.54,175.08,175.22,98480.0,175.31,175.54,175.08,175.22,98480.0
2022-04-08 15:10:00,175.22,175.63,175.0,175.32,126355.0,175.22,175.63,175.0,175.32,126355.0
2022-04-08 15:20:00,175.29,175.73,175.27,175.68,143891.0,175.29,175.73,175.27,175.68,143891.0
2022-04-08 15:30:00,175.7,175.76,174.97,175.15,154308.0,175.7,175.76,174.97,175.15,154308.0
2022-04-08 15:40:00,175.13,175.36,174.96,175.12,122112.0,175.13,175.36,174.96,175.12,122112.0
2022-04-08 15:50:00,175.1,175.27,174.88,175.15,387452.0,175.1,175.27,174.88,175.15,387452.0
2022-04-11 09:30:00,173.84,175.77,173.4,175.59,314489.0,173.84,175.77,173.4,175.59,314489.0
2022-04-11 09:40:00,175.59,177.49,175.11,177.14,283426.0,175.59,177.49,175.11,177.14,283426.0
2022-04-11 09:50:00,177.08,178.85,177.06,178.73,364411.0,177.08,178.85,177.06,178.73,364411.0
2022-04-11 10:00:00,178.69,179.67,177.93,178.99,277377.0,178.69,179.67,177.93,178.99,277377.0
2022-04-11 10:10:00,178.98,179.67,178.14,178.23,220416.0,178.98,179.67,178.14,178.23,220416.0
2022-04-11 10:20:00,178.19,178.92,177.6,178.09,149510.0,178.19,178.92,177.6,178.09,149510.0
2022-04-11 10:30:00,178.0,178.35,177.14,177.15,140681.0,178.0,178.35,177.14,177.15,140681.0
2022-04-11 10:40:00,177.17,177.61,177.09,177.19,102690.0,177.17,177.61,177.09,177.19,102690.0
2022-04-11 10:50:00,177.15,177.38,176.82,177.13,51431.0,177.15,177.38,176.82,177.13,51431.0
2022-04-11 11:00:00,177.12,177.26,176.53,176.71,71498.0,177.12,177.26,176.53,176.71,71498.0
2022-04-11 11:10:00,176.74,177.41,176.71,176.96,62400.0,176.74,177.41,176.71,176.96,62400.0
2022-04-11 11:20:00,176.96,176.97,176.23,176.57,50557.0,176.96,176.97,176.23,176.57,50557.0
2022-04-11 11:30:00,176.54,177.31,176.54,177.09,87459.0,176.54,177.31,176.54,177.09,87459.0
2022-04-11 11:40:00,177.09,177.68,177.08,177.23,143296.0,177.09,177.68,177.08,177.23,143296.0
2022-04-11 11:50:00,177.24,177.35,176.84,177.31,80893.0,177.24,177.35,176.84,177.31,80893.0
2022-04-11 12:00:00,177.32,177.4,176.72,176.84,49244.0,177.32,177.4,176.72,176.84,49244.0
2022-04-11 12:10:00,176.93,176.93,176.53,176.81,28017.0,176.93,176.93,176.53,176.81,28017.0
2022-04-11 12:20:00,176.89,177.05,176.63,176.66,44617.0,176.89,177.05,176.63,176.66,44617.0
2022-04-11 12:30:00,176.61,176.83,176.48,176.75,23874.0,176.61,176.83,176.48,176.75,23874.0
2022-04-11 12:40:00,176.61,176.7,176.05,176.24,48212.0,176.61,176.7,176.05,176.24,48212.0
2022-04-11 12:50:00,176.24,176.37,175.71,176.1,46148.0,176.24,176.37,175.71,176.1,46148.0
2022-04-11 13:00:00,176.09,176.73,176.09,176.34,40618.0,176.09,176.73,176.09,176.34,40618.0
2022-04-11 13:10:00,176.32,176.34,175.78,175.98,46830.0,176.32,176.34,175.78,175.98,46830.0
2022-04-11 13:20:00,176.04,176.27,175.87,176.22,49353.0,176.04,176.27,175.87,176.22,49353.0
2022-04-11 13:30:00,176.24,176.67,176.12,176.28,44271.0,176.24,176.67,176.12,176.28,44271.0
2022-04-11 13:40:00,176.38,176.48,175.97,176.03,30585.0,176.38,176.48,175.97,176.03,30585.0
2022-04-11 13:50:00,176.01,176.56,175.93,176.55,42486.0,176.01,176.56,175.93,176.55,42486.0
2022-04-11 14:00:00,176.58,176.83,176.26,176.64,63053.0,176.58,176.83,176.26,176.64,63053.0
2022-04-11 14:10:00,176.58,176.63,175.87,175.9,83827.0,176.58,176.63,175.87,175.9,83827.0
2022-04-11 14:20:00,175.94,176.33,175.88,176.31,62156.0,175.94,176.33,175.88,176.31,62156.0
2022-04-11 14:30:00,176.28,176.49,176.06,176.31,46930.0,176.28,176.49,176.06,176.31,46930.0
2022-04-11 14:40:00,176.29,176.73,175.97,176.68,56336.0,176.29,176.73,175.97,176.68,56336.0
2022-04-11 14:50:00,176.75,177.04,176.66,176.93,55350.0,176.75,177.04,176.66,176.93,55350.0
2022-04-11 15:00:00,176.88,177.14,176.57,176.75,64230.0,176.88,177.14,176.57,176.75,64230.0
2022-04-11 15:10:00,176.8,176.93,176.46,176.6,61812.0,176.8,176.93,176.46,176.6,61812.0
2022-04-11 15:20:00,176.6,176.69,176.05,176.15,66194.0,176.6,176.69,176.05,176.15,66194.0
2022-04-11 15:30:00,176.18,176.24,175.53,175.67,120593.0,176.18,176.24,175.53,175.67,120593.0
2022-04-11 15:40:00,175.67,175.76,174.73,175.04,208528.0,175.67,175.76,174.73,175.04,208528.0
2022-04-11 15:50:00,175.06,175.26,174.63,175.03,276922.0,175.06,175.26,174.63,175.03,276922.0
2022-04-12 09:30:00,175.49,176.95,174.53,176.87,370991.0,175.49,176.95,174.53,176.87,370991.0
2022-04-12 09:40:00,176.96,177.7,175.91,176.13,230055.0,176.96,177.7,175.91,176.13,230055.0
2022-04-12 09:50:00,176.26,177.63,176.17,177.57,140847.0,176.26,177.63,176.17,177.57,140847.0
2022-04-12 10:00:00,177.61,178.41,177.13,178.17,196692.0,177.61,178.41,177.13,178.17,196692.0
2022-04-12 10:10:00,178.18,178.25,177.37,177.5,138110.0,178.18,178.25,177.37,177.5,138110.0
2022-04-12 10:20:00,177.49,178.5,177.35,177.42,182834.0,177.49,178.5,177.35,177.42,182834.0
2022-04-12 10:30:00,177.44,178.29,177.1,177.22,152788.0,177.44,178.29,177.1,177.22,152788.0
2022-04-12 10:40:00,177.2,177.67,176.99,177.11,101146.0,177.2,177.67,176.99,177.11,101146.0
2022-04-12 10:50:00,177.14,177.89,176.83,177.61,119857.0,177.14,177.89,176.83,177.61,119857.0
2022-04-12 11:00:00,177.51,178.2,177.15,177.91,198871.0,177.51,178.2,177.15,177.91,198871.0
2022-04-12 11:10:00,177.84,178.1,177.63,177.7,73232.0,177.84,178.1,177.63,177.7,73232.0
2022-04-12 11:20:00,177.72,178.39,177.67,178.13,87248.0,177.72,178.39,177.67,178.13,87248.0
2022-04-12 11:30:00,178.12,178.24,177.57,177.68,87380.0,178.12,178.24,177.57,177.68,87380.0
2022-04-12 11:40:00,177.7,178.23,177.54,177.98,45608.0,177.7,178.23,177.54,177.98,45608.0
2022-04-12 11:50:00,177.96,178.09,177.61,177.64,49322.0,177.96,178.09,177.61,177.64,49322.0
2022-04-12 12:00:00,177.65,177.65,176.99,177.17,69848.0,177.65,177.65,176.99,177.17,69848.0
2022-04-12 12:10:00,177.21,177.56,176.93,177.28,55531.0,177.21,177.56,176.93,177.28,55531.0
2022-04-12 12:20:00,177.18,177.42,176.7,177.02,73770.0,177.18,177.42,176.7,177.02,73770.0
2022-04-12 12:30:00,176.98,177.25,176.86,177.15,50718.0,176.98,177.25,176.86,177.15,50718.0
2022-04-12 12:40:00,177.13,177.38,176.96,177.34,51877.0,177.13,177.38,176.96,177.34,51877.0
2022-04-12 12:50:00,177.3,177.76,177.0,177.7,219059.0,177.3,177.76,177.0,177.7,219059.0
2022-04-12 13:00:00,177.67,177.79,177.22,177.49,43181.0,177.67,177.79,177.22,177.49,43181.0
2022-04-12 13:10:00,177.5,178.2,177.5,177.98,106603.0,177.5,178.2,177.5,177.98,106603.0
2022-04-12 13:20:00,178.04,178.3,177.6,177.62,65407.0,178.04,178.3,177.6,177.62,65407.0
2022-04-12 13:30:00,177.7,177.78,177.39,177.42,34203.0,177.7,177.78,177.39,177.42,34203.0
2022-04-12 13:40:00,177.39,177.54,176.79,176.91,63028.0,177.39,177.54,176.79,176.91,63028.0
2022-04-12 13:50:00,176.86,176.86,176.12,176.22,88473.0,176.86,176.86,176.12,176.22,88473.0
2022-04-12 14:00:00,176.18,176.78,175.99,176.59,114435.0,176.18,176.78,175.99,176.59,114435.0
2022-04-12 14:10:00,176.6,176.68,175.63,175.89,94997.0,176.6,176.68,175.63,175.89,94997.0
2022-04-12 14:20:00,175.9,176.65,175.89,176.26,114710.0,175.9,176.65,175.89,176.26,114710.0
2022-04-12 14:30:00,176.24,176.41,175.82,176.2,85399.0,176.24,176.41,175.82,176.2,85399.0
2022-04-12 14:40:00,176.12,176.78,175.76,176.52,100392.0,176.12,176.78,175.76,176.52,100392.0
2022-04-12 14:50:00,176.5,176.63,176.11,176.3,48418.0,176.5,176.63,176.11,176.3,48418.0
2022-04-12 15:00:00,176.28,176.34,175.56,175.61,63650.0,176.28,176.34,175.56,175.61,63650.0
2022-04-12 15:10:00,175.63,175.96,175.53,175.94,63378.0,175.63,175.96,175.53,175.94,63378.0
2022-04-12 15:20:00,175.98,176.19,175.52,175.69,79669.0,175.98,176.19,175.52,175.69,79669.0
2022-04-12 15:30:00,175.66,176.29,175.55,176.17,83557.0,175.66,176.29,175.55,176.17,83557.0
2022-04-12 15:40:00,176.14,176.66,175.93,176.44,129594.0,176.14,176.66,175.93,176.44,129594.0
2022-04-12 15:50:00,176.41,176.55,176.11,176.28,239701.0,176.41,176.55,176.11,176.28,239701.0
2022-04-13 09:30:00,176.96,181.49,176.96,180.86,667533.0,176.96,181.49,176.96,180.86,667533.0
2022-04-13 09:40:00,180.87,181.7,180.52,181.09,408939.0,180.87,181.7,180.52,181.09,408939.0
2022-04-13 09:50:00,181.14,181.34,180.3,181.19,252355.0,181.14,181.34,180.3,181.19,252355.0
2022-04-13 10:00:00,181.2,181.3,180.22,180.27,153392.0,181.2,181.3,180.22,180.27,153392.0
2022-04-13 10:10:00,180.27,182.05,180.04,181.81,259941.0,180.27,182.05,180.04,181.81,259941.0
2022-04-13 10:20:00,181.84,182.07,181.23,181.23,149827.0,181.84,182.07,181.23,181.23,149827.0
2022-04-13 10:30:00,181.27,181.78,181.07,181.61,90352.0,181.27,181.78,181.07,181.61,90352.0
2022-04-13 10:40:00,181.56,181.69,180.77,181.34,135106.0,181.56,181.69,180.77,181.34,135106.0
2022-04-13 10:50:00,181.4,182.15,181.29,182.11,148332.0,181.4,182.15,181.29,182.11,148332.0
2022-04-13 11:00:00,182.14,182.75,181.97,182.18,143355.0,182.14,182.75,181.97,182.18,143355.0
2022-04-13 11:10:00,182.15,182.7,182.15,182.7,89434.0,182.15,182.7,182.15,182.7,89434.0
2022-04-13 11:20:00,182.68,182.85,182.34,182.76,93819.0,182.68,182.85,182.34,182.76,93819.0
2022-04-13 11:30:00,182.8,182.95,182.5,182.72,78177.0,182.8,182.95,182.5,182.72,78177.0
2022-04-13 11:40:00,182.71,182.93,182.57,182.83,76952.0,182.71,182.93,182.57,182.83,76952.0
2022-04-13 11:50:00,182.78,182.78,182.2,182.36,73719.0,182.78,182.78,182.2,182.36,73719.0
2022-04-13 12:00:00,182.31,182.56,181.96,182.19,74872.0,182.31,182.56,181.96,182.19,74872.0
2022-04-13 12:10:00,182.18,182.19,181.86,182.08,54136.0,182.18,182.19,181.86,182.08,54136.0
2022-04-13 12:20:00,182.01,182.44,181.88,182.27,76166.0,182.01,182.44,181.88,182.27,76166.0
2022-04-13 12:30:00,182.3,182.71,182.16,182.59,65438.0,182.3,182.71,182.16,182.59,65438.0
2022-04-13 12:40:00,182.57,183.25,182.57,183.24,100890.0,182.57,183.25,182.57,183.24,100890.0
2022-04-13 12:50:00,183.21,183.41,182.9,183.06,85804.0,183.21,183.41,182.9,183.06,85804.0
2022-04-13 13:00:00,183.06,183.28,182.89,183.27,57030.0,183.06,183.28,182.89,183.27,57030.0
2022-04-13 13:10:00,183.23,183.42,183.06,183.26,69483.0,183.23,183.42,183.06,183.26,69483.0
2022-04-13 13:20:00,183.26,183.46,182.83,182.97,63902.0,183.26,183.46,182.83,182.97,63902.0
2022-04-13 13:30:00,182.96,183.09,182.27,182.31,81524.0,182.96,183.09,182.27,182.31,81524.0
2022-04-13 13:40:00,182.32,182.52,182.14,182.47,70273.0,182.32,182.52,182.14,182.47,70273.0
2022-04-13 13:50:00,182.47,182.64,182.19,182.61,82537.0,182.47,182.64,182.19,182.61,82537.0
2022-04-13 14:00:00,182.6,182.77,182.36,182.67,83986.0,182.6,182.77,182.36,182.67,83986.0
2022-04-13 14:10:00,182.63,182.67,182.22,182.35,85595.0,182.63,182.67,182.22,182.35,85595.0
2022-04-13 14:20:00,182.33,182.45,181.92,182.21,85963.0,182.33,182.45,181.92,182.21,85963.0
2022-04-13 14:30:00,182.23,182.34,182.06,182.13,62295.0,182.23,182.34,182.06,182.13,62295.0
2022-04-13 14:40:00,182.13,182.38,182.06,182.26,86786.0,182.13,182.38,182.06,182.26,86786.0
2022-04-13 14:50:00,182.29,182.52,182.02,182.38,116843.0,182.29,182.52,182.02,182.38,116843.0
2022-04-13 15:00:00,182.36,182.56,182.02,182.48,66754.0,182.36,182.56,182.02,182.48,66754.0
2022-04-13 15:10:00,182.46,182.65,182.34,182.59,45388.0,182.46,182.65,182.34,182.59,45388.0
2022-04-13 15:20:00,182.57,182.68,182.41,182.6,69494.0,182.57,182.68,182.41,182.6,69494.0
2022-04-13 15:30:00,182.59,182.94,182.59,182.84,112785.0,182.59,182.94,182.59,182.84,112785.0
2022-04-13 15:40:00,182.84,183.07,182.71,182.95,141177.0,182.84,183.07,182.71,182.95,141177.0
2022-04-13 15:50:00,182.96,183.02,182.56,182.96,238523.0,182.96,183.02,182.56,182.96,238523.0
2022-04-14 09:30:00,182.75,185.18,182.72,184.21,540080.0,182.75,185.18,182.72,184.21,540080.0
2022-04-14 09:40:00,184.27,184.36,183.0,183.5,160524.0,184.27,184.36,183.0,183.5,160524.0
2022-04-14 09:50:00,183.48,184.16,182.88,184.16,140584.0,183.48,184.16,182.88,184.16,140584.0
2022-04-14 10:00:00,184.25,185.54,183.45,183.65,253108.0,184.25,185.54,183.45,183.65,253108.0
2022-04-14 10:10:00,183.64,183.7,182.58,183.13,141463.0,183.64,183.7,182.58,183.13,141463.0
2022-04-14 10:20:00,183.11,183.61,182.97,183.4,85165.0,183.11,183.61,182.97,183.4,85165.0
2022-04-14 10:30:00,183.4,183.78,182.72,183.05,65474.0,183.4,183.78,182.72,183.05,65474.0
2022-04-14 10:40:00,182.9,182.98,182.26,182.4,72404.0,182.9,182.98,182.26,182.4,72404.0
2022-04-14 10:50:00,182.25,182.64,181.9,182.45,94769.0,182.25,182.64,181.9,182.45,94769.0
2022-04-14 11:00:00,182.41,183.19,182.39,183.08,79300.0,182.41,183.19,182.39,183.08,79300.0
2022-04-14 11:10:00,183.09,183.31,182.56,182.94,57287.0,183.09,183.31,182.56,182.94,57287.0
2022-04-14 11:20:00,182.94,183.47,182.81,183.17,34902.0,182.94,183.47,182.81,183.17,34902.0
2022-04-14 11:30:00,183.09,183.2,182.25,182.3,56947.0,183.09,183.2,182.25,182.3,56947.0
2022-04-14 11:40:00,182.33,182.44,181.95,182.31,79216.0,182.33,182.44,181.95,182.31,79216.0
2022-04-14 11:50:00,182.31,182.65,182.12,182.59,39955.0,182.31,182.65,182.12,182.59,39955.0
2022-04-14 12:00:00,182.55,183.06,182.55,182.88,43882.0,182.55,183.06,182.55,182.88,43882.0
2022-04-14 12:10:00,182.85,182.98,182.52,182.64,50415.0,182.85,182.98,182.52,182.64,50415.0
2022-04-14 12:20:00,182.65,182.94,182.49,182.57,38658.0,182.65,182.94,182.49,182.57,38658.0
2022-04-14 12:30:00,182.58,183.0,182.5,182.81,60451.0,182.58,183.0,182.5,182.81,60451.0
2022-04-14 12:40:00,182.82,182.85,182.42,182.6,37384.0,182.82,182.85,182.42,182.6,37384.0
2022-04-14 12:50:00,182.57,182.97,182.35,182.92,52796.0,182.57,182.97,182.35,182.92,52796.0
2022-04-14 13:00:00,182.97,183.03,182.59,182.8,50166.0,182.97,183.03,182.59,182.8,50166.0
2022-04-14 13:10:00,182.75,182.97,182.45,182.5,66596.0,182.75,182.97,182.45,182.5,66596.0
2022-04-14 13:20:00,182.47,182.65,182.4,182.5,41842.0,182.47,182.65,182.4,182.5,41842.0
2022-04-14 13:30:00,182.47,182.86,182.45,182.62,31737.0,182.47,182.86,182.45,182.62,31737.0
2022-04-14 13:40:00,182.65,183.2,182.65,183.0,44715.0,182.65,183.2,182.65,183.0,44715.0
2022-04-14 13:50:00,183.0,183.07,182.77,183.01,46345.0,183.0,183.07,182.77,183.01,46345.0
2022-04-14 14:00:00,183.01,183.29,182.82,183.11,63056.0,183.01,183.29,182.82,183.11,63056.0
2022-04-14 14:10:00,183.09,183.45,183.05,183.06,62760.0,183.09,183.45,183.05,183.06,62760.0
2022-04-14 14:20:00,183.05,183.06,182.56,182.9,46110.0,183.05,183.06,182.56,182.9,46110.0
2022-04-14 14:30:00,182.93,183.05,182.58,182.79,44204.0,182.93,183.05,182.58,182.79,44204.0
2022-04-14 14:40:00,182.8,182.88,182.59,182.84,34259.0,182.8,182.88,182.59,182.84,34259.0
2022-04-14 14:50:00,182.87,182.88,181.88,181.99,67232.0,182.87,182.88,181.88,181.99,67232.0
2022-04-14 15:00:00,181.97,182.18,181.83,181.88,73713.0,181.97,182.18,181.83,181.88,73713.0
2022-04-14 15:10:00,181.87,182.51,181.64,182.5,75846.0,181.87,182.51,181.64,182.5,75846.0
2022-04-14 15:20:00,182.5,182.54,182.15,182.21,57102.0,182.5,182.54,182.15,182.21,57102.0
2022-04-14 15:30:00,182.24,182.44,182.06,182.18,71088.0,182.24,182.44,182.06,182.18,71088.0
2022-04-14 15:40:00,182.22,182.7,182.16,182.58,86831.0,182.22,182.7,182.16,182.58,86831.0
2022-04-14 15:50:00,182.53,182.53,181.82,182.0,220792.0,182.53,182.53,181.82,182.0,220792.0
2022-04-18 09:30:00,181.45,182.46,180.5,180.64,243793.0,181.45,182.46,180.5,180.64,243793.0
2022-04-18 09:40:00,180.5,181.24,180.01,181.01,161002.0,180.5,181.24,180.01,181.01,161002.0
2022-04-18 09:50:00,181.01,181.34,180.22,180.7,109585.0,181.01,181.34,180.22,180.7,109585.0
2022-04-18 10:00:00,180.63,181.31,180.18,180.4,93968.0,180.63,181.31,180.18,180.4,93968.0
2022-04-18 10:10:00,180.38,181.39,180.17,181.31,100451.0,180.38,181.39,180.17,181.31,100451.0
2022-04-18 10:20:00,181.38,182.05,180.96,181.13,97641.0,181.38,182.05,180.96,181.13,97641.0
2022-04-18 10:30:00,181.16,181.32,180.34,180.69,93826.0,181.16,181.32,180.34,180.69,93826.0
2022-04-18 10:40:00,180.72,181.14,180.55,180.83,88643.0,180.72,181.14,180.55,180.83,88643.0
2022-04-18 10:50:00,180.8,180.81,180.21,180.44,63101.0,180.8,180.81,180.21,180.44,63101.0
2022-04-18 11:00:00,180.41,180.85,180.31,180.58,36871.0,180.41,180.85,180.31,180.58,36871.0
2022-04-18 11:10:00,180.64,181.07,180.31,180.48,49151.0,180.64,181.07,180.31,180.48,49151.0
2022-04-18 11:20:00,180.46,180.51,178.97,179.3,229274.0,180.46,180.51,178.97,179.3,229274.0
2022-04-18 11:30:00,179.27,179.52,178.74,178.83,110525.0,179.27,179.52,178.74,178.83,110525.0
2022-04-18 11:40:00,178.85,179.08,178.61,178.72,114846.0,178.85,179.08,178.61,178.72,114846.0
2022-04-18 11:50:00,178.69,179.31,178.6,179.25,102615.0,178.69,179.31,178.6,179.25,102615.0
2022-04-18 12:00:00,179.22,179.49,178.82,179.25,58430.0,179.22,179.49,178.82,179.25,58430.0
2022-04-18 12:10:00,179.28,179.5,178.98,179.03,48955.0,179.28,179.5,178.98,179.03,48955.0
2022-04-18 12:20:00,179.01,179.11,178.79,178.83,54153.0,179.01,179.11,178.79,178.83,54153.0
2022-04-18 12:30:00,178.83,179.1,178.55,179.09,53750.0,178.83,179.1,178.55,179.09,53750.0
2022-04-18 12:40:00,179.1,179.46,178.8,179.35,73803.0,179.1,179.46,178.8,179.35,73803.0
2022-04-18 12:50:00,179.34,179.72,179.29,179.65,37120.0,179.34,179.72,179.29,179.65,37120.0
2022-04-18 13:00:00,179.69,180.09,179.45,180.05,96472.0,179.69,180.09,179.45,180.05,96472.0
2022-04-18 13:10:00,180.01,180.28,179.83,179.94,60499.0,180.01,180.28,179.83,179.94,60499.0
2022-04-18 13:20:00,180.05,180.44,180.05,180.4,75488.0,180.05,180.44,180.05,180.4,75488.0
2022-04-18 13:30:00,180.39,181.17,180.37,181.1,66196.0,180.39,181.17,180.37,181.1,66196.0
2022-04-18 13:40:00,181.12,181.2,180.77,181.08,65576.0,181.12,181.2,180.77,181.08,65576.0
2022-04-18 13:50:00,181.04,181.62,180.89,181.18,82687.0,181.04,181.62,180.89,181.18,82687.0
2022-04-18 14:00:00,181.26,181.31,180.83,180.96,44889.0,181.26,181.31,180.83,180.96,44889.0
2022-04-18 14:10:00,180.97,181.3,180.76,181.03,59222.0,180.97,181.3,180.76,181.03,59222.0
2022-04-18 14:20:00,181.02,181.45,180.96,181.2,42924.0,181.02,181.45,180.96,181.2,42924.0
2022-04-18 14:30:00,181.19,181.48,181.11,181.15,33955.0,181.19,181.48,181.11,181.15,33955.0
2022-04-18 14:40:00,181.15,181.28,180.67,180.89,68219.0,181.15,181.28,180.67,180.89,68219.0
2022-04-18 14:50:00,180.86,181.13,180.61,180.7,41843.0,180.86,181.13,180.61,180.7,41843.0
2022-04-18 15:00:00,180.65,180.83,180.44,180.54,57676.0,180.65,180.83,180.44,180.54,57676.0
2022-04-18 15:10:00,180.56,180.67,180.21,180.3,74586.0,180.56,180.67,180.21,180.3,74586.0
2022-04-18 15:20:00,180.33,180.36,179.85,180.0,103820.0,180.33,180.36,179.85,180.0,103820.0
2022-04-18 15:30:00,180.0,180.0,179.11,179.3,118678.0,180.0,180.0,179.11,179.3,118678.0
2022-04-18 15:40:00,179.33,179.62,179.21,179.28,77789.0,179.33,179.62,179.21,179.28,77789.0
2022-04-18 15:50:00,179.24,179.92,179.03,179.88,176789.0,179.24,179.92,179.03,179.88,176789.0
2022-04-19 09:30:00,180.36,183.2,180.28,183.03,364655.0,180.36,183.2,180.28,183.03,364655.0
2022-04-19 09:40:00,182.91,184.49,182.91,184.0,343740.0,182.91,184.49,182.91,184.0,343740.0
2022-04-19 09:50:00,184.02,185.76,183.81,185.64,383520.0,184.02,185.76,183.81,185.64,383520.0
2022-04-19 10:00:00,185.64,185.89,185.27,185.39,308271.0,185.64,185.89,185.27,185.39,308271.0
2022-04-19 10:10:00,185.42,186.13,185.18,185.27,261691.0,185.42,186.13,185.18,185.27,261691.0
2022-04-19 10:20:00,185.3,186.04,185.06,185.7,150784.0,185.3,186.04,185.06,185.7,150784.0
2022-04-19 10:30:00,185.74,186.18,185.66,185.73,138787.0,185.74,186.18,185.66,185.73,138787.0
2022-04-19 10:40:00,185.76,186.2,185.7,185.82,126942.0,185.76,186.2,185.7,185.82,126942.0
2022-04-19 10:50:00,185.82,185.92,185.55,185.66,97987.0,185.82,185.92,185.55,185.66,97987.0
2022-04-19 11:00:00,185.67,185.95,185.41,185.57,97349.0,185.67,185.95,185.41,185.57,97349.0
2022-04-19 11:10:00,185.58,186.09,185.33,185.73,113252.0,185.58,186.09,185.33,185.73,113252.0
2022-04-19 11:20:00,185.73,186.16,185.6,185.93,97108.0,185.73,186.16,185.6,185.93,97108.0
2022-04-19 11:30:00,185.94,186.5,185.83,186.48,108979.0,185.94,186.5,185.83,186.48,108979.0
2022-04-19 11:40:00,186.45,186.6,186.12,186.12,69879.0,186.45,186.6,186.12,186.12,69879.0
2022-04-19 11:50:00,186.15,186.53,186.09,186.27,61049.0,186.15,186.53,186.09,186.27,61049.0
2022-04-19 12:00:00,186.24,186.32,185.96,186.13,81834.0,186.24,186.32,185.96,186.13,81834.0
2022-04-19 12:10:00,186.09,186.73,186.09,186.7,86560.0,186.09,186.73,186.09,186.7,86560.0
2022-04-19 12:20:00,186.68,187.03,186.58,186.97,136061.0,186.68,187.03,186.58,186.97,136061.0
2022-04-19 12:30:00,186.97,187.37,186.77,186.85,131781.0,186.97,187.37,186.77,186.85,131781.0
2022-04-19 12:40:00,186.85,187.28,186.75,187.14,90314.0,186.85,187.28,186.75,187.14,90314.0
2022-04-19 12:50:00,187.13,187.4,187.01,187.05,74234.0,187.13,187.4,187.01,187.05,74234.0
2022-04-19 13:00:00,187.06,187.61,187.04,187.25,97373.0,187.06,187.61,187.04,187.25,97373.0
2022-04-19 13:10:00,187.28,187.41,187.14,187.2,67240.0,187.28,187.41,187.14,187.2,67240.0
2022-04-19 13:20:00,187.17,187.28,186.72,186.75,51441.0,187.17,187.28,186.72,186.75,51441.0
2022-04-19 13:30:00,186.77,187.14,186.65,186.87,78082.0,186.77,187.14,186.65,186.87,78082.0
2022-04-19 13:40:00,186.87,186.9,186.36,186.87,53449.0,186.87,186.9,186.36,186.87,53449.0
2022-04-19 13:50:00,186.84,187.0,186.7,186.74,48886.0,186.84,187.0,186.7,186.74,48886.0
2022-04-19 14:00:00,186.74,186.88,186.55,186.73,43533.0,186.74,186.88,186.55,186.73,43533.0
2022-04-19 14:10:00,186.72,186.72,186.05,186.09,66588.0,186.72,186.72,186.05,186.09,66588.0
2022-04-19 14:20:00,186.08,186.51,185.93,186.41,105515.0,186.08,186.51,185.93,186.41,105515.0
2022-04-19 14:30:00,186.41,186.62,186.25,186.56,64971.0,186.41,186.62,186.25,186.56,64971.0
2022-04-19 14:40:00,186.54,186.6,186.3,186.31,67482.0,186.54,186.6,186.3,186.31,67482.0
2022-04-19 14:50:00,186.32,186.55,186.25,186.45,39249.0,186.32,186.55,186.25,186.45,39249.0
2022-04-19 15:00:00,186.44,186.57,186.07,186.37,61539.0,186.44,186.57,186.07,186.37,61539.0
2022-04-19 15:10:00,186.36,187.01,186.3,186.73,109841.0,186.36,187.01,186.3,186.73,109841.0
2022-04-19 15:20:00,186.75,186.82,186.44,186.53,81481.0,186.75,186.82,186.44,186.53,81481.0
2022-04-19 15:30:00,186.5,186.8,186.37,186.55,98784.0,186.5,186.8,186.37,186.55,98784.0
2022-04-19 15:40:00,186.54,186.54,185.94,185.98,139969.0,186.54,186.54,185.94,185.98,139969.0
2022-04-19 15:50:00,185.99,186.38,185.55,186.02,308881.0,185.99,186.38,185.55,186.02,308881.0
2022-04-20 09:30:00,187.24,187.34,186.09,186.68,271434.0,187.24,187.34,186.09,186.68,271434.0
2022-04-20 09:40:00,186.76,186.78,183.44,184.39,360294.0,186.76,186.78,183.44,184.39,360294.0
2022-04-20 09:50:00,184.29,184.41,183.65,184.03,198664.0,184.29,184.41,183.65,184.03,198664.0
2022-04-20 10:00:00,184.03,184.44,183.31,184.38,154723.0,184.03,184.44,183.31,184.38,154723.0
2022-04-20 10:10:00,184.43,184.93,183.89,184.63,130318.0,184.43,184.93,183.89,184.63,130318.0
2022-04-20 10:20:00,184.67,185.0,183.92,184.44,129245.0,184.67,185.0,183.92,184.44,129245.0
2022-04-20 10:30:00,184.5,185.31,183.96,185.16,86811.0,184.5,185.31,183.96,185.16,86811.0
2022-04-20 10:40:00,185.24,185.82,185.24,185.73,86185.0,185.24,185.82,185.24,185.73,86185.0
2022-04-20 10:50:00,185.72,186.19,185.45,185.87,106675.0,185.72,186.19,185.45,185.87,106675.0
2022-04-20 11:00:00,185.82,185.86,184.66,184.75,121425.0,185.82,185.86,184.66,184.75,121425.0
2022-04-20 11:10:00,184.75,184.83,184.07,184.12,93878.0,184.75,184.83,184.07,184.12,93878.0
2022-04-20 11:20:00,184.21,184.66,184.0,184.59,75890.0,184.21,184.66,184.0,184.59,75890.0
2022-04-20 11:30:00,184.58,184.87,184.44,184.78,51758.0,184.58,184.87,184.44,184.78,51758.0
2022-04-20 11:40:00,184.73,184.89,184.16,184.18,59730.0,184.73,184.89,184.16,184.18,59730.0
2022-04-20 11:50:00,184.19,184.37,183.8,184.29,65508.0,184.19,184.37,183.8,184.29,65508.0
2022-04-20 12:00:00,184.31,184.8,183.98,184.47,98666.0,184.31,184.8,183.98,184.47,98666.0
2022-04-20 12:10:00,184.46,184.49,183.9,184.12,107438.0,184.46,184.49,183.9,184.12,107438.0
2022-04-20 12:20:00,184.13,184.36,183.98,184.07,49604.0,184.13,184.36,183.98,184.07,49604.0
2022-04-20 12:30:00,184.0,184.84,184.0,184.77,62183.0,184.0,184.84,184.0,184.77,62183.0
2022-04-20 12:40:00,184.77,185.22,184.67,185.17,51517.0,184.77,185.22,184.67,185.17,51517.0
2022-04-20 12:50:00,185.19,185.49,185.05,185.09,54798.0,185.19,185.49,185.05,185.09,54798.0
2022-04-20 13:00:00,185.11,185.23,184.66,184.8,65972.0,185.11,185.23,184.66,184.8,65972.0
2022-04-20 13:10:00,184.74,185.05,184.17,184.38,87370.0,184.74,185.05,184.17,184.38,87370.0
2022-04-20 13:20:00,184.34,184.43,184.0,184.17,47828.0,184.34,184.43,184.0,184.17,47828.0
2022-04-20 13:30:00,184.12,184.3,183.85,184.0,53031.0,184.12,184.3,183.85,184.0,53031.0
2022-04-20 13:40:00,183.96,184.82,183.96,184.56,47376.0,183.96,184.82,183.96,184.56,47376.0
2022-04-20 13:50:00,184.56,184.57,184.1,184.45,38125.0,184.56,184.57,184.1,184.45,38125.0
2022-04-20 14:00:00,184.46,184.57,184.05,184.08,45842.0,184.46,184.57,184.05,184.08,45842.0
2022-04-20 14:10:00,184.06,184.11,183.54,183.59,86717.0,184.06,184.11,183.54,183.59,86717.0
2022-04-20 14:20:00,183.6,183.73,183.42,183.64,58103.0,183.6,183.73,183.42,183.64,58103.0
2022-04-20 14:30:00,183.6,183.71,183.14,183.18,52908.0,183.6,183.71,183.14,183.18,52908.0
2022-04-20 14:40:00,183.18,183.58,183.13,183.49,56418.0,183.18,183.58,183.13,183.49,56418.0
2022-04-20 14:50:00,183.48,183.53,182.86,183.13,69800.0,183.48,183.53,182.86,183.13,69800.0
2022-04-20 15:00:00,183.15,183.64,183.08,183.59,46668.0,183.15,183.64,183.08,183.59,46668.0
2022-04-20 15:10:00,183.65,184.02,183.41,183.95,57590.0,183.65,184.02,183.41,183.95,57590.0
2022-04-20 15:20:00,183.94,184.19,183.74,183.85,62440.0,183.94,184.19,183.74,183.85,62440.0
2022-04-20 15:30:00,183.84,185.43,183.74,184.56,654588.0,183.84,185.43,183.74,184.56,654588.0
2022-04-20 15:40:00,184.54,185.29,184.54,184.92,391175.0,184.54,185.29,184.54,184.92,391175.0
2022-04-20 15:50:00,184.87,185.02,183.36,183.6,320449.0,184.87,185.02,183.36,183.6,320449.0
2022-04-21 09:30:00,188.73,189.85,187.7,187.92,581962.0,188.73,189.85,187.7,187.92,581962.0
2022-04-21 09:40:00,187.96,188.64,186.91,187.14,246149.0,187.96,188.64,186.91,187.14,246149.0
2022-04-21 09:50:00,187.22,188.0,186.85,187.0,263370.0,187.22,188.0,186.85,187.0,263370.0
2022-04-21 10:00:00,187.04,187.05,185.93,186.3,214298.0,187.04,187.05,185.93,186.3,214298.0
2022-04-21 10:10:00,186.26,186.98,185.85,186.08,133745.0,186.26,186.98,185.85,186.08,133745.0
2022-04-21 10:20:00,186.03,186.9,185.8,186.58,108404.0,186.03,186.9,185.8,186.58,108404.0
2022-04-21 10:30:00,186.5,186.95,186.32,186.48,98543.0,186.5,186.95,186.32,186.48,98543.0
2022-04-21 10:40:00,186.52,186.55,185.23,185.36,93662.0,186.52,186.55,185.23,185.36,93662.0
2022-04-21 10:50:00,185.36,185.62,185.03,185.24,117906.0,185.36,185.62,185.03,185.24,117906.0
2022-04-21 11:00:00,185.2,185.35,184.81,185.0,99371.0,185.2,185.35,184.81,185.0,99371.0
2022-04-21 11:10:00,185.01,185.48,184.9,185.13,60504.0,185.01,185.48,184.9,185.13,60504.0
2022-04-21 11:20:00,185.08,185.89,184.9,185.53,109950.0,185.08,185.89,184.9,185.53,109950.0
2022-04-21 11:30:00,185.49,185.77,185.09,185.17,44634.0,185.49,185.77,185.09,185.17,44634.0
2022-04-21 11:40:00,185.09,185.09,184.68,184.86,85105.0,185.09,185.09,184.68,184.86,85105.0
2022-04-21 11:50:00,184.84,185.05,183.9,183.92,68080.0,184.84,185.05,183.9,183.92,68080.0
2022-04-21 12:00:00,183.94,184.31,183.71,183.83,89598.0,183.94,184.31,183.71,183.83,89598.0
2022-04-21 12:10:00,183.78,184.0,183.52,183.91,65113.0,183.78,184.0,183.52,183.91,65113.0
2022-04-21 12:20:00,183.8,184.0,183.37,183.42,56280.0,183.8,184.0,183.37,183.42,56280.0
2022-04-21 12:30:00,183.39,183.5,182.58,182.58,87214.0,183.39,183.5,182.58,182.58,87214.0
2022-04-21 12:40:00,182.62,183.28,182.6,182.89,118817.0,182.62,183.28,182.6,182.89,118817.0
2022-04-21 12:50:00,182.93,183.07,182.65,182.67,56314.0,182.93,183.07,182.65,182.67,56314.0
2022-04-21 13:00:00,182.65,182.87,182.2,182.86,71836.0,182.65,182.87,182.2,182.86,71836.0
2022-04-21 13:10:00,182.89,183.04,182.26,182.35,91547.0,182.89,183.04,182.26,182.35,91547.0
2022-04-21 13:20:00,182.31,183.63,182.31,183.54,87348.0,182.31,183.63,182.31,183.54,87348.0
2022-04-21 13:30:00,183.51,183.65,182.64,182.9,72603.0,183.51,183.65,182.64,182.9,72603.0
2022-04-21 13:40:00,182.84,183.41,182.64,183.31,68237.0,182.84,183.41,182.64,183.31,68237.0
2022-04-21 13:50:00,183.33,183.54,182.75,182.79,56643.0,183.33,183.54,182.75,182.79,56643.0
2022-04-21 14:00:00,182.75,182.75,182.11,182.37,78377.0,182.75,182.75,182.11,182.37,78377.0
2022-04-21 14:10:00,182.3,182.46,181.92,182.15,82267.0,182.3,182.46,181.92,182.15,82267.0
2022-04-21 14:20:00,182.26,182.45,182.03,182.05,107010.0,182.26,182.45,182.03,182.05,107010.0
2022-04-21 14:30:00,182.06,183.04,181.83,182.52,90389.0,182.06,183.04,181.83,182.52,90389.0
2022-04-21 14:40:00,182.58,182.58,181.58,181.68,64787.0,182.58,182.58,181.58,181.68,64787.0
2022-04-21 14:50:00,181.66,181.71,181.13,181.28,112427.0,181.66,181.71,181.13,181.28,112427.0
2022-04-21 15:00:00,181.25,181.33,180.76,181.0,102118.0,181.25,181.33,180.76,181.0,102118.0
2022-04-21 15:10:00,181.0,181.41,180.91,181.22,65933.0,181.0,181.41,180.91,181.22,65933.0
2022-04-21 15:20:00,181.2,181.81,180.96,181.7,59390.0,181.2,181.81,180.96,181.7,59390.0
2022-04-21 15:30:00,181.71,181.79,180.86,181.06,131008.0,181.71,181.79,180.86,181.06,131008.0
2022-04-21 15:40:00,181.12,181.4,180.6,180.6,158681.0,181.12,181.4,180.6,180.6,158681.0
2022-04-21 15:50:00,180.62,181.53,180.55,181.03,352688.0,180.62,181.53,180.55,181.03,352688.0
2022-04-22 09:30:00,180.78,182.14,180.04,181.07,250151.0,180.78,182.14,180.04,181.07,250151.0
2022-04-22 09:40:00,180.95,181.17,179.84,181.15,172124.0,180.95,181.17,179.84,181.15,172124.0
2022-04-22 09:50:00,181.28,181.94,180.69,181.64,107687.0,181.28,181.94,180.69,181.64,107687.0
2022-04-22 10:00:00,181.51,182.67,181.36,182.17,115354.0,181.51,182.67,181.36,182.17,115354.0
2022-04-22 10:10:00,182.08,182.29,180.69,180.82,89057.0,182.08,182.29,180.69,180.82,89057.0
2022-04-22 10:20:00,180.71,180.74,179.84,179.92,117743.0,180.71,180.74,179.84,179.92,117743.0
2022-04-22 10:30:00,179.95,180.72,179.78,179.87,91651.0,179.95,180.72,179.78,179.87,91651.0
2022-04-22 10:40:00,179.76,179.86,179.28,179.31,128629.0,179.76,179.86,179.28,179.31,128629.0
2022-04-22 10:50:00,179.28,179.46,179.11,179.2,86393.0,179.28,179.46,179.11,179.2,86393.0
2022-04-22 11:00:00,179.17,179.82,178.88,179.79,93425.0,179.17,179.82,178.88,179.79,93425.0
2022-04-22 11:10:00,179.65,179.94,179.39,179.77,70911.0,179.65,179.94,179.39,179.77,70911.0
2022-04-22 11:20:00,179.83,180.09,179.23,179.31,90766.0,179.83,180.09,179.23,179.31,90766.0
2022-04-22 11:30:00,179.3,179.59,178.78,178.93,105520.0,179.3,179.59,178.78,178.93,105520.0
2022-04-22 11:40:00,178.92,178.92,178.3,178.36,105963.0,178.92,178.92,178.3,178.36,105963.0
2022-04-22 11:50:00,178.33,178.58,178.15,178.34,125443.0,178.33,178.58,178.15,178.34,125443.0
2022-04-22 12:00:00,178.28,178.52,178.18,178.25,111893.0,178.28,178.52,178.18,178.25,111893.0
2022-04-22 12:10:00,178.24,178.3,177.83,178.18,107903.0,178.24,178.3,177.83,178.18,107903.0
2022-04-22 12:20:00,178.19,178.83,178.19,178.69,59518.0,178.19,178.83,178.19,178.69,59518.0
2022-04-22 12:30:00,178.62,179.32,178.61,178.68,56338.0,178.62,179.32,178.61,178.68,56338.0
2022-04-22 12:40:00,178.75,178.84,178.56,178.7,45735.0,178.75,178.84,178.56,178.7,45735.0
2022-04-22 12:50:00,178.72,178.72,177.91,177.94,60398.0,178.72,178.72,177.91,177.94,60398.0
2022-04-22 13:00:00,177.92,177.92,177.58,177.84,60701.0,177.92,177.92,177.58,177.84,60701.0
2022-04-22 13:10:00,177.8,178.06,177.69,177.77,42519.0,177.8,178.06,177.69,177.77,42519.0
2022-04-22 13:20:00,177.74,177.74,177.12,177.36,80684.0,177.74,177.74,177.12,177.36,80684.0
2022-04-22 13:30:00,177.32,177.42,176.88,176.91,107400.0,177.32,177.42,176.88,176.91,107400.0
2022-04-22 13:40:00,176.89,177.29,176.58,176.99,118906.0,176.89,177.29,176.58,176.99,118906.0
2022-04-22 13:50:00,176.91,177.07,176.5,176.86,142404.0,176.91,177.07,176.5,176.86,142404.0
2022-04-22 14:00:00,176.86,177.4,176.73,177.25,84835.0,176.86,177.4,176.73,177.25,84835.0
2022-04-22 14:10:00,177.22,178.28,177.16,178.28,97934.0,177.22,178.28,177.16,178.28,97934.0
2022-04-22 14:20:00,178.27,178.48,177.44,177.51,63216.0,178.27,178.48,177.44,177.51,63216.0
2022-04-22 14:30:00,177.5,177.77,177.33,177.6,50368.0,177.5,177.77,177.33,177.6,50368.0
2022-04-22 14:40:00,177.59,177.87,177.47,177.5,46432.0,177.59,177.87,177.47,177.5,46432.0
2022-04-22 14:50:00,177.52,177.62,177.25,177.59,88822.0,177.52,177.62,177.25,177.59,88822.0
2022-04-22 15:00:00,177.62,177.65,177.03,177.23,50683.0,177.62,177.65,177.03,177.23,50683.0
2022-04-22 15:10:00,177.23,178.31,176.95,178.02,108551.0,177.23,178.31,176.95,178.02,108551.0
2022-04-22 15:20:00,178.0,178.14,177.51,177.62,69917.0,178.0,178.14,177.51,177.62,69917.0
2022-04-22 15:30:00,177.67,178.72,177.62,178.36,106537.0,177.67,178.72,177.62,178.36,106537.0
2022-04-22 15:40:00,178.41,178.66,177.52,177.55,119913.0,178.41,178.66,177.52,177.55,119913.0
2022-04-22 15:50:00,177.52,177.58,176.75,176.95,310233.0,177.52,177.58,176.75,176.95,310233.0
2022-04-25 09:30:00,174.51,175.27,173.13,174.54,409817.0,174.51,175.27,173.13,174.54,409817.0
2022-04-25 09:40:00,174.59,175.0,172.91,173.75,250876.0,174.59,175.0,172.91,173.75,250876.0
2022-04-25 09:50:00,173.71,174.31,172.88,173.32,156144.0,173.71,174.31,172.88,173.32,156144.0
2022-04-25 10:00:00,173.32,173.77,172.71,173.08,175424.0,173.32,173.77,172.71,173.08,175424.0
2022-04-25 10:10:00,173.04,173.78,172.85,173.27,116885.0,173.04,173.78,172.85,173.27,116885.0
2022-04-25 10:20:00,173.24,174.42,172.66,174.21,192672.0,173.24,174.42,172.66,174.21,192672.0
2022-04-25 10:30:00,174.16,175.19,174.16,174.36,150154.0,174.16,175.19,174.16,174.36,150154.0
2022-04-25 10:40:00,174.39,174.71,173.84,174.71,91888.0,174.39,174.71,173.84,174.71,91888.0
2022-04-25 10:50:00,174.74,174.75,172.84,172.97,116642.0,174.74,174.75,172.84,172.97,116642.0
2022-04-25 11:00:00,172.9,173.45,172.76,172.97,106969.0,172.9,173.45,172.76,172.97,106969.0
2022-04-25 11:10:00,172.96,173.52,172.45,172.89,104318.0,172.96,173.52,172.45,172.89,104318.0
2022-04-25 11:20:00,172.89,174.14,172.89,173.67,95373.0,172.89,174.14,172.89,173.67,95373.0
2022-04-25 11:30:00,173.74,174.15,172.96,173.18,103780.0,173.74,174.15,172.96,173.18,103780.0
2022-04-25 11:40:00,173.2,173.5,172.96,173.0,63532.0,173.2,173.5,172.96,173.0,63532.0
2022-04-25 11:50:00,172.98,173.4,172.83,173.36,72849.0,172.98,173.4,172.83,173.36,72849.0
2022-04-25 12:00:00,173.33,174.15,172.75,173.84,86516.0,173.33,174.15,172.75,173.84,86516.0
2022-04-25 12:10:00,173.89,174.14,173.41,173.49,113910.0,173.89,174.14,173.41,173.49,113910.0
2022-04-25 12:20:00,173.57,174.45,173.51,174.16,72527.0,173.57,174.45,173.51,174.16,72527.0
2022-04-25 12:30:00,174.2,174.6,174.02,174.28,48727.0,174.2,174.6,174.02,174.28,48727.0
2022-04-25 12:40:00,174.15,174.57,173.79,174.5,45090.0,174.15,174.57,173.79,174.5,45090.0
2022-04-25 12:50:00,174.51,174.6,174.11,174.22,63612.0,174.51,174.6,174.11,174.22,63612.0
2022-04-25 13:00:00,174.36,174.8,173.67,174.77,95580.0,174.36,174.8,173.67,174.77,95580.0
2022-04-25 13:10:00,174.79,175.4,174.61,175.05,74472.0,174.79,175.4,174.61,175.05,74472.0
2022-04-25 13:20:00,175.1,175.18,174.42,174.86,38891.0,175.1,175.18,174.42,174.86,38891.0
2022-04-25 13:30:00,174.8,175.19,174.06,174.22,52389.0,174.8,175.19,174.06,174.22,52389.0
2022-04-25 13:40:00,174.33,174.84,174.24,174.78,41620.0,174.33,174.84,174.24,174.78,41620.0
2022-04-25 13:50:00,174.72,174.72,174.05,174.15,54298.0,174.72,174.72,174.05,174.15,54298.0
2022-04-25 14:00:00,174.23,174.76,173.68,174.59,74526.0,174.23,174.76,173.68,174.59,74526.0
2022-04-25 14:10:00,174.67,175.09,174.26,175.06,66063.0,174.67,175.09,174.26,175.06,66063.0
2022-04-25 14:20:00,175.12,175.75,174.94,175.7,81399.0,175.12,175.75,174.94,175.7,81399.0
2022-04-25 14:30:00,175.72,175.86,175.37,175.37,69290.0,175.72,175.86,175.37,175.37,69290.0
2022-04-25 14:40:00,175.37,176.08,175.06,176.0,71131.0,175.37,176.08,175.06,176.0,71131.0
2022-04-25 14:50:00,175.97,175.99,174.91,174.93,81478.0,175.97,175.99,174.91,174.93,81478.0
2022-04-25 15:00:00,174.96,175.09,174.13,174.43,90241.0,174.96,175.09,174.13,174.43,90241.0
2022-04-25 15:10:00,174.43,175.05,174.26,175.0,72515.0,174.43,175.05,174.26,175.0,72515.0
2022-04-25 15:20:00,175.05,175.7,174.95,175.5,94449.0,175.05,175.7,174.95,175.5,94449.0
2022-04-25 15:30:00,175.49,175.99,175.26,175.89,93854.0,175.49,175.99,175.26,175.89,93854.0
2022-04-25 15:40:00,175.89,176.04,175.25,175.4,150013.0,175.89,176.04,175.25,175.4,150013.0
2022-04-25 15:50:00,175.36,176.03,175.2,175.91,185913.0,175.36,176.03,175.2,175.91,185913.0
2022-04-26 09:30:00,174.76,174.87,171.68,171.74,350778.0,174.76,174.87,171.68,171.74,350778.0
2022-04-26 09:40:00,171.74,172.5,171.05,171.78,283553.0,171.74,172.5,171.05,171.78,283553.0
2022-04-26 09:50:00,171.81,171.99,170.81,171.18,265958.0,171.81,171.99,170.81,171.18,265958.0
2022-04-26 10:00:00,171.13,172.34,170.96,172.06,226623.0,171.13,172.34,170.96,172.06,226623.0
2022-04-26 10:10:00,172.03,172.32,170.43,170.77,249967.0,172.03,172.32,170.43,170.77,249967.0
2022-04-26 10:20:00,170.73,171.51,170.47,171.47,180277.0,170.73,171.51,170.47,171.47,180277.0
2022-04-26 10:30:00,171.45,171.81,170.74,170.74,160276.0,171.45,171.81,170.74,170.74,160276.0
2022-04-26 10:40:00,170.81,171.04,170.37,170.98,126650.0,170.81,171.04,170.37,170.98,126650.0
2022-04-26 10:50:00,170.97,171.08,170.43,170.57,114025.0,170.97,171.08,170.43,170.57,114025.0
2022-04-26 11:00:00,170.56,170.56,169.65,170.03,264008.0,170.56,170.56,169.65,170.03,264008.0
2022-04-26 11:10:00,169.94,170.32,169.4,169.51,139148.0,169.94,170.32,169.4,169.51,139148.0
2022-04-26 11:20:00,169.52,170.32,169.33,170.01,103852.0,169.52,170.32,169.33,170.01,103852.0
2022-04-26 11:30:00,169.98,170.2,168.9,169.39,165637.0,169.98,170.2,168.9,169.39,165637.0
2022-04-26 11:40:00,169.35,169.57,168.9,169.44,85408.0,169.35,169.57,168.9,169.44,85408.0
2022-04-26 11:50:00,169.43,169.43,168.2,168.25,131826.0,169.43,169.43,168.2,168.25,131826.0
2022-04-26 12:00:00,168.23,168.53,168.12,168.53,105282.0,168.23,168.53,168.12,168.53,105282.0
2022-04-26 12:10:00,168.56,168.88,168.25,168.5,131208.0,168.56,168.88,168.25,168.5,131208.0
2022-04-26 12:20:00,168.52,169.23,168.52,168.98,98403.0,168.52,169.23,168.52,168.98,98403.0
2022-04-26 12:30:00,168.98,169.31,168.73,169.11,120572.0,168.98,169.31,168.73,169.11,120572.0
2022-04-26 12:40:00,169.14,169.28,168.33,168.49,101042.0,169.14,169.28,168.33,168.49,101042.0
2022-04-26 12:50:00,168.52,169.41,168.43,169.12,97896.0,168.52,169.41,168.43,169.12,97896.0
2022-04-26 13:00:00,169.14,169.17,168.35,168.86,87301.0,169.14,169.17,168.35,168.86,87301.0
2022-04-26 13:10:00,168.85,169.01,168.22,168.22,77162.0,168.85,169.01,168.22,168.22,77162.0
2022-04-26 13:20:00,168.21,168.29,167.68,167.78,140132.0,168.21,168.29,167.68,167.78,140132.0
2022-04-26 13:30:00,167.77,168.08,167.64,168.0,85569.0,167.77,168.08,167.64,168.0,85569.0
2022-04-26 13:40:00,167.95,168.56,167.82,168.08,90538.0,167.95,168.56,167.82,168.08,90538.0
2022-04-26 13:50:00,168.15,168.16,167.78,168.02,59864.0,168.15,168.16,167.78,168.02,59864.0
2022-04-26 14:00:00,167.97,168.1,167.66,167.8,72175.0,167.97,168.1,167.66,167.8,72175.0
2022-04-26 14:10:00,167.76,168.28,167.66,168.04,126157.0,167.76,168.28,167.66,168.04,126157.0
2022-04-26 14:20:00,168.06,168.82,168.03,168.75,104968.0,168.06,168.82,168.03,168.75,104968.0
2022-04-26 14:30:00,168.75,169.21,168.62,168.81,103522.0,168.75,169.21,168.62,168.81,103522.0
2022-04-26 14:40:00,168.72,168.72,167.78,168.06,110281.0,168.72,168.72,167.78,168.06,110281.0
2022-04-26 14:50:00,168.07,168.43,167.99,168.09,109457.0,168.07,168.43,167.99,168.09,109457.0
2022-04-26 15:00:00,168.13,168.26,167.53,167.67,140225.0,168.13,168.26,167.53,167.67,140225.0
2022-04-26 15:10:00,167.67,167.91,166.85,166.92,146039.0,167.67,167.91,166.85,166.92,146039.0
2022-04-26 15:20:00,166.93,167.54,166.9,167.24,122918.0,166.93,167.54,166.9,167.24,122918.0
2022-04-26 15:30:00,167.21,167.45,166.87,167.45,202886.0,167.21,167.45,166.87,167.45,202886.0
2022-04-26 15:40:00,167.44,168.06,167.13,167.19,273204.0,167.44,168.06,167.13,167.19,273204.0
2022-04-26 15:50:00,167.14,167.55,166.9,166.92,412723.0,167.14,167.55,166.9,166.92,412723.0
2022-04-27 09:30:00,161.25,161.25,154.0,154.44,2046947.0,161.25,161.25,154.0,154.44,2046947.0
2022-04-27 09:40:00,154.37,154.94,152.2,152.3,1462966.0,154.37,154.94,152.2,152.3,1462966.0
2022-04-27 09:50:00,152.32,153.14,151.68,151.89,1126261.0,152.32,153.14,151.68,151.89,1126261.0
2022-04-27 10:00:00,151.92,152.57,150.41,150.67,1023500.0,151.92,152.57,150.41,150.67,1023500.0
2022-04-27 10:10:00,150.65,150.75,149.06,149.23,1093470.0,150.65,150.75,149.06,149.23,1093470.0
2022-04-27 10:20:00,149.26,149.59,146.58,146.59,1334164.0,149.26,149.59,146.58,146.59,1334164.0
2022-04-27 10:30:00,146.64,147.93,146.0,147.83,1559166.0,146.64,147.93,146.0,147.83,1559166.0
2022-04-27 10:40:00,147.79,148.95,147.0,148.66,1125886.0,147.79,148.95,147.0,148.66,1125886.0
2022-04-27 10:50:00,148.66,149.83,148.16,148.6,1173763.0,148.66,149.83,148.16,148.6,1173763.0
2022-04-27 11:00:00,148.63,150.7,148.3,150.27,959789.0,148.63,150.7,148.3,150.27,959789.0
2022-04-27 11:10:00,150.27,153.18,150.11,152.81,1595667.0,150.27,153.18,150.11,152.81,1595667.0
2022-04-27 11:20:00,152.81,153.2,152.11,152.86,909620.0,152.81,153.2,152.11,152.86,909620.0
2022-04-27 11:30:00,152.85,154.15,152.85,153.89,940272.0,152.85,154.15,152.85,153.89,940272.0
2022-04-27 11:40:00,153.91,155.35,153.88,154.67,1110017.0,153.91,155.35,153.88,154.67,1110017.0
2022-04-27 11:50:00,154.66,154.98,153.91,154.73,772235.0,154.66,154.98,153.91,154.73,772235.0
2022-04-27 12:00:00,154.76,155.16,154.19,154.93,596284.0,154.76,155.16,154.19,154.93,596284.0
2022-04-27 12:10:00,154.93,155.28,153.97,154.35,911580.0,154.93,155.28,153.97,154.35,911580.0
2022-04-27 12:20:00,154.33,157.56,154.32,157.3,1068288.0,154.33,157.56,154.32,157.3,1068288.0
2022-04-27 12:30:00,157.28,157.38,155.93,156.36,666679.0,157.28,157.38,155.93,156.36,666679.0
2022-04-27 12:40:00,156.37,156.38,155.3,155.34,484383.0,156.37,156.38,155.3,155.34,484383.0
2022-04-27 12:50:00,155.37,155.54,154.05,154.29,503451.0,155.37,155.54,154.05,154.29,503451.0
2022-04-27 13:00:00,154.3,154.69,153.95,154.2,556370.0,154.3,154.69,153.95,154.2,556370.0
2022-04-27 13:10:00,154.22,154.27,153.01,153.01,549673.0,154.22,154.27,153.01,153.01,549673.0
2022-04-27 13:20:00,153.04,153.48,152.56,153.26,492903.0,153.04,153.48,152.56,153.26,492903.0
2022-04-27 13:30:00,153.25,153.37,152.02,152.18,448312.0,153.25,153.37,152.02,152.18,448312.0
2022-04-27 13:40:00,152.16,152.28,151.1,152.19,554406.0,152.16,152.28,151.1,152.19,554406.0
2022-04-27 13:50:00,152.17,152.96,152.13,152.79,398675.0,152.17,152.96,152.13,152.79,398675.0
2022-04-27 14:00:00,152.74,152.99,151.53,151.63,412773.0,152.74,152.99,151.53,151.63,412773.0
2022-04-27 14:10:00,151.59,152.45,151.43,152.29,239137.0,151.59,152.45,151.43,152.29,239137.0
2022-04-27 14:20:00,152.28,152.71,151.9,152.06,328246.0,152.28,152.71,151.9,152.06,328246.0
2022-04-27 14:30:00,152.05,153.12,152.03,152.74,315384.0,152.05,153.12,152.03,152.74,315384.0
2022-04-27 14:40:00,152.78,153.7,152.73,153.35,372239.0,152.78,153.7,152.73,153.35,372239.0
2022-04-27 14:50:00,153.31,153.35,152.01,152.09,257721.0,153.31,153.35,152.01,152.09,257721.0
2022-04-27 15:00:00,152.07,152.59,151.5,151.74,330555.0,152.07,152.59,151.5,151.74,330555.0
2022-04-27 15:10:00,151.7,151.82,151.25,151.49,348073.0,151.7,151.82,151.25,151.49,348073.0
2022-04-27 15:20:00,151.47,152.74,151.2,152.46,398857.0,151.47,152.74,151.2,152.46,398857.0
2022-04-27 15:30:00,152.47,153.87,152.32,153.72,603886.0,152.47,153.87,152.32,153.72,603886.0
2022-04-27 15:40:00,153.71,155.24,153.67,153.71,690814.0,153.71,155.24,153.67,153.71,690814.0
2022-04-27 15:50:00,153.71,155.36,153.51,154.46,1084588.0,153.71,155.36,153.51,154.46,1084588.0
2022-04-28 09:30:00,156.61,156.79,153.31,154.11,670348.0,156.61,156.79,153.31,154.11,670348.0
2022-04-28 09:40:00,154.06,154.59,151.87,151.94,439189.0,154.06,154.59,151.87,151.94,439189.0
2022-04-28 09:50:00,151.87,152.5,151.44,151.58,301541.0,151.87,152.5,151.44,151.58,301541.0
2022-04-28 10:00:00,151.53,152.14,150.99,151.29,325197.0,151.53,152.14,150.99,151.29,325197.0
2022-04-28 10:10:00,151.34,152.1,150.58,152.1,240088.0,151.34,152.1,150.58,152.1,240088.0
2022-04-28 10:20:00,152.04,152.11,150.3,150.37,291716.0,152.04,152.11,150.3,150.37,291716.0
2022-04-28 10:30:00,150.34,150.52,149.71,149.83,523189.0,150.34,150.52,149.71,149.83,523189.0
2022-04-28 10:40:00,149.81,150.7,149.71,150.57,339918.0,149.81,150.7,149.71,150.57,339918.0
2022-04-28 10:50:00,150.57,150.97,150.14,150.58,200175.0,150.57,150.97,150.14,150.58,200175.0
2022-04-28 11:00:00,150.61,151.69,150.53,151.53,197261.0,150.61,151.69,150.53,151.53,197261.0
2022-04-28 11:10:00,151.5,151.54,150.52,150.81,256818.0,151.5,151.54,150.52,150.81,256818.0
2022-04-28 11:20:00,150.8,150.83,150.01,150.19,220547.0,150.8,150.83,150.01,150.19,220547.0
2022-04-28 11:30:00,150.19,150.33,149.0,149.12,321771.0,150.19,150.33,149.0,149.12,321771.0
2022-04-28 11:40:00,149.15,149.92,149.03,149.88,255867.0,149.15,149.92,149.03,149.88,255867.0
2022-04-28 11:50:00,149.9,150.14,149.61,149.88,190601.0,149.9,150.14,149.61,149.88,190601.0
2022-04-28 12:00:00,149.87,150.25,149.77,150.12,274682.0,149.87,150.25,149.77,150.12,274682.0
2022-04-28 12:10:00,150.19,150.56,149.86,150.31,144218.0,150.19,150.56,149.86,150.31,144218.0
2022-04-28 12:20:00,150.3,150.79,150.22,150.72,109992.0,150.3,150.79,150.22,150.72,109992.0
2022-04-28 12:30:00,150.72,152.2,150.71,152.2,191015.0,150.72,152.2,150.71,152.2,191015.0
2022-04-28 12:40:00,152.19,153.9,152.11,153.38,265755.0,152.19,153.9,152.11,153.38,265755.0
2022-04-28 12:50:00,153.39,154.19,152.88,153.52,213726.0,153.39,154.19,152.88,153.52,213726.0
2022-04-28 13:00:00,153.51,153.73,153.09,153.5,163282.0,153.51,153.73,153.09,153.5,163282.0
2022-04-28 13:10:00,153.48,154.54,153.45,154.53,234994.0,153.48,154.54,153.45,154.53,234994.0
2022-04-28 13:20:00,154.48,154.67,153.92,154.59,170255.0,154.48,154.67,153.92,154.59,170255.0
2022-04-28 13:30:00,154.6,154.72,154.04,154.52,126594.0,154.6,154.72,154.04,154.52,126594.0
2022-04-28 13:40:00,154.55,154.89,153.97,154.82,122071.0,154.55,154.89,153.97,154.82,122071.0
2022-04-28 13:50:00,154.81,155.0,153.82,154.38,161469.0,154.81,155.0,153.82,154.38,161469.0
2022-04-28 14:00:00,154.41,154.82,154.32,154.46,159979.0,154.41,154.82,154.32,154.46,159979.0
2022-04-28 14:10:00,154.45,154.79,154.31,154.68,102128.0,154.45,154.79,154.31,154.68,102128.0
2022-04-28 14:20:00,154.66,154.69,154.32,154.55,92570.0,154.66,154.69,154.32,154.55,92570.0
2022-04-28 14:30:00,154.56,155.06,154.39,154.85,170865.0,154.56,155.06,154.39,154.85,170865.0
2022-04-28 14:40:00,154.84,155.33,154.82,155.28,143722.0,154.84,155.33,154.82,155.28,143722.0
2022-04-28 14:50:00,155.29,155.41,154.63,154.89,176828.0,155.29,155.41,154.63,154.89,176828.0
2022-04-28 15:00:00,154.85,154.96,154.51,154.54,155332.0,154.85,154.96,154.51,154.54,155332.0
2022-04-28 15:10:00,154.57,154.75,154.1,154.67,232636.0,154.57,154.75,154.1,154.67,232636.0
2022-04-28 15:20:00,154.67,154.96,154.25,154.27,196801.0,154.67,154.96,154.25,154.27,196801.0
2022-04-28 15:30:00,154.28,154.53,154.03,154.25,220258.0,154.28,154.53,154.03,154.25,220258.0
2022-04-28 15:40:00,154.22,154.37,153.16,153.3,321847.0,154.22,154.37,153.16,153.3,321847.0
2022-04-28 15:50:00,153.29,154.32,153.11,154.25,627002.0,153.29,154.32,153.11,154.25,627002.0
2022-04-29 09:30:00,153.44,155.47,153.12,155.26,387602.0,153.44,155.47,153.12,155.26,387602.0
2022-04-29 09:40:00,155.19,156.59,154.64,155.99,371484.0,155.19,156.59,154.64,155.99,371484.0
2022-04-29 09:50:00,155.94,157.03,155.02,156.67,301630.0,155.94,157.03,155.02,156.67,301630.0
2022-04-29 10:00:00,156.73,156.73,155.57,156.15,233689.0,156.73,156.73,155.57,156.15,233689.0
2022-04-29 10:10:00,156.12,156.37,154.06,154.25,222876.0,156.12,156.37,154.06,154.25,222876.0
2022-04-29 10:20:00,154.33,154.39,153.52,153.77,200527.0,154.33,154.39,153.52,153.77,200527.0
2022-04-29 10:30:00,153.75,154.17,153.27,153.3,156678.0,153.75,154.17,153.27,153.3,156678.0
2022-04-29 10:40:00,153.29,153.57,152.61,152.69,209008.0,153.29,153.57,152.61,152.69,209008.0
2022-04-29 10:50:00,152.7,153.65,152.46,153.53,159018.0,152.7,153.65,152.46,153.53,159018.0
2022-04-29 11:00:00,153.5,153.86,153.05,153.31,154852.0,153.5,153.86,153.05,153.31,154852.0
2022-04-29 11:10:00,153.28,153.44,152.61,153.01,142752.0,153.28,153.44,152.61,153.01,142752.0
2022-04-29 11:20:00,153.03,153.64,152.98,153.05,121287.0,153.03,153.64,152.98,153.05,121287.0
2022-04-29 11:30:00,153.03,153.66,152.9,153.2,107265.0,153.03,153.66,152.9,153.2,107265.0
2022-04-29 11:40:00,153.14,153.63,153.02,153.1,123893.0,153.14,153.63,153.02,153.1,123893.0
2022-04-29 11:50:00,153.06,153.25,152.56,152.71,116065.0,153.06,153.25,152.56,152.71,116065.0
2022-04-29 12:00:00,152.65,152.69,151.68,151.79,168890.0,152.65,152.69,151.68,151.79,168890.0
2022-04-29 12:10:00,151.82,152.28,151.52,151.61,101230.0,151.82,152.28,151.52,151.61,101230.0
2022-04-29 12:20:00,151.64,151.94,151.18,151.41,141806.0,151.64,151.94,151.18,151.41,141806.0
2022-04-29 12:30:00,151.4,151.51,151.14,151.26,67089.0,151.4,151.51,151.14,151.26,67089.0
2022-04-29 12:40:00,151.23,151.31,150.64,150.69,102624.0,151.23,151.31,150.64,150.69,102624.0
2022-04-29 12:50:00,150.67,150.76,150.37,150.67,99980.0,150.67,150.76,150.37,150.67,99980.0
2022-04-29 13:00:00,150.6,151.04,150.5,150.62,108038.0,150.6,151.04,150.5,150.62,108038.0
2022-04-29 13:10:00,150.59,151.06,150.39,151.0,111695.0,150.59,151.06,150.39,151.0,111695.0
2022-04-29 13:20:00,150.98,151.84,150.9,151.47,176472.0,150.98,151.84,150.9,151.47,176472.0
2022-04-29 13:30:00,151.45,152.12,151.35,151.66,126634.0,151.45,152.12,151.35,151.66,126634.0
2022-04-29 13:40:00,151.64,151.68,150.9,150.98,109785.0,151.64,151.68,150.9,150.98,109785.0
2022-04-29 13:50:00,150.95,151.1,150.72,150.84,136732.0,150.95,151.1,150.72,150.84,136732.0
2022-04-29 14:00:00,150.84,150.93,150.51,150.61,122551.0,150.84,150.93,150.51,150.61,122551.0
2022-04-29 14:10:00,150.58,150.77,150.3,150.55,167902.0,150.58,150.77,150.3,150.55,167902.0
2022-04-29 14:20:00,150.55,150.77,150.31,150.64,95879.0,150.55,150.77,150.31,150.64,95879.0
2022-04-29 14:30:00,150.64,150.91,150.17,150.2,107124.0,150.64,150.91,150.17,150.2,107124.0
2022-04-29 14:40:00,150.2,150.35,149.93,149.93,224469.0,150.2,150.35,149.93,149.93,224469.0
2022-04-29 14:50:00,149.93,150.65,149.89,150.61,195023.0,149.93,150.65,149.89,150.61,195023.0
2022-04-29 15:00:00,150.59,150.61,150.14,150.2,193887.0,150.59,150.61,150.14,150.2,193887.0
2022-04-29 15:10:00,150.23,150.56,150.05,150.34,240988.0,150.23,150.56,150.05,150.34,240988.0
2022-04-29 15:20:00,150.37,150.75,150.12,150.17,151851.0,150.37,150.75,150.12,150.17,151851.0
2022-04-29 15:30:00,150.17,150.59,150.09,150.31,195404.0,150.17,150.59,150.09,150.31,195404.0
2022-04-29 15:40:00,150.31,150.55,149.35,149.37,337083.0,150.31,150.55,149.35,149.37,337083.0
2022-04-29 15:50:00,149.34,149.45,148.52,148.91,693653.0,149.34,149.45,148.52,148.91,693653.0
2022-05-02 09:30:00,148.02,148.46,145.57,147.24,670979.0,148.02,148.46,145.57,147.24,670979.0
2022-05-02 09:40:00,147.28,148.25,146.0,148.18,344214.0,147.28,148.25,146.0,148.18,344214.0
2022-05-02 09:50:00,148.19,149.46,147.77,148.41,301285.0,148.19,149.46,147.77,148.41,301285.0
2022-05-02 10:00:00,148.37,149.05,146.66,146.82,210415.0,148.37,149.05,146.66,146.82,210415.0
2022-05-02 10:10:00,146.71,147.2,146.53,147.03,223404.0,146.71,147.2,146.53,147.03,223404.0
2022-05-02 10:20:00,147.01,148.6,146.46,148.01,239969.0,147.01,148.6,146.46,148.01,239969.0
2022-05-02 10:30:00,148.02,148.55,147.41,147.94,230550.0,148.02,148.55,147.41,147.94,230550.0
2022-05-02 10:40:00,148.02,148.32,146.91,147.21,152152.0,148.02,148.32,146.91,147.21,152152.0
2022-05-02 10:50:00,147.13,147.71,146.6,147.05,185575.0,147.13,147.71,146.6,147.05,185575.0
2022-05-02 11:00:00,147.05,147.13,146.13,146.45,210107.0,147.05,147.13,146.13,146.45,210107.0
2022-05-02 11:10:00,146.48,146.63,145.8,146.11,267362.0,146.48,146.63,145.8,146.11,267362.0
2022-05-02 11:20:00,146.02,146.27,145.61,146.1,225793.0,146.02,146.27,145.61,146.1,225793.0
2022-05-02 11:30:00,146.1,146.81,145.71,145.83,138749.0,146.1,146.81,145.71,145.83,138749.0
2022-05-02 11:40:00,145.81,146.63,145.81,146.3,120000.0,145.81,146.63,145.81,146.3,120000.0
2022-05-02 11:50:00,146.22,146.79,146.14,146.59,113385.0,146.22,146.79,146.14,146.59,113385.0
2022-05-02 12:00:00,146.59,146.79,145.52,145.81,179469.0,146.59,146.79,145.52,145.81,179469.0
2022-05-02 12:10:00,145.81,146.82,145.74,146.76,180955.0,145.81,146.82,145.74,146.76,180955.0
2022-05-02 12:20:00,146.77,147.49,146.64,147.05,187172.0,146.77,147.49,146.64,147.05,187172.0
2022-05-02 12:30:00,147.0,147.15,146.46,146.51,128286.0,147.0,147.15,146.46,146.51,128286.0
2022-05-02 12:40:00,146.5,146.73,146.01,146.31,109578.0,146.5,146.73,146.01,146.31,109578.0
2022-05-02 12:50:00,146.25,146.46,145.16,145.29,288316.0,146.25,146.46,145.16,145.29,288316.0
2022-05-02 13:00:00,145.29,145.92,145.11,145.55,151537.0,145.29,145.92,145.11,145.55,151537.0
2022-05-02 13:10:00,145.49,145.86,145.02,145.1,134402.0,145.49,145.86,145.02,145.1,134402.0
2022-05-02 13:20:00,145.1,145.11,144.57,144.77,198089.0,145.1,145.11,144.57,144.77,198089.0
2022-05-02 13:30:00,144.73,145.11,144.09,144.16,150086.0,144.73,145.11,144.09,144.16,150086.0
2022-05-02 13:40:00,144.17,144.31,143.38,143.53,322123.0,144.17,144.31,143.38,143.53,322123.0
2022-05-02 13:50:00,143.53,144.25,143.53,144.25,233193.0,143.53,144.25,143.53,144.25,233193.0
2022-05-02 14:00:00,144.22,144.44,143.67,143.79,199590.0,144.22,144.44,143.67,143.79,199590.0
2022-05-02 14:10:00,143.78,143.96,143.4,143.61,224720.0,143.78,143.96,143.4,143.61,224720.0
2022-05-02 14:20:00,143.62,144.41,143.59,144.36,169529.0,143.62,144.41,143.59,144.36,169529.0
2022-05-02 14:30:00,144.33,144.84,144.18,144.37,167046.0,144.33,144.84,144.18,144.37,167046.0
2022-05-02 14:40:00,144.36,144.84,143.77,144.84,100892.0,144.36,144.84,143.77,144.84,100892.0
2022-05-02 14:50:00,144.83,145.28,144.37,144.67,122375.0,144.83,145.28,144.37,144.67,122375.0
2022-05-02 15:00:00,144.66,145.9,144.63,145.76,173378.0,144.66,145.9,144.63,145.76,173378.0
2022-05-02 15:10:00,145.82,146.89,145.82,146.53,254865.0,145.82,146.89,145.82,146.53,254865.0
2022-05-02 15:20:00,146.55,147.2,146.52,146.94,255500.0,146.55,147.2,146.52,146.94,255500.0
2022-05-02 15:30:00,146.92,147.93,146.92,147.48,227129.0,146.92,147.93,146.92,147.48,227129.0
2022-05-02 15:40:00,147.54,148.15,147.18,148.15,209158.0,147.54,148.15,147.18,148.15,209158.0
2022-05-02 15:50:00,148.15,148.63,148.0,148.63,492825.0,148.15,148.63,148.0,148.63,492825.0
2022-05-03 09:30:00,149.09,151.68,148.89,149.31,484619.0,149.09,151.68,148.89,149.31,484619.0
2022-05-03 09:40:00,149.25,149.64,147.91,148.6,210477.0,149.25,149.64,147.91,148.6,210477.0
2022-05-03 09:50:00,148.55,150.29,148.5,149.93,297416.0,148.55,150.29,148.5,149.93,297416.0
2022-05-03 10:00:00,150.01,151.1,149.99,150.31,243859.0,150.01,151.1,149.99,150.31,243859.0
2022-05-03 10:10:00,150.19,150.51,149.56,149.68,220076.0,150.19,150.51,149.56,149.68,220076.0
2022-05-03 10:20:00,149.67,149.99,148.9,149.98,113992.0,149.67,149.99,148.9,149.98,113992.0
2022-05-03 10:30:00,149.98,150.38,149.41,149.5,122750.0,149.98,150.38,149.41,149.5,122750.0
2022-05-03 10:40:00,149.44,149.59,148.74,149.01,123989.0,149.44,149.59,148.74,149.01,123989.0
2022-05-03 10:50:00,148.95,150.18,148.73,150.06,129375.0,148.95,150.18,148.73,150.06,129375.0
2022-05-03 11:00:00,150.0,151.4,149.74,151.25,235045.0,150.0,151.4,149.74,151.25,235045.0
2022-05-03 11:10:00,151.24,151.88,150.62,151.87,188923.0,151.24,151.88,150.62,151.87,188923.0
2022-05-03 11:20:00,151.84,152.31,151.79,151.89,181514.0,151.84,152.31,151.79,151.89,181514.0
2022-05-03 11:30:00,151.93,152.42,151.16,151.53,254728.0,151.93,152.42,151.16,151.53,254728.0
2022-05-03 11:40:00,151.49,152.1,151.43,151.51,58729.0,151.49,152.1,151.43,151.51,58729.0
2022-05-03 11:50:00,151.62,151.62,151.21,151.4,54009.0,151.62,151.62,151.21,151.4,54009.0
2022-05-03 12:00:00,151.43,151.69,150.15,150.34,99329.0,151.43,151.69,150.15,150.34,99329.0
2022-05-03 12:10:00,150.35,150.75,150.32,150.75,43593.0,150.35,150.75,150.32,150.75,43593.0
2022-05-03 12:20:00,150.75,151.45,150.75,151.18,236096.0,150.75,151.45,150.75,151.18,236096.0
2022-05-03 12:30:00,151.13,151.23,150.61,151.15,148879.0,151.13,151.23,150.61,151.15,148879.0
2022-05-03 12:40:00,151.19,151.95,151.05,151.78,134381.0,151.19,151.95,151.05,151.78,134381.0
2022-05-03 12:50:00,151.72,152.23,151.23,152.0,220627.0,151.72,152.23,151.23,152.0,220627.0
2022-05-03 13:00:00,152.01,152.91,151.96,152.7,242377.0,152.01,152.91,151.96,152.7,242377.0
2022-05-03 13:10:00,152.69,153.42,152.65,153.32,209198.0,152.69,153.42,152.65,153.32,209198.0
2022-05-03 13:20:00,153.32,153.74,153.17,153.54,198978.0,153.32,153.74,153.17,153.54,198978.0
2022-05-03 13:30:00,153.55,154.27,153.54,154.19,217025.0,153.55,154.27,153.54,154.19,217025.0
2022-05-03 13:40:00,154.19,154.45,153.84,154.28,168683.0,154.19,154.45,153.84,154.28,168683.0
2022-05-03 13:50:00,154.25,154.34,153.85,154.33,129718.0,154.25,154.34,153.85,154.33,129718.0
2022-05-03 14:00:00,154.28,154.36,153.65,154.1,247999.0,154.28,154.36,153.65,154.1,247999.0
2022-05-03 14:10:00,154.06,154.06,152.69,152.77,154992.0,154.06,154.06,152.69,152.77,154992.0
2022-05-03 14:20:00,152.78,152.85,152.29,152.41,134630.0,152.78,152.85,152.29,152.41,134630.0
2022-05-03 14:30:00,152.41,153.46,152.3,152.82,177048.0,152.41,153.46,152.3,152.82,177048.0
2022-05-03 14:40:00,152.83,153.38,152.14,153.29,189312.0,152.83,153.38,152.14,153.29,189312.0
2022-05-03 14:50:00,153.25,154.37,153.16,154.31,167990.0,153.25,154.37,153.16,154.31,167990.0
2022-05-03 15:00:00,154.33,154.43,153.89,154.36,148896.0,154.33,154.43,153.89,154.36,148896.0
2022-05-03 15:10:00,154.34,154.43,153.77,153.93,155866.0,154.34,154.43,153.77,153.93,155866.0
2022-05-03 15:20:00,153.97,154.39,153.62,153.84,275342.0,153.97,154.39,153.62,153.84,275342.0
2022-05-03 15:30:00,153.83,154.15,153.6,153.86,244680.0,153.83,154.15,153.6,153.86,244680.0
2022-05-03 15:40:00,153.83,153.98,153.09,153.66,226059.0,153.83,153.98,153.09,153.66,226059.0
2022-05-03 15:50:00,153.68,154.05,153.38,153.63,390920.0,153.68,154.05,153.38,153.63,390920.0
2022-05-04 09:30:00,152.91,154.84,151.3,154.83,436597.0,152.91,154.84,151.3,154.83,436597.0
2022-05-04 09:40:00,154.76,155.5,153.75,155.12,445522.0,154.76,155.5,153.75,155.12,445522.0
2022-05-04 09:50:00,155.04,155.35,153.56,154.16,274238.0,155.04,155.35,153.56,154.16,274238.0
2022-05-04 10:00:00,154.15,154.38,152.75,153.05,269307.0,154.15,154.38,152.75,153.05,269307.0
2022-05-04 10:10:00,153.04,153.27,152.11,152.67,210448.0,153.04,153.27,152.11,152.67,210448.0
2022-05-04 10:20:00,152.62,153.24,152.46,152.57,135259.0,152.62,153.24,152.46,152.57,135259.0
2022-05-04 10:30:00,152.6,152.82,152.02,152.79,144244.0,152.6,152.82,152.02,152.79,144244.0
2022-05-04 10:40:00,152.72,153.14,152.52,153.0,139897.0,152.72,153.14,152.52,153.0,139897.0
2022-05-04 10:50:00,152.94,153.47,152.59,153.23,128723.0,152.94,153.47,152.59,153.23,128723.0
2022-05-04 11:00:00,153.26,153.8,153.18,153.45,165487.0,153.26,153.8,153.18,153.45,165487.0
2022-05-04 11:10:00,153.46,153.51,152.15,152.34,79215.0,153.46,153.51,152.15,152.34,79215.0
2022-05-04 11:20:00,152.25,152.3,151.45,151.76,131824.0,152.25,152.3,151.45,151.76,131824.0
2022-05-04 11:30:00,151.71,151.79,150.93,151.34,225737.0,151.71,151.79,150.93,151.34,225737.0
2022-05-04 11:40:00,151.28,152.67,150.77,152.33,281368.0,151.28,152.67,150.77,152.33,281368.0
2022-05-04 11:50:00,152.31,152.31,150.99,151.14,188136.0,152.31,152.31,150.99,151.14,188136.0
2022-05-04 12:00:00,151.16,151.47,150.95,151.37,99996.0,151.16,151.47,150.95,151.37,99996.0
2022-05-04 12:10:00,151.34,151.74,151.19,151.74,88400.0,151.34,151.74,151.19,151.74,88400.0
2022-05-04 12:20:00,151.74,152.98,151.74,152.97,104553.0,151.74,152.98,151.74,152.97,104553.0
2022-05-04 12:30:00,152.97,153.57,152.97,153.56,149346.0,152.97,153.57,152.97,153.56,149346.0
2022-05-04 12:40:00,153.53,153.56,153.06,153.2,101283.0,153.53,153.56,153.06,153.2,101283.0
2022-05-04 12:50:00,153.14,153.41,152.9,153.4,55989.0,153.14,153.41,152.9,153.4,55989.0
2022-05-04 13:00:00,153.41,153.76,153.18,153.25,72610.0,153.41,153.76,153.18,153.25,72610.0
2022-05-04 13:10:00,153.19,153.22,152.4,152.42,66030.0,153.19,153.22,152.4,152.42,66030.0
2022-05-04 13:20:00,152.45,152.63,152.25,152.31,73027.0,152.45,152.63,152.25,152.31,73027.0
2022-05-04 13:30:00,152.31,152.34,151.56,151.7,126489.0,152.31,152.34,151.56,151.7,126489.0
2022-05-04 13:40:00,151.65,151.85,151.52,151.65,64356.0,151.65,151.85,151.52,151.65,64356.0
2022-05-04 13:50:00,151.63,152.63,151.53,152.38,96289.0,151.63,152.63,151.53,152.38,96289.0
2022-05-04 14:00:00,152.4,153.36,151.52,152.09,181388.0,152.4,153.36,151.52,152.09,181388.0
2022-05-04 14:10:00,152.14,152.74,151.68,151.82,68270.0,152.14,152.74,151.68,151.82,68270.0
2022-05-04 14:20:00,151.78,153.41,151.25,153.02,145337.0,151.78,153.41,151.25,153.02,145337.0
2022-05-04 14:30:00,153.14,153.35,150.86,151.81,165253.0,153.14,153.35,150.86,151.81,165253.0
2022-05-04 14:40:00,151.83,155.03,151.6,154.49,219635.0,151.83,155.03,151.6,154.49,219635.0
2022-05-04 14:50:00,154.58,155.85,154.31,155.48,200091.0,154.58,155.85,154.31,155.48,200091.0
2022-05-04 15:00:00,155.51,155.73,155.0,155.38,213476.0,155.51,155.73,155.0,155.38,213476.0
2022-05-04 15:10:00,155.37,156.17,155.27,155.35,183641.0,155.37,156.17,155.27,155.35,183641.0
2022-05-04 15:20:00,155.35,156.29,155.25,156.19,192751.0,155.35,156.29,155.25,156.19,192751.0
2022-05-04 15:30:00,156.25,156.64,156.08,156.54,185066.0,156.25,156.64,156.08,156.54,185066.0
2022-05-04 15:40:00,156.54,156.78,156.11,156.72,220818.0,156.54,156.78,156.11,156.72,220818.0
2022-05-04 15:50:00,156.74,157.14,156.71,156.95,504110.0,156.74,157.14,156.71,156.95,504110.0
2022-05-05 09:30:00,155.69,156.97,155.01,156.89,403285.0,155.69,156.97,155.01,156.89,403285.0
2022-05-05 09:40:00,156.92,157.99,155.52,155.87,348402.0,156.92,157.99,155.52,155.87,348402.0
2022-05-05 09:50:00,155.83,156.08,155.18,155.58,171618.0,155.83,156.08,155.18,155.58,171618.0
2022-05-05 10:00:00,155.59,155.59,154.25,154.38,220191.0,155.59,155.59,154.25,154.38,220191.0
2022-05-05 10:10:00,154.37,154.94,153.64,154.52,167895.0,154.37,154.94,153.64,154.52,167895.0
2022-05-05 10:20:00,154.48,154.5,153.23,153.5,168109.0,154.48,154.5,153.23,153.5,168109.0
2022-05-05 10:30:00,153.47,153.55,152.92,153.07,142481.0,153.47,153.55,152.92,153.07,142481.0
2022-05-05 10:40:00,153.07,153.92,152.3,152.47,164668.0,153.07,153.92,152.3,152.47,164668.0
2022-05-05 10:50:00,152.47,153.04,152.28,152.71,111964.0,152.47,153.04,152.28,152.71,111964.0
2022-05-05 11:00:00,152.75,152.75,151.9,152.13,169282.0,152.75,152.75,151.9,152.13,169282.0
2022-05-05 11:10:00,152.15,152.57,151.75,152.29,148093.0,152.15,152.57,151.75,152.29,148093.0
2022-05-05 11:20:00,152.25,152.33,151.61,151.89,103412.0,152.25,152.33,151.61,151.89,103412.0
2022-05-05 11:30:00,151.9,152.85,151.55,152.32,106416.0,151.9,152.85,151.55,152.32,106416.0
2022-05-05 11:40:00,152.26,152.58,151.75,152.06,78611.0,152.26,152.58,151.75,152.06,78611.0
2022-05-05 11:50:00,152.15,152.15,150.85,150.85,142226.0,152.15,152.15,150.85,150.85,142226.0
2022-05-05 12:00:00,150.86,151.44,150.28,151.28,132068.0,150.86,151.44,150.28,151.28,132068.0
2022-05-05 12:10:00,151.28,151.91,151.04,151.38,65889.0,151.28,151.91,151.04,151.38,65889.0
2022-05-05 12:20:00,151.51,151.72,151.12,151.31,73632.0,151.51,151.72,151.12,151.31,73632.0
2022-05-05 12:30:00,151.24,151.69,150.86,151.24,70399.0,151.24,151.69,150.86,151.24,70399.0
2022-05-05 12:40:00,151.23,151.25,150.64,150.79,52542.0,151.23,151.25,150.64,150.79,52542.0
2022-05-05 12:50:00,150.78,151.62,150.76,151.5,66937.0,150.78,151.62,150.76,151.5,66937.0
2022-05-05 13:00:00,151.58,152.27,151.51,152.17,62820.0,151.58,152.27,151.51,152.17,62820.0
2022-05-05 13:10:00,152.15,152.25,151.45,151.71,65609.0,152.15,152.25,151.45,151.71,65609.0
2022-05-05 13:20:00,151.65,151.69,151.12,151.42,67036.0,151.65,151.69,151.12,151.42,67036.0
2022-05-05 13:30:00,151.4,152.06,150.97,151.51,78299.0,151.4,152.06,150.97,151.51,78299.0
2022-05-05 13:40:00,151.43,152.05,151.24,151.27,43592.0,151.43,152.05,151.24,151.27,43592.0
2022-05-05 13:50:00,151.28,151.36,150.77,151.06,58861.0,151.28,151.36,150.77,151.06,58861.0
2022-05-05 14:00:00,151.05,151.18,150.55,151.13,49285.0,151.05,151.18,150.55,151.13,49285.0
2022-05-05 14:10:00,151.18,151.58,150.86,151.58,53136.0,151.18,151.58,150.86,151.58,53136.0
2022-05-05 14:20:00,151.62,151.66,150.12,150.17,99280.0,151.62,151.66,150.12,150.17,99280.0
2022-05-05 14:30:00,150.19,150.5,150.1,150.43,76237.0,150.19,150.5,150.1,150.43,76237.0
2022-05-05 14:40:00,150.43,150.66,150.19,150.42,170319.0,150.43,150.66,150.19,150.42,170319.0
2022-05-05 14:50:00,150.43,150.97,150.05,150.25,99637.0,150.43,150.97,150.05,150.25,99637.0
2022-05-05 15:00:00,150.3,150.38,149.51,149.73,161795.0,150.3,150.38,149.51,149.73,161795.0
2022-05-05 15:10:00,149.7,149.8,149.4,149.77,120067.0,149.7,149.8,149.4,149.77,120067.0
2022-05-05 15:20:00,149.8,149.82,149.15,149.26,93651.0,149.8,149.82,149.15,149.26,93651.0
2022-05-05 15:30:00,149.26,150.13,149.05,150.03,148229.0,149.26,150.13,149.05,150.03,148229.0
2022-05-05 15:40:00,150.02,150.36,149.36,149.5,208246.0,150.02,150.36,149.36,149.5,208246.0
2022-05-05 15:50:00,149.49,150.89,149.45,150.47,422040.0,149.49,150.89,149.45,150.47,422040.0
2022-05-06 09:30:00,149.96,150.9,148.16,148.18,319491.0,149.96,150.9,148.16,148.18,319491.0
2022-05-06 09:40:00,148.19,148.53,146.52,146.78,235748.0,148.19,148.53,146.52,146.78,235748.0
2022-05-06 09:50:00,146.79,146.85,145.85,146.13,257659.0,146.79,146.85,145.85,146.13,257659.0
2022-05-06 10:00:00,146.04,148.16,145.99,147.36,285400.0,146.04,148.16,145.99,147.36,285400.0
2022-05-06 10:10:00,147.27,149.19,146.59,148.52,289549.0,147.27,149.19,146.59,148.52,289549.0
2022-05-06 10:20:00,148.5,148.51,147.34,147.34,329106.0,148.5,148.51,147.34,147.34,329106.0
2022-05-06 10:30:00,147.36,147.55,145.85,146.88,208546.0,147.36,147.55,145.85,146.88,208546.0
2022-05-06 10:40:00,146.84,148.53,146.76,148.4,179744.0,146.84,148.53,146.76,148.4,179744.0
2022-05-06 10:50:00,148.41,149.25,147.97,148.83,143059.0,148.41,149.25,147.97,148.83,143059.0
2022-05-06 11:00:00,148.86,149.01,147.78,148.01,88239.0,148.86,149.01,147.78,148.01,88239.0
2022-05-06 11:10:00,148.04,149.24,147.5,148.79,131166.0,148.04,149.24,147.5,148.79,131166.0
2022-05-06 11:20:00,148.69,149.4,148.46,148.78,93176.0,148.69,149.4,148.46,148.78,93176.0
2022-05-06 11:30:00,148.82,149.14,147.5,147.6,103063.0,148.82,149.14,147.5,147.6,103063.0
2022-05-06 11:40:00,147.6,148.35,147.55,148.24,103633.0,147.6,148.35,147.55,148.24,103633.0
2022-05-06 11:50:00,148.17,148.91,147.34,147.63,88841.0,148.17,148.91,147.34,147.63,88841.0
2022-05-06 12:00:00,147.58,149.43,147.47,148.7,121865.0,147.58,149.43,147.47,148.7,121865.0
2022-05-06 12:10:00,148.78,148.78,147.39,147.46,87210.0,148.78,148.78,147.39,147.46,87210.0
2022-05-06 12:20:00,147.48,149.26,147.44,148.94,120247.0,147.48,149.26,147.44,148.94,120247.0
2022-05-06 12:30:00,148.93,149.23,148.24,148.93,67659.0,148.93,149.23,148.24,148.93,67659.0
2022-05-06 12:40:00,148.89,149.18,148.55,148.72,64082.0,148.89,149.18,148.55,148.72,64082.0
2022-05-06 12:50:00,148.63,149.52,148.29,149.42,80385.0,148.63,149.52,148.29,149.42,80385.0
2022-05-06 13:00:00,149.46,149.76,148.88,148.91,95144.0,149.46,149.76,148.88,148.91,95144.0
2022-05-06 13:10:00,148.87,149.05,148.02,148.06,53210.0,148.87,149.05,148.02,148.06,53210.0
2022-05-06 13:20:00,148.0,148.55,147.87,148.34,65219.0,148.0,148.55,147.87,148.34,65219.0
2022-05-06 13:30:00,148.34,148.89,147.55,147.6,120009.0,148.34,148.89,147.55,147.6,120009.0
2022-05-06 13:40:00,147.63,148.07,147.22,147.68,98142.0,147.63,148.07,147.22,147.68,98142.0
2022-05-06 13:50:00,147.68,147.74,147.18,147.34,64032.0,147.68,147.74,147.18,147.34,64032.0
2022-05-06 14:00:00,147.28,147.54,146.68,146.72,89648.0,147.28,147.54,146.68,146.72,89648.0
2022-05-06 14:10:00,146.75,147.51,146.7,147.27,71552.0,146.75,147.51,146.7,147.27,71552.0
2022-05-06 14:20:00,147.23,147.42,146.81,146.94,54059.0,147.23,147.42,146.81,146.94,54059.0
2022-05-06 14:30:00,146.89,147.09,146.56,146.7,75193.0,146.89,147.09,146.56,146.7,75193.0
2022-05-06 14:40:00,146.75,147.33,146.61,147.31,94208.0,146.75,147.33,146.61,147.31,94208.0
2022-05-06 14:50:00,147.22,147.75,147.04,147.05,120399.0,147.22,147.75,147.04,147.05,120399.0
2022-05-06 15:00:00,147.0,147.23,146.61,146.78,97663.0,147.0,147.23,146.61,146.78,97663.0
2022-05-06 15:10:00,146.78,147.09,146.35,146.79,110047.0,146.78,147.09,146.35,146.79,110047.0
2022-05-06 15:20:00,146.78,147.1,146.33,146.98,146072.0,146.78,147.1,146.33,146.98,146072.0
2022-05-06 15:30:00,146.97,148.5,146.97,148.47,151003.0,146.97,148.5,146.97,148.47,151003.0
2022-05-06 15:40:00,148.5,148.72,148.02,148.7,141564.0,148.5,148.72,148.02,148.7,141564.0
2022-05-06 15:50:00,148.73,149.1,148.53,148.91,594614.0,148.73,149.1,148.53,148.91,594614.0
2022-05-09 09:30:00,146.0,146.95,144.2,144.32,398451.0,146.0,146.95,144.2,144.32,398451.0
2022-05-09 09:40:00,144.21,144.8,143.13,143.6,279520.0,144.21,144.8,143.13,143.6,279520.0
2022-05-09 09:50:00,143.61,144.19,143.05,143.24,246383.0,143.61,144.19,143.05,143.24,246383.0
2022-05-09 10:00:00,143.32,143.7,141.7,141.7,281847.0,143.32,143.7,141.7,141.7,281847.0
2022-05-09 10:10:00,141.83,142.7,141.58,141.66,285530.0,141.83,142.7,141.58,141.66,285530.0
2022-05-09 10:20:00,141.6,142.12,140.68,140.69,227385.0,141.6,142.12,140.68,140.69,227385.0
2022-05-09 10:30:00,140.69,140.72,139.36,139.37,455065.0,140.69,140.72,139.36,139.37,455065.0
2022-05-09 10:40:00,139.36,140.23,139.31,139.72,209804.0,139.36,140.23,139.31,139.72,209804.0
2022-05-09 10:50:00,139.77,139.88,138.17,138.23,286691.0,139.77,139.88,138.17,138.23,286691.0
2022-05-09 11:00:00,138.13,138.53,137.72,137.91,252585.0,138.13,138.53,137.72,137.91,252585.0
2022-05-09 11:10:00,137.85,138.26,137.72,137.75,210836.0,137.85,138.26,137.72,137.75,210836.0
2022-05-09 11:20:00,137.72,137.76,136.55,137.14,357432.0,137.72,137.76,136.55,137.14,357432.0
2022-05-09 11:30:00,137.14,137.69,136.43,137.69,241197.0,137.14,137.69,136.43,137.69,241197.0
2022-05-09 11:40:00,137.68,138.4,137.25,138.23,183784.0,137.68,138.4,137.25,138.23,183784.0
2022-05-09 11:50:00,138.25,139.23,138.17,138.8,148006.0,138.25,139.23,138.17,138.8,148006.0
2022-05-09 12:00:00,138.81,139.59,137.92,138.93,183073.0,138.81,139.59,137.92,138.93,183073.0
2022-05-09 12:10:00,138.92,139.69,138.86,139.55,134716.0,138.92,139.69,138.86,139.55,134716.0
2022-05-09 12:20:00,139.44,139.68,138.7,139.02,110617.0,139.44,139.68,138.7,139.02,110617.0
2022-05-09 12:30:00,138.95,139.45,138.07,138.09,133992.0,138.95,139.45,138.07,138.09,133992.0
2022-05-09 12:40:00,138.1,138.22,137.45,137.64,129902.0,138.1,138.22,137.45,137.64,129902.0
2022-05-09 12:50:00,137.61,137.68,137.11,137.21,99596.0,137.61,137.68,137.11,137.21,99596.0
2022-05-09 13:00:00,137.28,137.29,136.64,136.68,144319.0,137.28,137.29,136.64,136.68,144319.0
2022-05-09 13:10:00,136.69,136.9,136.37,136.8,141358.0,136.69,136.9,136.37,136.8,141358.0
2022-05-09 13:20:00,136.65,137.23,136.31,136.99,149900.0,136.65,137.23,136.31,136.99,149900.0
2022-05-09 13:30:00,136.94,137.15,135.93,136.17,203499.0,136.94,137.15,135.93,136.17,203499.0
2022-05-09 13:40:00,136.12,137.28,136.09,136.52,139400.0,136.12,137.28,136.09,136.52,139400.0
2022-05-09 13:50:00,136.56,136.66,135.92,136.46,115544.0,136.56,136.66,135.92,136.46,115544.0
2022-05-09 14:00:00,136.43,136.87,136.3,136.45,126774.0,136.43,136.87,136.3,136.45,126774.0
2022-05-09 14:10:00,136.4,137.03,136.32,136.73,138374.0,136.4,137.03,136.32,136.73,138374.0
2022-05-09 14:20:00,136.75,136.76,135.75,136.09,175108.0,136.75,136.76,135.75,136.09,175108.0
2022-05-09 14:30:00,136.1,136.17,135.43,135.5,167791.0,136.1,136.17,135.43,135.5,167791.0
2022-05-09 14:40:00,135.47,135.87,135.2,135.22,154094.0,135.47,135.87,135.2,135.22,154094.0
2022-05-09 14:50:00,135.26,136.0,134.88,135.79,240717.0,135.26,136.0,134.88,135.79,240717.0
2022-05-09 15:00:00,135.82,136.42,135.62,135.87,210063.0,135.82,136.42,135.62,135.87,210063.0
2022-05-09 15:10:00,135.9,136.49,135.65,135.78,145394.0,135.9,136.49,135.65,135.78,145394.0
2022-05-09 15:20:00,135.78,135.78,134.86,135.09,235776.0,135.78,135.78,134.86,135.09,235776.0
2022-05-09 15:30:00,135.06,135.14,134.53,134.67,257575.0,135.06,135.14,134.53,134.67,257575.0
2022-05-09 15:40:00,134.61,134.64,133.03,133.11,405028.0,134.61,134.64,133.03,133.11,405028.0
2022-05-09 15:50:00,133.12,133.73,132.65,133.3,735281.0,133.12,133.73,132.65,133.3,735281.0
2022-05-10 09:30:00,136.76,137.84,135.38,136.03,581133.0,136.76,137.84,135.38,136.03,581133.0
2022-05-10 09:40:00,136.03,136.19,134.19,134.42,294240.0,136.03,136.19,134.19,134.42,294240.0
2022-05-10 09:50:00,134.45,137.13,134.23,136.93,319067.0,134.45,137.13,134.23,136.93,319067.0
2022-05-10 10:00:00,136.79,137.46,136.02,136.65,338103.0,136.79,137.46,136.02,136.65,338103.0
2022-05-10 10:10:00,136.67,137.25,136.17,136.69,230097.0,136.67,137.25,136.17,136.69,230097.0
2022-05-10 10:20:00,136.65,137.09,135.91,136.35,176966.0,136.65,137.09,135.91,136.35,176966.0
2022-05-10 10:30:00,136.28,136.31,134.66,134.68,210201.0,136.28,136.31,134.66,134.68,210201.0
2022-05-10 10:40:00,134.66,134.68,133.12,133.22,251025.0,134.66,134.68,133.12,133.22,251025.0
2022-05-10 10:50:00,133.24,133.24,132.5,132.64,336264.0,133.24,133.24,132.5,132.64,336264.0
2022-05-10 11:00:00,132.62,132.92,131.78,131.88,255493.0,132.62,132.92,131.78,131.88,255493.0
2022-05-10 11:10:00,131.86,132.15,130.72,132.06,362143.0,131.86,132.15,130.72,132.06,362143.0
2022-05-10 11:20:00,132.08,132.29,131.31,132.27,240836.0,132.08,132.29,131.31,132.27,240836.0
2022-05-10 11:30:00,132.26,133.64,131.8,133.55,283347.0,132.26,133.64,131.8,133.55,283347.0
2022-05-10 11:40:00,133.56,133.74,132.5,132.6,172403.0,133.56,133.74,132.5,132.6,172403.0
2022-05-10 11:50:00,132.52,132.98,131.71,132.61,164029.0,132.52,132.98,131.71,132.61,164029.0
2022-05-10 12:00:00,132.63,133.63,132.15,132.15,155190.0,132.63,133.63,132.15,132.15,155190.0
2022-05-10 12:10:00,132.13,132.69,131.75,131.81,160258.0,132.13,132.69,131.75,131.81,160258.0
2022-05-10 12:20:00,131.78,132.0,131.47,131.64,140873.0,131.78,132.0,131.47,131.64,140873.0
2022-05-10 12:30:00,131.56,131.87,130.39,130.44,207005.0,131.56,131.87,130.39,130.44,207005.0
2022-05-10 12:40:00,130.42,131.9,130.33,131.43,174005.0,130.42,131.9,130.33,131.43,174005.0
2022-05-10 12:50:00,131.41,131.47,130.66,130.77,168539.0,131.41,131.47,130.66,130.77,168539.0
2022-05-10 13:00:00,130.81,131.97,130.67,131.9,170826.0,130.81,131.97,130.67,131.9,170826.0
2022-05-10 13:10:00,131.78,132.05,131.18,131.4,157626.0,131.78,132.05,131.18,131.4,157626.0
2022-05-10 13:20:00,131.4,132.94,131.12,132.9,121421.0,131.4,132.94,131.12,132.9,121421.0
2022-05-10 13:30:00,132.95,133.77,132.89,133.55,136112.0,132.95,133.77,132.89,133.55,136112.0
2022-05-10 13:40:00,133.58,134.24,133.45,134.12,158960.0,133.58,134.24,133.45,134.12,158960.0
2022-05-10 13:50:00,134.12,134.74,133.65,134.7,177787.0,134.12,134.74,133.65,134.7,177787.0
2022-05-10 14:00:00,134.74,135.05,133.98,134.12,232939.0,134.74,135.05,133.98,134.12,232939.0
2022-05-10 14:10:00,134.09,134.91,133.65,134.17,137100.0,134.09,134.91,133.65,134.17,137100.0
2022-05-10 14:20:00,134.13,134.39,133.34,133.77,143532.0,134.13,134.39,133.34,133.77,143532.0
2022-05-10 14:30:00,133.79,134.14,133.53,133.7,102876.0,133.79,134.14,133.53,133.7,102876.0
2022-05-10 14:40:00,133.67,134.27,133.36,133.96,184722.0,133.67,134.27,133.36,133.96,184722.0
2022-05-10 14:50:00,133.88,134.34,133.34,133.9,146352.0,133.88,134.34,133.34,133.9,146352.0
2022-05-10 15:00:00,133.94,134.94,133.76,134.34,148078.0,133.94,134.94,133.76,134.34,148078.0
2022-05-10 15:10:00,134.29,134.76,134.13,134.42,141049.0,134.29,134.76,134.13,134.42,141049.0
2022-05-10 15:20:00,134.42,134.5,133.21,133.42,141077.0,134.42,134.5,133.21,133.42,141077.0
2022-05-10 15:30:00,133.36,133.49,132.9,133.01,157252.0,133.36,133.49,132.9,133.01,157252.0
2022-05-10 15:40:00,132.99,133.18,132.44,132.94,164969.0,132.99,133.18,132.44,132.94,164969.0
2022-05-10 15:50:00,132.88,133.08,132.67,132.95,405229.0,132.88,133.08,132.67,132.95,405229.0
2022-05-11 09:30:00,132.95,133.83,131.93,132.68,349956.0,132.95,133.83,131.93,132.68,349956.0
2022-05-11 09:40:00,132.53,135.9,132.01,135.58,345002.0,132.53,135.9,132.01,135.58,345002.0
2022-05-11 09:50:00,135.51,136.32,134.84,136.24,309615.0,135.51,136.32,134.84,136.24,309615.0
2022-05-11 10:00:00,136.15,136.86,135.59,135.94,267091.0,136.15,136.86,135.59,135.94,267091.0
2022-05-11 10:10:00,135.94,138.96,135.5,138.35,448958.0,135.94,138.96,135.5,138.35,448958.0
2022-05-11 10:20:00,138.34,138.8,137.22,137.53,432594.0,138.34,138.8,137.22,137.53,432594.0
2022-05-11 10:30:00,137.51,138.08,136.56,137.73,265762.0,137.51,138.08,136.56,137.73,265762.0
2022-05-11 10:40:00,137.65,138.26,136.88,137.23,208794.0,137.65,138.26,136.88,137.23,208794.0
2022-05-11 10:50:00,137.15,137.23,136.28,136.62,157024.0,137.15,137.23,136.28,136.62,157024.0
2022-05-11 11:00:00,136.66,136.67,135.42,135.75,148697.0,136.66,136.67,135.42,135.75,148697.0
2022-05-11 11:10:00,135.68,136.29,134.66,134.85,165144.0,135.68,136.29,134.66,134.85,165144.0
2022-05-11 11:20:00,134.8,135.73,134.76,135.59,163202.0,134.8,135.73,134.76,135.59,163202.0
2022-05-11 11:30:00,135.62,136.69,134.86,136.0,145097.0,135.62,136.69,134.86,136.0,145097.0
2022-05-11 11:40:00,135.95,136.24,135.08,135.34,124497.0,135.95,136.24,135.08,135.34,124497.0
2022-05-11 11:50:00,135.4,135.46,134.35,134.64,133099.0,135.4,135.46,134.35,134.64,133099.0
2022-05-11 12:00:00,134.61,134.68,133.93,134.04,86123.0,134.61,134.68,133.93,134.04,86123.0
2022-05-11 12:10:00,134.11,134.11,133.32,133.65,104888.0,134.11,134.11,133.32,133.65,104888.0
2022-05-11 12:20:00,133.67,134.5,132.91,133.06,153933.0,133.67,134.5,132.91,133.06,153933.0
2022-05-11 12:30:00,132.94,133.25,132.57,132.87,120978.0,132.94,133.25,132.57,132.87,120978.0
2022-05-11 12:40:00,132.84,133.38,132.59,133.1,106842.0,132.84,133.38,132.59,133.1,106842.0
2022-05-11 12:50:00,133.07,133.09,132.23,132.43,87094.0,133.07,133.09,132.23,132.43,87094.0
2022-05-11 13:00:00,132.42,132.54,131.85,131.9,113978.0,132.42,132.54,131.85,131.9,113978.0
2022-05-11 13:10:00,131.92,132.13,131.56,131.56,95191.0,131.92,132.13,131.56,131.56,95191.0
2022-05-11 13:20:00,131.55,132.0,131.05,131.27,218228.0,131.55,132.0,131.05,131.27,218228.0
2022-05-11 13:30:00,131.21,131.69,130.85,130.89,86316.0,131.21,131.69,130.85,130.89,86316.0
2022-05-11 13:40:00,130.86,131.06,130.42,130.74,154125.0,130.86,131.06,130.42,130.74,154125.0
2022-05-11 13:50:00,130.66,130.76,129.52,129.81,379171.0,130.66,130.76,129.52,129.81,379171.0
2022-05-11 14:00:00,129.88,130.9,129.85,130.38,175743.0,129.88,130.9,129.85,130.38,175743.0
2022-05-11 14:10:00,130.32,130.96,130.16,130.79,114443.0,130.32,130.96,130.16,130.79,114443.0
2022-05-11 14:20:00,130.73,131.67,130.25,131.28,100369.0,130.73,131.67,130.25,131.28,100369.0
2022-05-11 14:30:00,131.27,131.8,130.88,131.64,112752.0,131.27,131.8,130.88,131.64,112752.0
2022-05-11 14:40:00,131.61,132.17,131.14,131.35,145613.0,131.61,132.17,131.14,131.35,145613.0
2022-05-11 14:50:00,131.43,131.44,130.82,131.14,123236.0,131.43,131.44,130.82,131.14,123236.0
2022-05-11 15:00:00,131.14,131.18,130.66,130.94,99675.0,131.14,131.18,130.66,130.94,99675.0
2022-05-11 15:10:00,130.94,130.98,130.19,130.37,171847.0,130.94,130.98,130.19,130.37,171847.0
2022-05-11 15:20:00,130.29,130.85,130.15,130.55,97211.0,130.29,130.85,130.15,130.55,97211.0
2022-05-11 15:30:00,130.61,130.89,129.93,129.99,180386.0,130.61,130.89,129.93,129.99,180386.0
2022-05-11 15:40:00,130.0,130.18,129.39,129.39,239482.0,130.0,130.18,129.39,129.39,239482.0
2022-05-11 15:50:00,129.44,129.59,129.11,129.52,523251.0,129.44,129.59,129.11,129.52,523251.0
2022-05-12 09:30:00,126.89,127.59,124.84,124.91,636075.0,126.89,127.59,124.84,124.91,636075.0
2022-05-12 09:40:00,124.98,125.84,123.67,124.95,493397.0,124.98,125.84,123.67,124.95,493397.0
2022-05-12 09:50:00,124.89,125.34,123.45,123.87,432412.0,124.89,125.34,123.45,123.87,432412.0
2022-05-12 10:00:00,123.76,126.28,122.78,126.16,493398.0,123.76,126.28,122.78,126.16,493398.0
2022-05-12 10:10:00,126.12,127.35,125.87,127.05,447546.0,126.12,127.35,125.87,127.05,447546.0
2022-05-12 10:20:00,127.11,128.53,126.71,127.0,421559.0,127.11,128.53,126.71,127.0,421559.0
2022-05-12 10:30:00,126.98,128.03,125.7,126.72,339309.0,126.98,128.03,125.7,126.72,339309.0
2022-05-12 10:40:00,126.87,126.87,125.31,125.57,334384.0,126.87,126.87,125.31,125.57,334384.0
2022-05-12 10:50:00,125.59,127.46,125.57,127.14,272449.0,125.59,127.46,125.57,127.14,272449.0
2022-05-12 11:00:00,127.17,128.14,126.49,128.14,224899.0,127.17,128.14,126.49,128.14,224899.0
2022-05-12 11:10:00,128.16,128.32,126.55,126.91,210465.0,128.16,128.32,126.55,126.91,210465.0
2022-05-12 11:20:00,126.92,127.06,126.02,126.34,213451.0,126.92,127.06,126.02,126.34,213451.0
2022-05-12 11:30:00,126.34,126.69,125.16,125.82,186306.0,126.34,126.69,125.16,125.82,186306.0
2022-05-12 11:40:00,125.86,125.89,124.4,124.59,202482.0,125.86,125.89,124.4,124.59,202482.0
2022-05-12 11:50:00,124.52,124.52,123.55,123.8,236100.0,124.52,124.52,123.55,123.8,236100.0
2022-05-12 12:00:00,123.79,123.98,123.26,123.9,193879.0,123.79,123.98,123.26,123.9,193879.0
2022-05-12 12:10:00,123.82,124.03,123.17,123.58,232205.0,123.82,124.03,123.17,123.58,232205.0
2022-05-12 12:20:00,123.64,124.79,123.4,124.51,295723.0,123.64,124.79,123.4,124.51,295723.0
2022-05-12 12:30:00,124.53,125.26,124.1,124.18,232606.0,124.53,125.26,124.1,124.18,232606.0
2022-05-12 12:40:00,124.2,125.56,123.57,124.88,229331.0,124.2,125.56,123.57,124.88,229331.0
2022-05-12 12:50:00,124.9,125.1,124.06,124.06,105922.0,124.9,125.1,124.06,124.06,105922.0
2022-05-12 13:00:00,124.13,124.58,123.54,123.88,130955.0,124.13,124.58,123.54,123.88,130955.0
2022-05-12 13:10:00,123.87,124.42,123.59,123.7,159948.0,123.87,124.42,123.59,123.7,159948.0
2022-05-12 13:20:00,123.78,124.06,123.25,123.6,146644.0,123.78,124.06,123.25,123.6,146644.0
2022-05-12 13:30:00,123.63,123.9,122.67,122.83,182634.0,123.63,123.9,122.67,122.83,182634.0
2022-05-12 13:40:00,122.82,122.86,121.93,121.93,260514.0,122.82,122.86,121.93,121.93,260514.0
2022-05-12 13:50:00,121.95,122.25,121.5,121.98,273189.0,121.95,122.25,121.5,121.98,273189.0
2022-05-12 14:00:00,121.97,122.42,121.45,121.49,180929.0,121.97,122.42,121.45,121.49,180929.0
2022-05-12 14:10:00,121.49,121.7,121.0,121.58,328535.0,121.49,121.7,121.0,121.58,328535.0
2022-05-12 14:20:00,121.47,121.83,120.84,121.53,298519.0,121.47,121.83,120.84,121.53,298519.0
2022-05-12 14:30:00,121.5,121.68,120.35,120.39,265868.0,121.5,121.68,120.35,120.39,265868.0
2022-05-12 14:40:00,120.36,121.04,120.28,120.75,268733.0,120.36,121.04,120.28,120.75,268733.0
2022-05-12 14:50:00,120.75,120.98,120.43,120.53,166755.0,120.75,120.98,120.43,120.53,166755.0
2022-05-12 15:00:00,120.51,121.13,120.36,120.81,216614.0,120.51,121.13,120.36,120.81,216614.0
2022-05-12 15:10:00,120.8,121.44,120.28,121.22,288132.0,120.8,121.44,120.28,121.22,288132.0
2022-05-12 15:20:00,121.22,122.21,121.18,121.42,459005.0,121.22,122.21,121.18,121.42,459005.0
2022-05-12 15:30:00,121.37,122.09,121.36,121.94,372411.0,121.37,122.09,121.36,121.94,372411.0
2022-05-12 15:40:00,121.95,122.42,121.7,121.8,329852.0,121.95,122.42,121.7,121.8,329852.0
2022-05-12 15:50:00,121.87,123.23,121.86,123.14,628837.0,121.87,123.23,121.86,123.14,628837.0
2022-05-13 09:30:00,124.98,127.77,124.69,126.64,792273.0,124.98,127.77,124.69,126.64,792273.0
2022-05-13 09:40:00,126.7,128.7,126.57,128.21,476133.0,126.7,128.7,126.57,128.21,476133.0
2022-05-13 09:50:00,128.26,129.14,127.88,128.14,329744.0,128.26,129.14,127.88,128.14,329744.0
2022-05-13 10:00:00,128.16,129.14,127.96,128.91,255715.0,128.16,129.14,127.96,128.91,255715.0
2022-05-13 10:10:00,128.9,129.33,128.02,128.28,212202.0,128.9,129.33,128.02,128.28,212202.0
2022-05-13 10:20:00,128.32,129.4,128.15,129.16,204270.0,128.32,129.4,128.15,129.16,204270.0
2022-05-13 10:30:00,129.22,129.98,128.86,129.14,302273.0,129.22,129.98,128.86,129.14,302273.0
2022-05-13 10:40:00,129.15,129.22,128.06,128.24,176394.0,129.15,129.22,128.06,128.24,176394.0
2022-05-13 10:50:00,128.21,128.9,127.91,128.35,162008.0,128.21,128.9,127.91,128.35,162008.0
2022-05-13 11:00:00,128.34,129.12,128.01,128.96,105975.0,128.34,129.12,128.01,128.96,105975.0
2022-05-13 11:10:00,128.98,129.6,128.91,129.29,156286.0,128.98,129.6,128.91,129.29,156286.0
2022-05-13 11:20:00,129.34,129.89,129.3,129.84,123795.0,129.34,129.89,129.3,129.84,123795.0
2022-05-13 11:30:00,129.86,129.93,129.17,129.45,123477.0,129.86,129.93,129.17,129.45,123477.0
2022-05-13 11:40:00,129.4,129.61,129.08,129.33,108299.0,129.4,129.61,129.08,129.33,108299.0
2022-05-13 11:50:00,129.3,129.88,129.19,129.59,111815.0,129.3,129.88,129.19,129.59,111815.0
2022-05-13 12:00:00,129.65,130.35,129.6,130.35,187200.0,129.65,130.35,129.6,130.35,187200.0
2022-05-13 12:10:00,130.36,130.76,130.33,130.35,155066.0,130.36,130.76,130.33,130.35,155066.0
2022-05-13 12:20:00,130.34,130.36,130.04,130.24,126541.0,130.34,130.36,130.04,130.24,126541.0
2022-05-13 12:30:00,130.27,130.8,130.26,130.51,100684.0,130.27,130.8,130.26,130.51,100684.0
2022-05-13 12:40:00,130.5,130.78,123.5,123.63,1510873.0,130.5,130.78,123.5,123.63,1510873.0
2022-05-13 12:50:00,123.55,127.47,123.28,125.93,1845356.0,123.55,127.47,123.28,125.93,1845356.0
2022-05-13 13:00:00,125.92,126.41,125.16,125.44,750460.0,125.92,126.41,125.16,125.44,750460.0
2022-05-13 13:10:00,125.4,125.57,123.36,123.54,750195.0,125.4,125.57,123.36,123.54,750195.0
2022-05-13 13:20:00,123.53,124.56,122.38,124.51,1091917.0,123.53,124.56,122.38,124.51,1091917.0
2022-05-13 13:30:00,124.52,124.53,123.5,123.9,527554.0,124.52,124.53,123.5,123.9,527554.0
2022-05-13 13:40:00,123.92,124.93,123.03,124.87,513453.0,123.92,124.93,123.03,124.87,513453.0
2022-05-13 13:50:00,124.87,124.9,124.27,124.54,290766.0,124.87,124.9,124.27,124.54,290766.0
2022-05-13 14:00:00,124.51,125.95,123.56,125.47,856660.0,124.51,125.95,123.56,125.47,856660.0
2022-05-13 14:10:00,125.51,125.55,124.49,125.44,462611.0,125.51,125.55,124.49,125.44,462611.0
2022-05-13 14:20:00,125.56,125.58,124.5,124.94,298032.0,125.56,125.58,124.5,124.94,298032.0
2022-05-13 14:30:00,124.96,125.67,124.82,125.01,286220.0,124.96,125.67,124.82,125.01,286220.0
2022-05-13 14:40:00,125.01,125.96,124.85,125.87,303487.0,125.01,125.96,124.85,125.87,303487.0
2022-05-13 14:50:00,125.82,127.05,125.76,127.05,384573.0,125.82,127.05,125.76,127.05,384573.0
2022-05-13 15:00:00,127.05,127.22,126.51,126.92,275736.0,127.05,127.22,126.51,126.92,275736.0
2022-05-13 15:10:00,126.94,127.6,126.93,127.38,285722.0,126.94,127.6,126.93,127.38,285722.0
2022-05-13 15:20:00,127.38,127.46,127.1,127.45,257893.0,127.38,127.46,127.1,127.45,257893.0
2022-05-13 15:30:00,127.42,127.57,126.41,126.8,324262.0,127.42,127.57,126.41,126.8,324262.0
2022-05-13 15:40:00,126.83,127.24,126.71,127.12,270433.0,126.83,127.24,126.71,127.12,270433.0
2022-05-13 15:50:00,127.14,127.32,126.73,127.23,518531.0,127.14,127.32,126.73,127.23,518531.0
2022-05-16 09:30:00,127.05,129.76,126.35,129.75,475256.0,127.05,129.76,126.35,129.75,475256.0
2022-05-16 09:40:00,129.76,131.13,128.38,128.65,487625.0,129.76,131.13,128.38,128.65,487625.0
2022-05-16 09:50:00,128.65,130.22,128.33,128.84,291598.0,128.65,130.22,128.33,128.84,291598.0
2022-05-16 10:00:00,128.74,128.97,127.37,128.92,230166.0,128.74,128.97,127.37,128.92,230166.0
2022-05-16 10:10:00,128.95,129.62,128.28,128.59,251689.0,128.95,129.62,128.28,128.59,251689.0
2022-05-16 10:20:00,128.68,129.19,128.06,129.01,218483.0,128.68,129.19,128.06,129.01,218483.0
2022-05-16 10:30:00,128.98,129.07,127.49,127.68,168314.0,128.98,129.07,127.49,127.68,168314.0
2022-05-16 10:40:00,127.65,127.7,126.59,126.83,143671.0,127.65,127.7,126.59,126.83,143671.0
2022-05-16 10:50:00,126.9,127.08,126.21,126.33,158351.0,126.9,127.08,126.21,126.33,158351.0
2022-05-16 11:00:00,126.28,126.48,125.79,126.33,194906.0,126.28,126.48,125.79,126.33,194906.0
2022-05-16 11:10:00,126.25,126.87,125.95,126.51,168040.0,126.25,126.87,125.95,126.51,168040.0
2022-05-16 11:20:00,126.48,126.53,125.73,125.92,117169.0,126.48,126.53,125.73,125.92,117169.0
2022-05-16 11:30:00,126.01,126.4,125.23,126.2,174074.0,126.01,126.4,125.23,126.2,174074.0
2022-05-16 11:40:00,126.23,126.66,125.76,126.39,149067.0,126.23,126.66,125.76,126.39,149067.0
2022-05-16 11:50:00,126.42,127.22,126.1,126.85,206922.0,126.42,127.22,126.1,126.85,206922.0
2022-05-16 12:00:00,126.85,127.12,126.29,126.39,149119.0,126.85,127.12,126.29,126.39,149119.0
2022-05-16 12:10:00,126.4,126.43,125.88,126.24,107858.0,126.4,126.43,125.88,126.24,107858.0
2022-05-16 12:20:00,126.16,126.2,125.68,125.86,74017.0,126.16,126.2,125.68,125.86,74017.0
2022-05-16 12:30:00,125.86,126.18,125.45,125.48,123813.0,125.86,126.18,125.45,125.48,123813.0
2022-05-16 12:40:00,125.52,125.95,125.29,125.93,83093.0,125.52,125.95,125.29,125.93,83093.0
2022-05-16 12:50:00,125.96,126.04,125.28,125.49,94164.0,125.96,126.04,125.28,125.49,94164.0
2022-05-16 13:00:00,125.46,125.91,125.21,125.89,101768.0,125.46,125.91,125.21,125.89,101768.0
2022-05-16 13:10:00,125.86,126.25,125.4,125.41,114149.0,125.86,126.25,125.4,125.41,114149.0
2022-05-16 13:20:00,125.41,126.36,125.41,126.27,77435.0,125.41,126.36,125.41,126.27,77435.0
2022-05-16 13:30:00,126.31,126.55,125.81,125.95,91283.0,126.31,126.55,125.81,125.95,91283.0
2022-05-16 13:40:00,125.92,126.3,125.69,125.85,91195.0,125.92,126.3,125.69,125.85,91195.0
2022-05-16 13:50:00,125.86,125.99,125.57,125.63,49897.0,125.86,125.99,125.57,125.63,49897.0
2022-05-16 14:00:00,125.61,126.29,125.32,126.25,122233.0,125.61,126.29,125.32,126.25,122233.0
2022-05-16 14:10:00,126.23,126.32,125.93,126.16,125042.0,126.23,126.32,125.93,126.16,125042.0
2022-05-16 14:20:00,126.17,126.91,126.16,126.75,184155.0,126.17,126.91,126.16,126.75,184155.0
2022-05-16 14:30:00,126.75,126.96,126.56,126.71,81015.0,126.75,126.96,126.56,126.71,81015.0
2022-05-16 14:40:00,126.78,127.16,126.45,126.52,88427.0,126.78,127.16,126.45,126.52,88427.0
2022-05-16 14:50:00,126.55,126.58,126.21,126.44,74905.0,126.55,126.58,126.21,126.44,74905.0
2022-05-16 15:00:00,126.44,126.63,126.25,126.32,127356.0,126.44,126.63,126.25,126.32,127356.0
2022-05-16 15:10:00,126.27,126.3,125.74,125.91,179817.0,126.27,126.3,125.74,125.91,179817.0
2022-05-16 15:20:00,125.86,125.88,125.59,125.82,80649.0,125.86,125.88,125.59,125.82,80649.0
2022-05-16 15:30:00,125.82,125.83,125.22,125.39,116767.0,125.82,125.83,125.22,125.39,116767.0
2022-05-16 15:40:00,125.4,125.5,122.35,123.52,1359712.0,125.4,125.5,122.35,123.52,1359712.0
2022-05-16 15:50:00,123.52,124.18,123.52,124.08,649176.0,123.52,124.18,123.52,124.08,649176.0
2022-05-17 09:30:00,126.91,129.29,126.0,128.29,691724.0,126.91,129.29,126.0,128.29,691724.0
2022-05-17 09:40:00,128.4,130.2,128.16,128.36,417215.0,128.4,130.2,128.16,128.36,417215.0
2022-05-17 09:50:00,128.36,128.94,127.73,128.09,227795.0,128.36,128.94,127.73,128.09,227795.0
2022-05-17 10:00:00,128.06,128.72,127.28,127.41,155927.0,128.06,128.72,127.28,127.41,155927.0
2022-05-17 10:10:00,127.33,127.79,126.88,127.69,165099.0,127.33,127.79,126.88,127.69,165099.0
2022-05-17 10:20:00,127.67,127.87,126.7,126.8,167593.0,127.67,127.87,126.7,126.8,167593.0
2022-05-17 10:30:00,126.86,127.21,126.1,126.45,120949.0,126.86,127.21,126.1,126.45,120949.0
2022-05-17 10:40:00,126.46,126.5,125.79,126.37,152638.0,126.46,126.5,125.79,126.37,152638.0
2022-05-17 10:50:00,126.35,126.83,126.24,126.64,148703.0,126.35,126.83,126.24,126.64,148703.0
2022-05-17 11:00:00,126.6,127.22,126.51,127.12,156286.0,126.6,127.22,126.51,127.12,156286.0
2022-05-17 11:10:00,127.13,127.59,126.76,127.35,180913.0,127.13,127.59,126.76,127.35,180913.0
2022-05-17 11:20:00,127.35,128.19,127.11,128.02,104923.0,127.35,128.19,127.11,128.02,104923.0
2022-05-17 11:30:00,128.06,128.56,127.85,128.28,116833.0,128.06,128.56,127.85,128.28,116833.0
2022-05-17 11:40:00,128.35,128.62,128.08,128.3,133076.0,128.35,128.62,128.08,128.3,133076.0
2022-05-17 11:50:00,128.31,128.65,128.23,128.27,103039.0,128.31,128.65,128.23,128.27,103039.0
2022-05-17 12:00:00,128.3,128.46,127.9,128.21,102482.0,128.3,128.46,127.9,128.21,102482.0
2022-05-17 12:10:00,128.16,128.89,127.98,128.58,111210.0,128.16,128.89,127.98,128.58,111210.0
2022-05-17 12:20:00,128.53,129.05,128.53,128.92,91593.0,128.53,129.05,128.53,128.92,91593.0
2022-05-17 12:30:00,128.92,131.7,128.08,130.52,1343790.0,128.92,131.7,128.08,130.52,1343790.0
2022-05-17 12:40:00,130.54,130.89,130.06,130.15,344724.0,130.54,130.89,130.06,130.15,344724.0
2022-05-17 12:50:00,130.12,130.68,130.09,130.35,151126.0,130.12,130.68,130.09,130.35,151126.0
2022-05-17 13:00:00,130.32,130.98,129.82,130.81,253224.0,130.32,130.98,129.82,130.81,253224.0
2022-05-17 13:10:00,130.82,131.76,130.71,131.57,282687.0,130.82,131.76,130.71,131.57,282687.0
2022-05-17 13:20:00,131.59,131.86,131.09,131.1,192086.0,131.59,131.86,131.09,131.1,192086.0
2022-05-17 13:30:00,131.12,131.67,131.07,131.47,156242.0,131.12,131.67,131.07,131.47,156242.0
2022-05-17 13:40:00,131.47,131.65,131.09,131.49,132545.0,131.47,131.65,131.09,131.49,132545.0
2022-05-17 13:50:00,131.49,131.58,131.28,131.38,120111.0,131.49,131.58,131.28,131.38,120111.0
2022-05-17 14:00:00,131.4,132.69,131.0,132.59,308914.0,131.4,132.69,131.0,132.59,308914.0
2022-05-17 14:10:00,132.64,132.64,130.42,130.67,275594.0,132.64,132.64,130.42,130.67,275594.0
2022-05-17 14:20:00,130.65,131.0,129.91,130.72,221235.0,130.65,131.0,129.91,130.72,221235.0
2022-05-17 14:30:00,130.69,131.25,130.45,131.24,148808.0,130.69,131.25,130.45,131.24,148808.0
2022-05-17 14:40:00,131.22,132.34,131.19,132.28,192757.0,131.22,132.34,131.19,132.28,192757.0
2022-05-17 14:50:00,132.28,132.34,131.91,132.08,160486.0,132.28,132.34,131.91,132.08,160486.0
2022-05-17 15:00:00,132.05,132.65,132.03,132.43,146308.0,132.05,132.65,132.03,132.43,146308.0
2022-05-17 15:10:00,132.41,132.83,132.21,132.62,192745.0,132.41,132.83,132.21,132.62,192745.0
2022-05-17 15:20:00,132.62,132.8,132.29,132.4,173353.0,132.62,132.8,132.29,132.4,173353.0
2022-05-17 15:30:00,132.39,132.53,131.86,131.91,202386.0,132.39,132.53,131.86,131.91,202386.0
2022-05-17 15:40:00,131.91,132.2,131.44,131.65,273695.0,131.91,132.2,131.44,131.65,273695.0
2022-05-17 15:50:00,131.7,132.08,131.65,132.08,415122.0,131.7,132.08,131.65,132.08,415122.0
2022-05-18 09:30:00,130.34,131.25,129.51,130.76,394859.0,130.34,131.25,129.51,130.76,394859.0
2022-05-18 09:40:00,130.74,132.1,130.71,131.36,263745.0,130.74,132.1,130.71,131.36,263745.0
2022-05-18 09:50:00,131.29,131.44,129.92,130.23,209969.0,131.29,131.44,129.92,130.23,209969.0
2022-05-18 10:00:00,130.23,131.5,130.1,131.11,172917.0,130.23,131.5,130.1,131.11,172917.0
2022-05-18 10:10:00,131.09,131.57,130.7,131.0,141526.0,131.09,131.57,130.7,131.0,141526.0
2022-05-18 10:20:00,130.95,131.41,129.93,129.94,188333.0,130.95,131.41,129.93,129.94,188333.0
2022-05-18 10:30:00,129.94,130.26,129.3,129.63,200439.0,129.94,130.26,129.3,129.63,200439.0
2022-05-18 10:40:00,129.65,130.15,129.26,129.89,134609.0,129.65,130.15,129.26,129.89,134609.0
2022-05-18 10:50:00,129.94,130.17,129.42,130.01,132924.0,129.94,130.17,129.42,130.01,132924.0
2022-05-18 11:00:00,130.07,130.08,128.77,128.96,168459.0,130.07,130.08,128.77,128.96,168459.0
2022-05-18 11:10:00,128.93,128.95,128.2,128.28,87356.0,128.93,128.95,128.2,128.28,87356.0
2022-05-18 11:20:00,128.3,128.33,127.6,127.6,155539.0,128.3,128.33,127.6,127.6,155539.0
2022-05-18 11:30:00,127.72,128.15,127.45,127.84,131515.0,127.72,128.15,127.45,127.84,131515.0
2022-05-18 11:40:00,127.79,128.16,127.5,127.68,123604.0,127.79,128.16,127.5,127.68,123604.0
2022-05-18 11:50:00,127.69,127.82,127.05,127.13,130537.0,127.69,127.82,127.05,127.13,130537.0
2022-05-18 12:00:00,127.1,127.14,126.19,126.29,208826.0,127.1,127.14,126.19,126.29,208826.0
2022-05-18 12:10:00,126.3,127.2,126.15,126.89,144238.0,126.3,127.2,126.15,126.89,144238.0
2022-05-18 12:20:00,126.95,127.0,126.01,126.15,146074.0,126.95,127.0,126.01,126.15,146074.0
2022-05-18 12:30:00,126.12,126.47,125.8,126.44,140590.0,126.12,126.47,125.8,126.44,140590.0
2022-05-18 12:40:00,126.43,126.83,126.16,126.8,111492.0,126.43,126.83,126.16,126.8,111492.0
2022-05-18 12:50:00,126.8,127.17,126.73,127.04,134381.0,126.8,127.17,126.73,127.04,134381.0
2022-05-18 13:00:00,127.05,127.08,125.65,125.68,130692.0,127.05,127.08,125.65,125.68,130692.0
2022-05-18 13:10:00,125.67,125.77,125.27,125.43,130910.0,125.67,125.77,125.27,125.43,130910.0
2022-05-18 13:20:00,125.39,125.77,125.25,125.46,119116.0,125.39,125.77,125.25,125.46,119116.0
2022-05-18 13:30:00,125.48,125.69,125.27,125.6,118657.0,125.48,125.69,125.27,125.6,118657.0
2022-05-18 13:40:00,125.61,125.61,124.57,124.71,234747.0,125.61,125.61,124.57,124.71,234747.0
2022-05-18 13:50:00,124.72,124.98,124.64,124.92,142023.0,124.72,124.98,124.64,124.92,142023.0
2022-05-18 14:00:00,124.95,125.07,124.5,124.97,109894.0,124.95,125.07,124.5,124.97,109894.0
2022-05-18 14:10:00,124.98,125.09,124.4,124.98,135432.0,124.98,125.09,124.4,124.98,135432.0
2022-05-18 14:20:00,124.96,125.39,124.81,125.35,143423.0,124.96,125.39,124.81,125.35,143423.0
2022-05-18 14:30:00,125.36,125.38,124.37,124.67,138075.0,125.36,125.38,124.37,124.67,138075.0
2022-05-18 14:40:00,124.68,125.0,124.36,124.85,130736.0,124.68,125.0,124.36,124.85,130736.0
2022-05-18 14:50:00,124.83,125.21,124.76,124.95,173422.0,124.83,125.21,124.76,124.95,173422.0
2022-05-18 15:00:00,124.94,125.53,124.86,125.25,122768.0,124.94,125.53,124.86,125.25,122768.0
2022-05-18 15:10:00,125.25,125.53,125.08,125.28,110638.0,125.25,125.53,125.08,125.28,110638.0
2022-05-18 15:20:00,125.28,125.45,124.69,124.96,124576.0,125.28,125.45,124.69,124.96,124576.0
2022-05-18 15:30:00,124.93,125.84,124.82,125.66,192920.0,124.93,125.84,124.82,125.66,192920.0
2022-05-18 15:40:00,125.66,126.03,125.29,125.59,413453.0,125.66,126.03,125.29,125.59,413453.0
2022-05-18 15:50:00,125.57,125.84,125.1,125.59,523269.0,125.57,125.84,125.1,125.59,523269.0
2022-05-19 09:30:00,124.4,126.71,124.27,126.5,489159.0,124.4,126.71,124.27,126.5,489159.0
2022-05-19 09:40:00,126.6,126.6,123.7,124.03,230976.0,126.6,126.6,123.7,124.03,230976.0
2022-05-19 09:50:00,123.92,125.51,123.74,124.91,226967.0,123.92,125.51,123.74,124.91,226967.0
2022-05-19 10:00:00,124.87,125.92,124.38,125.22,240745.0,124.87,125.92,124.38,125.22,240745.0
2022-05-19 10:10:00,125.23,126.54,125.08,126.22,237921.0,125.23,126.54,125.08,126.22,237921.0
2022-05-19 10:20:00,126.18,126.98,125.3,125.66,226140.0,126.18,126.98,125.3,125.66,226140.0
2022-05-19 10:30:00,125.53,126.13,124.7,125.15,182937.0,125.53,126.13,124.7,125.15,182937.0
2022-05-19 10:40:00,125.15,125.2,124.45,124.77,162127.0,125.15,125.2,124.45,124.77,162127.0
2022-05-19 10:50:00,124.81,126.12,124.56,125.47,160761.0,124.81,126.12,124.56,125.47,160761.0
2022-05-19 11:00:00,125.52,126.05,125.13,126.03,99560.0,125.52,126.05,125.13,126.03,99560.0
2022-05-19 11:10:00,125.96,126.56,125.63,125.98,128425.0,125.96,126.56,125.63,125.98,128425.0
2022-05-19 11:20:00,125.95,126.54,125.68,126.14,96769.0,125.95,126.54,125.68,126.14,96769.0
2022-05-19 11:30:00,126.26,127.31,125.98,127.15,133318.0,126.26,127.31,125.98,127.15,133318.0
2022-05-19 11:40:00,127.19,128.06,127.18,127.94,216243.0,127.19,128.06,127.18,127.94,216243.0
2022-05-19 11:50:00,128.0,128.03,126.97,127.52,194644.0,128.0,128.03,126.97,127.52,194644.0
2022-05-19 12:00:00,127.54,127.92,127.28,127.92,101883.0,127.54,127.92,127.28,127.92,101883.0
2022-05-19 12:10:00,127.95,128.13,127.55,127.56,129456.0,127.95,128.13,127.55,127.56,129456.0
2022-05-19 12:20:00,127.56,127.66,126.85,127.59,122462.0,127.56,127.66,126.85,127.59,122462.0
2022-05-19 12:30:00,127.6,127.63,126.75,126.88,130053.0,127.6,127.63,126.75,126.88,130053.0
2022-05-19 12:40:00,126.83,126.91,126.22,126.31,128801.0,126.83,126.91,126.22,126.31,128801.0
2022-05-19 12:50:00,126.4,126.78,126.19,126.69,66480.0,126.4,126.78,126.19,126.69,66480.0
2022-05-19 13:00:00,126.71,127.01,126.28,126.67,90380.0,126.71,127.01,126.28,126.67,90380.0
2022-05-19 13:10:00,126.73,126.73,125.72,126.3,157923.0,126.73,126.73,125.72,126.3,157923.0
2022-05-19 13:20:00,126.31,126.65,126.06,126.27,62814.0,126.31,126.65,126.06,126.27,62814.0
2022-05-19 13:30:00,126.35,126.8,126.13,126.66,87252.0,126.35,126.8,126.13,126.66,87252.0
2022-05-19 13:40:00,126.62,126.77,125.68,125.69,111902.0,126.62,126.77,125.68,125.69,111902.0
2022-05-19 13:50:00,125.73,127.75,125.66,127.46,93449.0,125.73,127.75,125.66,127.46,93449.0
2022-05-19 14:00:00,127.49,127.52,126.59,126.98,101752.0,127.49,127.52,126.59,126.98,101752.0
2022-05-19 14:10:00,127.03,127.23,126.67,126.8,61769.0,127.03,127.23,126.67,126.8,61769.0
2022-05-19 14:20:00,126.78,127.41,126.67,127.22,92165.0,126.78,127.41,126.67,127.22,92165.0
2022-05-19 14:30:00,127.22,127.94,126.94,127.46,95563.0,127.22,127.94,126.94,127.46,95563.0
2022-05-19 14:40:00,127.45,128.02,126.99,127.99,125082.0,127.45,128.02,126.99,127.99,125082.0
2022-05-19 14:50:00,128.08,128.18,127.45,127.86,122193.0,128.08,128.18,127.45,127.86,122193.0
2022-05-19 15:00:00,127.87,128.4,127.74,127.97,157436.0,127.87,128.4,127.74,127.97,157436.0
2022-05-19 15:10:00,127.98,128.02,127.2,127.41,170628.0,127.98,128.02,127.2,127.41,170628.0
2022-05-19 15:20:00,127.44,127.6,126.82,126.99,89632.0,127.44,127.6,126.82,126.99,89632.0
2022-05-19 15:30:00,126.98,127.3,126.92,127.03,109555.0,126.98,127.3,126.92,127.03,109555.0
2022-05-19 15:40:00,127.04,127.67,126.94,127.36,163100.0,127.04,127.67,126.94,127.36,163100.0
2022-05-19 15:50:00,127.47,127.53,126.92,127.07,368227.0,127.47,127.53,126.92,127.07,368227.0
2022-05-20 09:30:00,128.6,128.85,124.2,124.88,815405.0,128.6,128.85,124.2,124.88,815405.0
2022-05-20 09:40:00,124.81,125.01,123.35,123.69,545934.0,124.81,125.01,123.35,123.69,545934.0
2022-05-20 09:50:00,123.72,124.09,123.2,123.35,295100.0,123.72,124.09,123.2,123.35,295100.0
2022-05-20 10:00:00,123.32,123.99,122.8,123.19,379617.0,123.32,123.99,122.8,123.19,379617.0
2022-05-20 10:10:00,123.15,123.87,122.78,123.45,236338.0,123.15,123.87,122.78,123.45,236338.0
2022-05-20 10:20:00,123.37,123.98,122.94,123.75,185852.0,123.37,123.98,122.94,123.75,185852.0
2022-05-20 10:30:00,123.68,123.87,123.02,123.13,166262.0,123.68,123.87,123.02,123.13,166262.0
2022-05-20 10:40:00,123.15,123.25,122.44,122.51,276444.0,123.15,123.25,122.44,122.51,276444.0
2022-05-20 10:50:00,122.5,122.54,121.61,121.66,384804.0,122.5,122.54,121.61,121.66,384804.0
2022-05-20 11:00:00,121.65,121.98,121.18,121.3,203431.0,121.65,121.98,121.18,121.3,203431.0
2022-05-20 11:10:00,121.3,121.38,120.51,120.82,288366.0,121.3,121.38,120.51,120.82,288366.0
2022-05-20 11:20:00,120.9,121.24,120.2,120.95,349774.0,120.9,121.24,120.2,120.95,349774.0
2022-05-20 11:30:00,120.95,121.27,120.53,120.74,227674.0,120.95,121.27,120.53,120.74,227674.0
2022-05-20 11:40:00,120.76,121.19,120.32,120.5,197419.0,120.76,121.19,120.32,120.5,197419.0
2022-05-20 11:50:00,120.53,120.95,120.24,120.26,190547.0,120.53,120.95,120.24,120.26,190547.0
2022-05-20 12:00:00,120.26,120.61,119.6,119.61,373240.0,120.26,120.61,119.6,119.61,373240.0
2022-05-20 12:10:00,119.6,119.75,119.18,119.23,259799.0,119.6,119.75,119.18,119.23,259799.0
2022-05-20 12:20:00,119.21,119.31,118.66,118.87,372164.0,119.21,119.31,118.66,118.87,372164.0
2022-05-20 12:30:00,118.87,119.1,118.47,118.67,264365.0,118.87,119.1,118.47,118.67,264365.0
2022-05-20 12:40:00,118.65,118.89,118.07,118.87,255985.0,118.65,118.89,118.07,118.87,255985.0
2022-05-20 12:50:00,118.88,118.94,118.14,118.27,233356.0,118.88,118.94,118.14,118.27,233356.0
2022-05-20 13:00:00,118.24,118.3,117.67,117.9,275004.0,118.24,118.3,117.67,117.9,275004.0
2022-05-20 13:10:00,117.92,118.2,117.81,118.1,343123.0,117.92,118.2,117.81,118.1,343123.0
2022-05-20 13:20:00,118.12,118.21,117.08,117.26,278579.0,118.12,118.21,117.08,117.26,278579.0
2022-05-20 13:30:00,117.26,118.98,117.24,118.42,344097.0,117.26,118.98,117.24,118.42,344097.0
2022-05-20 13:40:00,118.36,119.07,118.29,118.51,250711.0,118.36,119.07,118.29,118.51,250711.0
2022-05-20 13:50:00,118.44,118.85,118.19,118.72,210949.0,118.44,118.85,118.19,118.72,210949.0
2022-05-20 14:00:00,118.75,118.82,117.67,117.93,251861.0,118.75,118.82,117.67,117.93,251861.0
2022-05-20 14:10:00,117.95,118.26,117.67,117.82,191061.0,117.95,118.26,117.67,117.82,191061.0
2022-05-20 14:20:00,117.71,118.03,117.54,117.99,184261.0,117.71,118.03,117.54,117.99,184261.0
2022-05-20 14:30:00,117.91,118.13,117.55,117.69,158428.0,117.91,118.13,117.55,117.69,158428.0
2022-05-20 14:40:00,117.66,118.23,117.57,118.1,201913.0,117.66,118.23,117.57,118.1,201913.0
2022-05-20 14:50:00,118.12,118.98,117.94,118.41,266157.0,118.12,118.98,117.94,118.41,266157.0
2022-05-20 15:00:00,118.45,118.71,117.61,117.77,306160.0,118.45,118.71,117.61,117.77,306160.0
2022-05-20 15:10:00,117.77,118.18,117.45,118.11,292882.0,117.77,118.18,117.45,118.11,292882.0
2022-05-20 15:20:00,118.13,119.25,117.95,119.25,377178.0,118.13,119.25,117.95,119.25,377178.0
2022-05-20 15:30:00,119.25,120.58,118.93,120.48,600119.0,119.25,120.58,118.93,120.48,600119.0
2022-05-20 15:40:00,120.49,121.23,120.07,120.5,563203.0,120.49,121.23,120.07,120.5,563203.0
2022-05-20 15:50:00,120.54,120.98,120.39,120.88,635889.0,120.54,120.98,120.39,120.88,635889.0
2022-05-23 09:30:00,121.7,123.73,121.32,121.66,624195.0,121.7,123.73,121.32,121.66,624195.0
2022-05-23 09:40:00,121.68,123.34,121.19,122.65,305064.0,121.68,123.34,121.19,122.65,305064.0
2022-05-23 09:50:00,122.59,122.94,120.87,120.94,311009.0,122.59,122.94,120.87,120.94,311009.0
2022-05-23 10:00:00,121.01,121.36,120.34,120.93,243251.0,121.01,121.36,120.34,120.93,243251.0
2022-05-23 10:10:00,121.02,122.56,120.86,122.4,238539.0,121.02,122.56,120.86,122.4,238539.0
2022-05-23 10:20:00,122.31,123.24,122.01,123.24,217990.0,122.31,123.24,122.01,123.24,217990.0
2022-05-23 10:30:00,123.28,123.47,122.39,122.68,218668.0,123.28,123.47,122.39,122.68,218668.0
2022-05-23 10:40:00,122.67,122.82,121.65,121.93,144163.0,122.67,122.82,121.65,121.93,144163.0
2022-05-23 10:50:00,121.86,122.31,121.2,122.29,133268.0,121.86,122.31,121.2,122.29,133268.0
2022-05-23 11:00:00,122.27,123.1,121.85,122.69,140629.0,122.27,123.1,121.85,122.69,140629.0
2022-05-23 11:10:00,122.65,123.48,122.26,123.05,209217.0,122.65,123.48,122.26,123.05,209217.0
2022-05-23 11:20:00,123.01,123.66,122.84,123.58,160114.0,123.01,123.66,122.84,123.58,160114.0
2022-05-23 11:30:00,123.65,123.93,123.47,123.86,181284.0,123.65,123.93,123.47,123.86,181284.0
2022-05-23 11:40:00,123.81,123.95,123.26,123.47,113649.0,123.81,123.95,123.26,123.47,113649.0
2022-05-23 11:50:00,123.47,123.68,123.25,123.39,109334.0,123.47,123.68,123.25,123.39,109334.0
2022-05-23 12:00:00,123.42,124.13,123.23,123.99,135801.0,123.42,124.13,123.23,123.99,135801.0
2022-05-23 12:10:00,123.98,124.04,123.2,123.33,118632.0,123.98,124.04,123.2,123.33,118632.0
2022-05-23 12:20:00,123.33,124.04,123.33,123.56,110553.0,123.33,124.04,123.33,123.56,110553.0
2022-05-23 12:30:00,123.57,123.83,123.36,123.77,68760.0,123.57,123.83,123.36,123.77,68760.0
2022-05-23 12:40:00,123.78,123.79,123.31,123.35,85426.0,123.78,123.79,123.31,123.35,85426.0
2022-05-23 12:50:00,123.38,123.64,123.19,123.61,71132.0,123.38,123.64,123.19,123.61,71132.0
2022-05-23 13:00:00,123.61,123.65,123.25,123.46,48209.0,123.61,123.65,123.25,123.46,48209.0
2022-05-23 13:10:00,123.41,123.73,123.05,123.25,72137.0,123.41,123.73,123.05,123.25,72137.0
2022-05-23 13:20:00,123.17,123.38,122.79,123.32,94016.0,123.17,123.38,122.79,123.32,94016.0
2022-05-23 13:30:00,123.34,124.23,123.26,124.08,125165.0,123.34,124.23,123.26,124.08,125165.0
2022-05-23 13:40:00,124.07,124.48,124.02,124.29,118929.0,124.07,124.48,124.02,124.29,118929.0
2022-05-23 13:50:00,124.29,124.3,123.87,124.11,73822.0,124.29,124.3,123.87,124.11,73822.0
2022-05-23 14:00:00,124.16,124.3,123.76,123.84,62430.0,124.16,124.3,123.76,123.84,62430.0
2022-05-23 14:10:00,123.86,124.2,123.86,124.09,78351.0,123.86,124.2,123.86,124.09,78351.0
2022-05-23 14:20:00,124.07,124.22,123.66,123.79,64776.0,124.07,124.22,123.66,123.79,64776.0
2022-05-23 14:30:00,123.79,123.96,123.56,123.69,67786.0,123.79,123.96,123.56,123.69,67786.0
2022-05-23 14:40:00,123.69,124.08,123.49,123.84,93586.0,123.69,124.08,123.49,123.84,93586.0
2022-05-23 14:50:00,123.81,123.97,123.61,123.78,62670.0,123.81,123.97,123.61,123.78,62670.0
2022-05-23 15:00:00,123.83,124.32,123.81,124.3,103265.0,123.83,124.32,123.81,124.3,103265.0
2022-05-23 15:10:00,124.32,124.34,123.5,123.58,80645.0,124.32,124.34,123.5,123.58,80645.0
2022-05-23 15:20:00,123.62,123.75,123.25,123.53,107678.0,123.62,123.75,123.25,123.53,107678.0
2022-05-23 15:30:00,123.49,123.7,123.3,123.36,151869.0,123.49,123.7,123.3,123.36,151869.0
2022-05-23 15:40:00,123.34,123.47,123.03,123.15,151685.0,123.34,123.47,123.03,123.15,151685.0
2022-05-23 15:50:00,123.14,124.16,123.08,124.12,347924.0,123.14,124.16,123.08,124.12,347924.0
2022-05-24 09:30:00,122.44,122.7,120.22,120.4,397684.0,122.44,122.7,120.22,120.4,397684.0
2022-05-24 09:40:00,120.39,120.76,119.55,119.9,310387.0,120.39,120.76,119.55,119.9,310387.0
2022-05-24 09:50:00,119.82,120.24,119.03,119.12,189545.0,119.82,120.24,119.03,119.12,189545.0
2022-05-24 10:00:00,119.12,119.18,118.15,118.36,282505.0,119.12,119.18,118.15,118.36,282505.0
2022-05-24 10:10:00,118.33,118.7,118.22,118.46,170418.0,118.33,118.7,118.22,118.46,170418.0
2022-05-24 10:20:00,118.42,118.75,117.88,118.52,224247.0,118.42,118.75,117.88,118.52,224247.0
2022-05-24 10:30:00,118.41,118.65,118.07,118.37,167618.0,118.41,118.65,118.07,118.37,167618.0
2022-05-24 10:40:00,118.36,118.44,117.35,117.4,252471.0,118.36,118.44,117.35,117.4,252471.0
2022-05-24 10:50:00,117.36,117.96,117.29,117.78,127996.0,117.36,117.96,117.29,117.78,127996.0
2022-05-24 11:00:00,117.77,118.14,117.61,117.99,154086.0,117.77,118.14,117.61,117.99,154086.0
2022-05-24 11:10:00,118.03,118.61,117.65,117.71,176741.0,118.03,118.61,117.65,117.71,176741.0
2022-05-24 11:20:00,117.71,118.31,117.57,118.27,118204.0,117.71,118.31,117.57,118.27,118204.0
2022-05-24 11:30:00,118.28,118.49,117.9,118.35,81480.0,118.28,118.49,117.9,118.35,81480.0
2022-05-24 11:40:00,118.37,119.39,118.32,119.25,146532.0,118.37,119.39,118.32,119.25,146532.0
2022-05-24 11:50:00,119.28,119.36,118.78,118.89,111320.0,119.28,119.36,118.78,118.89,111320.0
2022-05-24 12:00:00,118.91,119.22,118.75,119.07,92719.0,118.91,119.22,118.75,119.07,92719.0
2022-05-24 12:10:00,119.0,119.51,118.88,119.11,156295.0,119.0,119.51,118.88,119.11,156295.0
2022-05-24 12:20:00,119.04,119.04,118.67,118.72,91110.0,119.04,119.04,118.67,118.72,91110.0
2022-05-24 12:30:00,118.74,118.85,118.04,118.08,144794.0,118.74,118.85,118.04,118.08,144794.0
2022-05-24 12:40:00,118.08,118.13,117.7,117.89,129779.0,118.08,118.13,117.7,117.89,129779.0
2022-05-24 12:50:00,117.88,118.43,117.7,118.15,138943.0,117.88,118.43,117.7,118.15,138943.0
2022-05-24 13:00:00,118.13,118.17,117.52,117.76,147600.0,118.13,118.17,117.52,117.76,147600.0
2022-05-24 13:10:00,117.74,117.87,117.5,117.52,97985.0,117.74,117.87,117.5,117.52,97985.0
2022-05-24 13:20:00,117.52,117.96,117.32,117.85,153229.0,117.52,117.96,117.32,117.85,153229.0
2022-05-24 13:30:00,117.85,118.03,117.32,117.97,131652.0,117.85,118.03,117.32,117.97,131652.0
2022-05-24 13:40:00,117.95,118.68,117.88,118.55,159699.0,117.95,118.68,117.88,118.55,159699.0
2022-05-24 13:50:00,118.53,118.97,118.41,118.8,116083.0,118.53,118.97,118.41,118.8,116083.0
2022-05-24 14:00:00,118.85,119.36,118.44,119.23,117635.0,118.85,119.36,118.44,119.23,117635.0
2022-05-24 14:10:00,119.23,119.76,118.71,118.79,164754.0,119.23,119.76,118.71,118.79,164754.0
2022-05-24 14:20:00,118.76,119.21,118.55,118.97,97865.0,118.76,119.21,118.55,118.97,97865.0
2022-05-24 14:30:00,118.85,119.33,118.68,119.2,87138.0,118.85,119.33,118.68,119.2,87138.0
2022-05-24 14:40:00,119.18,119.28,118.23,118.34,119135.0,119.18,119.28,118.23,118.34,119135.0
2022-05-24 14:50:00,118.34,118.35,117.8,118.21,120756.0,118.34,118.35,117.8,118.21,120756.0
2022-05-24 15:00:00,118.14,118.76,118.13,118.44,103727.0,118.14,118.76,118.13,118.44,103727.0
2022-05-24 15:10:00,118.48,118.74,118.41,118.48,84177.0,118.48,118.74,118.41,118.48,84177.0
2022-05-24 15:20:00,118.5,118.7,118.2,118.64,131313.0,118.5,118.7,118.2,118.64,131313.0
2022-05-24 15:30:00,118.64,119.74,118.56,119.59,250363.0,118.64,119.74,118.56,119.59,250363.0
2022-05-24 15:40:00,119.64,119.93,119.38,119.76,270857.0,119.64,119.93,119.38,119.76,270857.0
2022-05-24 15:50:00,119.82,119.9,119.05,119.39,342800.0,119.82,119.9,119.05,119.39,342800.0
2022-05-25 09:30:00,119.17,121.0,118.85,119.98,388106.0,119.17,121.0,118.85,119.98,388106.0
2022-05-25 09:40:00,120.05,120.32,118.77,118.86,288986.0,120.05,120.32,118.77,118.86,288986.0
2022-05-25 09:50:00,118.93,120.43,118.76,120.35,143777.0,118.93,120.43,118.76,120.35,143777.0
2022-05-25 10:00:00,120.28,121.11,120.03,121.09,279579.0,120.28,121.11,120.03,121.09,279579.0
2022-05-25 10:10:00,120.97,121.38,120.56,121.04,201441.0,120.97,121.38,120.56,121.04,201441.0
2022-05-25 10:20:00,120.98,121.8,120.81,121.73,123988.0,120.98,121.8,120.81,121.73,123988.0
2022-05-25 10:30:00,121.74,122.15,121.52,121.79,194826.0,121.74,122.15,121.52,121.79,194826.0
2022-05-25 10:40:00,121.86,122.03,121.33,121.56,177632.0,121.86,122.03,121.33,121.56,177632.0
2022-05-25 10:50:00,121.64,122.07,121.51,121.95,108928.0,121.64,122.07,121.51,121.95,108928.0
2022-05-25 11:00:00,121.9,122.18,121.58,121.85,161007.0,121.9,122.18,121.58,121.85,161007.0
2022-05-25 11:10:00,121.83,122.37,121.71,121.87,128315.0,121.83,122.37,121.71,121.87,128315.0
2022-05-25 11:20:00,121.84,121.84,121.34,121.54,104843.0,121.84,121.84,121.34,121.54,104843.0
2022-05-25 11:30:00,121.5,121.64,120.92,121.15,83275.0,121.5,121.64,120.92,121.15,83275.0
2022-05-25 11:40:00,121.12,121.43,120.98,121.2,110826.0,121.12,121.43,120.98,121.2,110826.0
2022-05-25 11:50:00,121.2,121.6,121.09,121.14,139266.0,121.2,121.6,121.09,121.14,139266.0
2022-05-25 12:00:00,121.21,121.53,121.08,121.14,94066.0,121.21,121.53,121.08,121.14,94066.0
2022-05-25 12:10:00,121.08,121.57,121.08,121.37,81810.0,121.08,121.57,121.08,121.37,81810.0
2022-05-25 12:20:00,121.35,121.35,120.26,120.5,100903.0,121.35,121.35,120.26,120.5,100903.0
2022-05-25 12:30:00,120.49,120.84,120.25,120.27,101985.0,120.49,120.84,120.25,120.27,101985.0
2022-05-25 12:40:00,120.3,120.75,120.3,120.71,65019.0,120.3,120.75,120.3,120.71,65019.0
2022-05-25 12:50:00,120.64,120.66,120.29,120.61,80312.0,120.64,120.66,120.29,120.61,80312.0
2022-05-25 13:00:00,120.54,120.58,120.17,120.28,99257.0,120.54,120.58,120.17,120.28,99257.0
2022-05-25 13:10:00,120.32,120.5,120.11,120.26,83061.0,120.32,120.5,120.11,120.26,83061.0
2022-05-25 13:20:00,120.22,120.28,119.96,120.19,105505.0,120.22,120.28,119.96,120.19,105505.0
2022-05-25 13:30:00,120.17,120.74,120.08,120.47,132902.0,120.17,120.74,120.08,120.47,132902.0
2022-05-25 13:40:00,120.47,120.59,120.28,120.5,50335.0,120.47,120.59,120.28,120.5,50335.0
2022-05-25 13:50:00,120.51,120.59,120.19,120.59,71719.0,120.51,120.59,120.19,120.59,71719.0
2022-05-25 14:00:00,120.54,121.38,119.66,120.13,223657.0,120.54,121.38,119.66,120.13,223657.0
2022-05-25 14:10:00,120.23,121.09,120.0,120.63,148753.0,120.23,121.09,120.0,120.63,148753.0
2022-05-25 14:20:00,120.53,121.35,120.47,121.35,98768.0,120.53,121.35,120.47,121.35,98768.0
2022-05-25 14:30:00,121.37,121.59,121.17,121.2,112086.0,121.37,121.59,121.17,121.2,112086.0
2022-05-25 14:40:00,121.16,121.56,121.07,121.15,109913.0,121.16,121.56,121.07,121.15,109913.0
2022-05-25 14:50:00,121.13,121.73,121.07,121.61,154072.0,121.13,121.73,121.07,121.61,154072.0
2022-05-25 15:00:00,121.63,122.28,121.55,122.17,151583.0,121.63,122.28,121.55,122.17,151583.0
2022-05-25 15:10:00,122.17,122.45,122.1,122.24,145180.0,122.17,122.45,122.1,122.24,145180.0
2022-05-25 15:20:00,122.28,122.55,122.2,122.34,151800.0,122.28,122.55,122.2,122.34,151800.0
2022-05-25 15:30:00,122.35,122.6,121.97,122.09,193213.0,122.35,122.6,121.97,122.09,193213.0
2022-05-25 15:40:00,122.02,122.22,121.78,121.87,161096.0,122.02,122.22,121.78,121.87,161096.0
2022-05-25 15:50:00,121.84,122.17,121.57,122.04,270842.0,121.84,122.17,121.57,122.04,270842.0
2022-05-26 09:30:00,123.1,124.9,122.74,123.98,390572.0,123.1,124.9,122.74,123.98,390572.0
2022-05-26 09:40:00,123.98,125.22,123.45,124.69,247911.0,123.98,125.22,123.45,124.69,247911.0
2022-05-26 09:50:00,124.7,125.58,124.55,125.5,186422.0,124.7,125.58,124.55,125.5,186422.0
2022-05-26 10:00:00,125.56,125.58,124.87,125.3,132061.0,125.56,125.58,124.87,125.3,132061.0
2022-05-26 10:10:00,125.32,126.13,125.15,126.13,124304.0,125.32,126.13,125.15,126.13,124304.0
2022-05-26 10:20:00,126.14,126.34,125.59,125.6,168370.0,126.14,126.34,125.59,125.6,168370.0
2022-05-26 10:30:00,125.65,126.62,125.56,126.57,169112.0,125.65,126.62,125.56,126.57,169112.0
2022-05-26 10:40:00,126.52,126.6,126.16,126.56,116259.0,126.52,126.6,126.16,126.56,116259.0
2022-05-26 10:50:00,126.59,126.94,126.57,126.83,110145.0,126.59,126.94,126.57,126.83,110145.0
2022-05-26 11:00:00,126.83,127.45,126.77,127.41,178916.0,126.83,127.45,126.77,127.41,178916.0
2022-05-26 11:10:00,127.42,128.0,127.41,127.89,226294.0,127.42,128.0,127.41,127.89,226294.0
2022-05-26 11:20:00,127.87,128.17,127.6,128.02,176712.0,127.87,128.17,127.6,128.02,176712.0
2022-05-26 11:30:00,128.05,128.2,127.57,127.72,174905.0,128.05,128.2,127.57,127.72,174905.0
2022-05-26 11:40:00,127.7,128.03,127.59,127.95,159735.0,127.7,128.03,127.59,127.95,159735.0
2022-05-26 11:50:00,127.93,128.15,127.71,128.03,146611.0,127.93,128.15,127.71,128.03,146611.0
2022-05-26 12:00:00,128.0,128.45,127.83,128.1,122372.0,128.0,128.45,127.83,128.1,122372.0
2022-05-26 12:10:00,128.12,128.48,128.07,128.4,105940.0,128.12,128.48,128.07,128.4,105940.0
2022-05-26 12:20:00,128.41,128.68,128.06,128.66,142019.0,128.41,128.68,128.06,128.66,142019.0
2022-05-26 12:30:00,128.66,128.74,128.09,128.45,103913.0,128.66,128.74,128.09,128.45,103913.0
2022-05-26 12:40:00,128.48,128.49,127.94,128.34,99585.0,128.48,128.49,127.94,128.34,99585.0
2022-05-26 12:50:00,128.33,128.61,128.02,128.61,90197.0,128.33,128.61,128.02,128.61,90197.0
2022-05-26 13:00:00,128.62,128.79,128.46,128.78,84033.0,128.62,128.79,128.46,128.78,84033.0
2022-05-26 13:10:00,128.77,128.85,128.13,128.29,108127.0,128.77,128.85,128.13,128.29,108127.0
2022-05-26 13:20:00,128.28,128.39,127.74,127.83,98643.0,128.28,128.39,127.74,127.83,98643.0
2022-05-26 13:30:00,127.84,128.16,127.77,127.92,108394.0,127.84,128.16,127.77,127.92,108394.0
2022-05-26 13:40:00,127.93,128.19,127.87,128.17,81650.0,127.93,128.19,127.87,128.17,81650.0
2022-05-26 13:50:00,128.15,128.67,128.13,128.54,125797.0,128.15,128.67,128.13,128.54,125797.0
2022-05-26 14:00:00,128.5,128.58,128.05,128.44,104328.0,128.5,128.58,128.05,128.44,104328.0
2022-05-26 14:10:00,128.46,128.64,128.26,128.47,69257.0,128.46,128.64,128.26,128.47,69257.0
2022-05-26 14:20:00,128.47,128.76,128.39,128.52,78394.0,128.47,128.76,128.39,128.52,78394.0
2022-05-26 14:30:00,128.56,128.67,128.32,128.48,88823.0,128.56,128.67,128.32,128.48,88823.0
2022-05-26 14:40:00,128.47,128.51,128.24,128.33,90276.0,128.47,128.51,128.24,128.33,90276.0
2022-05-26 14:50:00,128.31,128.78,128.3,128.73,103568.0,128.31,128.78,128.3,128.73,103568.0
2022-05-26 15:00:00,128.73,128.76,127.89,128.15,140761.0,128.73,128.76,127.89,128.15,140761.0
2022-05-26 15:10:00,128.14,128.17,127.29,127.54,239476.0,128.14,128.17,127.29,127.54,239476.0
2022-05-26 15:20:00,127.53,127.95,127.4,127.82,157302.0,127.53,127.95,127.4,127.82,157302.0
2022-05-26 15:30:00,127.79,128.28,127.79,128.17,187755.0,127.79,128.28,127.79,128.17,187755.0
2022-05-26 15:40:00,128.15,128.43,128.04,128.34,253077.0,128.15,128.43,128.04,128.34,253077.0
2022-05-26 15:50:00,128.33,128.43,127.6,127.76,417623.0,128.33,128.43,127.6,127.76,417623.0
2022-05-27 09:30:00,128.64,130.42,128.32,130.14,400770.0,128.64,130.42,128.32,130.14,400770.0
2022-05-27 09:40:00,130.14,130.59,129.38,130.09,260763.0,130.14,130.59,129.38,130.09,260763.0
2022-05-27 09:50:00,130.01,130.97,129.99,130.8,224253.0,130.01,130.97,129.99,130.8,224253.0
2022-05-27 10:00:00,130.83,131.85,130.66,131.61,324898.0,130.83,131.85,130.66,131.61,324898.0
2022-05-27 10:10:00,131.61,131.97,131.57,131.85,218737.0,131.61,131.97,131.57,131.85,218737.0
2022-05-27 10:20:00,131.83,131.93,131.43,131.45,151070.0,131.83,131.93,131.43,131.45,151070.0
2022-05-27 10:30:00,131.46,131.85,131.29,131.37,135366.0,131.46,131.85,131.29,131.37,135366.0
2022-05-27 10:40:00,131.36,131.64,131.16,131.58,207476.0,131.36,131.64,131.16,131.58,207476.0
2022-05-27 10:50:00,131.57,131.75,131.23,131.3,186196.0,131.57,131.75,131.23,131.3,186196.0
2022-05-27 11:00:00,131.35,131.44,130.88,131.28,151939.0,131.35,131.44,130.88,131.28,151939.0
2022-05-27 11:10:00,131.27,131.48,130.96,131.28,98157.0,131.27,131.48,130.96,131.28,98157.0
2022-05-27 11:20:00,131.28,131.31,130.82,130.94,78651.0,131.28,131.31,130.82,130.94,78651.0
2022-05-27 11:30:00,130.91,131.37,130.86,131.31,78196.0,130.91,131.37,130.86,131.31,78196.0
2022-05-27 11:40:00,131.33,131.55,131.19,131.3,68360.0,131.33,131.55,131.19,131.3,68360.0
2022-05-27 11:50:00,131.3,131.49,131.2,131.4,53620.0,131.3,131.49,131.2,131.4,53620.0
2022-05-27 12:00:00,131.43,131.73,131.4,131.61,67745.0,131.43,131.73,131.4,131.61,67745.0
2022-05-27 12:10:00,131.61,131.77,131.08,131.27,103318.0,131.61,131.77,131.08,131.27,103318.0
2022-05-27 12:20:00,131.25,131.41,131.01,131.11,97402.0,131.25,131.41,131.01,131.11,97402.0
2022-05-27 12:30:00,131.06,131.13,130.58,130.8,109758.0,131.06,131.13,130.58,130.8,109758.0
2022-05-27 12:40:00,130.77,131.0,130.58,130.59,96010.0,130.77,131.0,130.58,130.59,96010.0
2022-05-27 12:50:00,130.61,131.14,130.39,131.03,101375.0,130.61,131.14,130.39,131.03,101375.0
2022-05-27 13:00:00,131.01,131.24,130.91,131.1,60058.0,131.01,131.24,130.91,131.1,60058.0
2022-05-27 13:10:00,131.08,131.21,130.87,131.04,60231.0,131.08,131.21,130.87,131.04,60231.0
2022-05-27 13:20:00,131.04,131.04,130.7,130.95,55386.0,131.04,131.04,130.7,130.95,55386.0
2022-05-27 13:30:00,130.98,131.05,130.79,130.79,56470.0,130.98,131.05,130.79,130.79,56470.0
2022-05-27 13:40:00,130.78,130.85,130.58,130.8,55622.0,130.78,130.85,130.58,130.8,55622.0
2022-05-27 13:50:00,130.76,131.0,130.76,130.92,47764.0,130.76,131.0,130.76,130.92,47764.0
2022-05-27 14:00:00,130.95,131.27,130.88,131.27,58139.0,130.95,131.27,130.88,131.27,58139.0
2022-05-27 14:10:00,131.27,131.36,131.19,131.32,46806.0,131.27,131.36,131.19,131.32,46806.0
2022-05-27 14:20:00,131.32,131.41,131.26,131.35,44583.0,131.32,131.41,131.26,131.35,44583.0
2022-05-27 14:30:00,131.36,131.57,131.27,131.44,111519.0,131.36,131.57,131.27,131.44,111519.0
2022-05-27 14:40:00,131.42,131.42,131.18,131.41,50130.0,131.42,131.42,131.18,131.41,50130.0
2022-05-27 14:50:00,131.38,131.62,131.32,131.58,47854.0,131.38,131.62,131.32,131.58,47854.0
2022-05-27 15:00:00,131.57,131.73,131.46,131.66,93635.0,131.57,131.73,131.46,131.66,93635.0
2022-05-27 15:10:00,131.66,131.81,131.55,131.77,77002.0,131.66,131.81,131.55,131.77,77002.0
2022-05-27 15:20:00,131.75,131.86,131.66,131.73,69938.0,131.75,131.86,131.66,131.73,69938.0
2022-05-27 15:30:00,131.72,131.86,131.36,131.49,173378.0,131.72,131.86,131.36,131.49,173378.0
2022-05-27 15:40:00,131.48,131.68,131.4,131.68,222314.0,131.48,131.68,131.4,131.68,222314.0
2022-05-27 15:50:00,131.69,132.23,131.5,132.22,557806.0,131.69,132.23,131.5,132.22,557806.0
2022-05-31 09:30:00,131.03,131.61,129.2,129.52,584484.0,131.03,131.61,129.2,129.52,584484.0
2022-05-31 09:40:00,129.53,130.11,129.11,129.22,225005.0,129.53,130.11,129.11,129.22,225005.0
2022-05-31 09:50:00,129.24,130.25,128.86,130.0,284011.0,129.24,130.25,128.86,130.0,284011.0
2022-05-31 10:00:00,130.0,130.29,129.06,129.24,172220.0,130.0,130.29,129.06,129.24,172220.0
2022-05-31 10:10:00,129.23,130.69,129.09,130.66,155426.0,129.23,130.69,129.09,130.66,155426.0
2022-05-31 10:20:00,130.65,131.48,130.52,130.59,197279.0,130.65,131.48,130.52,130.59,197279.0
2022-05-31 10:30:00,130.55,131.75,130.55,131.03,146625.0,130.55,131.75,130.55,131.03,146625.0
2022-05-31 10:40:00,131.03,132.1,130.95,131.63,194793.0,131.03,132.1,130.95,131.63,194793.0
2022-05-31 10:50:00,131.56,132.45,131.47,132.17,186774.0,131.56,132.45,131.47,132.17,186774.0
2022-05-31 11:00:00,132.19,132.7,131.66,131.86,190245.0,132.19,132.7,131.66,131.86,190245.0
2022-05-31 11:10:00,131.9,132.03,131.52,132.0,126392.0,131.9,132.03,131.52,132.0,126392.0
2022-05-31 11:20:00,131.99,132.14,131.32,131.53,94701.0,131.99,132.14,131.32,131.53,94701.0
2022-05-31 11:30:00,131.5,131.8,131.18,131.79,71363.0,131.5,131.8,131.18,131.79,71363.0
2022-05-31 11:40:00,131.82,132.08,131.55,132.06,60247.0,131.82,132.08,131.55,132.06,60247.0
2022-05-31 11:50:00,132.01,132.6,132.01,132.5,134855.0,132.01,132.6,132.01,132.5,134855.0
2022-05-31 12:00:00,132.49,132.99,132.45,132.65,100162.0,132.49,132.99,132.45,132.65,100162.0
2022-05-31 12:10:00,132.68,132.76,131.84,132.15,110641.0,132.68,132.76,131.84,132.15,110641.0
2022-05-31 12:20:00,132.15,132.3,131.78,132.3,66768.0,132.15,132.3,131.78,132.3,66768.0
2022-05-31 12:30:00,132.32,132.52,132.07,132.46,71454.0,132.32,132.52,132.07,132.46,71454.0
2022-05-31 12:40:00,132.46,132.71,132.32,132.4,68179.0,132.46,132.71,132.32,132.4,68179.0
2022-05-31 12:50:00,132.4,132.59,132.17,132.21,61886.0,132.4,132.59,132.17,132.21,61886.0
2022-05-31 13:00:00,132.2,132.37,131.69,132.31,87660.0,132.2,132.37,131.69,132.31,87660.0
2022-05-31 13:10:00,132.28,132.28,131.48,131.61,89760.0,132.28,132.28,131.48,131.61,89760.0
2022-05-31 13:20:00,131.58,131.66,131.25,131.45,83775.0,131.58,131.66,131.25,131.45,83775.0
2022-05-31 13:30:00,131.39,132.23,131.32,131.87,109524.0,131.39,132.23,131.32,131.87,109524.0
2022-05-31 13:40:00,131.92,132.18,131.85,132.04,64802.0,131.92,132.18,131.85,132.04,64802.0
2022-05-31 13:50:00,132.02,132.81,132.0,132.76,90559.0,132.02,132.81,132.0,132.76,90559.0
2022-05-31 14:00:00,132.72,132.77,132.28,132.53,116691.0,132.72,132.77,132.28,132.53,116691.0
2022-05-31 14:10:00,132.62,132.72,132.41,132.63,69083.0,132.62,132.72,132.41,132.63,69083.0
2022-05-31 14:20:00,132.59,132.74,132.19,132.26,91371.0,132.59,132.74,132.19,132.26,91371.0
2022-05-31 14:30:00,132.31,132.37,132.01,132.2,57873.0,132.31,132.37,132.01,132.2,57873.0
2022-05-31 14:40:00,132.16,132.16,130.79,130.96,132486.0,132.16,132.16,130.79,130.96,132486.0
2022-05-31 14:50:00,130.93,131.04,130.47,130.8,148025.0,130.93,131.04,130.47,130.8,148025.0
2022-05-31 15:00:00,130.75,131.17,130.47,131.1,134759.0,130.75,131.17,130.47,131.1,134759.0
2022-05-31 15:10:00,131.08,131.62,130.85,131.14,152246.0,131.08,131.62,130.85,131.14,152246.0
2022-05-31 15:20:00,131.16,131.55,131.14,131.41,112799.0,131.16,131.55,131.14,131.41,112799.0
2022-05-31 15:30:00,131.44,131.85,131.44,131.57,108680.0,131.44,131.85,131.44,131.57,108680.0
2022-05-31 15:40:00,131.57,131.72,131.32,131.5,144905.0,131.57,131.72,131.32,131.5,144905.0
2022-05-31 15:50:00,131.5,132.19,131.21,131.47,334154.0,131.5,132.19,131.21,131.47,334154.0
2022-06-01 09:30:00,133.0,134.33,130.81,130.91,620191.0,133.0,134.33,130.81,130.91,620191.0
2022-06-01 09:40:00,130.83,131.27,130.18,131.06,332588.0,130.83,131.27,130.18,131.06,332588.0
2022-06-01 09:50:00,131.01,131.15,129.87,130.47,369859.0,131.01,131.15,129.87,130.47,369859.0
2022-06-01 10:00:00,130.52,130.72,129.57,129.75,212093.0,130.52,130.72,129.57,129.75,212093.0
2022-06-01 10:10:00,129.78,130.06,128.7,129.0,304757.0,129.78,130.06,128.7,129.0,304757.0
2022-06-01 10:20:00,129.03,129.24,128.28,128.45,211014.0,129.03,129.24,128.28,128.45,211014.0
2022-06-01 10:30:00,128.35,128.59,127.66,128.22,268127.0,128.35,128.59,127.66,128.22,268127.0
2022-06-01 10:40:00,128.27,128.5,127.74,127.75,166774.0,128.27,128.5,127.74,127.75,166774.0
2022-06-01 10:50:00,127.75,128.58,127.68,128.3,145179.0,127.75,128.58,127.68,128.3,145179.0
2022-06-01 11:00:00,128.35,128.35,127.65,127.76,146762.0,128.35,128.35,127.65,127.76,146762.0
2022-06-01 11:10:00,127.77,128.23,127.72,127.83,131715.0,127.77,128.23,127.72,127.83,131715.0
2022-06-01 11:20:00,127.84,127.87,127.32,127.87,211472.0,127.84,127.87,127.32,127.87,211472.0
2022-06-01 11:30:00,127.86,128.12,127.47,127.78,175869.0,127.86,128.12,127.47,127.78,175869.0
2022-06-01 11:40:00,127.76,127.98,127.45,127.85,136966.0,127.76,127.98,127.45,127.85,136966.0
2022-06-01 11:50:00,127.83,128.06,127.38,127.42,148535.0,127.83,128.06,127.38,127.42,148535.0
2022-06-01 12:00:00,127.39,127.64,127.01,127.52,178103.0,127.39,127.64,127.01,127.52,178103.0
2022-06-01 12:10:00,127.5,127.87,127.16,127.77,162816.0,127.5,127.87,127.16,127.77,162816.0
2022-06-01 12:20:00,127.77,128.14,127.7,127.91,152767.0,127.77,128.14,127.7,127.91,152767.0
2022-06-01 12:30:00,127.9,128.33,127.85,127.99,106634.0,127.9,128.33,127.85,127.99,106634.0
2022-06-01 12:40:00,128.06,128.2,127.71,127.84,100710.0,128.06,128.2,127.71,127.84,100710.0
2022-06-01 12:50:00,127.87,128.52,127.58,128.33,167282.0,127.87,128.52,127.58,128.33,167282.0
2022-06-01 13:00:00,128.33,128.69,128.13,128.58,77349.0,128.33,128.69,128.13,128.58,77349.0
2022-06-01 13:10:00,128.57,128.77,128.25,128.53,86212.0,128.57,128.77,128.25,128.53,86212.0
2022-06-01 13:20:00,128.53,128.71,128.25,128.67,96937.0,128.53,128.71,128.25,128.67,96937.0
2022-06-01 13:30:00,128.69,129.05,128.4,128.92,122241.0,128.69,129.05,128.4,128.92,122241.0
2022-06-01 13:40:00,128.91,129.17,128.67,128.77,99401.0,128.91,129.17,128.67,128.77,99401.0
2022-06-01 13:50:00,128.78,129.25,128.72,128.84,139060.0,128.78,129.25,128.72,128.84,139060.0
2022-06-01 14:00:00,128.83,129.32,128.74,128.95,116404.0,128.83,129.32,128.74,128.95,116404.0
2022-06-01 14:10:00,128.91,129.38,128.84,129.12,76169.0,128.91,129.38,128.84,129.12,76169.0
2022-06-01 14:20:00,129.12,129.84,128.94,129.56,164658.0,129.12,129.84,128.94,129.56,164658.0
2022-06-01 14:30:00,129.61,129.71,129.31,129.31,108128.0,129.61,129.71,129.31,129.31,108128.0
2022-06-01 14:40:00,129.28,129.77,129.28,129.71,134072.0,129.28,129.77,129.28,129.71,134072.0
2022-06-01 14:50:00,129.72,129.72,129.09,129.2,148021.0,129.72,129.72,129.09,129.2,148021.0
2022-06-01 15:00:00,129.21,129.75,129.06,129.67,128832.0,129.21,129.75,129.06,129.67,128832.0
2022-06-01 15:10:00,129.64,130.29,129.59,130.25,141552.0,129.64,130.29,129.59,130.25,141552.0
2022-06-01 15:20:00,130.23,130.47,130.11,130.36,175340.0,130.23,130.47,130.11,130.36,175340.0
2022-06-01 15:30:00,130.36,130.76,130.18,130.7,252021.0,130.36,130.76,130.18,130.7,252021.0
2022-06-01 15:40:00,130.74,131.26,130.68,131.17,411103.0,130.74,131.26,130.68,131.17,411103.0
2022-06-01 15:50:00,131.15,131.41,130.5,130.64,616720.0,131.15,131.41,130.5,130.64,616720.0
2022-06-02 09:30:00,132.14,134.62,131.87,134.38,819357.0,132.14,134.62,131.87,134.38,819357.0
2022-06-02 09:40:00,134.39,136.08,133.42,136.04,591498.0,134.39,136.08,133.42,136.04,591498.0
2022-06-02 09:50:00,136.02,136.03,134.03,135.01,348062.0,136.02,136.03,134.03,135.01,348062.0
2022-06-02 10:00:00,134.98,136.25,134.74,135.03,334774.0,134.98,136.25,134.74,135.03,334774.0
2022-06-02 10:10:00,135.05,136.45,135.03,135.08,282888.0,135.05,136.45,135.03,135.08,282888.0
2022-06-02 10:20:00,135.15,135.54,134.62,135.54,195008.0,135.15,135.54,134.62,135.54,195008.0
2022-06-02 10:30:00,135.55,136.39,135.4,136.01,359251.0,135.55,136.39,135.4,136.01,359251.0
2022-06-02 10:40:00,136.08,136.96,135.66,136.55,246277.0,136.08,136.96,135.66,136.55,246277.0
2022-06-02 10:50:00,136.52,137.22,136.1,136.98,214299.0,136.52,137.22,136.1,136.98,214299.0
2022-06-02 11:00:00,136.97,137.63,136.94,137.48,222346.0,136.97,137.63,136.94,137.48,222346.0
2022-06-02 11:10:00,137.5,138.25,137.43,137.5,239273.0,137.5,138.25,137.43,137.5,239273.0
2022-06-02 11:20:00,137.5,137.99,137.4,137.95,209918.0,137.5,137.99,137.4,137.95,209918.0
2022-06-02 11:30:00,137.97,138.01,137.28,137.5,177236.0,137.97,138.01,137.28,137.5,177236.0
2022-06-02 11:40:00,137.55,138.7,137.55,138.65,233769.0,137.55,138.7,137.55,138.65,233769.0
2022-06-02 11:50:00,138.63,138.77,137.9,138.09,208845.0,138.63,138.77,137.9,138.09,208845.0
2022-06-02 12:00:00,138.12,138.62,138.12,138.4,220103.0,138.12,138.62,138.12,138.4,220103.0
2022-06-02 12:10:00,138.33,138.87,138.3,138.8,148857.0,138.33,138.87,138.3,138.8,148857.0
2022-06-02 12:20:00,138.81,139.19,138.73,139.19,174272.0,138.81,139.19,138.73,139.19,174272.0
2022-06-02 12:30:00,139.22,139.47,139.09,139.42,192061.0,139.22,139.47,139.09,139.42,192061.0
2022-06-02 12:40:00,139.43,139.46,139.0,139.25,134858.0,139.43,139.46,139.0,139.25,134858.0
2022-06-02 12:50:00,139.24,139.54,139.18,139.32,113454.0,139.24,139.54,139.18,139.32,113454.0
2022-06-02 13:00:00,139.34,139.72,139.16,139.16,160863.0,139.34,139.72,139.16,139.16,160863.0
2022-06-02 13:10:00,139.17,139.3,138.9,139.03,122931.0,139.17,139.3,138.9,139.03,122931.0
2022-06-02 13:20:00,139.04,139.38,138.83,139.36,133197.0,139.04,139.38,138.83,139.36,133197.0
2022-06-02 13:30:00,139.38,139.66,139.24,139.41,94445.0,139.38,139.66,139.24,139.41,94445.0
2022-06-02 13:40:00,139.42,139.74,139.07,139.62,84650.0,139.42,139.74,139.07,139.62,84650.0
2022-06-02 13:50:00,139.63,139.73,139.45,139.61,86614.0,139.63,139.73,139.45,139.61,86614.0
2022-06-02 14:00:00,139.62,139.72,139.44,139.6,76978.0,139.62,139.72,139.44,139.6,76978.0
2022-06-02 14:10:00,139.59,139.76,139.44,139.58,114909.0,139.59,139.76,139.44,139.58,114909.0
2022-06-02 14:20:00,139.57,139.82,139.51,139.67,137882.0,139.57,139.82,139.51,139.67,137882.0
2022-06-02 14:30:00,139.69,140.14,139.64,140.01,219952.0,139.69,140.14,139.64,140.01,219952.0
2022-06-02 14:40:00,140.0,140.17,139.86,139.88,174091.0,140.0,140.17,139.86,139.88,174091.0
2022-06-02 14:50:00,139.88,140.0,139.22,139.3,197292.0,139.88,140.0,139.22,139.3,197292.0
2022-06-02 15:00:00,139.3,139.57,139.21,139.49,158505.0,139.3,139.57,139.21,139.49,158505.0
2022-06-02 15:10:00,139.43,139.71,139.23,139.36,124157.0,139.43,139.71,139.23,139.36,124157.0
2022-06-02 15:20:00,139.36,139.55,139.1,139.33,214102.0,139.36,139.55,139.1,139.33,214102.0
2022-06-02 15:30:00,139.34,139.66,139.26,139.57,177959.0,139.34,139.66,139.26,139.57,177959.0
2022-06-02 15:40:00,139.58,140.06,139.51,139.94,236049.0,139.58,140.06,139.51,139.94,236049.0
2022-06-02 15:50:00,139.92,140.55,139.87,140.46,642094.0,139.92,140.55,139.87,140.46,642094.0
2022-06-03 09:30:00,138.52,140.21,138.15,139.34,691300.0,138.52,140.21,138.15,139.34,691300.0
2022-06-03 09:40:00,139.4,139.86,138.83,139.12,459016.0,139.4,139.86,138.83,139.12,459016.0
2022-06-03 09:50:00,139.08,140.59,138.31,140.55,397785.0,139.08,140.59,138.31,140.55,397785.0
2022-06-03 10:00:00,140.6,140.63,139.5,139.62,253769.0,140.6,140.63,139.5,139.62,253769.0
2022-06-03 10:10:00,139.62,139.72,139.03,139.19,222669.0,139.62,139.72,139.03,139.19,222669.0
2022-06-03 10:20:00,139.14,139.79,139.01,139.47,194267.0,139.14,139.79,139.01,139.47,194267.0
2022-06-03 10:30:00,139.43,139.76,138.79,138.8,131680.0,139.43,139.76,138.79,138.8,131680.0
2022-06-03 10:40:00,138.83,139.45,138.65,139.19,172919.0,138.83,139.45,138.65,139.19,172919.0
2022-06-03 10:50:00,139.13,139.4,138.21,138.42,217483.0,139.13,139.4,138.21,138.42,217483.0
2022-06-03 11:00:00,138.4,138.4,137.62,137.96,280887.0,138.4,138.4,137.62,137.96,280887.0
2022-06-03 11:10:00,137.97,138.12,137.58,138.0,239536.0,137.97,138.12,137.58,138.0,239536.0
2022-06-03 11:20:00,137.97,138.18,137.77,138.11,151379.0,137.97,138.18,137.77,138.11,151379.0
2022-06-03 11:30:00,138.12,138.79,138.08,138.79,153478.0,138.12,138.79,138.08,138.79,153478.0
2022-06-03 11:40:00,138.76,138.86,138.45,138.54,97131.0,138.76,138.86,138.45,138.54,97131.0
2022-06-03 11:50:00,138.5,138.67,138.18,138.61,81167.0,138.5,138.67,138.18,138.61,81167.0
2022-06-03 12:00:00,138.61,138.8,138.35,138.52,95533.0,138.61,138.8,138.35,138.52,95533.0
2022-06-03 12:10:00,138.54,138.92,138.33,138.43,89509.0,138.54,138.92,138.33,138.43,89509.0
2022-06-03 12:20:00,138.42,139.18,138.32,139.17,96229.0,138.42,139.18,138.32,139.17,96229.0
2022-06-03 12:30:00,139.19,139.8,138.93,139.6,362942.0,139.19,139.8,138.93,139.6,362942.0
2022-06-03 12:40:00,139.6,139.68,139.11,139.43,124285.0,139.6,139.68,139.11,139.43,124285.0
2022-06-03 12:50:00,139.43,140.22,139.15,140.18,149502.0,139.43,140.22,139.15,140.18,149502.0
2022-06-03 13:00:00,140.18,140.7,138.7,140.17,632713.0,140.18,140.7,138.7,140.17,632713.0
2022-06-03 13:10:00,140.18,140.38,139.77,139.91,174323.0,140.18,140.38,139.77,139.91,174323.0
2022-06-03 13:20:00,139.94,140.11,139.35,139.59,169144.0,139.94,140.11,139.35,139.59,169144.0
2022-06-03 13:30:00,139.6,139.88,139.43,139.67,120392.0,139.6,139.88,139.43,139.67,120392.0
2022-06-03 13:40:00,139.69,139.71,139.01,139.39,111988.0,139.69,139.71,139.01,139.39,111988.0
2022-06-03 13:50:00,139.36,139.41,138.75,138.75,123689.0,139.36,139.41,138.75,138.75,123689.0
2022-06-03 14:00:00,138.75,139.42,138.59,139.32,131430.0,138.75,139.42,138.59,139.32,131430.0
2022-06-03 14:10:00,139.3,139.43,138.88,139.17,66539.0,139.3,139.43,138.88,139.17,66539.0
2022-06-03 14:20:00,139.18,139.34,138.86,139.33,53461.0,139.18,139.34,138.86,139.33,53461.0
2022-06-03 14:30:00,139.31,139.31,138.45,138.61,141425.0,139.31,139.31,138.45,138.61,141425.0
2022-06-03 14:40:00,138.58,138.78,138.48,138.76,79631.0,138.58,138.78,138.48,138.76,79631.0
2022-06-03 14:50:00,138.77,139.09,138.65,138.91,83261.0,138.77,139.09,138.65,138.91,83261.0
2022-06-03 15:00:00,138.89,139.29,138.79,138.94,90088.0,138.89,139.29,138.79,138.94,90088.0
2022-06-03 15:10:00,138.9,139.06,138.5,138.73,85845.0,138.9,139.06,138.5,138.73,85845.0
2022-06-03 15:20:00,138.77,139.38,138.64,139.38,102149.0,138.77,139.38,138.64,139.38,102149.0
2022-06-03 15:30:00,139.38,139.54,139.11,139.25,103514.0,139.38,139.54,139.11,139.25,103514.0
2022-06-03 15:40:00,139.23,139.28,138.81,139.02,192187.0,139.23,139.28,138.81,139.02,192187.0
2022-06-03 15:50:00,139.01,139.55,138.8,139.17,375553.0,139.01,139.55,138.8,139.17,375553.0
2022-06-06 09:30:00,139.99,141.14,137.56,138.2,481084.0,139.99,141.14,137.56,138.2,481084.0
2022-06-06 09:40:00,138.25,138.25,136.83,138.21,334484.0,138.25,138.25,136.83,138.21,334484.0
2022-06-06 09:50:00,138.3,139.41,137.76,138.94,250690.0,138.3,139.41,137.76,138.94,250690.0
2022-06-06 10:00:00,139.0,140.61,138.82,139.89,232228.0,139.0,140.61,138.82,139.89,232228.0
2022-06-06 10:10:00,139.88,139.97,139.27,139.47,116129.0,139.88,139.97,139.27,139.47,116129.0
2022-06-06 10:20:00,139.53,140.1,139.12,139.93,137557.0,139.53,140.1,139.12,139.93,137557.0
2022-06-06 10:30:00,139.86,140.03,139.12,139.42,107206.0,139.86,140.03,139.12,139.42,107206.0
2022-06-06 10:40:00,139.43,139.84,139.35,139.56,75921.0,139.43,139.84,139.35,139.56,75921.0
2022-06-06 10:50:00,139.62,140.08,139.42,139.82,113414.0,139.62,140.08,139.42,139.82,113414.0
2022-06-06 11:00:00,139.85,140.42,139.58,139.79,139467.0,139.85,140.42,139.58,139.79,139467.0
2022-06-06 11:10:00,139.75,139.82,138.57,138.69,151686.0,139.75,139.82,138.57,138.69,151686.0
2022-06-06 11:20:00,138.68,139.19,138.6,138.93,78149.0,138.68,139.19,138.6,138.93,78149.0
2022-06-06 11:30:00,138.91,139.54,138.73,139.3,134931.0,138.91,139.54,138.73,139.3,134931.0
2022-06-06 11:40:00,139.3,139.93,139.27,139.42,87986.0,139.3,139.93,139.27,139.42,87986.0
2022-06-06 11:50:00,139.42,139.84,139.3,139.71,56888.0,139.42,139.84,139.3,139.71,56888.0
2022-06-06 12:00:00,139.7,139.71,138.72,138.74,114179.0,139.7,139.71,138.72,138.74,114179.0
2022-06-06 12:10:00,138.73,138.78,138.12,138.38,143342.0,138.73,138.78,138.12,138.38,143342.0
2022-06-06 12:20:00,138.35,138.74,138.33,138.42,88989.0,138.35,138.74,138.33,138.42,88989.0
2022-06-06 12:30:00,138.44,138.81,138.16,138.78,64176.0,138.44,138.81,138.16,138.78,64176.0
2022-06-06 12:40:00,138.78,138.97,138.69,138.7,90732.0,138.78,138.97,138.69,138.7,90732.0
2022-06-06 12:50:00,138.66,139.03,138.34,139.03,93046.0,138.66,139.03,138.34,139.03,93046.0
2022-06-06 13:00:00,139.05,139.13,138.75,138.92,87639.0,139.05,139.13,138.75,138.92,87639.0
2022-06-06 13:10:00,138.97,138.97,138.64,138.8,61120.0,138.97,138.97,138.64,138.8,61120.0
2022-06-06 13:20:00,138.76,139.17,138.6,139.12,60638.0,138.76,139.17,138.6,139.12,60638.0
2022-06-06 13:30:00,139.08,139.57,139.03,139.38,87596.0,139.08,139.57,139.03,139.38,87596.0
2022-06-06 13:40:00,139.41,139.86,139.4,139.83,111953.0,139.41,139.86,139.4,139.83,111953.0
2022-06-06 13:50:00,139.82,140.11,139.72,140.09,63930.0,139.82,140.11,139.72,140.09,63930.0
2022-06-06 14:00:00,140.11,140.13,139.65,139.85,94880.0,140.11,140.13,139.65,139.85,94880.0
2022-06-06 14:10:00,139.75,139.97,139.64,139.74,50061.0,139.75,139.97,139.64,139.74,50061.0
2022-06-06 14:20:00,139.74,139.74,138.75,138.91,70726.0,139.74,139.74,138.75,138.91,70726.0
2022-06-06 14:30:00,138.84,139.14,138.69,138.82,62196.0,138.84,139.14,138.69,138.82,62196.0
2022-06-06 14:40:00,138.78,139.29,138.77,139.11,60538.0,138.78,139.29,138.77,139.11,60538.0
2022-06-06 14:50:00,139.08,139.31,138.66,139.13,80858.0,139.08,139.31,138.66,139.13,80858.0
2022-06-06 15:00:00,139.13,139.22,138.73,138.85,61416.0,139.13,139.22,138.73,138.85,61416.0
2022-06-06 15:10:00,138.81,139.18,138.68,138.84,73908.0,138.81,139.18,138.68,138.84,73908.0
2022-06-06 15:20:00,138.81,139.24,138.62,139.12,67743.0,138.81,139.24,138.62,139.12,67743.0
2022-06-06 15:30:00,139.1,139.42,138.92,139.1,88398.0,139.1,139.42,138.92,139.1,88398.0
2022-06-06 15:40:00,139.07,139.51,138.94,139.32,121364.0,139.07,139.51,138.94,139.32,121364.0
2022-06-06 15:50:00,139.35,139.69,139.21,139.22,269602.0,139.35,139.69,139.21,139.22,269602.0
2022-06-07 09:30:00,137.49,138.89,135.91,137.91,315167.0,137.49,138.89,135.91,137.91,315167.0
2022-06-07 09:40:00,138.0,138.21,137.1,137.36,119829.0,138.0,138.21,137.1,137.36,119829.0
2022-06-07 09:50:00,137.36,138.45,136.83,137.0,148598.0,137.36,138.45,136.83,137.0,148598.0
2022-06-07 10:00:00,137.01,137.75,136.69,137.03,106442.0,137.01,137.75,136.69,137.03,106442.0
2022-06-07 10:10:00,137.02,137.53,136.77,137.35,80271.0,137.02,137.53,136.77,137.35,80271.0
2022-06-07 10:20:00,137.32,138.48,137.08,138.35,111652.0,137.32,138.48,137.08,138.35,111652.0
2022-06-07 10:30:00,138.35,138.74,138.19,138.57,101172.0,138.35,138.74,138.19,138.57,101172.0
2022-06-07 10:40:00,138.56,138.78,138.37,138.78,113319.0,138.56,138.78,138.37,138.78,113319.0
2022-06-07 10:50:00,138.76,138.81,138.26,138.35,94796.0,138.76,138.81,138.26,138.35,94796.0
2022-06-07 11:00:00,138.35,138.56,137.96,138.56,83291.0,138.35,138.56,137.96,138.56,83291.0
2022-06-07 11:10:00,138.61,138.95,138.28,138.28,73138.0,138.61,138.95,138.28,138.28,73138.0
2022-06-07 11:20:00,138.31,138.47,137.94,138.04,76232.0,138.31,138.47,137.94,138.04,76232.0
2022-06-07 11:30:00,138.12,138.17,137.76,138.09,52823.0,138.12,138.17,137.76,138.09,52823.0
2022-06-07 11:40:00,138.06,138.06,137.53,137.65,51754.0,138.06,138.06,137.53,137.65,51754.0
2022-06-07 11:50:00,137.63,138.11,137.54,137.95,65446.0,137.63,138.11,137.54,137.95,65446.0
2022-06-07 12:00:00,137.99,138.15,137.69,137.99,65114.0,137.99,138.15,137.69,137.99,65114.0
2022-06-07 12:10:00,137.97,138.13,137.63,137.76,51034.0,137.97,138.13,137.63,137.76,51034.0
2022-06-07 12:20:00,137.72,138.03,137.58,137.73,43895.0,137.72,138.03,137.58,137.73,43895.0
2022-06-07 12:30:00,137.71,138.09,137.61,138.0,44013.0,137.71,138.09,137.61,138.0,44013.0
2022-06-07 12:40:00,138.02,138.38,138.01,138.36,67651.0,138.02,138.38,138.01,138.36,67651.0
2022-06-07 12:50:00,138.37,138.78,138.17,138.74,69757.0,138.37,138.78,138.17,138.74,69757.0
2022-06-07 13:00:00,138.76,138.93,138.58,138.93,58444.0,138.76,138.93,138.58,138.93,58444.0
2022-06-07 13:10:00,138.95,139.21,138.76,139.16,74129.0,138.95,139.21,138.76,139.16,74129.0
2022-06-07 13:20:00,139.16,139.39,139.11,139.37,93687.0,139.16,139.39,139.11,139.37,93687.0
2022-06-07 13:30:00,139.39,139.72,139.26,139.65,124541.0,139.39,139.72,139.26,139.65,124541.0
2022-06-07 13:40:00,139.66,139.83,139.54,139.73,85420.0,139.66,139.83,139.54,139.73,85420.0
2022-06-07 13:50:00,139.74,139.86,139.44,139.44,116537.0,139.74,139.86,139.44,139.44,116537.0
2022-06-07 14:00:00,139.47,140.09,139.31,140.06,79643.0,139.47,140.09,139.31,140.06,79643.0
2022-06-07 14:10:00,140.06,140.32,140.06,140.11,101693.0,140.06,140.32,140.06,140.11,101693.0
2022-06-07 14:20:00,140.11,140.14,139.88,140.08,99640.0,140.11,140.14,139.88,140.08,99640.0
2022-06-07 14:30:00,140.1,140.5,140.02,140.39,118415.0,140.1,140.5,140.02,140.39,118415.0
2022-06-07 14:40:00,140.36,140.37,139.84,139.99,100985.0,140.36,140.37,139.84,139.99,100985.0
2022-06-07 14:50:00,139.99,140.4,139.93,140.36,100107.0,139.99,140.4,139.93,140.36,100107.0
2022-06-07 15:00:00,140.34,140.59,140.28,140.3,109484.0,140.34,140.59,140.28,140.3,109484.0
2022-06-07 15:10:00,140.33,140.49,140.2,140.28,84174.0,140.33,140.49,140.2,140.28,84174.0
2022-06-07 15:20:00,140.24,140.64,140.2,140.58,73648.0,140.24,140.64,140.2,140.58,73648.0
2022-06-07 15:30:00,140.53,140.91,140.44,140.9,117249.0,140.53,140.91,140.44,140.9,117249.0
2022-06-07 15:40:00,140.9,141.08,140.73,141.01,128520.0,140.9,141.08,140.73,141.01,128520.0
2022-06-07 15:50:00,140.99,141.24,140.79,140.81,223564.0,140.99,141.24,140.79,140.81,223564.0
2022-06-08 09:30:00,139.13,141.41,138.44,141.16,383203.0,139.13,141.41,138.44,141.16,383203.0
2022-06-08 09:40:00,141.14,142.12,140.26,142.07,241868.0,141.14,142.12,140.26,142.07,241868.0
2022-06-08 09:50:00,142.09,142.21,141.0,141.73,197910.0,142.09,142.21,141.0,141.73,197910.0
2022-06-08 10:00:00,141.85,141.86,140.9,141.27,159866.0,141.85,141.86,140.9,141.27,159866.0
2022-06-08 10:10:00,141.19,141.21,139.95,140.44,197446.0,141.19,141.21,139.95,140.44,197446.0
2022-06-08 10:20:00,140.43,140.93,140.36,140.44,110445.0,140.43,140.93,140.36,140.44,110445.0
2022-06-08 10:30:00,140.45,140.48,140.03,140.41,82299.0,140.45,140.48,140.03,140.41,82299.0
2022-06-08 10:40:00,140.42,140.87,140.08,140.21,98518.0,140.42,140.87,140.08,140.21,98518.0
2022-06-08 10:50:00,140.25,140.33,139.95,140.01,106509.0,140.25,140.33,139.95,140.01,106509.0
2022-06-08 11:00:00,140.04,140.41,139.96,140.41,111007.0,140.04,140.41,139.96,140.41,111007.0
2022-06-08 11:10:00,140.43,141.41,140.37,141.06,144186.0,140.43,141.41,140.37,141.06,144186.0
2022-06-08 11:20:00,141.07,141.12,140.64,140.86,80785.0,141.07,141.12,140.64,140.86,80785.0
2022-06-08 11:30:00,140.85,141.1,140.71,140.83,67893.0,140.85,141.1,140.71,140.83,67893.0
2022-06-08 11:40:00,140.83,140.95,140.22,140.37,72735.0,140.83,140.95,140.22,140.37,72735.0
2022-06-08 11:50:00,140.42,140.68,140.4,140.57,55745.0,140.42,140.68,140.4,140.57,55745.0
2022-06-08 12:00:00,140.56,140.96,140.41,140.49,45977.0,140.56,140.96,140.41,140.49,45977.0
2022-06-08 12:10:00,140.53,140.85,140.53,140.79,35668.0,140.53,140.85,140.53,140.79,35668.0
2022-06-08 12:20:00,140.84,140.85,139.95,140.3,90258.0,140.84,140.85,139.95,140.3,90258.0
2022-06-08 12:30:00,140.31,140.31,139.33,139.33,79957.0,140.31,140.31,139.33,139.33,79957.0
2022-06-08 12:40:00,139.3,139.42,138.66,139.36,121431.0,139.3,139.42,138.66,139.36,121431.0
2022-06-08 12:50:00,139.36,139.58,139.26,139.51,76043.0,139.36,139.58,139.26,139.51,76043.0
2022-06-08 13:00:00,139.51,139.57,139.21,139.5,51599.0,139.51,139.57,139.21,139.5,51599.0
2022-06-08 13:10:00,139.48,140.16,139.46,140.12,83148.0,139.48,140.16,139.46,140.12,83148.0
2022-06-08 13:20:00,140.09,140.12,139.77,139.87,94038.0,140.09,140.12,139.77,139.87,94038.0
2022-06-08 13:30:00,139.84,139.95,138.9,138.95,105257.0,139.84,139.95,138.9,138.95,105257.0
2022-06-08 13:40:00,138.93,139.66,138.83,139.5,118615.0,138.93,139.66,138.83,139.5,118615.0
2022-06-08 13:50:00,139.54,139.55,139.14,139.21,53420.0,139.54,139.55,139.14,139.21,53420.0
2022-06-08 14:00:00,139.2,139.78,139.15,139.57,70199.0,139.2,139.78,139.15,139.57,70199.0
2022-06-08 14:10:00,139.57,139.9,139.41,139.44,75604.0,139.57,139.9,139.41,139.44,75604.0
2022-06-08 14:20:00,139.43,139.65,139.15,139.5,112958.0,139.43,139.65,139.15,139.5,112958.0
2022-06-08 14:30:00,139.46,139.75,139.08,139.23,59593.0,139.46,139.75,139.08,139.23,59593.0
2022-06-08 14:40:00,139.28,139.85,139.27,139.76,70418.0,139.28,139.85,139.27,139.76,70418.0
2022-06-08 14:50:00,139.74,139.79,139.44,139.48,41831.0,139.74,139.79,139.44,139.48,41831.0
2022-06-08 15:00:00,139.48,139.59,139.15,139.56,74018.0,139.48,139.59,139.15,139.56,74018.0
2022-06-08 15:10:00,139.53,139.85,139.47,139.68,74877.0,139.53,139.85,139.47,139.68,74877.0
2022-06-08 15:20:00,139.72,140.1,139.7,140.0,59791.0,139.72,140.1,139.7,140.0,59791.0
2022-06-08 15:30:00,140.0,140.14,139.81,139.98,87344.0,140.0,140.14,139.81,139.98,87344.0
2022-06-08 15:40:00,139.97,139.98,139.3,139.33,121253.0,139.97,139.98,139.3,139.33,121253.0
2022-06-08 15:50:00,139.33,139.73,139.33,139.6,191723.0,139.33,139.73,139.33,139.6,191723.0
2022-06-09 09:30:00,139.35,139.66,137.16,137.38,267515.0,139.35,139.66,137.16,137.38,267515.0
2022-06-09 09:40:00,137.32,137.75,136.7,136.98,226676.0,137.32,137.75,136.7,136.98,226676.0
2022-06-09 09:50:00,136.96,137.95,136.57,137.46,226151.0,136.96,137.95,136.57,137.46,226151.0
2022-06-09 10:00:00,137.48,137.49,136.61,136.63,127729.0,137.48,137.49,136.61,136.63,127729.0
2022-06-09 10:10:00,136.61,137.3,136.47,137.01,133575.0,136.61,137.3,136.47,137.01,133575.0
2022-06-09 10:20:00,137.12,137.77,137.1,137.76,72024.0,137.12,137.77,137.1,137.76,72024.0
2022-06-09 10:30:00,137.8,138.0,137.41,137.64,73370.0,137.8,138.0,137.41,137.64,73370.0
2022-06-09 10:40:00,137.59,137.61,136.61,136.66,98716.0,137.59,137.61,136.61,136.66,98716.0
2022-06-09 10:50:00,136.64,136.64,135.93,136.46,158538.0,136.64,136.64,135.93,136.46,158538.0
2022-06-09 11:00:00,136.39,136.39,135.62,136.02,110245.0,136.39,136.39,135.62,136.02,110245.0
2022-06-09 11:10:00,136.01,136.17,135.73,135.86,84803.0,136.01,136.17,135.73,135.86,84803.0
2022-06-09 11:20:00,135.85,136.41,135.83,135.87,70078.0,135.85,136.41,135.83,135.87,70078.0
2022-06-09 11:30:00,135.8,136.56,135.8,136.45,55666.0,135.8,136.56,135.8,136.45,55666.0
2022-06-09 11:40:00,136.49,137.01,135.94,135.97,73789.0,136.49,137.01,135.94,135.97,73789.0
2022-06-09 11:50:00,135.98,136.56,135.82,136.44,84332.0,135.98,136.56,135.82,136.44,84332.0
2022-06-09 12:00:00,136.36,136.6,136.0,136.22,58074.0,136.36,136.6,136.0,136.22,58074.0
2022-06-09 12:10:00,136.16,136.2,135.77,135.85,64736.0,136.16,136.2,135.77,135.85,64736.0
2022-06-09 12:20:00,135.9,136.4,135.89,136.26,49135.0,135.9,136.4,135.89,136.26,49135.0
2022-06-09 12:30:00,136.3,136.38,136.0,136.04,48727.0,136.3,136.38,136.0,136.04,48727.0
2022-06-09 12:40:00,136.02,136.37,135.86,135.88,38798.0,136.02,136.37,135.86,135.88,38798.0
2022-06-09 12:50:00,135.93,136.23,135.61,136.16,49753.0,135.93,136.23,135.61,136.16,49753.0
2022-06-09 13:00:00,136.19,136.43,135.99,136.18,55394.0,136.19,136.43,135.99,136.18,55394.0
2022-06-09 13:10:00,136.21,136.35,135.99,136.14,56812.0,136.21,136.35,135.99,136.14,56812.0
2022-06-09 13:20:00,136.06,136.13,135.57,135.62,61341.0,136.06,136.13,135.57,135.62,61341.0
2022-06-09 13:30:00,135.65,135.65,135.25,135.44,70500.0,135.65,135.65,135.25,135.44,70500.0
2022-06-09 13:40:00,135.41,135.77,135.32,135.77,66611.0,135.41,135.77,135.32,135.77,66611.0
2022-06-09 13:50:00,135.77,136.21,135.62,136.2,68905.0,135.77,136.21,135.62,136.2,68905.0
2022-06-09 14:00:00,136.19,136.2,135.79,135.8,155674.0,136.19,136.2,135.79,135.8,155674.0
2022-06-09 14:10:00,135.81,135.88,135.33,135.44,111825.0,135.81,135.88,135.33,135.44,111825.0
2022-06-09 14:20:00,135.43,135.59,135.13,135.42,121501.0,135.43,135.59,135.13,135.42,121501.0
2022-06-09 14:30:00,135.41,135.41,135.18,135.35,89488.0,135.41,135.41,135.18,135.35,89488.0
2022-06-09 14:40:00,135.36,135.81,135.26,135.81,77667.0,135.36,135.81,135.26,135.81,77667.0
2022-06-09 14:50:00,135.8,135.97,135.43,135.45,59103.0,135.8,135.97,135.43,135.45,59103.0
2022-06-09 15:00:00,135.44,135.51,135.01,135.01,125888.0,135.44,135.51,135.01,135.01,125888.0
2022-06-09 15:10:00,135.03,135.19,134.86,135.13,131861.0,135.03,135.19,134.86,135.13,131861.0
2022-06-09 15:20:00,135.13,135.29,134.65,134.65,102649.0,135.13,135.29,134.65,134.65,102649.0
2022-06-09 15:30:00,134.61,134.87,134.57,134.81,110875.0,134.61,134.87,134.57,134.81,110875.0
2022-06-09 15:40:00,134.8,134.85,134.1,134.33,226084.0,134.8,134.85,134.1,134.33,226084.0
2022-06-09 15:50:00,134.31,134.5,133.7,133.72,367989.0,134.31,134.5,133.7,133.72,367989.0
2022-06-10 09:30:00,130.27,131.86,128.69,131.75,457889.0,130.27,131.86,128.69,131.75,457889.0
2022-06-10 09:40:00,131.82,132.2,130.53,130.6,245811.0,131.82,132.2,130.53,130.6,245811.0
2022-06-10 09:50:00,130.51,131.11,129.8,129.95,169725.0,130.51,131.11,129.8,129.95,169725.0
2022-06-10 10:00:00,129.87,129.95,128.55,128.56,251908.0,129.87,129.95,128.55,128.56,251908.0
2022-06-10 10:10:00,128.56,129.09,128.33,128.51,179097.0,128.56,129.09,128.33,128.51,179097.0
2022-06-10 10:20:00,128.52,128.79,128.12,128.26,168985.0,128.52,128.79,128.12,128.26,168985.0
2022-06-10 10:30:00,128.28,128.88,128.22,128.73,152156.0,128.28,128.88,128.22,128.73,152156.0
2022-06-10 10:40:00,128.64,128.79,128.14,128.65,93317.0,128.64,128.79,128.14,128.65,93317.0
2022-06-10 10:50:00,128.67,129.06,127.85,127.85,146468.0,128.67,129.06,127.85,127.85,146468.0
2022-06-10 11:00:00,127.83,128.3,127.68,127.94,136400.0,127.83,128.3,127.68,127.94,136400.0
2022-06-10 11:10:00,127.94,128.01,127.42,127.87,105256.0,127.94,128.01,127.42,127.87,105256.0
2022-06-10 11:20:00,127.9,128.16,127.13,127.43,109309.0,127.9,128.16,127.13,127.43,109309.0
2022-06-10 11:30:00,127.45,127.64,127.06,127.17,95574.0,127.45,127.64,127.06,127.17,95574.0
2022-06-10 11:40:00,127.16,127.87,126.85,127.36,184508.0,127.16,127.87,126.85,127.36,184508.0
2022-06-10 11:50:00,127.41,128.34,127.23,128.19,98411.0,127.41,128.34,127.23,128.19,98411.0
2022-06-10 12:00:00,128.21,128.66,128.02,128.46,125849.0,128.21,128.66,128.02,128.46,125849.0
2022-06-10 12:10:00,128.44,128.5,128.0,128.27,86569.0,128.44,128.5,128.0,128.27,86569.0
2022-06-10 12:20:00,128.27,128.7,127.85,128.11,93928.0,128.27,128.7,127.85,128.11,93928.0
2022-06-10 12:30:00,128.09,128.26,127.87,128.18,76087.0,128.09,128.26,127.87,128.18,76087.0
2022-06-10 12:40:00,128.19,128.42,127.82,127.89,69449.0,128.19,128.42,127.82,127.89,69449.0
2022-06-10 12:50:00,127.8,127.81,127.38,127.75,73622.0,127.8,127.81,127.38,127.75,73622.0
2022-06-10 13:00:00,127.75,127.85,127.2,127.64,56077.0,127.75,127.85,127.2,127.64,56077.0
2022-06-10 13:10:00,127.63,127.72,127.16,127.42,58918.0,127.63,127.72,127.16,127.42,58918.0
2022-06-10 13:20:00,127.44,127.92,127.36,127.9,63726.0,127.44,127.92,127.36,127.9,63726.0
2022-06-10 13:30:00,127.91,128.25,127.46,128.08,130774.0,127.91,128.25,127.46,128.08,130774.0
2022-06-10 13:40:00,128.09,128.31,127.75,128.3,134321.0,128.09,128.31,127.75,128.3,134321.0
2022-06-10 13:50:00,128.3,128.57,127.73,127.86,109501.0,128.3,128.57,127.73,127.86,109501.0
2022-06-10 14:00:00,127.88,128.04,127.62,127.92,136511.0,127.88,128.04,127.62,127.92,136511.0
2022-06-10 14:10:00,127.92,128.17,127.55,128.06,50033.0,127.92,128.17,127.55,128.06,50033.0
2022-06-10 14:20:00,128.07,128.3,127.71,127.88,65942.0,128.07,128.3,127.71,127.88,65942.0
2022-06-10 14:30:00,127.93,128.2,127.8,127.8,33646.0,127.93,128.2,127.8,127.8,33646.0
2022-06-10 14:40:00,127.78,128.06,127.54,128.03,50734.0,127.78,128.06,127.54,128.03,50734.0
2022-06-10 14:50:00,128.01,128.47,127.91,128.28,74281.0,128.01,128.47,127.91,128.28,74281.0
2022-06-10 15:00:00,128.29,128.55,127.81,127.96,86725.0,128.29,128.55,127.81,127.96,86725.0
2022-06-10 15:10:00,127.97,128.47,127.95,128.34,90317.0,127.97,128.47,127.95,128.34,90317.0
2022-06-10 15:20:00,128.36,128.67,127.76,128.29,142399.0,128.36,128.67,127.76,128.29,142399.0
2022-06-10 15:30:00,128.3,128.39,127.89,128.06,237630.0,128.3,128.39,127.89,128.06,237630.0
2022-06-10 15:40:00,128.05,128.09,127.1,127.1,230319.0,128.05,128.09,127.1,127.1,230319.0
2022-06-10 15:50:00,127.1,127.59,126.97,126.99,409558.0,127.1,127.59,126.97,126.99,409558.0
2022-06-13 09:30:00,123.0,123.25,120.03,120.2,686967.0,123.0,123.25,120.03,120.2,686967.0
2022-06-13 09:40:00,120.16,120.23,118.35,118.38,591023.0,120.16,120.23,118.35,118.38,591023.0
2022-06-13 09:50:00,118.35,118.71,117.71,117.84,467723.0,118.35,118.71,117.71,117.84,467723.0
2022-06-13 10:00:00,117.86,118.49,117.08,117.78,446942.0,117.86,118.49,117.08,117.78,446942.0
2022-06-13 10:10:00,117.75,118.23,116.75,117.06,380692.0,117.75,118.23,116.75,117.06,380692.0
2022-06-13 10:20:00,117.07,117.35,116.63,116.89,297624.0,117.07,117.35,116.63,116.89,297624.0
2022-06-13 10:30:00,116.85,117.1,116.44,116.49,286426.0,116.85,117.1,116.44,116.49,286426.0
2022-06-13 10:40:00,116.47,116.54,115.9,116.34,274904.0,116.47,116.54,115.9,116.34,274904.0
2022-06-13 10:50:00,116.33,116.65,115.97,116.1,238525.0,116.33,116.65,115.97,116.1,238525.0
2022-06-13 11:00:00,116.09,116.19,115.33,115.56,381964.0,116.09,116.19,115.33,115.56,381964.0
2022-06-13 11:10:00,115.58,116.35,115.33,116.27,346002.0,115.58,116.35,115.33,116.27,346002.0
2022-06-13 11:20:00,116.23,116.5,116.04,116.15,242781.0,116.23,116.5,116.04,116.15,242781.0
2022-06-13 11:30:00,116.16,116.67,115.88,116.67,205106.0,116.16,116.67,115.88,116.67,205106.0
2022-06-13 11:40:00,116.69,117.41,116.45,117.39,232244.0,116.69,117.41,116.45,117.39,232244.0
2022-06-13 11:50:00,117.36,117.55,116.78,117.22,218450.0,117.36,117.55,116.78,117.22,218450.0
2022-06-13 12:00:00,117.2,117.47,116.33,116.83,270830.0,117.2,117.47,116.33,116.83,270830.0
2022-06-13 12:10:00,116.73,117.41,116.36,116.64,217106.0,116.73,117.41,116.36,116.64,217106.0
2022-06-13 12:20:00,116.66,116.91,116.42,116.8,188974.0,116.66,116.91,116.42,116.8,188974.0
2022-06-13 12:30:00,116.76,117.77,116.61,117.51,178210.0,116.76,117.77,116.61,117.51,178210.0
2022-06-13 12:40:00,117.51,117.54,116.64,116.65,455357.0,117.51,117.54,116.64,116.65,455357.0
2022-06-13 12:50:00,116.65,116.88,116.12,116.32,190976.0,116.65,116.88,116.12,116.32,190976.0
2022-06-13 13:00:00,116.32,116.4,116.02,116.28,176232.0,116.32,116.4,116.02,116.28,176232.0
2022-06-13 13:10:00,116.27,116.32,115.97,116.14,158253.0,116.27,116.32,115.97,116.14,158253.0
2022-06-13 13:20:00,116.16,116.23,115.9,116.12,133402.0,116.16,116.23,115.9,116.12,133402.0
2022-06-13 13:30:00,116.13,116.43,115.91,116.35,257535.0,116.13,116.43,115.91,116.35,257535.0
2022-06-13 13:40:00,116.37,117.04,116.16,116.92,198112.0,116.37,117.04,116.16,116.92,198112.0
2022-06-13 13:50:00,116.91,116.95,116.36,116.57,139657.0,116.91,116.95,116.36,116.57,139657.0
2022-06-13 14:00:00,116.55,116.59,115.82,115.85,136075.0,116.55,116.59,115.82,115.85,136075.0
2022-06-13 14:10:00,115.82,115.93,115.43,115.54,206941.0,115.82,115.93,115.43,115.54,206941.0
2022-06-13 14:20:00,115.53,115.78,115.31,115.36,183284.0,115.53,115.78,115.31,115.36,183284.0
2022-06-13 14:30:00,115.35,115.64,115.09,115.5,247835.0,115.35,115.64,115.09,115.5,247835.0
2022-06-13 14:40:00,115.49,115.9,115.47,115.71,262951.0,115.49,115.9,115.47,115.71,262951.0
2022-06-13 14:50:00,115.69,115.73,114.93,114.94,361321.0,115.69,115.73,114.93,114.94,361321.0
2022-06-13 15:00:00,114.92,115.17,114.67,114.67,307654.0,114.92,115.17,114.67,114.67,307654.0
2022-06-13 15:10:00,114.67,115.22,114.3,114.66,335405.0,114.67,115.22,114.3,114.66,335405.0
2022-06-13 15:20:00,114.61,114.89,114.18,114.22,321849.0,114.61,114.89,114.18,114.22,321849.0
2022-06-13 15:30:00,114.23,114.8,114.14,114.65,443994.0,114.23,114.8,114.14,114.65,443994.0
2022-06-13 15:40:00,114.65,115.19,114.58,114.98,556213.0,114.65,115.19,114.58,114.98,556213.0
2022-06-13 15:50:00,114.98,115.88,114.44,115.86,1005024.0,114.98,115.88,114.44,115.86,1005024.0
2022-06-14 09:30:00,116.65,116.93,115.43,115.48,535820.0,116.65,116.93,115.43,115.48,535820.0
2022-06-14 09:40:00,115.48,115.49,113.6,113.64,464053.0,115.48,115.49,113.6,113.64,464053.0
2022-06-14 09:50:00,113.63,115.56,113.35,115.37,374646.0,113.63,115.56,113.35,115.37,374646.0
2022-06-14 10:00:00,115.36,115.9,114.66,114.7,289829.0,115.36,115.9,114.66,114.7,289829.0
2022-06-14 10:10:00,114.7,114.74,113.94,114.05,214967.0,114.7,114.74,113.94,114.05,214967.0
2022-06-14 10:20:00,114.01,114.03,113.5,113.65,166624.0,114.01,114.03,113.5,113.65,166624.0
2022-06-14 10:30:00,113.65,114.02,113.49,113.54,193133.0,113.65,114.02,113.49,113.54,193133.0
2022-06-14 10:40:00,113.49,113.96,113.02,113.95,199401.0,113.49,113.96,113.02,113.95,199401.0
2022-06-14 10:50:00,113.98,114.44,113.69,113.99,258549.0,113.98,114.44,113.69,113.99,258549.0
2022-06-14 11:00:00,113.96,114.75,113.86,113.9,249824.0,113.96,114.75,113.86,113.9,249824.0
2022-06-14 11:10:00,113.87,113.95,113.52,113.74,193607.0,113.87,113.95,113.52,113.74,193607.0
2022-06-14 11:20:00,113.74,114.64,113.49,114.48,194716.0,113.74,114.64,113.49,114.48,194716.0
2022-06-14 11:30:00,114.49,115.11,114.09,114.87,297012.0,114.49,115.11,114.09,114.87,297012.0
2022-06-14 11:40:00,114.85,116.4,114.68,116.3,311853.0,114.85,116.4,114.68,116.3,311853.0
2022-06-14 11:50:00,116.29,118.8,116.28,118.25,704745.0,116.29,118.8,116.28,118.25,704745.0
2022-06-14 12:00:00,118.26,118.29,117.01,117.35,356244.0,118.26,118.29,117.01,117.35,356244.0
2022-06-14 12:10:00,117.34,120.15,117.34,120.15,751058.0,117.34,120.15,117.34,120.15,751058.0
2022-06-14 12:20:00,120.15,120.28,118.63,118.95,549987.0,120.15,120.28,118.63,118.95,549987.0
2022-06-14 12:30:00,118.93,118.98,117.92,118.26,282477.0,118.93,118.98,117.92,118.26,282477.0
2022-06-14 12:40:00,118.24,118.91,118.19,118.41,259848.0,118.24,118.91,118.19,118.41,259848.0
2022-06-14 12:50:00,118.4,118.47,118.04,118.45,199036.0,118.4,118.47,118.04,118.45,199036.0
2022-06-14 13:00:00,118.42,118.77,117.79,118.7,266871.0,118.42,118.77,117.79,118.7,266871.0
2022-06-14 13:10:00,118.7,119.28,118.19,119.17,233191.0,118.7,119.28,118.19,119.17,233191.0
2022-06-14 13:20:00,119.2,119.95,119.17,119.21,340407.0,119.2,119.95,119.17,119.21,340407.0
2022-06-14 13:30:00,119.18,119.28,118.15,118.38,232396.0,119.18,119.28,118.15,118.38,232396.0
2022-06-14 13:40:00,118.31,118.32,117.53,117.7,320576.0,118.31,118.32,117.53,117.7,320576.0
2022-06-14 13:50:00,117.71,117.93,117.45,117.79,181907.0,117.71,117.93,117.45,117.79,181907.0
2022-06-14 14:00:00,117.8,118.99,117.74,118.91,329381.0,117.8,118.99,117.74,118.91,329381.0
2022-06-14 14:10:00,118.93,119.33,118.66,119.33,348672.0,118.93,119.33,118.66,119.33,348672.0
2022-06-14 14:20:00,119.26,120.36,119.25,119.98,440958.0,119.26,120.36,119.25,119.98,440958.0
2022-06-14 14:30:00,119.99,120.32,119.65,120.18,382279.0,119.99,120.32,119.65,120.18,382279.0
2022-06-14 14:40:00,120.15,120.16,119.35,119.85,242880.0,120.15,120.16,119.35,119.85,242880.0
2022-06-14 14:50:00,119.85,120.08,119.19,119.45,274983.0,119.85,120.08,119.19,119.45,274983.0
2022-06-14 15:00:00,119.46,119.94,119.22,119.48,314706.0,119.46,119.94,119.22,119.48,314706.0
2022-06-14 15:10:00,119.49,119.65,119.01,119.12,223340.0,119.49,119.65,119.01,119.12,223340.0
2022-06-14 15:20:00,119.14,120.09,119.12,120.06,329201.0,119.14,120.09,119.12,120.06,329201.0
2022-06-14 15:30:00,120.09,121.21,120.09,121.1,464394.0,120.09,121.21,120.09,121.1,464394.0
2022-06-14 15:40:00,121.09,121.92,121.09,121.67,556928.0,121.09,121.92,121.09,121.67,556928.0
2022-06-14 15:50:00,121.68,122.18,121.2,122.16,834316.0,121.68,122.18,121.2,122.16,834316.0
2022-06-15 09:30:00,124.35,127.85,123.83,127.1,1159468.0,124.35,127.85,123.83,127.1,1159468.0
2022-06-15 09:40:00,127.1,128.88,126.99,127.74,829305.0,127.1,128.88,126.99,127.74,829305.0
2022-06-15 09:50:00,127.71,129.21,127.56,127.98,626358.0,127.71,129.21,127.56,127.98,626358.0
2022-06-15 10:00:00,128.02,129.05,127.81,128.43,386984.0,128.02,129.05,127.81,128.43,386984.0
2022-06-15 10:10:00,128.45,129.34,128.19,128.69,433229.0,128.45,129.34,128.19,128.69,433229.0
2022-06-15 10:20:00,128.6,129.42,128.24,128.85,412205.0,128.6,129.42,128.24,128.85,412205.0
2022-06-15 10:30:00,128.89,129.18,128.15,128.45,386010.0,128.89,129.18,128.15,128.45,386010.0
2022-06-15 10:40:00,128.44,128.8,128.05,128.72,289339.0,128.44,128.8,128.05,128.72,289339.0
2022-06-15 10:50:00,128.76,129.19,128.45,129.05,361346.0,128.76,129.19,128.45,129.05,361346.0
2022-06-15 11:00:00,129.0,129.3,128.09,128.14,301413.0,129.0,129.3,128.09,128.14,301413.0
2022-06-15 11:10:00,128.12,128.83,128.02,128.67,250488.0,128.12,128.83,128.02,128.67,250488.0
2022-06-15 11:20:00,128.68,128.96,128.22,128.6,173520.0,128.68,128.96,128.22,128.6,173520.0
2022-06-15 11:30:00,128.63,129.15,128.1,129.03,237927.0,128.63,129.15,128.1,129.03,237927.0
2022-06-15 11:40:00,129.02,130.38,128.95,130.2,537964.0,129.02,130.38,128.95,130.2,537964.0
2022-06-15 11:50:00,130.22,131.29,130.03,131.06,592468.0,130.22,131.29,130.03,131.06,592468.0
2022-06-15 12:00:00,131.08,131.78,130.98,131.13,594803.0,131.08,131.78,130.98,131.13,594803.0
2022-06-15 12:10:00,131.12,131.88,130.87,131.76,528764.0,131.12,131.88,130.87,131.76,528764.0
2022-06-15 12:20:00,131.77,132.47,131.72,132.39,516367.0,131.77,132.47,131.72,132.39,516367.0
2022-06-15 12:30:00,132.4,133.12,131.63,132.59,1041269.0,132.4,133.12,131.63,132.59,1041269.0
2022-06-15 12:40:00,132.56,132.82,131.64,132.13,622031.0,132.56,132.82,131.64,132.13,622031.0
2022-06-15 12:50:00,132.13,132.17,130.75,130.93,534573.0,132.13,132.17,130.75,130.93,534573.0
2022-06-15 13:00:00,130.93,131.31,130.63,131.0,333250.0,130.93,131.31,130.63,131.0,333250.0
2022-06-15 13:10:00,131.02,131.36,130.9,131.19,248357.0,131.02,131.36,130.9,131.19,248357.0
2022-06-15 13:20:00,131.19,131.55,131.0,131.39,242505.0,131.19,131.55,131.0,131.39,242505.0
2022-06-15 13:30:00,131.4,131.83,131.35,131.81,196350.0,131.4,131.83,131.35,131.81,196350.0
2022-06-15 13:40:00,131.81,131.82,130.98,131.0,284213.0,131.81,131.82,130.98,131.0,284213.0
2022-06-15 13:50:00,130.98,132.39,130.66,132.1,409251.0,130.98,132.39,130.66,132.1,409251.0
2022-06-15 14:00:00,131.96,132.88,129.55,130.93,727229.0,131.96,132.88,129.55,130.93,727229.0
2022-06-15 14:10:00,130.95,132.04,130.05,131.79,392990.0,130.95,132.04,130.05,131.79,392990.0
2022-06-15 14:20:00,131.77,131.99,130.34,130.65,517171.0,131.77,131.99,130.34,130.65,517171.0
2022-06-15 14:30:00,130.64,132.76,129.82,132.46,594370.0,130.64,132.76,129.82,132.46,594370.0
2022-06-15 14:40:00,132.42,134.99,132.12,133.98,684707.0,132.42,134.99,132.12,133.98,684707.0
2022-06-15 14:50:00,133.96,134.44,132.3,132.95,515849.0,133.96,134.44,132.3,132.95,515849.0
2022-06-15 15:00:00,133.03,134.2,132.83,133.86,369402.0,133.03,134.2,132.83,133.86,369402.0
2022-06-15 15:10:00,133.87,134.15,132.64,133.02,307627.0,133.87,134.15,132.64,133.02,307627.0
2022-06-15 15:20:00,133.11,134.63,133.01,134.61,343862.0,133.11,134.63,133.01,134.61,343862.0
2022-06-15 15:30:00,134.58,134.88,133.85,133.89,590050.0,134.58,134.88,133.85,133.89,590050.0
2022-06-15 15:40:00,133.89,134.0,132.99,133.96,525603.0,133.89,134.0,132.99,133.96,525603.0
2022-06-15 15:50:00,133.94,134.11,133.33,133.72,1145457.0,133.94,134.11,133.33,133.72,1145457.0
2022-06-16 09:30:00,131.7,133.86,131.47,132.14,1202906.0,131.7,133.86,131.47,132.14,1202906.0
2022-06-16 09:40:00,132.16,134.5,131.9,134.32,806146.0,132.16,134.5,131.9,134.32,806146.0
2022-06-16 09:50:00,134.34,134.6,132.52,132.54,766934.0,134.34,134.6,132.52,132.54,766934.0
2022-06-16 10:00:00,132.5,133.21,131.81,132.78,701658.0,132.5,133.21,131.81,132.78,701658.0
2022-06-16 10:10:00,132.75,133.89,132.36,133.33,686763.0,132.75,133.89,132.36,133.33,686763.0
2022-06-16 10:20:00,133.26,134.66,133.06,134.46,632899.0,133.26,134.66,133.06,134.46,632899.0
2022-06-16 10:30:00,134.44,135.34,133.65,133.7,637934.0,134.44,135.34,133.65,133.7,637934.0
2022-06-16 10:40:00,133.67,134.18,133.04,133.05,408452.0,133.67,134.18,133.04,133.05,408452.0
2022-06-16 10:50:00,133.06,133.4,132.7,132.74,445360.0,133.06,133.4,132.7,132.74,445360.0
2022-06-16 11:00:00,132.73,133.33,132.51,132.89,346714.0,132.73,133.33,132.51,132.89,346714.0
2022-06-16 11:10:00,132.93,134.15,132.76,133.19,341169.0,132.93,134.15,132.76,133.19,341169.0
2022-06-16 11:20:00,133.19,134.04,132.9,133.54,249639.0,133.19,134.04,132.9,133.54,249639.0
2022-06-16 11:30:00,133.59,133.71,132.3,132.73,258120.0,133.59,133.71,132.3,132.73,258120.0
2022-06-16 11:40:00,132.73,132.88,131.43,131.75,342818.0,132.73,132.88,131.43,131.75,342818.0
2022-06-16 11:50:00,131.82,132.25,131.32,132.25,264743.0,131.82,132.25,131.32,132.25,264743.0
2022-06-16 12:00:00,132.27,132.35,131.26,131.31,199786.0,132.27,132.35,131.26,131.31,199786.0
2022-06-16 12:10:00,131.31,132.09,131.3,131.92,177776.0,131.31,132.09,131.3,131.92,177776.0
2022-06-16 12:20:00,131.92,132.66,131.75,132.61,159741.0,131.92,132.66,131.75,132.61,159741.0
2022-06-16 12:30:00,132.64,132.66,131.94,132.13,154204.0,132.64,132.66,131.94,132.13,154204.0
2022-06-16 12:40:00,132.15,133.31,132.0,133.19,178844.0,132.15,133.31,132.0,133.19,178844.0
2022-06-16 12:50:00,133.19,133.39,132.76,133.01,141663.0,133.19,133.39,132.76,133.01,141663.0
2022-06-16 13:00:00,133.08,133.5,132.73,133.46,155504.0,133.08,133.5,132.73,133.46,155504.0
2022-06-16 13:10:00,133.5,133.54,132.96,132.96,127867.0,133.5,133.54,132.96,132.96,127867.0
2022-06-16 13:20:00,132.99,133.53,132.55,133.26,144033.0,132.99,133.53,132.55,133.26,144033.0
2022-06-16 13:30:00,133.24,133.84,132.94,133.59,169798.0,133.24,133.84,132.94,133.59,169798.0
2022-06-16 13:40:00,133.62,133.7,132.85,133.07,166594.0,133.62,133.7,132.85,133.07,166594.0
2022-06-16 13:50:00,133.06,133.38,132.86,133.15,107235.0,133.06,133.38,132.86,133.15,107235.0
2022-06-16 14:00:00,133.07,133.49,132.99,133.07,78400.0,133.07,133.49,132.99,133.07,78400.0
2022-06-16 14:10:00,133.07,133.27,132.99,133.16,105873.0,133.07,133.27,132.99,133.16,105873.0
2022-06-16 14:20:00,133.2,133.56,133.01,133.32,137680.0,133.2,133.56,133.01,133.32,137680.0
2022-06-16 14:30:00,133.32,133.78,133.27,133.71,193179.0,133.32,133.78,133.27,133.71,193179.0
2022-06-16 14:40:00,133.69,134.41,133.29,133.35,325129.0,133.69,134.41,133.29,133.35,325129.0
2022-06-16 14:50:00,133.33,133.69,133.15,133.63,226674.0,133.33,133.69,133.15,133.63,226674.0
2022-06-16 15:00:00,133.62,134.67,133.54,134.6,297888.0,133.62,134.67,133.54,134.6,297888.0
2022-06-16 15:10:00,134.59,134.83,134.03,134.77,251427.0,134.59,134.83,134.03,134.77,251427.0
2022-06-16 15:20:00,134.76,135.08,134.37,134.81,347476.0,134.76,135.08,134.37,134.81,347476.0
2022-06-16 15:30:00,134.77,134.81,133.88,134.24,347337.0,134.77,134.81,133.88,134.24,347337.0
2022-06-16 15:40:00,134.27,134.67,133.09,133.15,357542.0,134.27,134.67,133.09,133.15,357542.0
2022-06-16 15:50:00,133.16,133.57,132.86,133.36,726900.0,133.16,133.57,132.86,133.36,726900.0
2022-06-17 09:30:00,132.25,133.45,131.66,133.09,1375908.0,132.25,133.45,131.66,133.09,1375908.0
2022-06-17 09:40:00,133.19,135.61,133.06,134.83,488066.0,133.19,135.61,133.06,134.83,488066.0
2022-06-17 09:50:00,134.71,135.78,134.38,134.49,327650.0,134.71,135.78,134.38,134.49,327650.0
2022-06-17 10:00:00,134.59,134.68,133.26,133.26,225719.0,134.59,134.68,133.26,133.26,225719.0
2022-06-17 10:10:00,133.37,133.91,132.32,132.48,248432.0,133.37,133.91,132.32,132.48,248432.0
2022-06-17 10:20:00,132.48,132.94,132.05,132.43,192210.0,132.48,132.94,132.05,132.43,192210.0
2022-06-17 10:30:00,132.44,132.7,131.5,131.98,248399.0,132.44,132.7,131.5,131.98,248399.0
2022-06-17 10:40:00,131.97,132.83,131.91,132.34,245284.0,131.97,132.83,131.91,132.34,245284.0
2022-06-17 10:50:00,132.28,133.49,132.19,133.4,175924.0,132.28,133.49,132.19,133.4,175924.0
2022-06-17 11:00:00,133.37,134.37,132.74,134.35,273879.0,133.37,134.37,132.74,134.35,273879.0
2022-06-17 11:10:00,134.29,135.3,133.8,135.01,237088.0,134.29,135.3,133.8,135.01,237088.0
2022-06-17 11:20:00,135.15,135.31,134.56,135.03,217474.0,135.15,135.31,134.56,135.03,217474.0
2022-06-17 11:30:00,135.08,135.85,135.03,135.63,301916.0,135.08,135.85,135.03,135.63,301916.0
2022-06-17 11:40:00,135.62,135.95,135.13,135.48,223514.0,135.62,135.95,135.13,135.48,223514.0
2022-06-17 11:50:00,135.44,135.93,135.07,135.61,160564.0,135.44,135.93,135.07,135.61,160564.0
2022-06-17 12:00:00,135.6,135.61,134.91,135.47,168244.0,135.6,135.61,134.91,135.47,168244.0
2022-06-17 12:10:00,135.46,136.88,135.45,136.45,410054.0,135.46,136.88,135.45,136.45,410054.0
2022-06-17 12:20:00,136.49,137.28,136.28,137.16,249567.0,136.49,137.28,136.28,137.16,249567.0
2022-06-17 12:30:00,137.16,137.34,136.73,137.16,235029.0,137.16,137.34,136.73,137.16,235029.0
2022-06-17 12:40:00,137.18,137.45,136.76,137.45,200444.0,137.18,137.45,136.76,137.45,200444.0
2022-06-17 12:50:00,137.44,137.5,136.75,137.23,164314.0,137.44,137.5,136.75,137.23,164314.0
2022-06-17 13:00:00,137.26,138.22,137.06,138.11,299278.0,137.26,138.22,137.06,138.11,299278.0
2022-06-17 13:10:00,138.11,138.67,137.94,138.16,226274.0,138.11,138.67,137.94,138.16,226274.0
2022-06-17 13:20:00,138.15,138.4,137.71,137.83,234444.0,138.15,138.4,137.71,137.83,234444.0
2022-06-17 13:30:00,137.84,138.35,137.67,138.26,151577.0,137.84,138.35,137.67,138.26,151577.0
2022-06-17 13:40:00,138.27,138.41,137.53,137.8,180522.0,138.27,138.41,137.53,137.8,180522.0
2022-06-17 13:50:00,137.8,138.04,137.56,137.84,124199.0,137.8,138.04,137.56,137.84,124199.0
2022-06-17 14:00:00,137.86,138.15,137.69,138.02,127751.0,137.86,138.15,137.69,138.02,127751.0
2022-06-17 14:10:00,138.02,138.7,137.81,138.64,217210.0,138.02,138.7,137.81,138.64,217210.0
2022-06-17 14:20:00,138.63,138.91,138.57,138.65,171468.0,138.63,138.91,138.57,138.65,171468.0
2022-06-17 14:30:00,138.65,138.76,138.15,138.72,190142.0,138.65,138.76,138.15,138.72,190142.0
2022-06-17 14:40:00,138.76,138.98,138.59,138.59,210649.0,138.76,138.98,138.59,138.59,210649.0
2022-06-17 14:50:00,138.56,138.66,138.05,138.23,103175.0,138.56,138.66,138.05,138.23,103175.0
2022-06-17 15:00:00,138.24,138.38,137.78,137.82,177972.0,138.24,138.38,137.78,137.82,177972.0
2022-06-17 15:10:00,137.83,137.85,137.08,137.49,163908.0,137.83,137.85,137.08,137.49,163908.0
2022-06-17 15:20:00,137.53,138.19,137.48,138.09,203835.0,137.53,138.19,137.48,138.09,203835.0
2022-06-17 15:30:00,138.08,138.13,137.38,137.61,151067.0,138.08,138.13,137.38,137.61,151067.0
2022-06-17 15:40:00,137.62,137.62,136.92,137.22,274856.0,137.62,137.62,136.92,137.22,274856.0
2022-06-17 15:50:00,137.25,137.49,136.68,136.69,557641.0,137.25,137.49,136.68,136.69,557641.0
2022-06-21 09:30:00,139.17,140.94,136.53,137.17,843401.0,139.17,140.94,136.53,137.17,843401.0
2022-06-21 09:40:00,137.28,137.81,136.36,137.08,401427.0,137.28,137.81,136.36,137.08,401427.0
2022-06-21 09:50:00,137.13,139.18,136.9,139.05,380186.0,137.13,139.18,136.9,139.05,380186.0
2022-06-21 10:00:00,139.04,139.39,138.3,138.52,259814.0,139.04,139.39,138.3,138.52,259814.0
2022-06-21 10:10:00,138.5,139.06,138.19,138.33,229280.0,138.5,139.06,138.19,138.33,229280.0
2022-06-21 10:20:00,138.4,138.4,137.34,137.86,224815.0,138.4,138.4,137.34,137.86,224815.0
2022-06-21 10:30:00,137.83,138.35,137.13,137.84,218080.0,137.83,138.35,137.13,137.84,218080.0
2022-06-21 10:40:00,137.9,138.07,137.6,137.74,142684.0,137.9,138.07,137.6,137.74,142684.0
2022-06-21 10:50:00,137.75,137.92,137.38,137.64,160968.0,137.75,137.92,137.38,137.64,160968.0
2022-06-21 11:00:00,137.63,138.16,137.09,137.15,348565.0,137.63,138.16,137.09,137.15,348565.0
2022-06-21 11:10:00,137.12,137.14,136.54,136.77,199571.0,137.12,137.14,136.54,136.77,199571.0
2022-06-21 11:20:00,136.8,137.0,136.25,136.54,178063.0,136.8,137.0,136.25,136.54,178063.0
2022-06-21 11:30:00,136.53,136.64,135.84,136.03,159020.0,136.53,136.64,135.84,136.03,159020.0
2022-06-21 11:40:00,136.05,136.57,135.9,136.45,150972.0,136.05,136.57,135.9,136.45,150972.0
2022-06-21 11:50:00,136.44,136.55,135.89,135.92,132105.0,136.44,136.55,135.89,135.92,132105.0
2022-06-21 12:00:00,135.91,136.35,135.89,135.97,136621.0,135.91,136.35,135.89,135.97,136621.0
2022-06-21 12:10:00,135.98,136.62,135.84,136.59,172531.0,135.98,136.62,135.84,136.59,172531.0
2022-06-21 12:20:00,136.53,136.75,136.33,136.71,108879.0,136.53,136.75,136.33,136.71,108879.0
2022-06-21 12:30:00,136.72,137.18,136.5,136.99,145879.0,136.72,137.18,136.5,136.99,145879.0
2022-06-21 12:40:00,137.0,137.35,136.91,137.32,92321.0,137.0,137.35,136.91,137.32,92321.0
2022-06-21 12:50:00,137.33,137.98,137.22,137.96,137458.0,137.33,137.98,137.22,137.96,137458.0
2022-06-21 13:00:00,137.94,138.07,137.47,137.77,156743.0,137.94,138.07,137.47,137.77,156743.0
2022-06-21 13:10:00,137.72,137.82,137.28,137.28,126303.0,137.72,137.82,137.28,137.28,126303.0
2022-06-21 13:20:00,137.28,137.46,137.11,137.24,88141.0,137.28,137.46,137.11,137.24,88141.0
2022-06-21 13:30:00,137.27,137.46,136.79,136.8,85536.0,137.27,137.46,136.79,136.8,85536.0
2022-06-21 13:40:00,136.79,136.91,136.56,136.79,125833.0,136.79,136.91,136.56,136.79,125833.0
2022-06-21 13:50:00,136.8,136.85,136.45,136.55,63651.0,136.8,136.85,136.45,136.55,63651.0
2022-06-21 14:00:00,136.55,136.95,136.46,136.86,137899.0,136.55,136.95,136.46,136.86,137899.0
2022-06-21 14:10:00,136.89,137.03,136.63,136.91,125395.0,136.89,137.03,136.63,136.91,125395.0
2022-06-21 14:20:00,136.9,137.48,136.86,137.44,99616.0,136.9,137.48,136.86,137.44,99616.0
2022-06-21 14:30:00,137.47,137.75,137.36,137.5,152454.0,137.47,137.75,137.36,137.5,152454.0
2022-06-21 14:40:00,137.44,137.85,137.41,137.56,121710.0,137.44,137.85,137.41,137.56,121710.0
2022-06-21 14:50:00,137.55,137.88,137.51,137.65,81705.0,137.55,137.88,137.51,137.65,81705.0
2022-06-21 15:00:00,137.66,137.8,137.43,137.75,114110.0,137.66,137.8,137.43,137.75,114110.0
2022-06-21 15:10:00,137.78,138.09,137.72,137.81,128098.0,137.78,138.09,137.72,137.81,128098.0
2022-06-21 15:20:00,137.8,138.02,137.42,137.71,157256.0,137.8,138.02,137.42,137.71,157256.0
2022-06-21 15:30:00,137.74,137.85,137.2,137.24,189671.0,137.74,137.85,137.2,137.24,189671.0
2022-06-21 15:40:00,137.25,137.56,137.24,137.44,144904.0,137.25,137.56,137.24,137.44,144904.0
2022-06-21 15:50:00,137.44,137.7,136.71,136.73,390130.0,137.44,137.7,136.71,136.73,390130.0
2022-06-22 09:30:00,134.03,135.75,133.28,134.73,487543.0,134.03,135.75,133.28,134.73,487543.0
2022-06-22 09:40:00,134.82,135.03,133.9,134.41,252725.0,134.82,135.03,133.9,134.41,252725.0
2022-06-22 09:50:00,134.42,135.99,134.12,135.5,207975.0,134.42,135.99,134.12,135.5,207975.0
2022-06-22 10:00:00,135.45,135.73,134.6,135.71,181778.0,135.45,135.73,134.6,135.71,181778.0
2022-06-22 10:10:00,135.73,136.43,135.37,136.25,180359.0,135.73,136.43,135.37,136.25,180359.0
2022-06-22 10:20:00,136.22,136.81,135.97,136.59,154299.0,136.22,136.81,135.97,136.59,154299.0
2022-06-22 10:30:00,136.63,137.41,136.51,137.26,190412.0,136.63,137.41,136.51,137.26,190412.0
2022-06-22 10:40:00,137.27,137.27,135.96,136.22,153991.0,137.27,137.27,135.96,136.22,153991.0
2022-06-22 10:50:00,136.2,136.72,136.15,136.54,107464.0,136.2,136.72,136.15,136.54,107464.0
2022-06-22 11:00:00,136.53,136.53,135.74,136.22,118854.0,136.53,136.53,135.74,136.22,118854.0
2022-06-22 11:10:00,136.22,136.77,136.1,136.62,86690.0,136.22,136.77,136.1,136.62,86690.0
2022-06-22 11:20:00,136.59,136.83,136.19,136.65,72461.0,136.59,136.83,136.19,136.65,72461.0
2022-06-22 11:30:00,136.67,137.3,136.66,137.25,109920.0,136.67,137.3,136.66,137.25,109920.0
2022-06-22 11:40:00,137.29,137.39,136.7,137.19,166047.0,137.29,137.39,136.7,137.19,166047.0
2022-06-22 11:50:00,137.18,137.26,136.83,136.87,102523.0,137.18,137.26,136.83,136.87,102523.0
2022-06-22 12:00:00,136.87,137.49,136.83,136.87,112456.0,136.87,137.49,136.83,136.87,112456.0
2022-06-22 12:10:00,136.91,137.94,136.65,137.81,156410.0,136.91,137.94,136.65,137.81,156410.0
2022-06-22 12:20:00,137.7,137.88,137.53,137.59,100641.0,137.7,137.88,137.53,137.59,100641.0
2022-06-22 12:30:00,137.58,138.2,137.56,137.72,163797.0,137.58,138.2,137.56,137.72,163797.0
2022-06-22 12:40:00,137.76,138.27,137.75,138.12,119618.0,137.76,138.27,137.75,138.12,119618.0
2022-06-22 12:50:00,138.1,138.24,137.88,138.24,167309.0,138.1,138.24,137.88,138.24,167309.0
2022-06-22 13:00:00,138.24,138.33,137.52,137.84,151930.0,138.24,138.33,137.52,137.84,151930.0
2022-06-22 13:10:00,137.81,138.48,137.81,138.42,77898.0,137.81,138.48,137.81,138.42,77898.0
2022-06-22 13:20:00,138.43,138.68,138.36,138.4,70222.0,138.43,138.68,138.36,138.4,70222.0
2022-06-22 13:30:00,138.38,138.42,137.95,138.23,79202.0,138.38,138.42,137.95,138.23,79202.0
2022-06-22 13:40:00,138.22,138.54,138.16,138.51,66061.0,138.22,138.54,138.16,138.51,66061.0
2022-06-22 13:50:00,138.49,138.51,137.75,137.97,91900.0,138.49,138.51,137.75,137.97,91900.0
2022-06-22 14:00:00,138.0,138.55,137.92,138.43,75445.0,138.0,138.55,137.92,138.43,75445.0
2022-06-22 14:10:00,138.42,138.79,138.23,138.59,88593.0,138.42,138.79,138.23,138.59,88593.0
2022-06-22 14:20:00,138.56,138.62,137.96,138.02,73453.0,138.56,138.62,137.96,138.02,73453.0
2022-06-22 14:30:00,138.04,138.31,138.02,138.22,76072.0,138.04,138.31,138.02,138.22,76072.0
2022-06-22 14:40:00,138.18,138.32,137.55,137.56,89620.0,138.18,138.32,137.55,137.56,89620.0
2022-06-22 14:50:00,137.55,138.03,137.46,137.92,103618.0,137.55,138.03,137.46,137.92,103618.0
2022-06-22 15:00:00,137.92,138.0,137.5,137.56,115195.0,137.92,138.0,137.5,137.56,115195.0
2022-06-22 15:10:00,137.54,137.73,137.37,137.57,81455.0,137.54,137.73,137.37,137.57,81455.0
2022-06-22 15:20:00,137.56,137.75,137.14,137.26,79291.0,137.56,137.75,137.14,137.26,79291.0
2022-06-22 15:30:00,137.25,137.47,136.93,137.04,126395.0,137.25,137.47,136.93,137.04,126395.0
2022-06-22 15:40:00,137.03,137.49,136.95,137.4,199054.0,137.03,137.49,136.95,137.4,199054.0
2022-06-22 15:50:00,137.41,137.88,137.09,137.1,288508.0,137.41,137.88,137.09,137.1,288508.0
2022-06-23 09:30:00,136.42,137.42,135.35,135.74,359537.0,136.42,137.42,135.35,135.74,359537.0
2022-06-23 09:40:00,135.73,136.39,134.2,134.2,305576.0,135.73,136.39,134.2,134.2,305576.0
2022-06-23 09:50:00,134.24,134.7,133.4,134.51,295957.0,134.24,134.7,133.4,134.51,295957.0
2022-06-23 10:00:00,134.47,135.03,133.99,134.03,202618.0,134.47,135.03,133.99,134.03,202618.0
2022-06-23 10:10:00,134.05,134.62,133.78,134.23,153187.0,134.05,134.62,133.78,134.23,153187.0
2022-06-23 10:20:00,134.27,134.97,134.08,134.34,128199.0,134.27,134.97,134.08,134.34,128199.0
2022-06-23 10:30:00,134.39,134.54,133.6,133.97,149084.0,134.39,134.54,133.6,133.97,149084.0
2022-06-23 10:40:00,134.0,134.9,134.0,134.69,146503.0,134.0,134.9,134.0,134.69,146503.0
2022-06-23 10:50:00,134.67,135.25,134.49,134.66,162851.0,134.67,135.25,134.49,134.66,162851.0
2022-06-23 11:00:00,134.67,134.71,133.88,134.2,125411.0,134.67,134.71,133.88,134.2,125411.0
2022-06-23 11:10:00,134.29,134.97,134.07,134.75,133581.0,134.29,134.97,134.07,134.75,133581.0
2022-06-23 11:20:00,134.75,134.91,134.06,134.15,99857.0,134.75,134.91,134.06,134.15,99857.0
2022-06-23 11:30:00,134.19,134.29,132.58,132.62,270067.0,134.19,134.29,132.58,132.62,270067.0
2022-06-23 11:40:00,132.6,132.8,132.12,132.53,240706.0,132.6,132.8,132.12,132.53,240706.0
2022-06-23 11:50:00,132.5,132.61,131.75,131.91,224311.0,132.5,132.61,131.75,131.91,224311.0
2022-06-23 12:00:00,131.96,132.05,131.53,131.67,250668.0,131.96,132.05,131.53,131.67,250668.0
2022-06-23 12:10:00,131.67,132.25,131.55,132.05,129608.0,131.67,132.25,131.55,132.05,129608.0
2022-06-23 12:20:00,132.08,132.29,131.56,131.68,129035.0,132.08,132.29,131.56,131.68,129035.0
2022-06-23 12:30:00,131.66,131.76,131.26,131.29,186577.0,131.66,131.76,131.26,131.29,186577.0
2022-06-23 12:40:00,131.25,131.54,130.87,130.99,179874.0,131.25,131.54,130.87,130.99,179874.0
2022-06-23 12:50:00,130.92,130.96,130.45,130.52,190439.0,130.92,130.96,130.45,130.52,190439.0
2022-06-23 13:00:00,130.52,131.01,130.22,130.83,203113.0,130.52,131.01,130.22,130.83,203113.0
2022-06-23 13:10:00,130.83,131.16,130.77,131.06,153530.0,130.83,131.16,130.77,131.06,153530.0
2022-06-23 13:20:00,131.09,131.14,130.59,130.62,145044.0,131.09,131.14,130.59,130.62,145044.0
2022-06-23 13:30:00,130.61,130.8,130.22,130.26,160439.0,130.61,130.8,130.22,130.26,160439.0
2022-06-23 13:40:00,130.3,130.94,130.09,130.91,154114.0,130.3,130.94,130.09,130.91,154114.0
2022-06-23 13:50:00,130.91,131.1,130.8,131.0,111546.0,130.91,131.1,130.8,131.0,111546.0
2022-06-23 14:00:00,131.0,131.35,130.85,131.35,134914.0,131.0,131.35,130.85,131.35,134914.0
2022-06-23 14:10:00,131.31,131.39,131.06,131.32,120805.0,131.31,131.39,131.06,131.32,120805.0
2022-06-23 14:20:00,131.3,132.33,131.25,132.27,220312.0,131.3,132.33,131.25,132.27,220312.0
2022-06-23 14:30:00,132.27,133.11,132.2,132.89,245760.0,132.27,133.11,132.2,132.89,245760.0
2022-06-23 14:40:00,132.93,133.03,132.6,132.7,188401.0,132.93,133.03,132.6,132.7,188401.0
2022-06-23 14:50:00,132.71,132.96,132.63,132.89,127006.0,132.71,132.96,132.63,132.89,127006.0
2022-06-23 15:00:00,132.9,133.45,132.65,133.28,226076.0,132.9,133.45,132.65,133.28,226076.0
2022-06-23 15:10:00,133.28,133.61,133.13,133.27,214008.0,133.28,133.61,133.13,133.27,214008.0
2022-06-23 15:20:00,133.29,133.76,133.19,133.58,141725.0,133.29,133.76,133.19,133.58,141725.0
2022-06-23 15:30:00,133.56,134.33,133.56,133.8,252632.0,133.56,134.33,133.56,133.8,252632.0
2022-06-23 15:40:00,133.83,134.7,133.81,134.64,287468.0,133.83,134.7,133.81,134.64,287468.0
2022-06-23 15:50:00,134.66,134.75,133.88,133.97,622496.0,134.66,134.75,133.88,133.97,622496.0
2022-06-24 09:30:00,135.01,137.75,134.95,137.74,488033.0,135.01,137.75,134.95,137.74,488033.0
2022-06-24 09:40:00,137.74,139.3,137.28,139.05,588045.0,137.74,139.3,137.28,139.05,588045.0
2022-06-24 09:50:00,139.07,140.32,139.06,140.02,493080.0,139.07,140.32,139.06,140.02,493080.0
2022-06-24 10:00:00,140.05,140.97,139.85,140.78,441678.0,140.05,140.97,139.85,140.78,441678.0
2022-06-24 10:10:00,140.78,141.34,140.52,140.64,425225.0,140.78,141.34,140.52,140.64,425225.0
2022-06-24 10:20:00,140.65,140.68,140.0,140.39,349817.0,140.65,140.68,140.0,140.39,349817.0
2022-06-24 10:30:00,140.41,140.92,140.26,140.69,219608.0,140.41,140.92,140.26,140.69,219608.0
2022-06-24 10:40:00,140.69,140.73,139.82,140.03,227764.0,140.69,140.73,139.82,140.03,227764.0
2022-06-24 10:50:00,140.09,140.53,139.76,140.43,193431.0,140.09,140.53,139.76,140.43,193431.0
2022-06-24 11:00:00,140.4,141.0,140.31,140.46,165364.0,140.4,141.0,140.31,140.46,165364.0
2022-06-24 11:10:00,140.5,140.52,139.32,139.32,229850.0,140.5,140.52,139.32,139.32,229850.0
2022-06-24 11:20:00,139.33,139.7,139.26,139.56,149778.0,139.33,139.7,139.26,139.56,149778.0
2022-06-24 11:30:00,139.53,139.55,138.94,139.35,173014.0,139.53,139.55,138.94,139.35,173014.0
2022-06-24 11:40:00,139.31,139.7,139.14,139.43,115069.0,139.31,139.7,139.14,139.43,115069.0
2022-06-24 11:50:00,139.39,140.07,139.27,139.98,98315.0,139.39,140.07,139.27,139.98,98315.0
2022-06-24 12:00:00,139.97,140.08,139.72,139.84,92658.0,139.97,140.08,139.72,139.84,92658.0
2022-06-24 12:10:00,139.85,140.35,139.8,140.27,100652.0,139.85,140.35,139.8,140.27,100652.0
2022-06-24 12:20:00,140.29,140.64,140.07,140.57,106037.0,140.29,140.64,140.07,140.57,106037.0
2022-06-24 12:30:00,140.57,140.72,140.1,140.66,118133.0,140.57,140.72,140.1,140.66,118133.0
2022-06-24 12:40:00,140.62,141.1,140.59,141.08,198612.0,140.62,141.1,140.59,141.08,198612.0
2022-06-24 12:50:00,141.1,141.53,141.05,141.42,199219.0,141.1,141.53,141.05,141.42,199219.0
2022-06-24 13:00:00,141.43,141.56,141.19,141.23,170311.0,141.43,141.56,141.19,141.23,170311.0
2022-06-24 13:10:00,141.26,141.47,141.06,141.06,161996.0,141.26,141.47,141.06,141.06,161996.0
2022-06-24 13:20:00,141.11,141.33,141.07,141.28,94631.0,141.11,141.33,141.07,141.28,94631.0
2022-06-24 13:30:00,141.29,141.33,140.76,140.8,88077.0,141.29,141.33,140.76,140.8,88077.0
2022-06-24 13:40:00,140.75,140.89,140.52,140.55,127155.0,140.75,140.89,140.52,140.55,127155.0
2022-06-24 13:50:00,140.57,140.83,140.48,140.57,103611.0,140.57,140.83,140.48,140.57,103611.0
2022-06-24 14:00:00,140.55,140.99,140.55,140.97,107286.0,140.55,140.99,140.55,140.97,107286.0
2022-06-24 14:10:00,140.98,141.25,140.91,141.07,108195.0,140.98,141.25,140.91,141.07,108195.0
2022-06-24 14:20:00,141.06,141.29,140.67,141.28,140729.0,141.06,141.29,140.67,141.28,140729.0
2022-06-24 14:30:00,141.27,141.29,140.92,140.93,90698.0,141.27,141.29,140.92,140.93,90698.0
2022-06-24 14:40:00,140.92,141.28,140.87,141.28,69748.0,140.92,141.28,140.87,141.28,69748.0
2022-06-24 14:50:00,141.28,141.55,141.13,141.48,159582.0,141.28,141.55,141.13,141.48,159582.0
2022-06-24 15:00:00,141.5,141.56,141.18,141.41,107355.0,141.5,141.56,141.18,141.41,107355.0
2022-06-24 15:10:00,141.44,141.58,141.26,141.52,112194.0,141.44,141.58,141.26,141.52,112194.0
2022-06-24 15:20:00,141.51,141.65,141.27,141.42,134436.0,141.51,141.65,141.27,141.42,134436.0
2022-06-24 15:30:00,141.4,141.6,141.39,141.56,176018.0,141.4,141.6,141.39,141.56,176018.0
2022-06-24 15:40:00,141.56,141.87,141.51,141.52,234619.0,141.56,141.87,141.51,141.52,234619.0
2022-06-24 15:50:00,141.53,141.82,141.37,141.61,488499.0,141.53,141.82,141.37,141.61,488499.0
2022-06-27 09:30:00,140.28,140.58,137.84,139.15,702049.0,140.28,140.58,137.84,139.15,702049.0
2022-06-27 09:40:00,139.21,139.28,136.24,136.36,393118.0,139.21,139.28,136.24,136.36,393118.0
2022-06-27 09:50:00,136.31,138.16,136.22,137.88,370904.0,136.31,138.16,136.22,137.88,370904.0
2022-06-27 10:00:00,137.85,138.65,137.49,137.83,198418.0,137.85,138.65,137.49,137.83,198418.0
2022-06-27 10:10:00,137.87,137.93,136.98,137.36,190028.0,137.87,137.93,136.98,137.36,190028.0
2022-06-27 10:20:00,137.34,137.89,136.47,136.47,164135.0,137.34,137.89,136.47,136.47,164135.0
2022-06-27 10:30:00,136.49,137.59,136.41,137.47,122570.0,136.49,137.59,136.41,137.47,122570.0
2022-06-27 10:40:00,137.45,138.36,137.11,138.12,176004.0,137.45,138.36,137.11,138.12,176004.0
2022-06-27 10:50:00,138.2,138.94,138.13,138.72,209401.0,138.2,138.94,138.13,138.72,209401.0
2022-06-27 11:00:00,138.71,139.13,138.29,138.37,171046.0,138.71,139.13,138.29,138.37,171046.0
2022-06-27 11:10:00,138.33,138.85,138.2,138.68,102467.0,138.33,138.85,138.2,138.68,102467.0
2022-06-27 11:20:00,138.63,139.11,138.47,139.03,118814.0,138.63,139.11,138.47,139.03,118814.0
2022-06-27 11:30:00,139.04,139.18,138.44,138.62,111096.0,139.04,139.18,138.44,138.62,111096.0
2022-06-27 11:40:00,138.66,138.93,138.35,138.46,77188.0,138.66,138.93,138.35,138.46,77188.0
2022-06-27 11:50:00,138.42,138.48,137.62,137.91,113750.0,138.42,138.48,137.62,137.91,113750.0
2022-06-27 12:00:00,137.95,138.15,137.36,137.44,91268.0,137.95,138.15,137.36,137.44,91268.0
2022-06-27 12:10:00,137.4,137.69,137.21,137.62,77746.0,137.4,137.69,137.21,137.62,77746.0
2022-06-27 12:20:00,137.62,137.72,137.03,137.27,111981.0,137.62,137.72,137.03,137.27,111981.0
2022-06-27 12:30:00,137.23,137.52,137.01,137.42,77986.0,137.23,137.52,137.01,137.42,77986.0
2022-06-27 12:40:00,137.43,137.78,137.38,137.71,73111.0,137.43,137.78,137.38,137.71,73111.0
2022-06-27 12:50:00,137.71,137.94,137.5,137.93,82864.0,137.71,137.94,137.5,137.93,82864.0
2022-06-27 13:00:00,137.94,138.08,137.5,137.85,90111.0,137.94,138.08,137.5,137.85,90111.0
2022-06-27 13:10:00,137.85,138.44,137.85,138.34,88199.0,137.85,138.44,137.85,138.34,88199.0
2022-06-27 13:20:00,138.41,138.58,138.05,138.05,96827.0,138.41,138.58,138.05,138.05,96827.0
2022-06-27 13:30:00,138.05,138.16,137.9,138.12,60459.0,138.05,138.16,137.9,138.12,60459.0
2022-06-27 13:40:00,138.11,138.18,137.63,137.79,61773.0,138.11,138.18,137.63,137.79,61773.0
2022-06-27 13:50:00,137.78,137.88,137.53,137.61,59970.0,137.78,137.88,137.53,137.61,59970.0
2022-06-27 14:00:00,137.57,137.97,137.37,137.96,91378.0,137.57,137.97,137.37,137.96,91378.0
2022-06-27 14:10:00,137.99,138.3,137.81,138.26,74727.0,137.99,138.3,137.81,138.26,74727.0
2022-06-27 14:20:00,138.28,138.35,138.03,138.22,63482.0,138.28,138.35,138.03,138.22,63482.0
2022-06-27 14:30:00,138.21,138.72,138.11,138.59,78989.0,138.21,138.72,138.11,138.59,78989.0
2022-06-27 14:40:00,138.59,138.65,138.33,138.63,58260.0,138.59,138.65,138.33,138.63,58260.0
2022-06-27 14:50:00,138.56,138.68,138.33,138.37,56269.0,138.56,138.68,138.33,138.37,56269.0
2022-06-27 15:00:00,138.36,138.5,137.88,138.3,79847.0,138.36,138.5,137.88,138.3,79847.0
2022-06-27 15:10:00,138.27,138.68,138.27,138.68,75306.0,138.27,138.68,138.27,138.68,75306.0
2022-06-27 15:20:00,138.57,138.83,138.28,138.61,145238.0,138.57,138.83,138.28,138.61,145238.0
2022-06-27 15:30:00,138.6,138.61,137.9,138.01,156096.0,138.6,138.61,137.9,138.01,156096.0
2022-06-27 15:40:00,138.02,138.96,137.97,138.81,201565.0,138.02,138.96,137.97,138.81,201565.0
2022-06-27 15:50:00,138.81,138.82,138.27,138.72,247102.0,138.81,138.82,138.27,138.72,247102.0
2022-06-28 09:30:00,140.89,146.4,140.86,145.46,1386159.0,140.89,146.4,140.86,145.46,1386159.0
2022-06-28 09:40:00,145.41,146.54,144.9,145.96,658487.0,145.41,146.54,144.9,145.96,658487.0
2022-06-28 09:50:00,145.99,146.44,144.89,146.17,553168.0,145.99,146.44,144.89,146.17,553168.0
2022-06-28 10:00:00,146.08,147.18,144.68,145.03,702920.0,146.08,147.18,144.68,145.03,702920.0
2022-06-28 10:10:00,144.96,145.9,144.53,144.56,333730.0,144.96,145.9,144.53,144.56,333730.0
2022-06-28 10:20:00,144.55,144.55,143.68,144.32,354640.0,144.55,144.55,143.68,144.32,354640.0
2022-06-28 10:30:00,144.27,144.27,143.3,143.59,212846.0,144.27,144.27,143.3,143.59,212846.0
2022-06-28 10:40:00,143.59,143.59,142.32,142.77,255462.0,143.59,143.59,142.32,142.77,255462.0
2022-06-28 10:50:00,142.75,143.8,142.41,143.5,273528.0,142.75,143.8,142.41,143.5,273528.0
2022-06-28 11:00:00,143.47,143.72,142.15,142.31,179121.0,143.47,143.72,142.15,142.31,179121.0
2022-06-28 11:10:00,142.3,142.58,141.56,141.67,222654.0,142.3,142.58,141.56,141.67,222654.0
2022-06-28 11:20:00,141.63,141.75,140.57,140.77,198714.0,141.63,141.75,140.57,140.77,198714.0
2022-06-28 11:30:00,140.74,141.55,140.67,141.0,174581.0,140.74,141.55,140.67,141.0,174581.0
2022-06-28 11:40:00,140.98,141.08,140.39,141.01,170489.0,140.98,141.08,140.39,141.01,170489.0
2022-06-28 11:50:00,140.99,141.0,140.2,140.47,130455.0,140.99,141.0,140.2,140.47,130455.0
2022-06-28 12:00:00,140.45,141.06,140.28,140.97,109507.0,140.45,141.06,140.28,140.97,109507.0
2022-06-28 12:10:00,140.94,141.15,139.9,140.39,211484.0,140.94,141.15,139.9,140.39,211484.0
2022-06-28 12:20:00,140.42,140.82,140.33,140.71,86596.0,140.42,140.82,140.33,140.71,86596.0
2022-06-28 12:30:00,140.74,141.64,140.64,141.64,322189.0,140.74,141.64,140.64,141.64,322189.0
2022-06-28 12:40:00,141.64,141.98,141.59,141.78,165310.0,141.64,141.98,141.59,141.78,165310.0
2022-06-28 12:50:00,141.82,141.87,141.24,141.37,99748.0,141.82,141.87,141.24,141.37,99748.0
2022-06-28 13:00:00,141.32,141.37,140.43,140.43,114816.0,141.32,141.37,140.43,140.43,114816.0
2022-06-28 13:10:00,140.42,140.67,140.28,140.32,101027.0,140.42,140.67,140.28,140.32,101027.0
2022-06-28 13:20:00,140.28,140.54,139.86,140.42,161339.0,140.28,140.54,139.86,140.42,161339.0
2022-06-28 13:30:00,140.38,140.72,139.64,139.75,127954.0,140.38,140.72,139.64,139.75,127954.0
2022-06-28 13:40:00,139.71,140.01,139.44,139.66,129783.0,139.71,140.01,139.44,139.66,129783.0
2022-06-28 13:50:00,139.72,139.81,139.47,139.49,83977.0,139.72,139.81,139.47,139.49,83977.0
2022-06-28 14:00:00,139.51,139.98,139.19,139.23,109049.0,139.51,139.98,139.19,139.23,109049.0
2022-06-28 14:10:00,139.22,139.44,138.78,139.18,158578.0,139.22,139.44,138.78,139.18,158578.0
2022-06-28 14:20:00,139.14,139.5,139.11,139.35,126941.0,139.14,139.5,139.11,139.35,126941.0
2022-06-28 14:30:00,139.32,139.33,138.95,139.01,75396.0,139.32,139.33,138.95,139.01,75396.0
2022-06-28 14:40:00,139.02,139.73,138.96,139.7,134313.0,139.02,139.73,138.96,139.7,134313.0
2022-06-28 14:50:00,139.68,139.81,139.45,139.47,97280.0,139.68,139.81,139.45,139.47,97280.0
2022-06-28 15:00:00,139.47,139.8,139.21,139.42,105502.0,139.47,139.8,139.21,139.42,105502.0
2022-06-28 15:10:00,139.46,140.09,139.44,140.04,74805.0,139.46,140.09,139.44,140.04,74805.0
2022-06-28 15:20:00,140.01,140.42,139.8,139.99,195009.0,140.01,140.42,139.8,139.99,195009.0
2022-06-28 15:30:00,139.97,140.19,139.5,139.72,200995.0,139.97,140.19,139.5,139.72,200995.0
2022-06-28 15:40:00,139.7,139.76,138.62,138.72,255978.0,139.7,139.76,138.62,138.72,255978.0
2022-06-28 15:50:00,138.67,138.86,138.54,138.71,311933.0,138.67,138.86,138.54,138.71,311933.0
2022-06-29 09:30:00,138.61,138.69,136.69,137.31,379548.0,138.61,138.69,136.69,137.31,379548.0
2022-06-29 09:40:00,137.26,138.41,135.7,137.24,359937.0,137.26,138.41,135.7,137.24,359937.0
2022-06-29 09:50:00,137.16,138.71,136.62,136.86,292273.0,137.16,138.71,136.62,136.86,292273.0
2022-06-29 10:00:00,136.86,137.53,136.44,136.66,171120.0,136.86,137.53,136.44,136.66,171120.0
2022-06-29 10:10:00,136.69,137.01,135.13,135.22,260818.0,136.69,137.01,135.13,135.22,260818.0
2022-06-29 10:20:00,135.18,136.53,135.12,136.23,154354.0,135.18,136.53,135.12,136.23,154354.0
2022-06-29 10:30:00,136.19,136.64,135.56,136.0,148178.0,136.19,136.64,135.56,136.0,148178.0
2022-06-29 10:40:00,136.02,136.6,135.77,136.27,121925.0,136.02,136.6,135.77,136.27,121925.0
2022-06-29 10:50:00,136.3,136.66,135.69,135.82,96718.0,136.3,136.66,135.69,135.82,96718.0
2022-06-29 11:00:00,135.86,136.03,135.26,135.55,96471.0,135.86,136.03,135.26,135.55,96471.0
2022-06-29 11:10:00,135.54,135.69,135.3,135.3,110467.0,135.54,135.69,135.3,135.3,110467.0
2022-06-29 11:20:00,135.29,135.82,134.84,135.6,232405.0,135.29,135.82,134.84,135.6,232405.0
2022-06-29 11:30:00,135.61,136.02,135.39,135.87,151609.0,135.61,136.02,135.39,135.87,151609.0
2022-06-29 11:40:00,135.9,136.26,135.56,135.98,96471.0,135.9,136.26,135.56,135.98,96471.0
2022-06-29 11:50:00,136.07,136.62,135.92,136.38,100110.0,136.07,136.62,135.92,136.38,100110.0
2022-06-29 12:00:00,136.36,136.48,135.9,136.16,77111.0,136.36,136.48,135.9,136.16,77111.0
2022-06-29 12:10:00,136.18,136.77,136.03,136.77,78583.0,136.18,136.77,136.03,136.77,78583.0
2022-06-29 12:20:00,136.8,137.04,135.86,135.86,109069.0,136.8,137.04,135.86,135.86,109069.0
2022-06-29 12:30:00,135.86,136.14,135.58,135.95,64419.0,135.86,136.14,135.58,135.95,64419.0
2022-06-29 12:40:00,135.94,136.57,135.94,136.12,68654.0,135.94,136.57,135.94,136.12,68654.0
2022-06-29 12:50:00,136.09,136.5,135.91,136.41,58298.0,136.09,136.5,135.91,136.41,58298.0
2022-06-29 13:00:00,136.31,137.19,136.25,137.1,76119.0,136.31,137.19,136.25,137.1,76119.0
2022-06-29 13:10:00,137.19,137.36,136.47,136.61,94910.0,137.19,137.36,136.47,136.61,94910.0
2022-06-29 13:20:00,136.58,136.83,136.16,136.72,66426.0,136.58,136.83,136.16,136.72,66426.0
2022-06-29 13:30:00,136.69,137.01,136.56,136.96,42279.0,136.69,137.01,136.56,136.96,42279.0
2022-06-29 13:40:00,136.95,137.17,136.86,136.87,51965.0,136.95,137.17,136.86,136.87,51965.0
2022-06-29 13:50:00,136.9,137.31,136.87,137.19,53531.0,136.9,137.31,136.87,137.19,53531.0
2022-06-29 14:00:00,137.25,137.68,137.13,137.4,93288.0,137.25,137.68,137.13,137.4,93288.0
2022-06-29 14:10:00,137.4,137.63,137.21,137.55,103843.0,137.4,137.63,137.21,137.55,103843.0
2022-06-29 14:20:00,137.54,137.75,137.01,137.68,103762.0,137.54,137.75,137.01,137.68,103762.0
2022-06-29 14:30:00,137.7,137.93,137.4,137.83,132694.0,137.7,137.93,137.4,137.83,132694.0
2022-06-29 14:40:00,137.83,138.18,137.55,138.07,119102.0,137.83,138.18,137.55,138.07,119102.0
2022-06-29 14:50:00,138.08,138.21,137.91,138.1,91512.0,138.08,138.21,137.91,138.1,91512.0
2022-06-29 15:00:00,138.11,138.24,137.76,138.2,85254.0,138.11,138.24,137.76,138.2,85254.0
2022-06-29 15:10:00,138.16,138.57,137.95,138.22,91351.0,138.16,138.57,137.95,138.22,91351.0
2022-06-29 15:20:00,138.24,138.83,138.24,138.81,144273.0,138.24,138.83,138.24,138.81,144273.0
2022-06-29 15:30:00,138.79,138.87,138.32,138.67,127518.0,138.79,138.87,138.32,138.67,127518.0
2022-06-29 15:40:00,138.68,138.86,138.5,138.73,115170.0,138.68,138.86,138.5,138.73,115170.0
2022-06-29 15:50:00,138.75,138.92,138.15,138.44,300390.0,138.75,138.92,138.15,138.44,300390.0
2022-06-30 09:30:00,134.3,135.05,133.23,133.74,454735.0,134.3,135.05,133.23,133.74,454735.0
2022-06-30 09:40:00,133.69,134.77,133.4,133.52,245042.0,133.69,134.77,133.4,133.52,245042.0
2022-06-30 09:50:00,133.48,133.73,132.24,132.3,328721.0,133.48,133.73,132.24,132.3,328721.0
2022-06-30 10:00:00,132.27,132.49,131.71,131.79,285199.0,132.27,132.49,131.71,131.79,285199.0
2022-06-30 10:10:00,131.78,132.69,131.6,132.66,196379.0,131.78,132.69,131.6,132.66,196379.0
2022-06-30 10:20:00,132.59,133.44,132.4,133.01,188126.0,132.59,133.44,132.4,133.01,188126.0
2022-06-30 10:30:00,133.0,134.28,132.87,133.83,265762.0,133.0,134.28,132.87,133.83,265762.0
2022-06-30 10:40:00,133.83,133.85,133.18,133.29,153667.0,133.83,133.85,133.18,133.29,153667.0
2022-06-30 10:50:00,133.3,135.18,133.28,134.77,238222.0,133.3,135.18,133.28,134.77,238222.0
2022-06-30 11:00:00,134.74,135.12,133.94,135.1,204531.0,134.74,135.12,133.94,135.1,204531.0
2022-06-30 11:10:00,135.11,135.22,134.67,134.72,138056.0,135.11,135.22,134.67,134.72,138056.0
2022-06-30 11:20:00,134.67,135.76,134.66,135.39,138202.0,134.67,135.76,134.66,135.39,138202.0
2022-06-30 11:30:00,135.37,135.47,134.58,134.98,106806.0,135.37,135.47,134.58,134.98,106806.0
2022-06-30 11:40:00,134.96,135.91,134.9,135.56,110716.0,134.96,135.91,134.9,135.56,110716.0
2022-06-30 11:50:00,135.59,135.72,135.28,135.63,74937.0,135.59,135.72,135.28,135.63,74937.0
2022-06-30 12:00:00,135.62,135.73,134.85,134.89,69710.0,135.62,135.73,134.85,134.89,69710.0
2022-06-30 12:10:00,134.85,135.44,134.79,135.31,61306.0,134.85,135.44,134.79,135.31,61306.0
2022-06-30 12:20:00,135.33,136.7,135.23,136.69,116871.0,135.33,136.7,135.23,136.69,116871.0
2022-06-30 12:30:00,136.68,137.17,136.41,136.45,117500.0,136.68,137.17,136.41,136.45,117500.0
2022-06-30 12:40:00,136.47,136.83,136.25,136.26,90421.0,136.47,136.83,136.25,136.26,90421.0
2022-06-30 12:50:00,136.28,136.69,136.18,136.52,67962.0,136.28,136.69,136.18,136.52,67962.0
2022-06-30 13:00:00,136.58,136.94,136.22,136.27,103525.0,136.58,136.94,136.22,136.27,103525.0
2022-06-30 13:10:00,136.32,136.32,135.6,135.83,101242.0,136.32,136.32,135.6,135.83,101242.0
2022-06-30 13:20:00,135.87,136.47,135.78,136.42,71618.0,135.87,136.47,135.78,136.42,71618.0
2022-06-30 13:30:00,136.43,136.69,136.34,136.69,53986.0,136.43,136.69,136.34,136.69,53986.0
2022-06-30 13:40:00,136.73,137.1,136.41,137.0,110894.0,136.73,137.1,136.41,137.0,110894.0
2022-06-30 13:50:00,137.0,137.49,136.59,136.84,97341.0,137.0,137.49,136.59,136.84,97341.0
2022-06-30 14:00:00,136.83,136.97,136.43,136.49,76084.0,136.83,136.97,136.43,136.49,76084.0
2022-06-30 14:10:00,136.51,136.89,136.42,136.83,60131.0,136.51,136.89,136.42,136.83,60131.0
2022-06-30 14:20:00,136.83,136.96,136.13,136.83,80766.0,136.83,136.96,136.13,136.83,80766.0
2022-06-30 14:30:00,136.81,136.87,136.37,136.54,67628.0,136.81,136.87,136.37,136.54,67628.0
2022-06-30 14:40:00,136.47,136.55,135.89,136.4,90011.0,136.47,136.55,135.89,136.4,90011.0
2022-06-30 14:50:00,136.41,136.41,135.84,136.13,86987.0,136.41,136.41,135.84,136.13,86987.0
2022-06-30 15:00:00,136.09,136.26,135.46,135.53,87115.0,136.09,136.26,135.46,135.53,87115.0
2022-06-30 15:10:00,135.54,135.77,135.43,135.52,84831.0,135.54,135.77,135.43,135.52,84831.0
2022-06-30 15:20:00,135.54,136.65,135.53,136.61,115799.0,135.54,136.65,135.53,136.61,115799.0
2022-06-30 15:30:00,136.6,136.9,136.4,136.63,188887.0,136.6,136.9,136.4,136.63,188887.0
2022-06-30 15:40:00,136.62,136.98,136.16,136.56,206618.0,136.62,136.98,136.16,136.56,206618.0
2022-06-30 15:50:00,136.51,136.99,136.04,136.88,409209.0,136.51,136.99,136.04,136.88,409209.0
2022-07-01 09:30:00,135.88,138.12,135.4,137.97,413719.0,135.88,138.12,135.4,137.97,413719.0
2022-07-01 09:40:00,137.94,140.5,137.93,140.2,465490.0,137.94,140.5,137.93,140.2,465490.0
2022-07-01 09:50:00,140.24,141.29,140.01,141.16,438530.0,140.24,141.29,140.01,141.16,438530.0
2022-07-01 10:00:00,141.18,141.79,139.34,139.8,308689.0,141.18,141.79,139.34,139.8,308689.0
2022-07-01 10:10:00,139.87,139.9,138.3,139.0,427532.0,139.87,139.9,138.3,139.0,427532.0
2022-07-01 10:20:00,138.98,139.0,137.39,137.44,161101.0,138.98,139.0,137.39,137.44,161101.0
2022-07-01 10:30:00,137.36,137.6,136.39,136.58,167880.0,137.36,137.6,136.39,136.58,167880.0
2022-07-01 10:40:00,136.58,137.45,136.32,137.14,152132.0,136.58,137.45,136.32,137.14,152132.0
2022-07-01 10:50:00,137.14,137.46,136.49,136.99,115727.0,137.14,137.46,136.49,136.99,115727.0
2022-07-01 11:00:00,136.95,138.07,136.66,137.94,110667.0,136.95,138.07,136.66,137.94,110667.0
2022-07-01 11:10:00,137.9,138.47,137.52,138.11,118947.0,137.9,138.47,137.52,138.11,118947.0
2022-07-01 11:20:00,138.11,138.26,137.31,137.58,78542.0,138.11,138.26,137.31,137.58,78542.0
2022-07-01 11:30:00,137.56,137.91,137.39,137.5,45310.0,137.56,137.91,137.39,137.5,45310.0
2022-07-01 11:40:00,137.5,137.94,137.36,137.4,46889.0,137.5,137.94,137.36,137.4,46889.0
2022-07-01 11:50:00,137.4,137.41,136.53,136.8,50606.0,137.4,137.41,136.53,136.8,50606.0
2022-07-01 12:00:00,136.76,136.88,136.52,136.75,55030.0,136.76,136.88,136.52,136.75,55030.0
2022-07-01 12:10:00,136.72,137.31,136.5,137.16,85876.0,136.72,137.31,136.5,137.16,85876.0
2022-07-01 12:20:00,137.16,137.61,137.02,137.59,64257.0,137.16,137.61,137.02,137.59,64257.0
2022-07-01 12:30:00,137.62,137.94,137.23,137.23,58329.0,137.62,137.94,137.23,137.23,58329.0
2022-07-01 12:40:00,137.22,137.51,137.1,137.41,44531.0,137.22,137.51,137.1,137.41,44531.0
2022-07-01 12:50:00,137.43,137.85,137.27,137.27,71332.0,137.43,137.85,137.27,137.27,71332.0
2022-07-01 13:00:00,137.26,137.66,137.11,137.42,81842.0,137.26,137.66,137.11,137.42,81842.0
2022-07-01 13:10:00,137.39,137.78,137.33,137.65,44616.0,137.39,137.78,137.33,137.65,44616.0
2022-07-01 13:20:00,137.62,138.33,137.42,138.3,91189.0,137.62,138.33,137.42,138.3,91189.0
2022-07-01 13:30:00,138.34,138.5,138.03,138.21,92760.0,138.34,138.5,138.03,138.21,92760.0
2022-07-01 13:40:00,138.27,138.66,138.16,138.59,63001.0,138.27,138.66,138.16,138.59,63001.0
2022-07-01 13:50:00,138.59,138.69,138.45,138.59,68202.0,138.59,138.69,138.45,138.59,68202.0
2022-07-01 14:00:00,138.59,138.65,138.08,138.27,132504.0,138.59,138.65,138.08,138.27,132504.0
2022-07-01 14:10:00,138.32,138.7,138.03,138.7,87638.0,138.32,138.7,138.03,138.7,87638.0
2022-07-01 14:20:00,138.7,139.1,138.57,138.85,107803.0,138.7,139.1,138.57,138.85,107803.0
2022-07-01 14:30:00,138.87,139.43,138.83,139.41,88127.0,138.87,139.43,138.83,139.41,88127.0
2022-07-01 14:40:00,139.43,139.55,139.23,139.46,96917.0,139.43,139.55,139.23,139.46,96917.0
2022-07-01 14:50:00,139.52,139.59,139.05,139.27,82553.0,139.52,139.59,139.05,139.27,82553.0
2022-07-01 15:00:00,139.28,139.37,138.67,139.33,105742.0,139.28,139.37,138.67,139.33,105742.0
2022-07-01 15:10:00,139.29,139.6,139.26,139.4,92482.0,139.29,139.6,139.26,139.4,92482.0
2022-07-01 15:20:00,139.41,139.63,139.2,139.5,78437.0,139.41,139.63,139.2,139.5,78437.0
2022-07-01 15:30:00,139.54,140.17,139.52,140.13,162958.0,139.54,140.17,139.52,140.13,162958.0
2022-07-01 15:40:00,140.14,140.39,140.09,140.31,191099.0,140.14,140.39,140.09,140.31,191099.0
2022-07-01 15:50:00,140.32,140.4,139.74,139.84,334793.0,140.32,140.4,139.74,139.84,334793.0
2022-07-05 09:30:00,136.25,136.25,132.27,132.4,623540.0,136.25,136.25,132.27,132.4,623540.0
2022-07-05 09:40:00,132.47,134.07,132.41,133.45,384960.0,132.47,134.07,132.41,133.45,384960.0
2022-07-05 09:50:00,133.58,133.71,131.72,132.14,419966.0,133.58,133.71,131.72,132.14,419966.0
2022-07-05 10:00:00,132.15,132.44,131.29,132.34,442301.0,132.15,132.44,131.29,132.34,442301.0
2022-07-05 10:10:00,132.3,133.86,131.98,133.74,349010.0,132.3,133.86,131.98,133.74,349010.0
2022-07-05 10:20:00,133.7,134.39,133.63,134.35,201144.0,133.7,134.39,133.63,134.35,201144.0
2022-07-05 10:30:00,134.34,136.24,134.15,135.89,277686.0,134.34,136.24,134.15,135.89,277686.0
2022-07-05 10:40:00,135.83,135.9,134.04,134.41,208165.0,135.83,135.9,134.04,134.41,208165.0
2022-07-05 10:50:00,134.4,135.36,133.77,135.36,215611.0,134.4,135.36,133.77,135.36,215611.0
2022-07-05 11:00:00,135.33,135.9,134.7,135.86,220860.0,135.33,135.9,134.7,135.86,220860.0
2022-07-05 11:10:00,135.87,136.04,134.14,134.33,171085.0,135.87,136.04,134.14,134.33,171085.0
2022-07-05 11:20:00,134.36,134.89,134.1,134.49,128513.0,134.36,134.89,134.1,134.49,128513.0
2022-07-05 11:30:00,134.49,134.82,134.04,134.4,123497.0,134.49,134.82,134.04,134.4,123497.0
2022-07-05 11:40:00,134.46,135.88,134.46,135.87,176580.0,134.46,135.88,134.46,135.87,176580.0
2022-07-05 11:50:00,135.89,136.68,135.88,136.2,193371.0,135.89,136.68,135.88,136.2,193371.0
2022-07-05 12:00:00,136.21,136.69,135.99,136.58,165327.0,136.21,136.69,135.99,136.58,165327.0
2022-07-05 12:10:00,136.63,137.24,136.11,136.45,158440.0,136.63,137.24,136.11,136.45,158440.0
2022-07-05 12:20:00,136.43,137.04,136.29,136.68,106078.0,136.43,137.04,136.29,136.68,106078.0
2022-07-05 12:30:00,136.67,136.86,136.35,136.38,100850.0,136.67,136.86,136.35,136.38,100850.0
2022-07-05 12:40:00,136.41,136.49,135.3,135.46,114059.0,136.41,136.49,135.3,135.46,114059.0
2022-07-05 12:50:00,135.49,135.85,135.25,135.73,100767.0,135.49,135.85,135.25,135.73,100767.0
2022-07-05 13:00:00,135.71,136.38,135.69,136.22,99155.0,135.71,136.38,135.69,136.22,99155.0
2022-07-05 13:10:00,136.24,136.71,136.15,136.66,78224.0,136.24,136.71,136.15,136.66,78224.0
2022-07-05 13:20:00,136.61,136.9,136.3,136.56,105856.0,136.61,136.9,136.3,136.56,105856.0
2022-07-05 13:30:00,136.58,137.61,136.55,137.26,130871.0,136.58,137.61,136.55,137.26,130871.0
2022-07-05 13:40:00,137.27,137.51,136.6,136.88,101978.0,137.27,137.51,136.6,136.88,101978.0
2022-07-05 13:50:00,136.88,137.01,136.62,136.77,51031.0,136.88,137.01,136.62,136.77,51031.0
2022-07-05 14:00:00,136.82,137.08,136.7,136.83,56474.0,136.82,137.08,136.7,136.83,56474.0
2022-07-05 14:10:00,136.86,137.21,136.45,136.76,93432.0,136.86,137.21,136.45,136.76,93432.0
2022-07-05 14:20:00,136.8,137.21,136.5,137.18,87740.0,136.8,137.21,136.5,137.18,87740.0
2022-07-05 14:30:00,137.2,137.81,137.15,137.81,93361.0,137.2,137.81,137.15,137.81,93361.0
2022-07-05 14:40:00,137.79,137.82,137.0,137.06,135566.0,137.79,137.82,137.0,137.06,135566.0
2022-07-05 14:50:00,137.06,137.2,136.58,136.58,113869.0,137.06,137.2,136.58,136.58,113869.0
2022-07-05 15:00:00,136.57,137.13,136.23,137.11,204692.0,136.57,137.13,136.23,137.11,204692.0
2022-07-05 15:10:00,137.11,137.49,136.99,137.01,111323.0,137.11,137.49,136.99,137.01,111323.0
2022-07-05 15:20:00,137.05,137.88,137.04,137.79,90096.0,137.05,137.88,137.04,137.79,90096.0
2022-07-05 15:30:00,137.8,138.07,137.4,137.6,162061.0,137.8,138.07,137.4,137.6,162061.0
2022-07-05 15:40:00,137.63,137.93,137.5,137.93,136367.0,137.63,137.93,137.5,137.93,136367.0
2022-07-05 15:50:00,137.9,138.02,137.57,137.78,308993.0,137.9,138.02,137.57,137.78,308993.0
2022-07-06 09:30:00,137.54,138.71,136.19,136.19,373318.0,137.54,138.71,136.19,136.19,373318.0
2022-07-06 09:40:00,136.22,137.3,135.74,135.75,217535.0,136.22,137.3,135.74,135.75,217535.0
2022-07-06 09:50:00,135.79,136.31,135.28,135.89,198836.0,135.79,136.31,135.28,135.89,198836.0
2022-07-06 10:00:00,135.55,136.88,135.11,136.68,218463.0,135.55,136.88,135.11,136.68,218463.0
2022-07-06 10:10:00,136.72,136.74,134.78,134.83,194792.0,136.72,136.74,134.78,134.83,194792.0
2022-07-06 10:20:00,134.81,135.37,134.6,135.23,130227.0,134.81,135.37,134.6,135.23,130227.0
2022-07-06 10:30:00,135.25,135.63,134.73,135.39,110144.0,135.25,135.63,134.73,135.39,110144.0
2022-07-06 10:40:00,135.41,136.38,135.11,136.0,120529.0,135.41,136.38,135.11,136.0,120529.0
2022-07-06 10:50:00,136.0,136.18,135.61,135.91,93299.0,136.0,136.18,135.61,135.91,93299.0
2022-07-06 11:00:00,135.86,136.04,135.11,135.29,106748.0,135.86,136.04,135.11,135.29,106748.0
2022-07-06 11:10:00,135.27,135.57,134.93,135.57,96167.0,135.27,135.57,134.93,135.57,96167.0
2022-07-06 11:20:00,135.6,135.77,134.9,135.15,103002.0,135.6,135.77,134.9,135.15,103002.0
2022-07-06 11:30:00,135.16,135.3,134.46,134.92,136766.0,135.16,135.3,134.46,134.92,136766.0
2022-07-06 11:40:00,134.9,135.31,134.78,135.15,74980.0,134.9,135.31,134.78,135.15,74980.0
2022-07-06 11:50:00,135.17,135.27,134.73,135.14,88649.0,135.17,135.27,134.73,135.14,88649.0
2022-07-06 12:00:00,135.14,135.31,134.68,135.14,108490.0,135.14,135.31,134.68,135.14,108490.0
2022-07-06 12:10:00,135.13,135.72,135.02,135.53,83424.0,135.13,135.72,135.02,135.53,83424.0
2022-07-06 12:20:00,135.58,135.67,135.04,135.31,55009.0,135.58,135.67,135.04,135.31,55009.0
2022-07-06 12:30:00,135.32,135.34,135.03,135.14,64372.0,135.32,135.34,135.03,135.14,64372.0
2022-07-06 12:40:00,135.07,135.33,135.07,135.15,36979.0,135.07,135.33,135.07,135.15,36979.0
2022-07-06 12:50:00,135.15,135.23,134.82,135.01,67259.0,135.15,135.23,134.82,135.01,67259.0
2022-07-06 13:00:00,135.02,135.58,135.0,135.39,80921.0,135.02,135.58,135.0,135.39,80921.0
2022-07-06 13:10:00,135.38,135.53,135.09,135.19,92961.0,135.38,135.53,135.09,135.19,92961.0
2022-07-06 13:20:00,135.18,135.27,134.9,134.97,96281.0,135.18,135.27,134.9,134.97,96281.0
2022-07-06 13:30:00,134.94,135.11,134.83,134.93,72973.0,134.94,135.11,134.83,134.93,72973.0
2022-07-06 13:40:00,134.96,135.22,134.8,135.19,86105.0,134.96,135.22,134.8,135.19,86105.0
2022-07-06 13:50:00,135.18,135.8,135.09,135.64,77680.0,135.18,135.8,135.09,135.64,77680.0
2022-07-06 14:00:00,135.64,136.57,135.27,136.1,166039.0,135.64,136.57,135.27,136.1,166039.0
2022-07-06 14:10:00,136.1,136.12,135.27,135.56,118255.0,136.1,136.12,135.27,135.56,118255.0
2022-07-06 14:20:00,135.53,136.65,135.48,136.49,113496.0,135.53,136.65,135.48,136.49,113496.0
2022-07-06 14:30:00,136.57,137.38,136.55,137.14,162769.0,136.57,137.38,136.55,137.14,162769.0
2022-07-06 14:40:00,137.07,137.9,137.06,137.24,133359.0,137.07,137.9,137.06,137.24,133359.0
2022-07-06 14:50:00,137.2,137.55,137.15,137.53,71177.0,137.2,137.55,137.15,137.53,71177.0
2022-07-06 15:00:00,137.55,137.59,136.99,137.11,73162.0,137.55,137.59,136.99,137.11,73162.0
2022-07-06 15:10:00,137.15,137.52,137.06,137.5,84072.0,137.15,137.52,137.06,137.5,84072.0
2022-07-06 15:20:00,137.48,137.75,137.34,137.4,89792.0,137.48,137.75,137.34,137.4,89792.0
2022-07-06 15:30:00,137.42,137.73,137.15,137.17,115005.0,137.42,137.73,137.15,137.17,115005.0
2022-07-06 15:40:00,137.14,137.19,136.68,136.75,131224.0,137.14,137.19,136.68,136.75,131224.0
2022-07-06 15:50:00,136.76,136.86,136.05,136.31,249189.0,136.76,136.86,136.05,136.31,249189.0
2022-07-07 09:30:00,137.93,140.82,137.89,140.24,492305.0,137.93,140.82,137.89,140.24,492305.0
2022-07-07 09:40:00,140.29,142.28,140.15,141.75,478317.0,140.29,142.28,140.15,141.75,478317.0
2022-07-07 09:50:00,141.72,142.0,140.7,140.81,268508.0,141.72,142.0,140.7,140.81,268508.0
2022-07-07 10:00:00,140.75,140.78,139.54,140.29,262223.0,140.75,140.78,139.54,140.29,262223.0
2022-07-07 10:10:00,140.25,140.5,139.55,139.7,213189.0,140.25,140.5,139.55,139.7,213189.0
2022-07-07 10:20:00,139.67,140.2,139.39,140.18,171857.0,139.67,140.2,139.39,140.18,171857.0
2022-07-07 10:30:00,140.27,140.5,139.5,139.79,169963.0,140.27,140.5,139.5,139.79,169963.0
2022-07-07 10:40:00,139.8,140.64,139.58,140.54,143889.0,139.8,140.64,139.58,140.54,143889.0
2022-07-07 10:50:00,140.55,141.0,140.32,140.76,125599.0,140.55,141.0,140.32,140.76,125599.0
2022-07-07 11:00:00,140.78,141.53,140.36,141.25,366886.0,140.78,141.53,140.36,141.25,366886.0
2022-07-07 11:10:00,141.24,141.46,141.01,141.02,157503.0,141.24,141.46,141.01,141.02,157503.0
2022-07-07 11:20:00,141.05,141.14,140.25,140.9,199695.0,141.05,141.14,140.25,140.9,199695.0
2022-07-07 11:30:00,140.92,141.19,140.77,141.14,89472.0,140.92,141.19,140.77,141.14,89472.0
2022-07-07 11:40:00,141.12,141.44,140.86,140.93,78163.0,141.12,141.44,140.86,140.93,78163.0
2022-07-07 11:50:00,140.97,141.28,140.69,141.25,99478.0,140.97,141.28,140.69,141.25,99478.0
2022-07-07 12:00:00,141.22,141.37,140.89,141.07,84229.0,141.22,141.37,140.89,141.07,84229.0
2022-07-07 12:10:00,141.02,141.25,140.92,141.1,68906.0,141.02,141.25,140.92,141.1,68906.0
2022-07-07 12:20:00,141.06,141.17,140.84,140.99,56217.0,141.06,141.17,140.84,140.99,56217.0
2022-07-07 12:30:00,141.0,141.34,140.93,140.96,66912.0,141.0,141.34,140.93,140.96,66912.0
2022-07-07 12:40:00,140.96,141.21,140.9,140.93,61280.0,140.96,141.21,140.9,140.93,61280.0
2022-07-07 12:50:00,140.92,140.98,140.57,140.71,70194.0,140.92,140.98,140.57,140.71,70194.0
2022-07-07 13:00:00,140.71,140.77,140.44,140.68,60296.0,140.71,140.77,140.44,140.68,60296.0
2022-07-07 13:10:00,140.68,140.7,140.16,140.27,71140.0,140.68,140.7,140.16,140.27,71140.0
2022-07-07 13:20:00,140.29,140.44,140.21,140.25,60800.0,140.29,140.44,140.21,140.25,60800.0
2022-07-07 13:30:00,140.23,140.45,140.11,140.28,46395.0,140.23,140.45,140.11,140.28,46395.0
2022-07-07 13:40:00,140.28,140.28,140.03,140.04,57653.0,140.28,140.28,140.03,140.04,57653.0
2022-07-07 13:50:00,140.05,140.26,139.91,140.21,174151.0,140.05,140.26,139.91,140.21,174151.0
2022-07-07 14:00:00,140.22,140.68,140.21,140.61,118453.0,140.22,140.68,140.21,140.61,118453.0
2022-07-07 14:10:00,140.59,140.65,140.4,140.49,60502.0,140.59,140.65,140.4,140.49,60502.0
2022-07-07 14:20:00,140.47,140.79,140.42,140.79,73824.0,140.47,140.79,140.42,140.79,73824.0
2022-07-07 14:30:00,140.77,140.79,140.3,140.53,94662.0,140.77,140.79,140.3,140.53,94662.0
2022-07-07 14:40:00,140.51,140.58,140.22,140.55,69330.0,140.51,140.58,140.22,140.55,69330.0
2022-07-07 14:50:00,140.54,140.8,140.43,140.76,77972.0,140.54,140.8,140.43,140.76,77972.0
2022-07-07 15:00:00,140.75,140.92,140.64,140.75,86079.0,140.75,140.92,140.64,140.75,86079.0
2022-07-07 15:10:00,140.72,140.81,140.6,140.75,59895.0,140.72,140.81,140.6,140.75,59895.0
2022-07-07 15:20:00,140.74,140.8,140.47,140.52,97533.0,140.74,140.8,140.47,140.52,97533.0
2022-07-07 15:30:00,140.49,140.66,139.82,139.82,190698.0,140.49,140.66,139.82,139.82,190698.0
2022-07-07 15:40:00,139.81,140.01,139.71,139.86,242229.0,139.81,140.01,139.71,139.86,242229.0
2022-07-07 15:50:00,139.86,140.05,139.72,139.96,379077.0,139.86,140.05,139.72,139.96,379077.0
2022-07-08 09:30:00,139.7,140.36,138.37,139.62,366216.0,139.7,140.36,138.37,139.62,366216.0
2022-07-08 09:40:00,139.62,140.19,138.49,138.53,297525.0,139.62,140.19,138.49,138.53,297525.0
2022-07-08 09:50:00,138.48,138.56,137.46,137.64,315479.0,138.48,138.56,137.46,137.64,315479.0
2022-07-08 10:00:00,137.63,138.21,137.37,138.1,163325.0,137.63,138.21,137.37,138.1,163325.0
2022-07-08 10:10:00,138.05,139.08,137.83,138.93,156741.0,138.05,139.08,137.83,138.93,156741.0
2022-07-08 10:20:00,138.93,139.95,138.6,139.9,144780.0,138.93,139.95,138.6,139.9,144780.0
2022-07-08 10:30:00,139.89,140.56,139.75,140.41,150981.0,139.89,140.56,139.75,140.41,150981.0
2022-07-08 10:40:00,140.42,140.74,140.24,140.3,113762.0,140.42,140.74,140.24,140.3,113762.0
2022-07-08 10:50:00,140.34,140.37,139.8,140.21,118603.0,140.34,140.37,139.8,140.21,118603.0
2022-07-08 11:00:00,140.25,140.42,139.86,140.16,111770.0,140.25,140.42,139.86,140.16,111770.0
2022-07-08 11:10:00,140.17,140.29,139.73,139.87,85116.0,140.17,140.29,139.73,139.87,85116.0
2022-07-08 11:20:00,139.88,140.29,139.88,140.28,80002.0,139.88,140.29,139.88,140.28,80002.0
2022-07-08 11:30:00,140.28,140.59,140.08,140.3,91989.0,140.28,140.59,140.08,140.3,91989.0
2022-07-08 11:40:00,140.32,140.32,139.44,139.49,97963.0,140.32,140.32,139.44,139.49,97963.0
2022-07-08 11:50:00,139.44,140.0,139.36,139.99,88802.0,139.44,140.0,139.36,139.99,88802.0
2022-07-08 12:00:00,140.0,140.05,139.35,139.36,60811.0,140.0,140.05,139.35,139.36,60811.0
2022-07-08 12:10:00,139.33,139.65,139.32,139.56,57447.0,139.33,139.65,139.32,139.56,57447.0
2022-07-08 12:20:00,139.54,139.6,138.82,138.86,91595.0,139.54,139.6,138.82,138.86,91595.0
2022-07-08 12:30:00,138.84,138.89,138.3,138.31,129474.0,138.84,138.89,138.3,138.31,129474.0
2022-07-08 12:40:00,138.31,138.6,138.18,138.55,66753.0,138.31,138.6,138.18,138.55,66753.0
2022-07-08 12:50:00,138.53,138.65,138.32,138.44,57489.0,138.53,138.65,138.32,138.44,57489.0
2022-07-08 13:00:00,138.39,138.72,138.16,138.68,48818.0,138.39,138.72,138.16,138.68,48818.0
2022-07-08 13:10:00,138.67,138.82,138.46,138.61,41751.0,138.67,138.82,138.46,138.61,41751.0
2022-07-08 13:20:00,138.58,139.03,138.46,138.87,45935.0,138.58,139.03,138.46,138.87,45935.0
2022-07-08 13:30:00,138.9,139.0,138.7,138.97,51733.0,138.9,139.0,138.7,138.97,51733.0
2022-07-08 13:40:00,138.98,139.16,138.87,139.13,64081.0,138.98,139.16,138.87,139.13,64081.0
2022-07-08 13:50:00,139.14,139.23,138.73,138.79,84944.0,139.14,139.23,138.73,138.79,84944.0
2022-07-08 14:00:00,138.8,139.14,138.67,139.05,57239.0,138.8,139.14,138.67,139.05,57239.0
2022-07-08 14:10:00,139.04,139.14,138.91,139.12,55219.0,139.04,139.14,138.91,139.12,55219.0
2022-07-08 14:20:00,139.12,139.39,139.04,139.36,78463.0,139.12,139.39,139.04,139.36,78463.0
2022-07-08 14:30:00,139.37,139.57,139.32,139.46,58460.0,139.37,139.57,139.32,139.46,58460.0
2022-07-08 14:40:00,139.48,139.67,139.27,139.27,78169.0,139.48,139.67,139.27,139.27,78169.0
2022-07-08 14:50:00,139.27,139.5,139.1,139.39,67470.0,139.27,139.5,139.1,139.39,67470.0
2022-07-08 15:00:00,139.39,139.59,139.2,139.3,56995.0,139.39,139.59,139.2,139.3,56995.0
2022-07-08 15:10:00,139.33,139.63,139.24,139.58,45717.0,139.33,139.63,139.24,139.58,45717.0
2022-07-08 15:20:00,139.55,139.59,139.13,139.3,57713.0,139.55,139.59,139.13,139.3,57713.0
2022-07-08 15:30:00,139.29,139.36,138.98,139.08,101697.0,139.29,139.36,138.98,139.08,101697.0
2022-07-08 15:40:00,139.1,139.43,139.03,139.28,111658.0,139.1,139.43,139.03,139.28,111658.0
2022-07-08 15:50:00,139.26,139.37,139.04,139.12,237307.0,139.26,139.37,139.04,139.12,237307.0
2022-07-11 09:30:00,137.77,139.24,137.2,137.28,262370.0,137.77,139.24,137.2,137.28,262370.0
2022-07-11 09:40:00,137.3,137.3,135.25,135.61,262124.0,137.3,137.3,135.25,135.61,262124.0
2022-07-11 09:50:00,135.55,136.98,134.92,136.55,226694.0,135.55,136.98,134.92,136.55,226694.0
2022-07-11 10:00:00,136.48,136.96,135.85,136.67,125378.0,136.48,136.96,135.85,136.67,125378.0
2022-07-11 10:10:00,136.65,137.32,136.54,136.63,127514.0,136.65,137.32,136.54,136.63,127514.0
2022-07-11 10:20:00,136.62,136.8,135.94,136.07,104306.0,136.62,136.8,135.94,136.07,104306.0
2022-07-11 10:30:00,136.01,136.58,135.77,136.49,76584.0,136.01,136.58,135.77,136.49,76584.0
2022-07-11 10:40:00,136.49,136.85,136.06,136.2,70737.0,136.49,136.85,136.06,136.2,70737.0
2022-07-11 10:50:00,136.27,136.37,135.3,135.3,120708.0,136.27,136.37,135.3,135.3,120708.0
2022-07-11 11:00:00,135.27,135.8,135.12,135.54,131782.0,135.27,135.8,135.12,135.54,131782.0
2022-07-11 11:10:00,135.53,136.06,135.46,135.53,90320.0,135.53,136.06,135.46,135.53,90320.0
2022-07-11 11:20:00,135.63,135.83,135.41,135.72,57768.0,135.63,135.83,135.41,135.72,57768.0
2022-07-11 11:30:00,135.71,135.9,135.3,135.5,47940.0,135.71,135.9,135.3,135.5,47940.0
2022-07-11 11:40:00,135.46,135.77,135.4,135.65,72347.0,135.46,135.77,135.4,135.65,72347.0
2022-07-11 11:50:00,135.62,135.63,135.15,135.24,78993.0,135.62,135.63,135.15,135.24,78993.0
2022-07-11 12:00:00,135.25,135.37,134.95,135.33,96801.0,135.25,135.37,134.95,135.33,96801.0
2022-07-11 12:10:00,135.31,135.59,135.26,135.35,107122.0,135.31,135.59,135.26,135.35,107122.0
2022-07-11 12:20:00,135.31,135.36,134.89,135.15,100784.0,135.31,135.36,134.89,135.15,100784.0
2022-07-11 12:30:00,135.17,135.46,135.07,135.4,75137.0,135.17,135.46,135.07,135.4,75137.0
2022-07-11 12:40:00,135.4,135.5,135.26,135.42,56278.0,135.4,135.5,135.26,135.42,56278.0
2022-07-11 12:50:00,135.43,135.5,135.08,135.38,57932.0,135.43,135.5,135.08,135.38,57932.0
2022-07-11 13:00:00,135.39,135.99,135.35,135.94,94693.0,135.39,135.99,135.35,135.94,94693.0
2022-07-11 13:10:00,135.92,135.94,135.5,135.5,45926.0,135.92,135.94,135.5,135.5,45926.0
2022-07-11 13:20:00,135.48,135.88,135.48,135.79,35825.0,135.48,135.88,135.48,135.79,35825.0
2022-07-11 13:30:00,135.77,136.04,135.73,135.99,50246.0,135.77,136.04,135.73,135.99,50246.0
2022-07-11 13:40:00,136.0,136.18,135.74,135.79,59119.0,136.0,136.18,135.74,135.79,59119.0
2022-07-11 13:50:00,135.77,136.12,135.74,135.95,33961.0,135.77,136.12,135.74,135.95,33961.0
2022-07-11 14:00:00,135.96,136.0,135.6,135.77,54736.0,135.96,136.0,135.6,135.77,54736.0
2022-07-11 14:10:00,135.76,136.16,135.53,136.0,83676.0,135.76,136.16,135.53,136.0,83676.0
2022-07-11 14:20:00,136.0,136.12,135.91,136.01,57539.0,136.0,136.12,135.91,136.01,57539.0
2022-07-11 14:30:00,136.0,136.15,135.97,136.08,57260.0,136.0,136.15,135.97,136.08,57260.0
2022-07-11 14:40:00,136.08,136.33,136.01,136.13,67126.0,136.08,136.33,136.01,136.13,67126.0
2022-07-11 14:50:00,136.12,136.3,135.96,136.0,73376.0,136.12,136.3,135.96,136.0,73376.0
2022-07-11 15:00:00,136.0,136.15,135.79,136.05,104259.0,136.0,136.15,135.79,136.05,104259.0
2022-07-11 15:10:00,136.02,136.37,136.02,136.32,117003.0,136.02,136.37,136.02,136.32,117003.0
2022-07-11 15:20:00,136.26,136.59,136.19,136.51,88337.0,136.26,136.59,136.19,136.51,88337.0
2022-07-11 15:30:00,136.52,136.8,136.44,136.77,135374.0,136.52,136.8,136.44,136.77,135374.0
2022-07-11 15:40:00,136.75,136.8,136.43,136.48,276549.0,136.75,136.8,136.43,136.48,276549.0
2022-07-11 15:50:00,136.46,137.04,136.45,137.0,540170.0,136.46,137.04,136.45,137.0,540170.0
2022-07-12 09:30:00,136.86,140.45,136.81,140.19,470068.0,136.86,140.45,136.81,140.19,470068.0
2022-07-12 09:40:00,140.2,143.2,140.13,142.5,751688.0,140.2,143.2,140.13,142.5,751688.0
2022-07-12 09:50:00,142.52,143.45,142.17,142.32,761120.0,142.52,143.45,142.17,142.32,761120.0
2022-07-12 10:00:00,142.31,143.27,142.02,142.16,520173.0,142.31,143.27,142.02,142.16,520173.0
2022-07-12 10:10:00,142.09,144.45,142.05,144.3,546191.0,142.09,144.45,142.05,144.3,546191.0
2022-07-12 10:20:00,144.3,144.71,143.43,143.94,426499.0,144.3,144.71,143.43,143.94,426499.0
2022-07-12 10:30:00,143.94,144.66,143.66,143.82,274210.0,143.94,144.66,143.66,143.82,274210.0
2022-07-12 10:40:00,143.87,143.98,142.9,143.09,268356.0,143.87,143.98,142.9,143.09,268356.0
2022-07-12 10:50:00,143.13,144.13,142.92,144.06,195725.0,143.13,144.13,142.92,144.06,195725.0
2022-07-12 11:00:00,144.06,145.46,143.95,145.43,548532.0,144.06,145.46,143.95,145.43,548532.0
2022-07-12 11:10:00,145.43,145.94,144.87,145.07,365585.0,145.43,145.94,144.87,145.07,365585.0
2022-07-12 11:20:00,145.05,145.76,144.96,145.68,218470.0,145.05,145.76,144.96,145.68,218470.0
2022-07-12 11:30:00,145.7,146.15,145.48,146.03,297710.0,145.7,146.15,145.48,146.03,297710.0
2022-07-12 11:40:00,146.03,146.7,145.75,146.43,294555.0,146.03,146.7,145.75,146.43,294555.0
2022-07-12 11:50:00,146.44,146.78,146.1,146.53,252970.0,146.44,146.78,146.1,146.53,252970.0
2022-07-12 12:00:00,146.56,147.69,146.55,147.11,387049.0,146.56,147.69,146.55,147.11,387049.0
2022-07-12 12:10:00,147.1,147.83,147.01,147.33,308040.0,147.1,147.83,147.01,147.33,308040.0
2022-07-12 12:20:00,147.34,148.18,147.31,148.14,355696.0,147.34,148.18,147.31,148.14,355696.0
2022-07-12 12:30:00,148.12,148.74,147.91,148.53,434808.0,148.12,148.74,147.91,148.53,434808.0
2022-07-12 12:40:00,148.52,148.69,148.05,148.43,372443.0,148.52,148.69,148.05,148.43,372443.0
2022-07-12 12:50:00,148.4,149.12,147.97,149.09,631519.0,148.4,149.12,147.97,149.09,631519.0
2022-07-12 13:00:00,149.08,149.32,147.81,147.84,515798.0,149.08,149.32,147.81,147.84,515798.0
2022-07-12 13:10:00,147.8,148.55,147.8,148.29,299576.0,147.8,148.55,147.8,148.29,299576.0
2022-07-12 13:20:00,148.26,148.26,147.8,147.96,276928.0,148.26,148.26,147.8,147.96,276928.0
2022-07-12 13:30:00,147.93,148.34,147.83,148.2,308173.0,147.93,148.34,147.83,148.2,308173.0
2022-07-12 13:40:00,148.21,148.62,148.14,148.43,190502.0,148.21,148.62,148.14,148.43,190502.0
2022-07-12 13:50:00,148.43,148.93,148.33,148.8,200762.0,148.43,148.93,148.33,148.8,200762.0
2022-07-12 14:00:00,148.77,149.08,148.5,149.01,312958.0,148.77,149.08,148.5,149.01,312958.0
2022-07-12 14:10:00,149.01,149.29,148.73,149.25,227438.0,149.01,149.29,148.73,149.25,227438.0
2022-07-12 14:20:00,149.23,149.25,148.78,149.15,214539.0,149.23,149.25,148.78,149.15,214539.0
2022-07-12 14:30:00,149.16,149.23,148.63,148.73,268593.0,149.16,149.23,148.63,148.73,268593.0
2022-07-12 14:40:00,148.73,149.1,148.41,149.03,219622.0,148.73,149.1,148.41,149.03,219622.0
2022-07-12 14:50:00,149.0,149.05,148.26,148.55,309173.0,149.0,149.05,148.26,148.55,309173.0
2022-07-12 15:00:00,148.53,148.53,147.11,147.23,454687.0,148.53,148.53,147.11,147.23,454687.0
2022-07-12 15:10:00,147.26,147.89,147.25,147.74,289076.0,147.26,147.89,147.25,147.74,289076.0
2022-07-12 15:20:00,147.72,147.87,147.21,147.47,379604.0,147.72,147.87,147.21,147.47,379604.0
2022-07-12 15:30:00,147.47,147.85,147.07,147.19,444225.0,147.47,147.85,147.07,147.19,444225.0
2022-07-12 15:40:00,147.19,147.29,146.85,146.94,421893.0,147.19,147.29,146.85,146.94,421893.0
2022-07-12 15:50:00,146.89,147.41,146.81,147.19,636589.0,146.89,147.41,146.81,147.19,636589.0
2022-07-13 09:30:00,142.78,144.42,142.18,144.25,679568.0,142.78,144.42,142.18,144.25,679568.0
2022-07-13 09:40:00,144.22,146.41,144.12,146.2,627083.0,144.22,146.41,144.12,146.2,627083.0
2022-07-13 09:50:00,146.3,146.34,144.01,144.89,370904.0,146.3,146.34,144.01,144.89,370904.0
2022-07-13 10:00:00,144.86,145.49,143.7,144.5,314494.0,144.86,145.49,143.7,144.5,314494.0
2022-07-13 10:10:00,144.49,145.17,143.47,143.51,339040.0,144.49,145.17,143.47,143.51,339040.0
2022-07-13 10:20:00,143.44,144.17,143.14,144.06,148504.0,143.44,144.17,143.14,144.06,148504.0
2022-07-13 10:30:00,144.0,145.13,143.72,144.46,179378.0,144.0,145.13,143.72,144.46,179378.0
2022-07-13 10:40:00,144.54,144.9,144.15,144.32,152548.0,144.54,144.9,144.15,144.32,152548.0
2022-07-13 10:50:00,144.32,144.58,143.67,144.22,188005.0,144.32,144.58,143.67,144.22,188005.0
2022-07-13 11:00:00,144.22,145.06,143.63,144.79,214134.0,144.22,145.06,143.63,144.79,214134.0
2022-07-13 11:10:00,144.68,145.11,144.26,144.47,158480.0,144.68,145.11,144.26,144.47,158480.0
2022-07-13 11:20:00,144.46,144.68,143.69,143.73,139059.0,144.46,144.68,143.69,143.73,139059.0
2022-07-13 11:30:00,143.7,143.98,142.89,143.0,190454.0,143.7,143.98,142.89,143.0,190454.0
2022-07-13 11:40:00,142.99,143.19,142.75,142.94,111465.0,142.99,143.19,142.75,142.94,111465.0
2022-07-13 11:50:00,142.97,143.4,142.83,142.93,110184.0,142.97,143.4,142.83,142.93,110184.0
2022-07-13 12:00:00,142.93,143.89,142.83,143.75,101092.0,142.93,143.89,142.83,143.75,101092.0
2022-07-13 12:10:00,143.74,143.74,142.8,143.04,84872.0,143.74,143.74,142.8,143.04,84872.0
2022-07-13 12:20:00,143.0,143.44,142.72,143.43,87461.0,143.0,143.44,142.72,143.43,87461.0
2022-07-13 12:30:00,143.43,144.14,143.26,144.12,119402.0,143.43,144.14,143.26,144.12,119402.0
2022-07-13 12:40:00,144.08,144.12,143.76,144.0,182653.0,144.08,144.12,143.76,144.0,182653.0
2022-07-13 12:50:00,143.97,144.48,143.82,144.46,95064.0,143.97,144.48,143.82,144.46,95064.0
2022-07-13 13:00:00,144.48,144.88,143.99,144.49,116093.0,144.48,144.88,143.99,144.49,116093.0
2022-07-13 13:10:00,144.46,144.85,144.03,144.22,87420.0,144.46,144.85,144.03,144.22,87420.0
2022-07-13 13:20:00,144.22,144.7,144.1,144.46,79874.0,144.22,144.7,144.1,144.46,79874.0
2022-07-13 13:30:00,144.45,144.62,144.25,144.34,78577.0,144.45,144.62,144.25,144.34,78577.0
2022-07-13 13:40:00,144.39,145.09,144.39,145.03,61379.0,144.39,145.09,144.39,145.03,61379.0
2022-07-13 13:50:00,145.01,145.1,144.56,144.69,75876.0,145.01,145.1,144.56,144.69,75876.0
2022-07-13 14:00:00,144.72,144.72,143.74,143.87,133774.0,144.72,144.72,143.74,143.87,133774.0
2022-07-13 14:10:00,143.93,144.33,143.81,144.25,74583.0,143.93,144.33,143.81,144.25,74583.0
2022-07-13 14:20:00,144.2,144.52,144.08,144.47,79868.0,144.2,144.52,144.08,144.47,79868.0
2022-07-13 14:30:00,144.48,144.72,144.27,144.5,88568.0,144.48,144.72,144.27,144.5,88568.0
2022-07-13 14:40:00,144.5,144.57,144.24,144.27,49730.0,144.5,144.57,144.24,144.27,49730.0
2022-07-13 14:50:00,144.25,144.85,144.15,144.82,69039.0,144.25,144.85,144.15,144.82,69039.0
2022-07-13 15:00:00,144.8,144.9,144.11,144.27,126645.0,144.8,144.9,144.11,144.27,126645.0
2022-07-13 15:10:00,144.24,144.53,144.17,144.48,81894.0,144.24,144.53,144.17,144.48,81894.0
2022-07-13 15:20:00,144.44,144.5,144.02,144.11,87817.0,144.44,144.5,144.02,144.11,87817.0
2022-07-13 15:30:00,144.07,144.14,143.68,144.05,124017.0,144.07,144.14,143.68,144.05,124017.0
2022-07-13 15:40:00,144.04,144.28,143.92,144.23,129858.0,144.04,144.28,143.92,144.23,129858.0
2022-07-13 15:50:00,144.22,144.36,143.91,143.91,295428.0,144.22,144.36,143.91,143.91,295428.0
2022-07-14 09:30:00,141.11,142.1,140.61,141.06,407876.0,141.11,142.1,140.61,141.06,407876.0
2022-07-14 09:40:00,141.04,143.43,140.87,143.06,307392.0,141.04,143.43,140.87,143.06,307392.0
2022-07-14 09:50:00,143.26,144.25,142.68,143.45,357050.0,143.26,144.25,142.68,143.45,357050.0
2022-07-14 10:00:00,143.44,143.95,142.61,143.84,277299.0,143.44,143.95,142.61,143.84,277299.0
2022-07-14 10:10:00,143.83,144.17,143.04,143.04,315831.0,143.83,144.17,143.04,143.04,315831.0
2022-07-14 10:20:00,143.05,143.98,142.91,143.95,204542.0,143.05,143.98,142.91,143.95,204542.0
2022-07-14 10:30:00,143.86,144.81,142.98,143.33,389639.0,143.86,144.81,142.98,143.33,389639.0
2022-07-14 10:40:00,143.29,143.59,142.41,142.8,212914.0,143.29,143.59,142.41,142.8,212914.0
2022-07-14 10:50:00,142.8,143.47,142.67,143.19,138137.0,142.8,143.47,142.67,143.19,138137.0
2022-07-14 11:00:00,143.21,143.83,142.92,143.54,134191.0,143.21,143.83,142.92,143.54,134191.0
2022-07-14 11:10:00,143.54,143.65,142.81,143.29,102040.0,143.54,143.65,142.81,143.29,102040.0
2022-07-14 11:20:00,143.29,143.71,143.21,143.56,122077.0,143.29,143.71,143.21,143.56,122077.0
2022-07-14 11:30:00,143.56,143.77,143.11,143.66,144846.0,143.56,143.77,143.11,143.66,144846.0
2022-07-14 11:40:00,143.63,144.83,143.62,144.78,203360.0,143.63,144.83,143.62,144.78,203360.0
2022-07-14 11:50:00,144.78,145.37,144.53,145.22,211007.0,144.78,145.37,144.53,145.22,211007.0
2022-07-14 12:00:00,145.27,145.32,144.55,144.66,104432.0,145.27,145.32,144.55,144.66,104432.0
2022-07-14 12:10:00,144.65,145.06,144.5,144.76,99048.0,144.65,145.06,144.5,144.76,99048.0
2022-07-14 12:20:00,144.72,144.88,144.01,144.03,91869.0,144.72,144.88,144.01,144.03,91869.0
2022-07-14 12:30:00,144.02,144.32,143.85,143.94,95957.0,144.02,144.32,143.85,143.94,95957.0
2022-07-14 12:40:00,143.92,144.1,143.43,143.54,108384.0,143.92,144.1,143.43,143.54,108384.0
2022-07-14 12:50:00,143.5,143.82,143.45,143.78,66510.0,143.5,143.82,143.45,143.78,66510.0
2022-07-14 13:00:00,143.75,144.01,143.54,143.92,60261.0,143.75,144.01,143.54,143.92,60261.0
2022-07-14 13:10:00,143.87,144.76,143.77,144.6,103929.0,143.87,144.76,143.77,144.6,103929.0
2022-07-14 13:20:00,144.64,144.86,144.49,144.67,114491.0,144.64,144.86,144.49,144.67,114491.0
2022-07-14 13:30:00,144.65,144.67,144.1,144.5,93054.0,144.65,144.67,144.1,144.5,93054.0
2022-07-14 13:40:00,144.56,144.89,144.51,144.85,88615.0,144.56,144.89,144.51,144.85,88615.0
2022-07-14 13:50:00,144.82,145.12,144.43,145.0,127505.0,144.82,145.12,144.43,145.0,127505.0
2022-07-14 14:00:00,145.0,145.51,144.99,145.3,125774.0,145.0,145.51,144.99,145.3,125774.0
2022-07-14 14:10:00,145.29,146.1,145.24,146.01,145748.0,145.29,146.1,145.24,146.01,145748.0
2022-07-14 14:20:00,146.03,146.65,146.03,146.52,200040.0,146.03,146.65,146.03,146.52,200040.0
2022-07-14 14:30:00,146.51,147.14,146.45,146.99,169184.0,146.51,147.14,146.45,146.99,169184.0
2022-07-14 14:40:00,147.02,147.13,146.45,146.6,196569.0,147.02,147.13,146.45,146.6,196569.0
2022-07-14 14:50:00,146.6,146.63,146.09,146.21,146897.0,146.6,146.63,146.09,146.21,146897.0
2022-07-14 15:00:00,146.2,146.28,145.86,145.94,155963.0,146.2,146.28,145.86,145.94,155963.0
2022-07-14 15:10:00,145.92,146.42,145.92,146.31,118527.0,145.92,146.42,145.92,146.31,118527.0
2022-07-14 15:20:00,146.32,146.86,146.28,146.73,105164.0,146.32,146.86,146.28,146.73,105164.0
2022-07-14 15:30:00,146.73,147.09,146.55,146.68,165223.0,146.73,147.09,146.55,146.68,165223.0
2022-07-14 15:40:00,146.66,146.68,146.2,146.51,138840.0,146.66,146.68,146.2,146.51,138840.0
2022-07-14 15:50:00,146.6,147.49,146.59,147.15,500291.0,146.6,147.49,146.59,147.15,500291.0
2022-07-15 09:30:00,149.17,149.74,146.52,146.69,592865.0,149.17,149.74,146.52,146.69,592865.0
2022-07-15 09:40:00,146.79,147.01,145.7,145.8,313121.0,146.79,147.01,145.7,145.8,313121.0
2022-07-15 09:50:00,145.73,145.85,144.65,145.62,331634.0,145.73,145.85,144.65,145.62,331634.0
2022-07-15 10:00:00,145.69,146.74,145.4,146.59,221960.0,145.69,146.74,145.4,146.59,221960.0
2022-07-15 10:10:00,146.6,147.12,146.13,146.43,166381.0,146.6,147.12,146.13,146.43,166381.0
2022-07-15 10:20:00,146.42,146.96,145.39,146.87,156853.0,146.42,146.96,145.39,146.87,156853.0
2022-07-15 10:30:00,146.87,146.93,146.16,146.37,104450.0,146.87,146.93,146.16,146.37,104450.0
2022-07-15 10:40:00,146.45,146.72,146.0,146.65,115577.0,146.45,146.72,146.0,146.65,115577.0
2022-07-15 10:50:00,146.62,146.99,146.5,146.88,126725.0,146.62,146.99,146.5,146.88,126725.0
2022-07-15 11:00:00,146.89,147.36,146.39,147.34,94012.0,146.89,147.36,146.39,147.34,94012.0
2022-07-15 11:10:00,147.36,147.51,146.68,146.71,167791.0,147.36,147.51,146.68,146.71,167791.0
2022-07-15 11:20:00,146.76,147.39,146.76,147.35,122832.0,146.76,147.39,146.76,147.35,122832.0
2022-07-15 11:30:00,147.35,148.15,147.3,147.38,203108.0,147.35,148.15,147.3,147.38,203108.0
2022-07-15 11:40:00,147.38,147.71,147.21,147.49,98394.0,147.38,147.71,147.21,147.49,98394.0
2022-07-15 11:50:00,147.41,147.59,147.31,147.52,62736.0,147.41,147.59,147.31,147.52,62736.0
2022-07-15 12:00:00,147.49,147.74,147.24,147.3,95704.0,147.49,147.74,147.24,147.3,95704.0
2022-07-15 12:10:00,147.23,147.28,147.01,147.25,77669.0,147.23,147.28,147.01,147.25,77669.0
2022-07-15 12:20:00,147.28,147.4,147.07,147.28,58254.0,147.28,147.4,147.07,147.28,58254.0
2022-07-15 12:30:00,147.26,147.46,146.66,146.71,107536.0,147.26,147.46,146.66,146.71,107536.0
2022-07-15 12:40:00,146.69,146.89,146.51,146.81,71166.0,146.69,146.89,146.51,146.81,71166.0
2022-07-15 12:50:00,146.83,146.93,146.61,146.78,38711.0,146.83,146.93,146.61,146.78,38711.0
2022-07-15 13:00:00,146.76,147.24,146.73,147.17,73608.0,146.76,147.24,146.73,147.17,73608.0
2022-07-15 13:10:00,147.14,147.33,147.09,147.27,47273.0,147.14,147.33,147.09,147.27,47273.0
2022-07-15 13:20:00,147.25,147.43,147.14,147.38,66127.0,147.25,147.43,147.14,147.38,66127.0
2022-07-15 13:30:00,147.35,147.42,146.94,147.06,54467.0,147.35,147.42,146.94,147.06,54467.0
2022-07-15 13:40:00,147.09,147.26,146.97,146.98,47246.0,147.09,147.26,146.97,146.98,47246.0
2022-07-15 13:50:00,146.95,147.18,146.87,147.18,70188.0,146.95,147.18,146.87,147.18,70188.0
2022-07-15 14:00:00,147.16,147.23,146.75,147.17,82805.0,147.16,147.23,146.75,147.17,82805.0
2022-07-15 14:10:00,147.18,147.93,147.17,147.86,128443.0,147.18,147.93,147.17,147.86,128443.0
2022-07-15 14:20:00,147.84,147.84,147.29,147.55,66854.0,147.84,147.84,147.29,147.55,66854.0
2022-07-15 14:30:00,147.57,147.75,147.51,147.66,47623.0,147.57,147.75,147.51,147.66,47623.0
2022-07-15 14:40:00,147.68,148.02,147.65,147.91,68291.0,147.68,148.02,147.65,147.91,68291.0
2022-07-15 14:50:00,147.88,147.88,147.51,147.52,44698.0,147.88,147.88,147.51,147.52,44698.0
2022-07-15 15:00:00,147.53,147.54,147.19,147.41,50044.0,147.53,147.54,147.19,147.41,50044.0
2022-07-15 15:10:00,147.39,147.48,147.24,147.28,49501.0,147.39,147.48,147.24,147.28,49501.0
2022-07-15 15:20:00,147.29,147.53,147.21,147.26,41144.0,147.29,147.53,147.21,147.26,41144.0
2022-07-15 15:30:00,147.23,147.59,147.14,147.39,119715.0,147.23,147.59,147.14,147.39,119715.0
2022-07-15 15:40:00,147.38,147.73,147.31,147.41,84938.0,147.38,147.73,147.31,147.41,84938.0
2022-07-15 15:50:00,147.43,147.88,147.3,147.68,236803.0,147.43,147.88,147.3,147.68,236803.0
2022-07-18 09:30:00,153.31,155.94,153.02,153.09,1381209.0,153.31,155.94,153.02,153.09,1381209.0
2022-07-18 09:40:00,153.09,155.5,152.34,153.83,953310.0,153.09,155.5,152.34,153.83,953310.0
2022-07-18 09:50:00,153.87,154.79,152.61,152.9,465082.0,153.87,154.79,152.61,152.9,465082.0
2022-07-18 10:00:00,152.87,153.16,151.8,151.8,486500.0,152.87,153.16,151.8,151.8,486500.0
2022-07-18 10:10:00,151.92,152.15,151.36,151.73,335047.0,151.92,152.15,151.36,151.73,335047.0
2022-07-18 10:20:00,151.67,152.08,151.41,151.58,290058.0,151.67,152.08,151.41,151.58,290058.0
2022-07-18 10:30:00,151.57,152.38,151.51,151.82,318951.0,151.57,152.38,151.51,151.82,318951.0
2022-07-18 10:40:00,151.85,151.85,150.67,150.67,235271.0,151.85,151.85,150.67,150.67,235271.0
2022-07-18 10:50:00,150.67,151.27,150.59,151.18,256251.0,150.67,151.27,150.59,151.18,256251.0
2022-07-18 11:00:00,151.22,151.52,150.87,151.0,177998.0,151.22,151.52,150.87,151.0,177998.0
2022-07-18 11:10:00,150.98,151.2,150.6,150.84,168671.0,150.98,151.2,150.6,150.84,168671.0
2022-07-18 11:20:00,150.87,151.5,150.87,151.32,181883.0,150.87,151.5,150.87,151.32,181883.0
2022-07-18 11:30:00,151.32,151.88,151.14,151.46,226482.0,151.32,151.88,151.14,151.46,226482.0
2022-07-18 11:40:00,151.49,151.82,151.33,151.82,132550.0,151.49,151.82,151.33,151.82,132550.0
2022-07-18 11:50:00,151.82,152.62,151.67,152.51,246580.0,151.82,152.62,151.67,152.51,246580.0
2022-07-18 12:00:00,152.64,152.77,151.43,151.69,184156.0,152.64,152.77,151.43,151.69,184156.0
2022-07-18 12:10:00,151.69,152.27,151.65,151.66,169701.0,151.69,152.27,151.65,151.66,169701.0
2022-07-18 12:20:00,151.64,151.72,151.18,151.35,160884.0,151.64,151.72,151.18,151.35,160884.0
2022-07-18 12:30:00,151.33,151.37,150.77,151.07,156853.0,151.33,151.37,150.77,151.07,156853.0
2022-07-18 12:40:00,151.05,151.11,150.41,150.45,166446.0,151.05,151.11,150.41,150.45,166446.0
2022-07-18 12:50:00,150.46,150.47,149.53,149.73,305032.0,150.46,150.47,149.53,149.73,305032.0
2022-07-18 13:00:00,149.74,150.04,149.68,149.99,170608.0,149.74,150.04,149.68,149.99,170608.0
2022-07-18 13:10:00,149.98,150.05,149.25,149.32,217904.0,149.98,150.05,149.25,149.32,217904.0
2022-07-18 13:20:00,149.32,150.33,149.31,150.15,186092.0,149.32,150.33,149.31,150.15,186092.0
2022-07-18 13:30:00,150.16,150.19,149.43,149.65,159730.0,150.16,150.19,149.43,149.65,159730.0
2022-07-18 13:40:00,149.63,149.86,149.4,149.5,103381.0,149.63,149.86,149.4,149.5,103381.0
2022-07-18 13:50:00,149.51,149.82,149.16,149.17,193817.0,149.51,149.82,149.16,149.17,193817.0
2022-07-18 14:00:00,149.15,149.28,148.62,148.91,265396.0,149.15,149.28,148.62,148.91,265396.0
2022-07-18 14:10:00,148.92,149.32,148.66,149.28,171649.0,148.92,149.32,148.66,149.28,171649.0
2022-07-18 14:20:00,149.28,149.42,148.7,148.78,148862.0,149.28,149.42,148.7,148.78,148862.0
2022-07-18 14:30:00,148.76,149.13,148.41,148.96,204024.0,148.76,149.13,148.41,148.96,204024.0
2022-07-18 14:40:00,149.0,149.09,148.24,148.49,208920.0,149.0,149.09,148.24,148.49,208920.0
2022-07-18 14:50:00,148.49,148.49,147.89,148.15,164095.0,148.49,148.49,147.89,148.15,164095.0
2022-07-18 15:00:00,148.13,148.65,148.01,148.52,187409.0,148.13,148.65,148.01,148.52,187409.0
2022-07-18 15:10:00,148.56,148.8,148.19,148.75,172568.0,148.56,148.8,148.19,148.75,172568.0
2022-07-18 15:20:00,148.75,148.83,148.25,148.25,146205.0,148.75,148.83,148.25,148.25,146205.0
2022-07-18 15:30:00,148.23,148.3,147.75,147.79,200474.0,148.23,148.3,147.75,147.79,200474.0
2022-07-18 15:40:00,147.78,147.93,147.24,147.26,196128.0,147.78,147.93,147.24,147.26,196128.0
2022-07-18 15:50:00,147.23,147.85,147.2,147.76,339152.0,147.23,147.85,147.2,147.76,339152.0
2022-07-19 09:30:00,149.61,152.41,148.97,152.04,832705.0,149.61,152.41,148.97,152.04,832705.0
2022-07-19 09:40:00,152.08,152.86,151.15,151.41,557952.0,152.08,152.86,151.15,151.41,557952.0
2022-07-19 09:50:00,151.38,152.71,151.02,152.45,383346.0,151.38,152.71,151.02,152.45,383346.0
2022-07-19 10:00:00,152.45,152.83,151.55,151.75,308065.0,152.45,152.83,151.55,151.75,308065.0
2022-07-19 10:10:00,151.73,152.98,151.55,152.74,299078.0,151.73,152.98,151.55,152.74,299078.0
2022-07-19 10:20:00,152.71,153.84,152.62,153.73,444548.0,152.71,153.84,152.62,153.73,444548.0
2022-07-19 10:30:00,153.69,154.03,153.35,153.92,386377.0,153.69,154.03,153.35,153.92,386377.0
2022-07-19 10:40:00,153.95,154.46,153.64,154.34,405785.0,153.95,154.46,153.64,154.34,405785.0
2022-07-19 10:50:00,154.34,154.61,153.65,153.94,332387.0,154.34,154.61,153.65,153.94,332387.0
2022-07-19 11:00:00,153.96,154.21,153.13,153.4,283979.0,153.96,154.21,153.13,153.4,283979.0
2022-07-19 11:10:00,153.38,153.59,152.91,152.94,191019.0,153.38,153.59,152.91,152.94,191019.0
2022-07-19 11:20:00,152.94,153.92,152.86,153.9,195174.0,152.94,153.92,152.86,153.9,195174.0
2022-07-19 11:30:00,153.89,154.46,153.76,154.07,218666.0,153.89,154.46,153.76,154.07,218666.0
2022-07-19 11:40:00,154.06,154.18,153.7,153.74,165738.0,154.06,154.18,153.7,153.74,165738.0
2022-07-19 11:50:00,153.72,154.19,153.72,154.18,107687.0,153.72,154.19,153.72,154.18,107687.0
2022-07-19 12:00:00,154.18,154.26,153.41,153.61,152439.0,154.18,154.26,153.41,153.61,152439.0
2022-07-19 12:10:00,153.65,153.75,153.17,153.44,100729.0,153.65,153.75,153.17,153.44,100729.0
2022-07-19 12:20:00,153.42,154.11,153.42,153.88,115282.0,153.42,154.11,153.42,153.88,115282.0
2022-07-19 12:30:00,153.87,154.6,153.85,154.59,178180.0,153.87,154.6,153.85,154.59,178180.0
2022-07-19 12:40:00,154.61,155.48,154.54,155.38,390456.0,154.61,155.48,154.54,155.38,390456.0
2022-07-19 12:50:00,155.37,155.89,155.36,155.7,400373.0,155.37,155.89,155.36,155.7,400373.0
2022-07-19 13:00:00,155.7,155.99,155.3,155.43,328387.0,155.7,155.99,155.3,155.43,328387.0
2022-07-19 13:10:00,155.43,155.46,154.66,154.72,239249.0,155.43,155.46,154.66,154.72,239249.0
2022-07-19 13:20:00,154.7,155.22,154.61,154.84,255112.0,154.7,155.22,154.61,154.84,255112.0
2022-07-19 13:30:00,154.87,155.49,154.81,155.49,132187.0,154.87,155.49,154.81,155.49,132187.0
2022-07-19 13:40:00,155.47,155.68,155.03,155.05,184917.0,155.47,155.68,155.03,155.05,184917.0
2022-07-19 13:50:00,155.03,155.18,154.83,154.92,121800.0,155.03,155.18,154.83,154.92,121800.0
2022-07-19 14:00:00,154.93,155.1,154.58,154.95,198877.0,154.93,155.1,154.58,154.95,198877.0
2022-07-19 14:10:00,154.96,155.03,154.61,154.85,146176.0,154.96,155.03,154.61,154.85,146176.0
2022-07-19 14:20:00,154.86,155.04,154.31,154.34,194068.0,154.86,155.04,154.31,154.34,194068.0
2022-07-19 14:30:00,154.34,154.72,154.34,154.52,149550.0,154.34,154.72,154.34,154.52,149550.0
2022-07-19 14:40:00,154.51,155.1,154.48,155.04,134666.0,154.51,155.1,154.48,155.04,134666.0
2022-07-19 14:50:00,155.02,155.42,154.8,155.42,193422.0,155.02,155.42,154.8,155.42,193422.0
2022-07-19 15:00:00,155.42,155.6,155.16,155.56,126057.0,155.42,155.6,155.16,155.56,126057.0
2022-07-19 15:10:00,155.55,155.96,155.51,155.93,236408.0,155.55,155.96,155.51,155.93,236408.0
2022-07-19 15:20:00,155.93,156.07,155.6,156.03,293120.0,155.93,156.07,155.6,156.03,293120.0
2022-07-19 15:30:00,156.01,156.08,155.37,155.79,273538.0,156.01,156.08,155.37,155.79,273538.0
2022-07-19 15:40:00,155.79,156.27,155.77,155.78,405424.0,155.79,156.27,155.77,155.78,405424.0
2022-07-19 15:50:00,155.86,156.28,155.79,156.1,508446.0,155.86,156.28,155.79,156.1,508446.0
2022-07-20 09:30:00,156.0,156.26,154.6,155.2,369514.0,156.0,156.26,154.6,155.2,369514.0
2022-07-20 09:40:00,155.35,155.57,154.55,155.43,237338.0,155.35,155.57,154.55,155.43,237338.0
2022-07-20 09:50:00,155.44,156.03,154.54,154.71,203571.0,155.44,156.03,154.54,154.71,203571.0
2022-07-20 10:00:00,154.78,155.49,154.26,154.86,182054.0,154.78,155.49,154.26,154.86,182054.0
2022-07-20 10:10:00,154.96,156.03,154.96,155.53,142927.0,154.96,156.03,154.96,155.53,142927.0
2022-07-20 10:20:00,155.51,156.87,155.41,156.5,178621.0,155.51,156.87,155.41,156.5,178621.0
2022-07-20 10:30:00,156.49,156.69,155.95,156.43,184057.0,156.49,156.69,155.95,156.43,184057.0
2022-07-20 10:40:00,156.44,156.46,155.78,156.35,146616.0,156.44,156.46,155.78,156.35,146616.0
2022-07-20 10:50:00,156.31,157.45,156.22,157.45,186994.0,156.31,157.45,156.22,157.45,186994.0
2022-07-20 11:00:00,157.45,157.45,156.53,156.98,103590.0,157.45,157.45,156.53,156.98,103590.0
2022-07-20 11:10:00,156.88,157.06,156.15,156.21,76296.0,156.88,157.06,156.15,156.21,76296.0
2022-07-20 11:20:00,156.19,156.5,155.88,156.19,109673.0,156.19,156.5,155.88,156.19,109673.0
2022-07-20 11:30:00,156.23,157.06,156.22,156.63,88019.0,156.23,157.06,156.22,156.63,88019.0
2022-07-20 11:40:00,156.6,156.97,156.26,156.94,78523.0,156.6,156.97,156.26,156.94,78523.0
2022-07-20 11:50:00,156.97,157.07,156.76,156.95,121496.0,156.97,157.07,156.76,156.95,121496.0
2022-07-20 12:00:00,157.0,157.03,156.83,156.99,93336.0,157.0,157.03,156.83,156.99,93336.0
2022-07-20 12:10:00,157.0,157.48,156.97,157.46,96564.0,157.0,157.48,156.97,157.46,96564.0
2022-07-20 12:20:00,157.5,157.5,157.05,157.05,75570.0,157.5,157.5,157.05,157.05,75570.0
2022-07-20 12:30:00,157.08,157.5,156.93,157.45,98906.0,157.08,157.5,156.93,157.45,98906.0
2022-07-20 12:40:00,157.45,157.57,156.1,156.32,121562.0,157.45,157.57,156.1,156.32,121562.0
2022-07-20 12:50:00,156.3,157.29,156.25,157.16,84751.0,156.3,157.29,156.25,157.16,84751.0
2022-07-20 13:00:00,157.12,157.19,156.2,156.48,90451.0,157.12,157.19,156.2,156.48,90451.0
2022-07-20 13:10:00,156.53,156.8,155.86,156.75,77285.0,156.53,156.8,155.86,156.75,77285.0
2022-07-20 13:20:00,156.81,156.9,156.49,156.88,43415.0,156.81,156.9,156.49,156.88,43415.0
2022-07-20 13:30:00,156.85,157.12,156.5,156.69,70340.0,156.85,157.12,156.5,156.69,70340.0
2022-07-20 13:40:00,156.63,156.66,156.35,156.36,40986.0,156.63,156.66,156.35,156.36,40986.0
2022-07-20 13:50:00,156.34,156.63,156.02,156.09,68244.0,156.34,156.63,156.02,156.09,68244.0
2022-07-20 14:00:00,156.1,156.6,156.02,156.56,51435.0,156.1,156.6,156.02,156.56,51435.0
2022-07-20 14:10:00,156.52,156.57,156.17,156.57,49936.0,156.52,156.57,156.17,156.57,49936.0
2022-07-20 14:20:00,156.53,157.43,156.48,157.27,76650.0,156.53,157.43,156.48,157.27,76650.0
2022-07-20 14:30:00,157.31,159.25,157.12,158.25,763520.0,157.31,159.25,157.12,158.25,763520.0
2022-07-20 14:40:00,158.27,159.13,157.81,158.98,433976.0,158.27,159.13,157.81,158.98,433976.0
2022-07-20 14:50:00,158.95,158.98,158.03,158.65,253966.0,158.95,158.98,158.03,158.65,253966.0
2022-07-20 15:00:00,158.66,159.09,158.41,158.87,179774.0,158.66,159.09,158.41,158.87,179774.0
2022-07-20 15:10:00,158.85,159.4,158.77,159.02,271140.0,158.85,159.4,158.77,159.02,271140.0
2022-07-20 15:20:00,159.01,159.1,158.73,158.94,156786.0,159.01,159.1,158.73,158.94,156786.0
2022-07-20 15:30:00,158.96,159.04,158.55,158.83,180019.0,158.96,159.04,158.55,158.83,180019.0
2022-07-20 15:40:00,158.84,159.13,158.56,158.65,207139.0,158.84,159.13,158.56,158.65,207139.0
2022-07-20 15:50:00,158.6,158.98,158.29,158.4,322925.0,158.6,158.98,158.29,158.4,322925.0
2022-07-21 09:30:00,158.89,158.89,156.6,157.25,373152.0,158.89,158.89,156.6,157.25,373152.0
2022-07-21 09:40:00,157.21,157.88,156.19,157.57,312000.0,157.21,157.88,156.19,157.57,312000.0
2022-07-21 09:50:00,157.4,159.62,157.23,159.4,202601.0,157.4,159.62,157.23,159.4,202601.0
2022-07-21 10:00:00,159.36,159.78,158.42,159.22,200701.0,159.36,159.78,158.42,159.22,200701.0
2022-07-21 10:10:00,159.22,159.39,157.41,158.13,199601.0,159.22,159.39,157.41,158.13,199601.0
2022-07-21 10:20:00,158.25,158.35,156.91,157.23,165077.0,158.25,158.35,156.91,157.23,165077.0
2022-07-21 10:30:00,157.25,158.1,156.97,157.92,122009.0,157.25,158.1,156.97,157.92,122009.0
2022-07-21 10:40:00,157.94,158.86,157.92,158.55,160566.0,157.94,158.86,157.92,158.55,160566.0
2022-07-21 10:50:00,158.58,159.38,158.43,159.21,125633.0,158.58,159.38,158.43,159.21,125633.0
2022-07-21 11:00:00,159.21,159.5,158.89,159.06,113935.0,159.21,159.5,158.89,159.06,113935.0
2022-07-21 11:10:00,159.1,159.25,158.83,159.19,115077.0,159.1,159.25,158.83,159.19,115077.0
2022-07-21 11:20:00,159.21,159.31,158.24,158.78,137630.0,159.21,159.31,158.24,158.78,137630.0
2022-07-21 11:30:00,158.78,159.46,158.76,159.02,135210.0,158.78,159.46,158.76,159.02,135210.0
2022-07-21 11:40:00,159.0,159.33,158.89,158.98,62687.0,159.0,159.33,158.89,158.98,62687.0
2022-07-21 11:50:00,158.99,159.47,158.97,159.25,88493.0,158.99,159.47,158.97,159.25,88493.0
2022-07-21 12:00:00,159.25,159.9,159.22,159.67,108661.0,159.25,159.9,159.22,159.67,108661.0
2022-07-21 12:10:00,159.66,159.73,159.22,159.49,76005.0,159.66,159.73,159.22,159.49,76005.0
2022-07-21 12:20:00,159.5,160.29,159.46,160.17,153236.0,159.5,160.29,159.46,160.17,153236.0
2022-07-21 12:30:00,160.14,160.24,159.75,160.17,116035.0,160.14,160.24,159.75,160.17,116035.0
2022-07-21 12:40:00,160.17,160.35,159.92,160.04,171072.0,160.17,160.35,159.92,160.04,171072.0
2022-07-21 12:50:00,160.09,161.1,160.07,161.0,255902.0,160.09,161.1,160.07,161.0,255902.0
2022-07-21 13:00:00,160.98,161.64,160.68,161.2,281284.0,160.98,161.64,160.68,161.2,281284.0
2022-07-21 13:10:00,161.19,161.66,160.8,160.96,162477.0,161.19,161.66,160.8,160.96,162477.0
2022-07-21 13:20:00,160.94,161.28,160.54,160.65,139348.0,160.94,161.28,160.54,160.65,139348.0
2022-07-21 13:30:00,160.67,160.67,159.92,160.44,120308.0,160.67,160.67,159.92,160.44,120308.0
2022-07-21 13:40:00,160.42,160.6,160.1,160.14,132261.0,160.42,160.6,160.1,160.14,132261.0
2022-07-21 13:50:00,160.15,160.44,160.08,160.28,89117.0,160.15,160.44,160.08,160.28,89117.0
2022-07-21 14:00:00,160.25,160.63,160.15,160.47,87570.0,160.25,160.63,160.15,160.47,87570.0
2022-07-21 14:10:00,160.45,160.89,160.43,160.81,93388.0,160.45,160.89,160.43,160.81,93388.0
2022-07-21 14:20:00,160.87,160.93,160.64,160.91,68706.0,160.87,160.93,160.64,160.91,68706.0
2022-07-21 14:30:00,160.9,160.91,160.48,160.65,70005.0,160.9,160.91,160.48,160.65,70005.0
2022-07-21 14:40:00,160.61,160.63,160.2,160.43,76701.0,160.61,160.63,160.2,160.43,76701.0
2022-07-21 14:50:00,160.44,160.5,160.05,160.15,75679.0,160.44,160.5,160.05,160.15,75679.0
2022-07-21 15:00:00,160.17,160.98,160.16,160.94,110152.0,160.17,160.98,160.16,160.94,110152.0
2022-07-21 15:10:00,160.94,160.94,160.43,160.64,90404.0,160.94,160.94,160.43,160.64,90404.0
2022-07-21 15:20:00,160.63,160.89,160.48,160.76,93601.0,160.63,160.89,160.48,160.76,93601.0
2022-07-21 15:30:00,160.77,161.28,160.76,161.08,129778.0,160.77,161.28,160.76,161.08,129778.0
2022-07-21 15:40:00,161.08,161.41,161.05,161.27,164031.0,161.08,161.41,161.05,161.27,164031.0
2022-07-21 15:50:00,161.31,161.53,161.27,161.49,358529.0,161.31,161.53,161.27,161.49,358529.0
2022-07-22 09:30:00,161.8,163.34,159.76,161.0,638011.0,161.8,163.34,159.76,161.0,638011.0
2022-07-22 09:40:00,161.09,161.56,160.4,160.79,234007.0,161.09,161.56,160.4,160.79,234007.0
2022-07-22 09:50:00,160.88,161.1,159.85,159.89,285272.0,160.88,161.1,159.85,159.89,285272.0
2022-07-22 10:00:00,159.93,160.25,159.53,160.03,202041.0,159.93,160.25,159.53,160.03,202041.0
2022-07-22 10:10:00,160.05,160.46,159.85,160.1,296588.0,160.05,160.46,159.85,160.1,296588.0
2022-07-22 10:20:00,160.09,160.37,159.65,160.25,193337.0,160.09,160.37,159.65,160.25,193337.0
2022-07-22 10:30:00,160.26,160.39,159.7,160.13,211700.0,160.26,160.39,159.7,160.13,211700.0
2022-07-22 10:40:00,160.06,160.29,159.9,160.15,222180.0,160.06,160.29,159.9,160.15,222180.0
2022-07-22 10:50:00,160.15,161.22,159.99,161.02,342795.0,160.15,161.22,159.99,161.02,342795.0
2022-07-22 11:00:00,161.09,161.15,160.24,160.41,113657.0,161.09,161.15,160.24,160.41,113657.0
2022-07-22 11:10:00,160.38,161.31,160.33,161.04,106371.0,160.38,161.31,160.33,161.04,106371.0
2022-07-22 11:20:00,161.03,161.07,160.03,160.08,103264.0,161.03,161.07,160.03,160.08,103264.0
2022-07-22 11:30:00,160.08,160.2,159.33,159.4,187248.0,160.08,160.2,159.33,159.4,187248.0
2022-07-22 11:40:00,159.39,159.75,159.05,159.47,120287.0,159.39,159.75,159.05,159.47,120287.0
2022-07-22 11:50:00,159.5,159.62,159.23,159.52,45546.0,159.5,159.62,159.23,159.52,45546.0
2022-07-22 12:00:00,159.47,159.73,158.9,158.95,142112.0,159.47,159.73,158.9,158.95,142112.0
2022-07-22 12:10:00,158.96,158.96,158.51,158.6,161996.0,158.96,158.96,158.51,158.6,161996.0
2022-07-22 12:20:00,158.67,158.77,158.25,158.59,68812.0,158.67,158.77,158.25,158.59,68812.0
2022-07-22 12:30:00,158.6,159.17,158.57,159.08,88533.0,158.6,159.17,158.57,159.08,88533.0
2022-07-22 12:40:00,159.09,159.33,158.96,159.05,70131.0,159.09,159.33,158.96,159.05,70131.0
2022-07-22 12:50:00,159.05,159.2,158.89,158.89,110971.0,159.05,159.2,158.89,158.89,110971.0
2022-07-22 13:00:00,158.88,158.88,158.59,158.83,77016.0,158.88,158.88,158.59,158.83,77016.0
2022-07-22 13:10:00,158.8,158.81,158.12,158.25,111349.0,158.8,158.81,158.12,158.25,111349.0
2022-07-22 13:20:00,158.25,158.54,158.08,158.46,73074.0,158.25,158.54,158.08,158.46,73074.0
2022-07-22 13:30:00,158.45,158.57,158.08,158.46,70574.0,158.45,158.57,158.08,158.46,70574.0
2022-07-22 13:40:00,158.44,158.64,158.15,158.55,60858.0,158.44,158.64,158.15,158.55,60858.0
2022-07-22 13:50:00,158.51,158.75,158.24,158.7,50202.0,158.51,158.75,158.24,158.7,50202.0
2022-07-22 14:00:00,158.7,158.73,157.96,158.1,91495.0,158.7,158.73,157.96,158.1,91495.0
2022-07-22 14:10:00,158.11,158.32,157.77,158.31,109884.0,158.11,158.32,157.77,158.31,109884.0
2022-07-22 14:20:00,158.3,158.33,158.02,158.22,33309.0,158.3,158.33,158.02,158.22,33309.0
2022-07-22 14:30:00,158.18,158.54,158.0,158.37,120088.0,158.18,158.54,158.0,158.37,120088.0
2022-07-22 14:40:00,158.36,158.6,158.23,158.6,60673.0,158.36,158.6,158.23,158.6,60673.0
2022-07-22 14:50:00,158.59,158.9,158.47,158.69,48690.0,158.59,158.9,158.47,158.69,48690.0
2022-07-22 15:00:00,158.69,158.98,158.61,158.66,55500.0,158.69,158.98,158.61,158.66,55500.0
2022-07-22 15:10:00,158.69,159.11,158.57,158.84,80752.0,158.69,159.11,158.57,158.84,80752.0
2022-07-22 15:20:00,158.87,159.14,158.78,158.89,101810.0,158.87,159.14,158.78,158.89,101810.0
2022-07-22 15:30:00,158.93,158.94,158.3,158.31,83038.0,158.93,158.94,158.3,158.31,83038.0
2022-07-22 15:40:00,158.34,158.55,157.9,158.15,180780.0,158.34,158.55,157.9,158.15,180780.0
2022-07-22 15:50:00,158.15,158.27,157.95,158.2,261640.0,158.15,158.27,157.95,158.2,261640.0
2022-07-25 09:30:00,156.94,157.22,152.84,153.75,724961.0,156.94,157.22,152.84,153.75,724961.0
2022-07-25 09:40:00,153.67,155.61,153.45,155.33,305067.0,153.67,155.61,153.45,155.33,305067.0
2022-07-25 09:50:00,155.39,156.55,155.36,155.9,224135.0,155.39,156.55,155.36,155.9,224135.0
2022-07-25 10:00:00,155.87,156.2,155.33,156.11,156551.0,155.87,156.2,155.33,156.11,156551.0
2022-07-25 10:10:00,156.14,156.86,155.96,156.31,160818.0,156.14,156.86,155.96,156.31,160818.0
2022-07-25 10:20:00,156.31,156.57,155.51,155.94,148912.0,156.31,156.57,155.51,155.94,148912.0
2022-07-25 10:30:00,155.91,156.55,155.62,156.42,99939.0,155.91,156.55,155.62,156.42,99939.0
2022-07-25 10:40:00,156.35,157.31,156.29,156.65,136616.0,156.35,157.31,156.29,156.65,136616.0
2022-07-25 10:50:00,156.62,156.89,156.43,156.76,60046.0,156.62,156.89,156.43,156.76,60046.0
2022-07-25 11:00:00,156.69,156.99,156.34,156.88,52058.0,156.69,156.99,156.34,156.88,52058.0
2022-07-25 11:10:00,156.9,157.04,155.86,156.16,106362.0,156.9,157.04,155.86,156.16,106362.0
2022-07-25 11:20:00,156.16,156.65,155.94,156.64,73251.0,156.16,156.65,155.94,156.64,73251.0
2022-07-25 11:30:00,156.66,156.82,156.44,156.54,94860.0,156.66,156.82,156.44,156.54,94860.0
2022-07-25 11:40:00,156.54,156.83,156.54,156.68,62354.0,156.54,156.83,156.54,156.68,62354.0
2022-07-25 11:50:00,156.64,156.79,156.22,156.78,77361.0,156.64,156.79,156.22,156.78,77361.0
2022-07-25 12:00:00,156.79,156.79,156.43,156.48,39521.0,156.79,156.79,156.43,156.48,39521.0
2022-07-25 12:10:00,156.47,156.54,156.0,156.22,43256.0,156.47,156.54,156.0,156.22,43256.0
2022-07-25 12:20:00,156.22,156.73,156.13,156.65,64457.0,156.22,156.73,156.13,156.65,64457.0
2022-07-25 12:30:00,156.62,156.74,156.35,156.46,30412.0,156.62,156.74,156.35,156.46,30412.0
2022-07-25 12:40:00,156.49,157.03,156.46,157.0,58592.0,156.49,157.03,156.46,157.0,58592.0
2022-07-25 12:50:00,156.98,156.99,156.7,156.73,37984.0,156.98,156.99,156.7,156.73,37984.0
2022-07-25 13:00:00,156.67,156.9,156.62,156.89,31797.0,156.67,156.9,156.62,156.89,31797.0
2022-07-25 13:10:00,156.9,156.99,156.51,156.54,45608.0,156.9,156.99,156.51,156.54,45608.0
2022-07-25 13:20:00,156.51,156.51,156.18,156.28,55283.0,156.51,156.51,156.18,156.28,55283.0
2022-07-25 13:30:00,156.3,156.56,156.18,156.26,58586.0,156.3,156.56,156.18,156.26,58586.0
2022-07-25 13:40:00,156.26,156.42,156.13,156.18,48165.0,156.26,156.42,156.13,156.18,48165.0
2022-07-25 13:50:00,156.15,156.15,155.85,155.93,86898.0,156.15,156.15,155.85,155.93,86898.0
2022-07-25 14:00:00,155.92,156.11,155.86,155.9,75915.0,155.92,156.11,155.86,155.9,75915.0
2022-07-25 14:10:00,155.94,156.22,155.91,156.14,46868.0,155.94,156.22,155.91,156.14,46868.0
2022-07-25 14:20:00,156.11,156.6,155.86,156.45,75008.0,156.11,156.6,155.86,156.45,75008.0
2022-07-25 14:30:00,156.45,156.62,156.32,156.39,73663.0,156.45,156.62,156.32,156.39,73663.0
2022-07-25 14:40:00,156.38,156.58,156.08,156.22,55156.0,156.38,156.58,156.08,156.22,55156.0
2022-07-25 14:50:00,156.26,156.31,155.96,156.05,43220.0,156.26,156.31,155.96,156.05,43220.0
2022-07-25 15:00:00,156.02,156.14,155.69,155.91,36977.0,156.02,156.14,155.69,155.91,36977.0
2022-07-25 15:10:00,155.94,156.0,155.6,155.93,51951.0,155.94,156.0,155.6,155.93,51951.0
2022-07-25 15:20:00,155.9,156.21,155.87,156.03,39344.0,155.9,156.21,155.87,156.03,39344.0
2022-07-25 15:30:00,156.02,156.6,155.97,156.56,68882.0,156.02,156.6,155.97,156.56,68882.0
2022-07-25 15:40:00,156.53,156.59,156.32,156.57,64585.0,156.53,156.59,156.32,156.57,64585.0
2022-07-25 15:50:00,156.58,156.79,156.47,156.67,244600.0,156.58,156.79,156.47,156.67,244600.0
2022-07-26 09:30:00,155.24,156.14,154.5,155.59,252967.0,155.24,156.14,154.5,155.59,252967.0
2022-07-26 09:40:00,155.57,157.12,155.48,156.02,182956.0,155.57,157.12,155.48,156.02,182956.0
2022-07-26 09:50:00,156.0,157.37,155.96,156.88,211989.0,156.0,157.37,155.96,156.88,211989.0
2022-07-26 10:00:00,156.86,157.06,156.18,156.63,118382.0,156.86,157.06,156.18,156.63,118382.0
2022-07-26 10:10:00,156.63,156.84,155.94,156.06,119280.0,156.63,156.84,155.94,156.06,119280.0
2022-07-26 10:20:00,156.05,156.08,155.37,155.92,74020.0,156.05,156.08,155.37,155.92,74020.0
2022-07-26 10:30:00,155.98,156.54,155.72,156.31,83247.0,155.98,156.54,155.72,156.31,83247.0
2022-07-26 10:40:00,156.25,156.59,156.08,156.27,55326.0,156.25,156.59,156.08,156.27,55326.0
2022-07-26 10:50:00,156.24,157.59,156.01,157.5,161565.0,156.24,157.59,156.01,157.5,161565.0
2022-07-26 11:00:00,157.52,158.18,156.85,156.85,202619.0,157.52,158.18,156.85,156.85,202619.0
2022-07-26 11:10:00,156.85,157.33,156.82,157.09,74570.0,156.85,157.33,156.82,157.09,74570.0
2022-07-26 11:20:00,157.08,157.1,156.12,156.16,99290.0,157.08,157.1,156.12,156.16,99290.0
2022-07-26 11:30:00,156.12,156.28,155.76,156.28,111878.0,156.12,156.28,155.76,156.28,111878.0
2022-07-26 11:40:00,156.28,156.47,155.97,155.97,76814.0,156.28,156.47,155.97,155.97,76814.0
2022-07-26 11:50:00,155.98,156.11,155.7,156.04,65662.0,155.98,156.11,155.7,156.04,65662.0
2022-07-26 12:00:00,156.01,156.41,155.98,156.28,53869.0,156.01,156.41,155.98,156.28,53869.0
2022-07-26 12:10:00,156.27,156.6,156.01,156.59,67689.0,156.27,156.6,156.01,156.59,67689.0
2022-07-26 12:20:00,156.59,156.79,156.28,156.67,63842.0,156.59,156.79,156.28,156.67,63842.0
2022-07-26 12:30:00,156.68,156.85,156.61,156.72,52603.0,156.68,156.85,156.61,156.72,52603.0
2022-07-26 12:40:00,156.72,156.83,156.46,156.83,65744.0,156.72,156.83,156.46,156.83,65744.0
2022-07-26 12:50:00,156.82,157.04,156.73,156.93,54974.0,156.82,157.04,156.73,156.93,54974.0
2022-07-26 13:00:00,156.92,157.21,156.81,157.2,60289.0,156.92,157.21,156.81,157.2,60289.0
2022-07-26 13:10:00,157.21,157.34,156.88,156.97,83139.0,157.21,157.34,156.88,156.97,83139.0
2022-07-26 13:20:00,156.97,157.27,156.93,157.18,70848.0,156.97,157.27,156.93,157.18,70848.0
2022-07-26 13:30:00,157.2,157.23,156.71,156.77,64565.0,157.2,157.23,156.71,156.77,64565.0
2022-07-26 13:40:00,156.77,156.91,156.66,156.77,57656.0,156.77,156.91,156.66,156.77,57656.0
2022-07-26 13:50:00,156.8,156.88,156.5,156.53,64627.0,156.8,156.88,156.5,156.53,64627.0
2022-07-26 14:00:00,156.53,157.12,156.36,156.4,109632.0,156.53,157.12,156.36,156.4,109632.0
2022-07-26 14:10:00,156.41,156.5,156.15,156.15,113978.0,156.41,156.5,156.15,156.15,113978.0
2022-07-26 14:20:00,156.15,156.24,155.66,155.72,91196.0,156.15,156.24,155.66,155.72,91196.0
2022-07-26 14:30:00,155.73,155.84,155.58,155.66,62589.0,155.73,155.84,155.58,155.66,62589.0
2022-07-26 14:40:00,155.6,155.88,155.56,155.74,72357.0,155.6,155.88,155.56,155.74,72357.0
2022-07-26 14:50:00,155.76,155.96,155.55,155.84,84275.0,155.76,155.96,155.55,155.84,84275.0
2022-07-26 15:00:00,155.85,155.89,155.22,155.5,113743.0,155.85,155.89,155.22,155.5,113743.0
2022-07-26 15:10:00,155.48,155.96,155.43,155.68,141724.0,155.48,155.96,155.43,155.68,141724.0
2022-07-26 15:20:00,155.7,155.74,155.45,155.65,70277.0,155.7,155.74,155.45,155.65,70277.0
2022-07-26 15:30:00,155.66,155.82,155.53,155.79,103464.0,155.66,155.82,155.53,155.79,103464.0
2022-07-26 15:40:00,155.77,155.83,155.35,155.6,132933.0,155.77,155.83,155.35,155.6,132933.0
2022-07-26 15:50:00,155.64,156.02,155.43,155.9,386982.0,155.64,156.02,155.43,155.9,386982.0
2022-07-27 09:30:00,161.12,162.27,159.1,160.18,715584.0,161.12,162.27,159.1,160.18,715584.0
2022-07-27 09:40:00,160.25,161.98,159.78,160.33,551361.0,160.25,161.98,159.78,160.33,551361.0
2022-07-27 09:50:00,160.36,162.74,160.0,160.17,514185.0,160.36,162.74,160.0,160.17,514185.0
2022-07-27 10:00:00,160.09,160.99,159.57,160.03,349060.0,160.09,160.99,159.57,160.03,349060.0
2022-07-27 10:10:00,160.05,160.37,159.07,159.33,311807.0,160.05,160.37,159.07,159.33,311807.0
2022-07-27 10:20:00,159.39,160.08,158.59,158.76,272754.0,159.39,160.08,158.59,158.76,272754.0
2022-07-27 10:30:00,158.77,158.93,157.57,158.47,354221.0,158.77,158.93,157.57,158.47,354221.0
2022-07-27 10:40:00,158.5,159.0,157.73,158.25,351065.0,158.5,159.0,157.73,158.25,351065.0
2022-07-27 10:50:00,158.17,158.53,156.44,157.33,493588.0,158.17,158.53,156.44,157.33,493588.0
2022-07-27 11:00:00,157.24,157.74,153.87,154.09,782695.0,157.24,157.74,153.87,154.09,782695.0
2022-07-27 11:10:00,154.04,154.61,152.8,154.17,881460.0,154.04,154.61,152.8,154.17,881460.0
2022-07-27 11:20:00,154.17,154.99,153.68,154.89,304707.0,154.17,154.99,153.68,154.89,304707.0
2022-07-27 11:30:00,154.85,155.7,154.83,155.45,350600.0,154.85,155.7,154.83,155.45,350600.0
2022-07-27 11:40:00,155.43,156.59,155.41,156.55,338813.0,155.43,156.59,155.41,156.55,338813.0
2022-07-27 11:50:00,156.58,156.88,156.36,156.43,245795.0,156.58,156.88,156.36,156.43,245795.0
2022-07-27 12:00:00,156.41,156.64,155.7,156.01,250077.0,156.41,156.64,155.7,156.01,250077.0
2022-07-27 12:10:00,156.0,156.01,155.27,155.43,209516.0,156.0,156.01,155.27,155.43,209516.0
2022-07-27 12:20:00,155.49,155.73,155.4,155.5,112289.0,155.49,155.73,155.4,155.5,112289.0
2022-07-27 12:30:00,155.5,156.09,155.39,155.6,245205.0,155.5,156.09,155.39,155.6,245205.0
2022-07-27 12:40:00,155.63,156.06,155.59,155.84,157821.0,155.63,156.06,155.59,155.84,157821.0
2022-07-27 12:50:00,155.83,156.2,155.66,155.92,137740.0,155.83,156.2,155.66,155.92,137740.0
2022-07-27 13:00:00,155.91,156.0,155.44,155.66,130577.0,155.91,156.0,155.44,155.66,130577.0
2022-07-27 13:10:00,155.63,155.63,154.54,154.62,242152.0,155.63,155.63,154.54,154.62,242152.0
2022-07-27 13:20:00,154.64,154.84,154.46,154.64,80753.0,154.64,154.84,154.46,154.64,80753.0
2022-07-27 13:30:00,154.65,154.71,154.17,154.42,119274.0,154.65,154.71,154.17,154.42,119274.0
2022-07-27 13:40:00,154.43,154.49,153.97,154.36,108433.0,154.43,154.49,153.97,154.36,108433.0
2022-07-27 13:50:00,154.32,154.51,154.0,154.19,126622.0,154.32,154.51,154.0,154.19,126622.0
2022-07-27 14:00:00,154.13,154.89,153.85,154.01,325269.0,154.13,154.89,153.85,154.01,325269.0
2022-07-27 14:10:00,154.07,154.62,153.94,154.62,181977.0,154.07,154.62,153.94,154.62,181977.0
2022-07-27 14:20:00,154.62,154.98,154.38,154.77,188596.0,154.62,154.98,154.38,154.77,188596.0
2022-07-27 14:30:00,154.73,155.51,153.99,155.35,313876.0,154.73,155.51,153.99,155.35,313876.0
2022-07-27 14:40:00,155.45,156.45,155.45,155.91,278215.0,155.45,156.45,155.45,155.91,278215.0
2022-07-27 14:50:00,155.97,156.6,155.39,155.85,291792.0,155.97,156.6,155.39,155.85,291792.0
2022-07-27 15:00:00,155.86,156.13,155.52,155.85,230916.0,155.86,156.13,155.52,155.85,230916.0
2022-07-27 15:10:00,155.88,156.48,155.65,156.46,250709.0,155.88,156.48,155.65,156.46,250709.0
2022-07-27 15:20:00,156.49,157.26,156.42,157.19,327221.0,156.49,157.26,156.42,157.19,327221.0
2022-07-27 15:30:00,157.24,157.29,156.2,156.28,308892.0,157.24,157.29,156.2,156.28,308892.0
2022-07-27 15:40:00,156.3,156.75,156.26,156.32,242824.0,156.3,156.75,156.26,156.32,242824.0
2022-07-27 15:50:00,156.38,156.46,156.0,156.09,329095.0,156.38,156.46,156.0,156.09,329095.0
2022-07-28 09:30:00,154.02,155.95,153.03,155.95,466308.0,154.02,155.95,153.03,155.95,466308.0
2022-07-28 09:40:00,155.82,157.39,154.67,157.03,588674.0,155.82,157.39,154.67,157.03,588674.0
2022-07-28 09:50:00,156.98,157.75,155.08,155.23,256971.0,156.98,157.75,155.08,155.23,256971.0
2022-07-28 10:00:00,155.24,155.62,153.62,154.04,208327.0,155.24,155.62,153.62,154.04,208327.0
2022-07-28 10:10:00,154.09,154.25,153.2,153.45,161097.0,154.09,154.25,153.2,153.45,161097.0
2022-07-28 10:20:00,153.45,153.97,153.1,153.82,194636.0,153.45,153.97,153.1,153.82,194636.0
2022-07-28 10:30:00,153.75,155.12,153.57,154.98,183726.0,153.75,155.12,153.57,154.98,183726.0
2022-07-28 10:40:00,154.98,156.58,154.84,156.5,232527.0,154.98,156.58,154.84,156.5,232527.0
2022-07-28 10:50:00,156.49,158.28,156.45,157.95,287539.0,156.49,158.28,156.45,157.95,287539.0
2022-07-28 11:00:00,157.99,158.78,157.68,158.64,313572.0,157.99,158.78,157.68,158.64,313572.0
2022-07-28 11:10:00,158.66,159.78,158.59,159.29,328347.0,158.66,159.78,158.59,159.29,328347.0
2022-07-28 11:20:00,159.34,160.0,159.16,159.86,253243.0,159.34,160.0,159.16,159.86,253243.0
2022-07-28 11:30:00,159.83,160.1,159.31,159.71,188933.0,159.83,160.1,159.31,159.71,188933.0
2022-07-28 11:40:00,159.73,159.98,158.82,158.94,163340.0,159.73,159.98,158.82,158.94,163340.0
2022-07-28 11:50:00,159.0,159.03,158.69,158.94,127546.0,159.0,159.03,158.69,158.94,127546.0
2022-07-28 12:00:00,158.93,159.13,158.38,158.43,133475.0,158.93,159.13,158.38,158.43,133475.0
2022-07-28 12:10:00,158.39,158.87,158.31,158.36,57703.0,158.39,158.87,158.31,158.36,57703.0
2022-07-28 12:20:00,158.38,158.63,158.16,158.35,84180.0,158.38,158.63,158.16,158.35,84180.0
2022-07-28 12:30:00,158.37,158.73,158.15,158.46,66334.0,158.37,158.73,158.15,158.46,66334.0
2022-07-28 12:40:00,158.49,158.49,158.13,158.17,58666.0,158.49,158.49,158.13,158.17,58666.0
2022-07-28 12:50:00,158.16,158.73,158.09,158.56,99113.0,158.16,158.73,158.09,158.56,99113.0
2022-07-28 13:00:00,158.57,158.92,158.43,158.87,60450.0,158.57,158.92,158.43,158.87,60450.0
2022-07-28 13:10:00,158.89,159.1,158.65,158.72,97941.0,158.89,159.1,158.65,158.72,97941.0
2022-07-28 13:20:00,158.76,159.07,158.56,158.96,93894.0,158.76,159.07,158.56,158.96,93894.0
2022-07-28 13:30:00,158.95,159.32,158.9,159.08,60306.0,158.95,159.32,158.9,159.08,60306.0
2022-07-28 13:40:00,159.09,159.2,158.76,158.85,76856.0,159.09,159.2,158.76,158.85,76856.0
2022-07-28 13:50:00,158.83,159.08,158.62,158.94,134887.0,158.83,159.08,158.62,158.94,134887.0
2022-07-28 14:00:00,158.95,159.1,158.79,158.91,133133.0,158.95,159.1,158.79,158.91,133133.0
2022-07-28 14:10:00,158.93,159.14,158.7,158.99,68799.0,158.93,159.14,158.7,158.99,68799.0
2022-07-28 14:20:00,158.94,159.0,158.75,158.8,53928.0,158.94,159.0,158.75,158.8,53928.0
2022-07-28 14:30:00,158.83,158.91,158.35,158.51,86365.0,158.83,158.91,158.35,158.51,86365.0
2022-07-28 14:40:00,158.54,158.69,158.36,158.65,84779.0,158.54,158.69,158.36,158.65,84779.0
2022-07-28 14:50:00,158.68,158.94,158.52,158.91,67092.0,158.68,158.94,158.52,158.91,67092.0
2022-07-28 15:00:00,158.91,159.3,158.83,159.13,95229.0,158.91,159.3,158.83,159.13,95229.0
2022-07-28 15:10:00,159.15,159.6,159.14,159.38,104099.0,159.15,159.6,159.14,159.38,104099.0
2022-07-28 15:20:00,159.4,159.5,159.12,159.3,68781.0,159.4,159.5,159.12,159.3,68781.0
2022-07-28 15:30:00,159.27,159.27,158.75,158.78,154585.0,159.27,159.27,158.75,158.78,154585.0
2022-07-28 15:40:00,158.8,159.09,158.78,158.91,127188.0,158.8,159.09,158.78,158.91,127188.0
2022-07-28 15:50:00,158.92,159.29,158.84,159.14,331278.0,158.92,159.29,158.84,159.14,331278.0
2022-07-29 09:30:00,157.95,158.05,155.54,156.21,434486.0,157.95,158.05,155.54,156.21,434486.0
2022-07-29 09:40:00,156.33,157.5,156.15,156.99,240824.0,156.33,157.5,156.15,156.99,240824.0
2022-07-29 09:50:00,156.93,158.07,156.8,157.72,118431.0,156.93,158.07,156.8,157.72,118431.0
2022-07-29 10:00:00,157.68,158.6,157.42,158.39,135681.0,157.68,158.6,157.42,158.39,135681.0
2022-07-29 10:10:00,158.35,159.19,158.27,159.1,114206.0,158.35,159.19,158.27,159.1,114206.0
2022-07-29 10:20:00,159.12,159.48,158.86,159.29,138329.0,159.12,159.48,158.86,159.29,138329.0
2022-07-29 10:30:00,159.33,159.39,158.4,158.46,136399.0,159.33,159.39,158.4,158.46,136399.0
2022-07-29 10:40:00,158.53,159.75,158.51,158.58,232324.0,158.53,159.75,158.51,158.58,232324.0
2022-07-29 10:50:00,158.58,158.69,157.93,157.99,107013.0,158.58,158.69,157.93,157.99,107013.0
2022-07-29 11:00:00,157.99,158.48,157.88,158.18,93287.0,157.99,158.48,157.88,158.18,93287.0
2022-07-29 11:10:00,158.14,158.17,157.77,158.16,70152.0,158.14,158.17,157.77,158.16,70152.0
2022-07-29 11:20:00,158.15,158.32,157.39,157.66,56399.0,158.15,158.32,157.39,157.66,56399.0
2022-07-29 11:30:00,157.56,158.02,157.56,158.02,47317.0,157.56,158.02,157.56,158.02,47317.0
2022-07-29 11:40:00,158.02,158.3,157.92,158.0,42269.0,158.02,158.3,157.92,158.0,42269.0
2022-07-29 11:50:00,158.02,158.05,157.59,157.6,43449.0,158.02,158.05,157.59,157.6,43449.0
2022-07-29 12:00:00,157.61,157.95,157.37,157.39,66028.0,157.61,157.95,157.37,157.39,66028.0
2022-07-29 12:10:00,157.45,158.11,157.44,157.93,39956.0,157.45,158.11,157.44,157.93,39956.0
2022-07-29 12:20:00,157.9,158.36,157.86,158.31,51243.0,157.9,158.36,157.86,158.31,51243.0
2022-07-29 12:30:00,158.34,158.38,157.6,157.81,64515.0,158.34,158.38,157.6,157.81,64515.0
2022-07-29 12:40:00,157.79,158.24,157.77,157.99,43585.0,157.79,158.24,157.77,157.99,43585.0
2022-07-29 12:50:00,157.96,158.44,157.79,158.24,79630.0,157.96,158.44,157.79,158.24,79630.0
2022-07-29 13:00:00,158.26,158.46,158.15,158.39,43773.0,158.26,158.46,158.15,158.39,43773.0
2022-07-29 13:10:00,158.34,158.48,158.29,158.41,44486.0,158.34,158.48,158.29,158.41,44486.0
2022-07-29 13:20:00,158.38,158.54,158.22,158.27,49297.0,158.38,158.54,158.22,158.27,49297.0
2022-07-29 13:30:00,158.26,158.54,158.26,158.51,79041.0,158.26,158.54,158.26,158.51,79041.0
2022-07-29 13:40:00,158.5,158.81,158.42,158.8,57547.0,158.5,158.81,158.42,158.8,57547.0
2022-07-29 13:50:00,158.76,159.19,158.73,158.97,99500.0,158.76,159.19,158.73,158.97,99500.0
2022-07-29 14:00:00,159.05,159.23,158.82,159.17,65246.0,159.05,159.23,158.82,159.17,65246.0
2022-07-29 14:10:00,159.16,159.61,159.16,159.45,77912.0,159.16,159.61,159.16,159.45,77912.0
2022-07-29 14:20:00,159.49,159.56,159.19,159.44,66735.0,159.49,159.56,159.19,159.44,66735.0
2022-07-29 14:30:00,159.46,159.72,159.37,159.55,78381.0,159.46,159.72,159.37,159.55,78381.0
2022-07-29 14:40:00,159.54,159.7,159.38,159.55,52800.0,159.54,159.7,159.38,159.55,52800.0
2022-07-29 14:50:00,159.56,159.58,159.25,159.47,56352.0,159.56,159.58,159.25,159.47,56352.0
2022-07-29 15:00:00,159.49,159.64,159.43,159.47,43458.0,159.49,159.64,159.43,159.47,43458.0
2022-07-29 15:10:00,159.42,159.6,159.35,159.53,30134.0,159.42,159.6,159.35,159.53,30134.0
2022-07-29 15:20:00,159.48,159.8,159.48,159.76,60557.0,159.48,159.8,159.48,159.76,60557.0
2022-07-29 15:30:00,159.78,159.84,159.56,159.59,97951.0,159.78,159.84,159.56,159.59,97951.0
2022-07-29 15:40:00,159.53,159.68,159.33,159.63,101524.0,159.53,159.68,159.33,159.63,101524.0
2022-07-29 15:50:00,159.63,159.71,159.25,159.34,243050.0,159.63,159.71,159.25,159.34,243050.0
2022-08-01 09:30:00,165.95,168.19,164.25,165.86,2025821.0,165.95,168.19,164.25,165.86,2025821.0
2022-08-01 09:40:00,165.8,167.67,165.37,166.63,907750.0,165.8,167.67,165.37,166.63,907750.0
2022-08-01 09:50:00,166.53,167.39,166.06,166.36,433861.0,166.53,167.39,166.06,166.36,433861.0
2022-08-01 10:00:00,166.36,169.69,166.27,168.9,1115117.0,166.36,169.69,166.27,168.9,1115117.0
2022-08-01 10:10:00,168.89,169.95,168.25,168.34,721424.0,168.89,169.95,168.25,168.34,721424.0
2022-08-01 10:20:00,168.35,169.57,167.91,168.81,582763.0,168.35,169.57,167.91,168.81,582763.0
2022-08-01 10:30:00,168.85,169.45,167.55,168.0,412089.0,168.85,169.45,167.55,168.0,412089.0
2022-08-01 10:40:00,168.0,169.1,167.75,168.96,346884.0,168.0,169.1,167.75,168.96,346884.0
2022-08-01 10:50:00,169.0,170.14,168.99,169.96,562408.0,169.0,170.14,168.99,169.96,562408.0
2022-08-01 11:00:00,169.97,170.4,169.53,170.04,443353.0,169.97,170.4,169.53,170.04,443353.0
2022-08-01 11:10:00,170.09,170.15,169.12,169.28,339682.0,170.09,170.15,169.12,169.28,339682.0
2022-08-01 11:20:00,169.24,170.72,169.24,170.65,368114.0,169.24,170.72,169.24,170.65,368114.0
2022-08-01 11:30:00,170.68,170.68,169.33,169.63,268991.0,170.68,170.68,169.33,169.63,268991.0
2022-08-01 11:40:00,169.62,170.86,169.52,170.81,256751.0,169.62,170.86,169.52,170.81,256751.0
2022-08-01 11:50:00,170.78,171.34,170.59,171.08,380687.0,170.78,171.34,170.59,171.08,380687.0
2022-08-01 12:00:00,171.03,171.76,170.94,171.31,345822.0,171.03,171.76,170.94,171.31,345822.0
2022-08-01 12:10:00,171.33,171.5,170.53,170.61,272835.0,171.33,171.5,170.53,170.61,272835.0
2022-08-01 12:20:00,170.6,171.17,170.58,170.9,153448.0,170.6,171.17,170.58,170.9,153448.0
2022-08-01 12:30:00,170.9,171.0,170.46,170.74,112537.0,170.9,171.0,170.46,170.74,112537.0
2022-08-01 12:40:00,170.67,170.82,169.89,169.95,146906.0,170.67,170.82,169.89,169.95,146906.0
2022-08-01 12:50:00,169.9,170.12,169.39,169.81,243167.0,169.9,170.12,169.39,169.81,243167.0
2022-08-01 13:00:00,169.82,169.89,169.08,169.8,252357.0,169.82,169.89,169.08,169.8,252357.0
2022-08-01 13:10:00,169.81,169.82,168.88,168.97,165851.0,169.81,169.82,168.88,168.97,165851.0
2022-08-01 13:20:00,168.97,169.21,168.53,168.77,195721.0,168.97,169.21,168.53,168.77,195721.0
2022-08-01 13:30:00,168.71,169.1,168.44,169.0,153156.0,168.71,169.1,168.44,169.0,153156.0
2022-08-01 13:40:00,169.01,169.17,168.21,168.72,149956.0,169.01,169.17,168.21,168.72,149956.0
2022-08-01 13:50:00,168.69,169.28,168.37,169.14,178708.0,168.69,169.28,168.37,169.14,178708.0
2022-08-01 14:00:00,169.14,170.09,168.99,170.03,218286.0,169.14,170.09,168.99,170.03,218286.0
2022-08-01 14:10:00,170.0,170.29,169.59,169.88,175810.0,170.0,170.29,169.59,169.88,175810.0
2022-08-01 14:20:00,169.85,170.17,169.73,169.87,122446.0,169.85,170.17,169.73,169.87,122446.0
2022-08-01 14:30:00,169.87,169.9,169.37,169.69,127918.0,169.87,169.9,169.37,169.69,127918.0
2022-08-01 14:40:00,169.7,169.91,169.04,169.41,176583.0,169.7,169.91,169.04,169.41,176583.0
2022-08-01 14:50:00,169.28,170.25,169.28,170.16,141747.0,169.28,170.25,169.28,170.16,141747.0
2022-08-01 15:00:00,170.15,170.19,169.54,169.66,116242.0,170.15,170.19,169.54,169.66,116242.0
2022-08-01 15:10:00,169.65,169.65,169.19,169.24,105821.0,169.65,169.65,169.19,169.24,105821.0
2022-08-01 15:20:00,169.25,169.25,168.74,168.91,188605.0,169.25,169.25,168.74,168.91,188605.0
2022-08-01 15:30:00,168.91,169.52,168.81,169.28,158567.0,168.91,169.52,168.81,169.28,158567.0
2022-08-01 15:40:00,169.29,169.52,168.98,169.24,203150.0,169.29,169.52,168.98,169.24,203150.0
2022-08-01 15:50:00,169.34,169.43,168.93,169.1,523726.0,169.34,169.43,168.93,169.1,523726.0
2022-08-02 09:30:00,167.0,167.33,164.03,164.21,880236.0,167.0,167.33,164.03,164.21,880236.0
2022-08-02 09:40:00,164.23,165.46,164.01,164.36,559499.0,164.23,165.46,164.01,164.36,559499.0
2022-08-02 09:50:00,164.45,165.26,163.6,163.98,478792.0,164.45,165.26,163.6,163.98,478792.0
2022-08-02 10:00:00,164.03,164.55,163.3,164.35,404230.0,164.03,164.55,163.3,164.35,404230.0
2022-08-02 10:10:00,164.29,164.93,163.9,164.7,274386.0,164.29,164.93,163.9,164.7,274386.0
2022-08-02 10:20:00,164.71,164.8,163.33,164.13,293956.0,164.71,164.8,163.33,164.13,293956.0
2022-08-02 10:30:00,164.16,164.28,163.43,164.07,202446.0,164.16,164.28,163.43,164.07,202446.0
2022-08-02 10:40:00,164.07,164.18,163.64,163.95,222504.0,164.07,164.18,163.64,163.95,222504.0
2022-08-02 10:50:00,163.93,164.89,163.64,164.65,256067.0,163.93,164.89,163.64,164.65,256067.0
2022-08-02 11:00:00,164.63,164.79,164.12,164.64,137099.0,164.63,164.79,164.12,164.64,137099.0
2022-08-02 11:10:00,164.65,165.17,164.44,164.98,169697.0,164.65,165.17,164.44,164.98,169697.0
2022-08-02 11:20:00,164.98,165.8,164.63,165.79,209470.0,164.98,165.8,164.63,165.79,209470.0
2022-08-02 11:30:00,165.8,165.94,165.26,165.86,160521.0,165.8,165.94,165.26,165.86,160521.0
2022-08-02 11:40:00,165.84,166.22,165.71,166.16,118824.0,165.84,166.22,165.71,166.16,118824.0
2022-08-02 11:50:00,166.16,166.39,165.9,165.9,116124.0,166.16,166.39,165.9,165.9,116124.0
2022-08-02 12:00:00,165.9,166.4,165.89,166.14,98285.0,165.9,166.4,165.89,166.14,98285.0
2022-08-02 12:10:00,166.13,166.64,166.06,166.43,106058.0,166.13,166.64,166.06,166.43,106058.0
2022-08-02 12:20:00,166.41,166.9,166.38,166.7,161975.0,166.41,166.9,166.38,166.7,161975.0
2022-08-02 12:30:00,166.71,167.0,166.5,166.91,122003.0,166.71,167.0,166.5,166.91,122003.0
2022-08-02 12:40:00,166.86,167.08,166.44,166.6,102536.0,166.86,167.08,166.44,166.6,102536.0
2022-08-02 12:50:00,166.59,166.65,165.94,166.25,142192.0,166.59,166.65,165.94,166.25,142192.0
2022-08-02 13:00:00,166.27,166.34,165.76,166.06,82730.0,166.27,166.34,165.76,166.06,82730.0
2022-08-02 13:10:00,166.03,166.2,165.95,165.97,53345.0,166.03,166.2,165.95,165.97,53345.0
2022-08-02 13:20:00,165.95,166.03,165.02,165.1,133925.0,165.95,166.03,165.02,165.1,133925.0
2022-08-02 13:30:00,165.06,165.1,164.22,164.5,163937.0,165.06,165.1,164.22,164.5,163937.0
2022-08-02 13:40:00,164.49,164.89,164.4,164.52,109928.0,164.49,164.89,164.4,164.52,109928.0
2022-08-02 13:50:00,164.55,165.07,164.25,165.0,119859.0,164.55,165.07,164.25,165.0,119859.0
2022-08-02 14:00:00,164.99,165.18,164.35,165.15,126504.0,164.99,165.18,164.35,165.15,126504.0
2022-08-02 14:10:00,165.18,165.21,164.52,164.58,85729.0,165.18,165.21,164.52,164.58,85729.0
2022-08-02 14:20:00,164.61,165.2,164.58,165.14,65022.0,164.61,165.2,164.58,165.14,65022.0
2022-08-02 14:30:00,165.11,165.4,164.79,164.82,95724.0,165.11,165.4,164.79,164.82,95724.0
2022-08-02 14:40:00,164.88,164.97,164.43,164.7,96725.0,164.88,164.97,164.43,164.7,96725.0
2022-08-02 14:50:00,164.72,164.84,164.1,164.25,125015.0,164.72,164.84,164.1,164.25,125015.0
2022-08-02 15:00:00,164.24,164.43,164.16,164.26,86713.0,164.24,164.43,164.16,164.26,86713.0
2022-08-02 15:10:00,164.23,164.37,163.81,163.93,129443.0,164.23,164.37,163.81,163.93,129443.0
2022-08-02 15:20:00,163.92,164.31,163.81,164.29,125549.0,163.92,164.31,163.81,164.29,125549.0
2022-08-02 15:30:00,164.27,164.34,163.83,163.85,161844.0,164.27,164.34,163.83,163.85,161844.0
2022-08-02 15:40:00,163.86,164.0,163.52,163.56,232097.0,163.86,164.0,163.52,163.56,232097.0
2022-08-02 15:50:00,163.53,163.76,163.14,163.35,391608.0,163.53,163.76,163.14,163.35,391608.0
2022-08-03 09:30:00,164.51,164.55,162.33,163.58,426617.0,164.51,164.55,162.33,163.58,426617.0
2022-08-03 09:40:00,163.55,164.44,163.02,163.9,294860.0,163.55,164.44,163.02,163.9,294860.0
2022-08-03 09:50:00,163.96,164.13,163.26,163.62,156364.0,163.96,164.13,163.26,163.62,156364.0
2022-08-03 10:00:00,163.64,164.58,163.12,164.58,189078.0,163.64,164.58,163.12,164.58,189078.0
2022-08-03 10:10:00,164.61,165.38,164.06,164.13,278083.0,164.61,165.38,164.06,164.13,278083.0
2022-08-03 10:20:00,164.12,164.98,163.9,164.85,123676.0,164.12,164.98,163.9,164.85,123676.0
2022-08-03 10:30:00,164.79,165.01,163.86,164.07,88323.0,164.79,165.01,163.86,164.07,88323.0
2022-08-03 10:40:00,164.05,164.11,163.53,163.9,91607.0,164.05,164.11,163.53,163.9,91607.0
2022-08-03 10:50:00,163.93,163.96,163.33,163.62,100042.0,163.93,163.96,163.33,163.62,100042.0
2022-08-03 11:00:00,163.69,164.16,163.56,164.05,99688.0,163.69,164.16,163.56,164.05,99688.0
2022-08-03 11:10:00,164.06,164.72,163.95,164.04,130405.0,164.06,164.72,163.95,164.04,130405.0
2022-08-03 11:20:00,164.02,164.71,163.89,164.44,130142.0,164.02,164.71,163.89,164.44,130142.0
2022-08-03 11:30:00,164.43,164.72,164.18,164.71,86578.0,164.43,164.72,164.18,164.71,86578.0
2022-08-03 11:40:00,164.75,165.08,164.61,164.74,136458.0,164.75,165.08,164.61,164.74,136458.0
2022-08-03 11:50:00,164.72,164.79,164.45,164.65,72621.0,164.72,164.79,164.45,164.65,72621.0
2022-08-03 12:00:00,164.65,164.67,164.21,164.25,64026.0,164.65,164.67,164.21,164.25,64026.0
2022-08-03 12:10:00,164.27,164.45,163.91,164.45,66257.0,164.27,164.45,163.91,164.45,66257.0
2022-08-03 12:20:00,164.42,165.23,164.41,164.89,134647.0,164.42,165.23,164.41,164.89,134647.0
2022-08-03 12:30:00,164.89,165.0,164.55,164.95,58859.0,164.89,165.0,164.55,164.95,58859.0
2022-08-03 12:40:00,164.92,165.19,164.84,165.06,59227.0,164.92,165.19,164.84,165.06,59227.0
2022-08-03 12:50:00,165.03,165.37,164.96,164.98,106434.0,165.03,165.37,164.96,164.98,106434.0
2022-08-03 13:00:00,164.97,165.18,164.96,165.1,54128.0,164.97,165.18,164.96,165.1,54128.0
2022-08-03 13:10:00,165.12,165.45,165.04,165.28,109783.0,165.12,165.45,165.04,165.28,109783.0
2022-08-03 13:20:00,165.21,165.3,164.9,165.17,72034.0,165.21,165.3,164.9,165.17,72034.0
2022-08-03 13:30:00,165.2,165.47,165.17,165.18,75908.0,165.2,165.47,165.17,165.18,75908.0
2022-08-03 13:40:00,165.18,165.23,164.83,165.17,119205.0,165.18,165.23,164.83,165.17,119205.0
2022-08-03 13:50:00,165.16,165.64,165.05,165.61,105273.0,165.16,165.64,165.05,165.61,105273.0
2022-08-03 14:00:00,165.59,166.28,165.39,166.28,129407.0,165.59,166.28,165.39,166.28,129407.0
2022-08-03 14:10:00,166.28,166.7,166.22,166.58,114197.0,166.28,166.7,166.22,166.58,114197.0
2022-08-03 14:20:00,166.59,166.86,166.53,166.59,91481.0,166.59,166.86,166.53,166.59,91481.0
2022-08-03 14:30:00,166.61,166.63,166.35,166.45,78620.0,166.61,166.63,166.35,166.45,78620.0
2022-08-03 14:40:00,166.45,166.54,166.15,166.52,79972.0,166.45,166.54,166.15,166.52,79972.0
2022-08-03 14:50:00,166.5,166.58,166.23,166.29,71577.0,166.5,166.58,166.23,166.29,71577.0
2022-08-03 15:00:00,166.26,166.6,166.13,166.53,70559.0,166.26,166.6,166.13,166.53,70559.0
2022-08-03 15:10:00,166.51,166.53,166.15,166.26,52221.0,166.51,166.53,166.15,166.26,52221.0
2022-08-03 15:20:00,166.3,166.79,166.17,166.78,74491.0,166.3,166.79,166.17,166.78,74491.0
2022-08-03 15:30:00,166.79,167.3,166.7,167.09,116554.0,166.79,167.3,166.7,167.09,116554.0
2022-08-03 15:40:00,167.08,167.37,166.95,167.28,170144.0,167.08,167.37,166.95,167.28,170144.0
2022-08-03 15:50:00,167.28,167.52,166.58,166.63,284483.0,167.28,167.52,166.58,166.63,284483.0
2022-08-04 09:30:00,165.77,166.5,164.41,165.19,277469.0,165.77,166.5,164.41,165.19,277469.0
2022-08-04 09:40:00,165.28,167.82,165.26,167.22,225598.0,165.28,167.82,165.26,167.22,225598.0
2022-08-04 09:50:00,167.24,167.24,165.93,166.2,125873.0,167.24,167.24,165.93,166.2,125873.0
2022-08-04 10:00:00,166.1,166.56,165.72,165.99,99673.0,166.1,166.56,165.72,165.99,99673.0
2022-08-04 10:10:00,166.01,166.19,165.6,166.03,105361.0,166.01,166.19,165.6,166.03,105361.0
2022-08-04 10:20:00,166.03,166.79,165.55,166.59,95990.0,166.03,166.79,165.55,166.59,95990.0
2022-08-04 10:30:00,166.58,166.7,165.35,165.38,98108.0,166.58,166.7,165.35,165.38,98108.0
2022-08-04 10:40:00,165.36,165.92,165.23,165.72,58362.0,165.36,165.92,165.23,165.72,58362.0
2022-08-04 10:50:00,165.8,166.5,165.71,165.98,84013.0,165.8,166.5,165.71,165.98,84013.0
2022-08-04 11:00:00,165.98,166.34,165.85,166.27,63720.0,165.98,166.34,165.85,166.27,63720.0
2022-08-04 11:10:00,166.26,166.52,165.88,166.22,66370.0,166.26,166.52,165.88,166.22,66370.0
2022-08-04 11:20:00,166.26,166.66,165.86,166.1,46811.0,166.26,166.66,165.86,166.1,46811.0
2022-08-04 11:30:00,166.12,166.3,165.56,165.62,46453.0,166.12,166.3,165.56,165.62,46453.0
2022-08-04 11:40:00,165.61,166.44,165.56,166.31,57777.0,165.61,166.44,165.56,166.31,57777.0
2022-08-04 11:50:00,166.31,166.51,166.15,166.35,40172.0,166.31,166.51,166.15,166.35,40172.0
2022-08-04 12:00:00,166.35,166.6,166.31,166.43,40820.0,166.35,166.6,166.31,166.43,40820.0
2022-08-04 12:10:00,166.45,167.01,166.45,166.91,57962.0,166.45,167.01,166.45,166.91,57962.0
2022-08-04 12:20:00,166.88,167.19,166.63,167.13,40429.0,166.88,167.19,166.63,167.13,40429.0
2022-08-04 12:30:00,167.15,167.5,167.0,167.43,59837.0,167.15,167.5,167.0,167.43,59837.0
2022-08-04 12:40:00,167.41,167.64,166.91,167.06,80748.0,167.41,167.64,166.91,167.06,80748.0
2022-08-04 12:50:00,167.06,167.49,167.0,167.28,53867.0,167.06,167.49,167.0,167.28,53867.0
2022-08-04 13:00:00,167.25,167.39,166.88,167.06,63670.0,167.25,167.39,166.88,167.06,63670.0
2022-08-04 13:10:00,167.09,167.8,167.08,167.68,63460.0,167.09,167.8,167.08,167.68,63460.0
2022-08-04 13:20:00,167.69,168.12,167.54,167.97,91356.0,167.69,168.12,167.54,167.97,91356.0
2022-08-04 13:30:00,167.97,167.97,167.67,167.76,48672.0,167.97,167.97,167.67,167.76,48672.0
2022-08-04 13:40:00,167.8,167.92,167.51,167.77,24509.0,167.8,167.92,167.51,167.77,24509.0
2022-08-04 13:50:00,167.75,167.84,167.51,167.58,41880.0,167.75,167.84,167.51,167.58,41880.0
2022-08-04 14:00:00,167.58,167.68,167.31,167.33,35734.0,167.58,167.68,167.31,167.33,35734.0
2022-08-04 14:10:00,167.34,167.41,166.98,167.05,72334.0,167.34,167.41,166.98,167.05,72334.0
2022-08-04 14:20:00,167.06,167.38,166.9,167.28,75582.0,167.06,167.38,166.9,167.28,75582.0
2022-08-04 14:30:00,167.33,167.36,166.62,166.84,65177.0,167.33,167.36,166.62,166.84,65177.0
2022-08-04 14:40:00,166.82,166.82,166.45,166.62,114512.0,166.82,166.82,166.45,166.62,114512.0
2022-08-04 14:50:00,166.61,166.96,166.58,166.6,55745.0,166.61,166.96,166.58,166.6,55745.0
2022-08-04 15:00:00,166.59,166.72,166.38,166.61,65563.0,166.59,166.72,166.38,166.61,65563.0
2022-08-04 15:10:00,166.61,166.88,166.52,166.84,63441.0,166.61,166.88,166.52,166.84,63441.0
2022-08-04 15:20:00,166.84,166.84,166.45,166.65,68166.0,166.84,166.84,166.45,166.65,68166.0
2022-08-04 15:30:00,166.66,166.75,166.28,166.46,84806.0,166.66,166.75,166.28,166.46,84806.0
2022-08-04 15:40:00,166.43,166.54,166.21,166.37,101321.0,166.43,166.54,166.21,166.37,101321.0
2022-08-04 15:50:00,166.43,166.56,166.3,166.52,149559.0,166.43,166.56,166.3,166.52,149559.0
2022-08-05 09:30:00,164.4,165.48,163.93,165.04,217036.0,164.4,165.48,163.93,165.04,217036.0
2022-08-05 09:40:00,165.13,165.31,164.6,165.11,126176.0,165.13,165.31,164.6,165.11,126176.0
2022-08-05 09:50:00,165.16,165.9,165.11,165.81,90318.0,165.16,165.9,165.11,165.81,90318.0
2022-08-05 10:00:00,165.81,166.75,165.68,166.71,94916.0,165.81,166.75,165.68,166.71,94916.0
2022-08-05 10:10:00,166.72,167.07,166.65,166.88,90126.0,166.72,167.07,166.65,166.88,90126.0
2022-08-05 10:20:00,166.88,166.94,166.13,166.43,69493.0,166.88,166.94,166.13,166.43,69493.0
2022-08-05 10:30:00,166.42,166.55,165.78,166.28,62068.0,166.42,166.55,165.78,166.28,62068.0
2022-08-05 10:40:00,166.28,166.29,165.86,166.07,58077.0,166.28,166.29,165.86,166.07,58077.0
2022-08-05 10:50:00,166.1,166.1,165.67,165.89,50362.0,166.1,166.1,165.67,165.89,50362.0
2022-08-05 11:00:00,165.95,165.95,165.11,165.43,45968.0,165.95,165.95,165.11,165.43,45968.0
2022-08-05 11:10:00,165.45,165.52,164.7,164.91,78729.0,165.45,165.52,164.7,164.91,78729.0
2022-08-05 11:20:00,164.94,165.01,164.09,164.1,104505.0,164.94,165.01,164.09,164.1,104505.0
2022-08-05 11:30:00,164.1,164.84,164.09,164.79,87993.0,164.1,164.84,164.09,164.79,87993.0
2022-08-05 11:40:00,164.75,164.87,164.2,164.35,80468.0,164.75,164.87,164.2,164.35,80468.0
2022-08-05 11:50:00,164.33,164.71,164.0,164.08,131000.0,164.33,164.71,164.0,164.08,131000.0
2022-08-05 12:00:00,164.11,164.97,164.1,164.71,66316.0,164.11,164.97,164.1,164.71,66316.0
2022-08-05 12:10:00,164.69,165.23,164.68,165.09,52660.0,164.69,165.23,164.68,165.09,52660.0
2022-08-05 12:20:00,165.12,165.22,164.64,164.75,41553.0,165.12,165.22,164.64,164.75,41553.0
2022-08-05 12:30:00,164.73,164.74,164.14,164.34,69521.0,164.73,164.74,164.14,164.34,69521.0
2022-08-05 12:40:00,164.18,164.91,164.11,164.89,56191.0,164.18,164.91,164.11,164.89,56191.0
2022-08-05 12:50:00,164.92,165.29,164.76,165.13,98481.0,164.92,165.29,164.76,165.13,98481.0
2022-08-05 13:00:00,165.14,165.23,164.77,165.09,30957.0,165.14,165.23,164.77,165.09,30957.0
2022-08-05 13:10:00,165.09,165.43,165.02,165.35,35272.0,165.09,165.43,165.02,165.35,35272.0
2022-08-05 13:20:00,165.38,165.42,165.08,165.17,41040.0,165.38,165.42,165.08,165.17,41040.0
2022-08-05 13:30:00,165.16,165.5,165.13,165.25,40006.0,165.16,165.5,165.13,165.25,40006.0
2022-08-05 13:40:00,165.32,165.33,164.62,164.67,45653.0,165.32,165.33,164.62,164.67,45653.0
2022-08-05 13:50:00,164.68,164.85,164.4,164.77,63404.0,164.68,164.85,164.4,164.77,63404.0
2022-08-05 14:00:00,164.68,164.9,164.59,164.6,52989.0,164.68,164.9,164.59,164.6,52989.0
2022-08-05 14:10:00,164.58,164.72,164.42,164.69,27007.0,164.58,164.72,164.42,164.69,27007.0
2022-08-05 14:20:00,164.67,164.95,164.33,164.38,35875.0,164.67,164.95,164.33,164.38,35875.0
2022-08-05 14:30:00,164.3,164.68,164.07,164.59,56698.0,164.3,164.68,164.07,164.59,56698.0
2022-08-05 14:40:00,164.57,164.88,164.46,164.73,34606.0,164.57,164.88,164.46,164.73,34606.0
2022-08-05 14:50:00,164.69,164.88,164.28,164.45,63497.0,164.69,164.88,164.28,164.45,63497.0
2022-08-05 15:00:00,164.47,164.56,164.28,164.56,58735.0,164.47,164.56,164.28,164.56,58735.0
2022-08-05 15:10:00,164.59,164.97,164.52,164.76,54539.0,164.59,164.97,164.52,164.76,54539.0
2022-08-05 15:20:00,164.79,164.89,164.67,164.83,51838.0,164.79,164.89,164.67,164.83,51838.0
2022-08-05 15:30:00,164.79,164.83,164.47,164.61,79290.0,164.79,164.83,164.47,164.61,79290.0
2022-08-05 15:40:00,164.56,165.0,164.49,164.9,105235.0,164.56,165.0,164.49,164.9,105235.0
2022-08-05 15:50:00,164.89,165.1,164.79,164.96,228874.0,164.89,165.1,164.79,164.96,228874.0
2022-08-08 09:30:00,166.41,168.21,166.33,167.72,337388.0,166.41,168.21,166.33,167.72,337388.0
2022-08-08 09:40:00,167.8,168.63,167.58,167.99,245413.0,167.8,168.63,167.58,167.99,245413.0
2022-08-08 09:50:00,167.92,168.25,167.62,167.95,128237.0,167.92,168.25,167.62,167.95,128237.0
2022-08-08 10:00:00,167.94,168.29,167.9,167.92,112457.0,167.94,168.29,167.9,167.92,112457.0
2022-08-08 10:10:00,167.91,168.22,167.6,168.09,122812.0,167.91,168.22,167.6,168.09,122812.0
2022-08-08 10:20:00,168.1,168.16,167.72,167.94,78979.0,168.1,168.16,167.72,167.94,78979.0
2022-08-08 10:30:00,167.95,168.22,167.9,167.9,59475.0,167.95,168.22,167.9,167.9,59475.0
2022-08-08 10:40:00,167.95,168.64,167.92,167.95,153825.0,167.95,168.64,167.92,167.95,153825.0
2022-08-08 10:50:00,167.95,168.15,167.36,167.46,75804.0,167.95,168.15,167.36,167.46,75804.0
2022-08-08 11:00:00,167.43,167.66,167.11,167.13,101056.0,167.43,167.66,167.11,167.13,101056.0
2022-08-08 11:10:00,167.15,167.17,166.38,166.49,105163.0,167.15,167.17,166.38,166.49,105163.0
2022-08-08 11:20:00,166.4,166.47,165.86,166.12,90897.0,166.4,166.47,165.86,166.12,90897.0
2022-08-08 11:30:00,166.05,166.2,165.18,165.28,123459.0,166.05,166.2,165.18,165.28,123459.0
2022-08-08 11:40:00,165.28,165.45,164.87,165.27,95036.0,165.28,165.45,164.87,165.27,95036.0
2022-08-08 11:50:00,165.29,166.0,165.2,165.94,134942.0,165.29,166.0,165.2,165.94,134942.0
2022-08-08 12:00:00,165.94,166.13,165.61,165.82,121937.0,165.94,166.13,165.61,165.82,121937.0
2022-08-08 12:10:00,165.87,165.92,164.91,165.33,97620.0,165.87,165.92,164.91,165.33,97620.0
2022-08-08 12:20:00,165.33,165.98,165.18,165.28,87340.0,165.33,165.98,165.18,165.28,87340.0
2022-08-08 12:30:00,165.23,165.36,164.71,164.98,65993.0,165.23,165.36,164.71,164.98,65993.0
2022-08-08 12:40:00,164.97,165.75,164.9,165.68,55463.0,164.97,165.75,164.9,165.68,55463.0
2022-08-08 12:50:00,165.66,165.92,165.58,165.75,41445.0,165.66,165.92,165.58,165.75,41445.0
2022-08-08 13:00:00,165.72,166.03,165.47,166.0,56324.0,165.72,166.03,165.47,166.0,56324.0
2022-08-08 13:10:00,166.0,166.28,165.87,165.93,65560.0,166.0,166.28,165.87,165.93,65560.0
2022-08-08 13:20:00,165.94,165.94,165.59,165.76,37664.0,165.94,165.94,165.59,165.76,37664.0
2022-08-08 13:30:00,165.8,167.21,165.75,166.46,260661.0,165.8,167.21,165.75,166.46,260661.0
2022-08-08 13:40:00,166.45,169.91,165.96,169.17,1347416.0,166.45,169.91,165.96,169.17,1347416.0
2022-08-08 13:50:00,169.21,171.09,169.09,170.0,1185126.0,169.21,171.09,169.09,170.0,1185126.0
2022-08-08 14:00:00,170.05,170.35,168.71,169.25,648617.0,170.05,170.35,168.71,169.25,648617.0
2022-08-08 14:10:00,169.25,169.25,168.51,168.66,250344.0,169.25,169.25,168.51,168.66,250344.0
2022-08-08 14:20:00,168.68,168.83,168.13,168.31,222693.0,168.68,168.83,168.13,168.31,222693.0
2022-08-08 14:30:00,168.33,168.47,167.74,167.74,263906.0,168.33,168.47,167.74,167.74,263906.0
2022-08-08 14:40:00,167.73,168.14,167.3,167.38,277306.0,167.73,168.14,167.3,167.38,277306.0
2022-08-08 14:50:00,167.4,167.48,166.64,167.06,266410.0,167.4,167.48,166.64,167.06,266410.0
2022-08-08 15:00:00,167.04,167.28,166.64,166.74,176321.0,167.04,167.28,166.64,166.74,176321.0
2022-08-08 15:10:00,166.72,166.85,165.84,166.06,234145.0,166.72,166.85,165.84,166.06,234145.0
2022-08-08 15:20:00,166.03,166.76,166.03,166.36,185190.0,166.03,166.76,166.03,166.36,185190.0
2022-08-08 15:30:00,166.36,166.61,166.07,166.44,139578.0,166.36,166.61,166.07,166.44,139578.0
2022-08-08 15:40:00,166.39,166.94,166.35,166.49,186470.0,166.39,166.94,166.35,166.49,186470.0
2022-08-08 15:50:00,166.5,166.52,165.79,165.91,409967.0,166.5,166.52,165.79,165.91,409967.0
2022-08-09 09:30:00,166.51,166.51,164.03,166.16,400244.0,166.51,166.51,164.03,166.16,400244.0
2022-08-09 09:40:00,166.11,166.16,164.76,165.03,179141.0,166.11,166.16,164.76,165.03,179141.0
2022-08-09 09:50:00,165.06,165.81,164.86,165.31,102101.0,165.06,165.81,164.86,165.31,102101.0
2022-08-09 10:00:00,165.23,165.26,164.38,164.39,132158.0,165.23,165.26,164.38,164.39,132158.0
2022-08-09 10:10:00,164.38,165.6,164.28,165.03,132673.0,164.38,165.6,164.28,165.03,132673.0
2022-08-09 10:20:00,165.08,165.22,164.45,164.57,142427.0,165.08,165.22,164.45,164.57,142427.0
2022-08-09 10:30:00,164.53,164.87,164.3,164.77,105951.0,164.53,164.87,164.3,164.77,105951.0
2022-08-09 10:40:00,164.77,164.77,164.31,164.54,82478.0,164.77,164.77,164.31,164.54,82478.0
2022-08-09 10:50:00,164.59,164.64,164.07,164.14,135976.0,164.59,164.64,164.07,164.14,135976.0
2022-08-09 11:00:00,164.21,164.45,163.45,164.27,409434.0,164.21,164.45,163.45,164.27,409434.0
2022-08-09 11:10:00,164.15,165.18,164.14,165.18,100369.0,164.15,165.18,164.14,165.18,100369.0
2022-08-09 11:20:00,165.14,165.59,164.89,165.38,144557.0,165.14,165.59,164.89,165.38,144557.0
2022-08-09 11:30:00,165.42,165.87,165.2,165.7,115886.0,165.42,165.87,165.2,165.7,115886.0
2022-08-09 11:40:00,165.66,165.8,165.23,165.28,59301.0,165.66,165.8,165.23,165.28,59301.0
2022-08-09 11:50:00,165.26,165.28,164.77,164.81,52063.0,165.26,165.28,164.77,164.81,52063.0
2022-08-09 12:00:00,164.82,165.19,164.55,164.75,59428.0,164.82,165.19,164.55,164.75,59428.0
2022-08-09 12:10:00,164.74,164.88,164.54,164.84,34450.0,164.74,164.88,164.54,164.84,34450.0
2022-08-09 12:20:00,164.79,164.97,164.52,164.63,223180.0,164.79,164.97,164.52,164.63,223180.0
2022-08-09 12:30:00,164.67,165.46,164.64,165.34,101511.0,164.67,165.46,164.64,165.34,101511.0
2022-08-09 12:40:00,165.33,165.75,165.09,165.69,91655.0,165.33,165.75,165.09,165.69,91655.0
2022-08-09 12:50:00,165.69,165.7,165.42,165.7,70220.0,165.69,165.7,165.42,165.7,70220.0
2022-08-09 13:00:00,165.71,165.81,165.33,165.4,71351.0,165.71,165.81,165.33,165.4,71351.0
2022-08-09 13:10:00,165.43,165.51,165.24,165.38,56085.0,165.43,165.51,165.24,165.38,56085.0
2022-08-09 13:20:00,165.41,165.49,165.1,165.24,39465.0,165.41,165.49,165.1,165.24,39465.0
2022-08-09 13:30:00,165.23,165.32,164.92,164.94,45306.0,165.23,165.32,164.92,164.94,45306.0
2022-08-09 13:40:00,164.92,165.19,164.69,165.16,69160.0,164.92,165.19,164.69,165.16,69160.0
2022-08-09 13:50:00,165.18,165.65,165.16,165.51,68027.0,165.18,165.65,165.16,165.51,68027.0
2022-08-09 14:00:00,165.51,165.67,165.23,165.38,72977.0,165.51,165.67,165.23,165.38,72977.0
2022-08-09 14:10:00,165.36,165.67,165.2,165.25,55528.0,165.36,165.67,165.2,165.25,55528.0
2022-08-09 14:20:00,165.22,165.25,164.96,165.08,56334.0,165.22,165.25,164.96,165.08,56334.0
2022-08-09 14:30:00,165.07,165.28,165.02,165.17,54097.0,165.07,165.28,165.02,165.17,54097.0
2022-08-09 14:40:00,165.12,165.24,165.03,165.03,56717.0,165.12,165.24,165.03,165.03,56717.0
2022-08-09 14:50:00,165.04,165.37,164.86,164.91,90554.0,165.04,165.37,164.86,164.91,90554.0
2022-08-09 15:00:00,164.89,165.0,164.57,164.76,89506.0,164.89,165.0,164.57,164.76,89506.0
2022-08-09 15:10:00,164.81,164.81,164.55,164.69,50643.0,164.81,164.81,164.55,164.69,50643.0
2022-08-09 15:20:00,164.67,164.91,164.64,164.83,78803.0,164.67,164.91,164.64,164.83,78803.0
2022-08-09 15:30:00,164.83,165.12,164.77,165.09,68341.0,164.83,165.12,164.77,165.09,68341.0
2022-08-09 15:40:00,165.11,165.25,164.84,165.04,134125.0,165.11,165.25,164.84,165.04,134125.0
2022-08-09 15:50:00,165.05,165.14,164.63,164.89,298583.0,165.05,165.14,164.63,164.89,298583.0
2022-08-10 09:30:00,168.35,169.44,167.8,167.8,508217.0,168.35,169.44,167.8,167.8,508217.0
2022-08-10 09:40:00,167.87,169.14,167.25,168.45,290128.0,167.87,169.14,167.25,168.45,290128.0
2022-08-10 09:50:00,168.49,168.89,167.66,168.02,164384.0,168.49,168.89,167.66,168.02,164384.0
2022-08-10 10:00:00,168.02,169.28,167.99,169.0,219181.0,168.02,169.28,167.99,169.0,219181.0
2022-08-10 10:10:00,168.99,169.75,168.55,168.65,242794.0,168.99,169.75,168.55,168.65,242794.0
2022-08-10 10:20:00,168.63,168.8,167.91,168.7,101006.0,168.63,168.8,167.91,168.7,101006.0
2022-08-10 10:30:00,168.69,169.98,168.5,169.96,201308.0,168.69,169.98,168.5,169.96,201308.0
2022-08-10 10:40:00,169.98,170.53,169.89,170.3,282704.0,169.98,170.53,169.89,170.3,282704.0
2022-08-10 10:50:00,170.28,170.56,170.19,170.4,92410.0,170.28,170.56,170.19,170.4,92410.0
2022-08-10 11:00:00,170.41,170.89,170.34,170.52,124576.0,170.41,170.89,170.34,170.52,124576.0
2022-08-10 11:10:00,170.54,170.56,170.19,170.47,116924.0,170.54,170.56,170.19,170.47,116924.0
2022-08-10 11:20:00,170.47,171.14,170.38,170.88,162799.0,170.47,171.14,170.38,170.88,162799.0
2022-08-10 11:30:00,170.87,170.94,169.82,169.99,109312.0,170.87,170.94,169.82,169.99,109312.0
2022-08-10 11:40:00,169.99,170.21,169.82,170.05,86920.0,169.99,170.21,169.82,170.05,86920.0
2022-08-10 11:50:00,170.06,170.22,169.94,170.05,69035.0,170.06,170.22,169.94,170.05,69035.0
2022-08-10 12:00:00,170.05,170.66,170.03,170.36,65518.0,170.05,170.66,170.03,170.36,65518.0
2022-08-10 12:10:00,170.37,170.44,169.4,169.43,80647.0,170.37,170.44,169.4,169.43,80647.0
2022-08-10 12:20:00,169.45,170.06,169.45,169.96,60671.0,169.45,170.06,169.45,169.96,60671.0
2022-08-10 12:30:00,169.96,170.13,169.8,169.93,34825.0,169.96,170.13,169.8,169.93,34825.0
2022-08-10 12:40:00,169.93,170.07,169.57,169.71,44120.0,169.93,170.07,169.57,169.71,44120.0
2022-08-10 12:50:00,169.74,170.21,169.5,170.18,77318.0,169.74,170.21,169.5,170.18,77318.0
2022-08-10 13:00:00,170.18,170.58,169.97,170.58,101457.0,170.18,170.58,169.97,170.58,101457.0
2022-08-10 13:10:00,170.6,170.65,170.43,170.46,44207.0,170.6,170.65,170.43,170.46,44207.0
2022-08-10 13:20:00,170.45,170.63,170.3,170.37,53081.0,170.45,170.63,170.3,170.37,53081.0
2022-08-10 13:30:00,170.4,170.52,170.17,170.47,79441.0,170.4,170.52,170.17,170.47,79441.0
2022-08-10 13:40:00,170.46,170.79,170.34,170.78,123240.0,170.46,170.79,170.34,170.78,123240.0
2022-08-10 13:50:00,170.79,170.83,170.38,170.44,71959.0,170.79,170.83,170.38,170.44,71959.0
2022-08-10 14:00:00,170.44,170.45,169.97,170.04,83342.0,170.44,170.45,169.97,170.04,83342.0
2022-08-10 14:10:00,170.0,170.1,169.42,169.66,161070.0,170.0,170.1,169.42,169.66,161070.0
2022-08-10 14:20:00,169.69,169.88,169.61,169.7,54715.0,169.69,169.88,169.61,169.7,54715.0
2022-08-10 14:30:00,169.71,169.82,169.01,169.29,136060.0,169.71,169.82,169.01,169.29,136060.0
2022-08-10 14:40:00,169.28,169.41,169.03,169.06,80812.0,169.28,169.41,169.03,169.06,80812.0
2022-08-10 14:50:00,169.06,169.19,168.8,168.92,81997.0,169.06,169.19,168.8,168.92,81997.0
2022-08-10 15:00:00,168.93,169.01,168.56,168.58,115771.0,168.93,169.01,168.56,168.58,115771.0
2022-08-10 15:10:00,168.56,168.87,168.47,168.76,79262.0,168.56,168.87,168.47,168.76,79262.0
2022-08-10 15:20:00,168.77,168.95,168.66,168.71,73348.0,168.77,168.95,168.66,168.71,73348.0
2022-08-10 15:30:00,168.69,169.12,168.58,169.01,128897.0,168.69,169.12,168.58,169.01,128897.0
2022-08-10 15:40:00,169.0,169.08,168.82,168.99,77001.0,169.0,169.08,168.82,168.99,77001.0
2022-08-10 15:50:00,168.99,169.2,168.78,169.01,280660.0,168.99,169.2,168.78,169.01,280660.0
2022-08-11 09:30:00,170.5,171.76,168.84,169.97,427635.0,170.5,171.76,168.84,169.97,427635.0
2022-08-11 09:40:00,169.96,170.2,169.2,169.4,168008.0,169.96,170.2,169.2,169.4,168008.0
2022-08-11 09:50:00,169.48,170.1,169.37,169.96,83779.0,169.48,170.1,169.37,169.96,83779.0
2022-08-11 10:00:00,170.07,170.59,169.94,170.16,114413.0,170.07,170.59,169.94,170.16,114413.0
2022-08-11 10:10:00,170.22,170.62,169.93,170.56,154023.0,170.22,170.62,169.93,170.56,154023.0
2022-08-11 10:20:00,170.53,170.6,169.96,170.0,77727.0,170.53,170.6,169.96,170.0,77727.0
2022-08-11 10:30:00,169.96,170.87,169.96,170.34,117881.0,169.96,170.87,169.96,170.34,117881.0
2022-08-11 10:40:00,170.36,170.4,169.5,169.64,103289.0,170.36,170.4,169.5,169.64,103289.0
2022-08-11 10:50:00,169.66,170.3,169.64,169.94,104437.0,169.66,170.3,169.64,169.94,104437.0
2022-08-11 11:00:00,169.91,170.08,168.95,169.1,124962.0,169.91,170.08,168.95,169.1,124962.0
2022-08-11 11:10:00,169.12,169.35,168.62,168.63,106800.0,169.12,169.35,168.62,168.63,106800.0
2022-08-11 11:20:00,168.66,169.23,168.63,169.18,93767.0,168.66,169.23,168.63,169.18,93767.0
2022-08-11 11:30:00,169.13,169.37,168.76,168.93,48146.0,169.13,169.37,168.76,168.93,48146.0
2022-08-11 11:40:00,168.91,169.18,168.24,168.33,89467.0,168.91,169.18,168.24,168.33,89467.0
2022-08-11 11:50:00,168.31,168.47,167.92,168.15,78018.0,168.31,168.47,167.92,168.15,78018.0
2022-08-11 12:00:00,168.17,168.44,168.13,168.15,33641.0,168.17,168.44,168.13,168.15,33641.0
2022-08-11 12:10:00,168.17,168.24,167.69,168.04,75912.0,168.17,168.24,167.69,168.04,75912.0
2022-08-11 12:20:00,168.09,168.5,167.95,168.47,63746.0,168.09,168.5,167.95,168.47,63746.0
2022-08-11 12:30:00,168.44,168.8,168.41,168.54,77577.0,168.44,168.8,168.41,168.54,77577.0
2022-08-11 12:40:00,168.53,168.73,168.45,168.67,45165.0,168.53,168.73,168.45,168.67,45165.0
2022-08-11 12:50:00,168.65,169.03,168.6,168.96,48394.0,168.65,169.03,168.6,168.96,48394.0
2022-08-11 13:00:00,168.96,168.98,168.59,168.6,44809.0,168.96,168.98,168.59,168.6,44809.0
2022-08-11 13:10:00,168.62,168.94,168.41,168.93,46905.0,168.62,168.94,168.41,168.93,46905.0
2022-08-11 13:20:00,168.85,168.98,168.6,168.78,55934.0,168.85,168.98,168.6,168.78,55934.0
2022-08-11 13:30:00,168.77,168.91,168.45,168.59,53593.0,168.77,168.91,168.45,168.59,53593.0
2022-08-11 13:40:00,168.66,168.96,168.59,168.87,55689.0,168.66,168.96,168.59,168.87,55689.0
2022-08-11 13:50:00,168.85,169.0,168.53,168.64,80913.0,168.85,169.0,168.53,168.64,80913.0
2022-08-11 14:00:00,168.62,168.64,168.28,168.3,59514.0,168.62,168.64,168.28,168.3,59514.0
2022-08-11 14:10:00,168.35,168.67,168.05,168.67,47748.0,168.35,168.67,168.05,168.67,47748.0
2022-08-11 14:20:00,168.64,168.74,168.44,168.45,43078.0,168.64,168.74,168.44,168.45,43078.0
2022-08-11 14:30:00,168.47,168.47,167.94,167.98,86601.0,168.47,168.47,167.94,167.98,86601.0
2022-08-11 14:40:00,168.0,168.07,167.75,167.79,62951.0,168.0,168.07,167.75,167.79,62951.0
2022-08-11 14:50:00,167.81,167.81,167.27,167.56,107339.0,167.81,167.81,167.27,167.56,107339.0
2022-08-11 15:00:00,167.53,167.65,167.4,167.52,58089.0,167.53,167.65,167.4,167.52,58089.0
2022-08-11 15:10:00,167.54,167.63,167.05,167.58,53060.0,167.54,167.63,167.05,167.58,53060.0
2022-08-11 15:20:00,167.57,167.65,167.4,167.56,41353.0,167.57,167.65,167.4,167.56,41353.0
2022-08-11 15:30:00,167.55,167.84,167.45,167.55,59794.0,167.55,167.84,167.45,167.55,59794.0
2022-08-11 15:40:00,167.56,167.88,167.51,167.72,126955.0,167.56,167.88,167.51,167.72,126955.0
2022-08-11 15:50:00,167.69,168.1,167.64,167.9,245043.0,167.69,168.1,167.64,167.9,245043.0
2022-08-12 09:30:00,168.39,169.08,167.81,168.42,201824.0,168.39,169.08,167.81,168.42,201824.0
2022-08-12 09:40:00,168.55,169.12,168.45,168.75,119725.0,168.55,169.12,168.45,168.75,119725.0
2022-08-12 09:50:00,168.88,169.32,168.5,168.72,78561.0,168.88,169.32,168.5,168.72,78561.0
2022-08-12 10:00:00,168.71,168.82,168.07,168.43,90987.0,168.71,168.82,168.07,168.43,90987.0
2022-08-12 10:10:00,168.42,168.98,168.42,168.93,66137.0,168.42,168.98,168.42,168.93,66137.0
2022-08-12 10:20:00,168.96,169.04,168.46,168.68,88859.0,168.96,169.04,168.46,168.68,88859.0
2022-08-12 10:30:00,168.72,168.81,168.05,168.11,55095.0,168.72,168.81,168.05,168.11,55095.0
2022-08-12 10:40:00,168.13,168.18,167.57,167.8,97355.0,168.13,168.18,167.57,167.8,97355.0
2022-08-12 10:50:00,167.83,168.39,167.83,168.27,64579.0,167.83,168.39,167.83,168.27,64579.0
2022-08-12 11:00:00,168.23,168.51,167.75,167.91,65691.0,168.23,168.51,167.75,167.91,65691.0
2022-08-12 11:10:00,167.88,168.32,167.66,168.15,70534.0,167.88,168.32,167.66,168.15,70534.0
2022-08-12 11:20:00,168.14,168.49,168.13,168.28,93572.0,168.14,168.49,168.13,168.28,93572.0
2022-08-12 11:30:00,168.27,168.33,167.94,168.3,62183.0,168.27,168.33,167.94,168.3,62183.0
2022-08-12 11:40:00,168.29,168.48,168.1,168.34,56721.0,168.29,168.48,168.1,168.34,56721.0
2022-08-12 11:50:00,168.33,168.37,167.97,168.05,44040.0,168.33,168.37,167.97,168.05,44040.0
2022-08-12 12:00:00,168.07,168.61,168.06,168.59,45942.0,168.07,168.61,168.06,168.59,45942.0
2022-08-12 12:10:00,168.61,169.12,168.59,169.01,102439.0,168.61,169.12,168.59,169.01,102439.0
2022-08-12 12:20:00,169.01,169.25,168.99,169.03,67625.0,169.01,169.25,168.99,169.03,67625.0
2022-08-12 12:30:00,169.08,169.2,168.76,168.76,65101.0,169.08,169.2,168.76,168.76,65101.0
2022-08-12 12:40:00,168.76,168.99,168.69,168.78,28985.0,168.76,168.99,168.69,168.78,28985.0
2022-08-12 12:50:00,168.77,168.79,168.49,168.66,33106.0,168.77,168.79,168.49,168.66,33106.0
2022-08-12 13:00:00,168.68,168.82,168.58,168.79,36968.0,168.68,168.82,168.58,168.79,36968.0
2022-08-12 13:10:00,168.79,168.97,168.77,168.93,33126.0,168.79,168.97,168.77,168.93,33126.0
2022-08-12 13:20:00,168.9,169.08,168.73,168.77,43191.0,168.9,169.08,168.73,168.77,43191.0
2022-08-12 13:30:00,168.78,168.86,168.47,168.54,53951.0,168.78,168.86,168.47,168.54,53951.0
2022-08-12 13:40:00,168.54,168.76,168.52,168.75,37038.0,168.54,168.76,168.52,168.75,37038.0
2022-08-12 13:50:00,168.72,169.0,168.69,168.78,55346.0,168.72,169.0,168.69,168.78,55346.0
2022-08-12 14:00:00,168.77,169.1,168.73,169.08,26424.0,168.77,169.1,168.73,169.08,26424.0
2022-08-12 14:10:00,169.08,169.27,169.05,169.24,56472.0,169.08,169.27,169.05,169.24,56472.0
2022-08-12 14:20:00,169.26,169.59,169.22,169.45,67085.0,169.26,169.59,169.22,169.45,67085.0
2022-08-12 14:30:00,169.42,169.99,169.42,169.94,98817.0,169.42,169.99,169.42,169.94,98817.0
2022-08-12 14:40:00,169.98,170.08,169.82,169.9,86520.0,169.98,170.08,169.82,169.9,86520.0
2022-08-12 14:50:00,169.92,170.03,169.62,169.62,51302.0,169.92,170.03,169.62,169.62,51302.0
2022-08-12 15:00:00,169.63,169.65,169.42,169.53,51023.0,169.63,169.65,169.42,169.53,51023.0
2022-08-12 15:10:00,169.55,169.86,169.52,169.83,52497.0,169.55,169.86,169.52,169.83,52497.0
2022-08-12 15:20:00,169.83,169.88,169.51,169.77,48638.0,169.83,169.88,169.51,169.77,48638.0
2022-08-12 15:30:00,169.76,169.79,169.4,169.68,74904.0,169.76,169.79,169.4,169.68,74904.0
2022-08-12 15:40:00,169.7,169.96,169.65,169.8,115715.0,169.7,169.96,169.65,169.8,115715.0
2022-08-12 15:50:00,169.82,170.11,169.57,169.99,320330.0,169.82,170.11,169.57,169.99,320330.0
2022-08-15 09:30:00,169.29,169.85,168.32,169.09,232404.0,169.29,169.85,168.32,169.09,232404.0
2022-08-15 09:40:00,169.16,170.49,168.41,169.92,215482.0,169.16,170.49,168.41,169.92,215482.0
2022-08-15 09:50:00,169.9,170.99,169.61,170.57,193146.0,169.9,170.99,169.61,170.57,193146.0
2022-08-15 10:00:00,170.75,170.96,170.07,170.25,106960.0,170.75,170.96,170.07,170.25,106960.0
2022-08-15 10:10:00,170.25,170.68,170.02,170.5,104478.0,170.25,170.68,170.02,170.5,104478.0
2022-08-15 10:20:00,170.5,170.5,169.75,169.89,78644.0,170.5,170.5,169.75,169.89,78644.0
2022-08-15 10:30:00,169.84,170.5,169.76,170.17,53718.0,169.84,170.5,169.76,170.17,53718.0
2022-08-15 10:40:00,170.19,170.49,169.88,169.96,39437.0,170.19,170.49,169.88,169.96,39437.0
2022-08-15 10:50:00,169.95,170.15,169.7,169.9,57952.0,169.95,170.15,169.7,169.9,57952.0
2022-08-15 11:00:00,169.85,170.33,169.76,170.1,40517.0,169.85,170.33,169.76,170.1,40517.0
2022-08-15 11:10:00,170.13,170.17,169.84,170.08,34371.0,170.13,170.17,169.84,170.08,34371.0
2022-08-15 11:20:00,170.16,170.74,170.07,170.72,57157.0,170.16,170.74,170.07,170.72,57157.0
2022-08-15 11:30:00,170.75,171.1,170.64,171.03,89686.0,170.75,171.1,170.64,171.03,89686.0
2022-08-15 11:40:00,171.05,171.58,170.86,171.56,79257.0,171.05,171.58,170.86,171.56,79257.0
2022-08-15 11:50:00,171.58,171.97,171.49,171.79,112501.0,171.58,171.97,171.49,171.79,112501.0
2022-08-15 12:00:00,171.74,172.18,171.66,171.75,176030.0,171.74,172.18,171.66,171.75,176030.0
2022-08-15 12:10:00,171.72,172.17,171.68,172.1,57630.0,171.72,172.17,171.68,172.1,57630.0
2022-08-15 12:20:00,172.08,172.16,171.81,171.9,50677.0,172.08,172.16,171.81,171.9,50677.0
2022-08-15 12:30:00,171.9,172.11,171.84,171.99,58439.0,171.9,172.11,171.84,171.99,58439.0
2022-08-15 12:40:00,172.01,172.05,171.49,171.5,86881.0,172.01,172.05,171.49,171.5,86881.0
2022-08-15 12:50:00,171.45,171.97,171.42,171.91,42308.0,171.45,171.97,171.42,171.91,42308.0
2022-08-15 13:00:00,171.93,172.1,171.77,172.0,51861.0,171.93,172.1,171.77,172.0,51861.0
2022-08-15 13:10:00,171.98,172.15,171.86,171.9,56432.0,171.98,172.15,171.86,171.9,56432.0
2022-08-15 13:20:00,171.9,172.52,171.85,172.41,126278.0,171.9,172.52,171.85,172.41,126278.0
2022-08-15 13:30:00,172.4,172.55,172.04,172.04,74196.0,172.4,172.55,172.04,172.04,74196.0
2022-08-15 13:40:00,172.07,172.07,171.58,171.75,59555.0,172.07,172.07,171.58,171.75,59555.0
2022-08-15 13:50:00,171.75,171.81,171.6,171.65,35262.0,171.75,171.81,171.6,171.65,35262.0
2022-08-15 14:00:00,171.64,171.65,171.12,171.12,62870.0,171.64,171.65,171.12,171.12,62870.0
2022-08-15 14:10:00,171.12,171.32,171.08,171.16,55493.0,171.12,171.32,171.08,171.16,55493.0
2022-08-15 14:20:00,171.2,171.27,171.04,171.19,45663.0,171.2,171.27,171.04,171.19,45663.0
2022-08-15 14:30:00,171.17,171.6,171.15,171.43,58059.0,171.17,171.6,171.15,171.43,58059.0
2022-08-15 14:40:00,171.41,171.41,171.1,171.15,45048.0,171.41,171.41,171.1,171.15,45048.0
2022-08-15 14:50:00,171.14,171.15,170.86,170.89,52741.0,171.14,171.15,170.86,170.89,52741.0
2022-08-15 15:00:00,170.88,170.92,170.56,170.58,78075.0,170.88,170.92,170.56,170.58,78075.0
2022-08-15 15:10:00,170.6,170.78,170.52,170.77,69678.0,170.6,170.78,170.52,170.77,69678.0
2022-08-15 15:20:00,170.78,170.97,170.78,170.89,61367.0,170.78,170.97,170.78,170.89,61367.0
2022-08-15 15:30:00,170.9,170.97,170.75,170.82,76563.0,170.9,170.97,170.75,170.82,76563.0
2022-08-15 15:40:00,170.77,170.8,170.6,170.69,64713.0,170.77,170.8,170.6,170.69,64713.0
2022-08-15 15:50:00,170.76,170.85,170.23,170.48,255727.0,170.76,170.85,170.23,170.48,255727.0
2022-08-16 09:30:00,170.0,170.82,169.41,170.34,191906.0,170.0,170.82,169.41,170.34,191906.0
2022-08-16 09:40:00,170.36,170.38,169.31,169.47,103234.0,170.36,170.38,169.31,169.47,103234.0
2022-08-16 09:50:00,169.36,170.25,169.31,169.87,107205.0,169.36,170.25,169.31,169.87,107205.0
2022-08-16 10:00:00,169.84,170.04,169.48,169.86,67886.0,169.84,170.04,169.48,169.86,67886.0
2022-08-16 10:10:00,169.79,170.41,169.72,170.27,76932.0,169.79,170.41,169.72,170.27,76932.0
2022-08-16 10:20:00,170.26,170.31,169.58,169.8,51149.0,170.26,170.31,169.58,169.8,51149.0
2022-08-16 10:30:00,169.73,169.79,169.15,169.35,107215.0,169.73,169.79,169.15,169.35,107215.0
2022-08-16 10:40:00,169.38,170.6,169.35,170.58,124519.0,169.38,170.6,169.35,170.58,124519.0
2022-08-16 10:50:00,170.55,170.8,170.08,170.25,99849.0,170.55,170.8,170.08,170.25,99849.0
2022-08-16 11:00:00,170.22,170.75,170.22,170.55,62353.0,170.22,170.75,170.22,170.55,62353.0
2022-08-16 11:10:00,170.54,171.17,170.51,171.09,104188.0,170.54,171.17,170.51,171.09,104188.0
2022-08-16 11:20:00,171.09,171.34,170.85,171.3,69843.0,171.09,171.34,170.85,171.3,69843.0
2022-08-16 11:30:00,171.28,171.66,171.24,171.37,67814.0,171.28,171.66,171.24,171.37,67814.0
2022-08-16 11:40:00,171.44,171.78,171.33,171.6,46592.0,171.44,171.78,171.33,171.6,46592.0
2022-08-16 11:50:00,171.62,171.77,171.41,171.63,29287.0,171.62,171.77,171.41,171.63,29287.0
2022-08-16 12:00:00,171.64,172.13,171.63,171.93,112432.0,171.64,172.13,171.63,171.93,112432.0
2022-08-16 12:10:00,171.95,172.33,171.84,172.31,58522.0,171.95,172.33,171.84,172.31,58522.0
2022-08-16 12:20:00,172.28,172.37,172.02,172.1,56346.0,172.28,172.37,172.02,172.1,56346.0
2022-08-16 12:30:00,172.05,172.18,171.85,171.91,44151.0,172.05,172.18,171.85,171.91,44151.0
2022-08-16 12:40:00,171.9,172.42,171.89,172.38,75200.0,171.9,172.42,171.89,172.38,75200.0
2022-08-16 12:50:00,172.41,172.79,172.28,172.39,138867.0,172.41,172.79,172.28,172.39,138867.0
2022-08-16 13:00:00,172.4,172.65,172.21,172.62,66748.0,172.4,172.65,172.21,172.62,66748.0
2022-08-16 13:10:00,172.61,172.75,172.52,172.68,46781.0,172.61,172.75,172.52,172.68,46781.0
2022-08-16 13:20:00,172.65,172.83,172.51,172.71,57274.0,172.65,172.83,172.51,172.71,57274.0
2022-08-16 13:30:00,172.73,172.89,172.67,172.72,59922.0,172.73,172.89,172.67,172.72,59922.0
2022-08-16 13:40:00,172.72,173.18,172.67,173.16,113182.0,172.72,173.18,172.67,173.16,113182.0
2022-08-16 13:50:00,173.18,173.83,173.1,173.8,177351.0,173.18,173.83,173.1,173.8,177351.0
2022-08-16 14:00:00,173.81,173.85,173.37,173.5,154297.0,173.81,173.85,173.37,173.5,154297.0
2022-08-16 14:10:00,173.46,173.61,173.13,173.23,79106.0,173.46,173.61,173.13,173.23,79106.0
2022-08-16 14:20:00,173.23,173.47,173.02,173.15,77326.0,173.23,173.47,173.02,173.15,77326.0
2022-08-16 14:30:00,173.15,173.16,172.18,172.25,143733.0,173.15,173.16,172.18,172.25,143733.0
2022-08-16 14:40:00,172.24,172.27,171.36,171.49,141011.0,172.24,172.27,171.36,171.49,141011.0
2022-08-16 14:50:00,171.52,172.14,171.32,172.08,140181.0,171.52,172.14,171.32,172.08,140181.0
2022-08-16 15:00:00,172.07,172.15,171.58,171.99,76271.0,172.07,172.15,171.58,171.99,76271.0
2022-08-16 15:10:00,171.97,172.12,171.75,172.08,64321.0,171.97,172.12,171.75,172.08,64321.0
2022-08-16 15:20:00,172.05,172.52,171.93,172.46,86285.0,172.05,172.52,171.93,172.46,86285.0
2022-08-16 15:30:00,172.44,172.73,172.39,172.44,122554.0,172.44,172.73,172.39,172.44,122554.0
2022-08-16 15:40:00,172.46,172.63,172.21,172.55,102530.0,172.46,172.63,172.21,172.55,102530.0
2022-08-16 15:50:00,172.53,172.59,172.08,172.09,161012.0,172.53,172.59,172.08,172.09,161012.0
2022-08-17 09:30:00,169.61,169.85,167.42,168.16,579036.0,169.61,169.85,167.42,168.16,579036.0
2022-08-17 09:40:00,168.16,168.3,167.33,167.51,293629.0,168.16,168.3,167.33,167.51,293629.0
2022-08-17 09:50:00,167.43,167.88,166.88,167.45,240082.0,167.43,167.88,166.88,167.45,240082.0
2022-08-17 10:00:00,167.41,168.45,167.4,167.76,164982.0,167.41,168.45,167.4,167.76,164982.0
2022-08-17 10:10:00,167.76,168.22,167.4,167.67,122339.0,167.76,168.22,167.4,167.67,122339.0
2022-08-17 10:20:00,167.61,167.87,167.12,167.18,81013.0,167.61,167.87,167.12,167.18,81013.0
2022-08-17 10:30:00,167.12,167.59,166.88,167.1,95534.0,167.12,167.59,166.88,167.1,95534.0
2022-08-17 10:40:00,167.05,167.63,167.0,167.23,68145.0,167.05,167.63,167.0,167.23,68145.0
2022-08-17 10:50:00,167.26,167.44,166.81,166.84,137054.0,167.26,167.44,166.81,166.84,137054.0
2022-08-17 11:00:00,166.81,167.36,166.56,167.12,122939.0,166.81,167.36,166.56,167.12,122939.0
2022-08-17 11:10:00,167.1,167.42,166.92,167.34,110669.0,167.1,167.42,166.92,167.34,110669.0
2022-08-17 11:20:00,167.31,167.48,166.76,166.85,114218.0,167.31,167.48,166.76,166.85,114218.0
2022-08-17 11:30:00,166.87,166.98,166.44,166.61,157056.0,166.87,166.98,166.44,166.61,157056.0
2022-08-17 11:40:00,166.59,166.7,166.26,166.47,129396.0,166.59,166.7,166.26,166.47,129396.0
2022-08-17 11:50:00,166.52,166.63,166.28,166.34,90377.0,166.52,166.63,166.28,166.34,90377.0
2022-08-17 12:00:00,166.34,166.72,166.31,166.59,54375.0,166.34,166.72,166.31,166.59,54375.0
2022-08-17 12:10:00,166.58,166.62,166.09,166.1,96207.0,166.58,166.62,166.09,166.1,96207.0
2022-08-17 12:20:00,166.1,166.64,166.1,166.63,122445.0,166.1,166.64,166.1,166.63,122445.0
2022-08-17 12:30:00,166.62,167.07,166.5,166.88,58357.0,166.62,167.07,166.5,166.88,58357.0
2022-08-17 12:40:00,166.85,166.96,166.65,166.89,52538.0,166.85,166.96,166.65,166.89,52538.0
2022-08-17 12:50:00,166.89,166.89,166.72,166.78,28815.0,166.89,166.89,166.72,166.78,28815.0
2022-08-17 13:00:00,166.78,167.12,166.72,166.85,39706.0,166.78,167.12,166.72,166.85,39706.0
2022-08-17 13:10:00,166.9,167.36,166.87,167.05,37440.0,166.9,167.36,166.87,167.05,37440.0
2022-08-17 13:20:00,167.03,167.46,167.03,167.38,33416.0,167.03,167.46,167.03,167.38,33416.0
2022-08-17 13:30:00,167.48,167.56,167.17,167.5,47622.0,167.48,167.56,167.17,167.5,47622.0
2022-08-17 13:40:00,167.53,167.89,167.5,167.88,91746.0,167.53,167.89,167.5,167.88,91746.0
2022-08-17 13:50:00,167.87,168.03,167.32,167.42,106588.0,167.87,168.03,167.32,167.42,106588.0
2022-08-17 14:00:00,167.49,168.29,167.35,168.01,114667.0,167.49,168.29,167.35,168.01,114667.0
2022-08-17 14:10:00,168.01,168.52,167.87,168.2,88709.0,168.01,168.52,167.87,168.2,88709.0
2022-08-17 14:20:00,168.14,168.26,167.77,168.25,57548.0,168.14,168.26,167.77,168.25,57548.0
2022-08-17 14:30:00,168.22,168.65,168.14,168.62,108736.0,168.22,168.65,168.14,168.62,108736.0
2022-08-17 14:40:00,168.6,168.61,167.91,167.98,77957.0,168.6,168.61,167.91,167.98,77957.0
2022-08-17 14:50:00,167.99,168.11,167.7,167.75,75652.0,167.99,168.11,167.7,167.75,75652.0
2022-08-17 15:00:00,167.75,168.28,167.74,167.83,91083.0,167.75,168.28,167.74,167.83,91083.0
2022-08-17 15:10:00,167.78,167.81,167.13,167.59,76129.0,167.78,167.81,167.13,167.59,76129.0
2022-08-17 15:20:00,167.61,167.84,167.43,167.69,56702.0,167.61,167.84,167.43,167.69,56702.0
2022-08-17 15:30:00,167.72,167.89,167.51,167.59,74589.0,167.72,167.89,167.51,167.59,74589.0
2022-08-17 15:40:00,167.57,167.62,167.02,167.09,98846.0,167.57,167.62,167.02,167.09,98846.0
2022-08-17 15:50:00,167.18,167.31,166.95,167.19,217757.0,167.18,167.31,166.95,167.19,217757.0
2022-08-18 09:30:00,167.2,167.33,165.77,167.16,223713.0,167.2,167.33,165.77,167.16,223713.0
2022-08-18 09:40:00,167.15,167.9,166.95,167.37,198182.0,167.15,167.9,166.95,167.37,198182.0
2022-08-18 09:50:00,167.33,167.75,167.04,167.07,121323.0,167.33,167.75,167.04,167.07,121323.0
2022-08-18 10:00:00,167.08,167.09,166.46,166.8,79298.0,167.08,167.09,166.46,166.8,79298.0
2022-08-18 10:10:00,166.83,167.1,166.71,166.89,73497.0,166.83,167.1,166.71,166.89,73497.0
2022-08-18 10:20:00,166.96,167.72,166.86,167.2,80157.0,166.96,167.72,166.86,167.2,80157.0
2022-08-18 10:30:00,167.23,167.83,167.11,167.82,54604.0,167.23,167.83,167.11,167.82,54604.0
2022-08-18 10:40:00,167.84,168.66,167.8,168.66,141497.0,167.84,168.66,167.8,168.66,141497.0
2022-08-18 10:50:00,168.68,168.88,168.08,168.11,141515.0,168.68,168.88,168.08,168.11,141515.0
2022-08-18 11:00:00,168.09,168.27,167.86,167.91,65493.0,168.09,168.27,167.86,167.91,65493.0
2022-08-18 11:10:00,167.89,168.2,167.83,167.89,42542.0,167.89,168.2,167.83,167.89,42542.0
2022-08-18 11:20:00,167.87,168.26,167.75,168.06,59838.0,167.87,168.26,167.75,168.06,59838.0
2022-08-18 11:30:00,168.11,168.54,167.98,168.47,63792.0,168.11,168.54,167.98,168.47,63792.0
2022-08-18 11:40:00,168.5,168.68,168.43,168.56,66762.0,168.5,168.68,168.43,168.56,66762.0
2022-08-18 11:50:00,168.54,168.81,168.45,168.68,72751.0,168.54,168.81,168.45,168.68,72751.0
2022-08-18 12:00:00,168.73,169.18,168.7,168.8,162176.0,168.73,169.18,168.7,168.8,162176.0
2022-08-18 12:10:00,168.77,168.77,168.56,168.68,36182.0,168.77,168.77,168.56,168.68,36182.0
2022-08-18 12:20:00,168.68,168.68,168.1,168.16,35247.0,168.68,168.68,168.1,168.16,35247.0
2022-08-18 12:30:00,168.18,168.29,167.85,167.89,44119.0,168.18,168.29,167.85,167.89,44119.0
2022-08-18 12:40:00,167.88,168.09,167.61,167.98,48903.0,167.88,168.09,167.61,167.98,48903.0
2022-08-18 12:50:00,167.92,167.95,167.63,167.81,35500.0,167.92,167.95,167.63,167.81,35500.0
2022-08-18 13:00:00,167.81,167.96,167.5,167.86,36333.0,167.81,167.96,167.5,167.86,36333.0
2022-08-18 13:10:00,167.86,167.97,167.53,167.79,32302.0,167.86,167.97,167.53,167.79,32302.0
2022-08-18 13:20:00,167.8,167.96,167.63,167.91,24139.0,167.8,167.96,167.63,167.91,24139.0
2022-08-18 13:30:00,167.93,168.02,167.61,167.98,37047.0,167.93,168.02,167.61,167.98,37047.0
2022-08-18 13:40:00,167.97,168.1,167.6,167.65,30592.0,167.97,168.1,167.6,167.65,30592.0
2022-08-18 13:50:00,167.6,167.84,167.58,167.84,22353.0,167.6,167.84,167.58,167.84,22353.0
2022-08-18 14:00:00,167.84,168.14,167.7,168.13,25335.0,167.84,168.14,167.7,168.13,25335.0
2022-08-18 14:10:00,168.07,168.2,167.98,168.04,23226.0,168.07,168.2,167.98,168.04,23226.0
2022-08-18 14:20:00,168.03,168.16,168.0,168.15,40643.0,168.03,168.16,168.0,168.15,40643.0
2022-08-18 14:30:00,168.13,168.13,167.84,167.95,30584.0,168.13,168.13,167.84,167.95,30584.0
2022-08-18 14:40:00,167.98,168.32,167.97,168.08,28177.0,167.98,168.32,167.97,168.08,28177.0
2022-08-18 14:50:00,168.07,168.34,168.02,168.2,25972.0,168.07,168.34,168.02,168.2,25972.0
2022-08-18 15:00:00,168.19,168.4,168.14,168.36,38692.0,168.19,168.4,168.14,168.36,38692.0
2022-08-18 15:10:00,168.35,168.65,168.33,168.58,48755.0,168.35,168.65,168.33,168.58,48755.0
2022-08-18 15:20:00,168.62,168.69,168.36,168.68,32289.0,168.62,168.69,168.36,168.68,32289.0
2022-08-18 15:30:00,168.7,168.85,168.63,168.74,72974.0,168.7,168.85,168.63,168.74,72974.0
2022-08-18 15:40:00,168.72,168.84,168.64,168.75,60912.0,168.72,168.84,168.64,168.75,60912.0
2022-08-18 15:50:00,168.72,168.8,168.42,168.7,152409.0,168.72,168.8,168.42,168.7,152409.0
2022-08-19 09:30:00,166.33,166.84,165.32,165.48,335849.0,166.33,166.84,165.32,165.48,335849.0
2022-08-19 09:40:00,165.58,165.68,164.21,164.33,244474.0,165.58,165.68,164.21,164.33,244474.0
2022-08-19 09:50:00,164.33,164.75,164.13,164.43,164679.0,164.33,164.75,164.13,164.43,164679.0
2022-08-19 10:00:00,164.41,165.08,164.29,164.43,158360.0,164.41,165.08,164.29,164.43,158360.0
2022-08-19 10:10:00,164.38,164.63,164.25,164.34,59363.0,164.38,164.63,164.25,164.34,59363.0
2022-08-19 10:20:00,164.43,164.69,164.15,164.48,71515.0,164.43,164.69,164.15,164.48,71515.0
2022-08-19 10:30:00,164.47,164.63,164.34,164.55,92194.0,164.47,164.63,164.34,164.55,92194.0
2022-08-19 10:40:00,164.54,165.2,164.16,165.17,130332.0,164.54,165.2,164.16,165.17,130332.0
2022-08-19 10:50:00,165.16,165.21,164.18,164.2,116281.0,165.16,165.21,164.18,164.2,116281.0
2022-08-19 11:00:00,164.17,164.21,163.16,163.18,224324.0,164.17,164.21,163.16,163.18,224324.0
2022-08-19 11:10:00,163.19,163.22,162.8,163.09,156995.0,163.19,163.22,162.8,163.09,156995.0
2022-08-19 11:20:00,163.09,163.25,162.95,163.15,94190.0,163.09,163.25,162.95,163.15,94190.0
2022-08-19 11:30:00,163.18,163.24,162.89,163.04,89145.0,163.18,163.24,162.89,163.04,89145.0
2022-08-19 11:40:00,163.06,163.49,162.96,163.26,71876.0,163.06,163.49,162.96,163.26,71876.0
2022-08-19 11:50:00,163.29,163.45,163.17,163.19,47385.0,163.29,163.45,163.17,163.19,47385.0
2022-08-19 12:00:00,163.18,163.35,162.92,162.95,69869.0,163.18,163.35,162.92,162.95,69869.0
2022-08-19 12:10:00,162.96,163.33,162.9,163.15,53354.0,162.96,163.33,162.9,163.15,53354.0
2022-08-19 12:20:00,163.2,163.31,162.85,162.92,70881.0,163.2,163.31,162.85,162.92,70881.0
2022-08-19 12:30:00,162.89,163.42,162.72,163.37,61115.0,162.89,163.42,162.72,163.37,61115.0
2022-08-19 12:40:00,163.35,163.41,163.11,163.26,47677.0,163.35,163.41,163.11,163.26,47677.0
2022-08-19 12:50:00,163.24,163.62,163.21,163.33,64461.0,163.24,163.62,163.21,163.33,64461.0
2022-08-19 13:00:00,163.31,163.52,163.15,163.32,42266.0,163.31,163.52,163.15,163.32,42266.0
2022-08-19 13:10:00,163.31,163.42,163.12,163.26,39169.0,163.31,163.42,163.12,163.26,39169.0
2022-08-19 13:20:00,163.23,163.31,163.16,163.22,38622.0,163.23,163.31,163.16,163.22,38622.0
2022-08-19 13:30:00,163.21,163.21,162.74,162.77,64133.0,163.21,163.21,162.74,162.77,64133.0
2022-08-19 13:40:00,162.78,162.98,162.74,162.75,44688.0,162.78,162.98,162.74,162.75,44688.0
2022-08-19 13:50:00,162.76,163.06,162.72,163.02,63195.0,162.76,163.06,162.72,163.02,63195.0
2022-08-19 14:00:00,163.0,163.17,162.84,163.11,54024.0,163.0,163.17,162.84,163.11,54024.0
2022-08-19 14:10:00,163.13,163.17,162.87,162.96,40508.0,163.13,163.17,162.87,162.96,40508.0
2022-08-19 14:20:00,162.96,163.23,162.9,163.17,46590.0,162.96,163.23,162.9,163.17,46590.0
2022-08-19 14:30:00,163.16,163.25,163.05,163.08,37845.0,163.16,163.25,163.05,163.08,37845.0
2022-08-19 14:40:00,163.06,163.13,162.91,163.06,42424.0,163.06,163.13,162.91,163.06,42424.0
2022-08-19 14:50:00,163.04,163.11,162.7,162.81,46430.0,163.04,163.11,162.7,162.81,46430.0
2022-08-19 15:00:00,162.81,162.84,162.58,162.63,80247.0,162.81,162.84,162.58,162.63,80247.0
2022-08-19 15:10:00,162.63,163.12,162.59,163.12,74183.0,162.63,163.12,162.59,163.12,74183.0
2022-08-19 15:20:00,163.09,163.21,163.0,163.11,61983.0,163.09,163.21,163.0,163.11,61983.0
2022-08-19 15:30:00,163.13,163.13,162.88,162.98,80808.0,163.13,163.13,162.88,162.98,80808.0
2022-08-19 15:40:00,162.96,163.18,162.89,162.96,123304.0,162.96,163.18,162.89,162.96,123304.0
2022-08-19 15:50:00,163.01,163.19,162.83,162.92,297605.0,163.01,163.19,162.83,162.92,297605.0
2022-08-22 09:30:00,159.4,159.89,158.33,159.56,364535.0,159.4,159.89,158.33,159.56,364535.0
2022-08-22 09:40:00,159.57,160.27,159.36,159.97,159755.0,159.57,160.27,159.36,159.97,159755.0
2022-08-22 09:50:00,159.84,160.15,159.26,159.37,85165.0,159.84,160.15,159.26,159.37,85165.0
2022-08-22 10:00:00,159.31,159.33,158.63,158.74,114068.0,159.31,159.33,158.63,158.74,114068.0
2022-08-22 10:10:00,158.76,158.79,158.08,158.28,169228.0,158.76,158.79,158.08,158.28,169228.0
2022-08-22 10:20:00,158.31,158.45,157.91,158.26,111882.0,158.31,158.45,157.91,158.26,111882.0
2022-08-22 10:30:00,158.22,159.1,158.19,159.03,138158.0,158.22,159.1,158.19,159.03,138158.0
2022-08-22 10:40:00,159.03,159.4,158.9,159.22,97573.0,159.03,159.4,158.9,159.22,97573.0
2022-08-22 10:50:00,159.26,159.28,158.42,158.42,64591.0,159.26,159.28,158.42,158.42,64591.0
2022-08-22 11:00:00,158.44,159.05,158.4,159.05,111928.0,158.44,159.05,158.4,159.05,111928.0
2022-08-22 11:10:00,159.04,159.43,158.91,159.29,96851.0,159.04,159.43,158.91,159.29,96851.0
2022-08-22 11:20:00,159.36,159.59,159.26,159.39,73757.0,159.36,159.59,159.26,159.39,73757.0
2022-08-22 11:30:00,159.38,159.74,159.17,159.37,136195.0,159.38,159.74,159.17,159.37,136195.0
2022-08-22 11:40:00,159.37,159.45,159.04,159.09,48198.0,159.37,159.45,159.04,159.09,48198.0
2022-08-22 11:50:00,159.11,159.38,159.0,159.17,44592.0,159.11,159.38,159.0,159.17,44592.0
2022-08-22 12:00:00,159.12,159.14,158.82,158.96,38186.0,159.12,159.14,158.82,158.96,38186.0
2022-08-22 12:10:00,158.91,159.25,158.83,159.25,30746.0,158.91,159.25,158.83,159.25,30746.0
2022-08-22 12:20:00,159.26,159.41,158.95,158.97,37031.0,159.26,159.41,158.95,158.97,37031.0
2022-08-22 12:30:00,158.95,159.26,158.89,159.23,40574.0,158.95,159.26,158.89,159.23,40574.0
2022-08-22 12:40:00,159.21,159.22,158.6,158.94,48779.0,159.21,159.22,158.6,158.94,48779.0
2022-08-22 12:50:00,158.88,159.28,158.88,159.22,52368.0,158.88,159.28,158.88,159.22,52368.0
2022-08-22 13:00:00,159.21,159.3,158.98,159.06,41605.0,159.21,159.3,158.98,159.06,41605.0
2022-08-22 13:10:00,159.03,159.26,158.82,159.24,39036.0,159.03,159.26,158.82,159.24,39036.0
2022-08-22 13:20:00,159.24,159.38,159.01,159.18,30900.0,159.24,159.38,159.01,159.18,30900.0
2022-08-22 13:30:00,159.1,159.17,158.73,158.9,54955.0,159.1,159.17,158.73,158.9,54955.0
2022-08-22 13:40:00,158.87,159.0,158.78,158.8,33325.0,158.87,159.0,158.78,158.8,33325.0
2022-08-22 13:50:00,158.8,158.87,158.6,158.67,47409.0,158.8,158.87,158.6,158.67,47409.0
2022-08-22 14:00:00,158.66,158.77,158.49,158.61,59737.0,158.66,158.77,158.49,158.61,59737.0
2022-08-22 14:10:00,158.6,158.77,158.53,158.59,56294.0,158.6,158.77,158.53,158.59,56294.0
2022-08-22 14:20:00,158.6,158.68,158.5,158.65,40715.0,158.6,158.68,158.5,158.65,40715.0
2022-08-22 14:30:00,158.63,158.92,158.61,158.83,54373.0,158.63,158.92,158.61,158.83,54373.0
2022-08-22 14:40:00,158.79,158.82,158.47,158.59,54833.0,158.79,158.82,158.47,158.59,54833.0
2022-08-22 14:50:00,158.57,158.73,158.32,158.52,55046.0,158.57,158.73,158.32,158.52,55046.0
2022-08-22 15:00:00,158.51,158.81,158.51,158.73,57750.0,158.51,158.81,158.51,158.73,57750.0
2022-08-22 15:10:00,158.73,158.96,158.62,158.63,46863.0,158.73,158.96,158.62,158.63,46863.0
2022-08-22 15:20:00,158.66,158.95,158.56,158.59,59988.0,158.66,158.95,158.56,158.59,59988.0
2022-08-22 15:30:00,158.59,158.73,158.41,158.7,72000.0,158.59,158.73,158.41,158.7,72000.0
2022-08-22 15:40:00,158.69,158.7,158.23,158.36,117794.0,158.69,158.7,158.23,158.36,117794.0
2022-08-22 15:50:00,158.35,159.0,158.28,158.96,360712.0,158.35,159.0,158.28,158.96,360712.0
2022-08-23 09:30:00,158.91,160.37,158.91,159.54,186427.0,158.91,160.37,158.91,159.54,186427.0
2022-08-23 09:40:00,159.58,160.32,159.22,159.7,78996.0,159.58,160.32,159.22,159.7,78996.0
2022-08-23 09:50:00,159.76,160.9,159.35,160.59,130084.0,159.76,160.9,159.35,160.59,130084.0
2022-08-23 10:00:00,160.69,161.07,160.01,161.07,73405.0,160.69,161.07,160.01,161.07,73405.0
2022-08-23 10:10:00,161.05,161.51,160.9,161.43,131708.0,161.05,161.51,160.9,161.43,131708.0
2022-08-23 10:20:00,161.4,161.67,160.9,160.9,87482.0,161.4,161.67,160.9,160.9,87482.0
2022-08-23 10:30:00,160.95,161.69,160.91,161.0,78651.0,160.95,161.69,160.91,161.0,78651.0
2022-08-23 10:40:00,160.95,161.24,160.54,160.93,99844.0,160.95,161.24,160.54,160.93,99844.0
2022-08-23 10:50:00,160.9,161.13,160.05,160.14,55753.0,160.9,161.13,160.05,160.14,55753.0
2022-08-23 11:00:00,160.09,160.25,159.66,160.12,89140.0,160.09,160.25,159.66,160.12,89140.0
2022-08-23 11:10:00,160.07,160.76,159.98,160.69,75243.0,160.07,160.76,159.98,160.69,75243.0
2022-08-23 11:20:00,160.65,160.74,160.24,160.26,35366.0,160.65,160.74,160.24,160.26,35366.0
2022-08-23 11:30:00,160.26,160.52,160.02,160.4,33475.0,160.26,160.52,160.02,160.4,33475.0
2022-08-23 11:40:00,160.35,160.45,160.08,160.27,37161.0,160.35,160.45,160.08,160.27,37161.0
2022-08-23 11:50:00,160.27,160.38,159.8,159.91,36866.0,160.27,160.38,159.8,159.91,36866.0
2022-08-23 12:00:00,159.92,160.07,159.57,160.05,57718.0,159.92,160.07,159.57,160.05,57718.0
2022-08-23 12:10:00,160.05,160.05,159.49,159.58,36555.0,160.05,160.05,159.49,159.58,36555.0
2022-08-23 12:20:00,159.6,159.84,159.42,159.55,37766.0,159.6,159.84,159.42,159.55,37766.0
2022-08-23 12:30:00,159.55,160.18,159.54,160.12,37245.0,159.55,160.18,159.54,160.12,37245.0
2022-08-23 12:40:00,160.08,160.17,159.77,159.78,23252.0,160.08,160.17,159.77,159.78,23252.0
2022-08-23 12:50:00,159.79,160.13,159.75,160.11,16809.0,159.79,160.13,159.75,160.11,16809.0
2022-08-23 13:00:00,160.11,160.17,159.86,160.17,25437.0,160.11,160.17,159.86,160.17,25437.0
2022-08-23 13:10:00,160.17,160.25,159.86,160.07,20695.0,160.17,160.25,159.86,160.07,20695.0
2022-08-23 13:20:00,160.06,160.48,159.97,160.43,33519.0,160.06,160.48,159.97,160.43,33519.0
2022-08-23 13:30:00,160.42,160.54,160.07,160.15,47353.0,160.42,160.54,160.07,160.15,47353.0
2022-08-23 13:40:00,160.12,160.3,159.83,159.92,33530.0,160.12,160.3,159.83,159.92,33530.0
2022-08-23 13:50:00,159.93,160.18,159.78,160.04,49420.0,159.93,160.18,159.78,160.04,49420.0
2022-08-23 14:00:00,160.04,160.33,159.88,160.33,19176.0,160.04,160.33,159.88,160.33,19176.0
2022-08-23 14:10:00,160.28,160.54,160.12,160.54,17932.0,160.28,160.54,160.12,160.54,17932.0
2022-08-23 14:20:00,160.53,160.73,160.43,160.55,59898.0,160.53,160.73,160.43,160.55,59898.0
2022-08-23 14:30:00,160.55,160.57,160.14,160.4,82715.0,160.55,160.57,160.14,160.4,82715.0
2022-08-23 14:40:00,160.37,160.62,160.21,160.34,32214.0,160.37,160.62,160.21,160.34,32214.0
2022-08-23 14:50:00,160.36,160.36,160.03,160.23,43547.0,160.36,160.36,160.03,160.23,43547.0
2022-08-23 15:00:00,160.26,160.55,160.22,160.49,45382.0,160.26,160.55,160.22,160.49,45382.0
2022-08-23 15:10:00,160.47,160.51,160.19,160.47,55260.0,160.47,160.51,160.19,160.47,55260.0
2022-08-23 15:20:00,160.47,160.51,160.17,160.32,35914.0,160.47,160.51,160.17,160.32,35914.0
2022-08-23 15:30:00,160.34,160.37,160.05,160.09,51698.0,160.34,160.37,160.05,160.09,51698.0
2022-08-23 15:40:00,160.09,160.36,160.08,160.22,66588.0,160.09,160.36,160.08,160.22,66588.0
2022-08-23 15:50:00,160.15,160.26,160.01,160.07,167803.0,160.15,160.26,160.01,160.07,167803.0
2022-08-24 09:30:00,162.27,163.72,161.38,163.62,340316.0,162.27,163.72,161.38,163.62,340316.0
2022-08-24 09:40:00,163.59,163.86,162.8,163.47,160709.0,163.59,163.86,162.8,163.47,160709.0
2022-08-24 09:50:00,163.4,163.48,162.56,162.94,134616.0,163.4,163.48,162.56,162.94,134616.0
2022-08-24 10:00:00,162.95,163.97,162.54,162.87,204122.0,162.95,163.97,162.54,162.87,204122.0
2022-08-24 10:10:00,162.83,162.98,162.19,162.87,96345.0,162.83,162.98,162.19,162.87,96345.0
2022-08-24 10:20:00,162.88,163.0,162.3,162.67,59803.0,162.88,163.0,162.3,162.67,59803.0
2022-08-24 10:30:00,162.74,163.02,162.4,162.59,42904.0,162.74,163.02,162.4,162.59,42904.0
2022-08-24 10:40:00,162.58,162.61,162.08,162.6,71069.0,162.58,162.61,162.08,162.6,71069.0
2022-08-24 10:50:00,162.64,163.08,162.4,162.7,50535.0,162.64,163.08,162.4,162.7,50535.0
2022-08-24 11:00:00,162.82,163.2,162.7,163.09,61806.0,162.82,163.2,162.7,163.09,61806.0
2022-08-24 11:10:00,163.11,164.14,163.06,163.87,130045.0,163.11,164.14,163.06,163.87,130045.0
2022-08-24 11:20:00,163.89,164.1,163.6,163.67,74279.0,163.89,164.1,163.6,163.67,74279.0
2022-08-24 11:30:00,163.72,163.77,163.47,163.58,48621.0,163.72,163.77,163.47,163.58,48621.0
2022-08-24 11:40:00,163.55,163.96,163.54,163.74,35387.0,163.55,163.96,163.54,163.74,35387.0
2022-08-24 11:50:00,163.76,163.9,163.67,163.7,28875.0,163.76,163.9,163.67,163.7,28875.0
2022-08-24 12:00:00,163.73,164.09,163.67,163.88,45646.0,163.73,164.09,163.67,163.88,45646.0
2022-08-24 12:10:00,163.92,164.1,163.73,163.85,32855.0,163.92,164.1,163.73,163.85,32855.0
2022-08-24 12:20:00,163.83,163.83,163.53,163.53,33114.0,163.83,163.83,163.53,163.53,33114.0
2022-08-24 12:30:00,163.54,163.7,163.3,163.33,45480.0,163.54,163.7,163.3,163.33,45480.0
2022-08-24 12:40:00,163.34,163.55,162.84,162.95,41541.0,163.34,163.55,162.84,162.95,41541.0
2022-08-24 12:50:00,162.93,162.93,162.64,162.81,42591.0,162.93,162.93,162.64,162.81,42591.0
2022-08-24 13:00:00,162.8,163.36,162.67,163.32,47854.0,162.8,163.36,162.67,163.32,47854.0
2022-08-24 13:10:00,163.3,163.37,163.15,163.2,54786.0,163.3,163.37,163.15,163.2,54786.0
2022-08-24 13:20:00,163.18,163.2,162.54,162.54,40043.0,163.18,163.2,162.54,162.54,40043.0
2022-08-24 13:30:00,162.52,162.62,162.42,162.56,41377.0,162.52,162.62,162.42,162.56,41377.0
2022-08-24 13:40:00,162.5,162.67,162.41,162.53,25662.0,162.5,162.67,162.41,162.53,25662.0
2022-08-24 13:50:00,162.52,162.55,162.31,162.46,32204.0,162.52,162.55,162.31,162.46,32204.0
2022-08-24 14:00:00,162.47,162.87,162.39,162.81,37133.0,162.47,162.87,162.39,162.81,37133.0
2022-08-24 14:10:00,162.85,162.85,162.46,162.64,21258.0,162.85,162.85,162.46,162.64,21258.0
2022-08-24 14:20:00,162.6,162.76,162.5,162.62,23234.0,162.6,162.76,162.5,162.62,23234.0
2022-08-24 14:30:00,162.6,162.66,162.22,162.48,32610.0,162.6,162.66,162.22,162.48,32610.0
2022-08-24 14:40:00,162.5,162.68,162.25,162.52,29298.0,162.5,162.68,162.25,162.52,29298.0
2022-08-24 14:50:00,162.52,162.72,162.5,162.64,20317.0,162.52,162.72,162.5,162.64,20317.0
2022-08-24 15:00:00,162.63,162.88,162.51,162.77,84004.0,162.63,162.88,162.51,162.77,84004.0
2022-08-24 15:10:00,162.78,162.98,162.68,162.97,44177.0,162.78,162.98,162.68,162.97,44177.0
2022-08-24 15:20:00,162.95,162.98,162.75,162.8,28575.0,162.95,162.98,162.75,162.8,28575.0
2022-08-24 15:30:00,162.84,163.41,162.82,163.38,62440.0,162.84,163.41,162.82,163.38,62440.0
2022-08-24 15:40:00,163.36,163.64,163.36,163.6,77477.0,163.36,163.64,163.36,163.6,77477.0
2022-08-24 15:50:00,163.58,163.93,163.48,163.64,290255.0,163.58,163.93,163.48,163.64,290255.0
2022-08-25 09:30:00,164.56,165.84,163.7,165.65,233591.0,164.56,165.84,163.7,165.65,233591.0
2022-08-25 09:40:00,165.73,166.2,165.45,166.08,122927.0,165.73,166.2,165.45,166.08,122927.0
2022-08-25 09:50:00,166.05,167.37,165.76,167.32,170580.0,166.05,167.37,165.76,167.32,170580.0
2022-08-25 10:00:00,167.36,168.05,167.33,167.82,175660.0,167.36,168.05,167.33,167.82,175660.0
2022-08-25 10:10:00,167.84,168.71,167.55,168.06,301328.0,167.84,168.71,167.55,168.06,301328.0
2022-08-25 10:20:00,168.09,168.81,168.06,168.62,132750.0,168.09,168.81,168.06,168.62,132750.0
2022-08-25 10:30:00,168.6,169.09,168.51,168.64,153220.0,168.6,169.09,168.51,168.64,153220.0
2022-08-25 10:40:00,168.67,168.8,168.08,168.17,88053.0,168.67,168.8,168.08,168.17,88053.0
2022-08-25 10:50:00,168.17,168.24,167.62,167.97,79332.0,168.17,168.24,167.62,167.97,79332.0
2022-08-25 11:00:00,168.0,168.02,167.1,167.11,117053.0,168.0,168.02,167.1,167.11,117053.0
2022-08-25 11:10:00,167.07,167.48,166.73,166.91,93215.0,167.07,167.48,166.73,166.91,93215.0
2022-08-25 11:20:00,166.95,167.13,166.46,166.85,75433.0,166.95,167.13,166.46,166.85,75433.0
2022-08-25 11:30:00,166.84,167.09,166.59,166.95,42730.0,166.84,167.09,166.59,166.95,42730.0
2022-08-25 11:40:00,166.93,167.17,166.81,166.95,54170.0,166.93,167.17,166.81,166.95,54170.0
2022-08-25 11:50:00,167.0,167.5,166.99,167.44,43890.0,167.0,167.5,166.99,167.44,43890.0
2022-08-25 12:00:00,167.43,167.55,167.18,167.25,37732.0,167.43,167.55,167.18,167.25,37732.0
2022-08-25 12:10:00,167.23,167.38,166.82,166.97,36344.0,167.23,167.38,166.82,166.97,36344.0
2022-08-25 12:20:00,166.99,167.47,166.93,167.42,47663.0,166.99,167.47,166.93,167.42,47663.0
2022-08-25 12:30:00,167.4,167.7,167.13,167.62,47124.0,167.4,167.7,167.13,167.62,47124.0
2022-08-25 12:40:00,167.63,167.79,167.11,167.23,30834.0,167.63,167.79,167.11,167.23,30834.0
2022-08-25 12:50:00,167.3,167.92,167.3,167.92,39973.0,167.3,167.92,167.3,167.92,39973.0
2022-08-25 13:00:00,167.91,168.07,167.52,167.6,55294.0,167.91,168.07,167.52,167.6,55294.0
2022-08-25 13:10:00,167.58,168.08,167.57,168.05,31647.0,167.58,168.08,167.57,168.05,31647.0
2022-08-25 13:20:00,168.04,168.36,167.98,168.26,42783.0,168.04,168.36,167.98,168.26,42783.0
2022-08-25 13:30:00,168.26,168.41,168.04,168.23,43469.0,168.26,168.41,168.04,168.23,43469.0
2022-08-25 13:40:00,168.21,168.27,168.14,168.2,29504.0,168.21,168.27,168.14,168.2,29504.0
2022-08-25 13:50:00,168.19,168.19,168.02,168.1,25139.0,168.19,168.19,168.02,168.1,25139.0
2022-08-25 14:00:00,168.09,168.23,167.86,168.06,60796.0,168.09,168.23,167.86,168.06,60796.0
2022-08-25 14:10:00,168.02,168.32,167.95,168.18,31636.0,168.02,168.32,167.95,168.18,31636.0
2022-08-25 14:20:00,168.19,168.35,168.11,168.33,23028.0,168.19,168.35,168.11,168.33,23028.0
2022-08-25 14:30:00,168.34,168.42,168.11,168.12,37634.0,168.34,168.42,168.11,168.12,37634.0
2022-08-25 14:40:00,168.09,168.09,167.82,168.02,41244.0,168.09,168.09,167.82,168.02,41244.0
2022-08-25 14:50:00,168.03,168.37,167.93,168.36,32649.0,168.03,168.37,167.93,168.36,32649.0
2022-08-25 15:00:00,168.38,168.4,168.04,168.05,42112.0,168.38,168.4,168.04,168.05,42112.0
2022-08-25 15:10:00,168.05,168.27,167.98,168.27,33306.0,168.05,168.27,167.98,168.27,33306.0
2022-08-25 15:20:00,168.32,168.52,168.25,168.39,56183.0,168.32,168.52,168.25,168.39,56183.0
2022-08-25 15:30:00,168.39,168.77,168.22,168.66,88459.0,168.39,168.77,168.22,168.66,88459.0
2022-08-25 15:40:00,168.67,169.11,168.65,169.04,121457.0,168.67,169.11,168.65,169.04,121457.0
2022-08-25 15:50:00,169.04,169.65,168.78,169.48,401950.0,169.04,169.65,168.78,169.48,401950.0
2022-08-26 09:30:00,170.0,171.28,169.41,170.69,266651.0,170.0,171.28,169.41,170.69,266651.0
2022-08-26 09:40:00,170.71,171.37,170.31,170.36,151944.0,170.71,171.37,170.31,170.36,151944.0
2022-08-26 09:50:00,170.27,170.59,169.8,170.1,113148.0,170.27,170.59,169.8,170.1,113148.0
2022-08-26 10:00:00,170.05,170.31,167.85,170.27,196566.0,170.05,170.31,167.85,170.27,196566.0
2022-08-26 10:10:00,170.26,170.41,169.6,170.19,128677.0,170.26,170.41,169.6,170.19,128677.0
2022-08-26 10:20:00,170.24,170.24,167.8,168.14,164002.0,170.24,170.24,167.8,168.14,164002.0
2022-08-26 10:30:00,168.21,168.21,166.9,167.12,180524.0,168.21,168.21,166.9,167.12,180524.0
2022-08-26 10:40:00,167.19,167.77,167.07,167.7,102765.0,167.19,167.77,167.07,167.7,102765.0
2022-08-26 10:50:00,167.7,167.98,167.13,167.17,66557.0,167.7,167.98,167.13,167.17,66557.0
2022-08-26 11:00:00,167.13,167.15,166.03,166.26,96739.0,167.13,167.15,166.03,166.26,96739.0
2022-08-26 11:10:00,166.2,166.6,166.01,166.14,61777.0,166.2,166.6,166.01,166.14,61777.0
2022-08-26 11:20:00,166.11,166.24,165.76,166.1,81623.0,166.11,166.24,165.76,166.1,81623.0
2022-08-26 11:30:00,166.09,166.55,165.92,166.44,65511.0,166.09,166.55,165.92,166.44,65511.0
2022-08-26 11:40:00,166.45,166.87,166.3,166.56,87630.0,166.45,166.87,166.3,166.56,87630.0
2022-08-26 11:50:00,166.5,166.7,166.28,166.49,53837.0,166.5,166.7,166.28,166.49,53837.0
2022-08-26 12:00:00,166.5,166.52,166.17,166.46,118138.0,166.5,166.52,166.17,166.46,118138.0
2022-08-26 12:10:00,166.46,166.76,166.34,166.39,34903.0,166.46,166.76,166.34,166.39,34903.0
2022-08-26 12:20:00,166.39,166.4,165.85,166.19,52804.0,166.39,166.4,165.85,166.19,52804.0
2022-08-26 12:30:00,166.13,166.14,165.7,165.95,28021.0,166.13,166.14,165.7,165.95,28021.0
2022-08-26 12:40:00,166.03,166.33,165.94,166.31,27197.0,166.03,166.33,165.94,166.31,27197.0
2022-08-26 12:50:00,166.29,166.51,166.1,166.43,20807.0,166.29,166.51,166.1,166.43,20807.0
2022-08-26 13:00:00,166.37,166.82,166.3,166.74,26536.0,166.37,166.82,166.3,166.74,26536.0
2022-08-26 13:10:00,166.75,166.85,166.37,166.39,32307.0,166.75,166.85,166.37,166.39,32307.0
2022-08-26 13:20:00,166.36,166.65,166.36,166.47,22819.0,166.36,166.65,166.36,166.47,22819.0
2022-08-26 13:30:00,166.43,166.45,166.13,166.31,30997.0,166.43,166.45,166.13,166.31,30997.0
2022-08-26 13:40:00,166.27,166.28,165.94,166.17,39595.0,166.27,166.28,165.94,166.17,39595.0
2022-08-26 13:50:00,166.19,166.19,165.9,165.94,25042.0,166.19,166.19,165.9,165.94,25042.0
2022-08-26 14:00:00,165.99,166.11,165.84,165.85,30778.0,165.99,166.11,165.84,165.85,30778.0
2022-08-26 14:10:00,165.83,165.83,165.46,165.52,66452.0,165.83,165.83,165.46,165.52,66452.0
2022-08-26 14:20:00,165.52,165.88,165.5,165.86,43362.0,165.52,165.88,165.5,165.86,43362.0
2022-08-26 14:30:00,165.83,166.13,165.77,165.88,42997.0,165.83,166.13,165.77,165.88,42997.0
2022-08-26 14:40:00,165.9,165.95,165.66,165.77,35778.0,165.9,165.95,165.66,165.77,35778.0
2022-08-26 14:50:00,165.78,165.79,165.15,165.18,54454.0,165.78,165.79,165.15,165.18,54454.0
2022-08-26 15:00:00,165.12,165.37,164.92,165.0,64794.0,165.12,165.37,164.92,165.0,64794.0
2022-08-26 15:10:00,164.97,165.58,164.94,165.53,67183.0,164.97,165.58,164.94,165.53,67183.0
2022-08-26 15:20:00,165.55,165.63,165.02,165.2,41872.0,165.55,165.63,165.02,165.2,41872.0
2022-08-26 15:30:00,165.18,165.25,164.9,164.99,57882.0,165.18,165.25,164.9,164.99,57882.0
2022-08-26 15:40:00,165.0,165.07,164.27,164.69,93000.0,165.0,165.07,164.27,164.69,93000.0
2022-08-26 15:50:00,164.66,164.86,164.4,164.53,276080.0,164.66,164.86,164.4,164.53,276080.0
2022-08-29 09:30:00,162.28,164.18,162.2,163.62,229228.0,162.28,164.18,162.2,163.62,229228.0
2022-08-29 09:40:00,163.67,164.53,162.97,163.09,91373.0,163.67,164.53,162.97,163.09,91373.0
2022-08-29 09:50:00,163.18,165.4,163.13,165.16,145209.0,163.18,165.4,163.13,165.16,145209.0
2022-08-29 10:00:00,165.14,165.17,164.52,165.02,102539.0,165.14,165.17,164.52,165.02,102539.0
2022-08-29 10:10:00,165.01,165.54,164.63,165.2,126452.0,165.01,165.54,164.63,165.2,126452.0
2022-08-29 10:20:00,165.15,165.29,164.22,164.27,77290.0,165.15,165.29,164.22,164.27,77290.0
2022-08-29 10:30:00,164.28,164.85,163.63,163.63,57223.0,164.28,164.85,163.63,163.63,57223.0
2022-08-29 10:40:00,163.63,163.96,163.37,163.75,74926.0,163.63,163.96,163.37,163.75,74926.0
2022-08-29 10:50:00,163.66,163.89,163.14,163.27,47184.0,163.66,163.89,163.14,163.27,47184.0
2022-08-29 11:00:00,163.23,163.8,163.22,163.8,75360.0,163.23,163.8,163.22,163.8,75360.0
2022-08-29 11:10:00,163.78,164.22,163.78,164.16,56479.0,163.78,164.22,163.78,164.16,56479.0
2022-08-29 11:20:00,164.11,165.01,164.0,164.52,64757.0,164.11,165.01,164.0,164.52,64757.0
2022-08-29 11:30:00,164.53,165.68,164.32,165.43,99006.0,164.53,165.68,164.32,165.43,99006.0
2022-08-29 11:40:00,165.43,165.48,164.81,165.28,51268.0,165.43,165.48,164.81,165.28,51268.0
2022-08-29 11:50:00,165.27,165.65,165.13,165.6,90655.0,165.27,165.65,165.13,165.6,90655.0
2022-08-29 12:00:00,165.61,166.27,165.6,166.14,71741.0,165.61,166.27,165.6,166.14,71741.0
2022-08-29 12:10:00,166.14,166.36,166.0,166.17,68993.0,166.14,166.36,166.0,166.17,68993.0
2022-08-29 12:20:00,166.16,166.32,165.92,166.0,53869.0,166.16,166.32,165.92,166.0,53869.0
2022-08-29 12:30:00,166.03,166.06,165.76,165.91,38226.0,166.03,166.06,165.76,165.91,38226.0
2022-08-29 12:40:00,165.92,166.47,165.87,166.43,37734.0,165.92,166.47,165.87,166.43,37734.0
2022-08-29 12:50:00,166.4,166.83,166.4,166.61,69259.0,166.4,166.83,166.4,166.61,69259.0
2022-08-29 13:00:00,166.6,166.84,166.38,166.63,95039.0,166.6,166.84,166.38,166.63,95039.0
2022-08-29 13:10:00,166.66,166.7,165.8,165.87,32221.0,166.66,166.7,165.8,165.87,32221.0
2022-08-29 13:20:00,165.92,166.17,165.77,166.15,42919.0,165.92,166.17,165.77,166.15,42919.0
2022-08-29 13:30:00,166.15,166.48,166.09,166.33,38336.0,166.15,166.48,166.09,166.33,38336.0
2022-08-29 13:40:00,166.31,166.91,166.27,166.34,74453.0,166.31,166.91,166.27,166.34,74453.0
2022-08-29 13:50:00,166.34,166.8,166.34,166.72,48396.0,166.34,166.8,166.34,166.72,48396.0
2022-08-29 14:00:00,166.76,166.79,166.36,166.36,45267.0,166.76,166.79,166.36,166.36,45267.0
2022-08-29 14:10:00,166.38,166.43,165.98,166.03,62932.0,166.38,166.43,165.98,166.03,62932.0
2022-08-29 14:20:00,166.04,166.2,165.73,166.04,91924.0,166.04,166.2,165.73,166.04,91924.0
2022-08-29 14:30:00,166.07,166.34,165.85,166.24,48582.0,166.07,166.34,165.85,166.24,48582.0
2022-08-29 14:40:00,166.22,166.29,165.97,166.08,52777.0,166.22,166.29,165.97,166.08,52777.0
2022-08-29 14:50:00,165.98,166.07,165.48,165.97,82954.0,165.98,166.07,165.48,165.97,82954.0
2022-08-29 15:00:00,165.98,166.65,165.97,166.33,110363.0,165.98,166.65,165.97,166.33,110363.0
2022-08-29 15:10:00,166.34,166.67,166.19,166.48,74807.0,166.34,166.67,166.19,166.48,74807.0
2022-08-29 15:20:00,166.47,166.47,166.05,166.12,49078.0,166.47,166.47,166.05,166.12,49078.0
2022-08-29 15:30:00,166.13,166.39,165.95,166.39,62720.0,166.13,166.39,165.95,166.39,62720.0
2022-08-29 15:40:00,166.39,166.39,165.83,165.99,72041.0,166.39,166.39,165.83,165.99,72041.0
2022-08-29 15:50:00,165.99,166.0,165.34,165.43,184542.0,165.99,166.0,165.34,165.43,184542.0
2022-08-30 09:30:00,167.27,169.92,166.87,169.6,437593.0,167.27,169.92,166.87,169.6,437593.0
2022-08-30 09:40:00,169.64,169.64,166.91,166.97,272388.0,169.64,169.64,166.91,166.97,272388.0
2022-08-30 09:50:00,166.97,167.06,165.77,165.91,199940.0,166.97,167.06,165.77,165.91,199940.0
2022-08-30 10:00:00,166.1,166.1,164.42,164.72,159396.0,166.1,166.1,164.42,164.72,159396.0
2022-08-30 10:10:00,164.7,165.38,164.26,165.22,118498.0,164.7,165.38,164.26,165.22,118498.0
2022-08-30 10:20:00,165.2,165.68,164.88,165.22,150837.0,165.2,165.68,164.88,165.22,150837.0
2022-08-30 10:30:00,165.21,165.3,163.53,163.84,205025.0,165.21,165.3,163.53,163.84,205025.0
2022-08-30 10:40:00,163.83,163.87,162.52,162.8,152623.0,163.83,163.87,162.52,162.8,152623.0
2022-08-30 10:50:00,162.78,163.54,162.6,163.52,133540.0,162.78,163.54,162.6,163.52,133540.0
2022-08-30 11:00:00,163.48,163.83,163.25,163.43,97000.0,163.48,163.83,163.25,163.43,97000.0
2022-08-30 11:10:00,163.45,163.52,162.57,163.52,124523.0,163.45,163.52,162.57,163.52,124523.0
2022-08-30 11:20:00,163.5,163.69,163.08,163.13,110498.0,163.5,163.69,163.08,163.13,110498.0
2022-08-30 11:30:00,163.18,163.74,162.91,163.13,50419.0,163.18,163.74,162.91,163.13,50419.0
2022-08-30 11:40:00,163.09,163.44,162.9,163.05,49878.0,163.09,163.44,162.9,163.05,49878.0
2022-08-30 11:50:00,163.02,163.68,162.97,163.37,39587.0,163.02,163.68,162.97,163.37,39587.0
2022-08-30 12:00:00,163.35,163.64,163.24,163.31,54762.0,163.35,163.64,163.24,163.31,54762.0
2022-08-30 12:10:00,163.3,163.89,163.12,163.38,62518.0,163.3,163.89,163.12,163.38,62518.0
2022-08-30 12:20:00,163.37,163.41,162.64,162.99,56796.0,163.37,163.41,162.64,162.99,56796.0
2022-08-30 12:30:00,162.97,162.97,162.56,162.83,70896.0,162.97,162.97,162.56,162.83,70896.0
2022-08-30 12:40:00,162.78,162.79,162.12,162.17,81738.0,162.78,162.79,162.12,162.17,81738.0
2022-08-30 12:50:00,162.22,162.35,161.9,162.12,113958.0,162.22,162.35,161.9,162.12,113958.0
2022-08-30 13:00:00,162.11,162.44,161.86,162.05,58356.0,162.11,162.44,161.86,162.05,58356.0
2022-08-30 13:10:00,162.08,162.21,161.59,161.59,88983.0,162.08,162.21,161.59,161.59,88983.0
2022-08-30 13:20:00,161.6,161.66,161.1,161.51,97054.0,161.6,161.66,161.1,161.51,97054.0
2022-08-30 13:30:00,161.51,161.68,161.03,161.16,105995.0,161.51,161.68,161.03,161.16,105995.0
2022-08-30 13:40:00,161.16,161.54,160.72,161.37,118441.0,161.16,161.54,160.72,161.37,118441.0
2022-08-30 13:50:00,161.42,161.71,161.28,161.33,62629.0,161.42,161.71,161.28,161.33,62629.0
2022-08-30 14:00:00,161.34,161.59,161.07,161.41,62034.0,161.34,161.59,161.07,161.41,62034.0
2022-08-30 14:10:00,161.43,161.73,161.41,161.58,45510.0,161.43,161.73,161.41,161.58,45510.0
2022-08-30 14:20:00,161.54,161.72,161.24,161.3,52205.0,161.54,161.72,161.24,161.3,52205.0
2022-08-30 14:30:00,161.25,161.89,161.25,161.8,42994.0,161.25,161.89,161.25,161.8,42994.0
2022-08-30 14:40:00,161.9,161.98,161.45,161.75,51346.0,161.9,161.98,161.45,161.75,51346.0
2022-08-30 14:50:00,161.74,161.95,161.46,161.67,106165.0,161.74,161.95,161.46,161.67,106165.0
2022-08-30 15:00:00,161.66,162.79,161.66,162.73,101362.0,161.66,162.79,161.66,162.73,101362.0
2022-08-30 15:10:00,162.76,162.96,162.45,162.61,96589.0,162.76,162.96,162.45,162.61,96589.0
2022-08-30 15:20:00,162.58,162.62,162.3,162.36,60775.0,162.58,162.62,162.3,162.36,60775.0
2022-08-30 15:30:00,162.37,162.39,161.75,162.04,65639.0,162.37,162.39,161.75,162.04,65639.0
2022-08-30 15:40:00,162.02,162.35,161.56,161.82,101912.0,162.02,162.35,161.56,161.82,101912.0
2022-08-30 15:50:00,161.98,162.44,161.68,162.28,263857.0,161.98,162.44,161.68,162.28,263857.0
2022-08-31 09:30:00,163.0,163.02,161.51,161.75,182762.0,163.0,163.02,161.51,161.75,182762.0
2022-08-31 09:40:00,161.85,163.38,161.83,163.28,168096.0,161.85,163.38,161.83,163.28,168096.0
2022-08-31 09:50:00,163.2,163.56,162.28,162.37,68755.0,163.2,163.56,162.28,162.37,68755.0
2022-08-31 10:00:00,162.34,162.35,161.57,161.65,95831.0,162.34,162.35,161.57,161.65,95831.0
2022-08-31 10:10:00,161.63,162.94,161.63,162.44,60033.0,161.63,162.94,161.63,162.44,60033.0
2022-08-31 10:20:00,162.52,162.85,161.78,161.78,62342.0,162.52,162.85,161.78,161.78,62342.0
2022-08-31 10:30:00,161.79,162.31,161.59,161.64,37376.0,161.79,162.31,161.59,161.64,37376.0
2022-08-31 10:40:00,161.65,162.51,161.5,162.49,45721.0,161.65,162.51,161.5,162.49,45721.0
2022-08-31 10:50:00,162.43,162.65,161.64,161.71,43509.0,162.43,162.65,161.64,161.71,43509.0
2022-08-31 11:00:00,161.7,161.76,160.72,161.15,69715.0,161.7,161.76,160.72,161.15,69715.0
2022-08-31 11:10:00,161.15,161.6,161.06,161.6,26096.0,161.15,161.6,161.06,161.6,26096.0
2022-08-31 11:20:00,161.68,161.85,161.28,161.38,33111.0,161.68,161.85,161.28,161.38,33111.0
2022-08-31 11:30:00,161.3,161.88,161.12,161.61,36147.0,161.3,161.88,161.12,161.61,36147.0
2022-08-31 11:40:00,161.51,162.05,161.51,161.86,33124.0,161.51,162.05,161.51,161.86,33124.0
2022-08-31 11:50:00,161.81,162.06,161.79,161.98,31143.0,161.81,162.06,161.79,161.98,31143.0
2022-08-31 12:00:00,161.97,162.08,161.54,161.72,29419.0,161.97,162.08,161.54,161.72,29419.0
2022-08-31 12:10:00,161.7,162.05,161.52,161.72,24652.0,161.7,162.05,161.52,161.72,24652.0
2022-08-31 12:20:00,161.68,161.88,161.44,161.5,28011.0,161.68,161.88,161.44,161.5,28011.0
2022-08-31 12:30:00,161.58,161.79,161.45,161.59,25246.0,161.58,161.79,161.45,161.59,25246.0
2022-08-31 12:40:00,161.58,161.6,161.28,161.49,14130.0,161.58,161.6,161.28,161.49,14130.0
2022-08-31 12:50:00,161.52,161.52,161.18,161.39,21291.0,161.52,161.52,161.18,161.39,21291.0
2022-08-31 13:00:00,161.36,161.64,161.26,161.63,10527.0,161.36,161.64,161.26,161.63,10527.0
2022-08-31 13:10:00,161.61,161.82,161.24,161.29,18578.0,161.61,161.82,161.24,161.29,18578.0
2022-08-31 13:20:00,161.27,161.31,160.76,161.01,29458.0,161.27,161.31,160.76,161.01,29458.0
2022-08-31 13:30:00,161.0,161.28,160.9,160.99,24956.0,161.0,161.28,160.9,160.99,24956.0
2022-08-31 13:40:00,160.98,161.11,160.75,160.82,15723.0,160.98,161.11,160.75,160.82,15723.0
2022-08-31 13:50:00,160.8,161.25,160.79,161.15,27710.0,160.8,161.25,160.79,161.15,27710.0
2022-08-31 14:00:00,161.14,161.52,160.97,161.45,31352.0,161.14,161.52,160.97,161.45,31352.0
2022-08-31 14:10:00,161.53,161.61,161.17,161.22,35887.0,161.53,161.61,161.17,161.22,35887.0
2022-08-31 14:20:00,161.23,161.28,160.99,161.06,52845.0,161.23,161.28,160.99,161.06,52845.0
2022-08-31 14:30:00,161.04,161.08,160.43,160.53,65655.0,161.04,161.08,160.43,160.53,65655.0
2022-08-31 14:40:00,160.5,160.59,160.14,160.4,41289.0,160.5,160.59,160.14,160.4,41289.0
2022-08-31 14:50:00,160.36,160.47,160.15,160.44,32265.0,160.36,160.47,160.15,160.44,32265.0
2022-08-31 15:00:00,160.42,160.81,160.23,160.77,50254.0,160.42,160.81,160.23,160.77,50254.0
2022-08-31 15:10:00,160.73,161.56,160.71,161.22,56159.0,160.73,161.56,160.71,161.22,56159.0
2022-08-31 15:20:00,161.17,161.17,160.69,160.78,37533.0,161.17,161.17,160.69,160.78,37533.0
2022-08-31 15:30:00,160.76,161.04,160.58,161.02,47004.0,160.76,161.04,160.58,161.02,47004.0
2022-08-31 15:40:00,161.05,161.59,160.8,161.45,128315.0,161.05,161.59,160.8,161.45,128315.0
2022-08-31 15:50:00,161.45,161.45,160.21,160.26,234875.0,161.45,161.45,160.21,160.26,234875.0
2022-09-01 09:30:00,158.0,158.9,154.66,154.95,636165.0,158.0,158.9,154.66,154.95,636165.0
2022-09-01 09:40:00,154.96,155.95,154.1,154.15,228919.0,154.96,155.95,154.1,154.15,228919.0
2022-09-01 09:50:00,154.13,154.5,153.75,154.14,200138.0,154.13,154.5,153.75,154.14,200138.0
2022-09-01 10:00:00,154.16,154.49,153.43,153.88,155836.0,154.16,154.49,153.43,153.88,155836.0
2022-09-01 10:10:00,153.84,153.84,152.7,153.26,236736.0,153.84,153.84,152.7,153.26,236736.0
2022-09-01 10:20:00,153.27,154.67,153.1,154.55,148370.0,153.27,154.67,153.1,154.55,148370.0
2022-09-01 10:30:00,154.54,154.66,153.67,153.67,139834.0,154.54,154.66,153.67,153.67,139834.0
2022-09-01 10:40:00,153.71,154.01,152.84,152.89,139254.0,153.71,154.01,152.84,152.89,139254.0
2022-09-01 10:50:00,152.89,153.34,152.83,152.88,153583.0,152.89,153.34,152.83,152.88,153583.0
2022-09-01 11:00:00,152.84,152.92,151.91,152.77,230631.0,152.84,152.92,151.91,152.77,230631.0
2022-09-01 11:10:00,152.71,152.93,152.3,152.44,134045.0,152.71,152.93,152.3,152.44,134045.0
2022-09-01 11:20:00,152.39,152.51,151.85,151.97,120154.0,152.39,152.51,151.85,151.97,120154.0
2022-09-01 11:30:00,152.0,152.84,151.92,152.09,128322.0,152.0,152.84,151.92,152.09,128322.0
2022-09-01 11:40:00,152.09,152.21,151.23,151.6,111191.0,152.09,152.21,151.23,151.6,111191.0
2022-09-01 11:50:00,151.59,151.67,150.82,151.16,105973.0,151.59,151.67,150.82,151.16,105973.0
2022-09-01 12:00:00,151.2,151.6,151.06,151.47,91234.0,151.2,151.6,151.06,151.47,91234.0
2022-09-01 12:10:00,151.46,151.48,151.22,151.3,80270.0,151.46,151.48,151.22,151.3,80270.0
2022-09-01 12:20:00,151.33,151.69,151.03,151.5,81369.0,151.33,151.69,151.03,151.5,81369.0
2022-09-01 12:30:00,151.47,151.79,151.1,151.15,70117.0,151.47,151.79,151.1,151.15,70117.0
2022-09-01 12:40:00,151.19,151.51,151.06,151.46,47695.0,151.19,151.51,151.06,151.46,47695.0
2022-09-01 12:50:00,151.47,151.53,151.12,151.3,39001.0,151.47,151.53,151.12,151.3,39001.0
2022-09-01 13:00:00,151.32,151.89,151.1,151.89,63926.0,151.32,151.89,151.1,151.89,63926.0
2022-09-01 13:10:00,151.89,152.17,151.8,152.16,78839.0,151.89,152.17,151.8,152.16,78839.0
2022-09-01 13:20:00,152.14,152.87,152.03,152.8,118089.0,152.14,152.87,152.03,152.8,118089.0
2022-09-01 13:30:00,152.86,152.92,152.44,152.56,64652.0,152.86,152.92,152.44,152.56,64652.0
2022-09-01 13:40:00,152.57,152.62,151.81,151.91,82419.0,152.57,152.62,151.81,151.91,82419.0
2022-09-01 13:50:00,151.96,152.01,151.7,151.75,74022.0,151.96,152.01,151.7,151.75,74022.0
2022-09-01 14:00:00,151.74,151.94,151.17,151.28,80080.0,151.74,151.94,151.17,151.28,80080.0
2022-09-01 14:10:00,151.29,151.63,151.12,151.49,47318.0,151.29,151.63,151.12,151.49,47318.0
2022-09-01 14:20:00,151.52,152.45,151.44,152.25,77745.0,151.52,152.45,151.44,152.25,77745.0
2022-09-01 14:30:00,152.31,152.93,152.3,152.63,100068.0,152.31,152.93,152.3,152.63,100068.0
2022-09-01 14:40:00,152.62,152.86,152.18,152.44,87542.0,152.62,152.86,152.18,152.44,87542.0
2022-09-01 14:50:00,152.49,152.81,152.27,152.54,53526.0,152.49,152.81,152.27,152.54,53526.0
2022-09-01 15:00:00,152.53,153.18,152.43,153.14,56713.0,152.53,153.18,152.43,153.14,56713.0
2022-09-01 15:10:00,153.13,153.49,152.96,153.03,89539.0,153.13,153.49,152.96,153.03,89539.0
2022-09-01 15:20:00,153.05,153.13,152.59,152.67,88351.0,153.05,153.13,152.59,152.67,88351.0
2022-09-01 15:30:00,152.65,152.97,152.43,152.8,124311.0,152.65,152.97,152.43,152.8,124311.0
2022-09-01 15:40:00,152.8,153.06,152.61,152.84,170689.0,152.8,153.06,152.61,152.84,170689.0
2022-09-01 15:50:00,152.84,153.89,152.84,153.71,401310.0,152.84,153.89,152.84,153.71,401310.0
2022-09-02 09:30:00,155.19,155.79,153.8,154.0,214081.0,155.19,155.79,153.8,154.0,214081.0
2022-09-02 09:40:00,154.05,154.06,152.9,153.65,135505.0,154.05,154.06,152.9,153.65,135505.0
2022-09-02 09:50:00,153.63,154.19,153.41,153.55,107448.0,153.63,154.19,153.41,153.55,107448.0
2022-09-02 10:00:00,153.44,154.2,152.93,154.12,112040.0,153.44,154.2,152.93,154.12,112040.0
2022-09-02 10:10:00,154.19,155.73,154.12,155.0,179206.0,154.19,155.73,154.12,155.0,179206.0
2022-09-02 10:20:00,155.09,155.83,154.81,155.81,85695.0,155.09,155.83,154.81,155.81,85695.0
2022-09-02 10:30:00,155.8,156.45,155.76,156.33,131618.0,155.8,156.45,155.76,156.33,131618.0
2022-09-02 10:40:00,156.35,156.4,156.05,156.33,76219.0,156.35,156.4,156.05,156.33,76219.0
2022-09-02 10:50:00,156.36,156.65,155.51,156.21,138582.0,156.36,156.65,155.51,156.21,138582.0
2022-09-02 11:00:00,156.19,156.48,155.93,156.12,60829.0,156.19,156.48,155.93,156.12,60829.0
2022-09-02 11:10:00,156.09,156.35,155.98,156.27,47115.0,156.09,156.35,155.98,156.27,47115.0
2022-09-02 11:20:00,156.25,156.49,156.07,156.28,73387.0,156.25,156.49,156.07,156.28,73387.0
2022-09-02 11:30:00,156.28,156.72,156.26,156.56,72606.0,156.28,156.72,156.26,156.56,72606.0
2022-09-02 11:40:00,156.59,156.76,156.04,156.72,41088.0,156.59,156.76,156.04,156.72,41088.0
2022-09-02 11:50:00,156.7,156.99,156.65,156.81,46157.0,156.7,156.99,156.65,156.81,46157.0
2022-09-02 12:00:00,156.83,156.88,156.42,156.52,57160.0,156.83,156.88,156.42,156.52,57160.0
2022-09-02 12:10:00,156.54,156.64,155.93,156.03,55333.0,156.54,156.64,155.93,156.03,55333.0
2022-09-02 12:20:00,156.0,156.15,155.08,155.11,65039.0,156.0,156.15,155.08,155.11,65039.0
2022-09-02 12:30:00,155.11,155.33,154.58,154.85,62039.0,155.11,155.33,154.58,154.85,62039.0
2022-09-02 12:40:00,154.88,154.93,154.09,154.21,59482.0,154.88,154.93,154.09,154.21,59482.0
2022-09-02 12:50:00,154.18,154.52,153.86,154.39,62444.0,154.18,154.52,153.86,154.39,62444.0
2022-09-02 13:00:00,154.4,154.4,153.64,153.8,61503.0,154.4,154.4,153.64,153.8,61503.0
2022-09-02 13:10:00,153.82,154.14,153.54,153.97,27942.0,153.82,154.14,153.54,153.97,27942.0
2022-09-02 13:20:00,153.94,153.94,153.01,153.23,50951.0,153.94,153.94,153.01,153.23,50951.0
2022-09-02 13:30:00,153.1,153.54,152.97,153.26,28206.0,153.1,153.54,152.97,153.26,28206.0
2022-09-02 13:40:00,153.23,153.72,153.0,153.06,34416.0,153.23,153.72,153.0,153.06,34416.0
2022-09-02 13:50:00,153.04,153.22,152.7,153.16,41284.0,153.04,153.22,152.7,153.16,41284.0
2022-09-02 14:00:00,153.13,153.6,153.11,153.43,40971.0,153.13,153.6,153.11,153.43,40971.0
2022-09-02 14:10:00,153.47,153.79,153.31,153.39,26459.0,153.47,153.79,153.31,153.39,26459.0
2022-09-02 14:20:00,153.43,153.9,153.33,153.89,24543.0,153.43,153.9,153.33,153.89,24543.0
2022-09-02 14:30:00,153.76,154.11,153.54,154.1,43815.0,153.76,154.11,153.54,154.1,43815.0
2022-09-02 14:40:00,154.1,154.12,153.62,153.69,38003.0,154.1,154.12,153.62,153.69,38003.0
2022-09-02 14:50:00,153.7,153.71,153.1,153.21,54201.0,153.7,153.71,153.1,153.21,54201.0
2022-09-02 15:00:00,153.23,153.82,153.19,153.49,103018.0,153.23,153.82,153.19,153.49,103018.0
2022-09-02 15:10:00,153.48,153.55,152.95,153.13,60579.0,153.48,153.55,152.95,153.13,60579.0
2022-09-02 15:20:00,153.19,153.33,152.66,152.86,87369.0,153.19,153.33,152.66,152.86,87369.0
2022-09-02 15:30:00,152.86,152.86,151.9,151.96,129899.0,152.86,152.86,151.9,151.96,129899.0
2022-09-02 15:40:00,151.95,152.01,151.53,151.85,215994.0,151.95,152.01,151.53,151.85,215994.0
2022-09-02 15:50:00,151.85,152.17,151.48,151.88,365586.0,151.85,152.17,151.48,151.88,365586.0
2022-09-06 09:30:00,152.39,154.48,152.35,153.33,242044.0,152.39,154.48,152.35,153.33,242044.0
2022-09-06 09:40:00,153.32,153.84,151.91,152.22,111994.0,153.32,153.84,151.91,152.22,111994.0
2022-09-06 09:50:00,152.17,152.48,151.36,151.83,82555.0,152.17,152.48,151.36,151.83,82555.0
2022-09-06 10:00:00,151.62,151.8,150.79,151.36,95349.0,151.62,151.8,150.79,151.36,95349.0
2022-09-06 10:10:00,151.32,151.39,150.46,151.15,109569.0,151.32,151.39,150.46,151.15,109569.0
2022-09-06 10:20:00,151.12,151.61,150.71,151.44,69289.0,151.12,151.61,150.71,151.44,69289.0
2022-09-06 10:30:00,151.43,151.82,150.89,151.75,65853.0,151.43,151.82,150.89,151.75,65853.0
2022-09-06 10:40:00,151.74,152.21,151.67,151.93,88712.0,151.74,152.21,151.67,151.93,88712.0
2022-09-06 10:50:00,151.89,152.96,151.87,152.65,148070.0,151.89,152.96,151.87,152.65,148070.0
2022-09-06 11:00:00,152.65,153.12,152.2,152.9,66773.0,152.65,153.12,152.2,152.9,66773.0
2022-09-06 11:10:00,152.97,152.97,152.31,152.51,41672.0,152.97,152.97,152.31,152.51,41672.0
2022-09-06 11:20:00,152.46,152.77,152.1,152.34,50186.0,152.46,152.77,152.1,152.34,50186.0
2022-09-06 11:30:00,152.42,152.94,152.25,152.77,45006.0,152.42,152.94,152.25,152.77,45006.0
2022-09-06 11:40:00,152.75,153.39,152.61,152.72,115903.0,152.75,153.39,152.61,152.72,115903.0
2022-09-06 11:50:00,152.69,153.2,152.65,152.77,37258.0,152.69,153.2,152.65,152.77,37258.0
2022-09-06 12:00:00,152.79,152.93,152.13,152.25,48938.0,152.79,152.93,152.13,152.25,48938.0
2022-09-06 12:10:00,152.29,152.46,151.87,152.05,48886.0,152.29,152.46,151.87,152.05,48886.0
2022-09-06 12:20:00,152.02,152.3,151.79,152.3,85005.0,152.02,152.3,151.79,152.3,85005.0
2022-09-06 12:30:00,152.24,152.58,152.2,152.48,34898.0,152.24,152.58,152.2,152.48,34898.0
2022-09-06 12:40:00,152.54,153.04,152.34,152.76,94996.0,152.54,153.04,152.34,152.76,94996.0
2022-09-06 12:50:00,152.74,152.85,152.5,152.7,49146.0,152.74,152.85,152.5,152.7,49146.0
2022-09-06 13:00:00,152.68,152.7,152.0,152.0,44752.0,152.68,152.7,152.0,152.0,44752.0
2022-09-06 13:10:00,152.0,152.51,151.9,152.48,60061.0,152.0,152.51,151.9,152.48,60061.0
2022-09-06 13:20:00,152.53,152.59,152.33,152.43,18836.0,152.53,152.59,152.33,152.43,18836.0
2022-09-06 13:30:00,152.39,152.74,152.37,152.66,51242.0,152.39,152.74,152.37,152.66,51242.0
2022-09-06 13:40:00,152.65,152.66,152.26,152.39,29070.0,152.65,152.66,152.26,152.39,29070.0
2022-09-06 13:50:00,152.33,152.79,152.18,152.74,37837.0,152.33,152.79,152.18,152.74,37837.0
2022-09-06 14:00:00,152.75,153.14,152.67,153.02,98048.0,152.75,153.14,152.67,153.02,98048.0
2022-09-06 14:10:00,153.02,153.59,153.02,153.38,77616.0,153.02,153.59,153.02,153.38,77616.0
2022-09-06 14:20:00,153.33,153.38,152.87,152.96,64021.0,153.33,153.38,152.87,152.96,64021.0
2022-09-06 14:30:00,152.96,153.06,152.48,152.68,54441.0,152.96,153.06,152.48,152.68,54441.0
2022-09-06 14:40:00,152.65,152.7,152.4,152.7,32156.0,152.65,152.7,152.4,152.7,32156.0
2022-09-06 14:50:00,152.68,152.72,152.19,152.28,34145.0,152.68,152.72,152.19,152.28,34145.0
2022-09-06 15:00:00,152.29,152.68,152.17,152.65,51331.0,152.29,152.68,152.17,152.65,51331.0
2022-09-06 15:10:00,152.66,152.66,152.3,152.34,70588.0,152.66,152.66,152.3,152.34,70588.0
2022-09-06 15:20:00,152.34,152.57,152.04,152.4,43750.0,152.34,152.57,152.04,152.4,43750.0
2022-09-06 15:30:00,152.35,152.37,151.73,151.96,48976.0,152.35,152.37,151.73,151.96,48976.0
2022-09-06 15:40:00,151.93,152.55,151.92,152.4,61296.0,151.93,152.55,151.92,152.4,61296.0
2022-09-06 15:50:00,152.33,152.56,151.93,152.43,208272.0,152.33,152.56,151.93,152.43,208272.0
2022-09-07 09:30:00,151.26,154.08,150.87,153.65,229964.0,151.26,154.08,150.87,153.65,229964.0
2022-09-07 09:40:00,153.68,154.4,153.51,154.31,115513.0,153.68,154.4,153.51,154.31,115513.0
2022-09-07 09:50:00,154.3,154.33,153.38,153.48,119272.0,154.3,154.33,153.38,153.48,119272.0
2022-09-07 10:00:00,153.44,153.55,152.61,152.63,95883.0,153.44,153.55,152.61,152.63,95883.0
2022-09-07 10:10:00,152.66,152.81,151.78,152.5,104131.0,152.66,152.81,151.78,152.5,104131.0
2022-09-07 10:20:00,152.53,152.62,151.82,152.24,76071.0,152.53,152.62,151.82,152.24,76071.0
2022-09-07 10:30:00,152.25,152.93,152.21,152.31,71060.0,152.25,152.93,152.21,152.31,71060.0
2022-09-07 10:40:00,152.26,152.56,152.05,152.3,55972.0,152.26,152.56,152.05,152.3,55972.0
2022-09-07 10:50:00,152.3,152.76,152.3,152.61,45107.0,152.3,152.76,152.3,152.61,45107.0
2022-09-07 11:00:00,152.68,152.83,152.42,152.71,89003.0,152.68,152.83,152.42,152.71,89003.0
2022-09-07 11:10:00,152.72,153.25,152.57,152.97,88751.0,152.72,153.25,152.57,152.97,88751.0
2022-09-07 11:20:00,153.05,153.16,152.74,152.79,59806.0,153.05,153.16,152.74,152.79,59806.0
2022-09-07 11:30:00,152.82,152.88,152.33,152.71,68664.0,152.82,152.88,152.33,152.71,68664.0
2022-09-07 11:40:00,152.67,152.88,152.3,152.71,89793.0,152.67,152.88,152.3,152.71,89793.0
2022-09-07 11:50:00,152.76,152.89,152.58,152.68,84731.0,152.76,152.89,152.58,152.68,84731.0
2022-09-07 12:00:00,152.72,152.85,152.38,152.66,46356.0,152.72,152.85,152.38,152.66,46356.0
2022-09-07 12:10:00,152.61,152.63,152.28,152.39,37803.0,152.61,152.63,152.28,152.39,37803.0
2022-09-07 12:20:00,152.37,152.56,152.07,152.52,46611.0,152.37,152.56,152.07,152.52,46611.0
2022-09-07 12:30:00,152.51,152.95,152.27,152.91,50280.0,152.51,152.95,152.27,152.91,50280.0
2022-09-07 12:40:00,152.86,153.26,152.86,153.21,114607.0,152.86,153.26,152.86,153.21,114607.0
2022-09-07 12:50:00,153.21,153.24,152.93,153.15,83972.0,153.21,153.24,152.93,153.15,83972.0
2022-09-07 13:00:00,153.2,153.75,153.17,153.73,74170.0,153.2,153.75,153.17,153.73,74170.0
2022-09-07 13:10:00,153.73,154.11,153.65,153.86,91725.0,153.73,154.11,153.65,153.86,91725.0
2022-09-07 13:20:00,153.86,154.07,153.57,153.71,41612.0,153.86,154.07,153.57,153.71,41612.0
2022-09-07 13:30:00,153.76,154.23,153.75,154.15,40052.0,153.76,154.23,153.75,154.15,40052.0
2022-09-07 13:40:00,154.14,154.35,154.12,154.31,54373.0,154.14,154.35,154.12,154.31,54373.0
2022-09-07 13:50:00,154.31,154.68,154.29,154.4,76809.0,154.31,154.68,154.29,154.4,76809.0
2022-09-07 14:00:00,154.4,154.85,154.35,154.54,61430.0,154.4,154.85,154.35,154.54,61430.0
2022-09-07 14:10:00,154.54,154.75,154.21,154.3,45811.0,154.54,154.75,154.21,154.3,45811.0
2022-09-07 14:20:00,154.29,154.83,154.29,154.82,35188.0,154.29,154.83,154.29,154.82,35188.0
2022-09-07 14:30:00,154.78,155.13,154.72,154.99,73449.0,154.78,155.13,154.72,154.99,73449.0
2022-09-07 14:40:00,155.02,155.29,155.02,155.27,51911.0,155.02,155.29,155.02,155.27,51911.0
2022-09-07 14:50:00,155.25,155.53,155.1,155.48,59919.0,155.25,155.53,155.1,155.48,59919.0
2022-09-07 15:00:00,155.49,155.74,155.41,155.71,64538.0,155.49,155.74,155.41,155.71,64538.0
2022-09-07 15:10:00,155.68,155.9,155.45,155.62,87637.0,155.68,155.9,155.45,155.62,87637.0
2022-09-07 15:20:00,155.59,156.22,155.59,156.21,89392.0,155.59,156.22,155.59,156.21,89392.0
2022-09-07 15:30:00,156.21,156.35,155.86,155.92,108547.0,156.21,156.35,155.86,155.92,108547.0
2022-09-07 15:40:00,155.93,156.25,155.59,156.15,112295.0,155.93,156.25,155.59,156.15,112295.0
2022-09-07 15:50:00,156.12,156.12,155.74,155.95,225146.0,156.12,156.12,155.74,155.95,225146.0
2022-09-08 09:30:00,155.0,155.31,154.37,154.68,178654.0,155.0,155.31,154.37,154.68,178654.0
2022-09-08 09:40:00,154.58,156.28,154.22,155.76,131991.0,154.58,156.28,154.22,155.76,131991.0
2022-09-08 09:50:00,155.71,157.07,155.5,156.92,139099.0,155.71,157.07,155.5,156.92,139099.0
2022-09-08 10:00:00,156.98,156.98,156.04,156.75,111013.0,156.98,156.98,156.04,156.75,111013.0
2022-09-08 10:10:00,156.74,157.7,156.35,157.65,148428.0,156.74,157.7,156.35,157.65,148428.0
2022-09-08 10:20:00,157.64,157.85,156.86,157.25,131237.0,157.64,157.85,156.86,157.25,131237.0
2022-09-08 10:30:00,157.25,158.26,157.06,158.08,117872.0,157.25,158.26,157.06,158.08,117872.0
2022-09-08 10:40:00,158.1,158.3,157.8,157.85,66574.0,158.1,158.3,157.8,157.85,66574.0
2022-09-08 10:50:00,157.9,157.96,157.57,157.83,43736.0,157.9,157.96,157.57,157.83,43736.0
2022-09-08 11:00:00,157.86,158.16,157.73,157.78,80976.0,157.86,158.16,157.73,157.78,80976.0
2022-09-08 11:10:00,157.81,157.84,157.01,157.07,111139.0,157.81,157.84,157.01,157.07,111139.0
2022-09-08 11:20:00,157.05,157.57,156.94,157.02,60651.0,157.05,157.57,156.94,157.02,60651.0
2022-09-08 11:30:00,157.03,157.07,156.34,156.37,131619.0,157.03,157.07,156.34,156.37,131619.0
2022-09-08 11:40:00,156.34,156.38,155.71,155.86,156998.0,156.34,156.38,155.71,155.86,156998.0
2022-09-08 11:50:00,155.94,156.25,155.89,156.18,85516.0,155.94,156.25,155.89,156.18,85516.0
2022-09-08 12:00:00,156.16,156.27,154.25,154.74,136317.0,156.16,156.27,154.25,154.74,136317.0
2022-09-08 12:10:00,154.76,154.87,154.14,154.45,129437.0,154.76,154.87,154.14,154.45,129437.0
2022-09-08 12:20:00,154.46,154.61,153.88,154.59,65895.0,154.46,154.61,153.88,154.59,65895.0
2022-09-08 12:30:00,154.55,155.12,154.47,155.0,83838.0,154.55,155.12,154.47,155.0,83838.0
2022-09-08 12:40:00,154.95,155.68,154.9,155.68,31971.0,154.95,155.68,154.9,155.68,31971.0
2022-09-08 12:50:00,155.64,156.0,155.64,155.92,60562.0,155.64,156.0,155.64,155.92,60562.0
2022-09-08 13:00:00,155.94,155.98,155.4,155.74,38149.0,155.94,155.98,155.4,155.74,38149.0
2022-09-08 13:10:00,155.84,156.66,155.84,156.51,60491.0,155.84,156.66,155.84,156.51,60491.0
2022-09-08 13:20:00,156.53,157.02,156.51,156.94,59773.0,156.53,157.02,156.51,156.94,59773.0
2022-09-08 13:30:00,156.95,157.18,156.54,156.9,60835.0,156.95,157.18,156.54,156.9,60835.0
2022-09-08 13:40:00,156.93,156.96,156.49,156.69,39489.0,156.93,156.96,156.49,156.69,39489.0
2022-09-08 13:50:00,156.7,156.8,156.18,156.71,31595.0,156.7,156.8,156.18,156.71,31595.0
2022-09-08 14:00:00,156.75,156.96,156.52,156.79,46728.0,156.75,156.96,156.52,156.79,46728.0
2022-09-08 14:10:00,156.82,157.14,156.7,157.07,42159.0,156.82,157.14,156.7,157.07,42159.0
2022-09-08 14:20:00,156.99,157.01,156.78,156.89,22954.0,156.99,157.01,156.78,156.89,22954.0
2022-09-08 14:30:00,156.88,157.07,156.85,157.0,25286.0,156.88,157.07,156.85,157.0,25286.0
2022-09-08 14:40:00,157.02,157.03,156.39,156.55,61154.0,157.02,157.03,156.39,156.55,61154.0
2022-09-08 14:50:00,156.51,156.74,156.43,156.55,30339.0,156.51,156.74,156.43,156.55,30339.0
2022-09-08 15:00:00,156.57,156.75,156.25,156.65,43652.0,156.57,156.75,156.25,156.65,43652.0
2022-09-08 15:10:00,156.62,157.03,156.54,156.9,56833.0,156.62,157.03,156.54,156.9,56833.0
2022-09-08 15:20:00,156.91,157.17,156.85,157.12,42644.0,156.91,157.17,156.85,157.12,42644.0
2022-09-08 15:30:00,157.12,157.52,157.08,157.3,93033.0,157.12,157.52,157.08,157.3,93033.0
2022-09-08 15:40:00,157.3,157.32,156.87,157.11,92051.0,157.3,157.32,156.87,157.11,92051.0
2022-09-08 15:50:00,157.13,157.85,157.13,157.77,171378.0,157.13,157.85,157.13,157.77,171378.0
2022-09-09 09:30:00,158.0,159.1,157.87,158.78,206764.0,158.0,159.1,157.87,158.78,206764.0
2022-09-09 09:40:00,158.77,158.98,157.96,158.5,134465.0,158.77,158.98,157.96,158.5,134465.0
2022-09-09 09:50:00,158.59,159.2,158.07,159.08,137551.0,158.59,159.2,158.07,159.08,137551.0
2022-09-09 10:00:00,159.1,159.75,158.88,159.6,190534.0,159.1,159.75,158.88,159.6,190534.0
2022-09-09 10:10:00,159.63,159.63,158.69,158.89,101079.0,159.63,159.63,158.69,158.89,101079.0
2022-09-09 10:20:00,158.85,158.91,158.36,158.62,129144.0,158.85,158.91,158.36,158.62,129144.0
2022-09-09 10:30:00,158.67,158.72,158.33,158.58,125075.0,158.67,158.72,158.33,158.58,125075.0
2022-09-09 10:40:00,158.57,159.12,158.51,159.11,104526.0,158.57,159.12,158.51,159.11,104526.0
2022-09-09 10:50:00,159.11,159.18,158.44,158.64,57962.0,159.11,159.18,158.44,158.64,57962.0
2022-09-09 11:00:00,158.63,158.65,157.95,157.98,92375.0,158.63,158.65,157.95,157.98,92375.0
2022-09-09 11:10:00,157.99,158.11,157.62,157.84,161824.0,157.99,158.11,157.62,157.84,161824.0
2022-09-09 11:20:00,157.86,158.02,157.73,157.88,121931.0,157.86,158.02,157.73,157.88,121931.0
2022-09-09 11:30:00,157.94,158.28,157.62,158.28,92627.0,157.94,158.28,157.62,158.28,92627.0
2022-09-09 11:40:00,158.28,158.32,157.97,158.03,64582.0,158.28,158.32,157.97,158.03,64582.0
2022-09-09 11:50:00,158.06,158.08,157.83,158.01,49806.0,158.06,158.08,157.83,158.01,49806.0
2022-09-09 12:00:00,158.04,158.06,157.36,157.59,102519.0,158.04,158.06,157.36,157.59,102519.0
2022-09-09 12:10:00,157.57,157.71,157.21,157.36,67782.0,157.57,157.71,157.21,157.36,67782.0
2022-09-09 12:20:00,157.31,157.64,156.95,157.41,266755.0,157.31,157.64,156.95,157.41,266755.0
2022-09-09 12:30:00,157.41,157.65,157.4,157.54,96758.0,157.41,157.65,157.4,157.54,96758.0
2022-09-09 12:40:00,157.53,157.8,157.35,157.72,114250.0,157.53,157.8,157.35,157.72,114250.0
2022-09-09 12:50:00,157.7,157.76,157.42,157.55,74136.0,157.7,157.76,157.42,157.55,74136.0
2022-09-09 13:00:00,157.55,157.7,157.38,157.7,64722.0,157.55,157.7,157.38,157.7,64722.0
2022-09-09 13:10:00,157.7,158.0,157.66,157.84,73646.0,157.7,158.0,157.66,157.84,73646.0
2022-09-09 13:20:00,157.87,158.17,157.77,158.03,58515.0,157.87,158.17,157.77,158.03,58515.0
2022-09-09 13:30:00,158.1,158.23,158.07,158.16,66321.0,158.1,158.23,158.07,158.16,66321.0
2022-09-09 13:40:00,158.18,158.19,157.61,157.95,96427.0,158.18,158.19,157.61,157.95,96427.0
2022-09-09 13:50:00,157.97,158.01,157.82,157.94,42453.0,157.97,158.01,157.82,157.94,42453.0
2022-09-09 14:00:00,157.93,157.93,157.49,157.65,67086.0,157.93,157.93,157.49,157.65,67086.0
2022-09-09 14:10:00,157.68,157.93,157.59,157.88,34681.0,157.68,157.93,157.59,157.88,34681.0
2022-09-09 14:20:00,157.88,158.11,157.79,158.01,51310.0,157.88,158.11,157.79,158.01,51310.0
2022-09-09 14:30:00,158.03,158.06,157.67,157.7,62333.0,158.03,158.06,157.67,157.7,62333.0
2022-09-09 14:40:00,157.67,157.75,157.48,157.54,79617.0,157.67,157.75,157.48,157.54,79617.0
2022-09-09 14:50:00,157.55,157.73,157.4,157.69,76568.0,157.55,157.73,157.4,157.69,76568.0
2022-09-09 15:00:00,157.71,157.81,157.53,157.59,57173.0,157.71,157.81,157.53,157.59,57173.0
2022-09-09 15:10:00,157.59,157.83,157.56,157.77,62653.0,157.59,157.83,157.56,157.77,62653.0
2022-09-09 15:20:00,157.79,157.81,157.52,157.63,46054.0,157.79,157.81,157.52,157.63,46054.0
2022-09-09 15:30:00,157.59,157.67,157.43,157.52,80056.0,157.59,157.67,157.43,157.52,80056.0
2022-09-09 15:40:00,157.49,157.71,157.47,157.52,122546.0,157.49,157.71,157.47,157.52,122546.0
2022-09-09 15:50:00,157.52,157.66,157.3,157.57,405955.0,157.52,157.66,157.3,157.57,405955.0
2022-09-12 09:30:00,158.46,159.67,158.11,158.97,296185.0,158.46,159.67,158.11,158.97,296185.0
2022-09-12 09:40:00,158.99,159.4,158.67,159.28,154786.0,158.99,159.4,158.67,159.28,154786.0
2022-09-12 09:50:00,159.27,160.95,159.27,160.84,282379.0,159.27,160.95,159.27,160.84,282379.0
2022-09-12 10:00:00,160.83,160.97,159.73,159.9,172520.0,160.83,160.97,159.73,159.9,172520.0
2022-09-12 10:10:00,159.92,160.37,159.53,160.23,175560.0,159.92,160.37,159.53,160.23,175560.0
2022-09-12 10:20:00,160.27,160.3,159.54,159.91,115092.0,160.27,160.3,159.54,159.91,115092.0
2022-09-12 10:30:00,159.89,160.93,159.89,160.66,145566.0,159.89,160.93,159.89,160.66,145566.0
2022-09-12 10:40:00,160.6,160.95,160.3,160.8,186893.0,160.6,160.95,160.3,160.8,186893.0
2022-09-12 10:50:00,160.79,160.85,159.34,159.45,151013.0,160.79,160.85,159.34,159.45,151013.0
2022-09-12 11:00:00,159.45,159.46,158.69,158.71,127736.0,159.45,159.46,158.69,158.71,127736.0
2022-09-12 11:10:00,158.69,159.16,158.44,159.15,111879.0,158.69,159.16,158.44,159.15,111879.0
2022-09-12 11:20:00,159.16,159.39,159.04,159.35,78186.0,159.16,159.39,159.04,159.35,78186.0
2022-09-12 11:30:00,159.39,159.44,158.85,159.19,85653.0,159.39,159.44,158.85,159.19,85653.0
2022-09-12 11:40:00,159.21,159.27,158.67,158.82,55696.0,159.21,159.27,158.67,158.82,55696.0
2022-09-12 11:50:00,158.83,158.86,157.93,158.13,98592.0,158.83,158.86,157.93,158.13,98592.0
2022-09-12 12:00:00,158.13,158.28,157.87,157.9,63350.0,158.13,158.28,157.87,157.9,63350.0
2022-09-12 12:10:00,157.86,158.25,157.6,157.62,71583.0,157.86,158.25,157.6,157.62,71583.0
2022-09-12 12:20:00,157.6,158.2,157.45,158.14,89695.0,157.6,158.2,157.45,158.14,89695.0
2022-09-12 12:30:00,158.11,158.39,157.93,158.34,41717.0,158.11,158.39,157.93,158.34,41717.0
2022-09-12 12:40:00,158.34,158.5,158.12,158.24,56885.0,158.34,158.5,158.12,158.24,56885.0
2022-09-12 12:50:00,158.29,158.45,158.13,158.42,43795.0,158.29,158.45,158.13,158.42,43795.0
2022-09-12 13:00:00,158.43,158.63,158.05,158.62,54931.0,158.43,158.63,158.05,158.62,54931.0
2022-09-12 13:10:00,158.6,158.63,158.48,158.53,38642.0,158.6,158.63,158.48,158.53,38642.0
2022-09-12 13:20:00,158.52,158.57,158.27,158.57,28946.0,158.52,158.57,158.27,158.57,28946.0
2022-09-12 13:30:00,158.6,158.68,158.41,158.41,40155.0,158.6,158.68,158.41,158.41,40155.0
2022-09-12 13:40:00,158.41,158.58,158.13,158.31,44504.0,158.41,158.58,158.13,158.31,44504.0
2022-09-12 13:50:00,158.27,158.58,158.27,158.51,38491.0,158.27,158.58,158.27,158.51,38491.0
2022-09-12 14:00:00,158.52,158.59,158.22,158.31,42807.0,158.52,158.59,158.22,158.31,42807.0
2022-09-12 14:10:00,158.31,158.49,157.93,157.96,51471.0,158.31,158.49,157.93,157.96,51471.0
2022-09-12 14:20:00,157.94,158.19,157.73,157.95,61372.0,157.94,158.19,157.73,157.95,61372.0
2022-09-12 14:30:00,157.95,158.07,157.81,158.03,35939.0,157.95,158.07,157.81,158.03,35939.0
2022-09-12 14:40:00,158.04,158.25,158.0,158.23,54117.0,158.04,158.25,158.0,158.23,54117.0
2022-09-12 14:50:00,158.21,158.24,157.98,158.02,61492.0,158.21,158.24,157.98,158.02,61492.0
2022-09-12 15:00:00,158.05,158.52,158.0,158.5,56432.0,158.05,158.52,158.0,158.5,56432.0
2022-09-12 15:10:00,158.45,158.45,158.12,158.17,40240.0,158.45,158.45,158.12,158.17,40240.0
2022-09-12 15:20:00,158.17,158.39,158.16,158.27,32774.0,158.17,158.39,158.16,158.27,32774.0
2022-09-12 15:30:00,158.27,158.29,157.93,158.19,61308.0,158.27,158.29,157.93,158.19,61308.0
2022-09-12 15:40:00,158.19,158.57,158.08,158.47,64438.0,158.19,158.57,158.08,158.47,64438.0
2022-09-12 15:50:00,158.44,158.75,158.07,158.74,228879.0,158.44,158.75,158.07,158.74,228879.0
2022-09-13 09:30:00,153.6,155.19,153.15,153.73,370119.0,153.6,155.19,153.15,153.73,370119.0
2022-09-13 09:40:00,153.77,154.21,153.47,153.95,200390.0,153.77,154.21,153.47,153.95,200390.0
2022-09-13 09:50:00,153.99,154.63,153.69,153.69,143099.0,153.99,154.63,153.69,153.69,143099.0
2022-09-13 10:00:00,153.72,153.88,153.23,153.47,198885.0,153.72,153.88,153.23,153.47,198885.0
2022-09-13 10:10:00,153.43,154.29,153.28,154.26,128605.0,153.43,154.29,153.28,154.26,128605.0
2022-09-13 10:20:00,154.27,154.28,152.71,152.77,170361.0,154.27,154.28,152.71,152.77,170361.0
2022-09-13 10:30:00,152.75,152.85,151.82,151.85,180390.0,152.75,152.85,151.82,151.85,180390.0
2022-09-13 10:40:00,151.83,151.9,150.74,150.77,190852.0,151.83,151.9,150.74,150.77,190852.0
2022-09-13 10:50:00,150.79,151.54,150.53,151.26,193886.0,150.79,151.54,150.53,151.26,193886.0
2022-09-13 11:00:00,151.25,151.46,150.34,150.58,220328.0,151.25,151.46,150.34,150.58,220328.0
2022-09-13 11:10:00,150.53,150.7,150.1,150.4,185811.0,150.53,150.7,150.1,150.4,185811.0
2022-09-13 11:20:00,150.36,150.95,150.23,150.92,110840.0,150.36,150.95,150.23,150.92,110840.0
2022-09-13 11:30:00,150.94,151.62,150.9,151.59,146761.0,150.94,151.62,150.9,151.59,146761.0
2022-09-13 11:40:00,151.58,151.58,150.67,150.69,110036.0,151.58,151.58,150.67,150.69,110036.0
2022-09-13 11:50:00,150.71,150.96,150.45,150.64,113573.0,150.71,150.96,150.45,150.64,113573.0
2022-09-13 12:00:00,150.56,151.1,150.47,150.97,70201.0,150.56,151.1,150.47,150.97,70201.0
2022-09-13 12:10:00,150.97,151.24,150.82,150.86,65882.0,150.97,151.24,150.82,150.86,65882.0
2022-09-13 12:20:00,150.87,150.92,150.3,150.42,74679.0,150.87,150.92,150.3,150.42,74679.0
2022-09-13 12:30:00,150.45,150.77,150.33,150.71,67296.0,150.45,150.77,150.33,150.71,67296.0
2022-09-13 12:40:00,150.69,150.82,150.54,150.7,43375.0,150.69,150.82,150.54,150.7,43375.0
2022-09-13 12:50:00,150.71,150.84,150.44,150.53,64051.0,150.71,150.84,150.44,150.53,64051.0
2022-09-13 13:00:00,150.48,150.8,150.32,150.47,101530.0,150.48,150.8,150.32,150.47,101530.0
2022-09-13 13:10:00,150.43,150.92,150.42,150.47,77894.0,150.43,150.92,150.42,150.47,77894.0
2022-09-13 13:20:00,150.5,150.92,150.27,150.92,64668.0,150.5,150.92,150.27,150.92,64668.0
2022-09-13 13:30:00,150.92,151.11,150.65,150.71,60969.0,150.92,151.11,150.65,150.71,60969.0
2022-09-13 13:40:00,150.75,150.92,150.52,150.7,60742.0,150.75,150.92,150.52,150.7,60742.0
2022-09-13 13:50:00,150.73,150.78,150.37,150.66,82889.0,150.73,150.78,150.37,150.66,82889.0
2022-09-13 14:00:00,150.69,150.77,150.34,150.49,61809.0,150.69,150.77,150.34,150.49,61809.0
2022-09-13 14:10:00,150.5,150.67,150.3,150.6,71196.0,150.5,150.67,150.3,150.6,71196.0
2022-09-13 14:20:00,150.62,150.64,149.87,149.89,178199.0,150.62,150.64,149.87,149.89,178199.0
2022-09-13 14:30:00,149.96,149.96,149.15,149.15,111917.0,149.96,149.96,149.15,149.15,111917.0
2022-09-13 14:40:00,149.15,149.21,148.84,148.89,147336.0,149.15,149.21,148.84,148.89,147336.0
2022-09-13 14:50:00,148.88,149.08,148.52,148.86,194839.0,148.88,149.08,148.52,148.86,194839.0
2022-09-13 15:00:00,148.87,149.07,148.61,148.65,128512.0,148.87,149.07,148.61,148.65,128512.0
2022-09-13 15:10:00,148.67,148.79,148.33,148.66,160082.0,148.67,148.79,148.33,148.66,160082.0
2022-09-13 15:20:00,148.65,148.7,147.93,147.94,150816.0,148.65,148.7,147.93,147.94,150816.0
2022-09-13 15:30:00,147.93,148.07,147.48,147.92,243922.0,147.93,148.07,147.48,147.92,243922.0
2022-09-13 15:40:00,147.88,147.9,147.13,147.42,243195.0,147.88,147.9,147.13,147.42,243195.0
2022-09-13 15:50:00,147.4,148.08,147.25,147.33,631119.0,147.4,148.08,147.25,147.33,631119.0
2022-09-14 09:30:00,146.9,147.45,145.05,145.71,334724.0,146.9,147.45,145.05,145.71,334724.0
2022-09-14 09:40:00,145.73,146.5,145.2,145.84,298054.0,145.73,146.5,145.2,145.84,298054.0
2022-09-14 09:50:00,145.88,146.72,145.28,146.72,241763.0,145.88,146.72,145.28,146.72,241763.0
2022-09-14 10:00:00,146.75,146.88,145.6,146.34,183151.0,146.75,146.88,145.6,146.34,183151.0
2022-09-14 10:10:00,146.3,146.67,145.95,145.98,161494.0,146.3,146.67,145.95,145.98,161494.0
2022-09-14 10:20:00,146.03,146.33,144.52,144.55,458315.0,146.03,146.33,144.52,144.55,458315.0
2022-09-14 10:30:00,144.58,145.76,144.3,145.52,171992.0,144.58,145.76,144.3,145.52,171992.0
2022-09-14 10:40:00,145.5,146.13,145.16,145.58,133712.0,145.5,146.13,145.16,145.58,133712.0
2022-09-14 10:50:00,145.6,146.56,145.42,146.38,143732.0,145.6,146.56,145.42,146.38,143732.0
2022-09-14 11:00:00,146.39,146.86,145.96,146.85,104166.0,146.39,146.86,145.96,146.85,104166.0
2022-09-14 11:10:00,146.88,147.24,146.76,146.97,121723.0,146.88,147.24,146.76,146.97,121723.0
2022-09-14 11:20:00,146.99,147.36,146.76,147.07,107963.0,146.99,147.36,146.76,147.07,107963.0
2022-09-14 11:30:00,147.05,147.88,146.9,147.77,167358.0,147.05,147.88,146.9,147.77,167358.0
2022-09-14 11:40:00,147.81,148.18,147.77,147.77,150211.0,147.81,148.18,147.77,147.77,150211.0
2022-09-14 11:50:00,147.8,148.2,147.65,147.78,125068.0,147.8,148.2,147.65,147.78,125068.0
2022-09-14 12:00:00,147.81,148.01,147.52,147.94,132675.0,147.81,148.01,147.52,147.94,132675.0
2022-09-14 12:10:00,147.96,148.62,147.76,148.62,130449.0,147.96,148.62,147.76,148.62,130449.0
2022-09-14 12:20:00,148.6,148.7,148.33,148.52,122596.0,148.6,148.7,148.33,148.52,122596.0
2022-09-14 12:30:00,148.53,148.91,148.38,148.78,82794.0,148.53,148.91,148.38,148.78,82794.0
2022-09-14 12:40:00,148.82,149.05,148.68,148.98,59709.0,148.82,149.05,148.68,148.98,59709.0
2022-09-14 12:50:00,148.97,149.14,148.6,148.89,62632.0,148.97,149.14,148.6,148.89,62632.0
2022-09-14 13:00:00,148.86,149.27,148.86,149.16,78530.0,148.86,149.27,148.86,149.16,78530.0
2022-09-14 13:10:00,149.21,149.66,149.15,149.62,64913.0,149.21,149.66,149.15,149.62,64913.0
2022-09-14 13:20:00,149.62,149.7,149.33,149.59,103270.0,149.62,149.7,149.33,149.59,103270.0
2022-09-14 13:30:00,149.6,149.69,149.05,149.14,129840.0,149.6,149.69,149.05,149.14,129840.0
2022-09-14 13:40:00,149.12,149.24,148.37,148.59,154434.0,149.12,149.24,148.37,148.59,154434.0
2022-09-14 13:50:00,148.57,148.89,148.56,148.7,82842.0,148.57,148.89,148.56,148.7,82842.0
2022-09-14 14:00:00,148.72,148.88,148.2,148.47,117059.0,148.72,148.88,148.2,148.47,117059.0
2022-09-14 14:10:00,148.44,148.74,148.36,148.72,82483.0,148.44,148.74,148.36,148.72,82483.0
2022-09-14 14:20:00,148.71,148.79,148.58,148.68,44114.0,148.71,148.79,148.58,148.68,44114.0
2022-09-14 14:30:00,148.68,149.0,148.61,149.0,52551.0,148.68,149.0,148.61,149.0,52551.0
2022-09-14 14:40:00,148.96,149.1,148.62,149.02,42699.0,148.96,149.1,148.62,149.02,42699.0
2022-09-14 14:50:00,149.01,149.01,148.6,148.78,52886.0,149.01,149.01,148.6,148.78,52886.0
2022-09-14 15:00:00,148.77,149.05,148.68,149.0,43285.0,148.77,149.05,148.68,149.0,43285.0
2022-09-14 15:10:00,148.97,148.99,147.89,148.03,113591.0,148.97,148.99,147.89,148.03,113591.0
2022-09-14 15:20:00,148.04,148.38,147.93,148.3,54731.0,148.04,148.38,147.93,148.3,54731.0
2022-09-14 15:30:00,148.26,148.45,147.9,148.32,83676.0,148.26,148.45,147.9,148.32,83676.0
2022-09-14 15:40:00,148.33,148.86,148.21,148.8,116866.0,148.33,148.86,148.21,148.8,116866.0
2022-09-14 15:50:00,148.8,149.41,148.7,149.25,341990.0,148.8,149.41,148.7,149.25,341990.0
2022-09-15 09:30:00,147.88,148.69,147.28,147.93,281104.0,147.88,148.69,147.28,147.93,281104.0
2022-09-15 09:40:00,147.99,149.69,147.99,149.69,227704.0,147.99,149.69,147.99,149.69,227704.0
2022-09-15 09:50:00,149.71,149.81,149.0,149.66,185602.0,149.71,149.81,149.0,149.66,185602.0
2022-09-15 10:00:00,149.68,150.44,149.62,149.81,156761.0,149.68,150.44,149.62,149.81,156761.0
2022-09-15 10:10:00,149.8,150.85,149.8,150.77,120677.0,149.8,150.85,149.8,150.77,120677.0
2022-09-15 10:20:00,150.75,150.84,149.61,149.66,156225.0,150.75,150.84,149.61,149.66,156225.0
2022-09-15 10:30:00,149.64,150.47,149.57,150.41,87835.0,149.64,150.47,149.57,150.41,87835.0
2022-09-15 10:40:00,150.4,151.08,150.22,150.25,138443.0,150.4,151.08,150.22,150.25,138443.0
2022-09-15 10:50:00,150.15,150.22,149.42,149.97,188680.0,150.15,150.22,149.42,149.97,188680.0
2022-09-15 11:00:00,149.96,150.59,149.74,150.34,84745.0,149.96,150.59,149.74,150.34,84745.0
2022-09-15 11:10:00,150.33,150.67,149.65,150.63,143179.0,150.33,150.67,149.65,150.63,143179.0
2022-09-15 11:20:00,150.65,151.6,150.53,151.16,154642.0,150.65,151.6,150.53,151.16,154642.0
2022-09-15 11:30:00,151.2,151.29,150.53,150.58,98583.0,151.2,151.29,150.53,150.58,98583.0
2022-09-15 11:40:00,150.49,150.79,150.42,150.49,80139.0,150.49,150.79,150.42,150.49,80139.0
2022-09-15 11:50:00,150.52,150.52,149.68,149.88,86251.0,150.52,150.52,149.68,149.88,86251.0
2022-09-15 12:00:00,149.87,150.02,149.24,149.25,76357.0,149.87,150.02,149.24,149.25,76357.0
2022-09-15 12:10:00,149.27,149.33,148.76,149.12,108569.0,149.27,149.33,148.76,149.12,108569.0
2022-09-15 12:20:00,149.11,149.11,147.81,147.84,304691.0,149.11,149.11,147.81,147.84,304691.0
2022-09-15 12:30:00,147.84,148.91,147.79,148.86,149741.0,147.84,148.91,147.79,148.86,149741.0
2022-09-15 12:40:00,148.88,149.19,148.66,148.74,102836.0,148.88,149.19,148.66,148.74,102836.0
2022-09-15 12:50:00,148.75,149.15,148.4,149.15,98623.0,148.75,149.15,148.4,149.15,98623.0
2022-09-15 13:00:00,149.14,150.64,149.12,150.27,253473.0,149.14,150.64,149.12,150.27,253473.0
2022-09-15 13:10:00,150.27,151.2,149.88,151.13,213952.0,150.27,151.2,149.88,151.13,213952.0
2022-09-15 13:20:00,151.16,153.35,151.13,152.4,749623.0,151.16,153.35,151.13,152.4,749623.0
2022-09-15 13:30:00,152.45,152.9,151.9,152.69,266167.0,152.45,152.9,151.9,152.69,266167.0
2022-09-15 13:40:00,152.65,153.45,152.47,152.69,289229.0,152.65,153.45,152.47,152.69,289229.0
2022-09-15 13:50:00,152.65,152.79,152.33,152.4,169013.0,152.65,152.79,152.33,152.4,169013.0
2022-09-15 14:00:00,152.41,152.41,151.55,151.72,132665.0,152.41,152.41,151.55,151.72,132665.0
2022-09-15 14:10:00,151.73,152.44,151.6,152.24,111380.0,151.73,152.44,151.6,152.24,111380.0
2022-09-15 14:20:00,152.2,152.22,151.98,152.18,42851.0,152.2,152.22,151.98,152.18,42851.0
2022-09-15 14:30:00,152.18,152.33,151.71,151.88,82123.0,152.18,152.33,151.71,151.88,82123.0
2022-09-15 14:40:00,151.88,151.89,151.11,151.12,98935.0,151.88,151.89,151.11,151.12,98935.0
2022-09-15 14:50:00,151.1,151.49,151.03,151.14,84776.0,151.1,151.49,151.03,151.14,84776.0
2022-09-15 15:00:00,151.16,151.17,150.63,150.65,60603.0,151.16,151.17,150.63,150.65,60603.0
2022-09-15 15:10:00,150.64,150.64,149.7,149.73,114074.0,150.64,150.64,149.7,149.73,114074.0
2022-09-15 15:20:00,149.77,149.97,149.48,149.62,133361.0,149.77,149.97,149.48,149.62,133361.0
2022-09-15 15:30:00,149.62,149.83,149.32,149.63,127925.0,149.62,149.83,149.32,149.63,127925.0
2022-09-15 15:40:00,149.61,149.66,149.24,149.49,150438.0,149.61,149.66,149.24,149.49,150438.0
2022-09-15 15:50:00,149.48,150.2,149.33,149.89,446242.0,149.48,150.2,149.33,149.89,446242.0
2022-09-16 09:30:00,145.23,145.63,142.13,143.6,1379745.0,145.23,145.63,142.13,143.6,1379745.0
2022-09-16 09:40:00,143.65,143.77,142.7,143.02,272012.0,143.65,143.77,142.7,143.02,272012.0
2022-09-16 09:50:00,143.02,143.87,141.35,141.7,412275.0,143.02,143.87,141.35,141.7,412275.0
2022-09-16 10:00:00,141.7,143.89,141.59,142.48,355329.0,141.7,143.89,141.59,142.48,355329.0
2022-09-16 10:10:00,142.41,144.16,142.41,143.66,244556.0,142.41,144.16,142.41,143.66,244556.0
2022-09-16 10:20:00,143.62,144.4,143.61,143.87,191138.0,143.62,144.4,143.61,143.87,191138.0
2022-09-16 10:30:00,143.92,144.98,143.9,144.81,154488.0,143.92,144.98,143.9,144.81,154488.0
2022-09-16 10:40:00,144.81,144.9,143.65,143.73,161513.0,144.81,144.9,143.65,143.73,161513.0
2022-09-16 10:50:00,143.71,144.63,143.67,143.72,119935.0,143.71,144.63,143.67,143.72,119935.0
2022-09-16 11:00:00,143.75,143.96,143.12,143.18,117337.0,143.75,143.96,143.12,143.18,117337.0
2022-09-16 11:10:00,143.09,143.38,142.77,143.18,145761.0,143.09,143.38,142.77,143.18,145761.0
2022-09-16 11:20:00,143.16,143.16,142.66,142.9,86864.0,143.16,143.16,142.66,142.9,86864.0
2022-09-16 11:30:00,142.86,143.31,142.82,142.98,81353.0,142.86,143.31,142.82,142.98,81353.0
2022-09-16 11:40:00,142.98,143.14,142.7,143.01,67977.0,142.98,143.14,142.7,143.01,67977.0
2022-09-16 11:50:00,143.01,143.61,143.01,143.61,73278.0,143.01,143.61,143.01,143.61,73278.0
2022-09-16 12:00:00,143.68,143.89,143.55,143.69,93099.0,143.68,143.89,143.55,143.69,93099.0
2022-09-16 12:10:00,143.7,144.02,143.68,143.81,90347.0,143.7,144.02,143.68,143.81,90347.0
2022-09-16 12:20:00,143.81,143.84,142.88,142.95,91821.0,143.81,143.84,142.88,142.95,91821.0
2022-09-16 12:30:00,142.92,143.1,142.68,142.7,66087.0,142.92,143.1,142.68,142.7,66087.0
2022-09-16 12:40:00,142.73,143.68,142.73,143.62,62309.0,142.73,143.68,142.73,143.62,62309.0
2022-09-16 12:50:00,143.63,143.85,143.5,143.78,71220.0,143.63,143.85,143.5,143.78,71220.0
2022-09-16 13:00:00,143.78,144.12,143.34,143.59,96587.0,143.78,144.12,143.34,143.59,96587.0
2022-09-16 13:10:00,143.55,143.73,143.25,143.57,67914.0,143.55,143.73,143.25,143.57,67914.0
2022-09-16 13:20:00,143.54,143.58,143.0,143.18,81576.0,143.54,143.58,143.0,143.18,81576.0
2022-09-16 13:30:00,143.12,143.58,142.74,143.48,97633.0,143.12,143.58,142.74,143.48,97633.0
2022-09-16 13:40:00,143.48,143.48,142.9,142.97,54399.0,143.48,143.48,142.9,142.97,54399.0
2022-09-16 13:50:00,142.99,143.32,142.92,143.25,70547.0,142.99,143.32,142.92,143.25,70547.0
2022-09-16 14:00:00,143.2,143.3,142.91,143.2,68193.0,143.2,143.3,142.91,143.2,68193.0
2022-09-16 14:10:00,143.2,143.35,142.81,142.97,56156.0,143.2,143.35,142.81,142.97,56156.0
2022-09-16 14:20:00,142.97,143.48,142.76,143.43,111876.0,142.97,143.48,142.76,143.43,111876.0
2022-09-16 14:30:00,143.43,143.63,143.08,143.55,112379.0,143.43,143.63,143.08,143.55,112379.0
2022-09-16 14:40:00,143.53,143.78,143.32,143.6,78700.0,143.53,143.78,143.32,143.6,78700.0
2022-09-16 14:50:00,143.57,144.11,143.43,143.89,107652.0,143.57,144.11,143.43,143.89,107652.0
2022-09-16 15:00:00,143.85,144.53,143.81,144.44,91273.0,143.85,144.53,143.81,144.44,91273.0
2022-09-16 15:10:00,144.42,144.42,143.67,143.8,99820.0,144.42,144.42,143.67,143.8,99820.0
2022-09-16 15:20:00,143.81,144.31,143.52,143.68,97669.0,143.81,144.31,143.52,143.68,97669.0
2022-09-16 15:30:00,143.65,144.35,143.32,144.34,111910.0,143.65,144.35,143.32,144.34,111910.0
2022-09-16 15:40:00,144.35,144.86,144.35,144.76,165000.0,144.35,144.86,144.35,144.76,165000.0
2022-09-16 15:50:00,144.75,144.91,144.29,144.36,412669.0,144.75,144.91,144.29,144.36,412669.0
2022-09-19 09:30:00,142.62,144.57,142.35,144.13,299465.0,142.62,144.57,142.35,144.13,299465.0
2022-09-19 09:40:00,144.13,144.93,144.05,144.45,207819.0,144.13,144.93,144.05,144.45,207819.0
2022-09-19 09:50:00,144.38,145.17,144.38,144.84,272900.0,144.38,145.17,144.38,144.84,272900.0
2022-09-19 10:00:00,144.78,145.17,144.15,144.68,126644.0,144.78,145.17,144.15,144.68,126644.0
2022-09-19 10:10:00,144.67,145.9,144.57,145.43,128517.0,144.67,145.9,144.57,145.43,128517.0
2022-09-19 10:20:00,145.34,146.17,145.0,146.05,113835.0,145.34,146.17,145.0,146.05,113835.0
2022-09-19 10:30:00,146.14,146.99,145.68,146.44,147892.0,146.14,146.99,145.68,146.44,147892.0
2022-09-19 10:40:00,146.39,146.8,146.38,146.55,65375.0,146.39,146.8,146.38,146.55,65375.0
2022-09-19 10:50:00,146.49,146.51,145.77,145.8,74561.0,146.49,146.51,145.77,145.8,74561.0
2022-09-19 11:00:00,145.84,146.28,145.79,146.0,76005.0,145.84,146.28,145.79,146.0,76005.0
2022-09-19 11:10:00,146.06,146.37,145.8,146.02,52526.0,146.06,146.37,145.8,146.02,52526.0
2022-09-19 11:20:00,146.01,146.03,145.14,145.15,84043.0,146.01,146.03,145.14,145.15,84043.0
2022-09-19 11:30:00,145.08,145.19,144.67,144.89,93129.0,145.08,145.19,144.67,144.89,93129.0
2022-09-19 11:40:00,144.76,144.91,144.6,144.88,86312.0,144.76,144.91,144.6,144.88,86312.0
2022-09-19 11:50:00,144.87,145.14,144.51,144.61,78745.0,144.87,145.14,144.51,144.61,78745.0
2022-09-19 12:00:00,144.64,144.76,143.78,144.61,130134.0,144.64,144.76,143.78,144.61,130134.0
2022-09-19 12:10:00,144.61,144.86,144.36,144.66,96133.0,144.61,144.86,144.36,144.66,96133.0
2022-09-19 12:20:00,144.69,144.83,144.28,144.46,38127.0,144.69,144.83,144.28,144.46,38127.0
2022-09-19 12:30:00,144.45,144.9,144.3,144.71,46036.0,144.45,144.9,144.3,144.71,46036.0
2022-09-19 12:40:00,144.71,144.81,144.55,144.71,34859.0,144.71,144.81,144.55,144.71,34859.0
2022-09-19 12:50:00,144.73,145.19,144.73,145.08,39084.0,144.73,145.19,144.73,145.08,39084.0
2022-09-19 13:00:00,145.15,145.23,144.8,144.85,40056.0,145.15,145.23,144.8,144.85,40056.0
2022-09-19 13:10:00,144.87,144.87,144.26,144.41,35538.0,144.87,144.87,144.26,144.41,35538.0
2022-09-19 13:20:00,144.44,144.86,144.39,144.84,46223.0,144.44,144.86,144.39,144.84,46223.0
2022-09-19 13:30:00,144.84,144.89,144.22,144.43,63191.0,144.84,144.89,144.22,144.43,63191.0
2022-09-19 13:40:00,144.43,144.56,144.28,144.28,47819.0,144.43,144.56,144.28,144.28,47819.0
2022-09-19 13:50:00,144.25,144.33,144.05,144.16,59841.0,144.25,144.33,144.05,144.16,59841.0
2022-09-19 14:00:00,144.09,144.37,144.01,144.31,60792.0,144.09,144.37,144.01,144.31,60792.0
2022-09-19 14:10:00,144.29,144.35,144.03,144.12,54480.0,144.29,144.35,144.03,144.12,54480.0
2022-09-19 14:20:00,144.14,144.27,143.69,143.9,59088.0,144.14,144.27,143.69,143.9,59088.0
2022-09-19 14:30:00,143.92,144.22,143.84,144.09,38781.0,143.92,144.22,143.84,144.09,38781.0
2022-09-19 14:40:00,144.08,144.09,143.69,143.77,39056.0,144.08,144.09,143.69,143.77,39056.0
2022-09-19 14:50:00,143.75,144.09,143.75,144.0,61583.0,143.75,144.09,143.75,144.0,61583.0
2022-09-19 15:00:00,144.01,144.54,143.98,144.31,117915.0,144.01,144.54,143.98,144.31,117915.0
2022-09-19 15:10:00,144.28,144.84,144.27,144.49,137244.0,144.28,144.84,144.27,144.49,137244.0
2022-09-19 15:20:00,144.46,144.92,144.4,144.74,64414.0,144.46,144.92,144.4,144.74,64414.0
2022-09-19 15:30:00,144.72,144.97,144.64,144.87,99302.0,144.72,144.97,144.64,144.87,99302.0
2022-09-19 15:40:00,144.85,145.05,144.77,144.79,82734.0,144.85,145.05,144.77,144.79,82734.0
2022-09-19 15:50:00,144.82,145.0,144.6,144.89,211227.0,144.82,145.0,144.6,144.89,211227.0
2022-09-20 09:30:00,145.26,145.89,144.38,144.75,373065.0,145.26,145.89,144.38,144.75,373065.0
2022-09-20 09:40:00,144.76,145.06,143.9,144.5,185967.0,144.76,145.06,143.9,144.5,185967.0
2022-09-20 09:50:00,144.47,144.87,144.01,144.63,165482.0,144.47,144.87,144.01,144.63,165482.0
2022-09-20 10:00:00,144.63,145.97,144.57,145.81,262648.0,144.63,145.97,144.57,145.81,262648.0
2022-09-20 10:10:00,145.9,146.4,145.67,145.91,256237.0,145.9,146.4,145.67,145.91,256237.0
2022-09-20 10:20:00,145.86,146.24,145.71,146.13,96141.0,145.86,146.24,145.71,146.13,96141.0
2022-09-20 10:30:00,146.18,146.19,145.0,145.19,131623.0,146.18,146.19,145.0,145.19,131623.0
2022-09-20 10:40:00,145.16,145.82,145.16,145.62,94880.0,145.16,145.82,145.16,145.62,94880.0
2022-09-20 10:50:00,145.56,145.99,145.33,145.86,68674.0,145.56,145.99,145.33,145.86,68674.0
2022-09-20 11:00:00,145.8,146.54,145.11,146.43,240336.0,145.8,146.54,145.11,146.43,240336.0
2022-09-20 11:10:00,146.36,146.78,146.34,146.46,87881.0,146.36,146.78,146.34,146.46,87881.0
2022-09-20 11:20:00,146.36,146.84,146.08,146.61,129480.0,146.36,146.84,146.08,146.61,129480.0
2022-09-20 11:30:00,146.64,146.73,146.14,146.15,61753.0,146.64,146.73,146.14,146.15,61753.0
2022-09-20 11:40:00,146.11,146.47,145.83,146.43,81028.0,146.11,146.47,145.83,146.43,81028.0
2022-09-20 11:50:00,146.45,147.08,146.3,146.99,116572.0,146.45,147.08,146.3,146.99,116572.0
2022-09-20 12:00:00,146.99,147.59,146.9,147.41,130085.0,146.99,147.59,146.9,147.41,130085.0
2022-09-20 12:10:00,147.43,147.67,147.3,147.49,85037.0,147.43,147.67,147.3,147.49,85037.0
2022-09-20 12:20:00,147.49,147.63,147.06,147.07,67352.0,147.49,147.63,147.06,147.07,67352.0
2022-09-20 12:30:00,147.01,147.16,146.77,147.09,120551.0,147.01,147.16,146.77,147.09,120551.0
2022-09-20 12:40:00,147.11,147.17,146.68,146.81,67313.0,147.11,147.17,146.68,146.81,67313.0
2022-09-20 12:50:00,146.81,146.87,146.45,146.69,58635.0,146.81,146.87,146.45,146.69,58635.0
2022-09-20 13:00:00,146.7,146.74,145.97,146.11,76420.0,146.7,146.74,145.97,146.11,76420.0
2022-09-20 13:10:00,146.06,146.1,145.75,145.84,79358.0,146.06,146.1,145.75,145.84,79358.0
2022-09-20 13:20:00,145.84,146.11,145.68,145.78,82004.0,145.84,146.11,145.68,145.78,82004.0
2022-09-20 13:30:00,145.71,145.73,145.25,145.41,87159.0,145.71,145.73,145.25,145.41,87159.0
2022-09-20 13:40:00,145.4,145.93,145.3,145.64,68920.0,145.4,145.93,145.3,145.64,68920.0
2022-09-20 13:50:00,145.59,145.7,145.21,145.32,74722.0,145.59,145.7,145.21,145.32,74722.0
2022-09-20 14:00:00,145.32,145.67,145.25,145.63,66119.0,145.32,145.67,145.25,145.63,66119.0
2022-09-20 14:10:00,145.6,145.67,145.27,145.65,35614.0,145.6,145.67,145.27,145.65,35614.0
2022-09-20 14:20:00,145.62,145.96,145.54,145.79,78646.0,145.62,145.96,145.54,145.79,78646.0
2022-09-20 14:30:00,145.75,145.79,145.39,145.5,47370.0,145.75,145.79,145.39,145.5,47370.0
2022-09-20 14:40:00,145.47,146.3,145.23,146.05,103733.0,145.47,146.3,145.23,146.05,103733.0
2022-09-20 14:50:00,146.08,146.26,145.82,146.06,79535.0,146.08,146.26,145.82,146.06,79535.0
2022-09-20 15:00:00,146.03,146.31,145.72,145.8,75324.0,146.03,146.31,145.72,145.8,75324.0
2022-09-20 15:10:00,145.83,146.12,145.79,146.11,56536.0,145.83,146.12,145.79,146.11,56536.0
2022-09-20 15:20:00,146.15,146.41,146.11,146.16,62057.0,146.15,146.41,146.11,146.16,62057.0
2022-09-20 15:30:00,146.13,146.61,145.87,146.59,70232.0,146.13,146.61,145.87,146.59,70232.0
2022-09-20 15:40:00,146.57,146.71,146.32,146.42,106264.0,146.57,146.71,146.32,146.42,106264.0
2022-09-20 15:50:00,146.41,146.53,145.78,145.95,227492.0,146.41,146.53,145.78,145.95,227492.0
2022-09-21 09:30:00,146.77,147.25,145.57,146.68,301048.0,146.77,147.25,145.57,146.68,301048.0
2022-09-21 09:40:00,146.71,147.52,146.5,147.46,262222.0,146.71,147.52,146.5,147.46,262222.0
2022-09-21 09:50:00,147.45,147.65,146.88,147.03,224648.0,147.45,147.65,146.88,147.03,224648.0
2022-09-21 10:00:00,147.06,147.5,146.37,146.79,137266.0,147.06,147.5,146.37,146.79,137266.0
2022-09-21 10:10:00,146.72,147.11,146.41,147.1,161083.0,146.72,147.11,146.41,147.1,161083.0
2022-09-21 10:20:00,147.12,147.97,146.96,147.94,123552.0,147.12,147.97,146.96,147.94,123552.0
2022-09-21 10:30:00,147.97,148.16,147.5,147.88,159545.0,147.97,148.16,147.5,147.88,159545.0
2022-09-21 10:40:00,147.89,148.1,147.2,147.33,109126.0,147.89,148.1,147.2,147.33,109126.0
2022-09-21 10:50:00,147.3,147.62,147.12,147.57,97595.0,147.3,147.62,147.12,147.57,97595.0
2022-09-21 11:00:00,147.63,147.9,147.33,147.49,43421.0,147.63,147.9,147.33,147.49,43421.0
2022-09-21 11:10:00,147.44,148.18,147.4,147.89,49032.0,147.44,148.18,147.4,147.89,49032.0
2022-09-21 11:20:00,147.95,148.15,147.87,147.99,46094.0,147.95,148.15,147.87,147.99,46094.0
2022-09-21 11:30:00,147.92,148.13,147.81,148.06,43769.0,147.92,148.13,147.81,148.06,43769.0
2022-09-21 11:40:00,148.03,148.09,147.75,147.76,32677.0,148.03,148.09,147.75,147.76,32677.0
2022-09-21 11:50:00,147.72,147.95,147.62,147.93,29658.0,147.72,147.95,147.62,147.93,29658.0
2022-09-21 12:00:00,147.95,148.16,147.7,147.94,44345.0,147.95,148.16,147.7,147.94,44345.0
2022-09-21 12:10:00,147.97,148.26,147.93,148.14,55267.0,147.97,148.26,147.93,148.14,55267.0
2022-09-21 12:20:00,148.16,148.18,147.69,147.84,29082.0,148.16,148.18,147.69,147.84,29082.0
2022-09-21 12:30:00,147.82,148.1,147.78,147.97,30470.0,147.82,148.1,147.78,147.97,30470.0
2022-09-21 12:40:00,147.97,147.97,147.8,147.91,26570.0,147.97,147.97,147.8,147.91,26570.0
2022-09-21 12:50:00,147.93,147.94,147.31,147.41,44867.0,147.93,147.94,147.31,147.41,44867.0
2022-09-21 13:00:00,147.38,147.56,147.26,147.39,33711.0,147.38,147.56,147.26,147.39,33711.0
2022-09-21 13:10:00,147.46,147.46,147.03,147.14,23550.0,147.46,147.46,147.03,147.14,23550.0
2022-09-21 13:20:00,147.11,147.23,146.98,147.2,43266.0,147.11,147.23,146.98,147.2,43266.0
2022-09-21 13:30:00,147.17,147.34,147.1,147.25,33510.0,147.17,147.34,147.1,147.25,33510.0
2022-09-21 13:40:00,147.22,147.5,147.22,147.39,27893.0,147.22,147.5,147.22,147.39,27893.0
2022-09-21 13:50:00,147.42,147.93,147.38,147.65,52479.0,147.42,147.93,147.38,147.65,52479.0
2022-09-21 14:00:00,147.66,147.75,145.1,146.14,215054.0,147.66,147.75,145.1,146.14,215054.0
2022-09-21 14:10:00,146.19,146.4,144.93,145.33,121905.0,146.19,146.4,144.93,145.33,121905.0
2022-09-21 14:20:00,145.46,146.18,145.24,145.6,83597.0,145.46,146.18,145.24,145.6,83597.0
2022-09-21 14:30:00,145.55,147.82,145.15,147.5,173875.0,145.55,147.82,145.15,147.5,173875.0
2022-09-21 14:40:00,147.46,149.87,147.08,148.61,259203.0,147.46,149.87,147.08,148.61,259203.0
2022-09-21 14:50:00,148.68,149.48,148.01,148.84,133749.0,148.68,149.48,148.01,148.84,133749.0
2022-09-21 15:00:00,149.08,149.24,147.76,147.76,75885.0,149.08,149.24,147.76,147.76,75885.0
2022-09-21 15:10:00,147.73,148.17,146.31,147.33,72678.0,147.73,148.17,146.31,147.33,72678.0
2022-09-21 15:20:00,147.38,147.38,146.0,146.03,120435.0,147.38,147.38,146.0,146.03,120435.0
2022-09-21 15:30:00,146.01,146.02,144.18,144.34,257617.0,146.01,146.02,144.18,144.34,257617.0
2022-09-21 15:40:00,144.32,144.65,143.55,143.78,243297.0,144.32,144.65,143.55,143.78,243297.0
2022-09-21 15:50:00,143.79,144.08,143.21,143.24,335627.0,143.79,144.08,143.21,143.24,335627.0
2022-09-22 09:30:00,143.13,143.7,141.3,141.38,308894.0,143.13,143.7,141.3,141.38,308894.0
2022-09-22 09:40:00,141.39,141.62,139.54,139.64,358059.0,141.39,141.62,139.54,139.64,358059.0
2022-09-22 09:50:00,139.61,139.65,138.29,138.81,337266.0,139.61,139.65,138.29,138.81,337266.0
2022-09-22 10:00:00,138.8,139.69,138.7,139.41,174928.0,138.8,139.69,138.7,139.41,174928.0
2022-09-22 10:10:00,139.41,140.21,138.85,139.47,168240.0,139.41,140.21,138.85,139.47,168240.0
2022-09-22 10:20:00,139.4,139.95,139.25,139.72,87123.0,139.4,139.95,139.25,139.72,87123.0
2022-09-22 10:30:00,139.77,140.44,139.44,140.16,99000.0,139.77,140.44,139.44,140.16,99000.0
2022-09-22 10:40:00,140.12,140.12,139.22,139.64,133519.0,140.12,140.12,139.22,139.64,133519.0
2022-09-22 10:50:00,139.61,139.78,139.12,139.23,83383.0,139.61,139.78,139.12,139.23,83383.0
2022-09-22 11:00:00,139.2,139.5,138.77,139.4,126978.0,139.2,139.5,138.77,139.4,126978.0
2022-09-22 11:10:00,139.35,139.35,138.78,139.03,81439.0,139.35,139.35,138.78,139.03,81439.0
2022-09-22 11:20:00,139.06,139.82,138.8,139.65,68057.0,139.06,139.82,138.8,139.65,68057.0
2022-09-22 11:30:00,139.67,140.36,139.54,139.99,88628.0,139.67,140.36,139.54,139.99,88628.0
2022-09-22 11:40:00,139.96,140.37,139.61,140.17,80290.0,139.96,140.37,139.61,140.17,80290.0
2022-09-22 11:50:00,140.19,140.37,139.26,139.34,77295.0,140.19,140.37,139.26,139.34,77295.0
2022-09-22 12:00:00,139.27,139.87,139.23,139.52,54285.0,139.27,139.87,139.23,139.52,54285.0
2022-09-22 12:10:00,139.53,139.53,139.03,139.36,70501.0,139.53,139.53,139.03,139.36,70501.0
2022-09-22 12:20:00,139.33,139.63,138.91,139.16,83477.0,139.33,139.63,138.91,139.16,83477.0
2022-09-22 12:30:00,139.15,139.4,139.0,139.27,62405.0,139.15,139.4,139.0,139.27,62405.0
2022-09-22 12:40:00,139.23,139.51,139.06,139.21,57075.0,139.23,139.51,139.06,139.21,57075.0
2022-09-22 12:50:00,139.21,139.64,139.13,139.2,71412.0,139.21,139.64,139.13,139.2,71412.0
2022-09-22 13:00:00,139.19,139.41,138.86,138.92,55134.0,139.19,139.41,138.86,138.92,55134.0
2022-09-22 13:10:00,138.95,139.13,138.75,138.98,67225.0,138.95,139.13,138.75,138.98,67225.0
2022-09-22 13:20:00,138.94,139.19,138.86,139.19,49924.0,138.94,139.19,138.86,139.19,49924.0
2022-09-22 13:30:00,139.17,139.38,139.07,139.23,73854.0,139.17,139.38,139.07,139.23,73854.0
2022-09-22 13:40:00,139.11,139.17,138.87,139.0,62859.0,139.11,139.17,138.87,139.0,62859.0
2022-09-22 13:50:00,138.97,139.29,138.89,139.19,87997.0,138.97,139.29,138.89,139.19,87997.0
2022-09-22 14:00:00,139.17,139.24,138.67,138.74,73720.0,139.17,139.24,138.67,138.74,73720.0
2022-09-22 14:10:00,138.72,138.98,138.68,138.74,61847.0,138.72,138.98,138.68,138.74,61847.0
2022-09-22 14:20:00,138.75,138.8,138.42,138.72,76220.0,138.75,138.8,138.42,138.72,76220.0
2022-09-22 14:30:00,138.72,139.06,138.59,138.95,51637.0,138.72,139.06,138.59,138.95,51637.0
2022-09-22 14:40:00,138.97,139.01,138.45,138.55,57804.0,138.97,139.01,138.45,138.55,57804.0
2022-09-22 14:50:00,138.59,139.23,138.58,139.1,86226.0,138.59,139.23,138.58,139.1,86226.0
2022-09-22 15:00:00,139.15,139.62,139.15,139.45,126951.0,139.15,139.62,139.15,139.45,126951.0
2022-09-22 15:10:00,139.5,139.94,139.44,139.6,94216.0,139.5,139.94,139.44,139.6,94216.0
2022-09-22 15:20:00,139.62,139.65,139.06,139.49,95755.0,139.62,139.65,139.06,139.49,95755.0
2022-09-22 15:30:00,139.5,139.79,139.45,139.53,99471.0,139.5,139.79,139.45,139.53,99471.0
2022-09-22 15:40:00,139.53,140.01,139.32,139.98,188457.0,139.53,140.01,139.32,139.98,188457.0
2022-09-22 15:50:00,139.97,139.98,138.6,138.67,354856.0,139.97,139.98,138.6,138.67,354856.0
2022-09-23 09:30:00,135.65,136.19,134.83,135.15,393434.0,135.65,136.19,134.83,135.15,393434.0
2022-09-23 09:40:00,135.06,135.45,134.18,134.35,247255.0,135.06,135.45,134.18,134.35,247255.0
2022-09-23 09:50:00,134.3,134.59,133.08,133.2,244109.0,134.3,134.59,133.08,133.2,244109.0
2022-09-23 10:00:00,133.14,133.34,132.46,133.14,354585.0,133.14,133.34,132.46,133.14,354585.0
2022-09-23 10:10:00,133.17,133.3,132.61,133.0,255683.0,133.17,133.3,132.61,133.0,255683.0
2022-09-23 10:20:00,133.02,133.25,132.56,133.24,165074.0,133.02,133.25,132.56,133.24,165074.0
2022-09-23 10:30:00,133.24,133.32,131.89,132.19,291030.0,133.24,133.32,131.89,132.19,291030.0
2022-09-23 10:40:00,132.15,132.59,132.01,132.15,148074.0,132.15,132.59,132.01,132.15,148074.0
2022-09-23 10:50:00,132.11,132.16,131.4,131.62,207110.0,132.11,132.16,131.4,131.62,207110.0
2022-09-23 11:00:00,131.58,132.11,131.34,132.06,150219.0,131.58,132.11,131.34,132.06,150219.0
2022-09-23 11:10:00,132.02,132.16,131.63,131.99,150169.0,132.02,132.16,131.63,131.99,150169.0
2022-09-23 11:20:00,131.99,132.27,131.64,131.74,179990.0,131.99,132.27,131.64,131.74,179990.0
2022-09-23 11:30:00,131.76,132.2,131.47,131.53,163058.0,131.76,132.2,131.47,131.53,163058.0
2022-09-23 11:40:00,131.53,131.55,130.72,130.9,205759.0,131.53,131.55,130.72,130.9,205759.0
2022-09-23 11:50:00,130.9,131.0,130.69,130.87,135075.0,130.9,131.0,130.69,130.87,135075.0
2022-09-23 12:00:00,130.81,130.93,130.32,130.61,166691.0,130.81,130.93,130.32,130.61,166691.0
2022-09-23 12:10:00,130.61,130.71,130.42,130.64,134850.0,130.61,130.71,130.42,130.64,134850.0
2022-09-23 12:20:00,130.65,130.66,130.2,130.22,122519.0,130.65,130.66,130.2,130.22,122519.0
2022-09-23 12:30:00,130.23,130.4,130.08,130.26,156852.0,130.23,130.4,130.08,130.26,156852.0
2022-09-23 12:40:00,130.22,130.47,129.89,130.47,190531.0,130.22,130.47,129.89,130.47,190531.0
2022-09-23 12:50:00,130.45,130.98,130.44,130.93,111064.0,130.45,130.98,130.44,130.93,111064.0
2022-09-23 13:00:00,130.9,131.24,130.73,130.97,97983.0,130.9,131.24,130.73,130.97,97983.0
2022-09-23 13:10:00,130.96,131.15,130.68,131.11,69287.0,130.96,131.15,130.68,131.11,69287.0
2022-09-23 13:20:00,131.06,131.21,130.34,130.4,89401.0,131.06,131.21,130.34,130.4,89401.0
2022-09-23 13:30:00,130.38,130.8,130.37,130.52,70833.0,130.38,130.8,130.37,130.52,70833.0
2022-09-23 13:40:00,130.51,130.91,130.31,130.73,70164.0,130.51,130.91,130.31,130.73,70164.0
2022-09-23 13:50:00,130.72,130.89,130.44,130.76,44032.0,130.72,130.89,130.44,130.76,44032.0
2022-09-23 14:00:00,130.73,130.85,130.43,130.5,72885.0,130.73,130.85,130.43,130.5,72885.0
2022-09-23 14:10:00,130.45,130.55,130.05,130.15,84093.0,130.45,130.55,130.05,130.15,84093.0
2022-09-23 14:20:00,130.18,130.58,130.05,130.47,85959.0,130.18,130.58,130.05,130.47,85959.0
2022-09-23 14:30:00,130.46,130.49,130.1,130.16,87048.0,130.46,130.49,130.1,130.16,87048.0
2022-09-23 14:40:00,130.11,130.28,129.96,130.19,71676.0,130.11,130.28,129.96,130.19,71676.0
2022-09-23 14:50:00,130.17,130.22,129.5,129.63,123812.0,130.17,130.22,129.5,129.63,123812.0
2022-09-23 15:00:00,129.63,130.96,129.6,130.75,135892.0,129.63,130.96,129.6,130.75,135892.0
2022-09-23 15:10:00,130.77,130.89,130.4,130.68,101679.0,130.77,130.89,130.4,130.68,101679.0
2022-09-23 15:20:00,130.64,131.04,130.52,131.03,107333.0,130.64,131.04,130.52,131.03,107333.0
2022-09-23 15:30:00,131.03,131.31,130.67,131.19,159361.0,131.03,131.31,130.67,131.19,159361.0
2022-09-23 15:40:00,131.16,131.59,130.99,131.12,195515.0,131.16,131.59,130.99,131.12,195515.0
2022-09-23 15:50:00,131.13,131.34,130.8,131.28,474640.0,131.13,131.34,130.8,131.28,474640.0
2022-09-26 09:30:00,129.77,132.45,129.16,131.59,431821.0,129.77,132.45,129.16,131.59,431821.0
2022-09-26 09:40:00,131.56,132.0,129.85,130.26,261528.0,131.56,132.0,129.85,130.26,261528.0
2022-09-26 09:50:00,130.29,131.6,130.07,131.25,267774.0,130.29,131.6,130.07,131.25,267774.0
2022-09-26 10:00:00,131.32,131.32,129.94,130.05,157124.0,131.32,131.32,129.94,130.05,157124.0
2022-09-26 10:10:00,129.91,130.96,129.55,130.64,206018.0,129.91,130.96,129.55,130.64,206018.0
2022-09-26 10:20:00,130.69,130.88,130.18,130.5,136579.0,130.69,130.88,130.18,130.5,136579.0
2022-09-26 10:30:00,130.49,130.57,129.57,130.09,113502.0,130.49,130.57,129.57,130.09,113502.0
2022-09-26 10:40:00,130.12,130.18,129.07,129.33,124339.0,130.12,130.18,129.07,129.33,124339.0
2022-09-26 10:50:00,129.3,129.7,128.87,129.53,139155.0,129.3,129.7,128.87,129.53,139155.0
2022-09-26 11:00:00,129.48,129.6,128.25,128.28,120536.0,129.48,129.6,128.25,128.28,120536.0
2022-09-26 11:10:00,128.28,128.52,127.95,128.0,136041.0,128.28,128.52,127.95,128.0,136041.0
2022-09-26 11:20:00,127.98,128.37,127.73,127.8,90996.0,127.98,128.37,127.73,127.8,90996.0
2022-09-26 11:30:00,127.76,128.38,127.76,127.93,105860.0,127.76,128.38,127.76,127.93,105860.0
2022-09-26 11:40:00,127.94,128.43,127.36,127.52,113468.0,127.94,128.43,127.36,127.52,113468.0
2022-09-26 11:50:00,127.5,128.16,127.43,128.02,64467.0,127.5,128.16,127.43,128.02,64467.0
2022-09-26 12:00:00,128.06,128.07,127.44,127.6,80505.0,128.06,128.07,127.44,127.6,80505.0
2022-09-26 12:10:00,127.6,128.19,127.56,128.03,54320.0,127.6,128.19,127.56,128.03,54320.0
2022-09-26 12:20:00,128.04,128.06,127.39,127.5,87837.0,128.04,128.06,127.39,127.5,87837.0
2022-09-26 12:30:00,127.48,127.54,127.04,127.32,79255.0,127.48,127.54,127.04,127.32,79255.0
2022-09-26 12:40:00,127.29,127.65,127.11,127.6,81030.0,127.29,127.65,127.11,127.6,81030.0
2022-09-26 12:50:00,127.58,128.2,127.58,128.02,89199.0,127.58,128.2,127.58,128.02,89199.0
2022-09-26 13:00:00,128.07,128.1,127.36,127.56,94071.0,128.07,128.1,127.36,127.56,94071.0
2022-09-26 13:10:00,127.56,127.6,127.17,127.43,107517.0,127.56,127.6,127.17,127.43,107517.0
2022-09-26 13:20:00,127.34,127.52,126.92,127.37,149723.0,127.34,127.52,126.92,127.37,149723.0
2022-09-26 13:30:00,127.32,127.82,127.32,127.64,94645.0,127.32,127.82,127.32,127.64,94645.0
2022-09-26 13:40:00,127.63,127.75,127.36,127.45,64627.0,127.63,127.75,127.36,127.45,64627.0
2022-09-26 13:50:00,127.44,127.82,127.19,127.27,52851.0,127.44,127.82,127.19,127.27,52851.0
2022-09-26 14:00:00,127.23,127.78,127.12,127.66,73725.0,127.23,127.78,127.12,127.66,73725.0
2022-09-26 14:10:00,127.69,127.72,127.28,127.33,44960.0,127.69,127.72,127.28,127.33,44960.0
2022-09-26 14:20:00,127.28,127.32,126.93,126.97,89361.0,127.28,127.32,126.93,126.97,89361.0
2022-09-26 14:30:00,126.98,127.3,126.88,127.1,74327.0,126.98,127.3,126.88,127.1,74327.0
2022-09-26 14:40:00,127.14,127.94,126.93,127.84,78384.0,127.14,127.94,126.93,127.84,78384.0
2022-09-26 14:50:00,127.86,128.04,127.55,127.74,114723.0,127.86,128.04,127.55,127.74,114723.0
2022-09-26 15:00:00,127.78,128.1,127.65,128.09,102971.0,127.78,128.1,127.65,128.09,102971.0
2022-09-26 15:10:00,128.12,128.23,127.5,128.08,94551.0,128.12,128.23,127.5,128.08,94551.0
2022-09-26 15:20:00,128.03,128.04,127.56,127.69,79936.0,128.03,128.04,127.56,127.69,79936.0
2022-09-26 15:30:00,127.64,127.67,127.29,127.5,90166.0,127.64,127.67,127.29,127.5,90166.0
2022-09-26 15:40:00,127.44,127.82,127.25,127.78,144191.0,127.44,127.82,127.25,127.78,144191.0
2022-09-26 15:50:00,127.79,128.27,127.22,127.48,403277.0,127.79,128.27,127.22,127.48,403277.0
2022-09-27 09:30:00,129.32,129.8,127.66,129.75,373050.0,129.32,129.8,127.66,129.75,373050.0
2022-09-27 09:40:00,129.86,130.45,128.92,129.03,282700.0,129.86,130.45,128.92,129.03,282700.0
2022-09-27 09:50:00,129.03,130.1,128.84,129.81,230040.0,129.03,130.1,128.84,129.81,230040.0
2022-09-27 10:00:00,129.86,129.98,128.26,128.4,172076.0,129.86,129.98,128.26,128.4,172076.0
2022-09-27 10:10:00,128.36,129.14,128.31,128.94,87912.0,128.36,129.14,128.31,128.94,87912.0
2022-09-27 10:20:00,128.9,129.6,128.72,128.91,120731.0,128.9,129.6,128.72,128.91,120731.0
2022-09-27 10:30:00,128.95,130.33,128.95,129.81,120692.0,128.95,130.33,128.95,129.81,120692.0
2022-09-27 10:40:00,129.81,130.16,129.61,130.1,86026.0,129.81,130.16,129.61,130.1,86026.0
2022-09-27 10:50:00,130.14,130.16,129.5,129.65,120145.0,130.14,130.16,129.5,129.65,120145.0
2022-09-27 11:00:00,129.65,130.04,129.34,130.0,113607.0,129.65,130.04,129.34,130.0,113607.0
2022-09-27 11:10:00,130.0,130.02,129.26,129.46,116174.0,130.0,130.02,129.26,129.46,116174.0
2022-09-27 11:20:00,129.44,129.57,128.27,128.4,152891.0,129.44,129.57,128.27,128.4,152891.0
2022-09-27 11:30:00,128.35,128.51,128.0,128.11,131913.0,128.35,128.51,128.0,128.11,131913.0
2022-09-27 11:40:00,128.05,128.07,127.65,127.88,119707.0,128.05,128.07,127.65,127.88,119707.0
2022-09-27 11:50:00,127.88,128.28,127.67,127.83,107943.0,127.88,128.28,127.67,127.83,107943.0
2022-09-27 12:00:00,127.78,127.8,127.15,127.32,88001.0,127.78,127.8,127.15,127.32,88001.0
2022-09-27 12:10:00,127.3,127.36,126.23,126.25,129496.0,127.3,127.36,126.23,126.25,129496.0
2022-09-27 12:20:00,126.2,126.71,126.15,126.5,110407.0,126.2,126.71,126.15,126.5,110407.0
2022-09-27 12:30:00,126.47,126.76,126.27,126.35,116373.0,126.47,126.76,126.27,126.35,116373.0
2022-09-27 12:40:00,126.31,126.46,125.93,126.31,109238.0,126.31,126.46,125.93,126.31,109238.0
2022-09-27 12:50:00,126.32,126.49,125.85,126.43,115471.0,126.32,126.49,125.85,126.43,115471.0
2022-09-27 13:00:00,126.36,126.36,125.7,126.15,102924.0,126.36,126.36,125.7,126.15,102924.0
2022-09-27 13:10:00,126.13,126.2,125.74,126.11,95213.0,126.13,126.2,125.74,126.11,95213.0
2022-09-27 13:20:00,126.04,126.15,125.6,125.89,60164.0,126.04,126.15,125.6,125.89,60164.0
2022-09-27 13:30:00,125.83,126.15,125.77,125.87,63666.0,125.83,126.15,125.77,125.87,63666.0
2022-09-27 13:40:00,125.87,126.04,125.6,125.92,76528.0,125.87,126.04,125.6,125.92,76528.0
2022-09-27 13:50:00,125.88,126.33,125.8,126.3,52991.0,125.88,126.33,125.8,126.3,52991.0
2022-09-27 14:00:00,126.33,126.5,126.0,126.04,85587.0,126.33,126.5,126.0,126.04,85587.0
2022-09-27 14:10:00,126.06,126.14,125.77,125.94,91378.0,126.06,126.14,125.77,125.94,91378.0
2022-09-27 14:20:00,125.93,126.4,125.91,126.36,77043.0,125.93,126.4,125.91,126.36,77043.0
2022-09-27 14:30:00,126.34,126.83,126.08,126.79,73695.0,126.34,126.83,126.08,126.79,73695.0
2022-09-27 14:40:00,126.85,127.42,126.71,127.37,101420.0,126.85,127.42,126.71,127.37,101420.0
2022-09-27 14:50:00,127.33,127.45,127.08,127.3,83280.0,127.33,127.45,127.08,127.3,83280.0
2022-09-27 15:00:00,127.33,127.39,126.95,127.36,76815.0,127.33,127.39,126.95,127.36,76815.0
2022-09-27 15:10:00,127.36,127.56,126.93,127.48,78874.0,127.36,127.56,126.93,127.48,78874.0
2022-09-27 15:20:00,127.44,127.54,127.04,127.22,63276.0,127.44,127.54,127.04,127.22,63276.0
2022-09-27 15:30:00,127.23,127.23,126.63,126.79,71316.0,127.23,127.23,126.63,126.79,71316.0
2022-09-27 15:40:00,126.78,127.23,126.74,127.09,114494.0,126.78,127.23,126.74,127.09,114494.0
2022-09-27 15:50:00,127.11,127.75,127.09,127.57,339665.0,127.11,127.75,127.09,127.57,339665.0
2022-09-28 09:30:00,128.05,128.88,127.4,128.32,243878.0,128.05,128.88,127.4,128.32,243878.0
2022-09-28 09:40:00,128.43,129.06,128.12,128.53,162307.0,128.43,129.06,128.12,128.53,162307.0
2022-09-28 09:50:00,128.44,129.69,128.43,129.31,130837.0,128.44,129.69,128.43,129.31,130837.0
2022-09-28 10:00:00,129.34,130.4,129.31,129.31,202798.0,129.34,130.4,129.31,129.31,202798.0
2022-09-28 10:10:00,129.34,129.64,129.02,129.35,116941.0,129.34,129.64,129.02,129.35,116941.0
2022-09-28 10:20:00,129.43,130.86,129.3,130.86,209182.0,129.43,130.86,129.3,130.86,209182.0
2022-09-28 10:30:00,130.84,130.91,130.36,130.38,109155.0,130.84,130.91,130.36,130.38,109155.0
2022-09-28 10:40:00,130.39,130.96,130.22,130.72,55196.0,130.39,130.96,130.22,130.72,55196.0
2022-09-28 10:50:00,130.72,130.72,129.91,129.99,91352.0,130.72,130.72,129.91,129.99,91352.0
2022-09-28 11:00:00,129.96,130.38,129.67,129.89,148004.0,129.96,130.38,129.67,129.89,148004.0
2022-09-28 11:10:00,129.85,130.44,129.82,130.02,118610.0,129.85,130.44,129.82,130.02,118610.0
2022-09-28 11:20:00,130.05,130.52,130.0,130.05,104647.0,130.05,130.52,130.0,130.05,104647.0
2022-09-28 11:30:00,130.13,130.32,129.81,129.94,66058.0,130.13,130.32,129.81,129.94,66058.0
2022-09-28 11:40:00,129.96,130.5,129.78,130.41,95149.0,129.96,130.5,129.78,130.41,95149.0
2022-09-28 11:50:00,130.45,130.74,130.3,130.64,137936.0,130.45,130.74,130.3,130.64,137936.0
2022-09-28 12:00:00,130.62,130.81,130.52,130.64,81863.0,130.62,130.81,130.52,130.64,81863.0
2022-09-28 12:10:00,130.66,131.34,130.64,131.31,146538.0,130.66,131.34,130.64,131.31,146538.0
2022-09-28 12:20:00,131.34,131.37,130.47,130.58,85825.0,131.34,131.37,130.47,130.58,85825.0
2022-09-28 12:30:00,130.57,133.21,130.53,132.09,1434503.0,130.57,133.21,130.53,132.09,1434503.0
2022-09-28 12:40:00,132.18,133.6,131.86,132.05,1113778.0,132.18,133.6,131.86,132.05,1113778.0
2022-09-28 12:50:00,132.04,132.08,131.64,132.02,173773.0,132.04,132.08,131.64,132.02,173773.0
2022-09-28 13:00:00,132.0,133.05,131.87,132.96,187971.0,132.0,133.05,131.87,132.96,187971.0
2022-09-28 13:10:00,132.96,133.21,132.8,133.02,172606.0,132.96,133.21,132.8,133.02,172606.0
2022-09-28 13:20:00,133.0,133.3,132.55,132.72,128359.0,133.0,133.3,132.55,132.72,128359.0
2022-09-28 13:30:00,132.71,133.2,132.55,132.95,79208.0,132.71,133.2,132.55,132.95,79208.0
2022-09-28 13:40:00,132.95,133.38,132.64,132.86,91985.0,132.95,133.38,132.64,132.86,91985.0
2022-09-28 13:50:00,132.81,133.0,132.6,132.83,112041.0,132.81,133.0,132.6,132.83,112041.0
2022-09-28 14:00:00,132.83,133.37,132.77,133.08,115900.0,132.83,133.37,132.77,133.08,115900.0
2022-09-28 14:10:00,133.06,133.16,132.86,133.0,122925.0,133.06,133.16,132.86,133.0,122925.0
2022-09-28 14:20:00,132.98,133.04,132.72,133.03,116006.0,132.98,133.04,132.72,133.03,116006.0
2022-09-28 14:30:00,133.01,133.35,132.96,133.25,130451.0,133.01,133.35,132.96,133.25,130451.0
2022-09-28 14:40:00,133.23,133.23,132.75,132.97,70631.0,133.23,133.23,132.75,132.97,70631.0
2022-09-28 14:50:00,133.0,133.25,132.89,133.05,70423.0,133.0,133.25,132.89,133.05,70423.0
2022-09-28 15:00:00,133.06,133.39,132.97,133.23,110283.0,133.06,133.39,132.97,133.23,110283.0
2022-09-28 15:10:00,133.22,133.37,133.04,133.1,110948.0,133.22,133.37,133.04,133.1,110948.0
2022-09-28 15:20:00,133.08,133.5,132.91,133.34,105489.0,133.08,133.5,132.91,133.34,105489.0
2022-09-28 15:30:00,133.33,133.8,133.28,133.5,138184.0,133.33,133.8,133.28,133.5,138184.0
2022-09-28 15:40:00,133.5,133.86,133.47,133.72,165367.0,133.5,133.86,133.47,133.72,165367.0
2022-09-28 15:50:00,133.7,133.89,133.34,133.37,483238.0,133.7,133.89,133.34,133.37,483238.0
2022-09-29 09:30:00,131.2,131.61,129.57,129.92,360223.0,131.2,131.61,129.57,129.92,360223.0
2022-09-29 09:40:00,129.82,129.91,127.87,128.16,371062.0,129.82,129.91,127.87,128.16,371062.0
2022-09-29 09:50:00,128.2,129.0,127.65,127.86,241350.0,128.2,129.0,127.65,127.86,241350.0
2022-09-29 10:00:00,127.94,128.13,127.51,127.94,201527.0,127.94,128.13,127.51,127.94,201527.0
2022-09-29 10:10:00,127.92,128.25,127.01,127.13,229021.0,127.92,128.25,127.01,127.13,229021.0
2022-09-29 10:20:00,127.12,128.06,127.06,127.52,151710.0,127.12,128.06,127.06,127.52,151710.0
2022-09-29 10:30:00,127.48,127.52,126.82,127.26,175006.0,127.48,127.52,126.82,127.26,175006.0
2022-09-29 10:40:00,127.23,127.81,127.21,127.46,88970.0,127.23,127.81,127.21,127.46,88970.0
2022-09-29 10:50:00,127.46,128.22,127.35,127.85,106590.0,127.46,128.22,127.35,127.85,106590.0
2022-09-29 11:00:00,127.75,128.44,127.54,128.36,138140.0,127.75,128.44,127.54,128.36,138140.0
2022-09-29 11:10:00,128.37,128.44,127.6,127.76,91422.0,128.37,128.44,127.6,127.76,91422.0
2022-09-29 11:20:00,127.75,127.75,127.05,127.5,147970.0,127.75,127.75,127.05,127.5,147970.0
2022-09-29 11:30:00,127.54,127.88,127.28,127.71,136517.0,127.54,127.88,127.28,127.71,136517.0
2022-09-29 11:40:00,127.66,127.88,127.42,127.72,82801.0,127.66,127.88,127.42,127.72,82801.0
2022-09-29 11:50:00,127.73,128.25,127.57,127.83,125619.0,127.73,128.25,127.57,127.83,125619.0
2022-09-29 12:00:00,127.8,127.99,127.72,127.93,93554.0,127.8,127.99,127.72,127.93,93554.0
2022-09-29 12:10:00,127.9,127.9,127.0,127.02,112156.0,127.9,127.9,127.0,127.02,112156.0
2022-09-29 12:20:00,127.0,127.14,126.64,126.91,125440.0,127.0,127.14,126.64,126.91,125440.0
2022-09-29 12:30:00,126.89,127.09,126.61,127.0,111825.0,126.89,127.09,126.61,127.0,111825.0
2022-09-29 12:40:00,127.03,127.13,126.73,126.77,72336.0,127.03,127.13,126.73,126.77,72336.0
2022-09-29 12:50:00,126.76,126.81,126.15,126.29,106292.0,126.76,126.81,126.15,126.29,106292.0
2022-09-29 13:00:00,126.31,126.33,125.84,125.84,134425.0,126.31,126.33,125.84,125.84,134425.0
2022-09-29 13:10:00,125.86,126.21,125.83,126.05,80880.0,125.86,126.21,125.83,126.05,80880.0
2022-09-29 13:20:00,126.01,126.21,125.85,125.95,63059.0,126.01,126.21,125.85,125.95,63059.0
2022-09-29 13:30:00,125.95,126.18,125.78,126.0,57356.0,125.95,126.18,125.78,126.0,57356.0
2022-09-29 13:40:00,125.96,125.98,125.37,125.37,134106.0,125.96,125.98,125.37,125.37,134106.0
2022-09-29 13:50:00,125.39,125.46,124.84,124.91,231268.0,125.39,125.46,124.84,124.91,231268.0
2022-09-29 14:00:00,124.92,125.05,124.61,124.93,176275.0,124.92,125.05,124.61,124.93,176275.0
2022-09-29 14:10:00,124.92,124.98,124.47,124.52,119758.0,124.92,124.98,124.47,124.52,119758.0
2022-09-29 14:20:00,124.55,124.87,124.44,124.67,97694.0,124.55,124.87,124.44,124.67,97694.0
2022-09-29 14:30:00,124.68,124.83,124.37,124.61,116134.0,124.68,124.83,124.37,124.61,116134.0
2022-09-29 14:40:00,124.56,124.66,124.28,124.3,123335.0,124.56,124.66,124.28,124.3,123335.0
2022-09-29 14:50:00,124.33,124.33,123.8,123.91,149276.0,124.33,124.33,123.8,123.91,149276.0
2022-09-29 15:00:00,123.91,124.32,123.91,124.03,119719.0,123.91,124.32,123.91,124.03,119719.0
2022-09-29 15:10:00,124.03,124.72,123.94,124.63,158659.0,124.03,124.72,123.94,124.63,158659.0
2022-09-29 15:20:00,124.6,124.78,124.45,124.57,153871.0,124.6,124.78,124.45,124.57,153871.0
2022-09-29 15:30:00,124.54,125.53,124.47,125.26,258882.0,124.54,125.53,124.47,125.26,258882.0
2022-09-29 15:40:00,125.25,125.62,125.18,125.24,228275.0,125.25,125.62,125.18,125.24,228275.0
2022-09-29 15:50:00,125.25,125.67,125.22,125.39,507987.0,125.25,125.67,125.22,125.39,507987.0
2022-09-30 09:30:00,123.14,124.92,123.08,123.52,390617.0,123.14,124.92,123.08,123.52,390617.0
2022-09-30 09:40:00,123.53,124.16,123.13,123.91,159696.0,123.53,124.16,123.13,123.91,159696.0
2022-09-30 09:50:00,123.92,125.12,123.81,124.46,201876.0,123.92,125.12,123.81,124.46,201876.0
2022-09-30 10:00:00,124.49,124.75,124.04,124.56,122123.0,124.49,124.75,124.04,124.56,122123.0
2022-09-30 10:10:00,124.6,124.7,123.46,123.86,150259.0,124.6,124.7,123.46,123.86,150259.0
2022-09-30 10:20:00,123.77,124.4,123.5,124.36,108087.0,123.77,124.4,123.5,124.36,108087.0
2022-09-30 10:30:00,124.32,125.38,124.31,124.72,182965.0,124.32,125.38,124.31,124.72,182965.0
2022-09-30 10:40:00,124.74,124.74,123.87,124.37,87494.0,124.74,124.74,123.87,124.37,87494.0
2022-09-30 10:50:00,124.41,124.66,124.06,124.66,103684.0,124.41,124.66,124.06,124.66,103684.0
2022-09-30 11:00:00,124.66,125.47,124.22,125.44,145967.0,124.66,125.47,124.22,125.44,145967.0
2022-09-30 11:10:00,125.44,125.48,125.01,125.02,164935.0,125.44,125.48,125.01,125.02,164935.0
2022-09-30 11:20:00,125.01,125.13,124.75,124.76,151210.0,125.01,125.13,124.75,124.76,151210.0
2022-09-30 11:30:00,124.74,125.15,124.3,124.39,106943.0,124.74,125.15,124.3,124.39,106943.0
2022-09-30 11:40:00,124.32,124.42,123.91,124.03,149261.0,124.32,124.42,123.91,124.03,149261.0
2022-09-30 11:50:00,123.98,124.0,123.38,123.55,105558.0,123.98,124.0,123.38,123.55,105558.0
2022-09-30 12:00:00,123.54,123.54,123.1,123.27,109248.0,123.54,123.54,123.1,123.27,109248.0
2022-09-30 12:10:00,123.24,123.62,123.19,123.33,86486.0,123.24,123.62,123.19,123.33,86486.0
2022-09-30 12:20:00,123.35,123.35,122.77,122.88,151899.0,123.35,123.35,122.77,122.88,151899.0
2022-09-30 12:30:00,122.86,123.28,122.81,123.17,89579.0,122.86,123.28,122.81,123.17,89579.0
2022-09-30 12:40:00,123.16,123.59,123.08,123.41,136787.0,123.16,123.59,123.08,123.41,136787.0
2022-09-30 12:50:00,123.44,123.53,123.21,123.24,60888.0,123.44,123.53,123.21,123.24,60888.0
2022-09-30 13:00:00,123.23,123.46,123.01,123.3,57487.0,123.23,123.46,123.01,123.3,57487.0
2022-09-30 13:10:00,123.32,123.63,123.09,123.11,59569.0,123.32,123.63,123.09,123.11,59569.0
2022-09-30 13:20:00,123.1,123.59,123.05,123.48,50581.0,123.1,123.59,123.05,123.48,50581.0
2022-09-30 13:30:00,123.5,123.57,122.69,122.84,107925.0,123.5,123.57,122.69,122.84,107925.0
2022-09-30 13:40:00,122.79,122.88,122.51,122.55,78126.0,122.79,122.88,122.51,122.55,78126.0
2022-09-30 13:50:00,122.56,122.85,122.53,122.59,87367.0,122.56,122.85,122.53,122.59,87367.0
2022-09-30 14:00:00,122.59,122.72,122.35,122.68,104222.0,122.59,122.72,122.35,122.68,104222.0
2022-09-30 14:10:00,122.68,122.95,122.63,122.71,89795.0,122.68,122.95,122.63,122.71,89795.0
2022-09-30 14:20:00,122.69,122.8,122.23,122.41,118636.0,122.69,122.8,122.23,122.41,118636.0
2022-09-30 14:30:00,122.4,122.55,122.24,122.41,149732.0,122.4,122.55,122.24,122.41,149732.0
2022-09-30 14:40:00,122.34,122.36,121.78,121.89,197394.0,122.34,122.36,121.78,121.89,197394.0
2022-09-30 14:50:00,121.9,122.1,121.63,121.78,153943.0,121.9,122.1,121.63,121.78,153943.0
2022-09-30 15:00:00,121.77,122.47,121.69,122.19,160088.0,121.77,122.47,121.69,122.19,160088.0
2022-09-30 15:10:00,122.18,122.39,121.82,122.1,89794.0,122.18,122.39,121.82,122.1,89794.0
2022-09-30 15:20:00,122.12,122.26,121.72,122.2,116447.0,122.12,122.26,121.72,122.2,116447.0
2022-09-30 15:30:00,122.18,122.38,121.6,121.75,160291.0,122.18,122.38,121.6,121.75,160291.0
2022-09-30 15:40:00,121.72,121.87,121.55,121.59,225578.0,121.72,121.87,121.55,121.59,225578.0
2022-09-30 15:50:00,121.57,121.57,120.99,121.22,638860.0,121.57,121.57,120.99,121.22,638860.0
2022-10-03 09:30:00,122.0,123.15,121.53,121.55,353882.0,122.0,123.15,121.53,121.55,353882.0
2022-10-03 09:40:00,121.51,122.86,121.02,122.56,230527.0,121.51,122.86,121.02,122.56,230527.0
2022-10-03 09:50:00,122.58,122.94,122.11,122.52,175784.0,122.58,122.94,122.11,122.52,175784.0
2022-10-03 10:00:00,122.54,124.51,122.53,124.01,318417.0,122.54,124.51,122.53,124.01,318417.0
2022-10-03 10:10:00,123.99,124.78,123.96,124.57,208573.0,123.99,124.78,123.96,124.57,208573.0
2022-10-03 10:20:00,124.62,125.33,124.54,125.11,220305.0,124.62,125.33,124.54,125.11,220305.0
2022-10-03 10:30:00,125.16,125.48,124.76,125.05,159557.0,125.16,125.48,124.76,125.05,159557.0
2022-10-03 10:40:00,125.03,125.07,124.51,124.85,151314.0,125.03,125.07,124.51,124.85,151314.0
2022-10-03 10:50:00,124.81,125.36,124.6,125.22,106649.0,124.81,125.36,124.6,125.22,106649.0
2022-10-03 11:00:00,125.23,126.19,125.03,126.13,210213.0,125.23,126.19,125.03,126.13,210213.0
2022-10-03 11:10:00,126.13,126.37,125.91,126.01,205656.0,126.13,126.37,125.91,126.01,205656.0
2022-10-03 11:20:00,125.98,126.08,125.4,125.69,171365.0,125.98,126.08,125.4,125.69,171365.0
2022-10-03 11:30:00,125.71,126.06,125.31,125.41,137893.0,125.71,126.06,125.31,125.41,137893.0
2022-10-03 11:40:00,125.42,125.44,124.99,125.43,99801.0,125.42,125.44,124.99,125.43,99801.0
2022-10-03 11:50:00,125.44,125.72,125.16,125.4,59577.0,125.44,125.72,125.16,125.4,59577.0
2022-10-03 12:00:00,125.39,125.88,125.38,125.71,72150.0,125.39,125.88,125.38,125.71,72150.0
2022-10-03 12:10:00,125.68,125.72,125.4,125.42,81934.0,125.68,125.72,125.4,125.42,81934.0
2022-10-03 12:20:00,125.42,125.68,125.16,125.39,88396.0,125.42,125.68,125.16,125.39,88396.0
2022-10-03 12:30:00,125.45,125.59,125.2,125.56,62738.0,125.45,125.59,125.2,125.56,62738.0
2022-10-03 12:40:00,125.57,125.62,125.14,125.41,94961.0,125.57,125.62,125.14,125.41,94961.0
2022-10-03 12:50:00,125.41,125.48,124.91,125.36,60925.0,125.41,125.48,124.91,125.36,60925.0
2022-10-03 13:00:00,125.36,125.62,125.35,125.6,66064.0,125.36,125.62,125.35,125.6,66064.0
2022-10-03 13:10:00,125.58,125.91,125.38,125.85,76267.0,125.58,125.91,125.38,125.85,76267.0
2022-10-03 13:20:00,125.86,126.54,125.84,126.5,133844.0,125.86,126.54,125.84,126.5,133844.0
2022-10-03 13:30:00,126.54,126.87,126.45,126.52,101772.0,126.54,126.87,126.45,126.52,101772.0
2022-10-03 13:40:00,126.57,126.7,126.4,126.44,65292.0,126.57,126.7,126.4,126.44,65292.0
2022-10-03 13:50:00,126.39,126.39,125.89,125.96,87949.0,126.39,126.39,125.89,125.96,87949.0
2022-10-03 14:00:00,125.98,126.31,125.92,126.18,73397.0,125.98,126.31,125.92,126.18,73397.0
2022-10-03 14:10:00,126.19,126.43,126.18,126.34,82437.0,126.19,126.43,126.18,126.34,82437.0
2022-10-03 14:20:00,126.33,126.65,126.32,126.54,107700.0,126.33,126.65,126.32,126.54,107700.0
2022-10-03 14:30:00,126.51,126.66,126.41,126.45,57324.0,126.51,126.66,126.41,126.45,57324.0
2022-10-03 14:40:00,126.43,126.91,126.43,126.71,94978.0,126.43,126.91,126.43,126.71,94978.0
2022-10-03 14:50:00,126.7,127.15,126.65,127.05,113920.0,126.7,127.15,126.65,127.05,113920.0
2022-10-03 15:00:00,127.04,127.09,126.71,127.0,104702.0,127.04,127.09,126.71,127.0,104702.0
2022-10-03 15:10:00,127.0,127.0,126.43,126.6,75416.0,127.0,127.0,126.43,126.6,75416.0
2022-10-03 15:20:00,126.58,126.94,126.53,126.8,92210.0,126.58,126.94,126.53,126.8,92210.0
2022-10-03 15:30:00,126.78,126.9,126.2,126.21,171716.0,126.78,126.9,126.2,126.21,171716.0
2022-10-03 15:40:00,126.18,126.28,125.91,126.2,236410.0,126.18,126.28,125.91,126.2,236410.0
2022-10-03 15:50:00,126.17,126.3,125.76,126.04,512359.0,126.17,126.3,125.76,126.04,512359.0
2022-10-04 09:30:00,129.4,131.37,129.33,130.72,472676.0,129.4,131.37,129.33,130.72,472676.0
2022-10-04 09:40:00,130.64,130.9,129.95,130.8,304552.0,130.64,130.9,129.95,130.8,304552.0
2022-10-04 09:50:00,130.83,131.64,130.82,131.55,245755.0,130.83,131.64,130.82,131.55,245755.0
2022-10-04 10:00:00,131.5,132.4,131.5,131.95,276854.0,131.5,132.4,131.5,131.95,276854.0
2022-10-04 10:10:00,131.95,132.11,130.86,131.2,259920.0,131.95,132.11,130.86,131.2,259920.0
2022-10-04 10:20:00,131.13,131.36,130.57,130.87,212653.0,131.13,131.36,130.57,130.87,212653.0
2022-10-04 10:30:00,130.95,132.09,130.93,132.05,142777.0,130.95,132.09,130.93,132.05,142777.0
2022-10-04 10:40:00,132.06,132.57,131.93,131.97,152001.0,132.06,132.57,131.93,131.97,152001.0
2022-10-04 10:50:00,131.98,132.58,131.96,132.48,107516.0,131.98,132.58,131.96,132.48,107516.0
2022-10-04 11:00:00,132.5,132.57,131.88,132.11,95643.0,132.5,132.57,131.88,132.11,95643.0
2022-10-04 11:10:00,132.09,132.46,131.51,132.45,133962.0,132.09,132.46,131.51,132.45,133962.0
2022-10-04 11:20:00,132.48,132.65,132.25,132.65,84283.0,132.48,132.65,132.25,132.65,84283.0
2022-10-04 11:30:00,132.65,132.7,132.0,132.46,91687.0,132.65,132.7,132.0,132.46,91687.0
2022-10-04 11:40:00,132.47,132.64,132.29,132.44,70093.0,132.47,132.64,132.29,132.44,70093.0
2022-10-04 11:50:00,132.43,132.99,132.42,132.99,89834.0,132.43,132.99,132.42,132.99,89834.0
2022-10-04 12:00:00,132.97,133.04,132.4,132.41,114185.0,132.97,133.04,132.4,132.41,114185.0
2022-10-04 12:10:00,132.38,132.69,132.28,132.44,87707.0,132.38,132.69,132.28,132.44,87707.0
2022-10-04 12:20:00,132.43,132.9,132.36,132.79,75176.0,132.43,132.9,132.36,132.79,75176.0
2022-10-04 12:30:00,132.79,133.06,132.66,132.99,81070.0,132.79,133.06,132.66,132.99,81070.0
2022-10-04 12:40:00,132.98,132.98,132.07,132.18,112876.0,132.98,132.98,132.07,132.18,112876.0
2022-10-04 12:50:00,132.16,132.41,132.09,132.31,95475.0,132.16,132.41,132.09,132.31,95475.0
2022-10-04 13:00:00,132.33,132.4,131.77,131.81,85053.0,132.33,132.4,131.77,131.81,85053.0
2022-10-04 13:10:00,131.8,131.96,131.28,131.29,75030.0,131.8,131.96,131.28,131.29,75030.0
2022-10-04 13:20:00,131.29,131.84,131.17,131.84,75570.0,131.29,131.84,131.17,131.84,75570.0
2022-10-04 13:30:00,131.81,131.95,131.59,131.72,71973.0,131.81,131.95,131.59,131.72,71973.0
2022-10-04 13:40:00,131.71,131.96,131.52,131.93,81371.0,131.71,131.96,131.52,131.93,81371.0
2022-10-04 13:50:00,131.93,132.23,131.87,132.03,73521.0,131.93,132.23,131.87,132.03,73521.0
2022-10-04 14:00:00,132.03,132.45,131.99,132.28,59719.0,132.03,132.45,131.99,132.28,59719.0
2022-10-04 14:10:00,132.34,132.36,131.9,131.91,76204.0,132.34,132.36,131.9,131.91,76204.0
2022-10-04 14:20:00,131.92,132.23,131.85,131.87,59271.0,131.92,132.23,131.85,131.87,59271.0
2022-10-04 14:30:00,131.85,132.19,131.81,131.9,58976.0,131.85,132.19,131.81,131.9,58976.0
2022-10-04 14:40:00,131.91,132.41,131.88,132.37,49442.0,131.91,132.41,131.88,132.37,49442.0
2022-10-04 14:50:00,132.37,132.54,132.35,132.45,102302.0,132.37,132.54,132.35,132.45,102302.0
2022-10-04 15:00:00,132.45,132.56,132.22,132.22,102505.0,132.45,132.56,132.22,132.22,102505.0
2022-10-04 15:10:00,132.2,132.5,131.79,132.38,72649.0,132.2,132.5,131.79,132.38,72649.0
2022-10-04 15:20:00,132.4,132.86,132.25,132.81,84324.0,132.4,132.86,132.25,132.81,84324.0
2022-10-04 15:30:00,132.82,133.24,132.52,133.08,151586.0,132.82,133.24,132.52,133.08,151586.0
2022-10-04 15:40:00,133.09,133.21,132.91,133.17,183098.0,133.09,133.21,132.91,133.17,183098.0
2022-10-04 15:50:00,133.18,133.57,133.13,133.53,322432.0,133.18,133.57,133.13,133.53,322432.0
2022-10-05 09:30:00,130.28,131.95,129.81,130.88,333602.0,130.28,131.95,129.81,130.88,333602.0
2022-10-05 09:40:00,130.82,131.0,129.55,129.91,276161.0,130.82,131.0,129.55,129.91,276161.0
2022-10-05 09:50:00,129.89,130.37,129.58,130.22,143207.0,129.89,130.37,129.58,130.22,143207.0
2022-10-05 10:00:00,130.15,130.15,128.56,128.76,199989.0,130.15,130.15,128.56,128.76,199989.0
2022-10-05 10:10:00,128.72,129.45,128.71,128.91,151196.0,128.72,129.45,128.71,128.91,151196.0
2022-10-05 10:20:00,128.84,129.47,128.76,128.97,126585.0,128.84,129.47,128.76,128.97,126585.0
2022-10-05 10:30:00,128.9,129.05,128.56,128.8,93531.0,128.9,129.05,128.56,128.8,93531.0
2022-10-05 10:40:00,128.81,129.07,128.47,128.5,72109.0,128.81,129.07,128.47,128.5,72109.0
2022-10-05 10:50:00,128.48,128.71,128.26,128.49,84089.0,128.48,128.71,128.26,128.49,84089.0
2022-10-05 11:00:00,128.4,129.23,128.38,129.17,121561.0,128.4,129.23,128.38,129.17,121561.0
2022-10-05 11:10:00,129.16,129.68,128.99,129.68,113291.0,129.16,129.68,128.99,129.68,113291.0
2022-10-05 11:20:00,129.66,130.01,129.62,129.86,98045.0,129.66,130.01,129.62,129.86,98045.0
2022-10-05 11:30:00,129.96,130.32,129.69,130.3,83457.0,129.96,130.32,129.69,130.3,83457.0
2022-10-05 11:40:00,130.31,130.44,129.96,129.99,53614.0,130.31,130.44,129.96,129.99,53614.0
2022-10-05 11:50:00,130.05,130.61,129.96,130.53,73838.0,130.05,130.61,129.96,130.53,73838.0
2022-10-05 12:00:00,130.55,130.96,130.1,130.9,80270.0,130.55,130.96,130.1,130.9,80270.0
2022-10-05 12:10:00,130.86,131.6,130.83,131.43,100302.0,130.86,131.6,130.83,131.43,100302.0
2022-10-05 12:20:00,131.39,131.39,131.02,131.22,70006.0,131.39,131.39,131.02,131.22,70006.0
2022-10-05 12:30:00,131.2,131.4,130.96,131.27,69294.0,131.2,131.4,130.96,131.27,69294.0
2022-10-05 12:40:00,131.28,132.01,130.99,132.0,60161.0,131.28,132.01,130.99,132.0,60161.0
2022-10-05 12:50:00,131.96,132.13,131.76,131.85,69202.0,131.96,132.13,131.76,131.85,69202.0
2022-10-05 13:00:00,131.87,132.43,131.77,132.27,58489.0,131.87,132.43,131.77,132.27,58489.0
2022-10-05 13:10:00,132.32,132.88,132.32,132.87,71519.0,132.32,132.88,132.32,132.87,71519.0
2022-10-05 13:20:00,132.89,133.19,132.58,132.64,108014.0,132.89,133.19,132.58,132.64,108014.0
2022-10-05 13:30:00,132.65,132.71,132.3,132.55,77210.0,132.65,132.71,132.3,132.55,77210.0
2022-10-05 13:40:00,132.51,132.62,132.18,132.51,86137.0,132.51,132.62,132.18,132.51,86137.0
2022-10-05 13:50:00,132.5,132.51,131.95,131.97,62667.0,132.5,132.51,131.95,131.97,62667.0
2022-10-05 14:00:00,131.96,132.28,131.88,132.02,36498.0,131.96,132.28,131.88,132.02,36498.0
2022-10-05 14:10:00,132.0,132.4,132.0,132.31,40825.0,132.0,132.4,132.0,132.31,40825.0
2022-10-05 14:20:00,132.3,132.38,132.05,132.24,25207.0,132.3,132.38,132.05,132.24,25207.0
2022-10-05 14:30:00,132.29,132.42,132.03,132.33,30524.0,132.29,132.42,132.03,132.33,30524.0
2022-10-05 14:40:00,132.37,132.74,132.29,132.67,61729.0,132.37,132.74,132.29,132.67,61729.0
2022-10-05 14:50:00,132.66,132.85,132.58,132.75,61044.0,132.66,132.85,132.58,132.75,61044.0
2022-10-05 15:00:00,132.79,133.2,132.79,132.98,94649.0,132.79,133.2,132.79,132.98,94649.0
2022-10-05 15:10:00,132.96,133.55,132.9,133.44,72983.0,132.96,133.55,132.9,133.44,72983.0
2022-10-05 15:20:00,133.44,133.47,133.09,133.13,66801.0,133.44,133.47,133.09,133.13,66801.0
2022-10-05 15:30:00,133.13,133.41,133.06,133.16,80299.0,133.13,133.41,133.06,133.16,80299.0
2022-10-05 15:40:00,133.11,133.31,132.96,133.03,93172.0,133.11,133.31,132.96,133.03,93172.0
2022-10-05 15:50:00,133.02,133.02,131.85,132.17,395896.0,133.02,133.02,131.85,132.17,395896.0
2022-10-06 09:30:00,131.13,132.73,130.6,132.7,239591.0,131.13,132.73,130.6,132.7,239591.0
2022-10-06 09:40:00,132.62,133.31,132.15,132.22,128531.0,132.62,133.31,132.15,132.22,128531.0
2022-10-06 09:50:00,132.21,132.88,131.66,131.74,133629.0,132.21,132.88,131.66,131.74,133629.0
2022-10-06 10:00:00,131.69,131.76,130.51,130.62,170190.0,131.69,131.76,130.51,130.62,170190.0
2022-10-06 10:10:00,130.62,130.71,130.1,130.43,117644.0,130.62,130.71,130.1,130.43,117644.0
2022-10-06 10:20:00,130.51,130.68,129.77,129.9,111510.0,130.51,130.68,129.77,129.9,111510.0
2022-10-06 10:30:00,129.86,130.55,129.74,130.45,89070.0,129.86,130.55,129.74,130.45,89070.0
2022-10-06 10:40:00,130.42,131.35,130.42,131.31,88694.0,130.42,131.35,130.42,131.31,88694.0
2022-10-06 10:50:00,131.29,131.74,131.02,131.61,96297.0,131.29,131.74,131.02,131.61,96297.0
2022-10-06 11:00:00,131.64,131.85,130.9,131.3,101182.0,131.64,131.85,130.9,131.3,101182.0
2022-10-06 11:10:00,131.34,131.94,130.79,131.88,83859.0,131.34,131.94,130.79,131.88,83859.0
2022-10-06 11:20:00,131.88,132.29,131.68,131.94,110042.0,131.88,132.29,131.68,131.94,110042.0
2022-10-06 11:30:00,131.99,131.99,131.3,131.37,60350.0,131.99,131.99,131.3,131.37,60350.0
2022-10-06 11:40:00,131.34,131.72,131.27,131.66,52638.0,131.34,131.72,131.27,131.66,52638.0
2022-10-06 11:50:00,131.58,131.85,130.75,130.91,68019.0,131.58,131.85,130.75,130.91,68019.0
2022-10-06 12:00:00,130.83,131.03,130.7,130.76,37172.0,130.83,131.03,130.7,130.76,37172.0
2022-10-06 12:10:00,130.84,130.92,130.55,130.87,25056.0,130.84,130.92,130.55,130.87,25056.0
2022-10-06 12:20:00,130.97,131.75,130.84,131.75,38838.0,130.97,131.75,130.84,131.75,38838.0
2022-10-06 12:30:00,131.75,131.83,131.44,131.71,40890.0,131.75,131.83,131.44,131.71,40890.0
2022-10-06 12:40:00,131.62,132.47,131.57,132.32,55159.0,131.62,132.47,131.57,132.32,55159.0
2022-10-06 12:50:00,132.34,132.35,131.8,131.82,41564.0,132.34,132.35,131.8,131.82,41564.0
2022-10-06 13:00:00,131.82,131.97,131.6,131.63,44238.0,131.82,131.97,131.6,131.63,44238.0
2022-10-06 13:10:00,131.63,132.3,131.58,132.13,51158.0,131.63,132.3,131.58,132.13,51158.0
2022-10-06 13:20:00,132.15,132.4,132.06,132.4,41693.0,132.15,132.4,132.06,132.4,41693.0
2022-10-06 13:30:00,132.42,132.44,131.77,131.85,41430.0,132.42,132.44,131.77,131.85,41430.0
2022-10-06 13:40:00,131.87,132.23,131.87,132.22,37418.0,131.87,132.23,131.87,132.22,37418.0
2022-10-06 13:50:00,132.17,132.28,131.99,132.13,32574.0,132.17,132.28,131.99,132.13,32574.0
2022-10-06 14:00:00,132.15,132.15,131.65,131.71,45945.0,132.15,132.15,131.65,131.71,45945.0
2022-10-06 14:10:00,131.72,131.85,131.57,131.67,28567.0,131.72,131.85,131.57,131.67,28567.0
2022-10-06 14:20:00,131.67,131.93,131.64,131.79,31186.0,131.67,131.93,131.64,131.79,31186.0
2022-10-06 14:30:00,131.81,132.27,131.8,132.11,56775.0,131.81,132.27,131.8,132.11,56775.0
2022-10-06 14:40:00,132.05,132.23,131.78,131.81,52230.0,132.05,132.23,131.78,131.81,52230.0
2022-10-06 14:50:00,131.8,132.21,131.59,132.11,86630.0,131.8,132.21,131.59,132.11,86630.0
2022-10-06 15:00:00,132.1,132.23,131.87,131.95,52317.0,132.1,132.23,131.87,131.95,52317.0
2022-10-06 15:10:00,131.99,132.22,131.67,132.07,60118.0,131.99,132.22,131.67,132.07,60118.0
2022-10-06 15:20:00,132.06,132.71,132.01,132.68,98146.0,132.06,132.71,132.01,132.68,98146.0
2022-10-06 15:30:00,132.7,132.71,132.38,132.45,48201.0,132.7,132.71,132.38,132.45,48201.0
2022-10-06 15:40:00,132.43,132.81,132.27,132.61,101118.0,132.43,132.81,132.27,132.61,101118.0
2022-10-06 15:50:00,132.58,132.66,132.0,132.2,256551.0,132.58,132.66,132.0,132.2,256551.0
2022-10-07 09:30:00,130.36,130.61,129.34,129.82,182939.0,130.36,130.61,129.34,129.82,182939.0
2022-10-07 09:40:00,129.78,130.3,129.1,129.14,183994.0,129.78,130.3,129.1,129.14,183994.0
2022-10-07 09:50:00,129.12,129.21,128.26,128.26,151202.0,129.12,129.21,128.26,128.26,151202.0
2022-10-07 10:00:00,128.25,128.6,128.02,128.43,173220.0,128.25,128.6,128.02,128.43,173220.0
2022-10-07 10:10:00,128.4,129.13,128.17,129.09,191515.0,128.4,129.13,128.17,129.09,191515.0
2022-10-07 10:20:00,129.12,129.8,129.04,129.25,179467.0,129.12,129.8,129.04,129.25,179467.0
2022-10-07 10:30:00,129.26,129.59,128.8,128.97,99253.0,129.26,129.59,128.8,128.97,99253.0
2022-10-07 10:40:00,128.95,129.97,128.95,129.86,90084.0,128.95,129.97,128.95,129.86,90084.0
2022-10-07 10:50:00,129.83,130.2,129.4,129.93,72128.0,129.83,130.2,129.4,129.93,72128.0
2022-10-07 11:00:00,129.91,130.28,129.61,129.68,57717.0,129.91,130.28,129.61,129.68,57717.0
2022-10-07 11:10:00,129.64,129.77,129.1,129.1,70610.0,129.64,129.77,129.1,129.1,70610.0
2022-10-07 11:20:00,129.15,129.48,129.07,129.37,60086.0,129.15,129.48,129.07,129.37,60086.0
2022-10-07 11:30:00,129.37,129.5,129.03,129.49,55185.0,129.37,129.5,129.03,129.49,55185.0
2022-10-07 11:40:00,129.44,129.51,128.95,128.96,47742.0,129.44,129.51,128.95,128.96,47742.0
2022-10-07 11:50:00,128.93,129.37,128.87,129.19,67266.0,128.93,129.37,128.87,129.19,67266.0
2022-10-07 12:00:00,129.16,129.35,128.97,129.2,66925.0,129.16,129.35,128.97,129.2,66925.0
2022-10-07 12:10:00,129.16,129.67,129.15,129.53,114151.0,129.16,129.67,129.15,129.53,114151.0
2022-10-07 12:20:00,129.52,129.54,128.69,128.71,43324.0,129.52,129.54,128.69,128.71,43324.0
2022-10-07 12:30:00,128.73,128.75,128.3,128.69,77296.0,128.73,128.75,128.3,128.69,77296.0
2022-10-07 12:40:00,128.71,128.71,128.37,128.44,30813.0,128.71,128.71,128.37,128.44,30813.0
2022-10-07 12:50:00,128.42,128.78,128.32,128.67,33000.0,128.42,128.78,128.32,128.67,33000.0
2022-10-07 13:00:00,128.65,128.65,128.15,128.2,39065.0,128.65,128.65,128.15,128.2,39065.0
2022-10-07 13:10:00,128.19,128.73,128.16,128.72,63743.0,128.19,128.73,128.16,128.72,63743.0
2022-10-07 13:20:00,128.73,128.93,128.57,128.77,66616.0,128.73,128.93,128.57,128.77,66616.0
2022-10-07 13:30:00,128.73,128.85,128.59,128.8,33894.0,128.73,128.85,128.59,128.8,33894.0
2022-10-07 13:40:00,128.81,129.07,128.81,128.89,36672.0,128.81,129.07,128.81,128.89,36672.0
2022-10-07 13:50:00,128.89,129.1,128.64,128.77,48004.0,128.89,129.1,128.64,128.77,48004.0
2022-10-07 14:00:00,128.74,129.08,128.64,128.91,69599.0,128.74,129.08,128.64,128.91,69599.0
2022-10-07 14:10:00,128.88,129.2,128.69,128.98,60359.0,128.88,129.2,128.69,128.98,60359.0
2022-10-07 14:20:00,128.95,129.07,128.8,128.81,54786.0,128.95,129.07,128.8,128.81,54786.0
2022-10-07 14:30:00,128.8,129.02,128.67,128.98,52954.0,128.8,129.02,128.67,128.98,52954.0
2022-10-07 14:40:00,128.94,129.08,128.8,129.0,61597.0,128.94,129.08,128.8,129.0,61597.0
2022-10-07 14:50:00,129.04,129.25,128.98,129.11,43847.0,129.04,129.25,128.98,129.11,43847.0
2022-10-07 15:00:00,129.18,129.47,129.13,129.22,58222.0,129.18,129.47,129.13,129.22,58222.0
2022-10-07 15:10:00,129.23,129.35,128.89,128.95,74986.0,129.23,129.35,128.89,128.95,74986.0
2022-10-07 15:20:00,128.96,129.07,128.8,128.95,65215.0,128.96,129.07,128.8,128.95,65215.0
2022-10-07 15:30:00,128.94,129.34,128.69,129.32,100174.0,128.94,129.34,128.69,129.32,100174.0
2022-10-07 15:40:00,129.3,129.62,129.18,129.38,137225.0,129.3,129.62,129.18,129.38,137225.0
2022-10-07 15:50:00,129.35,129.86,129.22,129.8,401461.0,129.35,129.86,129.22,129.8,401461.0
2022-10-10 09:30:00,131.42,134.12,131.31,133.78,452717.0,131.42,134.12,131.31,133.78,452717.0
2022-10-10 09:40:00,133.78,135.48,133.69,135.2,394565.0,133.78,135.48,133.69,135.2,394565.0
2022-10-10 09:50:00,135.19,135.74,133.52,133.6,280191.0,135.19,135.74,133.52,133.6,280191.0
2022-10-10 10:00:00,133.63,134.29,133.35,133.72,223725.0,133.63,134.29,133.35,133.72,223725.0
2022-10-10 10:10:00,133.72,134.06,133.46,133.65,135099.0,133.72,134.06,133.46,133.65,135099.0
2022-10-10 10:20:00,133.62,133.75,132.87,133.42,157800.0,133.62,133.75,132.87,133.42,157800.0
2022-10-10 10:30:00,133.41,133.63,131.66,131.69,187525.0,133.41,133.63,131.66,131.69,187525.0
2022-10-10 10:40:00,131.68,132.0,131.41,131.76,134719.0,131.68,132.0,131.41,131.76,134719.0
2022-10-10 10:50:00,131.68,131.9,131.36,131.81,90491.0,131.68,131.9,131.36,131.81,90491.0
2022-10-10 11:00:00,131.81,131.91,131.1,131.87,146002.0,131.81,131.91,131.1,131.87,146002.0
2022-10-10 11:10:00,131.9,132.38,131.87,132.23,95236.0,131.9,132.38,131.87,132.23,95236.0
2022-10-10 11:20:00,132.21,132.9,132.19,132.41,123984.0,132.21,132.9,132.19,132.41,123984.0
2022-10-10 11:30:00,132.43,132.43,131.67,132.02,87492.0,132.43,132.43,131.67,132.02,87492.0
2022-10-10 11:40:00,131.99,132.43,131.78,132.4,75601.0,131.99,132.43,131.78,132.4,75601.0
2022-10-10 11:50:00,132.41,132.79,132.31,132.49,100760.0,132.41,132.79,132.31,132.49,100760.0
2022-10-10 12:00:00,132.47,132.79,132.29,132.44,91730.0,132.47,132.79,132.29,132.44,91730.0
2022-10-10 12:10:00,132.42,132.42,132.09,132.28,80303.0,132.42,132.42,132.09,132.28,80303.0
2022-10-10 12:20:00,132.23,132.28,131.58,131.68,97567.0,132.23,132.28,131.58,131.68,97567.0
2022-10-10 12:30:00,131.67,131.83,131.32,131.48,71826.0,131.67,131.83,131.32,131.48,71826.0
2022-10-10 12:40:00,131.48,131.6,131.17,131.26,49489.0,131.48,131.6,131.17,131.26,49489.0
2022-10-10 12:50:00,131.19,131.2,130.71,130.75,116856.0,131.19,131.2,130.71,130.75,116856.0
2022-10-10 13:00:00,130.76,130.76,130.4,130.49,65214.0,130.76,130.76,130.4,130.49,65214.0
2022-10-10 13:10:00,130.49,131.02,130.2,130.92,116596.0,130.49,131.02,130.2,130.92,116596.0
2022-10-10 13:20:00,130.94,131.17,130.91,130.98,61064.0,130.94,131.17,130.91,130.98,61064.0
2022-10-10 13:30:00,130.98,131.52,130.95,131.52,64903.0,130.98,131.52,130.95,131.52,64903.0
2022-10-10 13:40:00,131.5,132.29,131.24,132.17,70365.0,131.5,132.29,131.24,132.17,70365.0
2022-10-10 13:50:00,132.18,132.63,132.07,132.25,68150.0,132.18,132.63,132.07,132.25,68150.0
2022-10-10 14:00:00,132.26,132.3,131.76,131.8,53637.0,132.26,132.3,131.76,131.8,53637.0
2022-10-10 14:10:00,131.76,131.82,131.47,131.52,51180.0,131.76,131.82,131.47,131.52,51180.0
2022-10-10 14:20:00,131.53,131.72,131.2,131.5,33540.0,131.53,131.72,131.2,131.5,33540.0
2022-10-10 14:30:00,131.5,132.1,131.43,132.1,59386.0,131.5,132.1,131.43,132.1,59386.0
2022-10-10 14:40:00,132.1,132.12,131.86,131.95,60864.0,132.1,132.12,131.86,131.95,60864.0
2022-10-10 14:50:00,131.97,132.26,131.88,132.0,68199.0,131.97,132.26,131.88,132.0,68199.0
2022-10-10 15:00:00,132.02,132.21,131.71,132.07,64799.0,132.02,132.21,131.71,132.07,64799.0
2022-10-10 15:10:00,132.06,132.68,131.94,132.58,88194.0,132.06,132.68,131.94,132.58,88194.0
2022-10-10 15:20:00,132.6,132.63,131.85,131.88,73437.0,132.6,132.63,131.85,131.88,73437.0
2022-10-10 15:30:00,131.9,132.68,131.78,132.56,101972.0,131.9,132.68,131.78,132.56,101972.0
2022-10-10 15:40:00,132.57,132.74,132.16,132.47,145504.0,132.57,132.74,132.16,132.47,145504.0
2022-10-10 15:50:00,132.48,132.75,131.85,131.88,314248.0,132.48,132.75,131.85,131.88,314248.0
2022-10-11 09:30:00,132.96,134.31,131.07,131.08,419822.0,132.96,134.31,131.07,131.08,419822.0
2022-10-11 09:40:00,131.16,132.01,130.74,131.54,283338.0,131.16,132.01,130.74,131.54,283338.0
2022-10-11 09:50:00,131.7,132.26,130.91,131.06,197083.0,131.7,132.26,130.91,131.06,197083.0
2022-10-11 10:00:00,131.06,131.12,129.51,129.64,221876.0,131.06,131.12,129.51,129.64,221876.0
2022-10-11 10:10:00,129.67,131.19,129.55,130.56,211157.0,129.67,131.19,129.55,130.56,211157.0
2022-10-11 10:20:00,130.45,130.92,130.07,130.4,146037.0,130.45,130.92,130.07,130.4,146037.0
2022-10-11 10:30:00,130.39,130.82,129.89,130.58,125456.0,130.39,130.82,129.89,130.58,125456.0
2022-10-11 10:40:00,130.56,130.93,130.06,130.2,148853.0,130.56,130.93,130.06,130.2,148853.0
2022-10-11 10:50:00,130.26,130.83,130.08,130.16,118723.0,130.26,130.83,130.08,130.16,118723.0
2022-10-11 11:00:00,130.15,131.98,130.0,131.93,398196.0,130.15,131.98,130.0,131.93,398196.0
2022-10-11 11:10:00,131.95,132.87,131.78,132.44,268345.0,131.95,132.87,131.78,132.44,268345.0
2022-10-11 11:20:00,132.45,132.9,132.21,132.71,153551.0,132.45,132.9,132.21,132.71,153551.0
2022-10-11 11:30:00,132.79,133.52,132.74,133.44,129444.0,132.79,133.52,132.74,133.44,129444.0
2022-10-11 11:40:00,133.45,134.77,133.33,134.54,262232.0,133.45,134.77,133.33,134.54,262232.0
2022-10-11 11:50:00,134.57,134.92,134.07,134.31,213193.0,134.57,134.92,134.07,134.31,213193.0
2022-10-11 12:00:00,134.35,134.39,133.18,133.5,153923.0,134.35,134.39,133.18,133.5,153923.0
2022-10-11 12:10:00,133.52,134.56,133.45,134.53,121649.0,133.52,134.56,133.45,134.53,121649.0
2022-10-11 12:20:00,134.55,134.87,134.35,134.63,194664.0,134.55,134.87,134.35,134.63,194664.0
2022-10-11 12:30:00,134.65,135.05,134.61,135.05,226137.0,134.65,135.05,134.61,135.05,226137.0
2022-10-11 12:40:00,135.06,135.36,134.94,135.11,161187.0,135.06,135.36,134.94,135.11,161187.0
2022-10-11 12:50:00,135.13,135.19,133.81,134.4,313746.0,135.13,135.19,133.81,134.4,313746.0
2022-10-11 13:00:00,134.37,134.44,133.96,134.08,99621.0,134.37,134.44,133.96,134.08,99621.0
2022-10-11 13:10:00,134.03,134.19,133.64,133.73,99098.0,134.03,134.19,133.64,133.73,99098.0
2022-10-11 13:20:00,133.71,134.22,133.56,133.71,68752.0,133.71,134.22,133.56,133.71,68752.0
2022-10-11 13:30:00,133.67,133.76,133.28,133.47,62524.0,133.67,133.76,133.28,133.47,62524.0
2022-10-11 13:40:00,133.49,133.89,133.43,133.53,49938.0,133.49,133.89,133.43,133.53,49938.0
2022-10-11 13:50:00,133.5,133.63,133.27,133.38,55473.0,133.5,133.63,133.27,133.38,55473.0
2022-10-11 14:00:00,133.38,133.47,132.66,132.74,62819.0,133.38,133.47,132.66,132.74,62819.0
2022-10-11 14:10:00,132.74,132.76,132.3,132.31,97665.0,132.74,132.76,132.3,132.31,97665.0
2022-10-11 14:20:00,132.31,132.79,132.22,132.68,73726.0,132.31,132.79,132.22,132.68,73726.0
2022-10-11 14:30:00,132.67,132.95,132.63,132.83,54441.0,132.67,132.95,132.63,132.83,54441.0
2022-10-11 14:40:00,132.87,133.0,131.5,131.68,134437.0,132.87,133.0,131.5,131.68,134437.0
2022-10-11 14:50:00,131.69,131.73,130.74,130.78,133287.0,131.69,131.73,130.74,130.78,133287.0
2022-10-11 15:00:00,130.76,131.02,130.55,130.82,105745.0,130.76,131.02,130.55,130.82,105745.0
2022-10-11 15:10:00,130.82,130.92,130.42,130.76,121859.0,130.82,130.92,130.42,130.76,121859.0
2022-10-11 15:20:00,130.71,130.95,130.44,130.87,110041.0,130.71,130.95,130.44,130.87,110041.0
2022-10-11 15:30:00,130.84,131.26,130.51,131.21,136508.0,130.84,131.26,130.51,131.21,136508.0
2022-10-11 15:40:00,131.2,131.56,130.97,131.55,108686.0,131.2,131.56,130.97,131.55,108686.0
2022-10-11 15:50:00,131.5,131.7,130.89,131.53,323504.0,131.5,131.7,130.89,131.53,323504.0
2022-10-12 09:30:00,128.43,130.95,127.86,130.95,527464.0,128.43,130.95,127.86,130.95,527464.0
2022-10-12 09:40:00,130.85,130.95,129.62,129.82,257110.0,130.85,130.95,129.62,129.82,257110.0
2022-10-12 09:50:00,129.84,130.77,129.47,130.72,166256.0,129.84,130.77,129.47,130.72,166256.0
2022-10-12 10:00:00,130.75,130.95,129.27,129.55,171158.0,130.75,130.95,129.27,129.55,171158.0
2022-10-12 10:10:00,129.5,129.69,129.21,129.56,106114.0,129.5,129.69,129.21,129.56,106114.0
2022-10-12 10:20:00,129.52,129.59,128.52,129.02,185249.0,129.52,129.59,128.52,129.02,185249.0
2022-10-12 10:30:00,129.0,129.52,128.73,128.79,116307.0,129.0,129.52,128.73,128.79,116307.0
2022-10-12 10:40:00,128.75,129.01,128.4,128.9,102656.0,128.75,129.01,128.4,128.9,102656.0
2022-10-12 10:50:00,128.93,129.72,128.9,129.61,85889.0,128.93,129.72,128.9,129.61,85889.0
2022-10-12 11:00:00,129.6,130.36,129.51,130.19,110423.0,129.6,130.36,129.51,130.19,110423.0
2022-10-12 11:10:00,130.2,130.38,129.97,130.15,125214.0,130.2,130.38,129.97,130.15,125214.0
2022-10-12 11:20:00,130.11,130.11,129.06,129.36,149806.0,130.11,130.11,129.06,129.36,149806.0
2022-10-12 11:30:00,129.39,129.47,128.85,129.05,161565.0,129.39,129.47,128.85,129.05,161565.0
2022-10-12 11:40:00,129.02,129.66,129.02,129.28,98691.0,129.02,129.66,129.02,129.28,98691.0
2022-10-12 11:50:00,129.29,129.92,129.27,129.92,77843.0,129.29,129.92,129.27,129.92,77843.0
2022-10-12 12:00:00,129.88,130.18,129.56,129.61,106588.0,129.88,130.18,129.56,129.61,106588.0
2022-10-12 12:10:00,129.61,129.66,129.19,129.53,57943.0,129.61,129.66,129.19,129.53,57943.0
2022-10-12 12:20:00,129.53,129.64,128.98,129.07,83804.0,129.53,129.64,128.98,129.07,83804.0
2022-10-12 12:30:00,129.06,129.21,128.66,128.87,52478.0,129.06,129.21,128.66,128.87,52478.0
2022-10-12 12:40:00,128.78,128.96,128.51,128.87,57335.0,128.78,128.96,128.51,128.87,57335.0
2022-10-12 12:50:00,128.89,129.15,128.89,128.99,38287.0,128.89,129.15,128.89,128.99,38287.0
2022-10-12 13:00:00,129.0,129.24,128.8,129.2,54770.0,129.0,129.24,128.8,129.2,54770.0
2022-10-12 13:10:00,129.16,129.28,128.96,128.96,43412.0,129.16,129.28,128.96,128.96,43412.0
2022-10-12 13:20:00,128.99,129.55,128.97,129.46,66293.0,128.99,129.55,128.97,129.46,66293.0
2022-10-12 13:30:00,129.49,129.51,129.07,129.4,55363.0,129.49,129.51,129.07,129.4,55363.0
2022-10-12 13:40:00,129.43,129.59,129.31,129.56,56334.0,129.43,129.59,129.31,129.56,56334.0
2022-10-12 13:50:00,129.52,129.62,129.25,129.44,52376.0,129.52,129.62,129.25,129.44,52376.0
2022-10-12 14:00:00,129.52,130.17,129.24,129.82,128542.0,129.52,130.17,129.24,129.82,128542.0
2022-10-12 14:10:00,129.74,130.42,129.67,130.34,68594.0,129.74,130.42,129.67,130.34,68594.0
2022-10-12 14:20:00,130.33,130.59,129.93,130.42,74416.0,130.33,130.59,129.93,130.42,74416.0
2022-10-12 14:30:00,130.46,130.74,130.28,130.48,65294.0,130.46,130.74,130.28,130.48,65294.0
2022-10-12 14:40:00,130.55,130.68,130.2,130.35,61252.0,130.55,130.68,130.2,130.35,61252.0
2022-10-12 14:50:00,130.32,130.68,130.23,130.59,70399.0,130.32,130.68,130.23,130.59,70399.0
2022-10-12 15:00:00,130.54,130.79,130.39,130.69,56030.0,130.54,130.79,130.39,130.69,56030.0
2022-10-12 15:10:00,130.69,131.27,130.68,131.23,134960.0,130.69,131.27,130.68,131.23,134960.0
2022-10-12 15:20:00,131.27,131.34,130.92,130.93,112596.0,131.27,131.34,130.92,130.93,112596.0
2022-10-12 15:30:00,130.91,130.94,130.56,130.56,138936.0,130.91,130.94,130.56,130.56,138936.0
2022-10-12 15:40:00,130.58,130.89,130.55,130.71,152934.0,130.58,130.89,130.55,130.71,152934.0
2022-10-12 15:50:00,130.72,130.85,130.39,130.48,407680.0,130.72,130.85,130.39,130.48,407680.0
2022-10-13 09:30:00,126.5,127.54,124.26,124.6,485020.0,126.5,127.54,124.26,124.6,485020.0
2022-10-13 09:40:00,124.63,127.4,124.17,127.39,315219.0,124.63,127.4,124.17,127.39,315219.0
2022-10-13 09:50:00,127.4,128.49,127.11,128.44,214970.0,127.4,128.49,127.11,128.44,214970.0
2022-10-13 10:00:00,128.36,129.22,127.61,128.91,181355.0,128.36,129.22,127.61,128.91,181355.0
2022-10-13 10:10:00,128.89,129.82,128.53,129.16,178965.0,128.89,129.82,128.53,129.16,178965.0
2022-10-13 10:20:00,129.24,129.4,128.17,128.2,138932.0,129.24,129.4,128.17,128.2,138932.0
2022-10-13 10:30:00,128.12,128.8,127.79,128.53,132107.0,128.12,128.8,127.79,128.53,132107.0
2022-10-13 10:40:00,128.55,129.45,128.22,129.38,96147.0,128.55,129.45,128.22,129.38,96147.0
2022-10-13 10:50:00,129.4,130.1,129.02,129.85,120831.0,129.4,130.1,129.02,129.85,120831.0
2022-10-13 11:00:00,129.9,131.32,129.45,131.22,155553.0,129.9,131.32,129.45,131.22,155553.0
2022-10-13 11:10:00,131.22,133.5,130.98,132.9,210579.0,131.22,133.5,130.98,132.9,210579.0
2022-10-13 11:20:00,133.0,134.29,132.36,132.76,184064.0,133.0,134.29,132.36,132.76,184064.0
2022-10-13 11:30:00,132.79,134.53,132.25,133.97,153139.0,132.79,134.53,132.25,133.97,153139.0
2022-10-13 11:40:00,133.96,134.7,132.64,133.02,139203.0,133.96,134.7,132.64,133.02,139203.0
2022-10-13 11:50:00,132.95,133.5,132.72,132.97,111065.0,132.95,133.5,132.72,132.97,111065.0
2022-10-13 12:00:00,133.01,133.24,132.62,132.69,151443.0,133.01,133.24,132.62,132.69,151443.0
2022-10-13 12:10:00,132.71,132.76,131.5,131.55,112276.0,132.71,132.76,131.5,131.55,112276.0
2022-10-13 12:20:00,131.57,131.89,131.35,131.55,117891.0,131.57,131.89,131.35,131.55,117891.0
2022-10-13 12:30:00,131.59,132.11,131.49,131.76,96814.0,131.59,132.11,131.49,131.76,96814.0
2022-10-13 12:40:00,131.77,132.51,131.76,132.33,86998.0,131.77,132.51,131.76,132.33,86998.0
2022-10-13 12:50:00,132.28,132.56,131.96,132.25,84055.0,132.28,132.56,131.96,132.25,84055.0
2022-10-13 13:00:00,132.26,132.73,132.19,132.25,95390.0,132.26,132.73,132.19,132.25,95390.0
2022-10-13 13:10:00,132.23,132.47,132.05,132.37,70290.0,132.23,132.47,132.05,132.37,70290.0
2022-10-13 13:20:00,132.35,133.49,132.35,133.23,173566.0,132.35,133.49,132.35,133.23,173566.0
2022-10-13 13:30:00,133.27,133.44,133.06,133.21,98454.0,133.27,133.44,133.06,133.21,98454.0
2022-10-13 13:40:00,133.19,133.22,132.47,132.67,67652.0,133.19,133.22,132.47,132.67,67652.0
2022-10-13 13:50:00,132.75,132.8,132.44,132.79,92032.0,132.75,132.8,132.44,132.79,92032.0
2022-10-13 14:00:00,132.76,132.87,132.36,132.68,103299.0,132.76,132.87,132.36,132.68,103299.0
2022-10-13 14:10:00,132.69,132.99,132.48,132.87,69493.0,132.69,132.99,132.48,132.87,69493.0
2022-10-13 14:20:00,132.89,133.1,132.3,132.38,119138.0,132.89,133.1,132.3,132.38,119138.0
2022-10-13 14:30:00,132.39,132.91,132.39,132.79,49857.0,132.39,132.91,132.39,132.79,49857.0
2022-10-13 14:40:00,132.77,133.08,132.65,133.05,78632.0,132.77,133.08,132.65,133.05,78632.0
2022-10-13 14:50:00,133.04,133.43,132.92,133.23,82098.0,133.04,133.43,132.92,133.23,82098.0
2022-10-13 15:00:00,133.26,133.39,132.85,133.39,172170.0,133.26,133.39,132.85,133.39,172170.0
2022-10-13 15:10:00,133.39,133.41,132.9,133.12,113052.0,133.39,133.41,132.9,133.12,113052.0
2022-10-13 15:20:00,133.09,133.27,132.85,132.98,102726.0,133.09,133.27,132.85,132.98,102726.0
2022-10-13 15:30:00,132.95,133.34,132.64,132.87,130307.0,132.95,133.34,132.64,132.87,130307.0
2022-10-13 15:40:00,132.84,133.06,132.54,132.91,162568.0,132.84,133.06,132.54,132.91,162568.0
2022-10-13 15:50:00,132.84,133.23,132.32,132.4,488031.0,132.84,133.23,132.32,132.4,488031.0
2022-10-14 09:30:00,135.59,136.41,134.1,136.28,554735.0,135.59,136.41,134.1,136.28,554735.0
2022-10-14 09:40:00,136.27,136.28,133.52,133.94,314187.0,136.27,136.28,133.52,133.94,314187.0
2022-10-14 09:50:00,133.9,134.62,133.56,134.05,122245.0,133.9,134.62,133.56,134.05,122245.0
2022-10-14 10:00:00,134.1,134.1,132.4,133.21,254389.0,134.1,134.1,132.4,133.21,254389.0
2022-10-14 10:10:00,133.21,133.42,131.8,132.2,168110.0,133.21,133.42,131.8,132.2,168110.0
2022-10-14 10:20:00,132.23,132.37,131.37,132.14,143067.0,132.23,132.37,131.37,132.14,143067.0
2022-10-14 10:30:00,132.2,133.01,132.04,132.91,150947.0,132.2,133.01,132.04,132.91,150947.0
2022-10-14 10:40:00,132.94,133.25,132.01,132.34,128202.0,132.94,133.25,132.01,132.34,128202.0
2022-10-14 10:50:00,132.39,133.18,132.19,133.0,82527.0,132.39,133.18,132.19,133.0,82527.0
2022-10-14 11:00:00,133.01,133.69,132.95,133.12,117189.0,133.01,133.69,132.95,133.12,117189.0
2022-10-14 11:10:00,133.15,133.22,132.46,132.59,77016.0,133.15,133.22,132.46,132.59,77016.0
2022-10-14 11:20:00,132.59,133.56,132.58,133.5,74759.0,132.59,133.56,132.58,133.5,74759.0
2022-10-14 11:30:00,133.42,133.42,132.8,133.14,76920.0,133.42,133.42,132.8,133.14,76920.0
2022-10-14 11:40:00,133.13,133.48,132.22,132.28,114802.0,133.13,133.48,132.22,132.28,114802.0
2022-10-14 11:50:00,132.29,132.78,132.13,132.37,74620.0,132.29,132.78,132.13,132.37,74620.0
2022-10-14 12:00:00,132.33,133.0,132.16,132.16,56036.0,132.33,133.0,132.16,132.16,56036.0
2022-10-14 12:10:00,132.16,132.42,131.92,132.26,56203.0,132.16,132.42,131.92,132.26,56203.0
2022-10-14 12:20:00,132.19,132.86,132.1,132.82,58100.0,132.19,132.86,132.1,132.82,58100.0
2022-10-14 12:30:00,132.87,133.51,132.79,133.28,86368.0,132.87,133.51,132.79,133.28,86368.0
2022-10-14 12:40:00,133.27,133.8,133.25,133.32,98210.0,133.27,133.8,133.25,133.32,98210.0
2022-10-14 12:50:00,133.27,133.32,132.87,132.96,73998.0,133.27,133.32,132.87,132.96,73998.0
2022-10-14 13:00:00,132.92,133.42,132.73,133.03,89974.0,132.92,133.42,132.73,133.03,89974.0
2022-10-14 13:10:00,133.08,133.31,132.6,133.01,55248.0,133.08,133.31,132.6,133.01,55248.0
2022-10-14 13:20:00,132.97,133.28,132.76,133.26,51065.0,132.97,133.28,132.76,133.26,51065.0
2022-10-14 13:30:00,133.24,133.56,133.13,133.44,47957.0,133.24,133.56,133.13,133.44,47957.0
2022-10-14 13:40:00,133.44,133.67,133.24,133.45,71809.0,133.44,133.67,133.24,133.45,71809.0
2022-10-14 13:50:00,133.44,133.88,133.38,133.87,55672.0,133.44,133.88,133.38,133.87,55672.0
2022-10-14 14:00:00,133.89,133.89,133.49,133.61,34403.0,133.89,133.89,133.49,133.61,34403.0
2022-10-14 14:10:00,133.6,133.61,133.09,133.1,60221.0,133.6,133.61,133.09,133.1,60221.0
2022-10-14 14:20:00,133.13,133.23,132.79,133.19,70758.0,133.13,133.23,132.79,133.19,70758.0
2022-10-14 14:30:00,133.17,133.3,133.04,133.22,49410.0,133.17,133.3,133.04,133.22,49410.0
2022-10-14 14:40:00,133.22,133.31,132.95,133.22,54364.0,133.22,133.31,132.95,133.22,54364.0
2022-10-14 14:50:00,133.23,133.25,132.93,133.21,54882.0,133.23,133.25,132.93,133.21,54882.0
2022-10-14 15:00:00,133.25,133.56,132.99,133.11,77543.0,133.25,133.56,132.99,133.11,77543.0
2022-10-14 15:10:00,133.06,133.18,132.67,132.94,74159.0,133.06,133.18,132.67,132.94,74159.0
2022-10-14 15:20:00,132.92,133.56,132.89,133.48,90699.0,132.92,133.56,132.89,133.48,90699.0
2022-10-14 15:30:00,133.48,133.81,133.33,133.51,103045.0,133.48,133.81,133.33,133.51,103045.0
2022-10-14 15:40:00,133.53,133.7,133.37,133.69,214572.0,133.53,133.7,133.37,133.69,214572.0
2022-10-14 15:50:00,133.64,133.79,132.95,133.28,414083.0,133.64,133.79,132.95,133.28,414083.0
2022-10-17 09:30:00,136.98,137.03,135.62,136.27,405906.0,136.98,137.03,135.62,136.27,405906.0
2022-10-17 09:40:00,136.25,137.28,135.21,135.37,459337.0,136.25,137.28,135.21,135.37,459337.0
2022-10-17 09:50:00,135.43,135.82,133.93,134.27,226148.0,135.43,135.82,133.93,134.27,226148.0
2022-10-17 10:00:00,134.27,134.45,133.3,133.31,279301.0,134.27,134.45,133.3,133.31,279301.0
2022-10-17 10:10:00,133.28,135.29,133.26,134.99,233348.0,133.28,135.29,133.26,134.99,233348.0
2022-10-17 10:20:00,135.09,135.74,134.94,135.26,311206.0,135.09,135.74,134.94,135.26,311206.0
2022-10-17 10:30:00,135.23,136.0,135.04,135.93,218942.0,135.23,136.0,135.04,135.93,218942.0
2022-10-17 10:40:00,135.92,136.11,134.88,135.02,193439.0,135.92,136.11,134.88,135.02,193439.0
2022-10-17 10:50:00,134.99,135.0,133.82,134.31,174007.0,134.99,135.0,133.82,134.31,174007.0
2022-10-17 11:00:00,134.31,135.31,134.3,134.97,144718.0,134.31,135.31,134.3,134.97,144718.0
2022-10-17 11:10:00,135.0,135.25,134.71,134.92,124306.0,135.0,135.25,134.71,134.92,124306.0
2022-10-17 11:20:00,134.9,136.02,134.81,135.92,131743.0,134.9,136.02,134.81,135.92,131743.0
2022-10-17 11:30:00,135.93,136.02,135.63,135.71,127756.0,135.93,136.02,135.63,135.71,127756.0
2022-10-17 11:40:00,135.71,136.0,135.52,135.76,145635.0,135.71,136.0,135.52,135.76,145635.0
2022-10-17 11:50:00,135.75,135.82,135.39,135.41,108291.0,135.75,135.82,135.39,135.41,108291.0
2022-10-17 12:00:00,135.43,135.61,135.16,135.41,93156.0,135.43,135.61,135.16,135.41,93156.0
2022-10-17 12:10:00,135.42,135.46,134.99,135.21,60108.0,135.42,135.46,134.99,135.21,60108.0
2022-10-17 12:20:00,135.2,135.64,135.04,135.59,66224.0,135.2,135.64,135.04,135.59,66224.0
2022-10-17 12:30:00,135.62,135.8,135.55,135.65,38160.0,135.62,135.8,135.55,135.65,38160.0
2022-10-17 12:40:00,135.61,135.62,134.99,135.29,68563.0,135.61,135.62,134.99,135.29,68563.0
2022-10-17 12:50:00,135.3,135.57,135.2,135.31,43680.0,135.3,135.57,135.2,135.31,43680.0
2022-10-17 13:00:00,135.3,135.54,135.01,135.45,48597.0,135.3,135.54,135.01,135.45,48597.0
2022-10-17 13:10:00,135.43,135.7,135.34,135.43,44862.0,135.43,135.7,135.34,135.43,44862.0
2022-10-17 13:20:00,135.43,135.9,135.39,135.84,57460.0,135.43,135.9,135.39,135.84,57460.0
2022-10-17 13:30:00,135.84,136.42,135.77,136.42,103495.0,135.84,136.42,135.77,136.42,103495.0
2022-10-17 13:40:00,136.42,137.0,136.37,136.99,171338.0,136.42,137.0,136.37,136.99,171338.0
2022-10-17 13:50:00,136.99,137.15,136.38,136.38,160185.0,136.99,137.15,136.38,136.38,160185.0
2022-10-17 14:00:00,136.38,136.65,136.22,136.38,80345.0,136.38,136.65,136.22,136.38,80345.0
2022-10-17 14:10:00,136.38,136.65,136.18,136.65,114875.0,136.38,136.65,136.18,136.65,114875.0
2022-10-17 14:20:00,136.65,136.75,136.38,136.7,77488.0,136.65,136.75,136.38,136.7,77488.0
2022-10-17 14:30:00,136.69,136.73,136.32,136.66,55244.0,136.69,136.73,136.32,136.66,55244.0
2022-10-17 14:40:00,136.62,136.73,136.57,136.67,34204.0,136.62,136.73,136.57,136.67,34204.0
2022-10-17 14:50:00,136.66,136.88,136.55,136.59,71520.0,136.66,136.88,136.55,136.59,71520.0
2022-10-17 15:00:00,136.58,136.58,136.05,136.11,120656.0,136.58,136.58,136.05,136.11,120656.0
2022-10-17 15:10:00,136.07,136.49,135.91,136.49,73971.0,136.07,136.49,135.91,136.49,73971.0
2022-10-17 15:20:00,136.48,136.7,136.25,136.49,105327.0,136.48,136.7,136.25,136.49,105327.0
2022-10-17 15:30:00,136.48,136.55,136.33,136.47,86159.0,136.48,136.55,136.33,136.47,86159.0
2022-10-17 15:40:00,136.46,136.66,136.13,136.15,127411.0,136.46,136.66,136.13,136.15,127411.0
2022-10-17 15:50:00,136.18,136.57,135.96,136.16,409556.0,136.18,136.57,135.96,136.16,409556.0
2022-10-18 09:30:00,138.67,139.42,137.57,138.05,385139.0,138.67,139.42,137.57,138.05,385139.0
2022-10-18 09:40:00,138.06,138.4,137.26,137.8,233928.0,138.06,138.4,137.26,137.8,233928.0
2022-10-18 09:50:00,137.84,138.19,136.85,138.04,231455.0,137.84,138.19,136.85,138.04,231455.0
2022-10-18 10:00:00,138.05,138.95,138.03,138.5,208100.0,138.05,138.95,138.03,138.5,208100.0
2022-10-18 10:10:00,138.48,138.51,137.71,138.16,150865.0,138.48,138.51,137.71,138.16,150865.0
2022-10-18 10:20:00,138.17,138.46,137.28,137.29,154578.0,138.17,138.46,137.28,137.29,154578.0
2022-10-18 10:30:00,137.39,137.74,136.95,137.05,135910.0,137.39,137.74,136.95,137.05,135910.0
2022-10-18 10:40:00,137.09,137.86,137.04,137.79,73311.0,137.09,137.86,137.04,137.79,73311.0
2022-10-18 10:50:00,137.64,137.66,136.87,137.0,71927.0,137.64,137.66,136.87,137.0,71927.0
2022-10-18 11:00:00,136.9,137.23,136.4,136.59,90682.0,136.9,137.23,136.4,136.59,90682.0
2022-10-18 11:10:00,136.63,136.82,135.87,135.89,125482.0,136.63,136.82,135.87,135.89,125482.0
2022-10-18 11:20:00,135.94,135.99,135.22,135.62,118237.0,135.94,135.99,135.22,135.62,118237.0
2022-10-18 11:30:00,135.56,135.86,135.22,135.62,122752.0,135.56,135.86,135.22,135.62,122752.0
2022-10-18 11:40:00,135.58,135.89,135.33,135.89,85642.0,135.58,135.89,135.33,135.89,85642.0
2022-10-18 11:50:00,135.87,136.47,135.82,136.29,100940.0,135.87,136.47,135.82,136.29,100940.0
2022-10-18 12:00:00,136.29,136.41,135.67,136.18,104815.0,136.29,136.41,135.67,136.18,104815.0
2022-10-18 12:10:00,136.17,136.89,136.15,136.82,102870.0,136.17,136.89,136.15,136.82,102870.0
2022-10-18 12:20:00,136.75,136.75,136.11,136.32,82399.0,136.75,136.75,136.11,136.32,82399.0
2022-10-18 12:30:00,136.35,137.25,136.27,137.07,86925.0,136.35,137.25,136.27,137.07,86925.0
2022-10-18 12:40:00,137.04,137.46,137.04,137.44,59944.0,137.04,137.46,137.04,137.44,59944.0
2022-10-18 12:50:00,137.44,137.82,137.32,137.35,117230.0,137.44,137.82,137.32,137.35,117230.0
2022-10-18 13:00:00,137.38,137.47,136.84,137.0,100581.0,137.38,137.47,136.84,137.0,100581.0
2022-10-18 13:10:00,137.01,137.32,136.94,137.12,54702.0,137.01,137.32,136.94,137.12,54702.0
2022-10-18 13:20:00,137.13,137.35,136.8,137.26,42869.0,137.13,137.35,136.8,137.26,42869.0
2022-10-18 13:30:00,137.23,137.74,137.09,137.55,59619.0,137.23,137.74,137.09,137.55,59619.0
2022-10-18 13:40:00,137.57,137.7,137.28,137.55,43615.0,137.57,137.7,137.28,137.55,43615.0
2022-10-18 13:50:00,137.55,137.77,137.41,137.62,43750.0,137.55,137.77,137.41,137.62,43750.0
2022-10-18 14:00:00,137.64,137.65,137.12,137.17,62294.0,137.64,137.65,137.12,137.17,62294.0
2022-10-18 14:10:00,137.25,137.35,136.99,137.05,52058.0,137.25,137.35,136.99,137.05,52058.0
2022-10-18 14:20:00,137.06,137.53,136.93,137.49,40184.0,137.06,137.53,136.93,137.49,40184.0
2022-10-18 14:30:00,137.44,137.45,136.63,136.68,47938.0,137.44,137.45,136.63,136.68,47938.0
2022-10-18 14:40:00,136.75,136.77,135.69,135.81,104399.0,136.75,136.77,135.69,135.81,104399.0
2022-10-18 14:50:00,135.81,136.33,135.59,136.22,65406.0,135.81,136.33,135.59,136.22,65406.0
2022-10-18 15:00:00,136.21,136.47,135.91,136.22,108204.0,136.21,136.47,135.91,136.22,108204.0
2022-10-18 15:10:00,136.29,136.42,135.92,136.19,90810.0,136.29,136.42,135.92,136.19,90810.0
2022-10-18 15:20:00,136.21,136.91,136.09,136.8,93426.0,136.21,136.91,136.09,136.8,93426.0
2022-10-18 15:30:00,136.79,137.27,136.68,137.19,109248.0,136.79,137.27,136.68,137.19,109248.0
2022-10-18 15:40:00,137.17,137.37,136.99,137.32,98971.0,137.17,137.37,136.99,137.32,98971.0
2022-10-18 15:50:00,137.31,137.5,137.04,137.42,316746.0,137.31,137.5,137.04,137.42,316746.0
2022-10-19 09:30:00,137.17,139.15,136.63,138.98,337220.0,137.17,139.15,136.63,138.98,337220.0
2022-10-19 09:40:00,138.94,139.2,137.35,137.64,172235.0,138.94,139.2,137.35,137.64,172235.0
2022-10-19 09:50:00,137.53,139.0,137.4,137.76,190263.0,137.53,139.0,137.4,137.76,190263.0
2022-10-19 10:00:00,137.72,139.14,137.39,139.11,102890.0,137.72,139.14,137.39,139.11,102890.0
2022-10-19 10:10:00,139.11,139.88,138.6,139.68,176134.0,139.11,139.88,138.6,139.68,176134.0
2022-10-19 10:20:00,139.74,140.84,139.69,140.74,203559.0,139.74,140.84,139.69,140.74,203559.0
2022-10-19 10:30:00,140.76,141.19,140.3,141.19,192296.0,140.76,141.19,140.3,141.19,192296.0
2022-10-19 10:40:00,141.19,141.2,140.05,140.26,124337.0,141.19,141.2,140.05,140.26,124337.0
2022-10-19 10:50:00,140.23,140.43,139.8,139.96,140537.0,140.23,140.43,139.8,139.96,140537.0
2022-10-19 11:00:00,139.99,140.4,139.78,140.15,117175.0,139.99,140.4,139.78,140.15,117175.0
2022-10-19 11:10:00,140.05,140.89,140.02,140.81,118630.0,140.05,140.89,140.02,140.81,118630.0
2022-10-19 11:20:00,140.82,140.92,139.92,140.14,144335.0,140.82,140.92,139.92,140.14,144335.0
2022-10-19 11:30:00,140.06,140.28,139.37,139.92,123657.0,140.06,140.28,139.37,139.92,123657.0
2022-10-19 11:40:00,139.93,140.12,139.61,140.03,64303.0,139.93,140.12,139.61,140.03,64303.0
2022-10-19 11:50:00,139.96,140.5,139.85,140.2,81295.0,139.96,140.5,139.85,140.2,81295.0
2022-10-19 12:00:00,140.22,140.33,139.82,139.97,70962.0,140.22,140.33,139.82,139.97,70962.0
2022-10-19 12:10:00,139.95,140.24,139.8,140.22,66729.0,139.95,140.24,139.8,140.22,66729.0
2022-10-19 12:20:00,140.24,140.25,139.62,139.76,82947.0,140.24,140.25,139.62,139.76,82947.0
2022-10-19 12:30:00,139.71,140.17,139.65,139.94,88514.0,139.71,140.17,139.65,139.94,88514.0
2022-10-19 12:40:00,139.98,140.0,139.1,139.14,147700.0,139.98,140.0,139.1,139.14,147700.0
2022-10-19 12:50:00,139.1,139.39,138.96,139.18,67240.0,139.1,139.39,138.96,139.18,67240.0
2022-10-19 13:00:00,139.12,139.21,138.35,138.66,101733.0,139.12,139.21,138.35,138.66,101733.0
2022-10-19 13:10:00,138.62,138.71,138.13,138.19,105160.0,138.62,138.71,138.13,138.19,105160.0
2022-10-19 13:20:00,138.22,138.62,138.22,138.32,60726.0,138.22,138.62,138.22,138.32,60726.0
2022-10-19 13:30:00,138.31,138.54,138.22,138.3,52969.0,138.31,138.54,138.22,138.3,52969.0
2022-10-19 13:40:00,138.3,138.6,138.21,138.27,41281.0,138.3,138.6,138.21,138.27,41281.0
2022-10-19 13:50:00,138.28,138.51,138.12,138.3,47477.0,138.28,138.51,138.12,138.3,47477.0
2022-10-19 14:00:00,138.31,139.0,138.2,138.77,67509.0,138.31,139.0,138.2,138.77,67509.0
2022-10-19 14:10:00,138.8,138.98,138.6,138.64,49724.0,138.8,138.98,138.6,138.64,49724.0
2022-10-19 14:20:00,138.62,138.71,138.39,138.69,93777.0,138.62,138.71,138.39,138.69,93777.0
2022-10-19 14:30:00,138.73,138.73,138.3,138.35,35992.0,138.73,138.73,138.3,138.35,35992.0
2022-10-19 14:40:00,138.35,138.42,138.09,138.14,49753.0,138.35,138.42,138.09,138.14,49753.0
2022-10-19 14:50:00,138.08,138.29,138.06,138.19,76978.0,138.08,138.29,138.06,138.19,76978.0
2022-10-19 15:00:00,138.13,138.43,137.94,138.3,89740.0,138.13,138.43,137.94,138.3,89740.0
2022-10-19 15:10:00,138.32,138.72,138.23,138.56,65991.0,138.32,138.72,138.23,138.56,65991.0
2022-10-19 15:20:00,138.55,138.62,138.17,138.22,77429.0,138.55,138.62,138.17,138.22,77429.0
2022-10-19 15:30:00,138.21,138.26,137.97,137.97,60922.0,138.21,138.26,137.97,137.97,60922.0
2022-10-19 15:40:00,138.0,138.25,137.87,138.1,106303.0,138.0,138.25,137.87,138.1,106303.0
2022-10-19 15:50:00,138.07,138.53,137.97,138.45,273422.0,138.07,138.53,137.97,138.45,273422.0
2022-10-20 09:30:00,138.36,140.06,138.36,139.21,228658.0,138.36,140.06,138.36,139.21,228658.0
2022-10-20 09:40:00,139.21,140.05,138.75,139.5,88481.0,139.21,140.05,138.75,139.5,88481.0
2022-10-20 09:50:00,139.53,140.32,139.39,139.48,82755.0,139.53,140.32,139.39,139.48,82755.0
2022-10-20 10:00:00,139.63,140.9,139.47,140.8,107699.0,139.63,140.9,139.47,140.8,107699.0
2022-10-20 10:10:00,140.75,141.25,140.57,141.12,142043.0,140.75,141.25,140.57,141.12,142043.0
2022-10-20 10:20:00,141.14,141.3,140.37,140.89,129647.0,141.14,141.3,140.37,140.89,129647.0
2022-10-20 10:30:00,140.92,141.13,140.17,140.64,99222.0,140.92,141.13,140.17,140.64,99222.0
2022-10-20 10:40:00,140.65,141.3,140.35,141.26,83330.0,140.65,141.3,140.35,141.26,83330.0
2022-10-20 10:50:00,141.26,141.79,141.23,141.72,141978.0,141.26,141.79,141.23,141.72,141978.0
2022-10-20 11:00:00,141.71,141.76,140.91,141.15,68272.0,141.71,141.76,140.91,141.15,68272.0
2022-10-20 11:10:00,141.01,141.63,140.94,141.01,56346.0,141.01,141.63,140.94,141.01,56346.0
2022-10-20 11:20:00,141.05,141.34,140.64,140.94,66406.0,141.05,141.34,140.64,140.94,66406.0
2022-10-20 11:30:00,140.98,141.48,140.84,141.39,43773.0,140.98,141.48,140.84,141.39,43773.0
2022-10-20 11:40:00,141.41,141.68,141.3,141.65,52601.0,141.41,141.68,141.3,141.65,52601.0
2022-10-20 11:50:00,141.69,141.88,141.55,141.67,103703.0,141.69,141.88,141.55,141.67,103703.0
2022-10-20 12:00:00,141.68,141.76,140.66,140.75,85241.0,141.68,141.76,140.66,140.75,85241.0
2022-10-20 12:10:00,140.74,141.2,140.57,141.15,47171.0,140.74,141.2,140.57,141.15,47171.0
2022-10-20 12:20:00,141.11,141.11,140.22,140.34,69904.0,141.11,141.11,140.22,140.34,69904.0
2022-10-20 12:30:00,140.31,140.46,139.97,140.03,81616.0,140.31,140.46,139.97,140.03,81616.0
2022-10-20 12:40:00,139.99,140.26,139.72,139.91,68378.0,139.99,140.26,139.72,139.91,68378.0
2022-10-20 12:50:00,139.8,139.98,139.36,139.49,98335.0,139.8,139.98,139.36,139.49,98335.0
2022-10-20 13:00:00,139.52,139.66,138.62,138.93,140155.0,139.52,139.66,138.62,138.93,140155.0
2022-10-20 13:10:00,138.87,139.29,138.79,139.04,34853.0,138.87,139.29,138.79,139.04,34853.0
2022-10-20 13:20:00,138.99,139.45,138.9,139.1,70503.0,138.99,139.45,138.9,139.1,70503.0
2022-10-20 13:30:00,139.11,139.66,138.94,139.47,47043.0,139.11,139.66,138.94,139.47,47043.0
2022-10-20 13:40:00,139.56,139.62,139.04,139.09,41065.0,139.56,139.62,139.04,139.09,41065.0
2022-10-20 13:50:00,139.09,139.2,138.93,139.2,36244.0,139.09,139.2,138.93,139.2,36244.0
2022-10-20 14:00:00,139.17,139.2,138.66,138.76,50080.0,139.17,139.2,138.66,138.76,50080.0
2022-10-20 14:10:00,138.76,138.98,138.6,138.91,38775.0,138.76,138.98,138.6,138.91,38775.0
2022-10-20 14:20:00,138.9,139.0,138.5,138.65,62228.0,138.9,139.0,138.5,138.65,62228.0
2022-10-20 14:30:00,138.61,139.22,138.57,139.09,48756.0,138.61,139.22,138.57,139.09,48756.0
2022-10-20 14:40:00,139.13,139.15,138.73,138.87,32572.0,139.13,139.15,138.73,138.87,32572.0
2022-10-20 14:50:00,138.91,139.4,138.76,139.21,33851.0,138.91,139.4,138.76,139.21,33851.0
2022-10-20 15:00:00,139.15,139.66,139.15,139.45,40156.0,139.15,139.66,139.15,139.45,40156.0
2022-10-20 15:10:00,139.51,139.55,138.94,138.97,53587.0,139.51,139.55,138.94,138.97,53587.0
2022-10-20 15:20:00,138.94,139.13,138.78,139.09,37290.0,138.94,139.13,138.78,139.09,37290.0
2022-10-20 15:30:00,139.12,139.17,138.79,138.9,60182.0,139.12,139.17,138.79,138.9,60182.0
2022-10-20 15:40:00,138.9,139.38,138.8,139.3,81683.0,138.9,139.38,138.8,139.3,81683.0
2022-10-20 15:50:00,139.31,139.51,138.96,139.07,206505.0,139.31,139.51,138.96,139.07,206505.0
2022-10-21 09:30:00,138.48,138.52,136.62,138.04,383545.0,138.48,138.52,136.62,138.04,383545.0
2022-10-21 09:40:00,138.14,139.15,137.29,138.82,178527.0,138.14,139.15,137.29,138.82,178527.0
2022-10-21 09:50:00,138.93,140.11,138.61,140.11,99093.0,138.93,140.11,138.61,140.11,99093.0
2022-10-21 10:00:00,140.1,140.65,139.92,140.38,116294.0,140.1,140.65,139.92,140.38,116294.0
2022-10-21 10:10:00,140.36,140.66,139.71,139.82,55384.0,140.36,140.66,139.71,139.82,55384.0
2022-10-21 10:20:00,139.78,139.97,138.83,138.91,76312.0,139.78,139.97,138.83,138.91,76312.0
2022-10-21 10:30:00,138.8,139.19,138.05,138.17,90920.0,138.8,139.19,138.05,138.17,90920.0
2022-10-21 10:40:00,138.21,139.07,138.1,138.92,69985.0,138.21,139.07,138.1,138.92,69985.0
2022-10-21 10:50:00,138.87,139.11,137.95,138.12,69556.0,138.87,139.11,137.95,138.12,69556.0
2022-10-21 11:00:00,138.11,138.35,137.76,138.35,82242.0,138.11,138.35,137.76,138.35,82242.0
2022-10-21 11:10:00,138.28,138.69,138.04,138.24,63434.0,138.28,138.69,138.04,138.24,63434.0
2022-10-21 11:20:00,138.21,138.73,138.0,138.53,61223.0,138.21,138.73,138.0,138.53,61223.0
2022-10-21 11:30:00,138.58,139.42,138.58,138.93,72296.0,138.58,139.42,138.58,138.93,72296.0
2022-10-21 11:40:00,139.0,139.69,138.76,139.38,96895.0,139.0,139.69,138.76,139.38,96895.0
2022-10-21 11:50:00,139.42,139.75,139.07,139.71,121124.0,139.42,139.75,139.07,139.71,121124.0
2022-10-21 12:00:00,139.74,140.23,139.74,140.0,106455.0,139.74,140.23,139.74,140.0,106455.0
2022-10-21 12:10:00,139.96,140.13,139.69,139.85,83072.0,139.96,140.13,139.69,139.85,83072.0
2022-10-21 12:20:00,139.84,140.19,139.57,139.66,96981.0,139.84,140.19,139.57,139.66,96981.0
2022-10-21 12:30:00,139.66,140.14,139.37,139.73,108111.0,139.66,140.14,139.37,139.73,108111.0
2022-10-21 12:40:00,139.69,140.6,139.69,140.4,108029.0,139.69,140.6,139.69,140.4,108029.0
2022-10-21 12:50:00,140.43,140.76,140.28,140.28,134194.0,140.43,140.76,140.28,140.28,134194.0
2022-10-21 13:00:00,140.33,140.69,140.21,140.28,53945.0,140.33,140.69,140.21,140.28,53945.0
2022-10-21 13:10:00,140.26,140.34,139.92,140.19,61523.0,140.26,140.34,139.92,140.19,61523.0
2022-10-21 13:20:00,140.15,140.22,139.69,140.09,52959.0,140.15,140.22,139.69,140.09,52959.0
2022-10-21 13:30:00,140.1,140.4,140.08,140.4,43434.0,140.1,140.4,140.08,140.4,43434.0
2022-10-21 13:40:00,140.41,140.6,140.31,140.5,50679.0,140.41,140.6,140.31,140.5,50679.0
2022-10-21 13:50:00,140.53,140.7,140.21,140.52,59846.0,140.53,140.7,140.21,140.52,59846.0
2022-10-21 14:00:00,140.56,140.74,140.51,140.59,53682.0,140.56,140.74,140.51,140.59,53682.0
2022-10-21 14:10:00,140.61,140.67,140.02,140.22,51931.0,140.61,140.67,140.02,140.22,51931.0
2022-10-21 14:20:00,140.2,140.55,140.18,140.48,37779.0,140.2,140.55,140.18,140.48,37779.0
2022-10-21 14:30:00,140.52,140.73,140.41,140.6,67235.0,140.52,140.73,140.41,140.6,67235.0
2022-10-21 14:40:00,140.58,140.61,140.18,140.45,53332.0,140.58,140.61,140.18,140.45,53332.0
2022-10-21 14:50:00,140.42,140.44,140.1,140.2,43469.0,140.42,140.44,140.1,140.2,43469.0
2022-10-21 15:00:00,140.2,140.5,140.18,140.36,64687.0,140.2,140.5,140.18,140.36,64687.0
2022-10-21 15:10:00,140.39,140.73,140.28,140.7,65963.0,140.39,140.73,140.28,140.7,65963.0
2022-10-21 15:20:00,140.7,140.94,140.65,140.9,134189.0,140.7,140.94,140.65,140.9,134189.0
2022-10-21 15:30:00,140.93,141.05,140.73,141.04,127580.0,140.93,141.05,140.73,141.04,127580.0
2022-10-21 15:40:00,141.04,141.22,140.98,141.09,126525.0,141.04,141.22,140.98,141.09,126525.0
2022-10-21 15:50:00,141.1,141.33,140.91,141.33,359166.0,141.1,141.33,140.91,141.33,359166.0
2022-10-24 09:30:00,142.85,142.89,141.05,142.41,286085.0,142.85,142.89,141.05,142.41,286085.0
2022-10-24 09:40:00,142.4,142.7,140.63,141.37,279497.0,142.4,142.7,140.63,141.37,279497.0
2022-10-24 09:50:00,141.29,142.2,141.19,142.09,119255.0,141.29,142.2,141.19,142.09,119255.0
2022-10-24 10:00:00,142.11,142.11,140.5,140.55,173705.0,142.11,142.11,140.5,140.55,173705.0
2022-10-24 10:10:00,140.66,141.32,140.56,140.85,84907.0,140.66,141.32,140.56,140.85,84907.0
2022-10-24 10:20:00,140.87,140.93,140.16,140.78,110373.0,140.87,140.93,140.16,140.78,110373.0
2022-10-24 10:30:00,140.82,141.25,140.54,140.67,75948.0,140.82,141.25,140.54,140.67,75948.0
2022-10-24 10:40:00,140.73,140.88,139.28,139.42,200380.0,140.73,140.88,139.28,139.42,200380.0
2022-10-24 10:50:00,139.45,140.64,139.4,140.49,148821.0,139.45,140.64,139.4,140.49,148821.0
2022-10-24 11:00:00,140.51,141.0,140.22,140.25,79438.0,140.51,141.0,140.22,140.25,79438.0
2022-10-24 11:10:00,140.28,140.82,140.02,140.24,52264.0,140.28,140.82,140.02,140.24,52264.0
2022-10-24 11:20:00,140.34,141.07,140.29,141.03,48673.0,140.34,141.07,140.29,141.03,48673.0
2022-10-24 11:30:00,140.98,141.42,140.71,141.24,54593.0,140.98,141.42,140.71,141.24,54593.0
2022-10-24 11:40:00,141.23,141.45,140.8,141.28,65143.0,141.23,141.45,140.8,141.28,65143.0
2022-10-24 11:50:00,141.3,142.23,141.3,142.09,102482.0,141.3,142.23,141.3,142.09,102482.0
2022-10-24 12:00:00,142.12,142.25,141.67,141.92,99128.0,142.12,142.25,141.67,141.92,99128.0
2022-10-24 12:10:00,141.95,142.68,141.92,142.63,104276.0,141.95,142.68,141.92,142.63,104276.0
2022-10-24 12:20:00,142.64,142.73,142.12,142.18,48323.0,142.64,142.73,142.12,142.18,48323.0
2022-10-24 12:30:00,142.17,142.25,141.76,141.76,80885.0,142.17,142.25,141.76,141.76,80885.0
2022-10-24 12:40:00,141.77,142.28,141.66,142.25,47739.0,141.77,142.28,141.66,142.25,47739.0
2022-10-24 12:50:00,142.25,142.3,141.88,142.0,24015.0,142.25,142.3,141.88,142.0,24015.0
2022-10-24 13:00:00,141.97,142.08,141.64,141.98,39927.0,141.97,142.08,141.64,141.98,39927.0
2022-10-24 13:10:00,141.97,141.97,141.51,141.56,43190.0,141.97,141.97,141.51,141.56,43190.0
2022-10-24 13:20:00,141.6,141.6,141.23,141.37,34625.0,141.6,141.6,141.23,141.37,34625.0
2022-10-24 13:30:00,141.37,141.48,141.23,141.4,30033.0,141.37,141.48,141.23,141.4,30033.0
2022-10-24 13:40:00,141.47,141.66,141.38,141.59,33181.0,141.47,141.66,141.38,141.59,33181.0
2022-10-24 13:50:00,141.5,141.74,141.41,141.61,41217.0,141.5,141.74,141.41,141.61,41217.0
2022-10-24 14:00:00,141.64,142.1,141.6,142.03,61939.0,141.64,142.1,141.6,142.03,61939.0
2022-10-24 14:10:00,142.02,142.12,141.91,142.0,25283.0,142.02,142.12,141.91,142.0,25283.0
2022-10-24 14:20:00,142.0,142.14,141.92,142.11,31902.0,142.0,142.14,141.92,142.11,31902.0
2022-10-24 14:30:00,142.1,142.17,141.86,142.08,43285.0,142.1,142.17,141.86,142.08,43285.0
2022-10-24 14:40:00,142.09,142.38,141.95,142.22,56825.0,142.09,142.38,141.95,142.22,56825.0
2022-10-24 14:50:00,142.22,142.22,141.98,142.12,52392.0,142.22,142.22,141.98,142.12,52392.0
2022-10-24 15:00:00,142.17,142.2,141.85,141.97,83315.0,142.17,142.2,141.85,141.97,83315.0
2022-10-24 15:10:00,141.95,142.31,141.95,142.17,70074.0,141.95,142.31,141.95,142.17,70074.0
2022-10-24 15:20:00,142.15,142.33,142.01,142.29,95365.0,142.15,142.33,142.01,142.29,95365.0
2022-10-24 15:30:00,142.31,142.36,142.1,142.14,94879.0,142.31,142.36,142.1,142.14,94879.0
2022-10-24 15:40:00,142.14,142.31,142.03,142.13,102967.0,142.14,142.31,142.03,142.13,102967.0
2022-10-24 15:50:00,142.17,142.3,141.83,142.1,265841.0,142.17,142.3,141.83,142.1,265841.0
2022-10-25 09:30:00,142.09,144.1,141.88,143.05,292489.0,142.09,144.1,141.88,143.05,292489.0
2022-10-25 09:40:00,142.99,144.72,142.62,144.69,208606.0,142.99,144.72,142.62,144.69,208606.0
2022-10-25 09:50:00,144.65,144.82,143.96,144.26,111445.0,144.65,144.82,143.96,144.26,111445.0
2022-10-25 10:00:00,144.31,144.49,143.65,144.0,102323.0,144.31,144.49,143.65,144.0,102323.0
2022-10-25 10:10:00,144.04,144.38,143.59,144.3,89115.0,144.04,144.38,143.59,144.3,89115.0
2022-10-25 10:20:00,144.31,144.65,144.06,144.46,127864.0,144.31,144.65,144.06,144.46,127864.0
2022-10-25 10:30:00,144.43,144.52,143.68,143.97,107886.0,144.43,144.52,143.68,143.97,107886.0
2022-10-25 10:40:00,143.99,144.2,143.76,143.96,82437.0,143.99,144.2,143.76,143.96,82437.0
2022-10-25 10:50:00,144.0,144.21,143.73,143.76,64106.0,144.0,144.21,143.73,143.76,64106.0
2022-10-25 11:00:00,143.82,144.77,143.71,144.68,64239.0,143.82,144.77,143.71,144.68,64239.0
2022-10-25 11:10:00,144.72,144.79,144.44,144.66,82585.0,144.72,144.79,144.44,144.66,82585.0
2022-10-25 11:20:00,144.67,145.07,144.47,144.95,136327.0,144.67,145.07,144.47,144.95,136327.0
2022-10-25 11:30:00,144.91,145.57,144.91,145.5,93199.0,144.91,145.57,144.91,145.5,93199.0
2022-10-25 11:40:00,145.49,145.7,145.36,145.7,68081.0,145.49,145.7,145.36,145.7,68081.0
2022-10-25 11:50:00,145.66,145.85,145.51,145.56,81427.0,145.66,145.85,145.51,145.56,81427.0
2022-10-25 12:00:00,145.54,146.07,145.52,146.04,127254.0,145.54,146.07,145.52,146.04,127254.0
2022-10-25 12:10:00,146.04,146.48,146.0,146.36,107056.0,146.04,146.48,146.0,146.36,107056.0
2022-10-25 12:20:00,146.39,146.57,146.26,146.28,124611.0,146.39,146.57,146.26,146.28,124611.0
2022-10-25 12:30:00,146.29,146.46,145.91,146.09,71678.0,146.29,146.46,145.91,146.09,71678.0
2022-10-25 12:40:00,146.04,146.14,145.69,145.75,64984.0,146.04,146.14,145.69,145.75,64984.0
2022-10-25 12:50:00,145.75,145.98,145.57,145.69,82798.0,145.75,145.98,145.57,145.69,82798.0
2022-10-25 13:00:00,145.69,146.06,145.38,145.91,90861.0,145.69,146.06,145.38,145.91,90861.0
2022-10-25 13:10:00,145.86,145.92,145.05,145.42,57578.0,145.86,145.92,145.05,145.42,57578.0
2022-10-25 13:20:00,145.42,145.42,144.85,145.17,79722.0,145.42,145.42,144.85,145.17,79722.0
2022-10-25 13:30:00,145.2,145.47,145.13,145.18,50612.0,145.2,145.47,145.13,145.18,50612.0
2022-10-25 13:40:00,145.18,145.39,144.9,145.23,66219.0,145.18,145.39,144.9,145.23,66219.0
2022-10-25 13:50:00,145.27,145.5,145.14,145.37,96971.0,145.27,145.5,145.14,145.37,96971.0
2022-10-25 14:00:00,145.32,145.79,145.21,145.73,81865.0,145.32,145.79,145.21,145.73,81865.0
2022-10-25 14:10:00,145.79,146.05,145.68,145.99,89269.0,145.79,146.05,145.68,145.99,89269.0
2022-10-25 14:20:00,145.99,146.19,145.8,146.19,109827.0,145.99,146.19,145.8,146.19,109827.0
2022-10-25 14:30:00,146.18,146.4,145.94,146.38,121899.0,146.18,146.4,145.94,146.38,121899.0
2022-10-25 14:40:00,146.39,146.48,145.96,146.24,159724.0,146.39,146.48,145.96,146.24,159724.0
2022-10-25 14:50:00,146.19,146.37,146.01,146.05,119284.0,146.19,146.37,146.01,146.05,119284.0
2022-10-25 15:00:00,146.04,146.42,146.01,146.39,82098.0,146.04,146.42,146.01,146.39,82098.0
2022-10-25 15:10:00,146.41,146.41,146.14,146.23,81103.0,146.41,146.41,146.14,146.23,81103.0
2022-10-25 15:20:00,146.25,146.69,146.23,146.64,108885.0,146.25,146.69,146.23,146.64,108885.0
2022-10-25 15:30:00,146.65,146.88,146.49,146.64,140242.0,146.65,146.88,146.49,146.64,140242.0
2022-10-25 15:40:00,146.62,146.78,146.44,146.74,199577.0,146.62,146.78,146.44,146.74,199577.0
2022-10-25 15:50:00,146.75,146.76,146.38,146.62,446598.0,146.75,146.76,146.38,146.62,446598.0
2022-10-26 09:30:00,147.05,148.85,144.61,148.16,881383.0,147.05,148.85,144.61,148.16,881383.0
2022-10-26 09:40:00,148.13,149.24,146.76,148.09,595762.0,148.13,149.24,146.76,148.09,595762.0
2022-10-26 09:50:00,148.03,149.2,147.98,148.14,432240.0,148.03,149.2,147.98,148.14,432240.0
2022-10-26 10:00:00,148.22,149.23,148.0,148.81,242316.0,148.22,149.23,148.0,148.81,242316.0
2022-10-26 10:10:00,148.77,148.99,148.3,148.69,171907.0,148.77,148.99,148.3,148.69,171907.0
2022-10-26 10:20:00,148.59,148.67,148.0,148.23,234188.0,148.59,148.67,148.0,148.23,234188.0
2022-10-26 10:30:00,148.19,149.79,147.96,149.58,416845.0,148.19,149.79,147.96,149.58,416845.0
2022-10-26 10:40:00,149.62,150.14,146.96,148.14,807868.0,149.62,150.14,146.96,148.14,807868.0
2022-10-26 10:50:00,148.27,148.27,143.21,143.47,1153487.0,148.27,148.27,143.21,143.47,1153487.0
2022-10-26 11:00:00,143.5,145.72,143.38,145.28,430858.0,143.5,145.72,143.38,145.28,430858.0
2022-10-26 11:10:00,145.13,147.1,145.13,146.44,370785.0,145.13,147.1,145.13,146.44,370785.0
2022-10-26 11:20:00,146.51,146.53,144.63,144.88,408244.0,146.51,146.53,144.63,144.88,408244.0
2022-10-26 11:30:00,144.84,144.95,143.12,143.89,484826.0,144.84,144.95,143.12,143.89,484826.0
2022-10-26 11:40:00,143.9,144.0,142.24,142.68,551116.0,143.9,144.0,142.24,142.68,551116.0
2022-10-26 11:50:00,142.75,142.81,141.9,142.59,421778.0,142.75,142.81,141.9,142.59,421778.0
2022-10-26 12:00:00,142.59,142.59,141.15,141.53,436318.0,142.59,142.59,141.15,141.53,436318.0
2022-10-26 12:10:00,141.49,141.79,141.3,141.67,268319.0,141.49,141.79,141.3,141.67,268319.0
2022-10-26 12:20:00,141.6,141.68,140.87,141.39,415376.0,141.6,141.68,140.87,141.39,415376.0
2022-10-26 12:30:00,141.35,141.73,141.13,141.24,320608.0,141.35,141.73,141.13,141.24,320608.0
2022-10-26 12:40:00,141.24,141.39,140.94,141.0,165098.0,141.24,141.39,140.94,141.0,165098.0
2022-10-26 12:50:00,140.98,141.18,139.92,140.04,381400.0,140.98,141.18,139.92,140.04,381400.0
2022-10-26 13:00:00,140.06,140.16,139.05,139.21,564667.0,140.06,140.16,139.05,139.21,564667.0
2022-10-26 13:10:00,139.25,139.34,138.31,138.37,382072.0,139.25,139.34,138.31,138.37,382072.0
2022-10-26 13:20:00,138.38,138.67,137.46,137.49,464793.0,138.38,138.67,137.46,137.49,464793.0
2022-10-26 13:30:00,137.52,137.6,136.59,136.73,531280.0,137.52,137.6,136.59,136.73,531280.0
2022-10-26 13:40:00,136.73,136.79,135.77,135.9,617742.0,136.73,136.79,135.77,135.9,617742.0
2022-10-26 13:50:00,135.85,136.23,135.42,135.61,538865.0,135.85,136.23,135.42,135.61,538865.0
2022-10-26 14:00:00,135.61,135.78,135.23,135.58,426423.0,135.61,135.78,135.23,135.58,426423.0
2022-10-26 14:10:00,135.55,135.6,133.92,134.06,803245.0,135.55,135.6,133.92,134.06,803245.0
2022-10-26 14:20:00,134.05,134.14,132.77,132.86,867375.0,134.05,134.14,132.77,132.86,867375.0
2022-10-26 14:30:00,132.85,133.3,132.2,133.23,1395226.0,132.85,133.3,132.2,133.23,1395226.0
2022-10-26 14:40:00,133.25,133.95,132.87,133.35,990230.0,133.25,133.95,132.87,133.35,990230.0
2022-10-26 14:50:00,133.3,133.74,132.7,133.18,719521.0,133.3,133.74,132.7,133.18,719521.0
2022-10-26 15:00:00,133.2,133.24,132.32,132.92,587791.0,133.2,133.24,132.32,132.92,587791.0
2022-10-26 15:10:00,132.93,133.83,132.51,133.7,906739.0,132.93,133.83,132.51,133.7,906739.0
2022-10-26 15:20:00,133.67,133.76,132.92,133.16,488166.0,133.67,133.76,132.92,133.16,488166.0
2022-10-26 15:30:00,133.18,133.82,132.98,133.81,410683.0,133.18,133.82,132.98,133.81,410683.0
2022-10-26 15:40:00,133.81,134.9,133.73,133.83,994513.0,133.81,134.9,133.73,133.83,994513.0
2022-10-26 15:50:00,133.83,134.69,133.17,133.96,1523569.0,133.83,134.69,133.17,133.96,1523569.0
2022-10-27 09:30:00,137.1,140.39,136.62,139.5,1216663.0,137.1,140.39,136.62,139.5,1216663.0
2022-10-27 09:40:00,139.56,141.25,139.17,140.04,820640.0,139.56,141.25,139.17,140.04,820640.0
2022-10-27 09:50:00,139.99,140.72,139.01,140.34,581317.0,139.99,140.72,139.01,140.34,581317.0
2022-10-27 10:00:00,140.25,142.26,140.16,142.19,772418.0,140.25,142.26,140.16,142.19,772418.0
2022-10-27 10:10:00,142.26,142.42,141.0,141.34,449112.0,142.26,142.42,141.0,141.34,449112.0
2022-10-27 10:20:00,141.3,141.95,140.9,141.84,304939.0,141.3,141.95,140.9,141.84,304939.0
2022-10-27 10:30:00,141.86,142.65,141.39,141.65,429727.0,141.86,142.65,141.39,141.65,429727.0
2022-10-27 10:40:00,141.71,142.07,141.11,141.77,252449.0,141.71,142.07,141.11,141.77,252449.0
2022-10-27 10:50:00,141.83,143.11,141.56,141.7,352255.0,141.83,143.11,141.56,141.7,352255.0
2022-10-27 11:00:00,141.66,142.4,141.3,141.5,177534.0,141.66,142.4,141.3,141.5,177534.0
2022-10-27 11:10:00,141.46,141.8,140.85,141.31,175158.0,141.46,141.8,140.85,141.31,175158.0
2022-10-27 11:20:00,141.34,142.11,141.23,141.8,152624.0,141.34,142.11,141.23,141.8,152624.0
2022-10-27 11:30:00,141.79,142.46,141.64,142.01,190851.0,141.79,142.46,141.64,142.01,190851.0
2022-10-27 11:40:00,141.96,142.06,141.11,141.65,173592.0,141.96,142.06,141.11,141.65,173592.0
2022-10-27 11:50:00,141.68,141.86,141.01,141.01,148133.0,141.68,141.86,141.01,141.01,148133.0
2022-10-27 12:00:00,141.08,141.54,140.91,141.01,153026.0,141.08,141.54,140.91,141.01,153026.0
2022-10-27 12:10:00,141.0,141.24,140.62,140.72,148106.0,141.0,141.24,140.62,140.72,148106.0
2022-10-27 12:20:00,140.68,140.83,139.58,139.65,205296.0,140.68,140.83,139.58,139.65,205296.0
2022-10-27 12:30:00,139.62,140.1,139.52,139.7,129145.0,139.62,140.1,139.52,139.7,129145.0
2022-10-27 12:40:00,139.72,140.28,139.62,140.28,161617.0,139.72,140.28,139.62,140.28,161617.0
2022-10-27 12:50:00,140.27,140.84,140.2,140.8,130437.0,140.27,140.84,140.2,140.8,130437.0
2022-10-27 13:00:00,140.8,141.54,140.4,141.54,139236.0,140.8,141.54,140.4,141.54,139236.0
2022-10-27 13:10:00,141.57,141.59,141.06,141.4,104091.0,141.57,141.59,141.06,141.4,104091.0
2022-10-27 13:20:00,141.42,141.52,141.1,141.21,91205.0,141.42,141.52,141.1,141.21,91205.0
2022-10-27 13:30:00,141.21,141.33,140.86,140.97,71106.0,141.21,141.33,140.86,140.97,71106.0
2022-10-27 13:40:00,140.91,141.26,140.8,140.93,74348.0,140.91,141.26,140.8,140.93,74348.0
2022-10-27 13:50:00,140.91,140.92,140.36,140.43,83290.0,140.91,140.92,140.36,140.43,83290.0
2022-10-27 14:00:00,140.49,140.63,140.21,140.23,78309.0,140.49,140.63,140.21,140.23,78309.0
2022-10-27 14:10:00,140.23,140.47,140.08,140.4,108692.0,140.23,140.47,140.08,140.4,108692.0
2022-10-27 14:20:00,140.43,140.62,140.21,140.57,83865.0,140.43,140.62,140.21,140.57,83865.0
2022-10-27 14:30:00,140.58,140.65,140.16,140.19,116988.0,140.58,140.65,140.16,140.19,116988.0
2022-10-27 14:40:00,140.16,140.25,139.81,139.91,216687.0,140.16,140.25,139.81,139.91,216687.0
2022-10-27 14:50:00,139.93,139.96,139.32,139.41,128506.0,139.93,139.96,139.32,139.41,128506.0
2022-10-27 15:00:00,139.37,139.89,139.22,139.31,154089.0,139.37,139.89,139.22,139.31,154089.0
2022-10-27 15:10:00,139.3,140.03,139.26,139.98,126850.0,139.3,140.03,139.26,139.98,126850.0
2022-10-27 15:20:00,139.97,140.4,139.92,140.28,99290.0,139.97,140.4,139.92,140.28,99290.0
2022-10-27 15:30:00,140.26,140.46,140.05,140.37,133752.0,140.26,140.46,140.05,140.37,133752.0
2022-10-27 15:40:00,140.42,140.44,139.88,140.17,176296.0,140.42,140.44,139.88,140.17,176296.0
2022-10-27 15:50:00,140.22,140.26,139.52,139.71,517302.0,140.22,140.26,139.52,139.71,517302.0
2022-10-28 09:30:00,141.16,144.35,140.58,144.04,555969.0,141.16,144.35,140.58,144.04,555969.0
2022-10-28 09:40:00,144.11,144.56,142.0,142.09,366104.0,144.11,144.56,142.0,142.09,366104.0
2022-10-28 09:50:00,142.06,142.32,141.49,142.31,237247.0,142.06,142.32,141.49,142.31,237247.0
2022-10-28 10:00:00,142.32,142.69,140.78,140.82,242156.0,142.32,142.69,140.78,140.82,242156.0
2022-10-28 10:10:00,140.83,141.09,139.93,141.04,214448.0,140.83,141.09,139.93,141.04,214448.0
2022-10-28 10:20:00,141.01,141.71,140.38,141.36,172996.0,141.01,141.71,140.38,141.36,172996.0
2022-10-28 10:30:00,141.4,141.68,140.79,140.92,122866.0,141.4,141.68,140.79,140.92,122866.0
2022-10-28 10:40:00,140.87,141.6,140.61,141.59,98474.0,140.87,141.6,140.61,141.59,98474.0
2022-10-28 10:50:00,141.62,141.8,141.42,141.64,83898.0,141.62,141.8,141.42,141.64,83898.0
2022-10-28 11:00:00,141.62,142.11,141.46,142.1,80083.0,141.62,142.11,141.46,142.1,80083.0
2022-10-28 11:10:00,142.04,142.38,141.94,142.2,105220.0,142.04,142.38,141.94,142.2,105220.0
2022-10-28 11:20:00,142.25,142.63,142.18,142.44,91218.0,142.25,142.63,142.18,142.44,91218.0
2022-10-28 11:30:00,142.45,143.16,142.13,143.1,141347.0,142.45,143.16,142.13,143.1,141347.0
2022-10-28 11:40:00,143.13,143.79,143.06,143.73,127585.0,143.13,143.79,143.06,143.73,127585.0
2022-10-28 11:50:00,143.75,144.24,143.71,144.08,162660.0,143.75,144.24,143.71,144.08,162660.0
2022-10-28 12:00:00,144.09,144.34,143.61,143.9,198069.0,144.09,144.34,143.61,143.9,198069.0
2022-10-28 12:10:00,143.89,143.98,143.42,143.68,149361.0,143.89,143.98,143.42,143.68,149361.0
2022-10-28 12:20:00,143.65,144.32,143.58,144.23,134681.0,143.65,144.32,143.58,144.23,134681.0
2022-10-28 12:30:00,144.27,144.45,143.59,143.62,144666.0,144.27,144.45,143.59,143.62,144666.0
2022-10-28 12:40:00,143.62,143.89,143.4,143.89,105664.0,143.62,143.89,143.4,143.89,105664.0
2022-10-28 12:50:00,143.86,143.9,143.45,143.77,82975.0,143.86,143.9,143.45,143.77,82975.0
2022-10-28 13:00:00,143.74,144.13,143.74,144.11,120678.0,143.74,144.13,143.74,144.11,120678.0
2022-10-28 13:10:00,144.11,144.53,144.09,144.45,100572.0,144.11,144.53,144.09,144.45,100572.0
2022-10-28 13:20:00,144.41,144.73,144.27,144.31,110864.0,144.41,144.73,144.27,144.31,110864.0
2022-10-28 13:30:00,144.28,144.53,144.2,144.34,94083.0,144.28,144.53,144.2,144.34,94083.0
2022-10-28 13:40:00,144.3,144.58,144.3,144.39,86183.0,144.3,144.58,144.3,144.39,86183.0
2022-10-28 13:50:00,144.37,144.63,144.17,144.26,65429.0,144.37,144.63,144.17,144.26,65429.0
2022-10-28 14:00:00,144.25,144.49,144.21,144.25,58229.0,144.25,144.49,144.21,144.25,58229.0
2022-10-28 14:10:00,144.25,144.5,144.2,144.45,65607.0,144.25,144.5,144.2,144.45,65607.0
2022-10-28 14:20:00,144.46,144.51,144.1,144.2,44393.0,144.46,144.51,144.1,144.2,44393.0
2022-10-28 14:30:00,144.2,144.27,143.93,144.24,132294.0,144.2,144.27,143.93,144.24,132294.0
2022-10-28 14:40:00,144.19,144.46,144.18,144.38,67539.0,144.19,144.46,144.18,144.38,67539.0
2022-10-28 14:50:00,144.38,144.44,144.2,144.31,44846.0,144.38,144.44,144.2,144.31,44846.0
2022-10-28 15:00:00,144.33,144.49,143.95,144.15,72252.0,144.33,144.49,143.95,144.15,72252.0
2022-10-28 15:10:00,144.14,144.17,143.81,143.91,74057.0,144.14,144.17,143.81,143.91,74057.0
2022-10-28 15:20:00,143.91,144.11,143.76,144.08,97283.0,143.91,144.11,143.76,144.08,97283.0
2022-10-28 15:30:00,144.04,144.13,143.67,143.68,151781.0,144.04,144.13,143.67,143.68,151781.0
2022-10-28 15:40:00,143.65,143.76,143.26,143.48,246342.0,143.65,143.76,143.26,143.48,246342.0
2022-10-28 15:50:00,143.48,143.89,143.48,143.76,484163.0,143.48,143.89,143.48,143.76,484163.0
2022-10-31 09:30:00,141.88,141.98,139.92,141.47,483664.0,141.88,141.98,139.92,141.47,483664.0
2022-10-31 09:40:00,141.4,141.68,139.76,139.78,234222.0,141.4,141.68,139.76,139.78,234222.0
2022-10-31 09:50:00,139.8,140.39,139.52,140.06,185204.0,139.8,140.39,139.52,140.06,185204.0
2022-10-31 10:00:00,140.04,141.67,139.82,141.58,156702.0,140.04,141.67,139.82,141.58,156702.0
2022-10-31 10:10:00,141.39,142.58,141.28,142.1,166803.0,141.39,142.58,141.28,142.1,166803.0
2022-10-31 10:20:00,142.13,142.39,141.59,141.75,111393.0,142.13,142.39,141.59,141.75,111393.0
2022-10-31 10:30:00,141.72,141.77,141.28,141.59,82130.0,141.72,141.77,141.28,141.59,82130.0
2022-10-31 10:40:00,141.64,142.27,141.58,141.71,70244.0,141.64,142.27,141.58,141.71,70244.0
2022-10-31 10:50:00,141.72,141.9,141.31,141.72,65256.0,141.72,141.9,141.31,141.72,65256.0
2022-10-31 11:00:00,141.75,142.35,141.61,142.08,68927.0,141.75,142.35,141.61,142.08,68927.0
2022-10-31 11:10:00,142.04,142.37,141.86,142.24,59160.0,142.04,142.37,141.86,142.24,59160.0
2022-10-31 11:20:00,142.14,142.82,142.05,142.57,95902.0,142.14,142.82,142.05,142.57,95902.0
2022-10-31 11:30:00,142.65,143.14,142.4,142.9,72185.0,142.65,143.14,142.4,142.9,72185.0
2022-10-31 11:40:00,142.93,143.25,142.9,142.93,87110.0,142.93,143.25,142.9,142.93,87110.0
2022-10-31 11:50:00,142.96,143.7,142.63,143.03,111008.0,142.96,143.7,142.63,143.03,111008.0
2022-10-31 12:00:00,143.1,143.43,142.85,142.9,71225.0,143.1,143.43,142.85,142.9,71225.0
2022-10-31 12:10:00,142.83,143.33,142.8,143.1,47324.0,142.83,143.33,142.8,143.1,47324.0
2022-10-31 12:20:00,143.1,143.27,142.46,142.62,88621.0,143.1,143.27,142.46,142.62,88621.0
2022-10-31 12:30:00,142.58,142.84,142.43,142.54,39602.0,142.58,142.84,142.43,142.54,39602.0
2022-10-31 12:40:00,142.49,142.61,142.23,142.44,45378.0,142.49,142.61,142.23,142.44,45378.0
2022-10-31 12:50:00,142.41,142.53,142.04,142.44,81970.0,142.41,142.53,142.04,142.44,81970.0
2022-10-31 13:00:00,142.44,142.55,142.15,142.52,33807.0,142.44,142.55,142.15,142.52,33807.0
2022-10-31 13:10:00,142.45,143.04,142.3,142.97,56048.0,142.45,143.04,142.3,142.97,56048.0
2022-10-31 13:20:00,142.99,143.56,142.92,143.54,50020.0,142.99,143.56,142.92,143.54,50020.0
2022-10-31 13:30:00,143.51,144.26,143.48,144.12,93369.0,143.51,144.26,143.48,144.12,93369.0
2022-10-31 13:40:00,144.1,144.14,143.62,143.7,88635.0,144.1,144.14,143.62,143.7,88635.0
2022-10-31 13:50:00,143.66,144.24,143.65,144.05,99138.0,143.66,144.24,143.65,144.05,99138.0
2022-10-31 14:00:00,144.06,144.45,143.89,144.25,103818.0,144.06,144.45,143.89,144.25,103818.0
2022-10-31 14:10:00,144.16,144.33,144.04,144.04,67452.0,144.16,144.33,144.04,144.04,67452.0
2022-10-31 14:20:00,144.01,144.01,143.68,143.73,55717.0,144.01,144.01,143.68,143.73,55717.0
2022-10-31 14:30:00,143.66,144.18,143.6,144.06,59190.0,143.66,144.18,143.6,144.06,59190.0
2022-10-31 14:40:00,144.04,144.09,143.56,143.6,50881.0,144.04,144.09,143.56,143.6,50881.0
2022-10-31 14:50:00,143.62,143.79,143.26,143.4,84324.0,143.62,143.79,143.26,143.4,84324.0
2022-10-31 15:00:00,143.43,143.43,142.93,142.94,58397.0,143.43,143.43,142.93,142.94,58397.0
2022-10-31 15:10:00,142.93,143.48,142.92,143.44,87256.0,142.93,143.48,142.92,143.44,87256.0
2022-10-31 15:20:00,143.41,143.69,143.35,143.59,66722.0,143.41,143.69,143.35,143.59,66722.0
2022-10-31 15:30:00,143.56,143.92,143.51,143.87,75632.0,143.56,143.92,143.51,143.87,75632.0
2022-10-31 15:40:00,143.85,143.98,143.32,143.33,122408.0,143.85,143.98,143.32,143.33,122408.0
2022-10-31 15:50:00,143.32,143.32,142.48,142.58,460191.0,143.32,143.32,142.48,142.58,460191.0
2022-11-01 09:30:00,143.99,145.25,143.05,143.51,399643.0,143.99,145.25,143.05,143.51,399643.0
2022-11-01 09:40:00,143.57,144.25,143.41,144.04,188039.0,143.57,144.25,143.41,144.04,188039.0
2022-11-01 09:50:00,144.02,144.33,143.63,143.79,144316.0,144.02,144.33,143.63,143.79,144316.0
2022-11-01 10:00:00,143.85,143.9,142.42,142.59,197933.0,143.85,143.9,142.42,142.59,197933.0
2022-11-01 10:10:00,142.59,142.78,141.9,142.06,130355.0,142.59,142.78,141.9,142.06,130355.0
2022-11-01 10:20:00,142.0,143.0,141.83,143.0,104956.0,142.0,143.0,141.83,143.0,104956.0
2022-11-01 10:30:00,143.0,143.43,142.53,143.09,94345.0,143.0,143.43,142.53,143.09,94345.0
2022-11-01 10:40:00,143.08,143.08,142.6,143.02,93176.0,143.08,143.08,142.6,143.02,93176.0
2022-11-01 10:50:00,143.03,143.41,142.7,142.88,74022.0,143.03,143.41,142.7,142.88,74022.0
2022-11-01 11:00:00,142.91,143.47,142.89,143.38,58940.0,142.91,143.47,142.89,143.38,58940.0
2022-11-01 11:10:00,143.38,143.45,142.21,142.5,69788.0,143.38,143.45,142.21,142.5,69788.0
2022-11-01 11:20:00,142.55,143.75,142.47,143.69,69694.0,142.55,143.75,142.47,143.69,69694.0
2022-11-01 11:30:00,143.69,143.88,143.0,143.21,50257.0,143.69,143.88,143.0,143.21,50257.0
2022-11-01 11:40:00,143.17,143.4,142.75,143.36,56102.0,143.17,143.4,142.75,143.36,56102.0
2022-11-01 11:50:00,143.4,143.77,143.31,143.71,28455.0,143.4,143.77,143.31,143.71,28455.0
2022-11-01 12:00:00,143.71,144.9,143.67,144.58,153077.0,143.71,144.9,143.67,144.58,153077.0
2022-11-01 12:10:00,144.58,144.7,144.02,144.2,72514.0,144.58,144.7,144.02,144.2,72514.0
2022-11-01 12:20:00,144.22,144.5,144.04,144.43,62659.0,144.22,144.5,144.04,144.43,62659.0
2022-11-01 12:30:00,144.46,144.54,144.23,144.36,69841.0,144.46,144.54,144.23,144.36,69841.0
2022-11-01 12:40:00,144.31,144.43,144.03,144.13,47877.0,144.31,144.43,144.03,144.13,47877.0
2022-11-01 12:50:00,144.13,144.26,143.96,144.05,51585.0,144.13,144.26,143.96,144.05,51585.0
2022-11-01 13:00:00,144.09,144.09,143.65,143.66,80971.0,144.09,144.09,143.65,143.66,80971.0
2022-11-01 13:10:00,143.72,144.19,143.67,144.02,50710.0,143.72,144.19,143.67,144.02,50710.0
2022-11-01 13:20:00,144.08,144.18,143.67,143.75,48611.0,144.08,144.18,143.67,143.75,48611.0
2022-11-01 13:30:00,143.69,143.73,143.31,143.47,60116.0,143.69,143.73,143.31,143.47,60116.0
2022-11-01 13:40:00,143.44,143.65,143.43,143.5,48942.0,143.44,143.65,143.43,143.5,48942.0
2022-11-01 13:50:00,143.52,143.92,143.48,143.89,52929.0,143.52,143.92,143.48,143.89,52929.0
2022-11-01 14:00:00,143.88,143.95,143.7,143.91,40050.0,143.88,143.95,143.7,143.91,40050.0
2022-11-01 14:10:00,143.91,143.93,143.57,143.6,39483.0,143.91,143.93,143.57,143.6,39483.0
2022-11-01 14:20:00,143.61,143.65,143.41,143.49,32083.0,143.61,143.65,143.41,143.49,32083.0
2022-11-01 14:30:00,143.46,143.54,143.05,143.08,63226.0,143.46,143.54,143.05,143.08,63226.0
2022-11-01 14:40:00,143.06,143.17,142.94,143.0,70985.0,143.06,143.17,142.94,143.0,70985.0
2022-11-01 14:50:00,143.0,143.55,142.98,143.5,77761.0,143.0,143.55,142.98,143.5,77761.0
2022-11-01 15:00:00,143.48,143.94,143.38,143.81,105683.0,143.48,143.94,143.38,143.81,105683.0
2022-11-01 15:10:00,143.8,143.85,143.57,143.69,60926.0,143.8,143.85,143.57,143.69,60926.0
2022-11-01 15:20:00,143.71,143.77,143.4,143.48,61322.0,143.71,143.77,143.4,143.48,61322.0
2022-11-01 15:30:00,143.46,143.92,143.46,143.6,113486.0,143.46,143.92,143.46,143.6,113486.0
2022-11-01 15:40:00,143.6,144.06,143.58,144.06,257598.0,143.6,144.06,143.58,144.06,257598.0
2022-11-01 15:50:00,144.06,144.07,143.37,143.4,357071.0,144.06,144.07,143.37,143.4,357071.0
2022-11-02 09:30:00,142.12,142.8,141.54,141.98,134826.0,142.12,142.8,141.54,141.98,134826.0
2022-11-02 09:40:00,142.07,142.98,141.97,142.55,72224.0,142.07,142.98,141.97,142.55,72224.0
2022-11-02 09:50:00,142.56,142.7,141.88,142.32,66993.0,142.56,142.7,141.88,142.32,66993.0
2022-11-02 10:00:00,142.41,143.45,142.3,143.2,88129.0,142.41,143.45,142.3,143.2,88129.0
2022-11-02 10:10:00,143.16,143.6,143.09,143.32,58553.0,143.16,143.6,143.09,143.32,58553.0
2022-11-02 10:20:00,143.28,143.28,142.55,142.7,34794.0,143.28,143.28,142.55,142.7,34794.0
2022-11-02 10:30:00,142.75,143.96,142.72,143.95,97596.0,142.75,143.96,142.72,143.95,97596.0
2022-11-02 10:40:00,143.94,143.95,143.46,143.52,94715.0,143.94,143.95,143.46,143.52,94715.0
2022-11-02 10:50:00,143.54,144.22,143.29,143.8,132125.0,143.54,144.22,143.29,143.8,132125.0
2022-11-02 11:00:00,143.87,145.65,142.6,145.42,491304.0,143.87,145.65,142.6,145.42,491304.0
2022-11-02 11:10:00,145.44,149.45,144.32,148.82,1619275.0,145.44,149.45,144.32,148.82,1619275.0
2022-11-02 11:20:00,149.0,151.76,148.83,150.29,1584446.0,149.0,151.76,148.83,150.29,1584446.0
2022-11-02 11:30:00,150.29,151.25,149.68,150.0,879667.0,150.29,151.25,149.68,150.0,879667.0
2022-11-02 11:40:00,150.09,150.75,149.75,149.8,578419.0,150.09,150.75,149.75,149.8,578419.0
2022-11-02 11:50:00,149.76,151.11,149.25,149.48,447353.0,149.76,151.11,149.25,149.48,447353.0
2022-11-02 12:00:00,149.52,150.16,149.05,149.7,376890.0,149.52,150.16,149.05,149.7,376890.0
2022-11-02 12:10:00,149.7,149.7,148.1,148.18,390227.0,149.7,149.7,148.1,148.18,390227.0
2022-11-02 12:20:00,148.26,148.44,147.33,147.35,262446.0,148.26,148.44,147.33,147.35,262446.0
2022-11-02 12:30:00,147.4,147.78,146.87,147.02,279077.0,147.4,147.78,146.87,147.02,279077.0
2022-11-02 12:40:00,147.02,147.91,146.5,147.69,485478.0,147.02,147.91,146.5,147.69,485478.0
2022-11-02 12:50:00,147.56,148.16,147.52,148.0,228121.0,147.56,148.16,147.52,148.0,228121.0
2022-11-02 13:00:00,148.0,148.91,147.93,148.91,260306.0,148.0,148.91,147.93,148.91,260306.0
2022-11-02 13:10:00,148.87,149.84,148.8,149.62,339300.0,148.87,149.84,148.8,149.62,339300.0
2022-11-02 13:20:00,149.64,150.31,149.34,149.45,359336.0,149.64,150.31,149.34,149.45,359336.0
2022-11-02 13:30:00,149.45,149.95,149.34,149.84,142911.0,149.45,149.95,149.34,149.84,142911.0
2022-11-02 13:40:00,149.88,150.42,149.55,149.71,485476.0,149.88,150.42,149.55,149.71,485476.0
2022-11-02 13:50:00,149.71,150.71,149.69,150.43,331115.0,149.71,150.71,149.69,150.43,331115.0
2022-11-02 14:00:00,150.3,152.23,150.05,151.84,524497.0,150.3,152.23,150.05,151.84,524497.0
2022-11-02 14:10:00,151.89,152.35,151.39,151.96,317330.0,151.89,152.35,151.39,151.96,317330.0
2022-11-02 14:20:00,151.93,153.25,151.76,153.17,350550.0,151.93,153.25,151.76,153.17,350550.0
2022-11-02 14:30:00,153.21,153.59,151.21,152.08,515172.0,153.21,153.59,151.21,152.08,515172.0
2022-11-02 14:40:00,151.98,153.5,151.37,151.61,395913.0,151.98,153.5,151.37,151.61,395913.0
2022-11-02 14:50:00,151.61,151.75,150.06,151.4,497828.0,151.61,151.75,150.06,151.4,497828.0
2022-11-02 15:00:00,151.4,153.07,151.1,152.89,510878.0,151.4,153.07,151.1,152.89,510878.0
2022-11-02 15:10:00,152.84,152.91,150.53,150.53,360463.0,152.84,152.91,150.53,150.53,360463.0
2022-11-02 15:20:00,150.49,150.57,148.48,149.13,498791.0,150.49,150.57,148.48,149.13,498791.0
2022-11-02 15:30:00,149.09,149.18,148.34,148.6,422917.0,149.09,149.18,148.34,148.6,422917.0
2022-11-02 15:40:00,148.59,148.79,147.94,148.35,425791.0,148.59,148.79,147.94,148.35,425791.0
2022-11-02 15:50:00,148.33,148.33,147.17,147.31,845954.0,148.33,148.33,147.17,147.31,845954.0
2022-11-03 09:30:00,148.79,151.12,147.5,150.42,694048.0,148.79,151.12,147.5,150.42,694048.0
2022-11-03 09:40:00,150.42,151.69,149.39,149.49,468214.0,150.42,151.69,149.39,149.49,468214.0
2022-11-03 09:50:00,149.44,149.86,148.64,148.96,300186.0,149.44,149.86,148.64,148.96,300186.0
2022-11-03 10:00:00,149.03,150.52,148.76,150.1,341524.0,149.03,150.52,148.76,150.1,341524.0
2022-11-03 10:10:00,150.06,152.02,149.81,152.01,311909.0,150.06,152.02,149.81,152.01,311909.0
2022-11-03 10:20:00,151.9,153.49,151.9,153.41,435120.0,151.9,153.49,151.9,153.41,435120.0
2022-11-03 10:30:00,153.45,153.77,152.76,153.66,425192.0,153.45,153.77,152.76,153.66,425192.0
2022-11-03 10:40:00,153.72,154.79,153.69,154.64,424387.0,153.72,154.79,153.69,154.64,424387.0
2022-11-03 10:50:00,154.65,156.03,154.45,155.94,434675.0,154.65,156.03,154.45,155.94,434675.0
2022-11-03 11:00:00,155.99,156.97,155.99,156.94,669358.0,155.99,156.97,155.99,156.94,669358.0
2022-11-03 11:10:00,156.92,156.96,155.32,156.03,477050.0,156.92,156.96,155.32,156.03,477050.0
2022-11-03 11:20:00,156.08,156.75,155.7,156.0,268288.0,156.08,156.75,155.7,156.0,268288.0
2022-11-03 11:30:00,156.05,156.81,155.59,156.75,291791.0,156.05,156.81,155.59,156.75,291791.0
2022-11-03 11:40:00,156.75,157.15,156.42,156.67,300312.0,156.75,157.15,156.42,156.67,300312.0
2022-11-03 11:50:00,156.64,157.29,156.36,156.93,301568.0,156.64,157.29,156.36,156.93,301568.0
2022-11-03 12:00:00,156.91,157.45,156.41,157.22,240456.0,156.91,157.45,156.41,157.22,240456.0
2022-11-03 12:10:00,157.21,158.29,157.2,157.9,311767.0,157.21,158.29,157.2,157.9,311767.0
2022-11-03 12:20:00,157.9,158.69,157.69,158.26,472188.0,157.9,158.69,157.69,158.26,472188.0
2022-11-03 12:30:00,158.25,158.65,156.97,156.98,378246.0,158.25,158.65,156.97,156.98,378246.0
2022-11-03 12:40:00,156.98,157.35,156.59,156.91,333882.0,156.98,157.35,156.59,156.91,333882.0
2022-11-03 12:50:00,156.92,157.29,156.53,156.76,250761.0,156.92,157.29,156.53,156.76,250761.0
2022-11-03 13:00:00,156.67,156.85,156.15,156.32,204221.0,156.67,156.85,156.15,156.32,204221.0
2022-11-03 13:10:00,156.32,156.32,155.37,155.47,268159.0,156.32,156.32,155.37,155.47,268159.0
2022-11-03 13:20:00,155.44,155.52,154.71,155.02,251549.0,155.44,155.52,154.71,155.02,251549.0
2022-11-03 13:30:00,155.07,156.1,154.9,156.06,244273.0,155.07,156.1,154.9,156.06,244273.0
2022-11-03 13:40:00,156.1,156.48,155.76,156.28,238633.0,156.1,156.48,155.76,156.28,238633.0
2022-11-03 13:50:00,156.28,156.34,155.65,155.79,168049.0,156.28,156.34,155.65,155.79,168049.0
2022-11-03 14:00:00,155.74,156.4,155.73,156.22,126591.0,155.74,156.4,155.73,156.22,126591.0
2022-11-03 14:10:00,156.18,156.85,156.18,156.81,159107.0,156.18,156.85,156.18,156.81,159107.0
2022-11-03 14:20:00,156.77,157.53,156.76,157.48,215225.0,156.77,157.53,156.76,157.48,215225.0
2022-11-03 14:30:00,157.5,157.9,157.1,157.11,234656.0,157.5,157.9,157.1,157.11,234656.0
2022-11-03 14:40:00,157.16,157.64,157.15,157.5,151862.0,157.16,157.64,157.15,157.5,151862.0
2022-11-03 14:50:00,157.59,158.2,157.39,158.05,222385.0,157.59,158.2,157.39,158.05,222385.0
2022-11-03 15:00:00,158.08,158.28,157.71,157.94,298322.0,158.08,158.28,157.71,157.94,298322.0
2022-11-03 15:10:00,157.93,158.2,157.71,157.86,154342.0,157.93,158.2,157.71,157.86,154342.0
2022-11-03 15:20:00,157.86,158.19,157.83,158.11,176536.0,157.86,158.19,157.83,158.11,176536.0
2022-11-03 15:30:00,158.11,158.43,157.42,157.47,284555.0,158.11,158.43,157.42,157.47,284555.0
2022-11-03 15:40:00,157.45,157.64,156.91,157.07,320483.0,157.45,157.64,156.91,157.07,320483.0
2022-11-03 15:50:00,157.07,157.09,156.52,156.67,765201.0,157.07,157.09,156.52,156.67,765201.0
2022-11-04 09:30:00,156.66,159.96,156.0,159.69,810700.0,156.66,159.96,156.0,159.69,810700.0
2022-11-04 09:40:00,159.69,159.76,157.64,157.86,329013.0,159.69,159.76,157.64,157.86,329013.0
2022-11-04 09:50:00,157.9,158.82,157.84,158.44,173112.0,157.9,158.82,157.84,158.44,173112.0
2022-11-04 10:00:00,158.59,159.45,158.17,159.23,116404.0,158.59,159.45,158.17,159.23,116404.0
2022-11-04 10:10:00,159.29,160.3,158.96,159.9,322132.0,159.29,160.3,158.96,159.9,322132.0
2022-11-04 10:20:00,159.98,160.89,159.52,160.77,251656.0,159.98,160.89,159.52,160.77,251656.0
2022-11-04 10:30:00,160.79,160.98,159.94,160.13,195433.0,160.79,160.98,159.94,160.13,195433.0
2022-11-04 10:40:00,160.17,160.42,159.85,160.35,119591.0,160.17,160.42,159.85,160.35,119591.0
2022-11-04 10:50:00,160.34,160.51,159.55,160.28,127039.0,160.34,160.51,159.55,160.28,127039.0
2022-11-04 11:00:00,160.31,160.73,160.0,160.11,121331.0,160.31,160.73,160.0,160.11,121331.0
2022-11-04 11:10:00,160.18,160.39,159.37,159.73,131400.0,160.18,160.39,159.37,159.73,131400.0
2022-11-04 11:20:00,159.8,159.93,158.54,158.64,117372.0,159.8,159.93,158.54,158.64,117372.0
2022-11-04 11:30:00,158.59,158.93,158.16,158.41,115412.0,158.59,158.93,158.16,158.41,115412.0
2022-11-04 11:40:00,158.41,158.5,157.85,158.14,120958.0,158.41,158.5,157.85,158.14,120958.0
2022-11-04 11:50:00,158.1,158.12,156.93,156.99,195740.0,158.1,158.12,156.93,156.99,195740.0
2022-11-04 12:00:00,156.99,157.1,155.46,156.52,441400.0,156.99,157.1,155.46,156.52,441400.0
2022-11-04 12:10:00,156.54,156.57,155.86,156.33,247024.0,156.54,156.57,155.86,156.33,247024.0
2022-11-04 12:20:00,156.29,156.37,155.55,155.69,181552.0,156.29,156.37,155.55,155.69,181552.0
2022-11-04 12:30:00,155.61,155.67,154.91,154.99,163646.0,155.61,155.67,154.91,154.99,163646.0
2022-11-04 12:40:00,155.0,155.09,154.49,154.76,131386.0,155.0,155.09,154.49,154.76,131386.0
2022-11-04 12:50:00,154.75,155.84,154.7,155.75,104880.0,154.75,155.84,154.7,155.75,104880.0
2022-11-04 13:00:00,155.73,156.88,155.64,156.02,142681.0,155.73,156.88,155.64,156.02,142681.0
2022-11-04 13:10:00,156.08,157.08,156.08,156.9,88039.0,156.08,157.08,156.08,156.9,88039.0
2022-11-04 13:20:00,156.91,157.37,156.68,156.94,96739.0,156.91,157.37,156.68,156.94,96739.0
2022-11-04 13:30:00,156.94,157.25,156.54,157.08,95739.0,156.94,157.25,156.54,157.08,95739.0
2022-11-04 13:40:00,157.04,157.18,156.2,156.68,75011.0,157.04,157.18,156.2,156.68,75011.0
2022-11-04 13:50:00,156.7,156.94,156.42,156.62,59255.0,156.7,156.94,156.42,156.62,59255.0
2022-11-04 14:00:00,156.69,156.86,156.15,156.15,77340.0,156.69,156.86,156.15,156.15,77340.0
2022-11-04 14:10:00,156.21,157.33,156.19,157.27,129782.0,156.21,157.33,156.19,157.27,129782.0
2022-11-04 14:20:00,157.34,157.86,157.02,157.83,106617.0,157.34,157.86,157.02,157.83,106617.0
2022-11-04 14:30:00,157.86,157.94,157.37,157.52,84095.0,157.86,157.94,157.37,157.52,84095.0
2022-11-04 14:40:00,157.53,158.32,157.38,157.67,101985.0,157.53,158.32,157.38,157.67,101985.0
2022-11-04 14:50:00,157.7,158.3,157.64,158.03,77055.0,157.7,158.3,157.64,158.03,77055.0
2022-11-04 15:00:00,158.03,158.39,157.89,158.32,72717.0,158.03,158.39,157.89,158.32,72717.0
2022-11-04 15:10:00,158.29,158.38,157.98,158.33,70600.0,158.29,158.38,157.98,158.33,70600.0
2022-11-04 15:20:00,158.3,158.33,157.77,158.2,75633.0,158.3,158.33,157.77,158.2,75633.0
2022-11-04 15:30:00,158.18,158.73,157.9,158.61,103260.0,158.18,158.73,157.9,158.61,103260.0
2022-11-04 15:40:00,158.67,159.31,158.5,159.17,228630.0,158.67,159.31,158.5,159.17,228630.0
2022-11-04 15:50:00,159.2,160.31,159.03,160.29,738422.0,159.2,160.31,159.03,160.29,738422.0
2022-11-07 09:30:00,161.4,162.97,160.63,162.22,567451.0,161.4,162.97,160.63,162.22,567451.0
2022-11-07 09:40:00,162.23,162.86,161.34,162.25,236265.0,162.23,162.86,161.34,162.25,236265.0
2022-11-07 09:50:00,162.22,163.29,161.71,163.11,338809.0,162.22,163.29,161.71,163.11,338809.0
2022-11-07 10:00:00,163.09,165.1,162.96,164.79,547712.0,163.09,165.1,162.96,164.79,547712.0
2022-11-07 10:10:00,164.73,166.7,164.39,166.18,620051.0,164.73,166.7,164.39,166.18,620051.0
2022-11-07 10:20:00,166.26,166.61,165.6,166.06,485472.0,166.26,166.61,165.6,166.06,485472.0
2022-11-07 10:30:00,166.06,166.39,165.13,165.31,420787.0,166.06,166.39,165.13,165.31,420787.0
2022-11-07 10:40:00,165.38,165.71,164.2,164.39,327375.0,165.38,165.71,164.2,164.39,327375.0
2022-11-07 10:50:00,164.4,165.15,163.79,164.97,235268.0,164.4,165.15,163.79,164.97,235268.0
2022-11-07 11:00:00,165.0,165.01,163.23,163.84,229471.0,165.0,165.01,163.23,163.84,229471.0
2022-11-07 11:10:00,163.86,164.5,163.5,164.06,160271.0,163.86,164.5,163.5,164.06,160271.0
2022-11-07 11:20:00,164.09,164.46,163.79,164.3,147080.0,164.09,164.46,163.79,164.3,147080.0
2022-11-07 11:30:00,164.33,164.69,163.82,163.96,145783.0,164.33,164.69,163.82,163.96,145783.0
2022-11-07 11:40:00,163.94,163.98,163.34,163.53,132188.0,163.94,163.98,163.34,163.53,132188.0
2022-11-07 11:50:00,163.49,163.92,163.42,163.43,66746.0,163.49,163.92,163.42,163.43,66746.0
2022-11-07 12:00:00,163.44,164.39,163.33,164.21,131250.0,163.44,164.39,163.33,164.21,131250.0
2022-11-07 12:10:00,164.29,164.73,164.22,164.49,92227.0,164.29,164.73,164.22,164.49,92227.0
2022-11-07 12:20:00,164.44,165.25,164.28,165.18,96650.0,164.44,165.25,164.28,165.18,96650.0
2022-11-07 12:30:00,165.16,165.28,164.85,164.89,90580.0,165.16,165.28,164.85,164.89,90580.0
2022-11-07 12:40:00,164.93,165.2,164.82,165.0,94488.0,164.93,165.2,164.82,165.0,94488.0
2022-11-07 12:50:00,165.0,165.19,164.32,164.49,64962.0,165.0,165.19,164.32,164.49,64962.0
2022-11-07 13:00:00,164.47,164.89,164.44,164.58,46842.0,164.47,164.89,164.44,164.58,46842.0
2022-11-07 13:10:00,164.6,164.83,164.34,164.46,73799.0,164.6,164.83,164.34,164.46,73799.0
2022-11-07 13:20:00,164.42,164.55,164.12,164.36,65843.0,164.42,164.55,164.12,164.36,65843.0
2022-11-07 13:30:00,164.37,164.48,163.98,164.05,52829.0,164.37,164.48,163.98,164.05,52829.0
2022-11-07 13:40:00,164.05,164.5,163.97,164.5,47869.0,164.05,164.5,163.97,164.5,47869.0
2022-11-07 13:50:00,164.5,165.09,164.48,165.05,56141.0,164.5,165.09,164.48,165.05,56141.0
2022-11-07 14:00:00,165.06,165.25,164.9,165.07,81567.0,165.06,165.25,164.9,165.07,81567.0
2022-11-07 14:10:00,165.1,165.64,165.1,165.6,106693.0,165.1,165.64,165.1,165.6,106693.0
2022-11-07 14:20:00,165.6,165.97,165.48,165.94,90084.0,165.6,165.97,165.48,165.94,90084.0
2022-11-07 14:30:00,165.98,166.12,165.76,165.81,103977.0,165.98,166.12,165.76,165.81,103977.0
2022-11-07 14:40:00,165.8,165.84,165.16,165.34,154104.0,165.8,165.84,165.16,165.34,154104.0
2022-11-07 14:50:00,165.35,165.48,165.12,165.17,86147.0,165.35,165.48,165.12,165.17,86147.0
2022-11-07 15:00:00,165.22,165.65,165.14,165.6,138986.0,165.22,165.65,165.14,165.6,138986.0
2022-11-07 15:10:00,165.59,166.14,165.58,165.96,149407.0,165.59,166.14,165.58,165.96,149407.0
2022-11-07 15:20:00,165.96,165.97,165.44,165.72,106053.0,165.96,165.97,165.44,165.72,106053.0
2022-11-07 15:30:00,165.72,165.91,165.41,165.59,124890.0,165.72,165.91,165.41,165.59,124890.0
2022-11-07 15:40:00,165.63,165.83,165.24,165.57,202287.0,165.63,165.83,165.24,165.57,202287.0
2022-11-07 15:50:00,165.57,165.63,164.82,164.99,518539.0,165.57,165.63,164.82,164.99,518539.0
2022-11-08 09:30:00,166.0,166.88,164.91,165.74,490216.0,166.0,166.88,164.91,165.74,490216.0
2022-11-08 09:40:00,165.75,166.67,165.61,165.61,309237.0,165.75,166.67,165.61,165.61,309237.0
2022-11-08 09:50:00,165.55,167.28,165.24,166.06,454034.0,165.55,167.28,165.24,166.06,454034.0
2022-11-08 10:00:00,166.03,166.49,165.22,166.27,265004.0,166.03,166.49,165.22,166.27,265004.0
2022-11-08 10:10:00,166.17,166.76,165.61,166.62,171244.0,166.17,166.76,165.61,166.62,171244.0
2022-11-08 10:20:00,166.63,167.57,166.59,167.45,217242.0,166.63,167.57,166.59,167.45,217242.0
2022-11-08 10:30:00,167.45,168.19,167.22,168.14,236104.0,167.45,168.19,167.22,168.14,236104.0
2022-11-08 10:40:00,168.15,168.48,167.59,168.46,179032.0,168.15,168.48,167.59,168.46,179032.0
2022-11-08 10:50:00,168.46,168.55,167.02,167.13,306598.0,168.46,168.55,167.02,167.13,306598.0
2022-11-08 11:00:00,167.13,168.03,166.5,167.98,395422.0,167.13,168.03,166.5,167.98,395422.0
2022-11-08 11:10:00,168.03,168.67,167.92,168.49,161843.0,168.03,168.67,167.92,168.49,161843.0
2022-11-08 11:20:00,168.46,168.96,168.43,168.84,187711.0,168.46,168.96,168.43,168.84,187711.0
2022-11-08 11:30:00,168.84,169.6,168.84,169.5,242365.0,168.84,169.6,168.84,169.5,242365.0
2022-11-08 11:40:00,169.51,169.59,169.02,169.21,141160.0,169.51,169.59,169.02,169.21,141160.0
2022-11-08 11:50:00,169.22,169.59,169.16,169.52,129951.0,169.22,169.59,169.16,169.52,129951.0
2022-11-08 12:00:00,169.52,169.57,169.3,169.45,130515.0,169.52,169.57,169.3,169.45,130515.0
2022-11-08 12:10:00,169.47,169.58,168.96,169.45,124570.0,169.47,169.58,168.96,169.45,124570.0
2022-11-08 12:20:00,169.47,170.08,169.43,169.95,287926.0,169.47,170.08,169.43,169.95,287926.0
2022-11-08 12:30:00,169.91,169.96,169.45,169.93,173620.0,169.91,169.96,169.45,169.93,173620.0
2022-11-08 12:40:00,169.93,169.95,169.3,169.3,118445.0,169.93,169.95,169.3,169.3,118445.0
2022-11-08 12:50:00,169.31,169.4,169.01,169.16,98792.0,169.31,169.4,169.01,169.16,98792.0
2022-11-08 13:00:00,169.16,169.33,168.93,169.25,129102.0,169.16,169.33,168.93,169.25,129102.0
2022-11-08 13:10:00,169.27,169.4,168.94,168.97,95707.0,169.27,169.4,168.94,168.97,95707.0
2022-11-08 13:20:00,168.97,169.01,167.88,168.06,292368.0,168.97,169.01,167.88,168.06,292368.0
2022-11-08 13:30:00,168.02,168.54,167.6,168.44,197705.0,168.02,168.54,167.6,168.44,197705.0
2022-11-08 13:40:00,168.43,168.73,168.3,168.38,114674.0,168.43,168.73,168.3,168.38,114674.0
2022-11-08 13:50:00,168.38,168.62,167.98,168.09,114227.0,168.38,168.62,167.98,168.09,114227.0
2022-11-08 14:00:00,168.07,168.58,167.96,168.38,115182.0,168.07,168.58,167.96,168.38,115182.0
2022-11-08 14:10:00,168.35,168.6,167.91,168.19,139955.0,168.35,168.6,167.91,168.19,139955.0
2022-11-08 14:20:00,168.18,168.27,166.71,166.75,196017.0,168.18,168.27,166.71,166.75,196017.0
2022-11-08 14:30:00,166.75,167.65,166.46,167.57,191114.0,166.75,167.65,166.46,167.57,191114.0
2022-11-08 14:40:00,167.55,168.37,167.44,168.27,134860.0,167.55,168.37,167.44,168.27,134860.0
2022-11-08 14:50:00,168.22,168.55,168.07,168.46,94562.0,168.22,168.55,168.07,168.46,94562.0
2022-11-08 15:00:00,168.45,169.04,168.36,168.83,147914.0,168.45,169.04,168.36,168.83,147914.0
2022-11-08 15:10:00,168.89,169.33,168.73,169.29,128290.0,168.89,169.33,168.73,169.29,128290.0
2022-11-08 15:20:00,169.32,170.04,169.27,169.96,232876.0,169.32,170.04,169.27,169.96,232876.0
2022-11-08 15:30:00,169.99,170.55,169.98,170.01,270219.0,169.99,170.55,169.98,170.01,270219.0
2022-11-08 15:40:00,170.04,170.17,169.72,169.72,249866.0,170.04,170.17,169.72,169.72,249866.0
2022-11-08 15:50:00,169.75,170.01,169.16,169.95,805000.0,169.75,170.01,169.16,169.95,805000.0
2022-11-09 09:30:00,169.29,171.08,168.25,168.8,580007.0,169.29,171.08,168.25,168.8,580007.0
2022-11-09 09:40:00,168.74,169.32,167.34,167.56,432012.0,168.74,169.32,167.34,167.56,432012.0
2022-11-09 09:50:00,167.51,168.12,166.86,168.04,309467.0,167.51,168.12,166.86,168.04,309467.0
2022-11-09 10:00:00,168.04,170.19,167.91,169.64,362822.0,168.04,170.19,167.91,169.64,362822.0
2022-11-09 10:10:00,169.71,170.9,169.69,170.77,305716.0,169.71,170.9,169.69,170.77,305716.0
2022-11-09 10:20:00,170.78,171.62,170.71,170.87,295371.0,170.78,171.62,170.71,170.87,295371.0
2022-11-09 10:30:00,170.85,171.0,169.2,169.66,190446.0,170.85,171.0,169.2,169.66,190446.0
2022-11-09 10:40:00,169.72,170.3,169.1,170.18,145475.0,169.72,170.3,169.1,170.18,145475.0
2022-11-09 10:50:00,170.14,170.24,169.14,169.7,161030.0,170.14,170.24,169.14,169.7,161030.0
2022-11-09 11:00:00,169.7,170.88,169.69,170.72,171539.0,169.7,170.88,169.69,170.72,171539.0
2022-11-09 11:10:00,170.7,171.09,170.31,170.67,161922.0,170.7,171.09,170.31,170.67,161922.0
2022-11-09 11:20:00,170.6,170.8,169.83,169.98,150692.0,170.6,170.8,169.83,169.98,150692.0
2022-11-09 11:30:00,169.93,169.98,169.12,169.32,108328.0,169.93,169.98,169.12,169.32,108328.0
2022-11-09 11:40:00,169.28,169.92,169.21,169.62,227893.0,169.28,169.92,169.21,169.62,227893.0
2022-11-09 11:50:00,169.62,169.9,169.32,169.9,111556.0,169.62,169.9,169.32,169.9,111556.0
2022-11-09 12:00:00,169.87,170.0,168.72,169.07,127524.0,169.87,170.0,168.72,169.07,127524.0
2022-11-09 12:10:00,169.09,169.34,168.77,169.08,167099.0,169.09,169.34,168.77,169.08,167099.0
2022-11-09 12:20:00,169.1,169.2,168.88,169.04,110729.0,169.1,169.2,168.88,169.04,110729.0
2022-11-09 12:30:00,168.99,169.2,168.67,168.67,114017.0,168.99,169.2,168.67,168.67,114017.0
2022-11-09 12:40:00,168.68,169.24,168.55,169.1,102571.0,168.68,169.24,168.55,169.1,102571.0
2022-11-09 12:50:00,169.08,169.38,169.0,169.37,72087.0,169.08,169.38,169.0,169.37,72087.0
2022-11-09 13:00:00,169.37,169.37,168.81,169.1,68302.0,169.37,169.37,168.81,169.1,68302.0
2022-11-09 13:10:00,169.2,169.5,168.85,169.3,73577.0,169.2,169.5,168.85,169.3,73577.0
2022-11-09 13:20:00,169.36,169.43,169.04,169.15,45864.0,169.36,169.43,169.04,169.15,45864.0
2022-11-09 13:30:00,169.14,169.17,167.9,168.0,131512.0,169.14,169.17,167.9,168.0,131512.0
2022-11-09 13:40:00,168.01,168.32,167.61,167.83,150918.0,168.01,168.32,167.61,167.83,150918.0
2022-11-09 13:50:00,167.8,167.83,167.2,167.77,101912.0,167.8,167.83,167.2,167.77,101912.0
2022-11-09 14:00:00,167.77,168.18,167.61,168.08,134298.0,167.77,168.18,167.61,168.08,134298.0
2022-11-09 14:10:00,168.1,168.28,167.76,167.87,91988.0,168.1,168.28,167.76,167.87,91988.0
2022-11-09 14:20:00,167.92,167.94,167.6,167.77,81153.0,167.92,167.94,167.6,167.77,81153.0
2022-11-09 14:30:00,167.74,167.75,167.19,167.29,97230.0,167.74,167.75,167.19,167.29,97230.0
2022-11-09 14:40:00,167.29,168.03,167.21,167.83,100632.0,167.29,168.03,167.21,167.83,100632.0
2022-11-09 14:50:00,167.83,168.0,167.34,168.0,107170.0,167.83,168.0,167.34,168.0,107170.0
2022-11-09 15:00:00,167.97,168.59,167.92,168.34,117940.0,167.97,168.59,167.92,168.34,117940.0
2022-11-09 15:10:00,168.34,168.67,168.14,168.64,88165.0,168.34,168.67,168.14,168.64,88165.0
2022-11-09 15:20:00,168.61,168.8,168.31,168.75,90691.0,168.61,168.8,168.31,168.75,90691.0
2022-11-09 15:30:00,168.78,169.19,168.47,168.86,150020.0,168.78,169.19,168.47,168.86,150020.0
2022-11-09 15:40:00,168.86,168.86,168.18,168.36,176529.0,168.86,168.86,168.18,168.36,176529.0
2022-11-09 15:50:00,168.37,169.05,168.11,168.88,573961.0,168.37,169.05,168.11,168.88,573961.0
2022-11-10 09:30:00,172.14,175.42,171.75,175.34,902585.0,172.14,175.42,171.75,175.34,902585.0
2022-11-10 09:40:00,175.37,175.78,173.4,174.05,648553.0,175.37,175.78,173.4,174.05,648553.0
2022-11-10 09:50:00,174.13,175.28,173.29,175.11,435016.0,174.13,175.28,173.29,175.11,435016.0
2022-11-10 10:00:00,175.2,176.89,174.91,176.74,485317.0,175.2,176.89,174.91,176.74,485317.0
2022-11-10 10:10:00,176.75,176.88,174.45,174.56,290284.0,176.75,176.88,174.45,174.56,290284.0
2022-11-10 10:20:00,174.59,176.21,174.45,175.71,276694.0,174.59,176.21,174.45,175.71,276694.0
2022-11-10 10:30:00,175.68,175.8,174.82,175.0,196779.0,175.68,175.8,174.82,175.0,196779.0
2022-11-10 10:40:00,174.97,175.88,174.89,175.8,152091.0,174.97,175.88,174.89,175.8,152091.0
2022-11-10 10:50:00,175.77,176.92,175.72,176.91,202150.0,175.77,176.92,175.72,176.91,202150.0
2022-11-10 11:00:00,176.94,177.9,176.67,177.54,323295.0,176.94,177.9,176.67,177.54,323295.0
2022-11-10 11:10:00,177.54,177.85,177.07,177.31,203736.0,177.54,177.85,177.07,177.31,203736.0
2022-11-10 11:20:00,177.4,178.53,177.35,178.53,300861.0,177.4,178.53,177.35,178.53,300861.0
2022-11-10 11:30:00,178.51,178.7,177.88,178.07,229367.0,178.51,178.7,177.88,178.07,229367.0
2022-11-10 11:40:00,178.11,178.37,177.79,178.08,192898.0,178.11,178.37,177.79,178.08,192898.0
2022-11-10 11:50:00,178.13,178.49,177.95,178.47,183625.0,178.13,178.49,177.95,178.47,183625.0
2022-11-10 12:00:00,178.5,178.5,176.68,176.91,202513.0,178.5,178.5,176.68,176.91,202513.0
2022-11-10 12:10:00,176.9,177.0,176.13,176.34,201276.0,176.9,177.0,176.13,176.34,201276.0
2022-11-10 12:20:00,176.31,176.35,175.82,176.02,133014.0,176.31,176.35,175.82,176.02,133014.0
2022-11-10 12:30:00,175.99,175.99,175.29,175.42,188147.0,175.99,175.99,175.29,175.42,188147.0
2022-11-10 12:40:00,175.43,175.87,174.89,175.77,170322.0,175.43,175.87,174.89,175.77,170322.0
2022-11-10 12:50:00,175.84,176.8,175.81,176.73,133478.0,175.84,176.8,175.81,176.73,133478.0
2022-11-10 13:00:00,176.72,177.5,176.69,177.34,142141.0,176.72,177.5,176.69,177.34,142141.0
2022-11-10 13:10:00,177.36,177.77,177.06,177.72,128686.0,177.36,177.77,177.06,177.72,128686.0
2022-11-10 13:20:00,177.71,177.73,177.06,177.5,74350.0,177.71,177.73,177.06,177.5,74350.0
2022-11-10 13:30:00,177.49,177.57,176.83,177.15,78919.0,177.49,177.57,176.83,177.15,78919.0
2022-11-10 13:40:00,177.17,177.68,177.1,177.68,72483.0,177.17,177.68,177.1,177.68,72483.0
2022-11-10 13:50:00,177.7,177.98,177.5,177.83,60713.0,177.7,177.98,177.5,177.83,60713.0
2022-11-10 14:00:00,177.77,178.14,177.72,178.05,110764.0,177.77,178.14,177.72,178.05,110764.0
2022-11-10 14:10:00,178.03,178.1,177.66,177.81,91691.0,178.03,178.1,177.66,177.81,91691.0
2022-11-10 14:20:00,177.78,178.34,177.73,178.25,106058.0,177.78,178.34,177.73,178.25,106058.0
2022-11-10 14:30:00,178.3,178.64,178.2,178.48,162454.0,178.3,178.64,178.2,178.48,162454.0
2022-11-10 14:40:00,178.47,178.95,177.83,178.74,318581.0,178.47,178.95,177.83,178.74,318581.0
2022-11-10 14:50:00,178.65,179.09,178.43,178.86,194815.0,178.65,179.09,178.43,178.86,194815.0
2022-11-10 15:00:00,178.85,179.23,178.71,179.22,139407.0,178.85,179.23,178.71,179.22,139407.0
2022-11-10 15:10:00,179.22,179.32,178.5,178.53,215152.0,179.22,179.32,178.5,178.53,215152.0
2022-11-10 15:20:00,178.51,178.66,177.84,177.91,281358.0,178.51,178.66,177.84,177.91,281358.0
2022-11-10 15:30:00,177.96,178.39,177.8,177.93,279017.0,177.96,178.39,177.8,177.93,279017.0
2022-11-10 15:40:00,177.92,178.19,177.8,177.88,368849.0,177.92,178.19,177.8,177.88,368849.0
2022-11-10 15:50:00,177.87,177.98,177.31,177.51,448927.0,177.87,177.98,177.31,177.51,448927.0
2022-11-11 09:30:00,176.4,177.8,175.03,176.03,470937.0,176.4,177.8,175.03,176.03,470937.0
2022-11-11 09:40:00,176.14,176.39,174.69,174.82,324035.0,176.14,176.39,174.69,174.82,324035.0
2022-11-11 09:50:00,174.95,176.36,174.8,175.19,233274.0,174.95,176.36,174.8,175.19,233274.0
2022-11-11 10:00:00,175.09,175.45,173.85,174.19,244634.0,175.09,175.45,173.85,174.19,244634.0
2022-11-11 10:10:00,174.04,175.31,173.74,175.3,261851.0,174.04,175.31,173.74,175.3,261851.0
2022-11-11 10:20:00,175.27,176.2,175.22,175.94,196241.0,175.27,176.2,175.22,175.94,196241.0
2022-11-11 10:30:00,175.96,176.4,174.87,175.1,168646.0,175.96,176.4,174.87,175.1,168646.0
2022-11-11 10:40:00,175.17,175.33,174.58,175.2,116507.0,175.17,175.33,174.58,175.2,116507.0
2022-11-11 10:50:00,175.27,175.7,174.73,174.85,111288.0,175.27,175.7,174.73,174.85,111288.0
2022-11-11 11:00:00,174.88,175.05,173.75,173.79,193731.0,174.88,175.05,173.75,173.79,193731.0
2022-11-11 11:10:00,173.79,174.1,172.99,173.87,284177.0,173.79,174.1,172.99,173.87,284177.0
2022-11-11 11:20:00,173.8,174.28,173.74,174.18,150398.0,173.8,174.28,173.74,174.18,150398.0
2022-11-11 11:30:00,174.17,175.01,174.09,174.86,164717.0,174.17,175.01,174.09,174.86,164717.0
2022-11-11 11:40:00,174.75,175.26,174.56,175.1,150051.0,174.75,175.26,174.56,175.1,150051.0
2022-11-11 11:50:00,175.1,175.6,175.0,175.17,158689.0,175.1,175.6,175.0,175.17,158689.0
2022-11-11 12:00:00,175.09,175.24,174.98,175.19,102026.0,175.09,175.24,174.98,175.19,102026.0
2022-11-11 12:10:00,175.22,176.23,175.21,176.06,129151.0,175.22,176.23,175.21,176.06,129151.0
2022-11-11 12:20:00,176.05,176.16,175.68,176.09,121748.0,176.05,176.16,175.68,176.09,121748.0
2022-11-11 12:30:00,176.07,176.4,175.81,175.81,143261.0,176.07,176.4,175.81,175.81,143261.0
2022-11-11 12:40:00,175.81,176.29,175.7,176.17,82082.0,175.81,176.29,175.7,176.17,82082.0
2022-11-11 12:50:00,176.18,177.5,176.18,177.28,159771.0,176.18,177.5,176.18,177.28,159771.0
2022-11-11 13:00:00,177.26,177.82,177.15,177.75,114884.0,177.26,177.82,177.15,177.75,114884.0
2022-11-11 13:10:00,177.76,178.03,177.71,177.81,125286.0,177.76,178.03,177.71,177.81,125286.0
2022-11-11 13:20:00,177.75,177.98,177.47,177.96,94051.0,177.75,177.98,177.47,177.96,94051.0
2022-11-11 13:30:00,177.96,177.96,176.92,177.16,127987.0,177.96,177.96,176.92,177.16,127987.0
2022-11-11 13:40:00,177.15,177.22,176.57,176.69,101507.0,177.15,177.22,176.57,176.69,101507.0
2022-11-11 13:50:00,176.68,177.12,176.67,176.9,67800.0,176.68,177.12,176.67,176.9,67800.0
2022-11-11 14:00:00,176.93,177.39,176.86,177.34,105781.0,176.93,177.39,176.86,177.34,105781.0
2022-11-11 14:10:00,177.34,177.35,176.19,176.36,105497.0,177.34,177.35,176.19,176.36,105497.0
2022-11-11 14:20:00,176.34,177.33,176.33,177.26,104878.0,176.34,177.33,176.33,177.26,104878.0
2022-11-11 14:30:00,177.25,177.52,177.1,177.51,101034.0,177.25,177.52,177.1,177.51,101034.0
2022-11-11 14:40:00,177.48,177.76,177.42,177.49,98162.0,177.48,177.76,177.42,177.49,98162.0
2022-11-11 14:50:00,177.52,177.8,177.32,177.76,109814.0,177.52,177.8,177.32,177.76,109814.0
2022-11-11 15:00:00,177.8,177.81,176.55,176.6,220094.0,177.8,177.81,176.55,176.6,220094.0
2022-11-11 15:10:00,176.6,177.0,176.41,177.0,112732.0,176.6,177.0,176.41,177.0,112732.0
2022-11-11 15:20:00,176.95,177.22,176.77,177.21,135402.0,176.95,177.22,176.77,177.21,135402.0
2022-11-11 15:30:00,177.21,177.42,176.94,177.22,156613.0,177.21,177.42,176.94,177.22,156613.0
2022-11-11 15:40:00,177.2,177.61,177.13,177.53,209504.0,177.2,177.61,177.13,177.53,209504.0
2022-11-11 15:50:00,177.53,177.68,177.13,177.49,525689.0,177.53,177.68,177.13,177.49,525689.0
2022-11-14 09:30:00,176.5,178.1,176.2,177.63,273919.0,176.5,178.1,176.2,177.63,273919.0
2022-11-14 09:40:00,177.65,177.67,175.34,175.67,185784.0,177.65,177.67,175.34,175.67,185784.0
2022-11-14 09:50:00,175.74,176.25,175.33,176.21,129755.0,175.74,176.25,175.33,176.21,129755.0
2022-11-14 10:00:00,176.26,177.3,176.13,177.04,122529.0,176.26,177.3,176.13,177.04,122529.0
2022-11-14 10:10:00,176.95,177.88,176.29,177.21,134489.0,176.95,177.88,176.29,177.21,134489.0
2022-11-14 10:20:00,177.12,177.35,176.33,176.44,87920.0,177.12,177.35,176.33,176.44,87920.0
2022-11-14 10:30:00,176.39,176.4,175.89,175.92,85903.0,176.39,176.4,175.89,175.92,85903.0
2022-11-14 10:40:00,175.92,176.29,175.63,175.96,80001.0,175.92,176.29,175.63,175.96,80001.0
2022-11-14 10:50:00,175.96,176.28,175.82,176.19,60019.0,175.96,176.28,175.82,176.19,60019.0
2022-11-14 11:00:00,176.2,176.3,175.73,175.99,79348.0,176.2,176.3,175.73,175.99,79348.0
2022-11-14 11:10:00,175.97,176.08,175.56,175.76,69322.0,175.97,176.08,175.56,175.76,69322.0
2022-11-14 11:20:00,175.78,176.8,175.71,176.61,89402.0,175.78,176.8,175.71,176.61,89402.0
2022-11-14 11:30:00,176.55,177.25,176.3,177.0,79716.0,176.55,177.25,176.3,177.0,79716.0
2022-11-14 11:40:00,177.04,177.27,176.91,177.1,43878.0,177.04,177.27,176.91,177.1,43878.0
2022-11-14 11:50:00,177.06,177.16,176.55,176.9,55198.0,177.06,177.16,176.55,176.9,55198.0
2022-11-14 12:00:00,176.89,177.5,176.65,177.28,52301.0,176.89,177.5,176.65,177.28,52301.0
2022-11-14 12:10:00,177.21,177.38,176.91,177.26,47038.0,177.21,177.38,176.91,177.26,47038.0
2022-11-14 12:20:00,177.23,177.5,176.84,177.47,54575.0,177.23,177.5,176.84,177.47,54575.0
2022-11-14 12:30:00,177.49,178.16,177.43,178.07,128710.0,177.49,178.16,177.43,178.07,128710.0
2022-11-14 12:40:00,178.02,178.19,177.7,178.03,109887.0,178.02,178.19,177.7,178.03,109887.0
2022-11-14 12:50:00,178.0,178.1,177.4,177.63,106563.0,178.0,178.1,177.4,177.63,106563.0
2022-11-14 13:00:00,177.63,177.68,176.88,176.95,50564.0,177.63,177.68,176.88,176.95,50564.0
2022-11-14 13:10:00,176.96,177.05,176.79,176.91,79768.0,176.96,177.05,176.79,176.91,79768.0
2022-11-14 13:20:00,176.88,177.71,176.82,177.65,55677.0,176.88,177.71,176.82,177.65,55677.0
2022-11-14 13:30:00,177.7,177.7,177.16,177.21,52410.0,177.7,177.7,177.16,177.21,52410.0
2022-11-14 13:40:00,177.15,177.19,176.43,176.51,88789.0,177.15,177.19,176.43,176.51,88789.0
2022-11-14 13:50:00,176.5,176.72,176.42,176.5,70946.0,176.5,176.72,176.42,176.5,70946.0
2022-11-14 14:00:00,176.5,176.58,176.03,176.09,78328.0,176.5,176.58,176.03,176.09,78328.0
2022-11-14 14:10:00,176.09,176.53,176.0,176.1,78231.0,176.09,176.53,176.0,176.1,78231.0
2022-11-14 14:20:00,176.1,176.1,175.8,175.95,86643.0,176.1,176.1,175.8,175.95,86643.0
2022-11-14 14:30:00,175.93,176.09,175.37,175.39,126573.0,175.93,176.09,175.37,175.39,126573.0
2022-11-14 14:40:00,175.39,175.5,175.0,175.04,123808.0,175.39,175.5,175.0,175.04,123808.0
2022-11-14 14:50:00,175.04,175.39,175.0,175.33,95995.0,175.04,175.39,175.0,175.33,95995.0
2022-11-14 15:00:00,175.32,175.6,174.98,174.98,125990.0,175.32,175.6,174.98,174.98,125990.0
2022-11-14 15:10:00,174.98,175.01,174.27,174.68,133237.0,174.98,175.01,174.27,174.68,133237.0
2022-11-14 15:20:00,174.7,175.05,174.58,174.61,85799.0,174.7,175.05,174.58,174.61,85799.0
2022-11-14 15:30:00,174.59,174.65,174.21,174.45,97741.0,174.59,174.65,174.21,174.45,97741.0
2022-11-14 15:40:00,174.46,174.64,174.12,174.2,153670.0,174.46,174.64,174.12,174.2,153670.0
2022-11-14 15:50:00,174.2,174.31,173.5,173.61,316089.0,174.2,174.31,173.5,173.61,316089.0
2022-11-15 09:30:00,175.49,176.69,174.93,174.98,314638.0,175.49,176.69,174.93,174.98,314638.0
2022-11-15 09:40:00,175.03,175.82,173.87,174.31,218028.0,175.03,175.82,173.87,174.31,218028.0
2022-11-15 09:50:00,174.37,175.54,174.28,175.5,139706.0,174.37,175.54,174.28,175.5,139706.0
2022-11-15 10:00:00,175.51,176.06,174.66,174.76,159869.0,175.51,176.06,174.66,174.76,159869.0
2022-11-15 10:10:00,174.77,174.8,174.14,174.42,104823.0,174.77,174.8,174.14,174.42,104823.0
2022-11-15 10:20:00,174.41,175.49,173.93,175.35,122982.0,174.41,175.49,173.93,175.35,122982.0
2022-11-15 10:30:00,175.33,175.35,174.5,174.68,81136.0,175.33,175.35,174.5,174.68,81136.0
2022-11-15 10:40:00,174.65,175.6,174.57,174.85,103123.0,174.65,175.6,174.57,174.85,103123.0
2022-11-15 10:50:00,174.83,175.5,174.52,174.91,65486.0,174.83,175.5,174.52,174.91,65486.0
2022-11-15 11:00:00,174.89,174.98,174.51,174.51,68748.0,174.89,174.98,174.51,174.51,68748.0
2022-11-15 11:10:00,174.51,175.08,174.29,174.74,84122.0,174.51,175.08,174.29,174.74,84122.0
2022-11-15 11:20:00,174.72,174.9,174.13,174.19,75706.0,174.72,174.9,174.13,174.19,75706.0
2022-11-15 11:30:00,174.19,175.28,174.19,175.22,127301.0,174.19,175.28,174.19,175.22,127301.0
2022-11-15 11:40:00,175.2,175.54,174.99,175.36,107779.0,175.2,175.54,174.99,175.36,107779.0
2022-11-15 11:50:00,175.42,175.73,175.16,175.65,130738.0,175.42,175.73,175.16,175.65,130738.0
2022-11-15 12:00:00,175.68,175.75,175.11,175.25,183892.0,175.68,175.75,175.11,175.25,183892.0
2022-11-15 12:10:00,175.25,175.34,174.55,174.67,62564.0,175.25,175.34,174.55,174.67,62564.0
2022-11-15 12:20:00,174.62,174.81,174.26,174.4,60270.0,174.62,174.81,174.26,174.4,60270.0
2022-11-15 12:30:00,174.35,174.82,174.32,174.7,51213.0,174.35,174.82,174.32,174.7,51213.0
2022-11-15 12:40:00,174.72,174.78,173.8,174.09,100868.0,174.72,174.78,173.8,174.09,100868.0
2022-11-15 12:50:00,174.06,174.64,173.99,174.42,107613.0,174.06,174.64,173.99,174.42,107613.0
2022-11-15 13:00:00,174.42,174.85,174.36,174.66,67869.0,174.42,174.85,174.36,174.66,67869.0
2022-11-15 13:10:00,174.66,174.76,174.06,174.37,101122.0,174.66,174.76,174.06,174.37,101122.0
2022-11-15 13:20:00,174.31,174.55,173.39,173.47,225359.0,174.31,174.55,173.39,173.47,225359.0
2022-11-15 13:30:00,173.5,174.34,173.09,173.33,204577.0,173.5,174.34,173.09,173.33,204577.0
2022-11-15 13:40:00,173.18,174.34,172.75,173.43,147414.0,173.18,174.34,172.75,173.43,147414.0
2022-11-15 13:50:00,173.36,174.35,173.36,174.0,94751.0,173.36,174.35,173.36,174.0,94751.0
2022-11-15 14:00:00,174.01,174.12,173.1,174.0,106868.0,174.01,174.12,173.1,174.0,106868.0
2022-11-15 14:10:00,173.93,174.9,173.9,174.33,131604.0,173.93,174.9,173.9,174.33,131604.0
2022-11-15 14:20:00,174.3,174.94,173.76,174.32,112157.0,174.3,174.94,173.76,174.32,112157.0
2022-11-15 14:30:00,174.39,174.55,173.68,173.92,103007.0,174.39,174.55,173.68,173.92,103007.0
2022-11-15 14:40:00,173.94,174.61,173.93,174.5,115396.0,173.94,174.61,173.93,174.5,115396.0
2022-11-15 14:50:00,174.48,175.35,174.09,174.92,173287.0,174.48,175.35,174.09,174.92,173287.0
2022-11-15 15:00:00,174.92,175.16,174.38,174.64,73105.0,174.92,175.16,174.38,174.64,73105.0
2022-11-15 15:10:00,174.65,174.77,174.22,174.51,57129.0,174.65,174.77,174.22,174.51,57129.0
2022-11-15 15:20:00,174.51,174.99,174.36,174.88,103858.0,174.51,174.99,174.36,174.88,103858.0
2022-11-15 15:30:00,174.87,175.35,174.56,175.27,168247.0,174.87,175.35,174.56,175.27,168247.0
2022-11-15 15:40:00,175.28,175.97,175.24,175.44,250164.0,175.28,175.97,175.24,175.44,250164.0
2022-11-15 15:50:00,175.45,175.45,174.98,175.35,338057.0,175.45,175.45,174.98,175.35,338057.0
2022-11-16 09:30:00,174.11,174.37,173.1,173.66,208742.0,174.11,174.37,173.1,173.66,208742.0
2022-11-16 09:40:00,173.62,174.58,172.83,173.08,206728.0,173.62,174.58,172.83,173.08,206728.0
2022-11-16 09:50:00,173.07,173.74,172.67,173.38,99259.0,173.07,173.74,172.67,173.38,99259.0
2022-11-16 10:00:00,173.35,174.13,173.22,173.81,87556.0,173.35,174.13,173.22,173.81,87556.0
2022-11-16 10:10:00,173.88,174.79,173.6,173.8,154840.0,173.88,174.79,173.6,173.8,154840.0
2022-11-16 10:20:00,173.89,174.35,173.64,173.73,67184.0,173.89,174.35,173.64,173.73,67184.0
2022-11-16 10:30:00,173.69,173.77,172.86,173.13,126924.0,173.69,173.77,172.86,173.13,126924.0
2022-11-16 10:40:00,173.14,173.31,172.88,173.08,53077.0,173.14,173.31,172.88,173.08,53077.0
2022-11-16 10:50:00,173.05,173.05,171.85,172.06,172200.0,173.05,173.05,171.85,172.06,172200.0
2022-11-16 11:00:00,172.02,172.73,171.93,172.68,92712.0,172.02,172.73,171.93,172.68,92712.0
2022-11-16 11:10:00,172.68,172.78,172.39,172.5,50891.0,172.68,172.78,172.39,172.5,50891.0
2022-11-16 11:20:00,172.55,173.24,172.42,172.89,77509.0,172.55,173.24,172.42,172.89,77509.0
2022-11-16 11:30:00,172.87,173.21,172.81,173.1,43188.0,172.87,173.21,172.81,173.1,43188.0
2022-11-16 11:40:00,173.05,173.64,173.04,173.57,70580.0,173.05,173.64,173.04,173.57,70580.0
2022-11-16 11:50:00,173.57,174.1,173.48,173.88,60957.0,173.57,174.1,173.48,173.88,60957.0
2022-11-16 12:00:00,173.99,174.59,173.98,174.46,83124.0,173.99,174.59,173.98,174.46,83124.0
2022-11-16 12:10:00,174.52,174.55,173.96,174.1,72600.0,174.52,174.55,173.96,174.1,72600.0
2022-11-16 12:20:00,174.13,174.23,173.86,174.16,52742.0,174.13,174.23,173.86,174.16,52742.0
2022-11-16 12:30:00,174.21,174.28,173.62,174.16,47292.0,174.21,174.28,173.62,174.16,47292.0
2022-11-16 12:40:00,174.27,174.56,174.08,174.11,59128.0,174.27,174.56,174.08,174.11,59128.0
2022-11-16 12:50:00,174.08,174.14,173.47,173.71,76955.0,174.08,174.14,173.47,173.71,76955.0
2022-11-16 13:00:00,173.72,173.89,173.47,173.79,42938.0,173.72,173.89,173.47,173.79,42938.0
2022-11-16 13:10:00,173.78,174.26,173.78,173.86,58455.0,173.78,174.26,173.78,173.86,58455.0
2022-11-16 13:20:00,173.89,174.19,173.73,173.94,61010.0,173.89,174.19,173.73,173.94,61010.0
2022-11-16 13:30:00,173.94,174.18,173.36,173.68,62800.0,173.94,174.18,173.36,173.68,62800.0
2022-11-16 13:40:00,173.65,173.74,173.31,173.35,30668.0,173.65,173.74,173.31,173.35,30668.0
2022-11-16 13:50:00,173.25,173.49,173.17,173.23,63994.0,173.25,173.49,173.17,173.23,63994.0
2022-11-16 14:00:00,173.2,173.55,173.1,173.31,67941.0,173.2,173.55,173.1,173.31,67941.0
2022-11-16 14:10:00,173.28,173.52,173.18,173.47,41245.0,173.28,173.52,173.18,173.47,41245.0
2022-11-16 14:20:00,173.47,173.52,173.16,173.23,55721.0,173.47,173.52,173.16,173.23,55721.0
2022-11-16 14:30:00,173.29,173.51,172.85,173.34,57521.0,173.29,173.51,172.85,173.34,57521.0
2022-11-16 14:40:00,173.33,173.43,173.03,173.08,27984.0,173.33,173.43,173.03,173.08,27984.0
2022-11-16 14:50:00,173.06,173.31,172.98,173.29,29895.0,173.06,173.31,172.98,173.29,29895.0
2022-11-16 15:00:00,173.27,173.39,172.52,172.66,38495.0,173.27,173.39,172.52,172.66,38495.0
2022-11-16 15:10:00,172.64,172.82,172.42,172.57,64189.0,172.64,172.82,172.42,172.57,64189.0
2022-11-16 15:20:00,172.59,172.8,172.51,172.63,54819.0,172.59,172.8,172.51,172.63,54819.0
2022-11-16 15:30:00,172.64,173.0,172.61,172.98,79218.0,172.64,173.0,172.61,172.98,79218.0
2022-11-16 15:40:00,172.99,173.18,172.82,172.92,147817.0,172.99,173.18,172.82,172.92,147817.0
2022-11-16 15:50:00,172.95,173.04,172.3,172.67,254376.0,172.95,173.04,172.3,172.67,254376.0
2022-11-17 09:30:00,169.3,170.78,168.52,170.2,262319.0,169.3,170.78,168.52,170.2,262319.0
2022-11-17 09:40:00,170.16,170.84,170.12,170.63,111932.0,170.16,170.84,170.12,170.63,111932.0
2022-11-17 09:50:00,170.64,171.48,170.27,170.31,125905.0,170.64,171.48,170.27,170.31,125905.0
2022-11-17 10:00:00,170.31,170.67,170.0,170.41,92432.0,170.31,170.67,170.0,170.41,92432.0
2022-11-17 10:10:00,170.44,171.38,170.4,170.99,89765.0,170.44,171.38,170.4,170.99,89765.0
2022-11-17 10:20:00,171.04,171.38,170.6,170.98,49295.0,171.04,171.38,170.6,170.98,49295.0
2022-11-17 10:30:00,170.94,170.94,170.41,170.7,58039.0,170.94,170.94,170.41,170.7,58039.0
2022-11-17 10:40:00,170.69,171.15,170.17,170.3,78700.0,170.69,171.15,170.17,170.3,78700.0
2022-11-17 10:50:00,170.28,170.57,170.0,170.45,77670.0,170.28,170.57,170.0,170.45,77670.0
2022-11-17 11:00:00,170.47,170.69,170.33,170.49,29623.0,170.47,170.69,170.33,170.49,29623.0
2022-11-17 11:10:00,170.46,170.57,170.23,170.49,34644.0,170.46,170.57,170.23,170.49,34644.0
2022-11-17 11:20:00,170.5,170.88,170.32,170.88,47054.0,170.5,170.88,170.32,170.88,47054.0
2022-11-17 11:30:00,170.9,171.3,170.86,171.28,89491.0,170.9,171.3,170.86,171.28,89491.0
2022-11-17 11:40:00,171.28,171.56,170.71,170.78,56987.0,171.28,171.56,170.71,170.78,56987.0
2022-11-17 11:50:00,170.71,171.65,170.46,171.49,81979.0,170.71,171.65,170.46,171.49,81979.0
2022-11-17 12:00:00,171.49,172.0,171.47,171.78,59016.0,171.49,172.0,171.47,171.78,59016.0
2022-11-17 12:10:00,171.78,172.09,171.35,171.65,74261.0,171.78,172.09,171.35,171.65,74261.0
2022-11-17 12:20:00,171.64,171.87,171.51,171.75,54188.0,171.64,171.87,171.51,171.75,54188.0
2022-11-17 12:30:00,171.75,171.87,171.49,171.74,35469.0,171.75,171.87,171.49,171.74,35469.0
2022-11-17 12:40:00,171.8,172.37,171.76,172.11,47955.0,171.8,172.37,171.76,172.11,47955.0
2022-11-17 12:50:00,172.13,172.5,172.1,172.33,60657.0,172.13,172.5,172.1,172.33,60657.0
2022-11-17 13:00:00,172.31,172.69,172.31,172.63,43005.0,172.31,172.69,172.31,172.63,43005.0
2022-11-17 13:10:00,172.68,173.15,172.68,173.04,67772.0,172.68,173.15,172.68,173.04,67772.0
2022-11-17 13:20:00,172.96,173.08,172.38,172.56,60218.0,172.96,173.08,172.38,172.56,60218.0
2022-11-17 13:30:00,172.52,172.65,172.26,172.65,44547.0,172.52,172.65,172.26,172.65,44547.0
2022-11-17 13:40:00,172.65,172.67,170.67,171.47,266377.0,172.65,172.67,170.67,171.47,266377.0
2022-11-17 13:50:00,171.53,172.06,171.37,171.8,132449.0,171.53,172.06,171.37,171.8,132449.0
2022-11-17 14:00:00,171.8,172.26,171.69,171.95,83609.0,171.8,172.26,171.69,171.95,83609.0
2022-11-17 14:10:00,171.85,171.87,171.12,171.34,54978.0,171.85,171.87,171.12,171.34,54978.0
2022-11-17 14:20:00,171.35,171.36,170.92,171.09,43362.0,171.35,171.36,170.92,171.09,43362.0
2022-11-17 14:30:00,171.06,171.29,170.99,171.25,44124.0,171.06,171.29,170.99,171.25,44124.0
2022-11-17 14:40:00,171.27,171.75,171.11,171.74,53969.0,171.27,171.75,171.11,171.74,53969.0
2022-11-17 14:50:00,171.73,171.87,171.47,171.84,43757.0,171.73,171.87,171.47,171.84,43757.0
2022-11-17 15:00:00,171.85,172.09,171.64,171.86,48774.0,171.85,172.09,171.64,171.86,48774.0
2022-11-17 15:10:00,171.79,171.85,171.52,171.54,33946.0,171.79,171.85,171.52,171.54,33946.0
2022-11-17 15:20:00,171.53,171.84,171.39,171.83,60977.0,171.53,171.84,171.39,171.83,60977.0
2022-11-17 15:30:00,171.84,172.28,171.75,172.08,106704.0,171.84,172.28,171.75,172.08,106704.0
2022-11-17 15:40:00,172.09,172.6,172.08,172.6,106218.0,172.09,172.6,172.08,172.6,106218.0
2022-11-17 15:50:00,172.6,172.81,172.21,172.81,206574.0,172.6,172.81,172.21,172.81,206574.0
2022-11-18 09:30:00,173.98,175.19,173.32,173.47,280517.0,173.98,175.19,173.32,173.47,280517.0
2022-11-18 09:40:00,173.34,173.7,172.62,173.18,134347.0,173.34,173.7,172.62,173.18,134347.0
2022-11-18 09:50:00,173.2,173.7,172.8,173.16,56674.0,173.2,173.7,172.8,173.16,56674.0
2022-11-18 10:00:00,173.09,173.27,172.71,172.92,78467.0,173.09,173.27,172.71,172.92,78467.0
2022-11-18 10:10:00,172.99,173.87,172.83,173.61,80400.0,172.99,173.87,172.83,173.61,80400.0
2022-11-18 10:20:00,173.7,173.98,172.64,173.2,109793.0,173.7,173.98,172.64,173.2,109793.0
2022-11-18 10:30:00,173.21,173.5,173.15,173.21,38954.0,173.21,173.5,173.15,173.21,38954.0
2022-11-18 10:40:00,173.16,173.29,172.63,173.0,45054.0,173.16,173.29,172.63,173.0,45054.0
2022-11-18 10:50:00,173.03,173.08,172.2,172.61,67395.0,173.03,173.08,172.2,172.61,67395.0
2022-11-18 11:00:00,172.6,173.77,172.58,173.59,63269.0,172.6,173.77,172.58,173.59,63269.0
2022-11-18 11:10:00,173.61,174.05,173.37,173.92,74155.0,173.61,174.05,173.37,173.92,74155.0
2022-11-18 11:20:00,173.91,173.96,173.49,173.53,48940.0,173.91,173.96,173.49,173.53,48940.0
2022-11-18 11:30:00,173.53,173.72,173.02,173.15,61616.0,173.53,173.72,173.02,173.15,61616.0
2022-11-18 11:40:00,173.16,173.36,172.75,172.83,49740.0,173.16,173.36,172.75,172.83,49740.0
2022-11-18 11:50:00,172.83,173.67,172.76,173.34,63505.0,172.83,173.67,172.76,173.34,63505.0
2022-11-18 12:00:00,173.38,173.59,172.95,173.04,60225.0,173.38,173.59,172.95,173.04,60225.0
2022-11-18 12:10:00,172.99,173.02,171.83,171.87,100341.0,172.99,173.02,171.83,171.87,100341.0
2022-11-18 12:20:00,171.83,172.1,171.53,172.1,61489.0,171.83,172.1,171.53,172.1,61489.0
2022-11-18 12:30:00,172.01,172.58,171.9,172.58,34652.0,172.01,172.58,171.9,172.58,34652.0
2022-11-18 12:40:00,172.59,172.6,172.05,172.17,28442.0,172.59,172.6,172.05,172.17,28442.0
2022-11-18 12:50:00,172.25,172.62,172.03,172.56,41523.0,172.25,172.62,172.03,172.56,41523.0
2022-11-18 13:00:00,172.56,172.73,172.27,172.63,17591.0,172.56,172.73,172.27,172.63,17591.0
2022-11-18 13:10:00,172.57,172.76,172.49,172.52,34782.0,172.57,172.76,172.49,172.52,34782.0
2022-11-18 13:20:00,172.52,172.8,172.11,172.8,24524.0,172.52,172.8,172.11,172.8,24524.0
2022-11-18 13:30:00,172.8,172.85,172.29,172.31,25981.0,172.8,172.85,172.29,172.31,25981.0
2022-11-18 13:40:00,172.32,172.5,172.14,172.41,22134.0,172.32,172.5,172.14,172.41,22134.0
2022-11-18 13:50:00,172.41,172.86,172.39,172.84,34758.0,172.41,172.86,172.39,172.84,34758.0
2022-11-18 14:00:00,172.82,174.05,172.79,174.05,164247.0,172.82,174.05,172.79,174.05,164247.0
2022-11-18 14:10:00,174.04,174.12,173.64,173.81,104873.0,174.04,174.12,173.64,173.81,104873.0
2022-11-18 14:20:00,173.88,174.35,173.83,174.22,77446.0,173.88,174.35,173.83,174.22,77446.0
2022-11-18 14:30:00,174.26,174.35,173.07,173.39,86735.0,174.26,174.35,173.07,173.39,86735.0
2022-11-18 14:40:00,173.4,173.5,172.81,173.05,48326.0,173.4,173.5,172.81,173.05,48326.0
2022-11-18 14:50:00,173.04,173.13,172.82,172.99,34971.0,173.04,173.13,172.82,172.99,34971.0
2022-11-18 15:00:00,173.01,173.25,172.84,173.08,38110.0,173.01,173.25,172.84,173.08,38110.0
2022-11-18 15:10:00,173.11,173.43,172.96,173.09,53158.0,173.11,173.43,172.96,173.09,53158.0
2022-11-18 15:20:00,173.08,173.5,172.87,173.47,65868.0,173.08,173.5,172.87,173.47,65868.0
2022-11-18 15:30:00,173.51,173.99,173.44,173.92,83976.0,173.51,173.99,173.44,173.92,83976.0
2022-11-18 15:40:00,173.95,174.03,173.63,173.94,122354.0,173.95,174.03,173.63,173.94,122354.0
2022-11-18 15:50:00,173.96,174.11,173.47,173.93,242215.0,173.96,174.11,173.47,173.93,242215.0
2022-11-21 09:30:00,172.53,174.27,172.31,173.74,199381.0,172.53,174.27,172.31,173.74,199381.0
2022-11-21 09:40:00,173.74,174.2,173.22,174.17,92404.0,173.74,174.2,173.22,174.17,92404.0
2022-11-21 09:50:00,174.15,174.72,173.6,173.74,111120.0,174.15,174.72,173.6,173.74,111120.0
2022-11-21 10:00:00,173.78,173.84,172.75,173.09,99902.0,173.78,173.84,172.75,173.09,99902.0
2022-11-21 10:10:00,173.08,173.24,172.54,172.73,62242.0,173.08,173.24,172.54,172.73,62242.0
2022-11-21 10:20:00,172.7,172.8,171.46,171.7,133555.0,172.7,172.8,171.46,171.7,133555.0
2022-11-21 10:30:00,171.65,171.66,171.12,171.49,109108.0,171.65,171.66,171.12,171.49,109108.0
2022-11-21 10:40:00,171.59,171.94,171.36,171.7,68670.0,171.59,171.94,171.36,171.7,68670.0
2022-11-21 10:50:00,171.66,172.44,171.49,172.37,62339.0,171.66,172.44,171.49,172.37,62339.0
2022-11-21 11:00:00,172.35,172.56,172.31,172.32,52621.0,172.35,172.56,172.31,172.32,52621.0
2022-11-21 11:10:00,172.34,172.79,171.85,172.58,75921.0,172.34,172.79,171.85,172.58,75921.0
2022-11-21 11:20:00,172.55,173.07,172.05,172.2,60698.0,172.55,173.07,172.05,172.2,60698.0
2022-11-21 11:30:00,172.27,173.2,172.25,172.71,75825.0,172.27,173.2,172.25,172.71,75825.0
2022-11-21 11:40:00,172.75,172.91,172.39,172.63,44691.0,172.75,172.91,172.39,172.63,44691.0
2022-11-21 11:50:00,172.6,172.69,171.95,172.16,35885.0,172.6,172.69,171.95,172.16,35885.0
2022-11-21 12:00:00,172.21,172.69,172.13,172.54,22061.0,172.21,172.69,172.13,172.54,22061.0
2022-11-21 12:10:00,172.45,172.94,172.45,172.6,43850.0,172.45,172.94,172.45,172.6,43850.0
2022-11-21 12:20:00,172.56,172.76,172.44,172.61,19609.0,172.56,172.76,172.44,172.61,19609.0
2022-11-21 12:30:00,172.74,173.1,172.62,172.79,33266.0,172.74,173.1,172.62,172.79,33266.0
2022-11-21 12:40:00,172.8,173.19,172.8,172.85,33212.0,172.8,173.19,172.8,172.85,33212.0
2022-11-21 12:50:00,172.84,172.91,172.69,172.85,21372.0,172.84,172.91,172.69,172.85,21372.0
2022-11-21 13:00:00,172.89,173.09,172.89,173.07,27451.0,172.89,173.09,172.89,173.07,27451.0
2022-11-21 13:10:00,173.01,173.57,173.01,173.47,41142.0,173.01,173.57,173.01,173.47,41142.0
2022-11-21 13:20:00,173.49,173.55,173.17,173.37,23260.0,173.49,173.55,173.17,173.37,23260.0
2022-11-21 13:30:00,173.34,173.51,173.15,173.5,20952.0,173.34,173.51,173.15,173.5,20952.0
2022-11-21 13:40:00,173.46,173.56,173.27,173.33,47715.0,173.46,173.56,173.27,173.33,47715.0
2022-11-21 13:50:00,173.3,173.38,173.11,173.11,17830.0,173.3,173.38,173.11,173.11,17830.0
2022-11-21 14:00:00,173.1,173.46,173.09,173.4,23611.0,173.1,173.46,173.09,173.4,23611.0
2022-11-21 14:10:00,173.4,173.54,173.37,173.45,34599.0,173.4,173.54,173.37,173.45,34599.0
2022-11-21 14:20:00,173.42,173.47,173.22,173.4,18896.0,173.42,173.47,173.22,173.4,18896.0
2022-11-21 14:30:00,173.4,173.5,173.19,173.32,45548.0,173.4,173.5,173.19,173.32,45548.0
2022-11-21 14:40:00,173.35,173.4,173.14,173.35,34489.0,173.35,173.4,173.14,173.35,34489.0
2022-11-21 14:50:00,173.4,173.4,173.18,173.21,35204.0,173.4,173.4,173.18,173.21,35204.0
2022-11-21 15:00:00,173.21,173.27,172.75,172.79,55688.0,173.21,173.27,172.75,172.79,55688.0
2022-11-21 15:10:00,172.75,172.81,172.52,172.61,43663.0,172.75,172.81,172.52,172.61,43663.0
2022-11-21 15:20:00,172.58,172.62,172.28,172.58,51087.0,172.58,172.62,172.28,172.58,51087.0
2022-11-21 15:30:00,172.53,172.85,172.5,172.72,38328.0,172.53,172.85,172.5,172.72,38328.0
2022-11-21 15:40:00,172.72,173.1,172.7,173.08,79504.0,172.72,173.1,172.7,173.08,79504.0
2022-11-21 15:50:00,173.09,173.3,172.9,172.96,165090.0,173.09,173.3,172.9,172.96,165090.0
2022-11-22 09:30:00,173.65,173.75,172.75,173.25,112388.0,173.65,173.75,172.75,173.25,112388.0
2022-11-22 09:40:00,173.23,173.39,172.54,173.02,76706.0,173.23,173.39,172.54,173.02,76706.0
2022-11-22 09:50:00,172.93,173.57,172.84,173.42,68696.0,172.93,173.57,172.84,173.42,68696.0
2022-11-22 10:00:00,173.39,174.99,173.34,174.61,182277.0,173.39,174.99,173.34,174.61,182277.0
2022-11-22 10:10:00,174.63,174.67,174.11,174.56,89984.0,174.63,174.67,174.11,174.56,89984.0
2022-11-22 10:20:00,174.6,174.69,174.06,174.44,51439.0,174.6,174.69,174.06,174.44,51439.0
2022-11-22 10:30:00,174.49,174.74,173.86,173.92,55849.0,174.49,174.74,173.86,173.92,55849.0
2022-11-22 10:40:00,173.99,174.15,173.59,173.92,70785.0,173.99,174.15,173.59,173.92,70785.0
2022-11-22 10:50:00,173.9,174.17,173.81,173.94,51562.0,173.9,174.17,173.81,173.94,51562.0
2022-11-22 11:00:00,174.0,174.0,173.69,173.78,66281.0,174.0,174.0,173.69,173.78,66281.0
2022-11-22 11:10:00,173.8,173.96,173.28,173.73,61179.0,173.8,173.96,173.28,173.73,61179.0
2022-11-22 11:20:00,173.74,173.74,173.28,173.41,49903.0,173.74,173.74,173.28,173.41,49903.0
2022-11-22 11:30:00,173.39,173.66,173.34,173.46,29591.0,173.39,173.66,173.34,173.46,29591.0
2022-11-22 11:40:00,173.54,173.58,172.89,173.08,41731.0,173.54,173.58,172.89,173.08,41731.0
2022-11-22 11:50:00,173.05,173.24,172.8,172.81,40924.0,173.05,173.24,172.8,172.81,40924.0
2022-11-22 12:00:00,172.83,173.09,172.58,173.03,100861.0,172.83,173.09,172.58,173.03,100861.0
2022-11-22 12:10:00,173.04,173.06,172.26,172.73,89901.0,173.04,173.06,172.26,172.73,89901.0
2022-11-22 12:20:00,172.75,172.93,172.12,172.2,61817.0,172.75,172.93,172.12,172.2,61817.0
2022-11-22 12:30:00,172.16,172.5,171.97,172.42,56726.0,172.16,172.5,171.97,172.42,56726.0
2022-11-22 12:40:00,172.43,172.74,172.33,172.46,34475.0,172.43,172.74,172.33,172.46,34475.0
2022-11-22 12:50:00,172.46,172.65,172.4,172.44,26740.0,172.46,172.65,172.4,172.44,26740.0
2022-11-22 13:00:00,172.44,172.57,172.16,172.33,38030.0,172.44,172.57,172.16,172.33,38030.0
2022-11-22 13:10:00,172.34,172.38,172.08,172.18,36411.0,172.34,172.38,172.08,172.18,36411.0
2022-11-22 13:20:00,172.22,172.43,172.22,172.38,38147.0,172.22,172.43,172.22,172.38,38147.0
2022-11-22 13:30:00,172.39,172.45,171.83,171.88,119599.0,172.39,172.45,171.83,171.88,119599.0
2022-11-22 13:40:00,171.9,172.03,171.63,171.75,93886.0,171.9,172.03,171.63,171.75,93886.0
2022-11-22 13:50:00,171.78,171.96,171.66,171.69,57090.0,171.78,171.96,171.66,171.69,57090.0
2022-11-22 14:00:00,171.67,171.84,171.19,171.24,104942.0,171.67,171.84,171.19,171.24,104942.0
2022-11-22 14:10:00,171.22,171.7,171.0,171.63,76789.0,171.22,171.7,171.0,171.63,76789.0
2022-11-22 14:20:00,171.66,171.71,171.42,171.67,55524.0,171.66,171.71,171.42,171.67,55524.0
2022-11-22 14:30:00,171.69,171.69,171.4,171.62,41732.0,171.69,171.69,171.4,171.62,41732.0
2022-11-22 14:40:00,171.56,171.7,171.43,171.46,37105.0,171.56,171.7,171.43,171.46,37105.0
2022-11-22 14:50:00,171.47,171.8,171.46,171.73,60389.0,171.47,171.8,171.46,171.73,60389.0
2022-11-22 15:00:00,171.7,172.19,171.63,172.12,67538.0,171.7,172.19,171.63,172.12,67538.0
2022-11-22 15:10:00,172.07,172.39,172.07,172.24,66080.0,172.07,172.39,172.07,172.24,66080.0
2022-11-22 15:20:00,172.22,172.5,172.12,172.35,49583.0,172.22,172.5,172.12,172.35,49583.0
2022-11-22 15:30:00,172.39,172.58,172.3,172.56,55546.0,172.39,172.58,172.3,172.56,55546.0
2022-11-22 15:40:00,172.55,172.84,172.42,172.77,88069.0,172.55,172.84,172.42,172.77,88069.0
2022-11-22 15:50:00,172.79,172.89,172.46,172.47,224909.0,172.79,172.89,172.46,172.47,224909.0
2022-11-23 09:30:00,172.09,173.1,171.77,172.84,128999.0,172.09,173.1,171.77,172.84,128999.0
2022-11-23 09:40:00,172.89,173.7,172.82,173.09,92025.0,172.89,173.7,172.82,173.09,92025.0
2022-11-23 09:50:00,173.09,173.28,172.7,172.9,104615.0,173.09,173.28,172.7,172.9,104615.0
2022-11-23 10:00:00,172.92,173.68,172.75,173.47,68785.0,172.92,173.68,172.75,173.47,68785.0
2022-11-23 10:10:00,173.4,174.07,173.3,173.75,103007.0,173.4,174.07,173.3,173.75,103007.0
2022-11-23 10:20:00,173.83,174.48,173.78,174.44,72156.0,173.83,174.48,173.78,174.44,72156.0
2022-11-23 10:30:00,174.46,174.85,174.21,174.21,110736.0,174.46,174.85,174.21,174.21,110736.0
2022-11-23 10:40:00,174.23,174.39,174.08,174.16,70661.0,174.23,174.39,174.08,174.16,70661.0
2022-11-23 10:50:00,174.15,174.45,174.14,174.27,48999.0,174.15,174.45,174.14,174.27,48999.0
2022-11-23 11:00:00,174.3,174.5,174.15,174.15,72449.0,174.3,174.5,174.15,174.15,72449.0
2022-11-23 11:10:00,174.19,174.3,173.56,173.72,103902.0,174.19,174.3,173.56,173.72,103902.0
2022-11-23 11:20:00,173.79,174.59,173.76,174.47,57461.0,173.79,174.59,173.76,174.47,57461.0
2022-11-23 11:30:00,174.48,174.53,174.14,174.38,28276.0,174.48,174.53,174.14,174.38,28276.0
2022-11-23 11:40:00,174.38,174.38,173.83,173.83,65304.0,174.38,174.38,173.83,173.83,65304.0
2022-11-23 11:50:00,173.82,174.24,173.71,174.17,75056.0,173.82,174.24,173.71,174.17,75056.0
2022-11-23 12:00:00,174.21,174.5,174.03,174.36,44325.0,174.21,174.5,174.03,174.36,44325.0
2022-11-23 12:10:00,174.33,174.45,174.07,174.22,48231.0,174.33,174.45,174.07,174.22,48231.0
2022-11-23 12:20:00,174.17,174.51,174.17,174.35,21852.0,174.17,174.51,174.17,174.35,21852.0
2022-11-23 12:30:00,174.38,174.48,174.08,174.27,38334.0,174.38,174.48,174.08,174.27,38334.0
2022-11-23 12:40:00,174.25,174.25,173.73,173.74,35084.0,174.25,174.25,173.73,173.74,35084.0
2022-11-23 12:50:00,173.75,173.81,173.28,173.66,44433.0,173.75,173.81,173.28,173.66,44433.0
2022-11-23 13:00:00,173.62,173.83,173.58,173.77,32623.0,173.62,173.83,173.58,173.77,32623.0
2022-11-23 13:10:00,173.73,173.78,173.58,173.73,20941.0,173.73,173.78,173.58,173.73,20941.0
2022-11-23 13:20:00,173.73,173.97,173.63,173.96,31031.0,173.73,173.97,173.63,173.96,31031.0
2022-11-23 13:30:00,173.97,174.0,173.69,173.84,43269.0,173.97,174.0,173.69,173.84,43269.0
2022-11-23 13:40:00,173.84,173.88,173.76,173.82,13275.0,173.84,173.88,173.76,173.82,13275.0
2022-11-23 13:50:00,173.8,173.82,173.66,173.81,17877.0,173.8,173.82,173.66,173.81,17877.0
2022-11-23 14:00:00,173.83,174.8,173.61,174.6,94537.0,173.83,174.8,173.61,174.6,94537.0
2022-11-23 14:10:00,174.62,174.7,174.26,174.59,39819.0,174.62,174.7,174.26,174.59,39819.0
2022-11-23 14:20:00,174.6,175.0,174.6,174.63,92067.0,174.6,175.0,174.6,174.63,92067.0
2022-11-23 14:30:00,174.58,174.67,174.12,174.36,82741.0,174.58,174.67,174.12,174.36,82741.0
2022-11-23 14:40:00,174.32,174.54,174.23,174.53,28711.0,174.32,174.54,174.23,174.53,28711.0
2022-11-23 14:50:00,174.53,174.57,174.15,174.25,23369.0,174.53,174.57,174.15,174.25,23369.0
2022-11-23 15:00:00,174.22,174.51,174.17,174.42,28616.0,174.22,174.51,174.17,174.42,28616.0
2022-11-23 15:10:00,174.42,174.76,174.39,174.69,23104.0,174.42,174.76,174.39,174.69,23104.0
2022-11-23 15:20:00,174.7,174.77,174.49,174.68,34339.0,174.7,174.77,174.49,174.68,34339.0
2022-11-23 15:30:00,174.71,174.75,174.49,174.71,43201.0,174.71,174.75,174.49,174.71,43201.0
2022-11-23 15:40:00,174.72,174.91,174.55,174.8,116173.0,174.72,174.91,174.55,174.8,116173.0
2022-11-23 15:50:00,174.8,174.94,174.64,174.93,209319.0,174.8,174.94,174.64,174.93,209319.0
2022-11-25 09:30:00,174.35,175.1,174.03,174.84,130380.0,174.35,175.1,174.03,174.84,130380.0
2022-11-25 09:40:00,174.73,176.1,174.73,175.97,189704.0,174.73,176.1,174.73,175.97,189704.0
2022-11-25 09:50:00,176.02,176.25,175.55,175.59,129706.0,176.02,176.25,175.55,175.59,129706.0
2022-11-25 10:00:00,175.61,176.85,175.56,176.78,184499.0,175.61,176.85,175.56,176.78,184499.0
2022-11-25 10:10:00,176.7,176.96,176.45,176.76,139736.0,176.7,176.96,176.45,176.76,139736.0
2022-11-25 10:20:00,176.77,176.79,176.29,176.44,81172.0,176.77,176.79,176.29,176.44,81172.0
2022-11-25 10:30:00,176.4,176.69,176.21,176.28,72261.0,176.4,176.69,176.21,176.28,72261.0
2022-11-25 10:40:00,176.34,177.42,176.3,177.28,153832.0,176.34,177.42,176.3,177.28,153832.0
2022-11-25 10:50:00,177.28,177.43,176.96,177.18,114487.0,177.28,177.43,176.96,177.18,114487.0
2022-11-25 11:00:00,177.22,177.63,177.16,177.36,101982.0,177.22,177.63,177.16,177.36,101982.0
2022-11-25 11:10:00,177.36,177.77,177.15,177.72,150948.0,177.36,177.77,177.15,177.72,150948.0
2022-11-25 11:20:00,177.69,177.7,177.06,177.19,120982.0,177.69,177.7,177.06,177.19,120982.0
2022-11-25 11:30:00,177.16,177.58,176.85,177.53,91773.0,177.16,177.58,176.85,177.53,91773.0
2022-11-25 11:40:00,177.44,177.73,177.3,177.56,59961.0,177.44,177.73,177.3,177.56,59961.0
2022-11-25 11:50:00,177.58,178.07,177.58,177.88,160142.0,177.58,178.07,177.58,177.88,160142.0
2022-11-25 12:00:00,177.88,177.95,177.67,177.83,88567.0,177.88,177.95,177.67,177.83,88567.0
2022-11-25 12:10:00,177.82,178.05,177.65,178.01,78863.0,177.82,178.05,177.65,178.01,78863.0
2022-11-25 12:20:00,178.04,178.15,177.76,178.1,85489.0,178.04,178.15,177.76,178.1,85489.0
2022-11-25 12:30:00,178.09,178.25,177.77,178.22,101847.0,178.09,178.25,177.77,178.22,101847.0
2022-11-25 12:40:00,178.21,178.46,177.92,178.08,131333.0,178.21,178.46,177.92,178.08,131333.0
2022-11-25 12:50:00,178.09,178.45,177.95,178.39,223306.0,178.09,178.45,177.95,178.39,223306.0
2022-11-28 09:30:00,176.17,177.14,175.88,176.69,312718.0,176.17,177.14,175.88,176.69,312718.0
2022-11-28 09:40:00,176.65,176.71,175.34,175.81,260564.0,176.65,176.71,175.34,175.81,260564.0
2022-11-28 09:50:00,175.74,176.03,175.06,175.22,194772.0,175.74,176.03,175.06,175.22,194772.0
2022-11-28 10:00:00,175.2,175.52,174.44,174.81,195447.0,175.2,175.52,174.44,174.81,195447.0
2022-11-28 10:10:00,174.8,174.94,174.29,174.64,125440.0,174.8,174.94,174.29,174.64,125440.0
2022-11-28 10:20:00,174.61,174.76,173.61,173.65,157353.0,174.61,174.76,173.61,173.65,157353.0
2022-11-28 10:30:00,173.62,174.29,173.58,173.77,153856.0,173.62,174.29,173.58,173.77,153856.0
2022-11-28 10:40:00,173.74,174.15,173.55,174.15,98260.0,173.74,174.15,173.55,174.15,98260.0
2022-11-28 10:50:00,174.17,174.24,173.38,173.67,83898.0,174.17,174.24,173.38,173.67,83898.0
2022-11-28 11:00:00,173.77,174.19,173.74,173.99,81067.0,173.77,174.19,173.74,173.99,81067.0
2022-11-28 11:10:00,174.0,174.34,173.84,174.0,55935.0,174.0,174.34,173.84,174.0,55935.0
2022-11-28 11:20:00,173.96,174.0,173.6,173.7,53112.0,173.96,174.0,173.6,173.7,53112.0
2022-11-28 11:30:00,173.71,174.12,173.57,174.01,50072.0,173.71,174.12,173.57,174.01,50072.0
2022-11-28 11:40:00,174.03,174.14,173.79,173.88,41850.0,174.03,174.14,173.79,173.88,41850.0
2022-11-28 11:50:00,173.91,174.16,173.71,173.99,51436.0,173.91,174.16,173.71,173.99,51436.0
2022-11-28 12:00:00,173.99,174.21,173.38,173.57,51034.0,173.99,174.21,173.38,173.57,51034.0
2022-11-28 12:10:00,173.63,174.07,173.51,173.83,38198.0,173.63,174.07,173.51,173.83,38198.0
2022-11-28 12:20:00,173.8,173.99,173.77,173.84,35174.0,173.8,173.99,173.77,173.84,35174.0
2022-11-28 12:30:00,173.88,174.22,173.86,174.1,27328.0,173.88,174.22,173.86,174.1,27328.0
2022-11-28 12:40:00,174.11,174.21,173.75,173.85,38914.0,174.11,174.21,173.75,173.85,38914.0
2022-11-28 12:50:00,173.87,173.87,173.66,173.72,75424.0,173.87,173.87,173.66,173.72,75424.0
2022-11-28 13:00:00,173.72,173.72,173.3,173.37,59016.0,173.72,173.72,173.3,173.37,59016.0
2022-11-28 13:10:00,173.35,173.53,173.23,173.42,35590.0,173.35,173.53,173.23,173.42,35590.0
2022-11-28 13:20:00,173.4,173.47,173.01,173.13,46272.0,173.4,173.47,173.01,173.13,46272.0
2022-11-28 13:30:00,173.13,173.45,172.85,173.4,72743.0,173.13,173.45,172.85,173.4,72743.0
2022-11-28 13:40:00,173.43,173.5,173.0,173.02,46368.0,173.43,173.5,173.0,173.02,46368.0
2022-11-28 13:50:00,173.01,173.17,172.78,172.84,54837.0,173.01,173.17,172.78,172.84,54837.0
2022-11-28 14:00:00,172.8,172.89,172.37,172.45,51247.0,172.8,172.89,172.37,172.45,51247.0
2022-11-28 14:10:00,172.4,172.52,172.32,172.36,51431.0,172.4,172.52,172.32,172.36,51431.0
2022-11-28 14:20:00,172.34,172.41,172.04,172.35,69951.0,172.34,172.41,172.04,172.35,69951.0
2022-11-28 14:30:00,172.37,172.71,172.1,172.61,44084.0,172.37,172.71,172.1,172.61,44084.0
2022-11-28 14:40:00,172.58,172.62,172.38,172.43,34335.0,172.58,172.62,172.38,172.43,34335.0
2022-11-28 14:50:00,172.42,172.63,172.23,172.34,46256.0,172.42,172.63,172.23,172.34,46256.0
2022-11-28 15:00:00,172.32,172.48,172.21,172.35,52951.0,172.32,172.48,172.21,172.35,52951.0
2022-11-28 15:10:00,172.4,172.47,172.15,172.26,53708.0,172.4,172.47,172.15,172.26,53708.0
2022-11-28 15:20:00,172.27,172.34,172.11,172.22,77121.0,172.27,172.34,172.11,172.22,77121.0
2022-11-28 15:30:00,172.24,172.25,171.82,172.02,126128.0,172.24,172.25,171.82,172.02,126128.0
2022-11-28 15:40:00,172.01,172.12,171.75,171.76,126529.0,172.01,172.12,171.75,171.76,126529.0
2022-11-28 15:50:00,171.75,172.24,171.7,171.84,336791.0,171.75,172.24,171.7,171.84,336791.0
2022-11-29 09:30:00,172.88,174.9,172.83,174.17,298938.0,172.88,174.9,172.83,174.17,298938.0
2022-11-29 09:40:00,174.2,174.35,172.86,173.09,168347.0,174.2,174.35,172.86,173.09,168347.0
2022-11-29 09:50:00,172.98,173.41,172.56,173.25,134039.0,172.98,173.41,172.56,173.25,134039.0
2022-11-29 10:00:00,173.23,173.98,172.96,173.9,136826.0,173.23,173.98,172.96,173.9,136826.0
2022-11-29 10:10:00,173.98,174.25,173.71,174.15,139167.0,173.98,174.25,173.71,174.15,139167.0
2022-11-29 10:20:00,174.2,175.95,174.2,175.72,243744.0,174.2,175.95,174.2,175.72,243744.0
2022-11-29 10:30:00,175.74,175.9,175.21,175.27,162223.0,175.74,175.9,175.21,175.27,162223.0
2022-11-29 10:40:00,175.24,175.59,174.8,174.95,134077.0,175.24,175.59,174.8,174.95,134077.0
2022-11-29 10:50:00,174.94,175.0,174.17,174.19,86318.0,174.94,175.0,174.17,174.19,86318.0
2022-11-29 11:00:00,174.18,174.47,173.31,173.38,115550.0,174.18,174.47,173.31,173.38,115550.0
2022-11-29 11:10:00,173.31,174.04,173.26,173.57,92727.0,173.31,174.04,173.26,173.57,92727.0
2022-11-29 11:20:00,173.56,174.0,173.45,173.82,68127.0,173.56,174.0,173.45,173.82,68127.0
2022-11-29 11:30:00,173.8,173.87,173.61,173.78,28720.0,173.8,173.87,173.61,173.78,28720.0
2022-11-29 11:40:00,173.73,173.8,173.53,173.65,38086.0,173.73,173.8,173.53,173.65,38086.0
2022-11-29 11:50:00,173.68,173.91,173.5,173.81,33922.0,173.68,173.91,173.5,173.81,33922.0
2022-11-29 12:00:00,173.8,173.96,173.65,173.94,34550.0,173.8,173.96,173.65,173.94,34550.0
2022-11-29 12:10:00,173.89,174.19,173.76,174.19,36414.0,173.89,174.19,173.76,174.19,36414.0
2022-11-29 12:20:00,174.17,174.17,173.79,173.89,48076.0,174.17,174.17,173.79,173.89,48076.0
2022-11-29 12:30:00,173.96,174.72,173.95,174.56,113363.0,173.96,174.72,173.95,174.56,113363.0
2022-11-29 12:40:00,174.58,174.73,174.43,174.59,47427.0,174.58,174.73,174.43,174.59,47427.0
2022-11-29 12:50:00,174.58,175.11,174.56,175.09,57908.0,174.58,175.11,174.56,175.09,57908.0
2022-11-29 13:00:00,175.1,175.33,174.93,175.17,112621.0,175.1,175.33,174.93,175.17,112621.0
2022-11-29 13:10:00,175.2,175.71,175.15,175.31,96634.0,175.2,175.71,175.15,175.31,96634.0
2022-11-29 13:20:00,175.33,175.44,174.78,174.85,78179.0,175.33,175.44,174.78,174.85,78179.0
2022-11-29 13:30:00,174.83,175.18,174.81,174.92,44104.0,174.83,175.18,174.81,174.92,44104.0
2022-11-29 13:40:00,174.91,174.98,174.67,174.77,63611.0,174.91,174.98,174.67,174.77,63611.0
2022-11-29 13:50:00,174.76,175.02,174.71,175.0,42600.0,174.76,175.02,174.71,175.0,42600.0
2022-11-29 14:00:00,175.03,175.64,175.0,175.57,78397.0,175.03,175.64,175.0,175.57,78397.0
2022-11-29 14:10:00,175.57,175.6,175.27,175.34,33916.0,175.57,175.6,175.27,175.34,33916.0
2022-11-29 14:20:00,175.29,175.33,174.85,175.03,47334.0,175.29,175.33,174.85,175.03,47334.0
2022-11-29 14:30:00,175.0,175.22,174.86,174.95,40954.0,175.0,175.22,174.86,174.95,40954.0
2022-11-29 14:40:00,174.88,175.06,174.75,174.96,39509.0,174.88,175.06,174.75,174.96,39509.0
2022-11-29 14:50:00,174.96,175.04,174.72,174.81,29419.0,174.96,175.04,174.72,174.81,29419.0
2022-11-29 15:00:00,174.84,175.06,174.78,175.0,40746.0,174.84,175.06,174.78,175.0,40746.0
2022-11-29 15:10:00,175.0,175.04,174.78,174.86,45217.0,175.0,175.04,174.78,174.86,45217.0
2022-11-29 15:20:00,174.84,175.21,174.82,175.06,62720.0,174.84,175.21,174.82,175.06,62720.0
2022-11-29 15:30:00,175.04,175.39,175.0,175.31,67877.0,175.04,175.39,175.0,175.31,67877.0
2022-11-29 15:40:00,175.3,175.4,174.88,174.97,72602.0,175.3,175.4,174.88,174.97,72602.0
2022-11-29 15:50:00,175.0,175.44,174.89,175.27,233597.0,175.0,175.44,174.89,175.27,233597.0
2022-11-30 09:30:00,178.0,179.98,177.56,178.75,574981.0,178.0,179.98,177.56,178.75,574981.0
2022-11-30 09:40:00,178.68,178.9,177.3,177.97,219378.0,178.68,178.9,177.3,177.97,219378.0
2022-11-30 09:50:00,177.96,178.8,177.69,177.88,159997.0,177.96,178.8,177.69,177.88,159997.0
2022-11-30 10:00:00,177.74,177.86,176.9,177.34,154023.0,177.74,177.86,176.9,177.34,154023.0
2022-11-30 10:10:00,177.34,177.42,176.34,176.43,89850.0,177.34,177.42,176.34,176.43,89850.0
2022-11-30 10:20:00,176.41,176.77,176.18,176.5,97973.0,176.41,176.77,176.18,176.5,97973.0
2022-11-30 10:30:00,176.54,176.64,176.02,176.44,129695.0,176.54,176.64,176.02,176.44,129695.0
2022-11-30 10:40:00,176.46,176.68,175.79,176.02,125807.0,176.46,176.68,175.79,176.02,125807.0
2022-11-30 10:50:00,176.02,176.47,176.02,176.3,85121.0,176.02,176.47,176.02,176.3,85121.0
2022-11-30 11:00:00,176.32,176.6,176.13,176.57,83866.0,176.32,176.6,176.13,176.57,83866.0
2022-11-30 11:10:00,176.58,177.06,176.2,176.26,113895.0,176.58,177.06,176.2,176.26,113895.0
2022-11-30 11:20:00,176.3,176.37,175.55,175.63,64629.0,176.3,176.37,175.55,175.63,64629.0
2022-11-30 11:30:00,175.65,175.97,175.58,175.93,62139.0,175.65,175.97,175.58,175.93,62139.0
2022-11-30 11:40:00,175.96,176.2,175.83,176.04,46574.0,175.96,176.2,175.83,176.04,46574.0
2022-11-30 11:50:00,176.04,176.12,175.68,175.87,51697.0,176.04,176.12,175.68,175.87,51697.0
2022-11-30 12:00:00,175.8,176.01,175.55,175.59,88263.0,175.8,176.01,175.55,175.59,88263.0
2022-11-30 12:10:00,175.59,175.61,174.88,175.04,82515.0,175.59,175.61,174.88,175.04,82515.0
2022-11-30 12:20:00,175.0,175.0,174.35,174.6,104126.0,175.0,175.0,174.35,174.6,104126.0
2022-11-30 12:30:00,174.56,174.68,174.21,174.24,115847.0,174.56,174.68,174.21,174.24,115847.0
2022-11-30 12:40:00,174.25,175.08,174.2,174.95,62995.0,174.25,175.08,174.2,174.95,62995.0
2022-11-30 12:50:00,174.93,175.08,174.85,174.97,35877.0,174.93,175.08,174.85,174.97,35877.0
2022-11-30 13:00:00,174.99,175.42,174.83,175.41,50456.0,174.99,175.42,174.83,175.41,50456.0
2022-11-30 13:10:00,175.41,175.5,175.21,175.4,61243.0,175.41,175.5,175.21,175.4,61243.0
2022-11-30 13:20:00,175.36,175.5,175.31,175.44,30957.0,175.36,175.5,175.31,175.44,30957.0
2022-11-30 13:30:00,175.45,177.69,175.21,177.52,180812.0,175.45,177.69,175.21,177.52,180812.0
2022-11-30 13:40:00,177.56,177.71,176.16,176.47,113743.0,177.56,177.71,176.16,176.47,113743.0
2022-11-30 13:50:00,176.61,177.22,176.24,177.09,50296.0,176.61,177.22,176.24,177.09,50296.0
2022-11-30 14:00:00,177.16,177.78,177.08,177.35,108187.0,177.16,177.78,177.08,177.35,108187.0
2022-11-30 14:10:00,177.34,178.2,177.12,178.15,108514.0,177.34,178.2,177.12,178.15,108514.0
2022-11-30 14:20:00,178.18,178.3,177.62,177.86,77743.0,178.18,178.3,177.62,177.86,77743.0
2022-11-30 14:30:00,177.8,177.9,177.1,177.14,91102.0,177.8,177.9,177.1,177.14,91102.0
2022-11-30 14:40:00,177.17,177.41,176.71,177.2,69547.0,177.17,177.41,176.71,177.2,69547.0
2022-11-30 14:50:00,177.15,177.62,177.03,177.45,58236.0,177.15,177.62,177.03,177.45,58236.0
2022-11-30 15:00:00,177.42,177.93,177.35,177.81,64769.0,177.42,177.93,177.35,177.81,64769.0
2022-11-30 15:10:00,177.75,177.92,177.52,177.84,78265.0,177.75,177.92,177.52,177.84,78265.0
2022-11-30 15:20:00,177.82,178.34,177.82,178.3,103455.0,177.82,178.34,177.82,178.3,103455.0
2022-11-30 15:30:00,178.29,179.1,178.27,178.87,189647.0,178.29,179.1,178.27,178.87,189647.0
2022-11-30 15:40:00,178.82,178.92,178.41,178.54,128727.0,178.82,178.92,178.41,178.54,128727.0
2022-11-30 15:50:00,178.54,178.88,178.4,178.83,262562.0,178.54,178.88,178.4,178.83,262562.0
2022-12-01 09:30:00,178.88,179.7,177.4,177.7,323760.0,178.88,179.7,177.4,177.7,323760.0
2022-12-01 09:40:00,177.5,178.09,177.02,177.23,109287.0,177.5,178.09,177.02,177.23,109287.0
2022-12-01 09:50:00,177.23,178.34,177.1,178.12,178261.0,177.23,178.34,177.1,178.12,178261.0
2022-12-01 10:00:00,178.18,178.5,177.51,177.53,79348.0,178.18,178.5,177.51,177.53,79348.0
2022-12-01 10:10:00,177.5,177.59,175.22,175.22,175642.0,177.5,177.59,175.22,175.22,175642.0
2022-12-01 10:20:00,175.2,175.52,174.69,175.51,153610.0,175.2,175.52,174.69,175.51,153610.0
2022-12-01 10:30:00,175.52,175.67,174.84,175.41,78998.0,175.52,175.67,174.84,175.41,78998.0
2022-12-01 10:40:00,175.34,175.53,174.81,175.53,87356.0,175.34,175.53,174.81,175.53,87356.0
2022-12-01 10:50:00,175.5,176.29,175.44,176.13,73065.0,175.5,176.29,175.44,176.13,73065.0
2022-12-01 11:00:00,176.22,176.33,175.56,176.27,77685.0,176.22,176.33,175.56,176.27,77685.0
2022-12-01 11:10:00,176.27,176.28,175.5,176.09,71841.0,176.27,176.28,175.5,176.09,71841.0
2022-12-01 11:20:00,176.09,176.92,176.04,176.88,121224.0,176.09,176.92,176.04,176.88,121224.0
2022-12-01 11:30:00,176.88,177.57,176.88,177.38,80603.0,176.88,177.57,176.88,177.38,80603.0
2022-12-01 11:40:00,177.42,177.57,176.82,176.85,52117.0,177.42,177.57,176.82,176.85,52117.0
2022-12-01 11:50:00,176.86,177.11,176.65,176.87,43420.0,176.86,177.11,176.65,176.87,43420.0
2022-12-01 12:00:00,176.87,176.9,176.04,176.13,45963.0,176.87,176.9,176.04,176.13,45963.0
2022-12-01 12:10:00,176.15,176.51,176.05,176.07,29328.0,176.15,176.51,176.05,176.07,29328.0
2022-12-01 12:20:00,176.04,176.65,176.04,176.58,36135.0,176.04,176.65,176.04,176.58,36135.0
2022-12-01 12:30:00,176.56,176.79,176.13,176.19,40652.0,176.56,176.79,176.13,176.19,40652.0
2022-12-01 12:40:00,176.17,176.23,175.77,175.98,41608.0,176.17,176.23,175.77,175.98,41608.0
2022-12-01 12:50:00,175.98,176.28,175.95,176.13,38910.0,175.98,176.28,175.95,176.13,38910.0
2022-12-01 13:00:00,176.14,176.16,175.68,175.77,49133.0,176.14,176.16,175.68,175.77,49133.0
2022-12-01 13:10:00,175.74,175.81,175.24,175.39,55363.0,175.74,175.81,175.24,175.39,55363.0
2022-12-01 13:20:00,175.39,175.57,175.03,175.13,49719.0,175.39,175.57,175.03,175.13,49719.0
2022-12-01 13:30:00,175.08,175.86,175.01,175.63,47893.0,175.08,175.86,175.01,175.63,47893.0
2022-12-01 13:40:00,175.7,175.79,175.52,175.73,34414.0,175.7,175.79,175.52,175.73,34414.0
2022-12-01 13:50:00,175.75,175.84,175.54,175.61,24228.0,175.75,175.84,175.54,175.61,24228.0
2022-12-01 14:00:00,175.6,175.63,175.29,175.55,71669.0,175.6,175.63,175.29,175.55,71669.0
2022-12-01 14:10:00,175.52,176.02,175.44,176.02,47385.0,175.52,176.02,175.44,176.02,47385.0
2022-12-01 14:20:00,175.99,176.12,175.87,176.04,32027.0,175.99,176.12,175.87,176.04,32027.0
2022-12-01 14:30:00,176.04,176.17,175.92,176.07,36579.0,176.04,176.17,175.92,176.07,36579.0
2022-12-01 14:40:00,176.05,176.39,175.94,176.39,38574.0,176.05,176.39,175.94,176.39,38574.0
2022-12-01 14:50:00,176.39,176.55,176.04,176.2,41442.0,176.39,176.55,176.04,176.2,41442.0
2022-12-01 15:00:00,176.2,176.2,175.96,176.07,27045.0,176.2,176.2,175.96,176.07,27045.0
2022-12-01 15:10:00,176.01,176.13,175.76,175.96,38373.0,176.01,176.13,175.76,175.96,38373.0
2022-12-01 15:20:00,175.97,176.03,175.67,175.71,42464.0,175.97,176.03,175.67,175.71,42464.0
2022-12-01 15:30:00,175.72,175.93,175.7,175.85,56509.0,175.72,175.93,175.7,175.85,56509.0
2022-12-01 15:40:00,175.8,176.1,175.73,175.81,72326.0,175.8,176.1,175.73,175.81,72326.0
2022-12-01 15:50:00,175.81,176.04,175.53,175.8,246893.0,175.81,176.04,175.53,175.8,246893.0
2022-12-02 09:30:00,173.12,174.41,172.86,173.26,210143.0,173.12,174.41,172.86,173.26,210143.0
2022-12-02 09:40:00,173.22,174.41,172.85,174.12,154584.0,173.22,174.41,172.85,174.12,154584.0
2022-12-02 09:50:00,174.04,174.5,173.98,174.16,62202.0,174.04,174.5,173.98,174.16,62202.0
2022-12-02 10:00:00,174.17,174.34,173.47,174.16,88926.0,174.17,174.34,173.47,174.16,88926.0
2022-12-02 10:10:00,174.09,175.1,174.0,174.51,114684.0,174.09,175.1,174.0,174.51,114684.0
2022-12-02 10:20:00,174.42,174.9,174.2,174.66,46955.0,174.42,174.9,174.2,174.66,46955.0
2022-12-02 10:30:00,174.58,175.4,174.42,175.39,54578.0,174.58,175.4,174.42,175.39,54578.0
2022-12-02 10:40:00,175.36,176.31,175.34,176.11,154721.0,175.36,176.31,175.34,176.11,154721.0
2022-12-02 10:50:00,176.16,177.15,176.01,176.42,158376.0,176.16,177.15,176.01,176.42,158376.0
2022-12-02 11:00:00,176.44,176.65,176.14,176.47,60586.0,176.44,176.65,176.14,176.47,60586.0
2022-12-02 11:10:00,176.44,176.75,176.15,176.64,68805.0,176.44,176.75,176.15,176.64,68805.0
2022-12-02 11:20:00,176.63,177.61,176.63,177.61,88346.0,176.63,177.61,176.63,177.61,88346.0
2022-12-02 11:30:00,177.62,177.67,177.22,177.55,65179.0,177.62,177.67,177.22,177.55,65179.0
2022-12-02 11:40:00,177.55,177.86,177.3,177.34,64092.0,177.55,177.86,177.3,177.34,64092.0
2022-12-02 11:50:00,177.37,177.58,177.28,177.37,56727.0,177.37,177.58,177.28,177.37,56727.0
2022-12-02 12:00:00,177.42,178.15,177.4,177.98,83795.0,177.42,178.15,177.4,177.98,83795.0
2022-12-02 12:10:00,177.98,178.06,177.45,177.78,46914.0,177.98,178.06,177.45,177.78,46914.0
2022-12-02 12:20:00,177.8,182.16,177.65,180.59,896529.0,177.8,182.16,177.65,180.59,896529.0
2022-12-02 12:30:00,180.73,182.81,180.52,181.27,1171697.0,180.73,182.81,180.52,181.27,1171697.0
2022-12-02 12:40:00,181.25,182.57,181.1,182.46,456935.0,181.25,182.57,181.1,182.46,456935.0
2022-12-02 12:50:00,182.46,182.61,181.01,181.6,392357.0,182.46,182.61,181.01,181.6,392357.0
2022-12-02 13:00:00,181.53,181.9,181.14,181.7,197168.0,181.53,181.9,181.14,181.7,197168.0
2022-12-02 13:10:00,181.69,181.96,181.23,181.25,124528.0,181.69,181.96,181.23,181.25,124528.0
2022-12-02 13:20:00,181.25,181.29,180.73,181.06,177918.0,181.25,181.29,180.73,181.06,177918.0
2022-12-02 13:30:00,181.09,181.49,181.03,181.41,141332.0,181.09,181.49,181.03,181.41,141332.0
2022-12-02 13:40:00,181.35,181.67,181.17,181.28,129725.0,181.35,181.67,181.17,181.28,129725.0
2022-12-02 13:50:00,181.25,181.68,181.07,181.56,100516.0,181.25,181.68,181.07,181.56,100516.0
2022-12-02 14:00:00,181.59,181.97,181.25,181.48,159372.0,181.59,181.97,181.25,181.48,159372.0
2022-12-02 14:10:00,181.48,182.18,181.43,182.09,176016.0,181.48,182.18,181.43,182.09,176016.0
2022-12-02 14:20:00,182.09,182.43,182.01,182.25,155994.0,182.09,182.43,182.01,182.25,155994.0
2022-12-02 14:30:00,182.25,182.68,182.24,182.68,185042.0,182.25,182.68,182.24,182.68,185042.0
2022-12-02 14:40:00,182.65,182.79,182.05,182.3,246542.0,182.65,182.79,182.05,182.3,246542.0
2022-12-02 14:50:00,182.31,183.05,182.29,183.03,219828.0,182.31,183.05,182.29,183.03,219828.0
2022-12-02 15:00:00,183.04,183.08,182.77,182.91,147073.0,183.04,183.08,182.77,182.91,147073.0
2022-12-02 15:10:00,182.9,183.25,182.6,183.13,177285.0,182.9,183.25,182.6,183.13,177285.0
2022-12-02 15:20:00,183.17,183.45,182.81,182.93,161304.0,183.17,183.45,182.81,182.93,161304.0
2022-12-02 15:30:00,182.95,183.11,182.38,182.5,159183.0,182.95,183.11,182.38,182.5,159183.0
2022-12-02 15:40:00,182.49,182.63,182.27,182.34,223602.0,182.49,182.63,182.27,182.34,223602.0
2022-12-02 15:50:00,182.34,183.02,182.2,182.89,414260.0,182.34,183.02,182.2,182.89,414260.0
2022-12-05 09:30:00,182.0,184.45,180.8,184.39,517745.0,182.0,184.45,180.8,184.39,517745.0
2022-12-05 09:40:00,184.34,184.79,182.56,183.63,338018.0,184.34,184.79,182.56,183.63,338018.0
2022-12-05 09:50:00,183.57,183.99,182.89,183.3,185460.0,183.57,183.99,182.89,183.3,185460.0
2022-12-05 10:00:00,183.3,183.32,181.5,182.85,252470.0,183.3,183.32,181.5,182.85,252470.0
2022-12-05 10:10:00,182.8,184.0,182.8,183.69,196282.0,182.8,184.0,182.8,183.69,196282.0
2022-12-05 10:20:00,183.72,185.0,183.65,184.43,295409.0,183.72,185.0,183.65,184.43,295409.0
2022-12-05 10:30:00,184.43,186.25,184.33,186.05,498353.0,184.43,186.25,184.33,186.05,498353.0
2022-12-05 10:40:00,186.08,186.5,185.72,186.26,301529.0,186.08,186.5,185.72,186.26,301529.0
2022-12-05 10:50:00,186.34,187.4,186.0,187.37,308461.0,186.34,187.4,186.0,187.37,308461.0
2022-12-05 11:00:00,187.36,188.3,187.12,188.3,445079.0,187.36,188.3,187.12,188.3,445079.0
2022-12-05 11:10:00,188.31,188.45,187.66,187.67,306418.0,188.31,188.45,187.66,187.67,306418.0
2022-12-05 11:20:00,187.74,187.84,186.29,186.42,348679.0,187.74,187.84,186.29,186.42,348679.0
2022-12-05 11:30:00,186.43,186.46,185.32,185.69,319454.0,186.43,186.46,185.32,185.69,319454.0
2022-12-05 11:40:00,185.68,186.03,185.45,185.87,160878.0,185.68,186.03,185.45,185.87,160878.0
2022-12-05 11:50:00,185.91,186.34,184.84,185.28,245062.0,185.91,186.34,184.84,185.28,245062.0
2022-12-05 12:00:00,185.27,186.41,185.14,186.37,208992.0,185.27,186.41,185.14,186.37,208992.0
2022-12-05 12:10:00,186.32,187.06,186.0,187.0,170266.0,186.32,187.06,186.0,187.0,170266.0
2022-12-05 12:20:00,186.99,187.28,186.73,186.94,140758.0,186.99,187.28,186.73,186.94,140758.0
2022-12-05 12:30:00,186.96,187.02,186.22,186.33,115135.0,186.96,187.02,186.22,186.33,115135.0
2022-12-05 12:40:00,186.36,186.59,186.24,186.37,73349.0,186.36,186.59,186.24,186.37,73349.0
2022-12-05 12:50:00,186.36,186.38,185.42,185.58,112581.0,186.36,186.38,185.42,185.58,112581.0
2022-12-05 13:00:00,185.61,185.93,185.39,185.91,93817.0,185.61,185.93,185.39,185.91,93817.0
2022-12-05 13:10:00,185.86,186.23,185.68,185.87,105189.0,185.86,186.23,185.68,185.87,105189.0
2022-12-05 13:20:00,185.89,185.89,185.41,185.8,78591.0,185.89,185.89,185.41,185.8,78591.0
2022-12-05 13:30:00,185.77,186.24,185.51,186.18,105382.0,185.77,186.24,185.51,186.18,105382.0
2022-12-05 13:40:00,186.17,186.34,185.84,186.14,73433.0,186.17,186.34,185.84,186.14,73433.0
2022-12-05 13:50:00,186.12,186.19,185.6,185.72,86977.0,186.12,186.19,185.6,185.72,86977.0
2022-12-05 14:00:00,185.72,185.91,185.6,185.89,73165.0,185.72,185.91,185.6,185.89,73165.0
2022-12-05 14:10:00,185.88,186.76,185.83,186.19,99397.0,185.88,186.76,185.83,186.19,99397.0
2022-12-05 14:20:00,186.2,186.25,185.66,185.75,84826.0,186.2,186.25,185.66,185.75,84826.0
2022-12-05 14:30:00,185.71,185.83,185.53,185.65,75003.0,185.71,185.83,185.53,185.65,75003.0
2022-12-05 14:40:00,185.69,185.69,185.16,185.4,99574.0,185.69,185.69,185.16,185.4,99574.0
2022-12-05 14:50:00,185.38,185.86,185.33,185.82,111447.0,185.38,185.86,185.33,185.82,111447.0
2022-12-05 15:00:00,185.82,186.28,185.73,186.24,102883.0,185.82,186.28,185.73,186.24,102883.0
2022-12-05 15:10:00,186.22,186.65,186.06,186.19,147323.0,186.22,186.65,186.06,186.19,147323.0
2022-12-05 15:20:00,186.19,186.31,185.58,185.67,92872.0,186.19,186.31,185.58,185.67,92872.0
2022-12-05 15:30:00,185.65,185.95,185.45,185.47,115761.0,185.65,185.95,185.45,185.47,115761.0
2022-12-05 15:40:00,185.47,185.63,185.22,185.54,139034.0,185.47,185.63,185.22,185.54,139034.0
2022-12-05 15:50:00,185.51,185.69,185.1,185.17,378832.0,185.51,185.69,185.1,185.17,378832.0
2022-12-06 09:30:00,184.01,184.79,182.88,183.02,359130.0,184.01,184.79,182.88,183.02,359130.0
2022-12-06 09:40:00,183.12,183.19,180.71,182.21,311337.0,183.12,183.19,180.71,182.21,311337.0
2022-12-06 09:50:00,182.12,182.74,181.92,182.15,154181.0,182.12,182.74,181.92,182.15,154181.0
2022-12-06 10:00:00,182.15,182.65,181.38,181.44,256588.0,182.15,182.65,181.38,181.44,256588.0
2022-12-06 10:10:00,181.42,181.5,180.65,181.42,141450.0,181.42,181.5,180.65,181.42,141450.0
2022-12-06 10:20:00,181.48,181.53,180.71,181.23,136839.0,181.48,181.53,180.71,181.23,136839.0
2022-12-06 10:30:00,181.21,181.37,180.3,180.47,132713.0,181.21,181.37,180.3,180.47,132713.0
2022-12-06 10:40:00,180.45,181.74,180.16,181.67,175340.0,180.45,181.74,180.16,181.67,175340.0
2022-12-06 10:50:00,181.7,182.22,181.36,181.52,119212.0,181.7,182.22,181.36,181.52,119212.0
2022-12-06 11:00:00,181.52,182.33,181.3,182.2,113740.0,181.52,182.33,181.3,182.2,113740.0
2022-12-06 11:10:00,182.31,182.58,181.54,181.61,144508.0,182.31,182.58,181.54,181.61,144508.0
2022-12-06 11:20:00,181.65,182.21,181.61,181.69,119212.0,181.65,182.21,181.61,181.69,119212.0
2022-12-06 11:30:00,181.66,182.22,181.58,182.15,94923.0,181.66,182.22,181.58,182.15,94923.0
2022-12-06 11:40:00,182.15,182.26,180.8,181.0,263352.0,182.15,182.26,180.8,181.0,263352.0
2022-12-06 11:50:00,181.0,181.04,179.86,180.03,329452.0,181.0,181.04,179.86,180.03,329452.0
2022-12-06 12:00:00,180.05,180.3,179.65,179.74,174286.0,180.05,180.3,179.65,179.74,174286.0
2022-12-06 12:10:00,179.75,179.93,179.2,179.46,199538.0,179.75,179.93,179.2,179.46,199538.0
2022-12-06 12:20:00,179.51,179.73,179.1,179.31,97623.0,179.51,179.73,179.1,179.31,97623.0
2022-12-06 12:30:00,179.29,179.45,178.78,179.09,126363.0,179.29,179.45,178.78,179.09,126363.0
2022-12-06 12:40:00,179.12,179.19,178.45,178.78,113353.0,179.12,179.19,178.45,178.78,113353.0
2022-12-06 12:50:00,178.76,178.76,178.0,178.12,130270.0,178.76,178.76,178.0,178.12,130270.0
2022-12-06 13:00:00,178.14,178.49,177.77,177.83,143252.0,178.14,178.49,177.77,177.83,143252.0
2022-12-06 13:10:00,177.84,178.6,177.82,178.27,125147.0,177.84,178.6,177.82,178.27,125147.0
2022-12-06 13:20:00,178.25,178.8,178.07,178.8,113442.0,178.25,178.8,178.07,178.8,113442.0
2022-12-06 13:30:00,178.79,178.93,178.46,178.52,120529.0,178.79,178.93,178.46,178.52,120529.0
2022-12-06 13:40:00,178.54,179.22,178.42,179.12,99187.0,178.54,179.22,178.42,179.12,99187.0
2022-12-06 13:50:00,179.12,179.17,178.67,178.78,90961.0,179.12,179.17,178.67,178.78,90961.0
2022-12-06 14:00:00,178.79,178.81,177.92,177.92,108059.0,178.79,178.81,177.92,177.92,108059.0
2022-12-06 14:10:00,177.94,178.2,177.65,177.99,135538.0,177.94,178.2,177.65,177.99,135538.0
2022-12-06 14:20:00,178.0,178.01,177.09,177.17,97879.0,178.0,178.01,177.09,177.17,97879.0
2022-12-06 14:30:00,177.16,177.54,177.01,177.53,130910.0,177.16,177.54,177.01,177.53,130910.0
2022-12-06 14:40:00,177.53,177.75,177.22,177.51,118027.0,177.53,177.75,177.22,177.51,118027.0
2022-12-06 14:50:00,177.48,178.04,177.42,177.63,99151.0,177.48,178.04,177.42,177.63,99151.0
2022-12-06 15:00:00,177.65,178.69,177.59,178.63,96477.0,177.65,178.69,177.59,178.63,96477.0
2022-12-06 15:10:00,178.65,178.88,178.39,178.64,104188.0,178.65,178.88,178.39,178.64,104188.0
2022-12-06 15:20:00,178.62,178.72,178.31,178.44,121821.0,178.62,178.72,178.31,178.44,121821.0
2022-12-06 15:30:00,178.45,178.83,178.08,178.45,138315.0,178.45,178.83,178.08,178.45,138315.0
2022-12-06 15:40:00,178.42,178.85,178.24,178.82,139371.0,178.42,178.85,178.24,178.82,139371.0
2022-12-06 15:50:00,178.8,178.82,178.31,178.4,321190.0,178.8,178.82,178.31,178.4,321190.0
2022-12-07 09:30:00,176.28,177.58,175.31,177.57,319513.0,176.28,177.58,175.31,177.57,319513.0
2022-12-07 09:40:00,177.51,178.43,177.04,177.16,206913.0,177.51,178.43,177.04,177.16,206913.0
2022-12-07 09:50:00,177.07,177.14,175.2,176.09,211939.0,177.07,177.14,175.2,176.09,211939.0
2022-12-07 10:00:00,176.06,176.49,175.41,175.73,144481.0,176.06,176.49,175.41,175.73,144481.0
2022-12-07 10:10:00,175.76,176.14,174.62,175.1,222895.0,175.76,176.14,174.62,175.1,222895.0
2022-12-07 10:20:00,175.05,177.16,175.04,177.12,172069.0,175.05,177.16,175.04,177.12,172069.0
2022-12-07 10:30:00,177.08,177.77,176.68,176.68,121355.0,177.08,177.77,176.68,176.68,121355.0
2022-12-07 10:40:00,176.67,177.2,176.23,176.63,93600.0,176.67,177.2,176.23,176.63,93600.0
2022-12-07 10:50:00,176.7,177.08,176.05,176.59,73034.0,176.7,177.08,176.05,176.59,73034.0
2022-12-07 11:00:00,176.77,177.43,176.74,177.16,71242.0,176.77,177.43,176.74,177.16,71242.0
2022-12-07 11:10:00,177.17,177.36,176.23,176.28,76471.0,177.17,177.36,176.23,176.28,76471.0
2022-12-07 11:20:00,176.29,176.29,175.18,175.55,96702.0,176.29,176.29,175.18,175.55,96702.0
2022-12-07 11:30:00,175.51,176.17,175.31,176.05,49156.0,175.51,176.17,175.31,176.05,49156.0
2022-12-07 11:40:00,175.97,176.37,175.88,176.08,59408.0,175.97,176.37,175.88,176.08,59408.0
2022-12-07 11:50:00,176.07,176.18,175.59,176.03,69599.0,176.07,176.18,175.59,176.03,69599.0
2022-12-07 12:00:00,176.06,176.29,175.91,176.27,32398.0,176.06,176.29,175.91,176.27,32398.0
2022-12-07 12:10:00,176.27,177.05,176.21,176.82,57780.0,176.27,177.05,176.21,176.82,57780.0
2022-12-07 12:20:00,176.77,176.93,176.62,176.7,54838.0,176.77,176.93,176.62,176.7,54838.0
2022-12-07 12:30:00,176.72,176.9,176.54,176.79,67087.0,176.72,176.9,176.54,176.79,67087.0
2022-12-07 12:40:00,176.83,177.66,176.77,177.48,90675.0,176.83,177.66,176.77,177.48,90675.0
2022-12-07 12:50:00,177.47,177.78,177.3,177.45,37821.0,177.47,177.78,177.3,177.45,37821.0
2022-12-07 13:00:00,177.42,177.57,177.08,177.52,39304.0,177.42,177.57,177.08,177.52,39304.0
2022-12-07 13:10:00,177.61,177.75,177.33,177.63,64648.0,177.61,177.75,177.33,177.63,64648.0
2022-12-07 13:20:00,177.55,177.57,177.21,177.44,31162.0,177.55,177.57,177.21,177.44,31162.0
2022-12-07 13:30:00,177.38,177.78,177.35,177.69,61396.0,177.38,177.78,177.35,177.69,61396.0
2022-12-07 13:40:00,177.69,178.32,177.64,177.75,103252.0,177.69,178.32,177.64,177.75,103252.0
2022-12-07 13:50:00,177.73,177.73,177.25,177.42,42517.0,177.73,177.73,177.25,177.42,42517.0
2022-12-07 14:00:00,177.41,177.56,177.05,177.44,62014.0,177.41,177.56,177.05,177.44,62014.0
2022-12-07 14:10:00,177.4,177.99,177.29,177.73,61564.0,177.4,177.99,177.29,177.73,61564.0
2022-12-07 14:20:00,177.72,177.8,177.45,177.51,101524.0,177.72,177.8,177.45,177.51,101524.0
2022-12-07 14:30:00,177.47,177.85,177.47,177.67,79155.0,177.47,177.85,177.47,177.67,79155.0
2022-12-07 14:40:00,177.69,177.69,177.35,177.44,68403.0,177.69,177.69,177.35,177.44,68403.0
2022-12-07 14:50:00,177.43,177.75,177.41,177.69,67738.0,177.43,177.75,177.41,177.69,67738.0
2022-12-07 15:00:00,177.71,177.93,177.02,177.08,168747.0,177.71,177.93,177.02,177.08,168747.0
2022-12-07 15:10:00,177.12,177.18,176.27,176.3,95485.0,177.12,177.18,176.27,176.3,95485.0
2022-12-07 15:20:00,176.25,176.86,175.91,176.83,101221.0,176.25,176.86,175.91,176.83,101221.0
2022-12-07 15:30:00,176.85,177.16,176.75,176.94,114607.0,176.85,177.16,176.75,176.94,114607.0
2022-12-07 15:40:00,176.94,176.97,176.59,176.63,134175.0,176.94,176.97,176.59,176.63,134175.0
2022-12-07 15:50:00,176.63,176.75,176.38,176.49,208345.0,176.63,176.75,176.38,176.49,208345.0
2022-12-08 09:30:00,179.32,182.3,178.99,182.17,550816.0,179.32,182.3,178.99,182.17,550816.0
2022-12-08 09:40:00,182.23,182.96,181.53,182.65,346722.0,182.23,182.96,181.53,182.65,346722.0
2022-12-08 09:50:00,182.64,183.96,182.6,183.96,374692.0,182.64,183.96,182.6,183.96,374692.0
2022-12-08 10:00:00,183.94,184.88,183.34,184.27,374246.0,183.94,184.88,183.34,184.27,374246.0
2022-12-08 10:10:00,184.35,184.8,183.4,183.47,233769.0,184.35,184.8,183.4,183.47,233769.0
2022-12-08 10:20:00,183.49,183.77,182.9,183.33,178061.0,183.49,183.77,182.9,183.33,178061.0
2022-12-08 10:30:00,183.3,183.31,182.29,182.53,131334.0,183.3,183.31,182.29,182.53,131334.0
2022-12-08 10:40:00,182.52,182.52,181.7,182.05,112019.0,182.52,182.52,181.7,182.05,112019.0
2022-12-08 10:50:00,182.05,182.49,182.04,182.36,109122.0,182.05,182.49,182.04,182.36,109122.0
2022-12-08 11:00:00,182.32,182.49,181.0,181.02,131662.0,182.32,182.49,181.0,181.02,131662.0
2022-12-08 11:10:00,181.0,181.46,180.89,180.99,95555.0,181.0,181.46,180.89,180.99,95555.0
2022-12-08 11:20:00,180.98,181.17,180.65,181.03,89525.0,180.98,181.17,180.65,181.03,89525.0
2022-12-08 11:30:00,181.0,181.55,180.56,180.75,99300.0,181.0,181.55,180.56,180.75,99300.0
2022-12-08 11:40:00,180.83,181.0,180.7,180.78,52610.0,180.83,181.0,180.7,180.78,52610.0
2022-12-08 11:50:00,180.73,180.88,180.5,180.82,83205.0,180.73,180.88,180.5,180.82,83205.0
2022-12-08 12:00:00,180.8,180.98,180.02,180.37,85794.0,180.8,180.98,180.02,180.37,85794.0
2022-12-08 12:10:00,180.33,180.84,180.32,180.48,72658.0,180.33,180.84,180.32,180.48,72658.0
2022-12-08 12:20:00,180.44,180.6,180.03,180.03,42555.0,180.44,180.6,180.03,180.03,42555.0
2022-12-08 12:30:00,180.03,180.03,179.47,179.57,60037.0,180.03,180.03,179.47,179.57,60037.0
2022-12-08 12:40:00,179.56,179.6,179.15,179.23,43292.0,179.56,179.6,179.15,179.23,43292.0
2022-12-08 12:50:00,179.24,180.27,179.24,180.27,191374.0,179.24,180.27,179.24,180.27,191374.0
2022-12-08 13:00:00,180.28,181.01,180.28,180.94,95103.0,180.28,181.01,180.28,180.94,95103.0
2022-12-08 13:10:00,180.93,181.09,180.59,180.7,81593.0,180.93,181.09,180.59,180.7,81593.0
2022-12-08 13:20:00,180.68,180.83,180.2,180.82,49905.0,180.68,180.83,180.2,180.82,49905.0
2022-12-08 13:30:00,180.85,181.01,180.68,180.92,50309.0,180.85,181.01,180.68,180.92,50309.0
2022-12-08 13:40:00,180.92,181.38,180.87,181.05,73373.0,180.92,181.38,180.87,181.05,73373.0
2022-12-08 13:50:00,181.03,181.09,180.46,180.5,44004.0,181.03,181.09,180.46,180.5,44004.0
2022-12-08 14:00:00,180.49,180.49,179.54,179.87,99148.0,180.49,180.49,179.54,179.87,99148.0
2022-12-08 14:10:00,179.82,180.29,179.57,180.02,105313.0,179.82,180.29,179.57,180.02,105313.0
2022-12-08 14:20:00,180.0,180.15,179.74,179.94,71879.0,180.0,180.15,179.74,179.94,71879.0
2022-12-08 14:30:00,179.88,180.07,179.6,179.96,55412.0,179.88,180.07,179.6,179.96,55412.0
2022-12-08 14:40:00,179.92,180.09,179.65,179.65,38004.0,179.92,180.09,179.65,179.65,38004.0
2022-12-08 14:50:00,179.66,179.94,179.48,179.65,49948.0,179.66,179.94,179.48,179.65,49948.0
2022-12-08 15:00:00,179.64,179.66,179.07,179.08,72877.0,179.64,179.66,179.07,179.08,72877.0
2022-12-08 15:10:00,179.05,179.34,178.9,179.01,79836.0,179.05,179.34,178.9,179.01,79836.0
2022-12-08 15:20:00,178.98,179.34,178.86,179.25,61533.0,178.98,179.34,178.86,179.25,61533.0
2022-12-08 15:30:00,179.29,179.56,178.97,179.08,77301.0,179.29,179.56,178.97,179.08,77301.0
2022-12-08 15:40:00,179.06,179.23,178.75,178.85,85542.0,179.06,179.23,178.75,178.85,85542.0
2022-12-08 15:50:00,178.82,179.15,178.61,179.11,237436.0,178.82,179.15,178.61,179.11,237436.0
2022-12-09 09:30:00,180.75,182.6,180.25,182.01,360537.0,180.75,182.6,180.25,182.01,360537.0
2022-12-09 09:40:00,182.02,182.15,181.16,181.48,161827.0,182.02,182.15,181.16,181.48,161827.0
2022-12-09 09:50:00,181.45,182.07,181.25,182.01,116320.0,181.45,182.07,181.25,182.01,116320.0
2022-12-09 10:00:00,182.1,183.89,181.84,182.82,273449.0,182.1,183.89,181.84,182.82,273449.0
2022-12-09 10:10:00,182.81,182.94,181.4,181.42,195891.0,182.81,182.94,181.4,181.42,195891.0
2022-12-09 10:20:00,181.39,182.0,181.35,181.73,106411.0,181.39,182.0,181.35,181.73,106411.0
2022-12-09 10:30:00,181.95,182.16,181.1,181.25,111107.0,181.95,182.16,181.1,181.25,111107.0
2022-12-09 10:40:00,181.2,181.43,180.64,180.94,104794.0,181.2,181.43,180.64,180.94,104794.0
2022-12-09 10:50:00,180.94,181.12,180.45,180.77,68221.0,180.94,181.12,180.45,180.77,68221.0
2022-12-09 11:00:00,180.92,181.28,180.65,180.65,124807.0,180.92,181.28,180.65,180.65,124807.0
2022-12-09 11:10:00,180.64,181.07,180.5,180.7,61993.0,180.64,181.07,180.5,180.7,61993.0
2022-12-09 11:20:00,180.74,181.24,180.63,181.11,67528.0,180.74,181.24,180.63,181.11,67528.0
2022-12-09 11:30:00,181.06,181.54,180.92,181.0,83450.0,181.06,181.54,180.92,181.0,83450.0
2022-12-09 11:40:00,180.97,181.74,180.8,181.5,68418.0,180.97,181.74,180.8,181.5,68418.0
2022-12-09 11:50:00,181.55,181.78,181.44,181.59,40864.0,181.55,181.78,181.44,181.59,40864.0
2022-12-09 12:00:00,181.6,181.65,180.84,180.87,49811.0,181.6,181.65,180.84,180.87,49811.0
2022-12-09 12:10:00,180.86,181.3,180.6,180.75,43068.0,180.86,181.3,180.6,180.75,43068.0
2022-12-09 12:20:00,180.7,180.82,180.5,180.6,50734.0,180.7,180.82,180.5,180.6,50734.0
2022-12-09 12:30:00,180.56,180.86,180.49,180.66,76975.0,180.56,180.86,180.49,180.66,76975.0
2022-12-09 12:40:00,180.64,180.69,179.65,179.74,66402.0,180.64,180.69,179.65,179.74,66402.0
2022-12-09 12:50:00,179.75,180.14,179.68,180.12,74780.0,179.75,180.14,179.68,180.12,74780.0
2022-12-09 13:00:00,180.08,180.21,179.68,179.75,75587.0,180.08,180.21,179.68,179.75,75587.0
2022-12-09 13:10:00,179.71,179.96,179.65,179.83,94691.0,179.71,179.96,179.65,179.83,94691.0
2022-12-09 13:20:00,179.83,179.83,179.58,179.69,50197.0,179.83,179.83,179.58,179.69,50197.0
2022-12-09 13:30:00,179.67,179.88,179.64,179.74,68835.0,179.67,179.88,179.64,179.74,68835.0
2022-12-09 13:40:00,179.77,179.8,179.41,179.48,56356.0,179.77,179.8,179.41,179.48,56356.0
2022-12-09 13:50:00,179.51,179.76,179.42,179.68,32755.0,179.51,179.76,179.42,179.68,32755.0
2022-12-09 14:00:00,179.69,179.69,179.25,179.52,30674.0,179.69,179.69,179.25,179.52,30674.0
2022-12-09 14:10:00,179.48,179.87,179.39,179.74,34891.0,179.48,179.87,179.39,179.74,34891.0
2022-12-09 14:20:00,179.73,181.57,179.69,180.29,455817.0,179.73,181.57,179.69,180.29,455817.0
2022-12-09 14:30:00,180.23,180.99,180.11,180.9,136994.0,180.23,180.99,180.11,180.9,136994.0
2022-12-09 14:40:00,180.89,181.39,180.55,181.02,149250.0,180.89,181.39,180.55,181.02,149250.0
2022-12-09 14:50:00,181.05,181.06,180.35,180.45,58745.0,181.05,181.06,180.35,180.45,58745.0
2022-12-09 15:00:00,180.44,180.6,180.17,180.37,74351.0,180.44,180.6,180.17,180.37,74351.0
2022-12-09 15:10:00,180.32,180.48,180.1,180.34,74850.0,180.32,180.48,180.1,180.34,74850.0
2022-12-09 15:20:00,180.36,180.37,179.98,180.25,62427.0,180.36,180.37,179.98,180.25,62427.0
2022-12-09 15:30:00,180.24,180.31,180.01,180.04,48171.0,180.24,180.31,180.01,180.04,48171.0
2022-12-09 15:40:00,180.03,180.24,179.85,179.99,116000.0,180.03,180.24,179.85,179.99,116000.0
2022-12-09 15:50:00,179.95,179.97,179.36,179.46,287709.0,179.95,179.97,179.36,179.46,287709.0
2022-12-12 09:30:00,180.8,183.44,180.5,182.9,574290.0,180.8,183.44,180.5,182.9,574290.0
2022-12-12 09:40:00,182.84,183.79,182.24,183.62,326453.0,182.84,183.79,182.24,183.62,326453.0
2022-12-12 09:50:00,183.63,184.41,182.92,184.41,295029.0,183.63,184.41,182.92,184.41,295029.0
2022-12-12 10:00:00,184.42,184.77,183.78,184.08,352325.0,184.42,184.77,183.78,184.08,352325.0
2022-12-12 10:10:00,184.17,184.17,183.38,183.59,139475.0,184.17,184.17,183.38,183.59,139475.0
2022-12-12 10:20:00,183.66,184.33,183.61,183.98,108001.0,183.66,184.33,183.61,183.98,108001.0
2022-12-12 10:30:00,183.99,184.74,183.51,184.59,159392.0,183.99,184.74,183.51,184.59,159392.0
2022-12-12 10:40:00,184.56,184.99,184.13,184.91,185984.0,184.56,184.99,184.13,184.91,185984.0
2022-12-12 10:50:00,184.91,185.74,184.74,185.46,280665.0,184.91,185.74,184.74,185.46,280665.0
2022-12-12 11:00:00,185.39,186.69,185.2,186.58,305442.0,185.39,186.69,185.2,186.58,305442.0
2022-12-12 11:10:00,186.55,186.59,185.85,186.03,192627.0,186.55,186.59,185.85,186.03,192627.0
2022-12-12 11:20:00,185.98,186.04,185.42,185.58,191863.0,185.98,186.04,185.42,185.58,191863.0
2022-12-12 11:30:00,185.58,185.67,185.08,185.51,153881.0,185.58,185.67,185.08,185.51,153881.0
2022-12-12 11:40:00,185.49,185.57,184.8,185.05,152356.0,185.49,185.57,184.8,185.05,152356.0
2022-12-12 11:50:00,185.05,185.19,184.61,184.7,95344.0,185.05,185.19,184.61,184.7,95344.0
2022-12-12 12:00:00,184.67,185.03,184.54,184.75,98997.0,184.67,185.03,184.54,184.75,98997.0
2022-12-12 12:10:00,184.79,185.1,184.75,184.95,78461.0,184.79,185.1,184.75,184.95,78461.0
2022-12-12 12:20:00,184.93,184.93,184.3,184.45,82175.0,184.93,184.93,184.3,184.45,82175.0
2022-12-12 12:30:00,184.46,184.46,183.8,184.25,91195.0,184.46,184.46,183.8,184.25,91195.0
2022-12-12 12:40:00,184.27,184.35,184.04,184.25,43085.0,184.27,184.35,184.04,184.25,43085.0
2022-12-12 12:50:00,184.23,184.7,184.21,184.66,50284.0,184.23,184.7,184.21,184.66,50284.0
2022-12-12 13:00:00,184.66,184.78,184.29,184.52,46118.0,184.66,184.78,184.29,184.52,46118.0
2022-12-12 13:10:00,184.56,184.82,184.23,184.75,44577.0,184.56,184.82,184.23,184.75,44577.0
2022-12-12 13:20:00,184.81,184.83,184.45,184.45,55619.0,184.81,184.83,184.45,184.45,55619.0
2022-12-12 13:30:00,184.52,184.8,184.25,184.46,52164.0,184.52,184.8,184.25,184.46,52164.0
2022-12-12 13:40:00,184.51,184.72,184.46,184.72,29714.0,184.51,184.72,184.46,184.72,29714.0
2022-12-12 13:50:00,184.66,184.79,184.2,184.23,46481.0,184.66,184.79,184.2,184.23,46481.0
2022-12-12 14:00:00,184.23,184.46,184.12,184.46,38493.0,184.23,184.46,184.12,184.46,38493.0
2022-12-12 14:10:00,184.43,184.86,184.4,184.7,57080.0,184.43,184.86,184.4,184.7,57080.0
2022-12-12 14:20:00,184.7,185.09,184.63,184.66,87593.0,184.7,185.09,184.63,184.66,87593.0
2022-12-12 14:30:00,184.67,184.83,184.35,184.5,68523.0,184.67,184.83,184.35,184.5,68523.0
2022-12-12 14:40:00,184.48,184.58,184.2,184.25,38658.0,184.48,184.58,184.2,184.25,38658.0
2022-12-12 14:50:00,184.25,184.7,184.12,184.7,64817.0,184.25,184.7,184.12,184.7,64817.0
2022-12-12 15:00:00,184.67,185.02,184.52,184.98,65186.0,184.67,185.02,184.52,184.98,65186.0
2022-12-12 15:10:00,185.0,185.25,185.0,185.24,113146.0,185.0,185.25,185.0,185.24,113146.0
2022-12-12 15:20:00,185.23,185.72,185.18,185.46,125757.0,185.23,185.72,185.18,185.46,125757.0
2022-12-12 15:30:00,185.49,186.06,185.45,186.05,178765.0,185.49,186.06,185.45,186.05,178765.0
2022-12-12 15:40:00,186.05,186.23,185.64,186.1,291637.0,186.05,186.23,185.64,186.1,291637.0
2022-12-12 15:50:00,186.1,186.27,185.9,186.23,404941.0,186.1,186.27,185.9,186.23,404941.0
2022-12-13 09:30:00,191.11,191.11,186.48,188.11,1100906.0,191.11,191.11,186.48,188.11,1100906.0
2022-12-13 09:40:00,188.19,189.3,187.08,187.69,812416.0,188.19,189.3,187.08,187.69,812416.0
2022-12-13 09:50:00,187.88,188.41,187.25,187.26,333842.0,187.88,188.41,187.25,187.26,333842.0
2022-12-13 10:00:00,187.36,187.5,185.32,186.2,507283.0,187.36,187.5,185.32,186.2,507283.0
2022-12-13 10:10:00,186.18,187.88,185.9,187.41,446121.0,186.18,187.88,185.9,187.41,446121.0
2022-12-13 10:20:00,187.37,187.72,186.8,187.64,232598.0,187.37,187.72,186.8,187.64,232598.0
2022-12-13 10:30:00,187.64,188.84,186.63,186.7,262440.0,187.64,188.84,186.63,186.7,262440.0
2022-12-13 10:40:00,186.7,187.91,186.69,186.86,184217.0,186.7,187.91,186.69,186.86,184217.0
2022-12-13 10:50:00,186.86,187.33,186.37,186.41,143607.0,186.86,187.33,186.37,186.41,143607.0
2022-12-13 11:00:00,186.52,187.3,186.52,186.86,149639.0,186.52,187.3,186.52,186.86,149639.0
2022-12-13 11:10:00,186.85,187.91,186.77,187.7,104680.0,186.85,187.91,186.77,187.7,104680.0
2022-12-13 11:20:00,187.63,187.68,187.0,187.66,105975.0,187.63,187.68,187.0,187.66,105975.0
2022-12-13 11:30:00,187.66,188.54,187.62,188.41,156403.0,187.66,188.54,187.62,188.41,156403.0
2022-12-13 11:40:00,188.3,188.47,187.09,187.13,143924.0,188.3,188.47,187.09,187.13,143924.0
2022-12-13 11:50:00,187.17,187.18,186.16,186.66,125587.0,187.17,187.18,186.16,186.66,125587.0
2022-12-13 12:00:00,186.71,186.85,186.26,186.55,100980.0,186.71,186.85,186.26,186.55,100980.0
2022-12-13 12:10:00,186.55,186.55,185.04,185.08,166614.0,186.55,186.55,185.04,185.08,166614.0
2022-12-13 12:20:00,185.07,186.02,185.07,185.86,111668.0,185.07,186.02,185.07,185.86,111668.0
2022-12-13 12:30:00,185.86,186.42,185.42,186.27,244582.0,185.86,186.42,185.42,186.27,244582.0
2022-12-13 12:40:00,186.24,186.43,185.16,185.18,120692.0,186.24,186.43,185.16,185.18,120692.0
2022-12-13 12:50:00,185.14,185.62,184.85,185.44,135823.0,185.14,185.62,184.85,185.44,135823.0
2022-12-13 13:00:00,185.49,186.22,185.45,185.91,90066.0,185.49,186.22,185.45,185.91,90066.0
2022-12-13 13:10:00,185.91,187.01,185.85,186.83,82637.0,185.91,187.01,185.85,186.83,82637.0
2022-12-13 13:20:00,186.84,187.53,186.84,187.34,129754.0,186.84,187.53,186.84,187.34,129754.0
2022-12-13 13:30:00,187.35,187.78,187.13,187.39,114887.0,187.35,187.78,187.13,187.39,114887.0
2022-12-13 13:40:00,187.31,187.72,187.15,187.18,129503.0,187.31,187.72,187.15,187.18,129503.0
2022-12-13 13:50:00,187.23,187.28,186.62,187.16,121068.0,187.23,187.28,186.62,187.16,121068.0
2022-12-13 14:00:00,187.18,187.4,186.78,187.06,72674.0,187.18,187.4,186.78,187.06,72674.0
2022-12-13 14:10:00,187.0,187.4,186.93,187.13,58020.0,187.0,187.4,186.93,187.13,58020.0
2022-12-13 14:20:00,187.15,187.19,186.77,187.17,57819.0,187.15,187.19,186.77,187.17,57819.0
2022-12-13 14:30:00,187.15,187.42,187.05,187.39,46392.0,187.15,187.42,187.05,187.39,46392.0
2022-12-13 14:40:00,187.41,187.92,187.32,187.7,64266.0,187.41,187.92,187.32,187.7,64266.0
2022-12-13 14:50:00,187.66,187.69,186.86,187.13,66623.0,187.66,187.69,186.86,187.13,66623.0
2022-12-13 15:00:00,187.11,187.44,186.88,187.21,91116.0,187.11,187.44,186.88,187.21,91116.0
2022-12-13 15:10:00,187.21,187.43,186.94,187.24,84642.0,187.21,187.43,186.94,187.24,84642.0
2022-12-13 15:20:00,187.22,187.55,187.1,187.43,81511.0,187.22,187.55,187.1,187.43,81511.0
2022-12-13 15:30:00,187.44,188.06,187.3,187.6,111682.0,187.44,188.06,187.3,187.6,111682.0
2022-12-13 15:40:00,187.57,187.95,187.47,187.51,143727.0,187.57,187.95,187.47,187.51,143727.0
2022-12-13 15:50:00,187.54,188.0,186.94,187.1,379207.0,187.54,188.0,186.94,187.1,379207.0
2022-12-14 09:30:00,187.33,188.55,186.67,187.0,276974.0,187.33,188.55,186.67,187.0,276974.0
2022-12-14 09:40:00,187.12,187.12,185.41,186.38,211932.0,187.12,187.12,185.41,186.38,211932.0
2022-12-14 09:50:00,186.48,187.71,186.36,187.5,158124.0,186.48,187.71,186.36,187.5,158124.0
2022-12-14 10:00:00,187.38,187.98,186.39,186.5,91617.0,187.38,187.98,186.39,186.5,91617.0
2022-12-14 10:10:00,186.51,186.75,185.89,186.69,79832.0,186.51,186.75,185.89,186.69,79832.0
2022-12-14 10:20:00,186.72,187.11,186.29,186.78,93860.0,186.72,187.11,186.29,186.78,93860.0
2022-12-14 10:30:00,186.73,187.17,186.44,186.85,72023.0,186.73,187.17,186.44,186.85,72023.0
2022-12-14 10:40:00,186.84,187.78,186.74,187.58,125508.0,186.84,187.78,186.74,187.58,125508.0
2022-12-14 10:50:00,187.52,187.86,187.17,187.82,94020.0,187.52,187.86,187.17,187.82,94020.0
2022-12-14 11:00:00,187.82,187.88,187.26,187.34,81362.0,187.82,187.88,187.26,187.34,81362.0
2022-12-14 11:10:00,187.27,187.75,187.27,187.75,44657.0,187.27,187.75,187.27,187.75,44657.0
2022-12-14 11:20:00,187.77,188.49,187.7,188.44,100466.0,187.77,188.49,187.7,188.44,100466.0
2022-12-14 11:30:00,188.39,188.69,188.28,188.65,108634.0,188.39,188.69,188.28,188.65,108634.0
2022-12-14 11:40:00,188.67,188.81,188.3,188.47,41889.0,188.67,188.81,188.3,188.47,41889.0
2022-12-14 11:50:00,188.45,188.55,187.99,188.13,65555.0,188.45,188.55,187.99,188.13,65555.0
2022-12-14 12:00:00,188.17,188.79,188.11,188.54,72959.0,188.17,188.79,188.11,188.54,72959.0
2022-12-14 12:10:00,188.6,188.63,188.11,188.32,43116.0,188.6,188.63,188.11,188.32,43116.0
2022-12-14 12:20:00,188.32,188.45,187.96,188.41,50804.0,188.32,188.45,187.96,188.41,50804.0
2022-12-14 12:30:00,188.41,188.67,188.23,188.57,49090.0,188.41,188.67,188.23,188.57,49090.0
2022-12-14 12:40:00,188.52,188.94,188.48,188.9,75863.0,188.52,188.94,188.48,188.9,75863.0
2022-12-14 12:50:00,188.91,188.91,188.47,188.53,41312.0,188.91,188.91,188.47,188.53,41312.0
2022-12-14 13:00:00,188.5,189.08,188.5,188.93,68973.0,188.5,189.08,188.5,188.93,68973.0
2022-12-14 13:10:00,188.91,189.11,188.67,188.77,60557.0,188.91,189.11,188.67,188.77,60557.0
2022-12-14 13:20:00,188.81,189.11,188.76,188.89,54576.0,188.81,189.11,188.76,188.89,54576.0
2022-12-14 13:30:00,188.82,189.45,188.8,189.42,78487.0,188.82,189.45,188.8,189.42,78487.0
2022-12-14 13:40:00,189.45,189.67,189.28,189.42,65039.0,189.45,189.67,189.28,189.42,65039.0
2022-12-14 13:50:00,189.42,189.65,189.25,189.42,62396.0,189.42,189.65,189.25,189.42,62396.0
2022-12-14 14:00:00,189.25,189.25,186.46,186.76,222170.0,189.25,189.25,186.46,186.76,222170.0
2022-12-14 14:10:00,186.72,188.23,186.6,187.63,145672.0,186.72,188.23,186.6,187.63,145672.0
2022-12-14 14:20:00,187.55,188.15,187.46,187.98,93176.0,187.55,188.15,187.46,187.98,93176.0
2022-12-14 14:30:00,187.84,188.05,185.85,186.61,118138.0,187.84,188.05,185.85,186.61,118138.0
2022-12-14 14:40:00,186.71,188.1,186.35,187.56,132464.0,186.71,188.1,186.35,187.56,132464.0
2022-12-14 14:50:00,187.39,187.75,186.7,187.43,70985.0,187.39,187.75,186.7,187.43,70985.0
2022-12-14 15:00:00,187.29,188.47,187.1,188.25,90965.0,187.29,188.47,187.1,188.25,90965.0
2022-12-14 15:10:00,188.34,189.59,188.26,188.87,109273.0,188.34,189.59,188.26,188.87,109273.0
2022-12-14 15:20:00,188.92,189.04,187.64,187.68,84221.0,188.92,189.04,187.64,187.68,84221.0
2022-12-14 15:30:00,187.58,187.87,187.13,187.58,98565.0,187.58,187.87,187.13,187.58,98565.0
2022-12-14 15:40:00,187.65,188.19,187.51,187.92,94994.0,187.65,188.19,187.51,187.92,94994.0
2022-12-14 15:50:00,187.97,188.78,187.97,188.18,249615.0,187.97,188.78,187.97,188.18,249615.0
2022-12-15 09:30:00,186.25,187.98,185.57,186.28,259856.0,186.25,187.98,185.57,186.28,259856.0
2022-12-15 09:40:00,186.33,186.44,185.1,185.21,159930.0,186.33,186.44,185.1,185.21,159930.0
2022-12-15 09:50:00,185.17,185.55,184.28,184.59,162769.0,185.17,185.55,184.28,184.59,162769.0
2022-12-15 10:00:00,184.6,184.61,183.85,184.39,123177.0,184.6,184.61,183.85,184.39,123177.0
2022-12-15 10:10:00,184.35,184.58,183.75,184.52,109652.0,184.35,184.58,183.75,184.52,109652.0
2022-12-15 10:20:00,184.58,184.58,183.92,184.31,68963.0,184.58,184.58,183.92,184.31,68963.0
2022-12-15 10:30:00,184.28,184.48,183.86,184.32,103810.0,184.28,184.48,183.86,184.32,103810.0
2022-12-15 10:40:00,184.27,184.34,183.68,183.69,68837.0,184.27,184.34,183.68,183.69,68837.0
2022-12-15 10:50:00,183.68,183.85,183.2,183.51,71594.0,183.68,183.85,183.2,183.51,71594.0
2022-12-15 11:00:00,183.51,183.62,183.04,183.47,59646.0,183.51,183.62,183.04,183.47,59646.0
2022-12-15 11:10:00,183.49,183.65,182.88,183.53,94663.0,183.49,183.65,182.88,183.53,94663.0
2022-12-15 11:20:00,183.5,183.5,182.27,182.33,91253.0,183.5,183.5,182.27,182.33,91253.0
2022-12-15 11:30:00,182.32,182.81,182.13,182.62,104948.0,182.32,182.81,182.13,182.62,104948.0
2022-12-15 11:40:00,182.72,182.9,182.5,182.6,64576.0,182.72,182.9,182.5,182.6,64576.0
2022-12-15 11:50:00,182.53,182.87,182.41,182.77,47427.0,182.53,182.87,182.41,182.77,47427.0
2022-12-15 12:00:00,182.84,183.24,182.8,183.04,66198.0,182.84,183.24,182.8,183.04,66198.0
2022-12-15 12:10:00,183.03,183.03,182.54,182.58,37453.0,183.03,183.03,182.54,182.58,37453.0
2022-12-15 12:20:00,182.63,182.71,182.3,182.67,44504.0,182.63,182.71,182.3,182.67,44504.0
2022-12-15 12:30:00,182.72,182.92,182.49,182.55,44058.0,182.72,182.92,182.49,182.55,44058.0
2022-12-15 12:40:00,182.51,182.64,182.14,182.23,59747.0,182.51,182.64,182.14,182.23,59747.0
2022-12-15 12:50:00,182.26,182.4,181.83,182.06,106886.0,182.26,182.4,181.83,182.06,106886.0
2022-12-15 13:00:00,182.05,182.12,181.38,181.43,55842.0,182.05,182.12,181.38,181.43,55842.0
2022-12-15 13:10:00,181.44,181.96,181.4,181.7,66860.0,181.44,181.96,181.4,181.7,66860.0
2022-12-15 13:20:00,181.71,181.82,181.5,181.81,74431.0,181.71,181.82,181.5,181.81,74431.0
2022-12-15 13:30:00,181.76,181.81,181.5,181.73,33590.0,181.76,181.81,181.5,181.73,33590.0
2022-12-15 13:40:00,181.71,181.75,181.28,181.42,52724.0,181.71,181.75,181.28,181.42,52724.0
2022-12-15 13:50:00,181.43,182.31,181.31,182.29,81677.0,181.43,182.31,181.31,182.29,81677.0
2022-12-15 14:00:00,182.26,182.54,182.12,182.3,71739.0,182.26,182.54,182.12,182.3,71739.0
2022-12-15 14:10:00,182.3,183.01,182.28,183.0,92048.0,182.3,183.01,182.28,183.0,92048.0
2022-12-15 14:20:00,182.97,183.0,182.49,182.78,67347.0,182.97,183.0,182.49,182.78,67347.0
2022-12-15 14:30:00,182.77,183.29,182.73,183.13,70695.0,182.77,183.29,182.73,183.13,70695.0
2022-12-15 14:40:00,183.1,183.32,182.81,182.98,67102.0,183.1,183.32,182.81,182.98,67102.0
2022-12-15 14:50:00,182.92,183.34,182.72,183.28,49263.0,182.92,183.34,182.72,183.28,49263.0
2022-12-15 15:00:00,183.23,183.78,183.2,183.72,65533.0,183.23,183.78,183.2,183.72,65533.0
2022-12-15 15:10:00,183.69,183.69,183.17,183.46,80738.0,183.69,183.69,183.17,183.46,80738.0
2022-12-15 15:20:00,183.38,184.03,183.33,183.94,108187.0,183.38,184.03,183.33,183.94,108187.0
2022-12-15 15:30:00,183.94,184.26,183.66,183.97,127865.0,183.94,184.26,183.66,183.97,127865.0
2022-12-15 15:40:00,183.99,184.03,183.31,183.34,149242.0,183.99,184.03,183.31,183.34,149242.0
2022-12-15 15:50:00,183.31,183.78,183.25,183.78,243048.0,183.31,183.78,183.25,183.78,243048.0
2022-12-16 09:30:00,182.79,185.8,182.54,185.05,1065782.0,182.79,185.8,182.54,185.05,1065782.0
2022-12-16 09:40:00,184.98,186.61,184.62,185.43,283316.0,184.98,186.61,184.62,185.43,283316.0
2022-12-16 09:50:00,185.48,185.91,184.1,184.63,173659.0,185.48,185.91,184.1,184.63,173659.0
2022-12-16 10:00:00,184.5,184.5,183.26,183.26,127803.0,184.5,184.5,183.26,183.26,127803.0
2022-12-16 10:10:00,183.3,183.68,182.59,182.74,116730.0,183.3,183.68,182.59,182.74,116730.0
2022-12-16 10:20:00,182.72,182.85,181.87,181.87,127484.0,182.72,182.85,181.87,181.87,127484.0
2022-12-16 10:30:00,181.87,182.13,181.29,182.0,119407.0,181.87,182.13,181.29,182.0,119407.0
2022-12-16 10:40:00,182.01,182.58,181.78,182.37,123646.0,182.01,182.58,181.78,182.37,123646.0
2022-12-16 10:50:00,182.42,182.8,182.22,182.28,69447.0,182.42,182.8,182.22,182.28,69447.0
2022-12-16 11:00:00,182.31,182.79,182.1,182.37,72670.0,182.31,182.79,182.1,182.37,72670.0
2022-12-16 11:10:00,182.39,183.47,182.0,183.43,106266.0,182.39,183.47,182.0,183.43,106266.0
2022-12-16 11:20:00,183.45,183.65,182.45,182.47,125576.0,183.45,183.65,182.45,182.47,125576.0
2022-12-16 11:30:00,182.48,182.86,182.11,182.49,58217.0,182.48,182.86,182.11,182.49,58217.0
2022-12-16 11:40:00,182.38,182.48,181.7,181.8,35547.0,182.38,182.48,181.7,181.8,35547.0
2022-12-16 11:50:00,181.78,181.88,181.56,181.81,44534.0,181.78,181.88,181.56,181.81,44534.0
2022-12-16 12:00:00,181.85,182.2,181.85,182.05,29324.0,181.85,182.2,181.85,182.05,29324.0
2022-12-16 12:10:00,182.09,182.34,182.01,182.34,36799.0,182.09,182.34,182.01,182.34,36799.0
2022-12-16 12:20:00,182.41,182.5,182.24,182.29,42841.0,182.41,182.5,182.24,182.29,42841.0
2022-12-16 12:30:00,182.35,182.52,181.94,182.35,39984.0,182.35,182.52,181.94,182.35,39984.0
2022-12-16 12:40:00,182.29,182.29,181.85,182.0,22293.0,182.29,182.29,181.85,182.0,22293.0
2022-12-16 12:50:00,182.05,182.05,181.83,181.95,46449.0,182.05,182.05,181.83,181.95,46449.0
2022-12-16 13:00:00,182.0,182.14,181.76,182.08,49271.0,182.0,182.14,181.76,182.08,49271.0
2022-12-16 13:10:00,182.09,182.46,182.06,182.25,39067.0,182.09,182.46,182.06,182.25,39067.0
2022-12-16 13:20:00,182.21,182.5,182.13,182.18,49904.0,182.21,182.5,182.13,182.18,49904.0
2022-12-16 13:30:00,182.13,182.49,182.13,182.35,42779.0,182.13,182.49,182.13,182.35,42779.0
2022-12-16 13:40:00,182.34,182.46,182.01,182.4,39651.0,182.34,182.46,182.01,182.4,39651.0
2022-12-16 13:50:00,182.46,182.46,182.23,182.37,47008.0,182.46,182.46,182.23,182.37,47008.0
2022-12-16 14:00:00,182.37,182.55,182.27,182.34,42935.0,182.37,182.55,182.27,182.34,42935.0
2022-12-16 14:10:00,182.36,183.09,182.36,182.94,77050.0,182.36,183.09,182.36,182.94,77050.0
2022-12-16 14:20:00,182.97,183.03,182.39,182.39,51222.0,182.97,183.03,182.39,182.39,51222.0
2022-12-16 14:30:00,182.39,182.78,182.2,182.68,39840.0,182.39,182.78,182.2,182.68,39840.0
2022-12-16 14:40:00,182.74,182.8,182.61,182.72,27789.0,182.74,182.8,182.61,182.72,27789.0
2022-12-16 14:50:00,182.7,183.7,182.7,183.6,74415.0,182.7,183.7,182.7,183.6,74415.0
2022-12-16 15:00:00,183.61,183.86,183.38,183.5,77776.0,183.61,183.86,183.38,183.5,77776.0
2022-12-16 15:10:00,183.46,184.54,183.45,184.3,117739.0,183.46,184.54,183.45,184.3,117739.0
2022-12-16 15:20:00,184.28,184.58,184.05,184.36,120018.0,184.28,184.58,184.05,184.36,120018.0
2022-12-16 15:30:00,184.38,184.73,184.38,184.54,119694.0,184.38,184.73,184.38,184.54,119694.0
2022-12-16 15:40:00,184.53,184.83,184.32,184.73,158480.0,184.53,184.83,184.32,184.73,158480.0
2022-12-16 15:50:00,184.77,185.24,184.42,184.64,406453.0,184.77,185.24,184.42,184.64,406453.0
2022-12-19 09:30:00,184.92,188.04,184.71,187.79,369027.0,184.92,188.04,184.71,187.79,369027.0
2022-12-19 09:40:00,187.82,187.89,186.51,186.8,266630.0,187.82,187.89,186.51,186.8,266630.0
2022-12-19 09:50:00,186.86,187.82,186.69,187.04,177929.0,186.86,187.82,186.69,187.04,177929.0
2022-12-19 10:00:00,187.08,187.3,185.1,185.41,142891.0,187.08,187.3,185.1,185.41,142891.0
2022-12-19 10:10:00,185.34,185.9,185.12,185.64,142925.0,185.34,185.9,185.12,185.64,142925.0
2022-12-19 10:20:00,185.64,186.23,185.55,185.94,122350.0,185.64,186.23,185.55,185.94,122350.0
2022-12-19 10:30:00,185.88,186.32,184.88,184.99,117677.0,185.88,186.32,184.88,184.99,117677.0
2022-12-19 10:40:00,185.02,186.43,185.01,186.27,104833.0,185.02,186.43,185.01,186.27,104833.0
2022-12-19 10:50:00,186.23,186.49,185.62,185.8,87129.0,186.23,186.49,185.62,185.8,87129.0
2022-12-19 11:00:00,185.77,186.74,185.63,186.44,108637.0,185.77,186.74,185.63,186.44,108637.0
2022-12-19 11:10:00,186.37,186.73,186.12,186.6,129189.0,186.37,186.73,186.12,186.6,129189.0
2022-12-19 11:20:00,186.56,187.12,186.26,186.96,105481.0,186.56,187.12,186.26,186.96,105481.0
2022-12-19 11:30:00,186.93,187.04,186.16,186.81,125715.0,186.93,187.04,186.16,186.81,125715.0
2022-12-19 11:40:00,186.8,187.0,186.35,186.53,126514.0,186.8,187.0,186.35,186.53,126514.0
2022-12-19 11:50:00,186.53,186.63,186.18,186.25,48421.0,186.53,186.63,186.18,186.25,48421.0
2022-12-19 12:00:00,186.27,186.61,186.18,186.5,70375.0,186.27,186.61,186.18,186.5,70375.0
2022-12-19 12:10:00,186.54,186.79,186.27,186.75,56397.0,186.54,186.79,186.27,186.75,56397.0
2022-12-19 12:20:00,186.72,186.78,186.47,186.59,34078.0,186.72,186.78,186.47,186.59,34078.0
2022-12-19 12:30:00,186.55,186.85,186.32,186.61,35751.0,186.55,186.85,186.32,186.61,35751.0
2022-12-19 12:40:00,186.58,186.93,186.47,186.78,59083.0,186.58,186.93,186.47,186.78,59083.0
2022-12-19 12:50:00,186.76,187.24,186.76,187.21,94977.0,186.76,187.24,186.76,187.21,94977.0
2022-12-19 13:00:00,187.21,187.44,187.0,187.1,133114.0,187.21,187.44,187.0,187.1,133114.0
2022-12-19 13:10:00,187.11,187.48,187.1,187.4,50509.0,187.11,187.48,187.1,187.4,50509.0
2022-12-19 13:20:00,187.4,187.87,187.34,187.47,107430.0,187.4,187.87,187.34,187.47,107430.0
2022-12-19 13:30:00,187.46,187.57,187.14,187.43,50489.0,187.46,187.57,187.14,187.43,50489.0
2022-12-19 13:40:00,187.43,187.5,186.73,186.88,83101.0,187.43,187.5,186.73,186.88,83101.0
2022-12-19 13:50:00,186.83,186.87,186.61,186.74,58183.0,186.83,186.87,186.61,186.74,58183.0
2022-12-19 14:00:00,186.74,186.84,186.35,186.7,101735.0,186.74,186.84,186.35,186.7,101735.0
2022-12-19 14:10:00,186.7,186.93,186.3,186.32,62727.0,186.7,186.93,186.3,186.32,62727.0
2022-12-19 14:20:00,186.34,186.47,186.14,186.41,55194.0,186.34,186.47,186.14,186.41,55194.0
2022-12-19 14:30:00,186.43,186.58,186.02,186.27,50963.0,186.43,186.58,186.02,186.27,50963.0
2022-12-19 14:40:00,186.25,186.5,185.85,186.08,71730.0,186.25,186.5,185.85,186.08,71730.0
2022-12-19 14:50:00,186.11,186.11,185.6,185.73,68365.0,186.11,186.11,185.6,185.73,68365.0
2022-12-19 15:00:00,185.71,185.71,185.2,185.42,77817.0,185.71,185.71,185.2,185.42,77817.0
2022-12-19 15:10:00,185.35,187.0,185.25,185.69,369577.0,185.35,187.0,185.25,185.69,369577.0
2022-12-19 15:20:00,185.69,186.53,185.44,186.5,171624.0,185.69,186.53,185.44,186.5,171624.0
2022-12-19 15:30:00,186.5,186.96,186.07,186.16,235642.0,186.5,186.96,186.07,186.16,235642.0
2022-12-19 15:40:00,186.17,186.18,185.73,185.83,131035.0,186.17,186.18,185.73,185.83,131035.0
2022-12-19 15:50:00,185.85,185.87,185.55,185.68,254498.0,185.85,185.87,185.55,185.68,254498.0
2022-12-20 09:30:00,186.18,189.22,185.74,188.45,547516.0,186.18,189.22,185.74,188.45,547516.0
2022-12-20 09:40:00,188.45,188.5,186.7,186.97,247046.0,188.45,188.5,186.7,186.97,247046.0
2022-12-20 09:50:00,186.97,188.46,186.8,188.24,163534.0,186.97,188.46,186.8,188.24,163534.0
2022-12-20 10:00:00,188.28,188.4,187.53,188.23,124058.0,188.28,188.4,187.53,188.23,124058.0
2022-12-20 10:10:00,188.28,188.28,187.36,187.66,129031.0,188.28,188.28,187.36,187.66,129031.0
2022-12-20 10:20:00,187.72,188.39,187.61,188.32,124335.0,187.72,188.39,187.61,188.32,124335.0
2022-12-20 10:30:00,188.36,189.13,188.23,188.79,176695.0,188.36,189.13,188.23,188.79,176695.0
2022-12-20 10:40:00,188.79,189.52,188.56,189.32,204592.0,188.79,189.52,188.56,189.32,204592.0
2022-12-20 10:50:00,189.34,189.85,188.98,189.08,157528.0,189.34,189.85,188.98,189.08,157528.0
2022-12-20 11:00:00,189.03,189.44,188.76,189.22,129220.0,189.03,189.44,188.76,189.22,129220.0
2022-12-20 11:10:00,189.16,189.18,188.01,188.26,120190.0,189.16,189.18,188.01,188.26,120190.0
2022-12-20 11:20:00,188.29,188.48,187.88,188.16,84080.0,188.29,188.48,187.88,188.16,84080.0
2022-12-20 11:30:00,188.11,188.45,188.0,188.19,68645.0,188.11,188.45,188.0,188.19,68645.0
2022-12-20 11:40:00,188.11,188.74,188.05,188.57,73613.0,188.11,188.74,188.05,188.57,73613.0
2022-12-20 11:50:00,188.57,188.79,188.42,188.73,69002.0,188.57,188.79,188.42,188.73,69002.0
2022-12-20 12:00:00,188.76,189.05,188.68,188.75,72714.0,188.76,189.05,188.68,188.75,72714.0
2022-12-20 12:10:00,188.76,188.92,187.96,187.97,107092.0,188.76,188.92,187.96,187.97,107092.0
2022-12-20 12:20:00,187.98,188.25,187.92,187.99,62886.0,187.98,188.25,187.92,187.99,62886.0
2022-12-20 12:30:00,187.98,188.08,187.7,188.08,58411.0,187.98,188.08,187.7,188.08,58411.0
2022-12-20 12:40:00,188.07,188.58,188.07,188.34,69024.0,188.07,188.58,188.07,188.34,69024.0
2022-12-20 12:50:00,188.39,188.5,188.12,188.5,38099.0,188.39,188.5,188.12,188.5,38099.0
2022-12-20 13:00:00,188.46,188.68,188.36,188.56,63221.0,188.46,188.68,188.36,188.56,63221.0
2022-12-20 13:10:00,188.6,188.69,188.31,188.49,53041.0,188.6,188.69,188.31,188.49,53041.0
2022-12-20 13:20:00,188.46,189.12,188.42,188.98,81477.0,188.46,189.12,188.42,188.98,81477.0
2022-12-20 13:30:00,188.99,189.68,188.95,189.64,90245.0,188.99,189.68,188.95,189.64,90245.0
2022-12-20 13:40:00,189.58,189.9,189.32,189.45,117899.0,189.58,189.9,189.32,189.45,117899.0
2022-12-20 13:50:00,189.47,189.6,189.16,189.55,73640.0,189.47,189.6,189.16,189.55,73640.0
2022-12-20 14:00:00,189.54,189.79,189.45,189.69,60496.0,189.54,189.79,189.45,189.69,60496.0
2022-12-20 14:10:00,189.74,189.91,189.57,189.72,72641.0,189.74,189.91,189.57,189.72,72641.0
2022-12-20 14:20:00,189.72,189.73,189.16,189.29,59711.0,189.72,189.73,189.16,189.29,59711.0
2022-12-20 14:30:00,189.3,189.32,188.81,188.91,48294.0,189.3,189.32,188.81,188.91,48294.0
2022-12-20 14:40:00,188.92,189.02,188.77,188.77,35259.0,188.92,189.02,188.77,188.77,35259.0
2022-12-20 14:50:00,188.82,188.94,188.57,188.68,66383.0,188.82,188.94,188.57,188.68,66383.0
2022-12-20 15:00:00,188.71,188.72,188.27,188.34,115413.0,188.71,188.72,188.27,188.34,115413.0
2022-12-20 15:10:00,188.36,188.86,188.15,188.2,84864.0,188.36,188.86,188.15,188.2,84864.0
2022-12-20 15:20:00,188.2,188.36,188.11,188.23,87342.0,188.2,188.36,188.11,188.23,87342.0
2022-12-20 15:30:00,188.22,188.56,188.0,188.56,80547.0,188.22,188.56,188.0,188.56,80547.0
2022-12-20 15:40:00,188.57,188.63,188.3,188.51,87881.0,188.57,188.63,188.3,188.51,87881.0
2022-12-20 15:50:00,188.51,188.7,188.24,188.27,246317.0,188.51,188.7,188.24,188.27,246317.0
2022-12-21 09:30:00,190.04,191.8,189.72,191.06,481531.0,190.04,191.8,189.72,191.06,481531.0
2022-12-21 09:40:00,191.2,191.96,190.48,191.55,287716.0,191.2,191.96,190.48,191.55,287716.0
2022-12-21 09:50:00,191.53,193.55,191.37,193.29,559625.0,191.53,193.55,191.37,193.29,559625.0
2022-12-21 10:00:00,193.35,195.22,193.28,195.2,599209.0,193.35,195.22,193.28,195.2,599209.0
2022-12-21 10:10:00,195.14,195.2,194.01,194.37,273779.0,195.14,195.2,194.01,194.37,273779.0
2022-12-21 10:20:00,194.33,195.21,194.2,195.14,251432.0,194.33,195.21,194.2,195.14,251432.0
2022-12-21 10:30:00,195.12,195.89,194.53,195.82,256469.0,195.12,195.89,194.53,195.82,256469.0
2022-12-21 10:40:00,195.84,195.89,195.08,195.2,200650.0,195.84,195.89,195.08,195.2,200650.0
2022-12-21 10:50:00,195.25,195.53,194.6,195.33,184403.0,195.25,195.53,194.6,195.33,184403.0
2022-12-21 11:00:00,195.33,196.19,195.33,195.92,211800.0,195.33,196.19,195.33,195.92,211800.0
2022-12-21 11:10:00,195.9,196.07,195.33,195.48,153764.0,195.9,196.07,195.33,195.48,153764.0
2022-12-21 11:20:00,195.48,195.78,195.14,195.33,153235.0,195.48,195.78,195.14,195.33,153235.0
2022-12-21 11:30:00,195.23,195.95,195.23,195.53,100750.0,195.23,195.95,195.23,195.53,100750.0
2022-12-21 11:40:00,195.51,195.84,195.4,195.59,125609.0,195.51,195.84,195.4,195.59,125609.0
2022-12-21 11:50:00,195.6,196.4,195.6,196.22,178649.0,195.6,196.4,195.6,196.22,178649.0
2022-12-21 12:00:00,196.23,196.25,195.78,196.01,126246.0,196.23,196.25,195.78,196.01,126246.0
2022-12-21 12:10:00,196.0,196.11,195.47,195.84,132554.0,196.0,196.11,195.47,195.84,132554.0
2022-12-21 12:20:00,195.81,196.24,195.73,195.95,99517.0,195.81,196.24,195.73,195.95,99517.0
2022-12-21 12:30:00,195.91,196.36,195.9,196.13,99585.0,195.91,196.36,195.9,196.13,99585.0
2022-12-21 12:40:00,196.12,196.4,196.0,196.13,113318.0,196.12,196.4,196.0,196.13,113318.0
2022-12-21 12:50:00,196.1,196.37,196.0,196.23,130853.0,196.1,196.37,196.0,196.23,130853.0
2022-12-21 13:00:00,196.22,196.3,196.04,196.16,80537.0,196.22,196.3,196.04,196.16,80537.0
2022-12-21 13:10:00,196.17,196.2,195.02,195.29,154147.0,196.17,196.2,195.02,195.29,154147.0
2022-12-21 13:20:00,195.27,195.27,194.78,195.17,112554.0,195.27,195.27,194.78,195.17,112554.0
2022-12-21 13:30:00,195.14,195.45,195.08,195.31,62605.0,195.14,195.45,195.08,195.31,62605.0
2022-12-21 13:40:00,195.31,195.81,195.2,195.81,94411.0,195.31,195.81,195.2,195.81,94411.0
2022-12-21 13:50:00,195.84,195.98,195.61,195.81,66007.0,195.84,195.98,195.61,195.81,66007.0
2022-12-21 14:00:00,195.85,196.27,195.78,196.1,88255.0,195.85,196.27,195.78,196.1,88255.0
2022-12-21 14:10:00,196.1,196.33,195.97,196.02,100817.0,196.1,196.33,195.97,196.02,100817.0
2022-12-21 14:20:00,196.02,196.07,195.65,195.71,72773.0,196.02,196.07,195.65,195.71,72773.0
2022-12-21 14:30:00,195.72,195.99,195.6,195.81,69824.0,195.72,195.99,195.6,195.81,69824.0
2022-12-21 14:40:00,195.8,195.87,195.61,195.79,48994.0,195.8,195.87,195.61,195.79,48994.0
2022-12-21 14:50:00,195.79,195.99,195.62,195.83,110509.0,195.79,195.99,195.62,195.83,110509.0
2022-12-21 15:00:00,195.81,195.98,195.3,195.39,89432.0,195.81,195.98,195.3,195.39,89432.0
2022-12-21 15:10:00,195.42,195.69,195.4,195.46,77380.0,195.42,195.69,195.4,195.46,77380.0
2022-12-21 15:20:00,195.48,195.65,195.3,195.31,66432.0,195.48,195.65,195.3,195.31,66432.0
2022-12-21 15:30:00,195.33,195.67,195.18,195.67,105299.0,195.33,195.67,195.18,195.67,105299.0
2022-12-21 15:40:00,195.67,195.76,195.25,195.3,176668.0,195.67,195.76,195.25,195.3,176668.0
2022-12-21 15:50:00,195.29,196.08,195.09,195.99,422372.0,195.29,196.08,195.09,195.99,422372.0
2022-12-22 09:30:00,193.82,194.17,192.4,192.41,355774.0,193.82,194.17,192.4,192.41,355774.0
2022-12-22 09:40:00,192.5,192.89,191.37,192.0,262364.0,192.5,192.89,191.37,192.0,262364.0
2022-12-22 09:50:00,191.91,192.45,191.73,192.27,130578.0,191.91,192.45,191.73,192.27,130578.0
2022-12-22 10:00:00,192.35,192.35,191.0,191.05,153514.0,192.35,192.35,191.0,191.05,153514.0
2022-12-22 10:10:00,191.04,191.18,190.27,190.73,192993.0,191.04,191.18,190.27,190.73,192993.0
2022-12-22 10:20:00,190.79,190.97,190.25,190.56,110469.0,190.79,190.97,190.25,190.56,110469.0
2022-12-22 10:30:00,190.51,190.74,190.27,190.56,138840.0,190.51,190.74,190.27,190.56,138840.0
2022-12-22 10:40:00,190.57,191.16,190.45,190.92,118790.0,190.57,191.16,190.45,190.92,118790.0
2022-12-22 10:50:00,190.93,191.36,190.49,190.54,100694.0,190.93,191.36,190.49,190.54,100694.0
2022-12-22 11:00:00,190.52,191.15,190.44,190.66,84823.0,190.52,191.15,190.44,190.66,84823.0
2022-12-22 11:10:00,190.66,191.16,190.66,190.8,61388.0,190.66,191.16,190.66,190.8,61388.0
2022-12-22 11:20:00,190.78,190.78,190.11,190.39,91227.0,190.78,190.78,190.11,190.39,91227.0
2022-12-22 11:30:00,190.32,190.44,189.57,189.64,117769.0,190.32,190.44,189.57,189.64,117769.0
2022-12-22 11:40:00,189.63,189.64,188.7,188.73,125682.0,189.63,189.64,188.7,188.73,125682.0
2022-12-22 11:50:00,188.69,188.89,188.2,188.4,166494.0,188.69,188.89,188.2,188.4,166494.0
2022-12-22 12:00:00,188.4,188.55,188.05,188.51,103791.0,188.4,188.55,188.05,188.51,103791.0
2022-12-22 12:10:00,188.51,188.74,187.55,187.95,161001.0,188.51,188.74,187.55,187.95,161001.0
2022-12-22 12:20:00,187.89,187.94,187.09,187.2,109169.0,187.89,187.94,187.09,187.2,109169.0
2022-12-22 12:30:00,187.15,187.34,186.96,187.08,82766.0,187.15,187.34,186.96,187.08,82766.0
2022-12-22 12:40:00,187.09,187.26,186.61,187.11,79677.0,187.09,187.26,186.61,187.11,79677.0
2022-12-22 12:50:00,187.11,187.61,187.04,187.58,91444.0,187.11,187.61,187.04,187.58,91444.0
2022-12-22 13:00:00,187.58,187.59,186.82,187.02,74472.0,187.58,187.59,186.82,187.02,74472.0
2022-12-22 13:10:00,187.01,187.32,186.81,186.94,91707.0,187.01,187.32,186.81,186.94,91707.0
2022-12-22 13:20:00,186.91,187.01,186.5,186.66,80756.0,186.91,187.01,186.5,186.66,80756.0
2022-12-22 13:30:00,186.65,186.65,185.67,186.01,141476.0,186.65,186.65,185.67,186.01,141476.0
2022-12-22 13:40:00,186.03,186.36,185.93,186.16,72852.0,186.03,186.36,185.93,186.16,72852.0
2022-12-22 13:50:00,186.15,186.72,186.09,186.47,76992.0,186.15,186.72,186.09,186.47,76992.0
2022-12-22 14:00:00,186.58,187.13,186.43,186.98,103877.0,186.58,187.13,186.43,186.98,103877.0
2022-12-22 14:10:00,186.95,187.3,186.89,186.93,99364.0,186.95,187.3,186.89,186.93,99364.0
2022-12-22 14:20:00,186.95,187.4,186.54,187.35,97184.0,186.95,187.4,186.54,187.35,97184.0
2022-12-22 14:30:00,187.31,187.46,186.78,187.05,89411.0,187.31,187.46,186.78,187.05,89411.0
2022-12-22 14:40:00,187.06,187.65,186.93,187.64,90394.0,187.06,187.65,186.93,187.64,90394.0
2022-12-22 14:50:00,187.61,187.95,187.5,187.91,117881.0,187.61,187.95,187.5,187.91,117881.0
2022-12-22 15:00:00,187.92,188.1,187.56,188.02,129109.0,187.92,188.1,187.56,188.02,129109.0
2022-12-22 15:10:00,188.02,188.19,187.84,188.04,161676.0,188.02,188.19,187.84,188.04,161676.0
2022-12-22 15:20:00,188.02,188.3,187.89,188.0,192162.0,188.02,188.3,187.89,188.0,192162.0
2022-12-22 15:30:00,188.0,188.08,187.39,187.53,155756.0,188.0,188.08,187.39,187.53,155756.0
2022-12-22 15:40:00,187.55,187.59,186.98,187.29,151429.0,187.55,187.59,186.98,187.29,151429.0
2022-12-22 15:50:00,187.32,188.29,187.29,188.27,349577.0,187.32,188.29,187.29,188.27,349577.0
2022-12-23 09:30:00,188.25,188.34,184.72,185.33,287851.0,188.25,188.34,184.72,185.33,287851.0
2022-12-23 09:40:00,185.32,186.71,185.2,186.09,168346.0,185.32,186.71,185.2,186.09,168346.0
2022-12-23 09:50:00,186.23,186.45,185.66,186.2,78074.0,186.23,186.45,185.66,186.2,78074.0
2022-12-23 10:00:00,186.29,187.21,185.81,186.9,114515.0,186.29,187.21,185.81,186.9,114515.0
2022-12-23 10:10:00,186.93,187.58,186.52,187.2,100725.0,186.93,187.58,186.52,187.2,100725.0
2022-12-23 10:20:00,187.11,187.43,186.65,186.88,88735.0,187.11,187.43,186.65,186.88,88735.0
2022-12-23 10:30:00,186.92,188.36,186.9,188.29,119349.0,186.92,188.36,186.9,188.29,119349.0
2022-12-23 10:40:00,188.27,188.28,187.03,187.27,95893.0,188.27,188.28,187.03,187.27,95893.0
2022-12-23 10:50:00,187.26,187.47,186.73,187.02,75794.0,187.26,187.47,186.73,187.02,75794.0
2022-12-23 11:00:00,187.12,187.55,186.93,187.22,82675.0,187.12,187.55,186.93,187.22,82675.0
2022-12-23 11:10:00,187.34,187.89,187.31,187.45,66300.0,187.34,187.89,187.31,187.45,66300.0
2022-12-23 11:20:00,187.49,187.84,187.43,187.78,42773.0,187.49,187.84,187.43,187.78,42773.0
2022-12-23 11:30:00,187.77,188.2,187.61,188.07,42789.0,187.77,188.2,187.61,188.07,42789.0
2022-12-23 11:40:00,188.12,188.18,187.8,188.06,54402.0,188.12,188.18,187.8,188.06,54402.0
2022-12-23 11:50:00,188.07,188.27,187.86,188.21,45608.0,188.07,188.27,187.86,188.21,45608.0
2022-12-23 12:00:00,188.17,188.45,188.14,188.35,74379.0,188.17,188.45,188.14,188.35,74379.0
2022-12-23 12:10:00,188.41,188.97,188.36,188.9,76588.0,188.41,188.97,188.36,188.9,76588.0
2022-12-23 12:20:00,188.91,189.05,188.67,188.89,94577.0,188.91,189.05,188.67,188.89,94577.0
2022-12-23 12:30:00,188.93,189.19,188.85,189.18,64960.0,188.93,189.19,188.85,189.18,64960.0
2022-12-23 12:40:00,189.2,189.43,189.04,189.38,106159.0,189.2,189.43,189.04,189.38,106159.0
2022-12-23 12:50:00,189.4,189.4,188.32,188.35,87126.0,189.4,189.4,188.32,188.35,87126.0
2022-12-23 13:00:00,188.35,189.2,188.35,189.15,65232.0,188.35,189.2,188.35,189.15,65232.0
2022-12-23 13:10:00,189.16,189.24,188.69,188.81,49939.0,189.16,189.24,188.69,188.81,49939.0
2022-12-23 13:20:00,188.87,189.1,188.62,188.71,40894.0,188.87,189.1,188.62,188.71,40894.0
2022-12-23 13:30:00,188.68,189.01,188.68,188.84,30861.0,188.68,189.01,188.68,188.84,30861.0
2022-12-23 13:40:00,188.81,189.05,188.28,188.51,44375.0,188.81,189.05,188.28,188.51,44375.0
2022-12-23 13:50:00,188.41,188.64,188.3,188.48,38856.0,188.41,188.64,188.3,188.48,38856.0
2022-12-23 14:00:00,188.43,188.45,188.17,188.21,36862.0,188.43,188.45,188.17,188.21,36862.0
2022-12-23 14:10:00,188.19,188.58,188.18,188.54,45351.0,188.19,188.58,188.18,188.54,45351.0
2022-12-23 14:20:00,188.49,188.54,188.24,188.42,36346.0,188.49,188.54,188.24,188.42,36346.0
2022-12-23 14:30:00,188.42,188.78,188.42,188.76,52199.0,188.42,188.78,188.42,188.76,52199.0
2022-12-23 14:40:00,188.66,188.76,188.46,188.54,27609.0,188.66,188.76,188.46,188.54,27609.0
2022-12-23 14:50:00,188.58,189.08,188.55,188.99,43674.0,188.58,189.08,188.55,188.99,43674.0
2022-12-23 15:00:00,189.05,189.35,188.88,189.01,56195.0,189.05,189.35,188.88,189.01,56195.0
2022-12-23 15:10:00,188.98,189.11,188.72,189.05,40666.0,188.98,189.11,188.72,189.05,40666.0
2022-12-23 15:20:00,189.1,189.2,188.58,188.62,41969.0,189.1,189.2,188.58,188.62,41969.0
2022-12-23 15:30:00,188.66,188.76,188.46,188.69,70248.0,188.66,188.76,188.46,188.69,70248.0
2022-12-23 15:40:00,188.72,189.08,188.68,189.06,78926.0,188.72,189.08,188.68,189.06,78926.0
2022-12-23 15:50:00,189.06,189.17,188.71,189.11,146762.0,189.06,189.17,188.71,189.11,146762.0
2022-12-27 09:30:00,189.58,190.38,187.61,189.04,241475.0,189.58,190.38,187.61,189.04,241475.0
2022-12-27 09:40:00,188.93,190.86,188.93,189.28,246881.0,188.93,190.86,188.93,189.28,246881.0
2022-12-27 09:50:00,189.34,189.86,188.74,188.83,95973.0,189.34,189.86,188.74,188.83,95973.0
2022-12-27 10:00:00,188.79,189.72,188.64,189.57,97804.0,188.79,189.72,188.64,189.57,97804.0
2022-12-27 10:10:00,189.58,191.69,189.58,191.46,259922.0,189.58,191.69,189.58,191.46,259922.0
2022-12-27 10:20:00,191.47,192.22,191.17,191.65,195758.0,191.47,192.22,191.17,191.65,195758.0
2022-12-27 10:30:00,191.69,192.15,191.55,191.65,200556.0,191.69,192.15,191.55,191.65,200556.0
2022-12-27 10:40:00,191.64,192.39,191.59,192.39,173177.0,191.64,192.39,191.59,192.39,173177.0
2022-12-27 10:50:00,192.4,192.44,191.05,191.18,156929.0,192.4,192.44,191.05,191.18,156929.0
2022-12-27 11:00:00,191.17,191.59,190.8,191.23,84951.0,191.17,191.59,190.8,191.23,84951.0
2022-12-27 11:10:00,191.28,191.48,191.15,191.15,46817.0,191.28,191.48,191.15,191.15,46817.0
2022-12-27 11:20:00,191.16,191.77,191.03,191.47,56025.0,191.16,191.77,191.03,191.47,56025.0
2022-12-27 11:30:00,191.47,191.58,190.92,191.17,61896.0,191.47,191.58,190.92,191.17,61896.0
2022-12-27 11:40:00,191.1,191.38,190.63,190.81,54623.0,191.1,191.38,190.63,190.81,54623.0
2022-12-27 11:50:00,190.8,191.28,190.75,190.91,52751.0,190.8,191.28,190.75,190.91,52751.0
2022-12-27 12:00:00,190.95,191.4,190.82,191.15,47676.0,190.95,191.4,190.82,191.15,47676.0
2022-12-27 12:10:00,191.17,191.62,191.17,191.53,57602.0,191.17,191.62,191.17,191.53,57602.0
2022-12-27 12:20:00,191.52,191.52,191.21,191.36,34192.0,191.52,191.52,191.21,191.36,34192.0
2022-12-27 12:30:00,191.36,191.52,191.18,191.18,46609.0,191.36,191.52,191.18,191.18,46609.0
2022-12-27 12:40:00,191.21,191.24,190.4,190.41,63175.0,191.21,191.24,190.4,190.41,63175.0
2022-12-27 12:50:00,190.44,190.98,190.43,190.92,57959.0,190.44,190.98,190.43,190.92,57959.0
2022-12-27 13:00:00,190.92,190.98,190.7,190.86,29197.0,190.92,190.98,190.7,190.86,29197.0
2022-12-27 13:10:00,190.79,190.85,190.3,190.52,36037.0,190.79,190.85,190.3,190.52,36037.0
2022-12-27 13:20:00,190.52,190.65,190.38,190.53,27765.0,190.52,190.65,190.38,190.53,27765.0
2022-12-27 13:30:00,190.47,190.5,190.19,190.25,32555.0,190.47,190.5,190.19,190.25,32555.0
2022-12-27 13:40:00,190.24,190.35,189.9,190.19,44776.0,190.24,190.35,189.9,190.19,44776.0
2022-12-27 13:50:00,190.25,190.32,189.69,189.86,56481.0,190.25,190.32,189.69,189.86,56481.0
2022-12-27 14:00:00,189.86,190.14,189.81,189.94,74677.0,189.86,190.14,189.81,189.94,74677.0
2022-12-27 14:10:00,189.97,189.97,189.67,189.68,38108.0,189.97,189.97,189.67,189.68,38108.0
2022-12-27 14:20:00,189.68,189.85,189.52,189.69,51079.0,189.68,189.85,189.52,189.69,51079.0
2022-12-27 14:30:00,189.63,190.0,189.63,189.87,42514.0,189.63,190.0,189.63,189.87,42514.0
2022-12-27 14:40:00,189.82,190.2,189.72,190.04,44395.0,189.82,190.2,189.72,190.04,44395.0
2022-12-27 14:50:00,190.03,190.28,189.84,189.95,43169.0,190.03,190.28,189.84,189.95,43169.0
2022-12-27 15:00:00,189.94,190.43,189.94,190.32,53770.0,189.94,190.43,189.94,190.32,53770.0
2022-12-27 15:10:00,190.35,190.57,190.22,190.31,35710.0,190.35,190.57,190.22,190.31,35710.0
2022-12-27 15:20:00,190.28,190.38,190.04,190.07,45070.0,190.28,190.38,190.04,190.07,45070.0
2022-12-27 15:30:00,190.12,190.13,189.32,189.5,107410.0,190.12,190.13,189.32,189.5,107410.0
2022-12-27 15:40:00,189.46,189.48,188.86,188.99,97274.0,189.46,189.48,188.86,188.99,97274.0
2022-12-27 15:50:00,188.98,189.42,188.84,189.42,193254.0,188.98,189.42,188.84,189.42,193254.0
2022-12-28 09:30:00,189.32,190.8,189.0,190.13,193566.0,189.32,190.8,189.0,190.13,193566.0
2022-12-28 09:40:00,190.13,190.5,189.76,190.29,112329.0,190.13,190.5,189.76,190.29,112329.0
2022-12-28 09:50:00,190.26,191.32,189.69,190.41,201819.0,190.26,191.32,189.69,190.41,201819.0
2022-12-28 10:00:00,190.45,190.7,189.35,189.49,94621.0,190.45,190.7,189.35,189.49,94621.0
2022-12-28 10:10:00,189.45,189.86,189.13,189.63,76170.0,189.45,189.86,189.13,189.63,76170.0
2022-12-28 10:20:00,189.57,189.83,188.04,188.27,142718.0,189.57,189.83,188.04,188.27,142718.0
2022-12-28 10:30:00,188.27,188.48,187.85,188.25,128005.0,188.27,188.48,187.85,188.25,128005.0
2022-12-28 10:40:00,188.15,189.15,188.13,189.02,196025.0,188.15,189.15,188.13,189.02,196025.0
2022-12-28 10:50:00,189.06,189.08,188.51,188.8,106208.0,189.06,189.08,188.51,188.8,106208.0
2022-12-28 11:00:00,188.76,189.08,188.43,188.55,139410.0,188.76,189.08,188.43,188.55,139410.0
2022-12-28 11:10:00,188.52,188.99,188.51,188.99,49056.0,188.52,188.99,188.51,188.99,49056.0
2022-12-28 11:20:00,188.96,189.6,188.9,189.44,100452.0,188.96,189.6,188.9,189.44,100452.0
2022-12-28 11:30:00,189.42,189.42,188.97,189.08,72744.0,189.42,189.42,188.97,189.08,72744.0
2022-12-28 11:40:00,189.14,189.34,188.97,188.99,54733.0,189.14,189.34,188.97,188.99,54733.0
2022-12-28 11:50:00,188.95,189.09,188.73,188.74,42803.0,188.95,189.09,188.73,188.74,42803.0
2022-12-28 12:00:00,188.74,188.74,187.57,187.78,85967.0,188.74,188.74,187.57,187.78,85967.0
2022-12-28 12:10:00,187.76,187.87,187.42,187.73,39156.0,187.76,187.87,187.42,187.73,39156.0
2022-12-28 12:20:00,187.73,188.37,187.73,188.23,58884.0,187.73,188.37,187.73,188.23,58884.0
2022-12-28 12:30:00,188.22,188.48,188.16,188.46,41620.0,188.22,188.48,188.16,188.46,41620.0
2022-12-28 12:40:00,188.48,188.81,188.37,188.79,49097.0,188.48,188.81,188.37,188.79,49097.0
2022-12-28 12:50:00,188.79,189.73,188.79,189.58,94341.0,188.79,189.73,188.79,189.58,94341.0
2022-12-28 13:00:00,189.57,190.18,189.5,189.96,112314.0,189.57,190.18,189.5,189.96,112314.0
2022-12-28 13:10:00,189.95,190.18,189.8,190.04,53439.0,189.95,190.18,189.8,190.04,53439.0
2022-12-28 13:20:00,190.02,190.14,189.88,189.9,57552.0,190.02,190.14,189.88,189.9,57552.0
2022-12-28 13:30:00,189.9,189.98,189.54,189.54,39152.0,189.9,189.98,189.54,189.54,39152.0
2022-12-28 13:40:00,189.56,189.86,189.55,189.66,34392.0,189.56,189.86,189.55,189.66,34392.0
2022-12-28 13:50:00,189.65,189.82,189.53,189.68,25482.0,189.65,189.82,189.53,189.68,25482.0
2022-12-28 14:00:00,189.58,189.78,189.1,189.11,39768.0,189.58,189.78,189.1,189.11,39768.0
2022-12-28 14:10:00,189.07,189.52,188.95,189.52,48095.0,189.07,189.52,188.95,189.52,48095.0
2022-12-28 14:20:00,189.53,189.58,189.14,189.25,41024.0,189.53,189.58,189.14,189.25,41024.0
2022-12-28 14:30:00,189.2,189.61,189.02,189.37,51195.0,189.2,189.61,189.02,189.37,51195.0
2022-12-28 14:40:00,189.35,189.75,189.34,189.56,36353.0,189.35,189.75,189.34,189.56,36353.0
2022-12-28 14:50:00,189.51,189.54,189.28,189.41,34202.0,189.51,189.54,189.28,189.41,34202.0
2022-12-28 15:00:00,189.39,189.42,188.83,188.89,47964.0,189.39,189.42,188.83,188.89,47964.0
2022-12-28 15:10:00,188.88,189.06,188.5,188.97,60682.0,188.88,189.06,188.5,188.97,60682.0
2022-12-28 15:20:00,189.0,189.1,188.82,189.04,41430.0,189.0,189.1,188.82,189.04,41430.0
2022-12-28 15:30:00,189.01,189.45,188.98,189.34,63293.0,189.01,189.45,188.98,189.34,63293.0
2022-12-28 15:40:00,189.34,189.35,188.58,188.91,82903.0,189.34,189.35,188.58,188.91,82903.0
2022-12-28 15:50:00,188.93,189.09,188.38,188.38,177160.0,188.93,189.09,188.38,188.38,177160.0
2022-12-29 09:30:00,189.0,190.25,187.87,188.13,236164.0,189.0,190.25,187.87,188.13,236164.0
2022-12-29 09:40:00,188.11,188.77,187.11,187.15,217524.0,188.11,188.77,187.11,187.15,217524.0
2022-12-29 09:50:00,187.16,188.22,186.19,187.82,236111.0,187.16,188.22,186.19,187.82,236111.0
2022-12-29 10:00:00,187.9,188.86,186.76,188.46,196683.0,187.9,188.86,186.76,188.46,196683.0
2022-12-29 10:10:00,188.48,189.17,188.42,189.14,154658.0,188.48,189.17,188.42,189.14,154658.0
2022-12-29 10:20:00,189.17,189.34,188.62,188.72,108596.0,189.17,189.34,188.62,188.72,108596.0
2022-12-29 10:30:00,188.79,188.82,188.0,188.14,88391.0,188.79,188.82,188.0,188.14,88391.0
2022-12-29 10:40:00,188.14,188.31,187.59,188.27,71208.0,188.14,188.31,187.59,188.27,71208.0
2022-12-29 10:50:00,188.32,188.34,187.23,187.44,91293.0,188.32,188.34,187.23,187.44,91293.0
2022-12-29 11:00:00,187.41,187.99,187.41,187.61,54382.0,187.41,187.99,187.41,187.61,54382.0
2022-12-29 11:10:00,187.72,187.87,187.13,187.84,62014.0,187.72,187.87,187.13,187.84,62014.0
2022-12-29 11:20:00,187.84,188.19,187.5,188.16,69386.0,187.84,188.19,187.5,188.16,69386.0
2022-12-29 11:30:00,188.18,188.7,188.13,188.68,61870.0,188.18,188.7,188.13,188.68,61870.0
2022-12-29 11:40:00,188.7,188.81,188.37,188.51,42264.0,188.7,188.81,188.37,188.51,42264.0
2022-12-29 11:50:00,188.44,188.85,188.32,188.64,53133.0,188.44,188.85,188.32,188.64,53133.0
2022-12-29 12:00:00,188.64,188.84,188.3,188.8,43259.0,188.64,188.84,188.3,188.8,43259.0
2022-12-29 12:10:00,188.78,188.91,188.4,188.59,55980.0,188.78,188.91,188.4,188.59,55980.0
2022-12-29 12:20:00,188.57,188.58,188.21,188.36,28125.0,188.57,188.58,188.21,188.36,28125.0
2022-12-29 12:30:00,188.33,188.48,188.15,188.42,25855.0,188.33,188.48,188.15,188.42,25855.0
2022-12-29 12:40:00,188.46,188.57,188.19,188.26,32612.0,188.46,188.57,188.19,188.26,32612.0
2022-12-29 12:50:00,188.29,188.87,188.29,188.77,25898.0,188.29,188.87,188.29,188.77,25898.0
2022-12-29 13:00:00,188.77,188.8,188.35,188.5,41703.0,188.77,188.8,188.35,188.5,41703.0
2022-12-29 13:10:00,188.55,188.62,188.21,188.34,42373.0,188.55,188.62,188.21,188.34,42373.0
2022-12-29 13:20:00,188.34,188.42,187.81,187.85,40500.0,188.34,188.42,187.81,187.85,40500.0
2022-12-29 13:30:00,187.84,188.14,187.79,188.04,36651.0,187.84,188.14,187.79,188.04,36651.0
2022-12-29 13:40:00,188.08,188.2,187.81,187.81,55699.0,188.08,188.2,187.81,187.81,55699.0
2022-12-29 13:50:00,187.82,188.14,187.71,187.98,53966.0,187.82,188.14,187.71,187.98,53966.0
2022-12-29 14:00:00,187.98,188.46,187.98,188.27,65646.0,187.98,188.46,187.98,188.27,65646.0
2022-12-29 14:10:00,188.31,188.43,187.95,188.06,30068.0,188.31,188.43,187.95,188.06,30068.0
2022-12-29 14:20:00,188.0,188.32,187.93,188.27,47279.0,188.0,188.32,187.93,188.27,47279.0
2022-12-29 14:30:00,188.27,188.46,188.1,188.42,22623.0,188.27,188.46,188.1,188.42,22623.0
2022-12-29 14:40:00,188.41,188.68,188.37,188.65,64412.0,188.41,188.68,188.37,188.65,64412.0
2022-12-29 14:50:00,188.63,188.63,188.23,188.38,39071.0,188.63,188.63,188.23,188.38,39071.0
2022-12-29 15:00:00,188.37,188.79,188.28,188.6,42688.0,188.37,188.79,188.28,188.6,42688.0
2022-12-29 15:10:00,188.58,188.58,188.17,188.33,41225.0,188.58,188.58,188.17,188.33,41225.0
2022-12-29 15:20:00,188.39,188.39,188.19,188.22,31967.0,188.39,188.39,188.19,188.22,31967.0
2022-12-29 15:30:00,188.24,188.72,188.1,188.49,95239.0,188.24,188.72,188.1,188.49,95239.0
2022-12-29 15:40:00,188.48,188.84,188.44,188.69,111930.0,188.48,188.84,188.44,188.69,111930.0
2022-12-29 15:50:00,188.72,189.12,188.64,188.91,210959.0,188.72,189.12,188.64,188.91,210959.0
2022-12-30 09:30:00,187.5,190.29,187.04,190.28,254010.0,187.5,190.29,187.04,190.28,254010.0
2022-12-30 09:40:00,190.25,190.25,188.6,188.71,139328.0,190.25,190.25,188.6,188.71,139328.0
2022-12-30 09:50:00,188.69,189.49,188.42,189.13,71118.0,188.69,189.49,188.42,189.13,71118.0
2022-12-30 10:00:00,189.18,189.18,188.33,188.43,39613.0,189.18,189.18,188.33,188.43,39613.0
2022-12-30 10:10:00,188.41,189.97,188.4,189.88,78470.0,188.41,189.97,188.4,189.88,78470.0
2022-12-30 10:20:00,189.85,189.91,189.22,189.31,86867.0,189.85,189.91,189.22,189.31,86867.0
2022-12-30 10:30:00,189.31,189.5,189.12,189.22,56299.0,189.31,189.5,189.12,189.22,56299.0
2022-12-30 10:40:00,189.27,190.17,189.27,190.03,99764.0,189.27,190.17,189.27,190.03,99764.0
2022-12-30 10:50:00,189.99,190.05,189.0,189.16,76993.0,189.99,190.05,189.0,189.16,76993.0
2022-12-30 11:00:00,189.14,189.37,188.96,189.02,37110.0,189.14,189.37,188.96,189.02,37110.0
2022-12-30 11:10:00,189.02,189.47,188.8,189.39,52849.0,189.02,189.47,188.8,189.39,52849.0
2022-12-30 11:20:00,189.39,189.39,188.52,188.67,55411.0,189.39,189.39,188.52,188.67,55411.0
2022-12-30 11:30:00,188.71,188.96,188.41,188.5,53197.0,188.71,188.96,188.41,188.5,53197.0
2022-12-30 11:40:00,188.5,188.73,188.32,188.59,38565.0,188.5,188.73,188.32,188.59,38565.0
2022-12-30 11:50:00,188.56,189.07,188.53,188.95,44097.0,188.56,189.07,188.53,188.95,44097.0
2022-12-30 12:00:00,189.0,189.24,188.91,189.06,49444.0,189.0,189.24,188.91,189.06,49444.0
2022-12-30 12:10:00,189.1,189.15,188.76,189.03,36266.0,189.1,189.15,188.76,189.03,36266.0
2022-12-30 12:20:00,189.03,189.43,189.03,189.41,83508.0,189.03,189.43,189.03,189.41,83508.0
2022-12-30 12:30:00,189.42,189.9,189.33,189.35,97906.0,189.42,189.9,189.33,189.35,97906.0
2022-12-30 12:40:00,189.38,189.98,189.38,189.48,83554.0,189.38,189.98,189.38,189.48,83554.0
2022-12-30 12:50:00,189.49,189.71,189.38,189.69,24176.0,189.49,189.71,189.38,189.69,24176.0
2022-12-30 13:00:00,189.62,189.73,189.34,189.49,71922.0,189.62,189.73,189.34,189.49,71922.0
2022-12-30 13:10:00,189.47,189.54,189.05,189.08,23757.0,189.47,189.54,189.05,189.08,23757.0
2022-12-30 13:20:00,189.09,189.09,188.4,188.84,58060.0,189.09,189.09,188.4,188.84,58060.0
2022-12-30 13:30:00,188.84,189.12,188.79,189.07,30448.0,188.84,189.12,188.79,189.07,30448.0
2022-12-30 13:40:00,189.03,189.06,188.73,188.86,30873.0,189.03,189.06,188.73,188.86,30873.0
2022-12-30 13:50:00,188.86,189.14,188.85,189.02,42070.0,188.86,189.14,188.85,189.02,42070.0
2022-12-30 14:00:00,189.03,189.23,188.91,188.93,35878.0,189.03,189.23,188.91,188.93,35878.0
2022-12-30 14:10:00,188.93,189.01,188.76,188.96,29022.0,188.93,189.01,188.76,188.96,29022.0
2022-12-30 14:20:00,188.95,189.01,188.81,188.94,33659.0,188.95,189.01,188.81,188.94,33659.0
2022-12-30 14:30:00,188.93,189.01,188.71,188.71,26719.0,188.93,189.01,188.71,188.71,26719.0
2022-12-30 14:40:00,188.7,188.7,188.35,188.41,33703.0,188.7,188.7,188.35,188.41,33703.0
2022-12-30 14:50:00,188.41,188.67,188.34,188.63,27603.0,188.41,188.67,188.34,188.63,27603.0
2022-12-30 15:00:00,188.63,189.02,188.61,188.99,49734.0,188.63,189.02,188.61,188.99,49734.0
2022-12-30 15:10:00,188.95,189.39,188.93,189.11,46502.0,188.95,189.39,188.93,189.11,46502.0
2022-12-30 15:20:00,189.12,189.45,189.11,189.24,42069.0,189.12,189.45,189.11,189.24,42069.0
2022-12-30 15:30:00,189.28,189.6,189.25,189.45,96366.0,189.28,189.6,189.25,189.45,96366.0
2022-12-30 15:40:00,189.43,189.95,189.42,189.94,116027.0,189.43,189.95,189.42,189.94,116027.0
2022-12-30 15:50:00,189.92,190.65,189.92,190.57,313391.0,189.92,190.65,189.92,190.57,313391.0
2023-01-03 09:30:00,193.01,195.18,192.4,195.17,622628.0,193.01,195.18,192.4,195.17,622628.0
2023-01-03 09:40:00,195.17,196.78,194.99,195.72,456224.0,195.17,196.78,194.99,195.72,456224.0
2023-01-03 09:50:00,195.62,195.91,193.74,193.79,248837.0,195.62,195.91,193.74,193.79,248837.0
2023-01-03 10:00:00,193.8,195.17,193.74,195.11,237456.0,193.8,195.17,193.74,195.11,237456.0
2023-01-03 10:10:00,195.08,195.42,193.83,194.02,207135.0,195.08,195.42,193.83,194.02,207135.0
2023-01-03 10:20:00,194.05,194.98,193.88,194.64,132988.0,194.05,194.98,193.88,194.64,132988.0
2023-01-03 10:30:00,194.69,195.63,194.43,195.54,161015.0,194.69,195.63,194.43,195.54,161015.0
2023-01-03 10:40:00,195.53,196.08,195.43,196.02,167074.0,195.53,196.08,195.43,196.02,167074.0
2023-01-03 10:50:00,196.1,196.8,195.92,196.73,203198.0,196.1,196.8,195.92,196.73,203198.0
2023-01-03 11:00:00,196.76,197.18,196.51,196.57,214794.0,196.76,197.18,196.51,196.57,214794.0
2023-01-03 11:10:00,196.58,196.58,195.49,195.63,185928.0,196.58,196.58,195.49,195.63,185928.0
2023-01-03 11:20:00,195.67,195.67,194.35,194.41,153979.0,195.67,195.67,194.35,194.41,153979.0
2023-01-03 11:30:00,194.35,194.42,193.34,193.98,203203.0,194.35,194.42,193.34,193.98,203203.0
2023-01-03 11:40:00,193.99,194.05,192.81,192.94,125366.0,193.99,194.05,192.81,192.94,125366.0
2023-01-03 11:50:00,192.92,193.92,192.8,193.74,146255.0,192.92,193.92,192.8,193.74,146255.0
2023-01-03 12:00:00,193.71,194.08,193.43,193.95,95767.0,193.71,194.08,193.43,193.95,95767.0
2023-01-03 12:10:00,193.94,194.17,193.27,193.31,86135.0,193.94,194.17,193.27,193.31,86135.0
2023-01-03 12:20:00,193.33,193.7,193.05,193.7,69527.0,193.33,193.7,193.05,193.7,69527.0
2023-01-03 12:30:00,193.7,194.25,193.56,193.9,100256.0,193.7,194.25,193.56,193.9,100256.0
2023-01-03 12:40:00,193.87,193.91,192.67,192.83,77923.0,193.87,193.91,192.67,192.83,77923.0
2023-01-03 12:50:00,192.86,193.41,192.67,193.28,98014.0,192.86,193.41,192.67,193.28,98014.0
2023-01-03 13:00:00,193.28,193.28,192.89,193.04,45576.0,193.28,193.28,192.89,193.04,45576.0
2023-01-03 13:10:00,193.01,193.31,192.64,193.02,62478.0,193.01,193.31,192.64,193.02,62478.0
2023-01-03 13:20:00,193.03,193.47,192.76,193.37,52176.0,193.03,193.47,192.76,193.37,52176.0
2023-01-03 13:30:00,193.3,193.7,193.14,193.37,90203.0,193.3,193.7,193.14,193.37,90203.0
2023-01-03 13:40:00,193.41,194.12,193.4,194.06,78693.0,193.41,194.12,193.4,194.06,78693.0
2023-01-03 13:50:00,194.01,194.21,193.9,194.17,66399.0,194.01,194.21,193.9,194.17,66399.0
2023-01-03 14:00:00,194.16,194.24,193.7,194.14,48169.0,194.16,194.24,193.7,194.14,48169.0
2023-01-03 14:10:00,194.1,194.18,193.79,193.95,65217.0,194.1,194.18,193.79,193.95,65217.0
2023-01-03 14:20:00,193.95,194.08,193.73,193.91,61792.0,193.95,194.08,193.73,193.91,61792.0
2023-01-03 14:30:00,193.93,193.93,193.54,193.59,50817.0,193.93,193.93,193.54,193.59,50817.0
2023-01-03 14:40:00,193.59,194.89,193.5,194.79,80805.0,193.59,194.89,193.5,194.79,80805.0
2023-01-03 14:50:00,194.81,194.94,194.41,194.86,126391.0,194.81,194.94,194.41,194.86,126391.0
2023-01-03 15:00:00,194.89,195.51,194.85,195.39,188526.0,194.89,195.51,194.85,195.39,188526.0
2023-01-03 15:10:00,195.38,196.03,195.33,195.72,159530.0,195.38,196.03,195.33,195.72,159530.0
2023-01-03 15:20:00,195.73,195.73,195.0,195.42,134534.0,195.73,195.73,195.0,195.42,134534.0
2023-01-03 15:30:00,195.39,195.77,194.97,195.0,104781.0,195.39,195.77,194.97,195.0,104781.0
2023-01-03 15:40:00,194.98,195.2,194.74,195.19,158708.0,194.98,195.2,194.74,195.19,158708.0
2023-01-03 15:50:00,195.2,195.55,195.05,195.32,369851.0,195.2,195.55,195.05,195.32,369851.0
2023-01-04 09:30:00,195.18,197.82,195.17,197.7,408143.0,195.18,197.82,195.17,197.7,408143.0
2023-01-04 09:40:00,197.68,199.99,197.68,199.85,474144.0,197.68,199.99,197.68,199.85,474144.0
2023-01-04 09:50:00,199.88,201.39,199.4,200.8,599971.0,199.88,201.39,199.4,200.8,599971.0
2023-01-04 10:00:00,200.62,201.81,199.54,200.67,396329.0,200.62,201.81,199.54,200.67,396329.0
2023-01-04 10:10:00,200.69,201.6,200.22,201.58,305059.0,200.69,201.6,200.22,201.58,305059.0
2023-01-04 10:20:00,201.57,202.7,201.55,202.51,436722.0,201.57,202.7,201.55,202.51,436722.0
2023-01-04 10:30:00,202.47,202.49,201.51,201.71,257349.0,202.47,202.49,201.51,201.71,257349.0
2023-01-04 10:40:00,201.67,202.29,201.22,201.26,242039.0,201.67,202.29,201.22,201.26,242039.0
2023-01-04 10:50:00,201.28,201.95,201.04,201.35,147739.0,201.28,201.95,201.04,201.35,147739.0
2023-01-04 11:00:00,201.5,201.65,200.81,201.07,109503.0,201.5,201.65,200.81,201.07,109503.0
2023-01-04 11:10:00,201.17,201.72,200.75,200.84,147740.0,201.17,201.72,200.75,200.84,147740.0
2023-01-04 11:20:00,200.81,201.3,200.75,201.23,109111.0,200.81,201.3,200.75,201.23,109111.0
2023-01-04 11:30:00,201.3,202.37,201.28,202.3,121711.0,201.3,202.37,201.28,202.3,121711.0
2023-01-04 11:40:00,202.28,202.57,202.22,202.44,121216.0,202.28,202.57,202.22,202.44,121216.0
2023-01-04 11:50:00,202.46,202.74,202.34,202.61,119022.0,202.46,202.74,202.34,202.61,119022.0
2023-01-04 12:00:00,202.66,202.73,202.33,202.65,130464.0,202.66,202.73,202.33,202.65,130464.0
2023-01-04 12:10:00,202.63,202.67,202.23,202.27,94346.0,202.63,202.67,202.23,202.27,94346.0
2023-01-04 12:20:00,202.25,202.92,202.19,202.39,120384.0,202.25,202.92,202.19,202.39,120384.0
2023-01-04 12:30:00,202.39,202.84,202.3,202.47,163169.0,202.39,202.84,202.3,202.47,163169.0
2023-01-04 12:40:00,202.47,202.7,202.36,202.43,96089.0,202.47,202.7,202.36,202.43,96089.0
2023-01-04 12:50:00,202.44,202.67,201.99,202.05,111086.0,202.44,202.67,201.99,202.05,111086.0
2023-01-04 13:00:00,202.07,202.4,202.0,202.34,73774.0,202.07,202.4,202.0,202.34,73774.0
2023-01-04 13:10:00,202.35,202.99,202.28,202.84,95836.0,202.35,202.99,202.28,202.84,95836.0
2023-01-04 13:20:00,202.8,203.09,202.68,202.78,104736.0,202.8,203.09,202.68,202.78,104736.0
2023-01-04 13:30:00,202.78,203.3,202.78,202.9,70844.0,202.78,203.3,202.78,202.9,70844.0
2023-01-04 13:40:00,202.88,202.92,202.41,202.65,52989.0,202.88,202.92,202.41,202.65,52989.0
2023-01-04 13:50:00,202.64,202.9,202.0,202.33,79800.0,202.64,202.9,202.0,202.33,79800.0
2023-01-04 14:00:00,202.26,202.92,201.58,202.02,153048.0,202.26,202.92,201.58,202.02,153048.0
2023-01-04 14:10:00,202.03,202.93,201.8,202.67,105754.0,202.03,202.93,201.8,202.67,105754.0
2023-01-04 14:20:00,202.72,202.77,201.28,201.4,118225.0,202.72,202.77,201.28,201.4,118225.0
2023-01-04 14:30:00,201.32,201.87,201.26,201.82,101480.0,201.32,201.87,201.26,201.82,101480.0
2023-01-04 14:40:00,201.81,202.23,201.59,201.9,113809.0,201.81,202.23,201.59,201.9,113809.0
2023-01-04 14:50:00,201.88,202.69,201.8,202.5,106251.0,201.88,202.69,201.8,202.5,106251.0
2023-01-04 15:00:00,202.55,202.92,202.5,202.88,92558.0,202.55,202.92,202.5,202.88,92558.0
2023-01-04 15:10:00,202.88,203.11,202.62,202.7,95224.0,202.88,203.11,202.62,202.7,95224.0
2023-01-04 15:20:00,202.7,202.83,202.17,202.56,89013.0,202.7,202.83,202.17,202.56,89013.0
2023-01-04 15:30:00,202.56,202.78,202.24,202.64,284973.0,202.56,202.78,202.24,202.64,284973.0
2023-01-04 15:40:00,202.64,202.82,202.41,202.79,200960.0,202.64,202.82,202.41,202.79,200960.0
2023-01-04 15:50:00,202.81,203.76,202.78,203.62,444513.0,202.81,203.76,202.78,203.62,444513.0
2023-01-05 09:30:00,201.72,202.73,200.9,201.22,394177.0,201.72,202.73,200.9,201.22,394177.0
2023-01-05 09:40:00,201.1,202.29,200.78,201.46,252697.0,201.1,202.29,200.78,201.46,252697.0
2023-01-05 09:50:00,201.39,203.41,201.24,202.93,282278.0,201.39,203.41,201.24,202.93,282278.0
2023-01-05 10:00:00,202.89,203.39,202.12,202.42,208562.0,202.89,203.39,202.12,202.42,208562.0
2023-01-05 10:10:00,202.34,203.64,202.34,202.89,136068.0,202.34,203.64,202.34,202.89,136068.0
2023-01-05 10:20:00,202.85,203.47,202.48,203.44,149279.0,202.85,203.47,202.48,203.44,149279.0
2023-01-05 10:30:00,203.44,203.6,202.64,202.8,140099.0,203.44,203.6,202.64,202.8,140099.0
2023-01-05 10:40:00,202.83,202.84,202.05,202.34,131916.0,202.83,202.84,202.05,202.34,131916.0
2023-01-05 10:50:00,202.26,202.43,201.6,202.29,94621.0,202.26,202.43,201.6,202.29,94621.0
2023-01-05 11:00:00,202.35,203.0,202.14,203.0,82459.0,202.35,203.0,202.14,203.0,82459.0
2023-01-05 11:10:00,203.02,203.08,202.55,202.55,88515.0,203.02,203.08,202.55,202.55,88515.0
2023-01-05 11:20:00,202.49,202.49,201.9,202.16,144482.0,202.49,202.49,201.9,202.16,144482.0
2023-01-05 11:30:00,202.18,202.77,202.12,202.25,96971.0,202.18,202.77,202.12,202.25,96971.0
2023-01-05 11:40:00,202.27,202.78,202.02,202.7,67046.0,202.27,202.78,202.02,202.7,67046.0
2023-01-05 11:50:00,202.75,202.75,202.2,202.31,43129.0,202.75,202.75,202.2,202.31,43129.0
2023-01-05 12:00:00,202.36,202.59,202.23,202.46,64931.0,202.36,202.59,202.23,202.46,64931.0
2023-01-05 12:10:00,202.35,202.46,201.92,202.2,63591.0,202.35,202.46,201.92,202.2,63591.0
2023-01-05 12:20:00,202.16,202.44,202.04,202.2,53371.0,202.16,202.44,202.04,202.2,53371.0
2023-01-05 12:30:00,202.22,202.26,201.9,202.02,79623.0,202.22,202.26,201.9,202.02,79623.0
2023-01-05 12:40:00,202.05,202.21,201.82,202.03,66537.0,202.05,202.21,201.82,202.03,66537.0
2023-01-05 12:50:00,202.02,202.14,201.87,201.97,44205.0,202.02,202.14,201.87,201.97,44205.0
2023-01-05 13:00:00,202.0,202.46,201.95,202.41,74835.0,202.0,202.46,201.95,202.41,74835.0
2023-01-05 13:10:00,202.45,202.45,202.1,202.18,36736.0,202.45,202.45,202.1,202.18,36736.0
2023-01-05 13:20:00,202.22,203.72,202.22,203.6,108821.0,202.22,203.72,202.22,203.6,108821.0
2023-01-05 13:30:00,203.75,203.98,203.31,203.47,80608.0,203.75,203.98,203.31,203.47,80608.0
2023-01-05 13:40:00,203.5,203.75,203.12,203.28,72239.0,203.5,203.75,203.12,203.28,72239.0
2023-01-05 13:50:00,203.25,203.65,203.06,203.21,68195.0,203.25,203.65,203.06,203.21,68195.0
2023-01-05 14:00:00,203.2,203.83,203.16,203.65,46817.0,203.2,203.83,203.16,203.65,46817.0
2023-01-05 14:10:00,203.68,203.83,203.39,203.76,63878.0,203.68,203.83,203.39,203.76,63878.0
2023-01-05 14:20:00,203.72,203.84,203.39,203.48,41202.0,203.72,203.84,203.39,203.48,41202.0
2023-01-05 14:30:00,203.48,203.83,203.45,203.69,63286.0,203.48,203.83,203.45,203.69,63286.0
2023-01-05 14:40:00,203.68,203.99,203.57,203.89,49272.0,203.68,203.99,203.57,203.89,49272.0
2023-01-05 14:50:00,203.92,203.97,203.66,203.7,64825.0,203.92,203.97,203.66,203.7,64825.0
2023-01-05 15:00:00,203.73,204.38,203.57,204.25,109875.0,203.73,204.38,203.57,204.25,109875.0
2023-01-05 15:10:00,204.24,204.3,203.96,204.09,79413.0,204.24,204.3,203.96,204.09,79413.0
2023-01-05 15:20:00,204.06,204.07,203.69,203.95,94366.0,204.06,204.07,203.69,203.95,94366.0
2023-01-05 15:30:00,203.95,204.4,203.76,204.1,106053.0,203.95,204.4,203.76,204.1,106053.0
2023-01-05 15:40:00,204.09,204.39,203.9,204.26,129978.0,204.09,204.39,203.9,204.26,129978.0
2023-01-05 15:50:00,204.27,204.99,204.21,204.9,475740.0,204.27,204.99,204.21,204.9,475740.0
2023-01-06 09:30:00,205.3,208.85,205.07,207.12,603833.0,205.3,208.85,205.07,207.12,603833.0
2023-01-06 09:40:00,207.05,207.19,203.55,204.76,325085.0,207.05,207.19,203.55,204.76,325085.0
2023-01-06 09:50:00,204.77,205.83,204.62,205.56,247536.0,204.77,205.83,204.62,205.56,247536.0
2023-01-06 10:00:00,205.56,207.13,205.22,205.93,275633.0,205.56,207.13,205.22,205.93,275633.0
2023-01-06 10:10:00,205.86,207.3,205.67,207.26,204804.0,205.86,207.3,205.67,207.26,204804.0
2023-01-06 10:20:00,207.3,207.5,206.92,207.21,190706.0,207.3,207.5,206.92,207.21,190706.0
2023-01-06 10:30:00,207.25,207.94,207.01,207.89,158498.0,207.25,207.94,207.01,207.89,158498.0
2023-01-06 10:40:00,207.95,208.16,207.43,207.98,197144.0,207.95,208.16,207.43,207.98,197144.0
2023-01-06 10:50:00,208.03,208.66,207.8,208.33,126682.0,208.03,208.66,207.8,208.33,126682.0
2023-01-06 11:00:00,208.39,208.89,208.26,208.85,110401.0,208.39,208.89,208.26,208.85,110401.0
2023-01-06 11:10:00,208.81,209.4,208.6,208.62,256913.0,208.81,209.4,208.6,208.62,256913.0
2023-01-06 11:20:00,208.62,208.95,208.1,208.83,178059.0,208.62,208.95,208.1,208.83,178059.0
2023-01-06 11:30:00,208.87,209.24,208.75,208.84,124001.0,208.87,209.24,208.75,208.84,124001.0
2023-01-06 11:40:00,208.79,209.56,208.37,209.45,137719.0,208.79,209.56,208.37,209.45,137719.0
2023-01-06 11:50:00,209.48,209.98,209.36,209.68,172052.0,209.48,209.98,209.36,209.68,172052.0
2023-01-06 12:00:00,209.77,210.37,209.2,210.1,394346.0,209.77,210.37,209.2,210.1,394346.0
2023-01-06 12:10:00,210.11,210.11,209.3,209.44,210677.0,210.11,210.11,209.3,209.44,210677.0
2023-01-06 12:20:00,209.38,209.67,208.46,208.71,143233.0,209.38,209.67,208.46,208.71,143233.0
2023-01-06 12:30:00,208.79,209.4,208.6,208.73,139718.0,208.79,209.4,208.6,208.73,139718.0
2023-01-06 12:40:00,208.72,208.87,208.1,208.78,120132.0,208.72,208.87,208.1,208.78,120132.0
2023-01-06 12:50:00,208.86,209.78,208.82,209.77,105185.0,208.86,209.78,208.82,209.77,105185.0
2023-01-06 13:00:00,209.76,210.44,209.7,210.28,238695.0,209.76,210.44,209.7,210.28,238695.0
2023-01-06 13:10:00,210.29,210.63,210.26,210.28,143431.0,210.29,210.63,210.26,210.28,143431.0
2023-01-06 13:20:00,210.27,210.8,210.13,210.34,133954.0,210.27,210.8,210.13,210.34,133954.0
2023-01-06 13:30:00,210.38,210.47,209.82,210.14,109433.0,210.38,210.47,209.82,210.14,109433.0
2023-01-06 13:40:00,210.14,210.49,209.79,209.84,86963.0,210.14,210.49,209.79,209.84,86963.0
2023-01-06 13:50:00,209.86,210.22,209.64,209.91,79902.0,209.86,210.22,209.64,209.91,79902.0
2023-01-06 14:00:00,209.9,210.5,209.77,210.47,104311.0,209.9,210.5,209.77,210.47,104311.0
2023-01-06 14:10:00,210.47,211.2,210.37,210.96,202659.0,210.47,211.2,210.37,210.96,202659.0
2023-01-06 14:20:00,210.9,211.04,210.71,210.88,103122.0,210.9,211.04,210.71,210.88,103122.0
2023-01-06 14:30:00,210.88,211.31,210.74,211.26,117675.0,210.88,211.31,210.74,211.26,117675.0
2023-01-06 14:40:00,211.26,211.46,211.02,211.42,117108.0,211.26,211.46,211.02,211.42,117108.0
2023-01-06 14:50:00,211.43,211.59,211.34,211.56,97146.0,211.43,211.59,211.34,211.56,97146.0
2023-01-06 15:00:00,211.58,212.12,211.58,212.12,183263.0,211.58,212.12,211.58,212.12,183263.0
2023-01-06 15:10:00,212.12,212.41,211.71,211.73,251504.0,212.12,212.41,211.71,211.73,251504.0
2023-01-06 15:20:00,211.71,211.73,211.05,211.07,126171.0,211.71,211.73,211.05,211.07,126171.0
2023-01-06 15:30:00,211.08,212.14,211.07,212.11,237458.0,211.08,212.14,211.07,212.11,237458.0
2023-01-06 15:40:00,212.11,212.52,212.06,212.34,298749.0,212.11,212.52,212.06,212.34,298749.0
2023-01-06 15:50:00,212.33,213.04,212.23,213.0,889651.0,212.33,213.04,212.23,213.0,889651.0
2023-01-09 09:30:00,212.36,213.88,210.2,210.75,623821.0,212.36,213.88,210.2,210.75,623821.0
2023-01-09 09:40:00,210.73,212.84,210.54,212.34,304597.0,210.73,212.84,210.54,212.34,304597.0
2023-01-09 09:50:00,212.48,212.48,210.45,211.26,245049.0,212.48,212.48,210.45,211.26,245049.0
2023-01-09 10:00:00,211.3,212.5,211.3,212.47,256019.0,211.3,212.5,211.3,212.47,256019.0
2023-01-09 10:10:00,212.47,212.84,211.8,212.72,229632.0,212.47,212.84,211.8,212.72,229632.0
2023-01-09 10:20:00,212.7,212.73,211.29,211.51,171921.0,212.7,212.73,211.29,211.51,171921.0
2023-01-09 10:30:00,211.47,211.58,210.81,211.04,182593.0,211.47,211.58,210.81,211.04,182593.0
2023-01-09 10:40:00,211.06,211.5,210.31,211.23,213284.0,211.06,211.5,210.31,211.23,213284.0
2023-01-09 10:50:00,211.24,211.88,211.14,211.52,122163.0,211.24,211.88,211.14,211.52,122163.0
2023-01-09 11:00:00,211.56,211.94,211.17,211.21,158163.0,211.56,211.94,211.17,211.21,158163.0
2023-01-09 11:10:00,211.28,212.18,211.26,211.6,126919.0,211.28,212.18,211.26,211.6,126919.0
2023-01-09 11:20:00,211.61,211.67,210.95,210.96,90759.0,211.61,211.67,210.95,210.96,90759.0
2023-01-09 11:30:00,211.0,211.24,210.21,210.39,123174.0,211.0,211.24,210.21,210.39,123174.0
2023-01-09 11:40:00,210.44,211.15,210.28,211.09,111699.0,210.44,211.15,210.28,211.09,111699.0
2023-01-09 11:50:00,211.1,211.41,210.88,211.31,97881.0,211.1,211.41,210.88,211.31,97881.0
2023-01-09 12:00:00,211.33,211.53,210.97,211.4,105461.0,211.33,211.53,210.97,211.4,105461.0
2023-01-09 12:10:00,211.4,211.41,209.84,209.98,142446.0,211.4,211.41,209.84,209.98,142446.0
2023-01-09 12:20:00,210.04,210.15,209.77,210.11,104804.0,210.04,210.15,209.77,210.11,104804.0
2023-01-09 12:30:00,210.11,210.16,209.43,209.66,121589.0,210.11,210.16,209.43,209.66,121589.0
2023-01-09 12:40:00,209.7,210.04,209.58,209.8,104973.0,209.7,210.04,209.58,209.8,104973.0
2023-01-09 12:50:00,209.83,210.19,209.75,210.02,93745.0,209.83,210.19,209.75,210.02,93745.0
2023-01-09 13:00:00,210.0,210.36,209.48,209.79,99414.0,210.0,210.36,209.48,209.79,99414.0
2023-01-09 13:10:00,209.75,209.75,209.1,209.66,124763.0,209.75,209.75,209.1,209.66,124763.0
2023-01-09 13:20:00,209.63,209.75,209.49,209.72,88686.0,209.63,209.75,209.49,209.72,88686.0
2023-01-09 13:30:00,209.69,209.82,208.71,209.07,145021.0,209.69,209.82,208.71,209.07,145021.0
2023-01-09 13:40:00,209.03,209.3,208.44,208.89,204592.0,209.03,209.3,208.44,208.89,204592.0
2023-01-09 13:50:00,208.91,209.21,208.59,209.09,111791.0,208.91,209.21,208.59,209.09,111791.0
2023-01-09 14:00:00,209.05,209.3,208.43,208.61,124678.0,209.05,209.3,208.43,208.61,124678.0
2023-01-09 14:10:00,208.62,209.08,208.46,208.55,79660.0,208.62,209.08,208.46,208.55,79660.0
2023-01-09 14:20:00,208.54,208.85,208.38,208.62,71294.0,208.54,208.85,208.38,208.62,71294.0
2023-01-09 14:30:00,208.62,209.16,208.48,208.7,68549.0,208.62,209.16,208.48,208.7,68549.0
2023-01-09 14:40:00,208.71,209.38,208.65,209.24,68412.0,208.71,209.38,208.65,209.24,68412.0
2023-01-09 14:50:00,209.21,209.28,208.3,208.49,101874.0,209.21,209.28,208.3,208.49,101874.0
2023-01-09 15:00:00,208.46,208.68,208.19,208.5,108910.0,208.46,208.68,208.19,208.5,108910.0
2023-01-09 15:10:00,208.48,208.61,207.91,208.09,164766.0,208.48,208.61,207.91,208.09,164766.0
2023-01-09 15:20:00,208.06,208.52,208.06,208.3,96953.0,208.06,208.52,208.06,208.3,96953.0
2023-01-09 15:30:00,208.33,208.9,208.33,208.61,95665.0,208.33,208.9,208.33,208.61,95665.0
2023-01-09 15:40:00,208.64,209.09,208.45,208.8,156553.0,208.64,209.09,208.45,208.8,156553.0
2023-01-09 15:50:00,208.85,209.09,208.53,208.55,317022.0,208.85,209.09,208.53,208.55,317022.0
2023-01-10 09:30:00,203.9,207.33,203.46,205.56,653805.0,203.9,207.33,203.46,205.56,653805.0
2023-01-10 09:40:00,205.6,205.89,204.35,205.06,349224.0,205.6,205.89,204.35,205.06,349224.0
2023-01-10 09:50:00,204.9,206.28,204.56,206.14,209762.0,204.9,206.28,204.56,206.14,209762.0
2023-01-10 10:00:00,206.14,206.29,205.4,205.59,146896.0,206.14,206.29,205.4,205.59,146896.0
2023-01-10 10:10:00,205.7,206.78,205.55,206.7,173905.0,205.7,206.78,205.55,206.7,173905.0
2023-01-10 10:20:00,206.67,207.7,206.23,207.14,200869.0,206.67,207.7,206.23,207.14,200869.0
2023-01-10 10:30:00,207.13,207.15,205.19,205.68,193640.0,207.13,207.15,205.19,205.68,193640.0
2023-01-10 10:40:00,205.69,207.5,205.69,207.34,160436.0,205.69,207.5,205.69,207.34,160436.0
2023-01-10 10:50:00,207.35,209.61,207.16,209.51,381026.0,207.35,209.61,207.16,209.51,381026.0
2023-01-10 11:00:00,209.51,209.53,208.33,208.48,249186.0,209.51,209.53,208.33,208.48,249186.0
2023-01-10 11:10:00,208.51,208.96,207.55,207.84,136618.0,208.51,208.96,207.55,207.84,136618.0
2023-01-10 11:20:00,207.77,208.56,207.53,207.62,156938.0,207.77,208.56,207.53,207.62,156938.0
2023-01-10 11:30:00,207.58,207.95,207.4,207.67,99110.0,207.58,207.95,207.4,207.67,99110.0
2023-01-10 11:40:00,207.65,208.43,207.53,208.37,89126.0,207.65,208.43,207.53,208.37,89126.0
2023-01-10 11:50:00,208.34,208.55,207.67,208.23,85479.0,208.34,208.55,207.67,208.23,85479.0
2023-01-10 12:00:00,208.2,208.79,207.7,208.66,106194.0,208.2,208.79,207.7,208.66,106194.0
2023-01-10 12:10:00,208.62,208.89,207.65,207.73,88068.0,208.62,208.89,207.65,207.73,88068.0
2023-01-10 12:20:00,207.72,208.18,207.63,208.12,59421.0,207.72,208.18,207.63,208.12,59421.0
2023-01-10 12:30:00,208.12,208.5,207.89,208.17,128467.0,208.12,208.5,207.89,208.17,128467.0
2023-01-10 12:40:00,208.14,208.14,207.51,207.73,75877.0,208.14,208.14,207.51,207.73,75877.0
2023-01-10 12:50:00,207.7,207.84,207.06,207.09,92774.0,207.7,207.84,207.06,207.09,92774.0
2023-01-10 13:00:00,207.13,207.38,206.77,207.1,71371.0,207.13,207.38,206.77,207.1,71371.0
2023-01-10 13:10:00,207.04,207.26,206.58,206.7,76866.0,207.04,207.26,206.58,206.7,76866.0
2023-01-10 13:20:00,206.66,206.77,206.29,206.43,108110.0,206.66,206.77,206.29,206.43,108110.0
2023-01-10 13:30:00,206.42,206.63,205.9,205.93,121360.0,206.42,206.63,205.9,205.93,121360.0
2023-01-10 13:40:00,205.95,206.26,205.77,206.02,85653.0,205.95,206.26,205.77,206.02,85653.0
2023-01-10 13:50:00,206.03,206.46,205.84,206.39,81738.0,206.03,206.46,205.84,206.39,81738.0
2023-01-10 14:00:00,206.4,206.9,206.4,206.79,91487.0,206.4,206.9,206.4,206.79,91487.0
2023-01-10 14:10:00,206.8,207.41,206.79,207.22,112306.0,206.8,207.41,206.79,207.22,112306.0
2023-01-10 14:20:00,207.22,207.44,206.89,207.23,83864.0,207.22,207.44,206.89,207.23,83864.0
2023-01-10 14:30:00,207.28,207.61,206.88,206.93,83892.0,207.28,207.61,206.88,206.93,83892.0
2023-01-10 14:40:00,206.91,207.05,206.79,206.98,61701.0,206.91,207.05,206.79,206.98,61701.0
2023-01-10 14:50:00,206.99,207.03,206.58,206.67,50891.0,206.99,207.03,206.58,206.67,50891.0
2023-01-10 15:00:00,206.68,206.93,206.25,206.5,100751.0,206.68,206.93,206.25,206.5,100751.0
2023-01-10 15:10:00,206.52,207.08,206.52,206.68,88209.0,206.52,207.08,206.52,206.68,88209.0
2023-01-10 15:20:00,206.66,206.85,206.47,206.68,90824.0,206.66,206.85,206.47,206.68,90824.0
2023-01-10 15:30:00,206.66,206.71,206.39,206.58,115019.0,206.66,206.71,206.39,206.58,115019.0
2023-01-10 15:40:00,206.58,206.68,206.16,206.56,146322.0,206.58,206.68,206.16,206.56,146322.0
2023-01-10 15:50:00,206.57,207.23,206.57,206.72,372759.0,206.57,207.23,206.57,206.72,372759.0
2023-01-11 09:30:00,209.87,210.47,208.2,208.51,582986.0,209.87,210.47,208.2,208.51,582986.0
2023-01-11 09:40:00,208.51,209.39,207.75,207.95,289994.0,208.51,209.39,207.75,207.95,289994.0
2023-01-11 09:50:00,207.84,209.41,207.47,208.79,276219.0,207.84,209.41,207.47,208.79,276219.0
2023-01-11 10:00:00,208.82,210.3,208.63,209.86,263223.0,208.82,210.3,208.63,209.86,263223.0
2023-01-11 10:10:00,209.85,210.12,208.71,209.28,161471.0,209.85,210.12,208.71,209.28,161471.0
2023-01-11 10:20:00,209.25,209.34,208.82,208.83,153781.0,209.25,209.34,208.82,208.83,153781.0
2023-01-11 10:30:00,208.83,208.83,207.59,207.85,203077.0,208.83,208.83,207.59,207.85,203077.0
2023-01-11 10:40:00,207.86,208.59,207.81,207.89,165868.0,207.86,208.59,207.81,207.89,165868.0
2023-01-11 10:50:00,207.84,207.96,206.91,207.09,138074.0,207.84,207.96,206.91,207.09,138074.0
2023-01-11 11:00:00,207.09,208.0,206.9,207.51,94972.0,207.09,208.0,206.9,207.51,94972.0
2023-01-11 11:10:00,207.51,207.66,207.01,207.21,113396.0,207.51,207.66,207.01,207.21,113396.0
2023-01-11 11:20:00,207.2,207.35,206.69,207.09,130466.0,207.2,207.35,206.69,207.09,130466.0
2023-01-11 11:30:00,207.03,207.85,206.88,207.85,106211.0,207.03,207.85,206.88,207.85,106211.0
2023-01-11 11:40:00,207.86,208.24,207.68,207.73,105112.0,207.86,208.24,207.68,207.73,105112.0
2023-01-11 11:50:00,207.76,207.8,207.44,207.78,58126.0,207.76,207.8,207.44,207.78,58126.0
2023-01-11 12:00:00,207.73,207.82,207.08,207.53,78033.0,207.73,207.82,207.08,207.53,78033.0
2023-01-11 12:10:00,207.52,207.89,207.21,207.22,62239.0,207.52,207.89,207.21,207.22,62239.0
2023-01-11 12:20:00,207.25,207.67,207.14,207.63,72267.0,207.25,207.67,207.14,207.63,72267.0
2023-01-11 12:30:00,207.64,207.81,207.2,207.51,86460.0,207.64,207.81,207.2,207.51,86460.0
2023-01-11 12:40:00,207.5,207.75,207.4,207.69,64034.0,207.5,207.75,207.4,207.69,64034.0
2023-01-11 12:50:00,207.75,207.76,207.3,207.59,54169.0,207.75,207.76,207.3,207.59,54169.0
2023-01-11 13:00:00,207.62,208.6,207.62,208.55,94633.0,207.62,208.6,207.62,208.55,94633.0
2023-01-11 13:10:00,208.56,208.69,208.2,208.44,106150.0,208.56,208.69,208.2,208.44,106150.0
2023-01-11 13:20:00,208.41,208.77,208.38,208.7,63309.0,208.41,208.77,208.38,208.7,63309.0
2023-01-11 13:30:00,208.72,209.17,208.66,208.9,88698.0,208.72,209.17,208.66,208.9,88698.0
2023-01-11 13:40:00,208.9,208.99,208.63,208.87,95377.0,208.9,208.99,208.63,208.87,95377.0
2023-01-11 13:50:00,208.86,208.87,208.17,208.24,56057.0,208.86,208.87,208.17,208.24,56057.0
2023-01-11 14:00:00,208.25,208.42,207.87,207.97,54118.0,208.25,208.42,207.87,207.97,54118.0
2023-01-11 14:10:00,208.0,208.37,207.82,208.29,44451.0,208.0,208.37,207.82,208.29,44451.0
2023-01-11 14:20:00,208.29,208.58,208.18,208.51,37771.0,208.29,208.58,208.18,208.51,37771.0
2023-01-11 14:30:00,208.51,208.52,208.04,208.06,42818.0,208.51,208.52,208.04,208.06,42818.0
2023-01-11 14:40:00,208.04,208.11,207.86,207.99,45165.0,208.04,208.11,207.86,207.99,45165.0
2023-01-11 14:50:00,207.99,208.0,207.46,207.59,44897.0,207.99,208.0,207.46,207.59,44897.0
2023-01-11 15:00:00,207.58,208.15,207.35,207.83,94925.0,207.58,208.15,207.35,207.83,94925.0
2023-01-11 15:10:00,207.78,208.29,207.77,207.97,74033.0,207.78,208.29,207.77,207.97,74033.0
2023-01-11 15:20:00,207.98,208.06,207.66,207.73,74349.0,207.98,208.06,207.66,207.73,74349.0
2023-01-11 15:30:00,207.71,207.71,207.34,207.46,84018.0,207.71,207.71,207.34,207.46,84018.0
2023-01-11 15:40:00,207.44,207.98,207.26,207.96,174184.0,207.44,207.98,207.26,207.96,174184.0
2023-01-11 15:50:00,207.9,208.11,207.73,207.98,284242.0,207.9,208.11,207.73,207.98,284242.0
2023-01-12 09:30:00,209.58,209.9,207.37,208.09,289617.0,209.58,209.9,207.37,208.09,289617.0
2023-01-12 09:40:00,208.1,209.0,207.63,208.1,244384.0,208.1,209.0,207.63,208.1,244384.0
2023-01-12 09:50:00,208.0,212.11,207.8,211.84,563956.0,208.0,212.11,207.8,211.84,563956.0
2023-01-12 10:00:00,211.92,213.38,211.68,213.02,476501.0,211.92,213.38,211.68,213.02,476501.0
2023-01-12 10:10:00,213.06,214.2,213.06,213.62,332303.0,213.06,214.2,213.06,213.62,332303.0
2023-01-12 10:20:00,213.65,213.92,212.9,213.16,207036.0,213.65,213.92,212.9,213.16,207036.0
2023-01-12 10:30:00,213.11,213.44,212.6,212.73,158891.0,213.11,213.44,212.6,212.73,158891.0
2023-01-12 10:40:00,212.75,212.82,211.37,211.48,230226.0,212.75,212.82,211.37,211.48,230226.0
2023-01-12 10:50:00,211.47,212.33,211.24,211.78,166755.0,211.47,212.33,211.24,211.78,166755.0
2023-01-12 11:00:00,211.75,212.04,211.02,211.76,98232.0,211.75,212.04,211.02,211.76,98232.0
2023-01-12 11:10:00,211.71,212.89,211.6,212.62,98980.0,211.71,212.89,211.6,212.62,98980.0
2023-01-12 11:20:00,212.61,212.84,211.87,212.47,83679.0,212.61,212.84,211.87,212.47,83679.0
2023-01-12 11:30:00,212.48,212.55,212.0,212.28,65714.0,212.48,212.55,212.0,212.28,65714.0
2023-01-12 11:40:00,212.27,213.2,212.27,212.73,73059.0,212.27,213.2,212.27,212.73,73059.0
2023-01-12 11:50:00,212.61,213.2,212.6,213.13,62916.0,212.61,213.2,212.6,213.13,62916.0
2023-01-12 12:00:00,213.06,213.93,212.88,213.88,127157.0,213.06,213.93,212.88,213.88,127157.0
2023-01-12 12:10:00,213.85,214.56,213.77,214.48,178344.0,213.85,214.56,213.77,214.48,178344.0
2023-01-12 12:20:00,214.49,214.55,214.1,214.47,114376.0,214.49,214.55,214.1,214.47,114376.0
2023-01-12 12:30:00,214.47,214.92,214.05,214.18,134012.0,214.47,214.92,214.05,214.18,134012.0
2023-01-12 12:40:00,214.18,214.73,213.91,214.54,139842.0,214.18,214.73,213.91,214.54,139842.0
2023-01-12 12:50:00,214.62,214.77,214.43,214.68,71061.0,214.62,214.77,214.43,214.68,71061.0
2023-01-12 13:00:00,214.7,214.81,214.3,214.32,121171.0,214.7,214.81,214.3,214.32,121171.0
2023-01-12 13:10:00,214.35,214.36,214.01,214.19,78152.0,214.35,214.36,214.01,214.19,78152.0
2023-01-12 13:20:00,214.15,214.43,213.42,213.82,125589.0,214.15,214.43,213.42,213.82,125589.0
2023-01-12 13:30:00,213.79,214.31,213.52,214.15,74565.0,213.79,214.31,213.52,214.15,74565.0
2023-01-12 13:40:00,214.09,214.12,213.66,213.7,56826.0,214.09,214.12,213.66,213.7,56826.0
2023-01-12 13:50:00,213.72,214.12,213.61,214.12,102898.0,213.72,214.12,213.61,214.12,102898.0
2023-01-12 14:00:00,214.15,214.55,214.01,214.08,100495.0,214.15,214.55,214.01,214.08,100495.0
2023-01-12 14:10:00,214.08,214.18,213.87,214.14,47475.0,214.08,214.18,213.87,214.14,47475.0
2023-01-12 14:20:00,214.18,214.24,213.74,213.92,44103.0,214.18,214.24,213.74,213.92,44103.0
2023-01-12 14:30:00,213.85,214.05,213.58,214.0,63828.0,213.85,214.05,213.58,214.0,63828.0
2023-01-12 14:40:00,214.0,214.06,213.59,213.63,53401.0,214.0,214.06,213.59,213.63,53401.0
2023-01-12 14:50:00,213.59,213.98,213.37,213.98,93327.0,213.59,213.98,213.37,213.98,93327.0
2023-01-12 15:00:00,213.99,214.12,213.72,213.77,82931.0,213.99,214.12,213.72,213.77,82931.0
2023-01-12 15:10:00,213.8,214.01,213.52,213.81,73302.0,213.8,214.01,213.52,213.81,73302.0
2023-01-12 15:20:00,213.84,214.07,213.76,213.88,73933.0,213.84,214.07,213.76,213.88,73933.0
2023-01-12 15:30:00,213.89,214.46,213.89,214.23,122212.0,213.89,214.46,213.89,214.23,122212.0
2023-01-12 15:40:00,214.22,214.45,213.66,213.94,150697.0,214.22,214.45,213.66,213.94,150697.0
2023-01-12 15:50:00,213.92,214.6,213.88,214.24,373023.0,213.92,214.6,213.88,214.24,373023.0
2023-01-13 09:30:00,212.0,213.92,211.58,212.48,322313.0,212.0,213.92,211.58,212.48,322313.0
2023-01-13 09:40:00,212.36,214.36,212.12,213.88,236719.0,212.36,214.36,212.12,213.88,236719.0
2023-01-13 09:50:00,213.88,214.38,213.41,213.71,166117.0,213.88,214.38,213.41,213.71,166117.0
2023-01-13 10:00:00,213.6,215.78,213.01,215.71,379219.0,213.6,215.78,213.01,215.71,379219.0
2023-01-13 10:10:00,215.72,216.28,215.41,216.01,243585.0,215.72,216.28,215.41,216.01,243585.0
2023-01-13 10:20:00,216.09,216.64,215.97,216.19,220228.0,216.09,216.64,215.97,216.19,220228.0
2023-01-13 10:30:00,216.09,216.1,215.03,215.23,151075.0,216.09,216.1,215.03,215.23,151075.0
2023-01-13 10:40:00,215.34,216.6,215.29,216.08,154702.0,215.34,216.6,215.29,216.08,154702.0
2023-01-13 10:50:00,216.07,216.54,215.84,216.33,105430.0,216.07,216.54,215.84,216.33,105430.0
2023-01-13 11:00:00,216.33,216.46,215.22,215.32,94199.0,216.33,216.46,215.22,215.32,94199.0
2023-01-13 11:10:00,215.31,215.5,214.78,214.84,107990.0,215.31,215.5,214.78,214.84,107990.0
2023-01-13 11:20:00,214.82,215.95,214.82,215.45,114886.0,214.82,215.95,214.82,215.45,114886.0
2023-01-13 11:30:00,215.47,215.7,214.74,215.25,109194.0,215.47,215.7,214.74,215.25,109194.0
2023-01-13 11:40:00,215.29,215.61,215.0,215.07,98100.0,215.29,215.61,215.0,215.07,98100.0
2023-01-13 11:50:00,215.07,215.09,214.41,214.77,51492.0,215.07,215.09,214.41,214.77,51492.0
2023-01-13 12:00:00,214.79,214.8,213.84,214.03,103188.0,214.79,214.8,213.84,214.03,103188.0
2023-01-13 12:10:00,214.05,214.25,213.85,214.14,80956.0,214.05,214.25,213.85,214.14,80956.0
2023-01-13 12:20:00,214.16,214.57,213.74,214.0,64059.0,214.16,214.57,213.74,214.0,64059.0
2023-01-13 12:30:00,214.0,214.19,213.64,213.69,82220.0,214.0,214.19,213.64,213.69,82220.0
2023-01-13 12:40:00,213.67,214.14,213.61,214.03,54381.0,213.67,214.14,213.61,214.03,54381.0
2023-01-13 12:50:00,214.0,214.05,213.65,213.9,62755.0,214.0,214.05,213.65,213.9,62755.0
2023-01-13 13:00:00,213.92,214.1,213.75,213.87,62563.0,213.92,214.1,213.75,213.87,62563.0
2023-01-13 13:10:00,213.86,213.95,213.15,213.15,58587.0,213.86,213.95,213.15,213.15,58587.0
2023-01-13 13:20:00,213.15,213.2,212.8,213.06,80369.0,213.15,213.2,212.8,213.06,80369.0
2023-01-13 13:30:00,213.03,213.56,212.95,213.5,58747.0,213.03,213.56,212.95,213.5,58747.0
2023-01-13 13:40:00,213.5,213.73,213.44,213.62,44835.0,213.5,213.73,213.44,213.62,44835.0
2023-01-13 13:50:00,213.59,213.66,213.39,213.62,49735.0,213.59,213.66,213.39,213.62,49735.0
2023-01-13 14:00:00,213.65,213.73,213.31,213.34,54151.0,213.65,213.73,213.31,213.34,54151.0
2023-01-13 14:10:00,213.35,213.61,213.35,213.43,50323.0,213.35,213.61,213.35,213.43,50323.0
2023-01-13 14:20:00,213.46,213.58,213.15,213.26,39698.0,213.46,213.58,213.15,213.26,39698.0
2023-01-13 14:30:00,213.26,213.37,213.06,213.29,50964.0,213.26,213.37,213.06,213.29,50964.0
2023-01-13 14:40:00,213.28,213.47,213.1,213.33,51846.0,213.28,213.47,213.1,213.33,51846.0
2023-01-13 14:50:00,213.33,213.38,213.04,213.16,41706.0,213.33,213.38,213.04,213.16,41706.0
2023-01-13 15:00:00,213.15,213.74,213.12,213.49,69552.0,213.15,213.74,213.12,213.49,69552.0
2023-01-13 15:10:00,213.48,213.54,213.36,213.51,65103.0,213.48,213.54,213.36,213.51,65103.0
2023-01-13 15:20:00,213.5,214.02,213.47,214.02,91337.0,213.5,214.02,213.47,214.02,91337.0
2023-01-13 15:30:00,214.03,214.26,213.94,214.19,93424.0,214.03,214.26,213.94,214.19,93424.0
2023-01-13 15:40:00,214.21,214.24,213.65,213.93,116057.0,214.21,214.24,213.65,213.93,116057.0
2023-01-13 15:50:00,213.88,214.3,213.67,214.09,225929.0,213.88,214.3,213.67,214.09,225929.0
2023-01-17 09:30:00,212.71,213.34,211.93,212.15,312866.0,212.71,213.34,211.93,212.15,312866.0
2023-01-17 09:40:00,212.17,212.81,211.49,211.91,251470.0,212.17,212.81,211.49,211.91,251470.0
2023-01-17 09:50:00,212.01,212.03,210.8,211.27,191000.0,212.01,212.03,210.8,211.27,191000.0
2023-01-17 10:00:00,211.32,212.11,211.2,211.41,190430.0,211.32,212.11,211.2,211.41,190430.0
2023-01-17 10:10:00,211.45,211.53,210.38,210.45,193838.0,211.45,211.53,210.38,210.45,193838.0
2023-01-17 10:20:00,210.49,210.74,210.03,210.7,156786.0,210.49,210.74,210.03,210.7,156786.0
2023-01-17 10:30:00,210.75,210.77,209.51,210.12,177468.0,210.75,210.77,209.51,210.12,177468.0
2023-01-17 10:40:00,210.12,210.12,209.07,209.54,205686.0,210.12,210.12,209.07,209.54,205686.0
2023-01-17 10:50:00,209.44,210.4,209.43,210.13,153263.0,209.44,210.4,209.43,210.13,153263.0
2023-01-17 11:00:00,210.07,210.75,209.93,209.96,158743.0,210.07,210.75,209.93,209.96,158743.0
2023-01-17 11:10:00,209.96,210.38,209.75,210.23,104288.0,209.96,210.38,209.75,210.23,104288.0
2023-01-17 11:20:00,210.23,210.68,209.94,210.46,133300.0,210.23,210.68,209.94,210.46,133300.0
2023-01-17 11:30:00,210.49,210.51,209.78,210.44,85148.0,210.49,210.51,209.78,210.44,85148.0
2023-01-17 11:40:00,210.46,210.71,210.33,210.41,68962.0,210.46,210.71,210.33,210.41,68962.0
2023-01-17 11:50:00,210.45,211.16,210.43,210.93,75055.0,210.45,211.16,210.43,210.93,75055.0
2023-01-17 12:00:00,210.95,211.5,210.92,211.16,87834.0,210.95,211.5,210.92,211.16,87834.0
2023-01-17 12:10:00,211.16,211.3,210.93,210.95,60490.0,211.16,211.3,210.93,210.95,60490.0
2023-01-17 12:20:00,210.93,211.18,210.83,211.0,71737.0,210.93,211.18,210.83,211.0,71737.0
2023-01-17 12:30:00,211.04,211.35,210.95,211.19,43934.0,211.04,211.35,210.95,211.19,43934.0
2023-01-17 12:40:00,211.14,211.83,211.09,211.66,64110.0,211.14,211.83,211.09,211.66,64110.0
2023-01-17 12:50:00,211.59,211.78,211.45,211.63,39589.0,211.59,211.78,211.45,211.63,39589.0
2023-01-17 13:00:00,211.63,211.89,211.6,211.68,71475.0,211.63,211.89,211.6,211.68,71475.0
2023-01-17 13:10:00,211.71,211.98,211.52,211.92,45032.0,211.71,211.98,211.52,211.92,45032.0
2023-01-17 13:20:00,211.95,212.15,211.73,212.07,72550.0,211.95,212.15,211.73,212.07,72550.0
2023-01-17 13:30:00,212.09,212.31,212.0,212.28,68980.0,212.09,212.31,212.0,212.28,68980.0
2023-01-17 13:40:00,212.29,212.57,212.25,212.43,123223.0,212.29,212.57,212.25,212.43,123223.0
2023-01-17 13:50:00,212.43,212.47,212.08,212.28,59850.0,212.43,212.47,212.08,212.28,59850.0
2023-01-17 14:00:00,212.25,212.75,212.23,212.6,72096.0,212.25,212.75,212.23,212.6,72096.0
2023-01-17 14:10:00,212.61,212.64,211.7,211.87,69658.0,212.61,212.64,211.7,211.87,69658.0
2023-01-17 14:20:00,211.86,212.08,211.58,211.93,56399.0,211.86,212.08,211.58,211.93,56399.0
2023-01-17 14:30:00,211.93,212.27,211.83,212.19,59494.0,211.93,212.27,211.83,212.19,59494.0
2023-01-17 14:40:00,212.14,212.27,211.95,212.0,48604.0,212.14,212.27,211.95,212.0,48604.0
2023-01-17 14:50:00,212.04,212.44,211.88,212.09,45387.0,212.04,212.44,211.88,212.09,45387.0
2023-01-17 15:00:00,212.11,212.6,212.06,212.35,61684.0,212.11,212.6,212.06,212.35,61684.0
2023-01-17 15:10:00,212.38,212.39,212.01,212.07,36303.0,212.38,212.39,212.01,212.07,36303.0
2023-01-17 15:20:00,212.0,212.29,211.89,212.04,60356.0,212.0,212.29,211.89,212.04,60356.0
2023-01-17 15:30:00,212.0,212.25,211.75,211.75,101473.0,212.0,212.25,211.75,211.75,101473.0
2023-01-17 15:40:00,211.77,211.85,211.35,211.53,86973.0,211.77,211.85,211.35,211.53,86973.0
2023-01-17 15:50:00,211.49,211.7,211.32,211.49,187818.0,211.49,211.7,211.32,211.49,187818.0
2023-01-18 09:30:00,212.74,212.98,211.09,211.6,215785.0,212.74,212.98,211.09,211.6,215785.0
2023-01-18 09:40:00,211.62,212.6,211.07,211.67,206723.0,211.62,212.6,211.07,211.67,206723.0
2023-01-18 09:50:00,211.79,212.2,211.37,212.18,115942.0,211.79,212.2,211.37,212.18,115942.0
2023-01-18 10:00:00,212.15,212.37,211.47,211.47,86906.0,212.15,212.37,211.47,211.47,86906.0
2023-01-18 10:10:00,211.44,212.69,211.08,211.72,182746.0,211.44,212.69,211.08,211.72,182746.0
2023-01-18 10:20:00,211.8,213.28,211.44,213.28,168140.0,211.8,213.28,211.44,213.28,168140.0
2023-01-18 10:30:00,213.26,213.43,212.33,212.62,153930.0,213.26,213.43,212.33,212.62,153930.0
2023-01-18 10:40:00,212.64,213.1,212.39,212.91,139418.0,212.64,213.1,212.39,212.91,139418.0
2023-01-18 10:50:00,212.9,212.93,210.88,211.68,115653.0,212.9,212.93,210.88,211.68,115653.0
2023-01-18 11:00:00,211.68,211.87,210.25,210.57,95272.0,211.68,211.87,210.25,210.57,95272.0
2023-01-18 11:10:00,210.49,210.63,209.73,210.02,118359.0,210.49,210.63,209.73,210.02,118359.0
2023-01-18 11:20:00,209.98,210.5,209.64,210.29,121425.0,209.98,210.5,209.64,210.29,121425.0
2023-01-18 11:30:00,210.28,210.37,209.43,209.49,73931.0,210.28,210.37,209.43,209.49,73931.0
2023-01-18 11:40:00,209.55,209.8,209.22,209.78,90108.0,209.55,209.8,209.22,209.78,90108.0
2023-01-18 11:50:00,209.76,210.0,209.2,209.87,82927.0,209.76,210.0,209.2,209.87,82927.0
2023-01-18 12:00:00,209.86,210.25,209.74,210.09,60658.0,209.86,210.25,209.74,210.09,60658.0
2023-01-18 12:10:00,210.03,210.84,210.02,210.62,76770.0,210.03,210.84,210.02,210.62,76770.0
2023-01-18 12:20:00,210.62,210.67,209.8,209.92,71003.0,210.62,210.67,209.8,209.92,71003.0
2023-01-18 12:30:00,209.9,210.29,209.57,209.99,46912.0,209.9,210.29,209.57,209.99,46912.0
2023-01-18 12:40:00,209.86,210.43,209.81,210.38,45752.0,209.86,210.43,209.81,210.38,45752.0
2023-01-18 12:50:00,210.38,210.55,210.0,210.5,77679.0,210.38,210.55,210.0,210.5,77679.0
2023-01-18 13:00:00,210.49,210.83,210.19,210.22,76334.0,210.49,210.83,210.19,210.22,76334.0
2023-01-18 13:10:00,210.18,210.85,210.17,210.69,107226.0,210.18,210.85,210.17,210.69,107226.0
2023-01-18 13:20:00,210.69,211.46,210.57,211.33,89010.0,210.69,211.46,210.57,211.33,89010.0
2023-01-18 13:30:00,211.35,211.57,211.14,211.45,83245.0,211.35,211.57,211.14,211.45,83245.0
2023-01-18 13:40:00,211.55,211.82,211.3,211.54,52958.0,211.55,211.82,211.3,211.54,52958.0
2023-01-18 13:50:00,211.54,211.86,211.3,211.39,24915.0,211.54,211.86,211.3,211.39,24915.0
2023-01-18 14:00:00,211.43,211.47,210.9,210.9,35769.0,211.43,211.47,210.9,210.9,35769.0
2023-01-18 14:10:00,210.97,211.13,210.4,210.44,36047.0,210.97,211.13,210.4,210.44,36047.0
2023-01-18 14:20:00,210.45,210.67,210.35,210.65,28797.0,210.45,210.67,210.35,210.65,28797.0
2023-01-18 14:30:00,210.7,211.01,210.68,210.71,32556.0,210.7,211.01,210.68,210.71,32556.0
2023-01-18 14:40:00,210.68,211.18,210.68,211.1,31999.0,210.68,211.18,210.68,211.1,31999.0
2023-01-18 14:50:00,211.1,211.21,210.79,210.94,41169.0,211.1,211.21,210.79,210.94,41169.0
2023-01-18 15:00:00,210.85,211.06,210.45,211.01,46326.0,210.85,211.06,210.45,211.01,46326.0
2023-01-18 15:10:00,211.0,211.33,210.6,210.77,74233.0,211.0,211.33,210.6,210.77,74233.0
2023-01-18 15:20:00,210.74,211.22,210.66,210.68,51429.0,210.74,211.22,210.66,210.68,51429.0
2023-01-18 15:30:00,210.65,210.9,210.18,210.27,72188.0,210.65,210.9,210.18,210.27,72188.0
2023-01-18 15:40:00,210.22,210.24,209.69,209.7,121848.0,210.22,210.24,209.69,209.7,121848.0
2023-01-18 15:50:00,209.63,209.75,209.23,209.39,244585.0,209.63,209.75,209.23,209.39,244585.0
2023-01-19 09:30:00,206.77,207.66,205.39,206.29,431896.0,206.77,207.66,205.39,206.29,431896.0
2023-01-19 09:40:00,206.29,207.54,204.84,204.94,285982.0,206.29,207.54,204.84,204.94,285982.0
2023-01-19 09:50:00,204.95,206.34,204.82,205.95,159748.0,204.95,206.34,204.82,205.95,159748.0
2023-01-19 10:00:00,205.99,207.24,205.65,206.89,187950.0,205.99,207.24,205.65,206.89,187950.0
2023-01-19 10:10:00,206.91,207.24,206.33,207.09,130903.0,206.91,207.24,206.33,207.09,130903.0
2023-01-19 10:20:00,207.02,207.02,206.07,206.07,108416.0,207.02,207.02,206.07,206.07,108416.0
2023-01-19 10:30:00,206.12,206.81,205.95,206.7,72626.0,206.12,206.81,205.95,206.7,72626.0
2023-01-19 10:40:00,206.76,207.09,206.32,206.7,88497.0,206.76,207.09,206.32,206.7,88497.0
2023-01-19 10:50:00,206.67,206.99,206.3,206.79,97452.0,206.67,206.99,206.3,206.79,97452.0
2023-01-19 11:00:00,206.83,207.09,206.57,206.82,56653.0,206.83,207.09,206.57,206.82,56653.0
2023-01-19 11:10:00,206.8,206.94,205.77,206.01,72374.0,206.8,206.94,205.77,206.01,72374.0
2023-01-19 11:20:00,206.0,207.0,205.93,206.39,58357.0,206.0,207.0,205.93,206.39,58357.0
2023-01-19 11:30:00,206.41,206.99,206.31,206.65,52284.0,206.41,206.99,206.31,206.65,52284.0
2023-01-19 11:40:00,206.61,206.79,206.19,206.67,49282.0,206.61,206.79,206.19,206.67,49282.0
2023-01-19 11:50:00,206.63,207.32,206.63,206.92,81970.0,206.63,207.32,206.63,206.92,81970.0
2023-01-19 12:00:00,206.9,207.5,206.77,207.45,84375.0,206.9,207.5,206.77,207.45,84375.0
2023-01-19 12:10:00,207.44,208.49,207.4,208.32,124065.0,207.44,208.49,207.4,208.32,124065.0
2023-01-19 12:20:00,208.3,208.34,207.61,207.74,59784.0,208.3,208.34,207.61,207.74,59784.0
2023-01-19 12:30:00,207.75,208.25,207.52,208.04,64681.0,207.75,208.25,207.52,208.04,64681.0
2023-01-19 12:40:00,208.1,208.34,207.74,208.28,77837.0,208.1,208.34,207.74,208.28,77837.0
2023-01-19 12:50:00,208.29,208.55,208.06,208.55,90134.0,208.29,208.55,208.06,208.55,90134.0
2023-01-19 13:00:00,208.59,209.05,208.55,208.87,75834.0,208.59,209.05,208.55,208.87,75834.0
2023-01-19 13:10:00,208.87,209.11,208.4,209.1,88446.0,208.87,209.11,208.4,209.1,88446.0
2023-01-19 13:20:00,209.06,209.47,208.69,208.98,100825.0,209.06,209.47,208.69,208.98,100825.0
2023-01-19 13:30:00,208.98,209.58,208.97,209.55,108646.0,208.98,209.58,208.97,209.55,108646.0
2023-01-19 13:40:00,209.53,209.67,208.53,208.55,81325.0,209.53,209.67,208.53,208.55,81325.0
2023-01-19 13:50:00,208.51,208.89,208.31,208.86,44369.0,208.51,208.89,208.31,208.86,44369.0
2023-01-19 14:00:00,208.86,208.94,208.17,208.4,41092.0,208.86,208.94,208.17,208.4,41092.0
2023-01-19 14:10:00,208.4,208.82,207.81,208.13,120300.0,208.4,208.82,207.81,208.13,120300.0
2023-01-19 14:20:00,208.13,209.11,208.1,208.92,69650.0,208.13,209.11,208.1,208.92,69650.0
2023-01-19 14:30:00,208.94,209.2,208.72,209.04,35864.0,208.94,209.2,208.72,209.04,35864.0
2023-01-19 14:40:00,209.04,209.33,208.73,208.76,51367.0,209.04,209.33,208.73,208.76,51367.0
2023-01-19 14:50:00,208.76,209.09,208.69,208.77,34988.0,208.76,209.09,208.69,208.77,34988.0
2023-01-19 15:00:00,208.78,209.03,208.43,208.44,30174.0,208.78,209.03,208.43,208.44,30174.0
2023-01-19 15:10:00,208.47,208.67,208.28,208.43,34005.0,208.47,208.67,208.28,208.43,34005.0
2023-01-19 15:20:00,208.41,208.48,208.15,208.25,35374.0,208.41,208.48,208.15,208.25,35374.0
2023-01-19 15:30:00,208.27,208.27,207.87,208.13,53161.0,208.27,208.27,207.87,208.13,53161.0
2023-01-19 15:40:00,208.13,208.15,207.64,207.87,97248.0,208.13,208.15,207.64,207.87,97248.0
2023-01-19 15:50:00,207.86,207.88,206.96,207.1,237187.0,207.86,207.88,206.96,207.1,237187.0
2023-01-20 09:30:00,207.47,207.99,204.78,207.08,495492.0,207.47,207.99,204.78,207.08,495492.0
2023-01-20 09:40:00,207.03,207.2,205.61,205.61,142869.0,207.03,207.2,205.61,205.61,142869.0
2023-01-20 09:50:00,205.64,206.53,205.4,206.51,211980.0,205.64,206.53,205.4,206.51,211980.0
2023-01-20 10:00:00,206.35,206.97,206.2,206.34,149102.0,206.35,206.97,206.2,206.34,149102.0
2023-01-20 10:10:00,206.28,206.33,205.33,205.73,126663.0,206.28,206.33,205.33,205.73,126663.0
2023-01-20 10:20:00,205.75,206.01,205.57,206.0,101186.0,205.75,206.01,205.57,206.0,101186.0
2023-01-20 10:30:00,206.0,206.32,205.1,205.4,207636.0,206.0,206.32,205.1,205.4,207636.0
2023-01-20 10:40:00,205.42,205.88,205.31,205.35,98728.0,205.42,205.88,205.31,205.35,98728.0
2023-01-20 10:50:00,205.36,205.7,204.98,205.64,181984.0,205.36,205.7,204.98,205.64,181984.0
2023-01-20 11:00:00,205.67,206.15,205.64,206.1,133829.0,205.67,206.15,205.64,206.1,133829.0
2023-01-20 11:10:00,206.1,206.79,206.04,206.27,88733.0,206.1,206.79,206.04,206.27,88733.0
2023-01-20 11:20:00,206.3,206.47,206.05,206.2,44220.0,206.3,206.47,206.05,206.2,44220.0
2023-01-20 11:30:00,206.21,206.34,205.92,206.13,72626.0,206.21,206.34,205.92,206.13,72626.0
2023-01-20 11:40:00,206.14,206.65,206.05,206.53,68207.0,206.14,206.65,206.05,206.53,68207.0
2023-01-20 11:50:00,206.54,206.54,206.13,206.33,79565.0,206.54,206.54,206.13,206.33,79565.0
2023-01-20 12:00:00,206.28,206.36,205.97,205.97,52574.0,206.28,206.36,205.97,205.97,52574.0
2023-01-20 12:10:00,205.92,206.25,205.9,206.09,43163.0,205.92,206.25,205.9,206.09,43163.0
2023-01-20 12:20:00,206.06,206.18,205.86,206.17,37971.0,206.06,206.18,205.86,206.17,37971.0
2023-01-20 12:30:00,206.14,206.2,205.71,206.11,50593.0,206.14,206.2,205.71,206.11,50593.0
2023-01-20 12:40:00,206.04,206.4,206.04,206.31,31140.0,206.04,206.4,206.04,206.31,31140.0
2023-01-20 12:50:00,206.28,206.56,206.28,206.41,30734.0,206.28,206.56,206.28,206.41,30734.0
2023-01-20 13:00:00,206.47,206.63,206.36,206.42,46168.0,206.47,206.63,206.36,206.42,46168.0
2023-01-20 13:10:00,206.38,206.65,206.04,206.1,40865.0,206.38,206.65,206.04,206.1,40865.0
2023-01-20 13:20:00,206.06,206.46,206.03,206.38,30363.0,206.06,206.46,206.03,206.38,30363.0
2023-01-20 13:30:00,206.39,206.77,206.39,206.65,42281.0,206.39,206.77,206.39,206.65,42281.0
2023-01-20 13:40:00,206.69,206.71,206.35,206.61,31117.0,206.69,206.71,206.35,206.61,31117.0
2023-01-20 13:50:00,206.64,206.66,206.35,206.45,48487.0,206.64,206.66,206.35,206.45,48487.0
2023-01-20 14:00:00,206.46,207.0,206.38,207.0,48719.0,206.46,207.0,206.38,207.0,48719.0
2023-01-20 14:10:00,206.97,207.0,206.81,206.91,37756.0,206.97,207.0,206.81,206.91,37756.0
2023-01-20 14:20:00,206.91,207.02,206.66,206.74,55702.0,206.91,207.02,206.66,206.74,55702.0
2023-01-20 14:30:00,206.74,206.97,206.73,206.88,30431.0,206.74,206.97,206.73,206.88,30431.0
2023-01-20 14:40:00,206.91,206.99,206.51,206.63,32453.0,206.91,206.99,206.51,206.63,32453.0
2023-01-20 14:50:00,206.65,206.65,206.36,206.63,34384.0,206.65,206.65,206.36,206.63,34384.0
2023-01-20 15:00:00,206.59,206.89,206.57,206.71,35976.0,206.59,206.89,206.57,206.71,35976.0
2023-01-20 15:10:00,206.67,206.73,206.4,206.55,61177.0,206.67,206.73,206.4,206.55,61177.0
2023-01-20 15:20:00,206.58,206.59,206.24,206.49,55132.0,206.58,206.59,206.24,206.49,55132.0
2023-01-20 15:30:00,206.5,206.6,206.25,206.41,95694.0,206.5,206.6,206.25,206.41,95694.0
2023-01-20 15:40:00,206.37,206.8,206.34,206.66,111254.0,206.37,206.8,206.34,206.66,111254.0
2023-01-20 15:50:00,206.71,207.11,206.51,206.78,351778.0,206.71,207.11,206.51,206.78,351778.0
2023-01-23 09:30:00,208.36,208.5,207.5,207.78,256651.0,208.36,208.5,207.5,207.78,256651.0
2023-01-23 09:40:00,207.84,208.56,207.65,208.26,128755.0,207.84,208.56,207.65,208.26,128755.0
2023-01-23 09:50:00,208.26,208.68,208.04,208.23,119044.0,208.26,208.68,208.04,208.23,119044.0
2023-01-23 10:00:00,208.28,208.3,207.14,207.45,115203.0,208.28,208.3,207.14,207.45,115203.0
2023-01-23 10:10:00,207.43,208.24,207.3,207.72,118789.0,207.43,208.24,207.3,207.72,118789.0
2023-01-23 10:20:00,207.81,207.82,207.29,207.61,116092.0,207.81,207.82,207.29,207.61,116092.0
2023-01-23 10:30:00,207.61,208.16,207.56,207.9,114843.0,207.61,208.16,207.56,207.9,114843.0
2023-01-23 10:40:00,207.95,208.39,207.88,208.08,192113.0,207.95,208.39,207.88,208.08,192113.0
2023-01-23 10:50:00,208.08,208.21,207.56,207.71,122058.0,208.08,208.21,207.56,207.71,122058.0
2023-01-23 11:00:00,207.72,209.27,206.99,209.09,156783.0,207.72,209.27,206.99,209.09,156783.0
2023-01-23 11:10:00,209.05,209.28,208.57,208.66,103626.0,209.05,209.28,208.57,208.66,103626.0
2023-01-23 11:20:00,208.7,208.79,208.01,208.38,233684.0,208.7,208.79,208.01,208.38,233684.0
2023-01-23 11:30:00,208.39,208.9,208.19,208.74,106102.0,208.39,208.9,208.19,208.74,106102.0
2023-01-23 11:40:00,208.69,209.42,208.43,209.4,118598.0,208.69,209.42,208.43,209.4,118598.0
2023-01-23 11:50:00,209.46,209.98,209.29,209.75,127009.0,209.46,209.98,209.29,209.75,127009.0
2023-01-23 12:00:00,209.79,209.89,209.04,209.05,54509.0,209.79,209.89,209.04,209.05,54509.0
2023-01-23 12:10:00,209.03,209.34,209.0,209.19,29679.0,209.03,209.34,209.0,209.19,29679.0
2023-01-23 12:20:00,209.24,209.24,208.95,209.12,29817.0,209.24,209.24,208.95,209.12,29817.0
2023-01-23 12:30:00,209.1,209.65,209.06,209.53,71182.0,209.1,209.65,209.06,209.53,71182.0
2023-01-23 12:40:00,209.59,209.65,209.2,209.32,33975.0,209.59,209.65,209.2,209.32,33975.0
2023-01-23 12:50:00,209.3,209.55,209.09,209.46,45045.0,209.3,209.55,209.09,209.46,45045.0
2023-01-23 13:00:00,209.48,209.75,209.3,209.39,45532.0,209.48,209.75,209.3,209.39,45532.0
2023-01-23 13:10:00,209.4,209.74,209.36,209.52,40513.0,209.4,209.74,209.36,209.52,40513.0
2023-01-23 13:20:00,209.51,210.35,209.51,210.22,108760.0,209.51,210.35,209.51,210.22,108760.0
2023-01-23 13:30:00,210.22,210.74,210.07,210.73,95490.0,210.22,210.74,210.07,210.73,95490.0
2023-01-23 13:40:00,210.66,211.09,210.64,210.97,81463.0,210.66,211.09,210.64,210.97,81463.0
2023-01-23 13:50:00,211.0,211.07,210.41,210.58,66141.0,211.0,211.07,210.41,210.58,66141.0
2023-01-23 14:00:00,210.54,210.54,209.72,209.8,93873.0,210.54,210.54,209.72,209.8,93873.0
2023-01-23 14:10:00,209.74,210.32,209.66,210.2,61565.0,209.74,210.32,209.66,210.2,61565.0
2023-01-23 14:20:00,210.2,210.35,209.7,209.73,62074.0,210.2,210.35,209.7,209.73,62074.0
2023-01-23 14:30:00,209.73,210.0,209.46,209.53,84335.0,209.73,210.0,209.46,209.53,84335.0
2023-01-23 14:40:00,209.52,209.68,208.99,209.21,59735.0,209.52,209.68,208.99,209.21,59735.0
2023-01-23 14:50:00,209.21,209.57,208.92,209.4,46672.0,209.21,209.57,208.92,209.4,46672.0
2023-01-23 15:00:00,209.39,209.55,209.17,209.27,39300.0,209.39,209.55,209.17,209.27,39300.0
2023-01-23 15:10:00,209.27,209.68,209.21,209.49,36519.0,209.27,209.68,209.21,209.49,36519.0
2023-01-23 15:20:00,209.5,209.68,209.07,209.37,60522.0,209.5,209.68,209.07,209.37,60522.0
2023-01-23 15:30:00,209.37,209.63,209.23,209.63,66718.0,209.37,209.63,209.23,209.63,66718.0
2023-01-23 15:40:00,209.6,209.9,209.36,209.75,96195.0,209.6,209.9,209.36,209.75,96195.0
2023-01-23 15:50:00,209.79,210.06,209.77,209.98,245774.0,209.79,210.06,209.77,209.98,245774.0
2023-01-24 09:30:00,205.0,211.0,205.0,208.0,197591.0,205.0,211.0,205.0,208.0,197591.0
2023-01-24 09:40:00,207.95,209.8,207.95,209.71,145476.0,207.95,209.8,207.95,209.71,145476.0
2023-01-24 09:50:00,209.74,209.9,208.47,208.65,91127.0,209.74,209.9,208.47,208.65,91127.0
2023-01-24 10:00:00,208.64,209.08,208.11,208.82,93375.0,208.64,209.08,208.11,208.82,93375.0
2023-01-24 10:10:00,208.81,209.65,208.5,209.04,127777.0,208.81,209.65,208.5,209.04,127777.0
2023-01-24 10:20:00,209.03,209.7,208.91,209.47,75570.0,209.03,209.7,208.91,209.47,75570.0
2023-01-24 10:30:00,209.51,209.79,209.01,209.67,54492.0,209.51,209.79,209.01,209.67,54492.0
2023-01-24 10:40:00,209.71,210.51,209.51,210.18,87285.0,209.71,210.51,209.51,210.18,87285.0
2023-01-24 10:50:00,210.14,210.58,209.75,210.22,80829.0,210.14,210.58,209.75,210.22,80829.0
2023-01-24 11:00:00,210.27,210.65,210.11,210.39,43792.0,210.27,210.65,210.11,210.39,43792.0
2023-01-24 11:10:00,210.45,210.59,210.01,210.15,44664.0,210.45,210.59,210.01,210.15,44664.0
2023-01-24 11:20:00,210.15,210.75,210.09,210.73,54769.0,210.15,210.75,210.09,210.73,54769.0
2023-01-24 11:30:00,210.7,211.28,210.44,211.24,98720.0,210.7,211.28,210.44,211.24,98720.0
2023-01-24 11:40:00,211.22,211.43,210.92,211.23,83372.0,211.22,211.43,210.92,211.23,83372.0
2023-01-24 11:50:00,211.28,211.34,210.91,211.07,65434.0,211.28,211.34,210.91,211.07,65434.0
2023-01-24 12:00:00,211.08,211.13,210.54,211.0,48850.0,211.08,211.13,210.54,211.0,48850.0
2023-01-24 12:10:00,211.01,211.09,210.75,210.89,45063.0,211.01,211.09,210.75,210.89,45063.0
2023-01-24 12:20:00,210.88,210.93,210.63,210.81,32196.0,210.88,210.93,210.63,210.81,32196.0
2023-01-24 12:30:00,210.75,210.85,210.29,210.37,25812.0,210.75,210.85,210.29,210.37,25812.0
2023-01-24 12:40:00,210.34,210.76,210.28,210.76,84152.0,210.34,210.76,210.28,210.76,84152.0
2023-01-24 12:50:00,210.79,210.83,210.43,210.73,34620.0,210.79,210.83,210.43,210.73,34620.0
2023-01-24 13:00:00,210.68,211.0,210.59,210.8,42576.0,210.68,211.0,210.59,210.8,42576.0
2023-01-24 13:10:00,210.85,210.97,210.6,210.77,43521.0,210.85,210.97,210.6,210.77,43521.0
2023-01-24 13:20:00,210.77,210.86,210.36,210.52,49402.0,210.77,210.86,210.36,210.52,49402.0
2023-01-24 13:30:00,210.54,210.72,210.35,210.63,39302.0,210.54,210.72,210.35,210.63,39302.0
2023-01-24 13:40:00,210.57,211.0,210.56,210.96,62581.0,210.57,211.0,210.56,210.96,62581.0
2023-01-24 13:50:00,210.93,211.18,210.91,211.08,47410.0,210.93,211.18,210.91,211.08,47410.0
2023-01-24 14:00:00,211.09,211.2,210.72,210.95,56372.0,211.09,211.2,210.72,210.95,56372.0
2023-01-24 14:10:00,210.95,210.98,210.5,210.7,70648.0,210.95,210.98,210.5,210.7,70648.0
2023-01-24 14:20:00,210.68,210.85,210.54,210.79,46189.0,210.68,210.85,210.54,210.79,46189.0
2023-01-24 14:30:00,210.81,211.03,210.68,210.99,40825.0,210.81,211.03,210.68,210.99,40825.0
2023-01-24 14:40:00,210.98,211.04,210.89,210.91,47023.0,210.98,211.04,210.89,210.91,47023.0
2023-01-24 14:50:00,210.87,211.26,210.84,211.15,79994.0,210.87,211.26,210.84,211.15,79994.0
2023-01-24 15:00:00,211.15,211.34,210.95,210.96,63566.0,211.15,211.34,210.95,210.96,63566.0
2023-01-24 15:10:00,210.94,211.22,210.86,211.17,109430.0,210.94,211.22,210.86,211.17,109430.0
2023-01-24 15:20:00,211.17,211.32,211.04,211.19,85319.0,211.17,211.32,211.04,211.19,85319.0
2023-01-24 15:30:00,211.19,211.31,210.87,211.06,104230.0,211.19,211.31,210.87,211.06,104230.0
2023-01-24 15:40:00,211.05,211.48,210.69,211.44,166859.0,211.05,211.48,210.69,211.44,166859.0
2023-01-24 15:50:00,211.45,212.15,211.38,211.94,350786.0,211.45,212.15,211.38,211.94,350786.0
2023-01-25 09:30:00,205.8,210.37,204.5,209.02,1147897.0,205.8,210.37,204.5,209.02,1147897.0
2023-01-25 09:40:00,209.08,211.79,208.72,209.87,781302.0,209.08,211.79,208.72,209.87,781302.0
2023-01-25 09:50:00,209.93,210.9,209.22,209.81,522914.0,209.93,210.9,209.22,209.81,522914.0
2023-01-25 10:00:00,209.69,210.26,208.31,208.76,342176.0,209.69,210.26,208.31,208.76,342176.0
2023-01-25 10:10:00,208.81,209.65,208.37,208.55,210803.0,208.81,209.65,208.37,208.55,210803.0
2023-01-25 10:20:00,208.55,208.55,206.81,207.24,351418.0,208.55,208.55,206.81,207.24,351418.0
2023-01-25 10:30:00,207.25,207.57,205.76,205.81,325165.0,207.25,207.57,205.76,205.81,325165.0
2023-01-25 10:40:00,205.78,206.67,205.25,205.26,414445.0,205.78,206.67,205.25,205.26,414445.0
2023-01-25 10:50:00,205.26,205.39,203.11,204.43,800073.0,205.26,205.39,203.11,204.43,800073.0
2023-01-25 11:00:00,204.53,206.47,203.86,206.2,510224.0,204.53,206.47,203.86,206.2,510224.0
2023-01-25 11:10:00,206.08,206.57,205.32,206.37,303922.0,206.08,206.57,205.32,206.37,303922.0
2023-01-25 11:20:00,206.37,207.19,206.02,207.09,320225.0,206.37,207.19,206.02,207.09,320225.0
2023-01-25 11:30:00,207.1,207.14,206.08,206.87,238552.0,207.1,207.14,206.08,206.87,238552.0
2023-01-25 11:40:00,206.87,207.2,206.61,206.99,168162.0,206.87,207.2,206.61,206.99,168162.0
2023-01-25 11:50:00,207.02,209.0,206.77,208.96,403313.0,207.02,209.0,206.77,208.96,403313.0
2023-01-25 12:00:00,208.96,210.06,208.89,210.03,374838.0,208.96,210.06,208.89,210.03,374838.0
2023-01-25 12:10:00,210.0,210.31,209.21,209.64,171481.0,210.0,210.31,209.21,209.64,171481.0
2023-01-25 12:20:00,209.65,209.76,209.3,209.64,137425.0,209.65,209.76,209.3,209.64,137425.0
2023-01-25 12:30:00,209.7,211.74,209.53,211.21,313747.0,209.7,211.74,209.53,211.21,313747.0
2023-01-25 12:40:00,211.24,211.74,210.91,211.19,204362.0,211.24,211.74,210.91,211.19,204362.0
2023-01-25 12:50:00,211.27,211.6,210.52,210.65,306244.0,211.27,211.6,210.52,210.65,306244.0
2023-01-25 13:00:00,210.67,211.09,210.32,210.58,117326.0,210.67,211.09,210.32,210.58,117326.0
2023-01-25 13:10:00,210.58,211.47,210.53,211.37,107335.0,210.58,211.47,210.53,211.37,107335.0
2023-01-25 13:20:00,211.35,212.69,211.32,212.19,370475.0,211.35,212.69,211.32,212.19,370475.0
2023-01-25 13:30:00,212.26,212.55,212.07,212.25,142460.0,212.26,212.55,212.07,212.25,142460.0
2023-01-25 13:40:00,212.24,213.24,211.84,213.2,272118.0,212.24,213.24,211.84,213.2,272118.0
2023-01-25 13:50:00,213.16,213.24,212.72,212.88,181951.0,213.16,213.24,212.72,212.88,181951.0
2023-01-25 14:00:00,212.88,213.89,212.55,213.78,299826.0,212.88,213.89,212.55,213.78,299826.0
2023-01-25 14:10:00,213.78,214.68,213.51,214.61,319781.0,213.78,214.68,213.51,214.61,319781.0
2023-01-25 14:20:00,214.59,214.75,213.7,213.83,181377.0,214.59,214.75,213.7,213.83,181377.0
2023-01-25 14:30:00,213.77,213.81,213.31,213.5,150785.0,213.77,213.81,213.31,213.5,150785.0
2023-01-25 14:40:00,213.46,213.79,213.21,213.67,104930.0,213.46,213.79,213.21,213.67,104930.0
2023-01-25 14:50:00,213.67,213.83,213.14,213.61,89711.0,213.67,213.83,213.14,213.61,89711.0
2023-01-25 15:00:00,213.64,213.75,213.15,213.39,119171.0,213.64,213.75,213.15,213.39,119171.0
2023-01-25 15:10:00,213.43,213.9,213.04,213.13,137036.0,213.43,213.9,213.04,213.13,137036.0
2023-01-25 15:20:00,213.12,213.25,212.65,213.22,136596.0,213.12,213.25,212.65,213.22,136596.0
2023-01-25 15:30:00,213.23,213.36,212.62,212.95,110139.0,213.23,213.36,212.62,212.95,110139.0
2023-01-25 15:40:00,212.93,212.97,212.26,212.38,188651.0,212.93,212.97,212.26,212.38,188651.0
2023-01-25 15:50:00,212.32,212.82,212.17,212.68,318285.0,212.32,212.82,212.17,212.68,318285.0
2023-01-26 09:30:00,213.48,213.55,210.82,211.61,350280.0,213.48,213.55,210.82,211.61,350280.0
2023-01-26 09:40:00,211.7,212.17,208.12,208.22,398362.0,211.7,212.17,208.12,208.22,398362.0
2023-01-26 09:50:00,208.23,208.86,207.58,207.65,344506.0,208.23,208.86,207.58,207.65,344506.0
2023-01-26 10:00:00,207.64,209.35,207.2,208.27,288537.0,207.64,209.35,207.2,208.27,288537.0
2023-01-26 10:10:00,208.27,210.53,208.17,209.83,256158.0,208.27,210.53,208.17,209.83,256158.0
2023-01-26 10:20:00,209.82,211.78,209.58,211.68,185701.0,209.82,211.78,209.58,211.68,185701.0
2023-01-26 10:30:00,211.7,211.92,210.94,210.97,153922.0,211.7,211.92,210.94,210.97,153922.0
2023-01-26 10:40:00,211.04,212.58,211.04,212.39,195088.0,211.04,212.58,211.04,212.39,195088.0
2023-01-26 10:50:00,212.33,213.12,211.7,211.91,243986.0,212.33,213.12,211.7,211.91,243986.0
2023-01-26 11:00:00,211.91,212.0,210.83,211.62,214800.0,211.91,212.0,210.83,211.62,214800.0
2023-01-26 11:10:00,211.56,213.09,211.56,212.93,139070.0,211.56,213.09,211.56,212.93,139070.0
2023-01-26 11:20:00,212.97,213.18,212.44,212.94,145183.0,212.97,213.18,212.44,212.94,145183.0
2023-01-26 11:30:00,212.88,213.79,212.7,212.86,143710.0,212.88,213.79,212.7,212.86,143710.0
2023-01-26 11:40:00,212.85,213.16,212.5,212.98,59981.0,212.85,213.16,212.5,212.98,59981.0
2023-01-26 11:50:00,212.97,213.1,212.7,212.97,66372.0,212.97,213.1,212.7,212.97,66372.0
2023-01-26 12:00:00,213.01,213.34,212.88,213.24,152531.0,213.01,213.34,212.88,213.24,152531.0
2023-01-26 12:10:00,213.22,213.51,213.0,213.24,101214.0,213.22,213.51,213.0,213.24,101214.0
2023-01-26 12:20:00,213.24,213.35,212.64,212.71,67899.0,213.24,213.35,212.64,212.71,67899.0
2023-01-26 12:30:00,212.66,213.14,212.12,213.07,86763.0,212.66,213.14,212.12,213.07,86763.0
2023-01-26 12:40:00,213.06,213.21,212.4,212.42,81950.0,213.06,213.21,212.4,212.42,81950.0
2023-01-26 12:50:00,212.42,213.23,212.4,213.05,77703.0,212.42,213.23,212.4,213.05,77703.0
2023-01-26 13:00:00,213.02,213.12,212.5,212.73,66608.0,213.02,213.12,212.5,212.73,66608.0
2023-01-26 13:10:00,212.72,212.8,212.25,212.37,52505.0,212.72,212.8,212.25,212.37,52505.0
2023-01-26 13:20:00,212.36,212.72,212.29,212.67,66008.0,212.36,212.72,212.29,212.67,66008.0
2023-01-26 13:30:00,212.69,213.25,212.66,213.21,69831.0,212.69,213.25,212.66,213.21,69831.0
2023-01-26 13:40:00,213.24,213.4,212.82,212.99,99841.0,213.24,213.4,212.82,212.99,99841.0
2023-01-26 13:50:00,212.98,213.2,212.63,213.06,91085.0,212.98,213.2,212.63,213.06,91085.0
2023-01-26 14:00:00,213.06,213.13,212.7,212.8,48394.0,213.06,213.13,212.7,212.8,48394.0
2023-01-26 14:10:00,212.76,212.91,212.68,212.9,42130.0,212.76,212.91,212.68,212.9,42130.0
2023-01-26 14:20:00,212.86,213.09,212.45,212.64,63497.0,212.86,213.09,212.45,212.64,63497.0
2023-01-26 14:30:00,212.67,212.82,212.38,212.64,75778.0,212.67,212.82,212.38,212.64,75778.0
2023-01-26 14:40:00,212.64,212.86,212.43,212.51,39089.0,212.64,212.86,212.43,212.51,39089.0
2023-01-26 14:50:00,212.41,212.62,212.17,212.62,61222.0,212.41,212.62,212.17,212.62,61222.0
2023-01-26 15:00:00,212.59,212.67,212.18,212.35,51116.0,212.59,212.67,212.18,212.35,51116.0
2023-01-26 15:10:00,212.33,212.43,212.01,212.14,50835.0,212.33,212.43,212.01,212.14,50835.0
2023-01-26 15:20:00,212.09,212.3,211.86,212.17,82257.0,212.09,212.3,211.86,212.17,82257.0
2023-01-26 15:30:00,212.21,212.27,211.95,212.23,99607.0,212.21,212.27,211.95,212.23,99607.0
2023-01-26 15:40:00,212.25,212.47,212.11,212.35,131700.0,212.25,212.47,212.11,212.35,131700.0
2023-01-26 15:50:00,212.35,212.82,212.16,212.73,274131.0,212.35,212.82,212.16,212.73,274131.0
2023-01-27 09:30:00,211.32,211.91,210.49,211.37,198954.0,211.32,211.91,210.49,211.37,198954.0
2023-01-27 09:40:00,211.37,211.65,210.63,211.07,158941.0,211.37,211.65,210.63,211.07,158941.0
2023-01-27 09:50:00,211.16,212.35,210.84,211.09,201991.0,211.16,212.35,210.84,211.09,201991.0
2023-01-27 10:00:00,211.15,212.88,210.49,212.57,256094.0,211.15,212.88,210.49,212.57,256094.0
2023-01-27 10:10:00,212.59,212.68,211.89,212.4,147856.0,212.59,212.68,211.89,212.4,147856.0
2023-01-27 10:20:00,212.34,212.42,211.26,211.5,102953.0,212.34,212.42,211.26,211.5,102953.0
2023-01-27 10:30:00,211.54,212.12,210.82,210.9,144022.0,211.54,212.12,210.82,210.9,144022.0
2023-01-27 10:40:00,210.86,211.25,209.92,210.2,122589.0,210.86,211.25,209.92,210.2,122589.0
2023-01-27 10:50:00,210.15,210.28,209.42,210.24,136481.0,210.15,210.28,209.42,210.24,136481.0
2023-01-27 11:00:00,210.25,211.22,210.24,211.16,161458.0,210.25,211.22,210.24,211.16,161458.0
2023-01-27 11:10:00,211.1,212.58,210.97,212.51,149913.0,211.1,212.58,210.97,212.51,149913.0
2023-01-27 11:20:00,212.43,212.54,211.89,211.9,116740.0,212.43,212.54,211.89,211.9,116740.0
2023-01-27 11:30:00,211.94,212.48,211.5,211.52,135478.0,211.94,212.48,211.5,211.52,135478.0
2023-01-27 11:40:00,211.53,211.97,211.36,211.88,80139.0,211.53,211.97,211.36,211.88,80139.0
2023-01-27 11:50:00,211.87,212.38,211.63,212.09,51874.0,211.87,212.38,211.63,212.09,51874.0
2023-01-27 12:00:00,212.08,212.19,211.7,211.99,60856.0,212.08,212.19,211.7,211.99,60856.0
2023-01-27 12:10:00,212.05,212.48,211.94,212.24,49612.0,212.05,212.48,211.94,212.24,49612.0
2023-01-27 12:20:00,212.27,212.28,211.3,211.32,59368.0,212.27,212.28,211.3,211.32,59368.0
2023-01-27 12:30:00,211.29,211.82,211.25,211.7,39294.0,211.29,211.82,211.25,211.7,39294.0
2023-01-27 12:40:00,211.68,211.82,211.4,211.7,30472.0,211.68,211.82,211.4,211.7,30472.0
2023-01-27 12:50:00,211.72,212.12,211.72,211.82,47315.0,211.72,212.12,211.72,211.82,47315.0
2023-01-27 13:00:00,211.81,212.0,211.46,211.88,47084.0,211.81,212.0,211.46,211.88,47084.0
2023-01-27 13:10:00,211.87,212.09,211.66,212.05,39010.0,211.87,212.09,211.66,212.05,39010.0
2023-01-27 13:20:00,212.06,212.07,211.77,211.85,25712.0,212.06,212.07,211.77,211.85,25712.0
2023-01-27 13:30:00,211.8,211.99,211.76,211.97,35205.0,211.8,211.99,211.76,211.97,35205.0
2023-01-27 13:40:00,211.98,211.98,211.5,211.86,56140.0,211.98,211.98,211.5,211.86,56140.0
2023-01-27 13:50:00,211.86,211.92,211.55,211.7,47245.0,211.86,211.92,211.55,211.7,47245.0
2023-01-27 14:00:00,211.69,211.87,211.34,211.49,37412.0,211.69,211.87,211.34,211.49,37412.0
2023-01-27 14:10:00,211.51,212.29,211.51,212.26,55524.0,211.51,212.29,211.51,212.26,55524.0
2023-01-27 14:20:00,212.23,212.28,212.03,212.14,56040.0,212.23,212.28,212.03,212.14,56040.0
2023-01-27 14:30:00,212.15,212.52,212.15,212.48,56319.0,212.15,212.52,212.15,212.48,56319.0
2023-01-27 14:40:00,212.4,212.73,212.33,212.55,37768.0,212.4,212.73,212.33,212.55,37768.0
2023-01-27 14:50:00,212.58,212.73,212.41,212.67,43221.0,212.58,212.73,212.41,212.67,43221.0
2023-01-27 15:00:00,212.69,212.84,212.55,212.64,65583.0,212.69,212.84,212.55,212.64,65583.0
2023-01-27 15:10:00,212.62,212.71,211.85,212.13,87043.0,212.62,212.71,211.85,212.13,87043.0
2023-01-27 15:20:00,212.16,212.19,211.7,211.86,44949.0,212.16,212.19,211.7,211.86,44949.0
2023-01-27 15:30:00,211.89,212.06,211.67,211.76,51729.0,211.89,212.06,211.67,211.76,51729.0
2023-01-27 15:40:00,211.77,211.92,211.37,211.59,86639.0,211.77,211.92,211.37,211.59,86639.0
2023-01-27 15:50:00,211.58,211.58,210.97,211.06,204834.0,211.58,211.58,210.97,211.06,204834.0
2023-01-30 09:30:00,209.19,210.77,209.08,209.62,298525.0,209.19,210.77,209.08,209.62,298525.0
2023-01-30 09:40:00,209.52,209.9,208.85,209.22,157033.0,209.52,209.9,208.85,209.22,157033.0
2023-01-30 09:50:00,209.15,209.5,208.26,208.83,151823.0,209.15,209.5,208.26,208.83,151823.0
2023-01-30 10:00:00,208.83,210.04,208.74,209.79,144144.0,208.83,210.04,208.74,209.79,144144.0
2023-01-30 10:10:00,209.75,210.39,209.3,209.61,163155.0,209.75,210.39,209.3,209.61,163155.0
2023-01-30 10:20:00,209.64,209.86,208.97,209.51,110225.0,209.64,209.86,208.97,209.51,110225.0
2023-01-30 10:30:00,209.46,209.53,208.49,208.66,126064.0,209.46,209.53,208.49,208.66,126064.0
2023-01-30 10:40:00,208.63,208.77,207.82,208.06,183224.0,208.63,208.77,207.82,208.06,183224.0
2023-01-30 10:50:00,208.0,208.48,207.71,208.34,108207.0,208.0,208.48,207.71,208.34,108207.0
2023-01-30 11:00:00,208.31,208.68,208.11,208.61,91250.0,208.31,208.68,208.11,208.61,91250.0
2023-01-30 11:10:00,208.58,209.16,208.58,208.9,87896.0,208.58,209.16,208.58,208.9,87896.0
2023-01-30 11:20:00,208.8,209.06,208.58,208.87,72370.0,208.8,209.06,208.58,208.87,72370.0
2023-01-30 11:30:00,208.82,209.3,208.7,209.0,80090.0,208.82,209.3,208.7,209.0,80090.0
2023-01-30 11:40:00,209.0,209.48,208.75,209.3,57469.0,209.0,209.48,208.75,209.3,57469.0
2023-01-30 11:50:00,209.29,209.51,208.63,209.49,57990.0,209.29,209.51,208.63,209.49,57990.0
2023-01-30 12:00:00,209.52,209.85,209.25,209.67,51707.0,209.52,209.85,209.25,209.67,51707.0
2023-01-30 12:10:00,209.67,209.86,209.49,209.59,45422.0,209.67,209.86,209.49,209.59,45422.0
2023-01-30 12:20:00,209.51,209.8,209.31,209.68,40883.0,209.51,209.8,209.31,209.68,40883.0
2023-01-30 12:30:00,209.59,209.75,209.49,209.57,41272.0,209.59,209.75,209.49,209.57,41272.0
2023-01-30 12:40:00,209.55,209.55,208.87,209.04,66344.0,209.55,209.55,208.87,209.04,66344.0
2023-01-30 12:50:00,209.04,209.69,208.8,209.0,67248.0,209.04,209.69,208.8,209.0,67248.0
2023-01-30 13:00:00,208.94,209.98,208.65,208.74,207230.0,208.94,209.98,208.65,208.74,207230.0
2023-01-30 13:10:00,208.77,210.17,208.66,209.87,101041.0,208.77,210.17,208.66,209.87,101041.0
2023-01-30 13:20:00,209.9,210.68,209.78,210.16,136597.0,209.9,210.68,209.78,210.16,136597.0
2023-01-30 13:30:00,210.19,210.63,210.07,210.16,131654.0,210.19,210.63,210.07,210.16,131654.0
2023-01-30 13:40:00,210.12,210.96,210.12,210.92,108364.0,210.12,210.96,210.12,210.92,108364.0
2023-01-30 13:50:00,210.92,211.36,210.42,210.75,102983.0,210.92,211.36,210.42,210.75,102983.0
2023-01-30 14:00:00,210.76,210.76,209.95,209.96,59209.0,210.76,210.76,209.95,209.96,59209.0
2023-01-30 14:10:00,209.94,209.98,209.62,209.86,50687.0,209.94,209.98,209.62,209.86,50687.0
2023-01-30 14:20:00,209.87,210.0,209.5,209.9,58892.0,209.87,210.0,209.5,209.9,58892.0
2023-01-30 14:30:00,209.92,210.42,209.8,210.21,80663.0,209.92,210.42,209.8,210.21,80663.0
2023-01-30 14:40:00,210.19,210.6,210.03,210.06,89140.0,210.19,210.6,210.03,210.06,89140.0
2023-01-30 14:50:00,210.01,210.13,209.65,210.0,110538.0,210.01,210.13,209.65,210.0,110538.0
2023-01-30 15:00:00,209.98,210.23,209.67,209.73,48772.0,209.98,210.23,209.67,209.73,48772.0
2023-01-30 15:10:00,209.73,210.02,209.36,209.9,148472.0,209.73,210.02,209.36,209.9,148472.0
2023-01-30 15:20:00,209.91,210.02,209.3,209.5,86835.0,209.91,210.02,209.3,209.5,86835.0
2023-01-30 15:30:00,209.51,210.2,209.35,210.17,88739.0,209.51,210.2,209.35,210.17,88739.0
2023-01-30 15:40:00,210.16,210.23,209.4,209.58,122909.0,210.16,210.23,209.4,209.58,122909.0
2023-01-30 15:50:00,209.56,209.91,209.39,209.67,313807.0,209.56,209.91,209.39,209.67,313807.0
2023-01-31 09:30:00,210.15,210.38,208.24,209.18,249064.0,210.15,210.38,208.24,209.18,249064.0
2023-01-31 09:40:00,209.19,210.47,209.0,210.28,165732.0,209.19,210.47,209.0,210.28,165732.0
2023-01-31 09:50:00,210.25,210.7,209.89,210.03,161490.0,210.25,210.7,209.89,210.03,161490.0
2023-01-31 10:00:00,210.05,210.7,209.45,209.54,126764.0,210.05,210.7,209.45,209.54,126764.0
2023-01-31 10:10:00,209.51,210.98,209.43,210.98,102575.0,209.51,210.98,209.43,210.98,102575.0
2023-01-31 10:20:00,210.94,211.06,210.7,210.98,191515.0,210.94,211.06,210.7,210.98,191515.0
2023-01-31 10:30:00,211.02,211.15,210.06,210.12,97668.0,211.02,211.15,210.06,210.12,97668.0
2023-01-31 10:40:00,210.16,211.32,210.16,211.31,69815.0,210.16,211.32,210.16,211.31,69815.0
2023-01-31 10:50:00,211.34,211.99,211.21,211.88,63662.0,211.34,211.99,211.21,211.88,63662.0
2023-01-31 11:00:00,211.9,212.32,211.78,212.28,113186.0,211.9,212.32,211.78,212.28,113186.0
2023-01-31 11:10:00,212.3,212.49,211.79,211.9,89131.0,212.3,212.49,211.79,211.9,89131.0
2023-01-31 11:20:00,211.88,211.99,211.37,211.64,73167.0,211.88,211.99,211.37,211.64,73167.0
2023-01-31 11:30:00,211.66,212.16,211.4,211.82,58449.0,211.66,212.16,211.4,211.82,58449.0
2023-01-31 11:40:00,211.76,212.03,211.3,211.43,50447.0,211.76,212.03,211.3,211.43,50447.0
2023-01-31 11:50:00,211.49,211.84,211.44,211.61,35718.0,211.49,211.84,211.44,211.61,35718.0
2023-01-31 12:00:00,211.64,211.97,211.36,211.96,41177.0,211.64,211.97,211.36,211.96,41177.0
2023-01-31 12:10:00,211.95,212.8,211.78,212.59,101169.0,211.95,212.8,211.78,212.59,101169.0
2023-01-31 12:20:00,212.59,212.67,211.87,212.06,58226.0,212.59,212.67,211.87,212.06,58226.0
2023-01-31 12:30:00,212.05,212.15,211.91,212.03,28697.0,212.05,212.15,211.91,212.03,28697.0
2023-01-31 12:40:00,212.03,212.07,211.66,211.72,31815.0,212.03,212.07,211.66,211.72,31815.0
2023-01-31 12:50:00,211.81,211.94,211.44,211.57,41087.0,211.81,211.94,211.44,211.57,41087.0
2023-01-31 13:00:00,211.56,211.62,211.27,211.5,36095.0,211.56,211.62,211.27,211.5,36095.0
2023-01-31 13:10:00,211.45,211.65,211.3,211.62,38452.0,211.45,211.65,211.3,211.62,38452.0
2023-01-31 13:20:00,211.62,211.96,211.58,211.78,36859.0,211.62,211.96,211.58,211.78,36859.0
2023-01-31 13:30:00,211.81,211.92,211.48,211.68,29784.0,211.81,211.92,211.48,211.68,29784.0
2023-01-31 13:40:00,211.68,212.01,211.62,211.9,35372.0,211.68,212.01,211.62,211.9,35372.0
2023-01-31 13:50:00,211.9,211.95,211.78,211.84,24824.0,211.9,211.95,211.78,211.84,24824.0
2023-01-31 14:00:00,211.84,212.19,211.84,212.05,52378.0,211.84,212.19,211.84,212.05,52378.0
2023-01-31 14:10:00,211.96,212.55,211.86,212.26,75196.0,211.96,212.55,211.86,212.26,75196.0
2023-01-31 14:20:00,212.35,212.62,212.28,212.55,43280.0,212.35,212.62,212.28,212.55,43280.0
2023-01-31 14:30:00,212.58,212.67,212.3,212.39,33625.0,212.58,212.67,212.3,212.39,33625.0
2023-01-31 14:40:00,212.39,212.66,212.31,212.61,39730.0,212.39,212.66,212.31,212.61,39730.0
2023-01-31 14:50:00,212.59,212.92,212.54,212.6,53020.0,212.59,212.92,212.54,212.6,53020.0
2023-01-31 15:00:00,212.57,212.86,212.54,212.82,46370.0,212.57,212.86,212.54,212.82,46370.0
2023-01-31 15:10:00,212.84,212.92,212.22,212.3,60486.0,212.84,212.92,212.22,212.3,60486.0
2023-01-31 15:20:00,212.32,212.67,212.28,212.61,61145.0,212.32,212.67,212.28,212.61,61145.0
2023-01-31 15:30:00,212.6,213.1,212.59,212.75,141551.0,212.6,213.1,212.59,212.75,141551.0
2023-01-31 15:40:00,212.74,212.99,212.63,212.89,93084.0,212.74,212.99,212.63,212.89,93084.0
2023-01-31 15:50:00,212.95,213.11,212.85,213.0,398464.0,212.95,213.11,212.85,213.0,398464.0
2023-02-01 09:30:00,212.11,214.87,211.9,214.87,298474.0,212.11,214.87,211.9,214.87,298474.0
2023-02-01 09:40:00,214.8,218.58,214.7,217.67,784335.0,214.8,218.58,214.7,217.67,784335.0
2023-02-01 09:50:00,217.66,218.34,217.4,218.12,315115.0,217.66,218.34,217.4,218.12,315115.0
2023-02-01 10:00:00,218.09,218.97,217.32,217.73,339742.0,218.09,218.97,217.32,217.73,339742.0
2023-02-01 10:10:00,217.79,218.08,216.87,217.22,202939.0,217.79,218.08,216.87,217.22,202939.0
2023-02-01 10:20:00,217.23,217.57,216.54,216.99,182703.0,217.23,217.57,216.54,216.99,182703.0
2023-02-01 10:30:00,216.94,217.26,216.44,216.53,136277.0,216.94,217.26,216.44,216.53,136277.0
2023-02-01 10:40:00,216.5,216.65,215.49,215.58,191169.0,216.5,216.65,215.49,215.58,191169.0
2023-02-01 10:50:00,215.58,215.73,214.19,214.22,183918.0,215.58,215.73,214.19,214.22,183918.0
2023-02-01 11:00:00,214.22,215.0,214.06,214.44,163068.0,214.22,215.0,214.06,214.44,163068.0
2023-02-01 11:10:00,214.43,214.57,213.35,213.8,199581.0,214.43,214.57,213.35,213.8,199581.0
2023-02-01 11:20:00,213.8,214.68,213.58,214.32,176538.0,213.8,214.68,213.58,214.32,176538.0
2023-02-01 11:30:00,214.35,214.97,214.29,214.53,97238.0,214.35,214.97,214.29,214.53,97238.0
2023-02-01 11:40:00,214.47,214.5,213.96,214.4,83467.0,214.47,214.5,213.96,214.4,83467.0
2023-02-01 11:50:00,214.37,214.67,214.06,214.43,53554.0,214.37,214.67,214.06,214.43,53554.0
2023-02-01 12:00:00,214.36,214.85,214.28,214.37,113306.0,214.36,214.85,214.28,214.37,113306.0
2023-02-01 12:10:00,214.37,214.37,213.27,213.32,91539.0,214.37,214.37,213.27,213.32,91539.0
2023-02-01 12:20:00,213.3,213.97,212.92,213.69,86644.0,213.3,213.97,212.92,213.69,86644.0
2023-02-01 12:30:00,213.78,214.11,213.41,213.83,46493.0,213.78,214.11,213.41,213.83,46493.0
2023-02-01 12:40:00,213.78,213.9,213.54,213.55,45580.0,213.78,213.9,213.54,213.55,45580.0
2023-02-01 12:50:00,213.56,214.1,213.5,213.88,72597.0,213.56,214.1,213.5,213.88,72597.0
2023-02-01 13:00:00,213.92,214.61,213.89,214.57,73271.0,213.92,214.61,213.89,214.57,73271.0
2023-02-01 13:10:00,214.55,214.57,213.91,214.14,44513.0,214.55,214.57,213.91,214.14,44513.0
2023-02-01 13:20:00,214.14,214.51,213.98,214.38,67090.0,214.14,214.51,213.98,214.38,67090.0
2023-02-01 13:30:00,214.39,214.6,214.18,214.37,38615.0,214.39,214.6,214.18,214.37,38615.0
2023-02-01 13:40:00,214.39,214.55,213.96,214.02,41811.0,214.39,214.55,213.96,214.02,41811.0
2023-02-01 13:50:00,214.11,214.91,213.99,214.4,44114.0,214.11,214.91,213.99,214.4,44114.0
2023-02-01 14:00:00,214.38,215.43,213.46,215.17,133983.0,214.38,215.43,213.46,215.17,133983.0
2023-02-01 14:10:00,215.1,215.57,214.7,214.99,100892.0,215.1,215.57,214.7,214.99,100892.0
2023-02-01 14:20:00,215.02,215.08,214.61,214.91,69273.0,215.02,215.08,214.61,214.91,69273.0
2023-02-01 14:30:00,214.9,215.98,213.43,215.91,119362.0,214.9,215.98,213.43,215.91,119362.0
2023-02-01 14:40:00,215.83,216.79,215.5,216.2,154428.0,215.83,216.79,215.5,216.2,154428.0
2023-02-01 14:50:00,216.23,216.63,215.33,215.45,201873.0,216.23,216.63,215.33,215.45,201873.0
2023-02-01 15:00:00,215.52,216.4,215.28,216.34,115812.0,215.52,216.4,215.28,216.34,115812.0
2023-02-01 15:10:00,216.4,216.4,214.41,215.31,235063.0,216.4,216.4,214.41,215.31,235063.0
2023-02-01 15:20:00,215.31,215.46,214.8,215.04,129602.0,215.31,215.46,214.8,215.04,129602.0
2023-02-01 15:30:00,215.06,215.58,214.61,215.51,167016.0,215.06,215.58,214.61,215.51,167016.0
2023-02-01 15:40:00,215.48,215.74,214.68,214.9,155124.0,215.48,215.74,214.68,214.9,155124.0
2023-02-01 15:50:00,214.84,214.9,213.95,214.72,303364.0,214.84,214.9,213.95,214.72,303364.0
2023-02-02 09:30:00,215.15,215.29,213.6,214.28,253502.0,215.15,215.29,213.6,214.28,253502.0
2023-02-02 09:40:00,214.15,214.66,212.7,213.59,248324.0,214.15,214.66,212.7,213.59,248324.0
2023-02-02 09:50:00,213.59,213.75,212.12,212.34,192764.0,213.59,213.75,212.12,212.34,192764.0
2023-02-02 10:00:00,212.39,213.5,212.14,212.61,182532.0,212.39,213.5,212.14,212.61,182532.0
2023-02-02 10:10:00,212.61,213.66,212.02,213.25,131816.0,212.61,213.66,212.02,213.25,131816.0
2023-02-02 10:20:00,213.24,213.96,212.81,213.96,82040.0,213.24,213.96,212.81,213.96,82040.0
2023-02-02 10:30:00,214.0,214.78,214.0,214.67,132144.0,214.0,214.78,214.0,214.67,132144.0
2023-02-02 10:40:00,214.66,214.75,213.89,214.24,72223.0,214.66,214.75,213.89,214.24,72223.0
2023-02-02 10:50:00,214.24,215.15,214.11,214.93,96302.0,214.24,215.15,214.11,214.93,96302.0
2023-02-02 11:00:00,214.97,215.18,214.54,214.72,113975.0,214.97,215.18,214.54,214.72,113975.0
2023-02-02 11:10:00,214.74,214.78,213.62,213.88,93355.0,214.74,214.78,213.62,213.88,93355.0
2023-02-02 11:20:00,213.8,214.33,213.8,214.1,56471.0,213.8,214.33,213.8,214.1,56471.0
2023-02-02 11:30:00,214.11,214.15,213.69,213.89,46143.0,214.11,214.15,213.69,213.89,46143.0
2023-02-02 11:40:00,213.88,214.1,213.32,213.34,59182.0,213.88,214.1,213.32,213.34,59182.0
2023-02-02 11:50:00,213.43,213.49,212.74,212.95,93267.0,213.43,213.49,212.74,212.95,93267.0
2023-02-02 12:00:00,212.92,213.11,212.52,212.57,97586.0,212.92,213.11,212.52,212.57,97586.0
2023-02-02 12:10:00,212.62,213.59,212.57,213.19,61241.0,212.62,213.59,212.57,213.19,61241.0
2023-02-02 12:20:00,213.15,213.75,213.13,213.51,56312.0,213.15,213.75,213.13,213.51,56312.0
2023-02-02 12:30:00,213.41,213.8,213.38,213.8,31768.0,213.41,213.8,213.38,213.8,31768.0
2023-02-02 12:40:00,213.81,213.82,213.33,213.41,32372.0,213.81,213.82,213.33,213.41,32372.0
2023-02-02 12:50:00,213.41,214.01,213.27,213.9,56880.0,213.41,214.01,213.27,213.9,56880.0
2023-02-02 13:00:00,214.0,214.29,213.47,213.51,75877.0,214.0,214.29,213.47,213.51,75877.0
2023-02-02 13:10:00,213.5,213.7,213.08,213.31,101686.0,213.5,213.7,213.08,213.31,101686.0
2023-02-02 13:20:00,213.3,213.4,212.71,212.73,64164.0,213.3,213.4,212.71,212.73,64164.0
2023-02-02 13:30:00,212.71,212.85,212.41,212.59,89000.0,212.71,212.85,212.41,212.59,89000.0
2023-02-02 13:40:00,212.64,212.8,212.05,212.05,88356.0,212.64,212.8,212.05,212.05,88356.0
2023-02-02 13:50:00,212.05,212.54,212.05,212.38,88322.0,212.05,212.54,212.05,212.38,88322.0
2023-02-02 14:00:00,212.42,212.61,211.4,211.44,160524.0,212.42,212.61,211.4,211.44,160524.0
2023-02-02 14:10:00,211.44,211.54,210.61,210.77,213443.0,211.44,211.54,210.61,210.77,213443.0
2023-02-02 14:20:00,210.76,210.83,210.05,210.43,165535.0,210.76,210.83,210.05,210.43,165535.0
2023-02-02 14:30:00,210.4,210.48,209.86,209.98,150701.0,210.4,210.48,209.86,209.98,150701.0
2023-02-02 14:40:00,209.98,210.05,209.45,209.9,139562.0,209.98,210.05,209.45,209.9,139562.0
2023-02-02 14:50:00,209.85,210.09,209.0,209.11,140672.0,209.85,210.09,209.0,209.11,140672.0
2023-02-02 15:00:00,209.11,209.3,208.3,208.93,146465.0,209.11,209.3,208.3,208.93,146465.0
2023-02-02 15:10:00,208.99,209.57,208.99,209.47,87475.0,208.99,209.57,208.99,209.47,87475.0
2023-02-02 15:20:00,209.44,210.09,209.38,209.94,94124.0,209.44,210.09,209.38,209.94,94124.0
2023-02-02 15:30:00,209.96,210.12,209.41,209.47,124956.0,209.96,210.12,209.41,209.47,124956.0
2023-02-02 15:40:00,209.5,209.56,208.95,209.06,120339.0,209.5,209.56,208.95,209.06,120339.0
2023-02-02 15:50:00,209.09,209.44,209.05,209.28,294527.0,209.09,209.44,209.05,209.28,294527.0
2023-02-03 09:30:00,207.9,210.5,207.51,210.23,329154.0,207.9,210.5,207.51,210.23,329154.0
2023-02-03 09:40:00,210.26,210.75,209.44,210.09,193979.0,210.26,210.75,209.44,210.09,193979.0
2023-02-03 09:50:00,210.09,210.38,208.88,208.96,171419.0,210.09,210.38,208.88,208.96,171419.0
2023-02-03 10:00:00,208.97,208.97,208.08,208.77,120463.0,208.97,208.97,208.08,208.77,120463.0
2023-02-03 10:10:00,208.75,209.5,208.45,208.95,84677.0,208.75,209.5,208.45,208.95,84677.0
2023-02-03 10:20:00,208.98,209.79,208.86,209.7,95702.0,208.98,209.79,208.86,209.7,95702.0
2023-02-03 10:30:00,209.61,210.5,209.53,209.96,96521.0,209.61,210.5,209.53,209.96,96521.0
2023-02-03 10:40:00,209.94,210.26,209.54,209.82,80047.0,209.94,210.26,209.54,209.82,80047.0
2023-02-03 10:50:00,209.82,209.91,209.4,209.61,56976.0,209.82,209.91,209.4,209.61,56976.0
2023-02-03 11:00:00,209.62,209.7,209.23,209.41,75992.0,209.62,209.7,209.23,209.41,75992.0
2023-02-03 11:10:00,209.38,209.72,209.08,209.72,80592.0,209.38,209.72,209.08,209.72,80592.0
2023-02-03 11:20:00,209.63,210.07,209.46,209.89,62690.0,209.63,210.07,209.46,209.89,62690.0
2023-02-03 11:30:00,209.9,210.45,209.69,209.92,78908.0,209.9,210.45,209.69,209.92,78908.0
2023-02-03 11:40:00,209.81,210.25,209.5,209.5,62001.0,209.81,210.25,209.5,209.5,62001.0
2023-02-03 11:50:00,209.41,209.94,209.22,209.37,55338.0,209.41,209.94,209.22,209.37,55338.0
2023-02-03 12:00:00,209.3,209.63,209.1,209.16,48971.0,209.3,209.63,209.1,209.16,48971.0
2023-02-03 12:10:00,209.21,209.44,209.03,209.44,35371.0,209.21,209.44,209.03,209.44,35371.0
2023-02-03 12:20:00,209.38,210.0,209.34,209.71,35203.0,209.38,210.0,209.34,209.71,35203.0
2023-02-03 12:30:00,209.66,210.3,209.5,210.14,54684.0,209.66,210.3,209.5,210.14,54684.0
2023-02-03 12:40:00,210.13,210.14,209.53,209.54,30892.0,210.13,210.14,209.53,209.54,30892.0
2023-02-03 12:50:00,209.54,209.77,208.55,208.64,90005.0,209.54,209.77,208.55,208.64,90005.0
2023-02-03 13:00:00,208.66,208.72,207.3,207.36,129105.0,208.66,208.72,207.3,207.36,129105.0
2023-02-03 13:10:00,207.42,207.77,207.1,207.68,75449.0,207.42,207.77,207.1,207.68,75449.0
2023-02-03 13:20:00,207.67,207.93,207.2,207.3,42132.0,207.67,207.93,207.2,207.3,42132.0
2023-02-03 13:30:00,207.25,207.26,206.68,207.09,96680.0,207.25,207.26,206.68,207.09,96680.0
2023-02-03 13:40:00,207.09,207.09,206.33,206.84,80344.0,207.09,207.09,206.33,206.84,80344.0
2023-02-03 13:50:00,206.86,207.2,206.85,207.06,39302.0,206.86,207.2,206.85,207.06,39302.0
2023-02-03 14:00:00,207.12,207.33,206.86,207.0,38126.0,207.12,207.33,206.86,207.0,38126.0
2023-02-03 14:10:00,207.02,207.16,206.6,206.76,33051.0,207.02,207.16,206.6,206.76,33051.0
2023-02-03 14:20:00,206.78,207.04,206.46,207.01,50230.0,206.78,207.04,206.46,207.01,50230.0
2023-02-03 14:30:00,206.96,207.68,206.59,207.6,60910.0,206.96,207.68,206.59,207.6,60910.0
2023-02-03 14:40:00,207.62,207.67,207.13,207.25,27952.0,207.62,207.67,207.13,207.25,27952.0
2023-02-03 14:50:00,207.25,207.4,206.95,207.02,44790.0,207.25,207.4,206.95,207.02,44790.0
2023-02-03 15:00:00,207.03,207.11,206.68,206.89,47757.0,207.03,207.11,206.68,206.89,47757.0
2023-02-03 15:10:00,206.86,207.06,206.68,206.9,46328.0,206.86,207.06,206.68,206.9,46328.0
2023-02-03 15:20:00,206.85,207.01,206.65,206.67,40501.0,206.85,207.01,206.65,206.67,40501.0
2023-02-03 15:30:00,206.68,206.88,206.18,206.27,88467.0,206.68,206.88,206.18,206.27,88467.0
2023-02-03 15:40:00,206.25,206.35,205.61,205.75,140250.0,206.25,206.35,205.61,205.75,140250.0
2023-02-03 15:50:00,205.72,206.34,205.72,206.02,231911.0,205.72,206.34,205.72,206.02,231911.0
2023-02-06 09:30:00,205.19,205.72,204.35,205.37,259822.0,205.19,205.72,204.35,205.37,259822.0
2023-02-06 09:40:00,205.47,206.12,204.74,205.23,123929.0,205.47,206.12,204.74,205.23,123929.0
2023-02-06 09:50:00,205.11,205.71,204.43,204.96,91783.0,205.11,205.71,204.43,204.96,91783.0
2023-02-06 10:00:00,204.98,205.41,204.66,205.07,78346.0,204.98,205.41,204.66,205.07,78346.0
2023-02-06 10:10:00,205.05,205.31,204.66,204.95,77484.0,205.05,205.31,204.66,204.95,77484.0
2023-02-06 10:20:00,204.9,205.14,204.05,204.55,66378.0,204.9,205.14,204.05,204.55,66378.0
2023-02-06 10:30:00,204.52,204.68,203.69,204.51,127625.0,204.52,204.68,203.69,204.51,127625.0
2023-02-06 10:40:00,204.57,204.7,204.05,204.67,49858.0,204.57,204.7,204.05,204.67,49858.0
2023-02-06 10:50:00,204.69,206.2,204.63,205.63,108952.0,204.69,206.2,204.63,205.63,108952.0
2023-02-06 11:00:00,205.58,206.73,205.46,206.5,96805.0,205.58,206.73,205.46,206.5,96805.0
2023-02-06 11:10:00,206.5,207.24,206.47,207.09,69727.0,206.5,207.24,206.47,207.09,69727.0
2023-02-06 11:20:00,207.04,207.53,206.97,207.31,73529.0,207.04,207.53,206.97,207.31,73529.0
2023-02-06 11:30:00,207.31,207.41,206.33,206.52,78721.0,207.31,207.41,206.33,206.52,78721.0
2023-02-06 11:40:00,206.49,207.38,206.49,207.21,48741.0,206.49,207.38,206.49,207.21,48741.0
2023-02-06 11:50:00,207.2,207.78,206.93,207.13,74741.0,207.2,207.78,206.93,207.13,74741.0
2023-02-06 12:00:00,207.14,207.55,206.98,207.5,61399.0,207.14,207.55,206.98,207.5,61399.0
2023-02-06 12:10:00,207.5,207.63,206.89,206.97,34603.0,207.5,207.63,206.89,206.97,34603.0
2023-02-06 12:20:00,207.03,207.3,207.01,207.18,18476.0,207.03,207.3,207.01,207.18,18476.0
2023-02-06 12:30:00,207.18,208.07,207.18,208.0,73556.0,207.18,208.07,207.18,208.0,73556.0
2023-02-06 12:40:00,208.03,208.21,207.77,207.88,67402.0,208.03,208.21,207.77,207.88,67402.0
2023-02-06 12:50:00,207.87,208.1,207.24,207.37,54335.0,207.87,208.1,207.24,207.37,54335.0
2023-02-06 13:00:00,207.34,207.48,206.85,207.04,24436.0,207.34,207.48,206.85,207.04,24436.0
2023-02-06 13:10:00,207.08,207.38,206.7,207.27,38106.0,207.08,207.38,206.7,207.27,38106.0
2023-02-06 13:20:00,207.23,207.3,207.03,207.17,22668.0,207.23,207.3,207.03,207.17,22668.0
2023-02-06 13:30:00,207.17,207.42,206.93,207.01,28523.0,207.17,207.42,206.93,207.01,28523.0
2023-02-06 13:40:00,207.0,207.0,206.71,206.89,27886.0,207.0,207.0,206.71,206.89,27886.0
2023-02-06 13:50:00,206.91,207.22,206.91,207.06,20247.0,206.91,207.22,206.91,207.06,20247.0
2023-02-06 14:00:00,207.01,207.76,207.0,207.68,34913.0,207.01,207.76,207.0,207.68,34913.0
2023-02-06 14:10:00,207.68,207.95,207.52,207.57,30663.0,207.68,207.95,207.52,207.57,30663.0
2023-02-06 14:20:00,207.54,207.58,207.16,207.26,32839.0,207.54,207.58,207.16,207.26,32839.0
2023-02-06 14:30:00,207.27,207.42,206.86,207.0,34232.0,207.27,207.42,206.86,207.0,34232.0
2023-02-06 14:40:00,206.95,207.04,206.77,206.94,31988.0,206.95,207.04,206.77,206.94,31988.0
2023-02-06 14:50:00,206.91,207.09,206.76,207.05,22358.0,206.91,207.09,206.76,207.05,22358.0
2023-02-06 15:00:00,207.09,207.13,206.39,206.76,24546.0,207.09,207.13,206.39,206.76,24546.0
2023-02-06 15:10:00,206.75,206.8,206.41,206.41,55605.0,206.75,206.8,206.41,206.41,55605.0
2023-02-06 15:20:00,206.4,206.54,206.14,206.28,31081.0,206.4,206.54,206.14,206.28,31081.0
2023-02-06 15:30:00,206.24,206.73,206.06,206.66,45043.0,206.24,206.73,206.06,206.66,45043.0
2023-02-06 15:40:00,206.64,206.86,206.54,206.55,41494.0,206.64,206.86,206.54,206.55,41494.0
2023-02-06 15:50:00,206.5,207.0,206.34,206.78,169810.0,206.5,207.0,206.34,206.78,169810.0
2023-02-07 09:30:00,208.04,210.55,208.0,210.27,397918.0,208.04,210.55,208.0,210.27,397918.0
2023-02-07 09:40:00,210.22,210.44,208.76,208.9,116108.0,210.22,210.44,208.76,208.9,116108.0
2023-02-07 09:50:00,208.76,209.3,208.66,208.81,87954.0,208.76,209.3,208.66,208.81,87954.0
2023-02-07 10:00:00,208.93,209.08,208.44,208.6,66127.0,208.93,209.08,208.44,208.6,66127.0
2023-02-07 10:10:00,208.5,208.75,207.69,208.43,138078.0,208.5,208.75,207.69,208.43,138078.0
2023-02-07 10:20:00,208.38,208.74,207.82,207.95,84207.0,208.38,208.74,207.82,207.95,84207.0
2023-02-07 10:30:00,207.84,208.53,207.67,207.94,86929.0,207.84,208.53,207.67,207.94,86929.0
2023-02-07 10:40:00,207.97,208.16,207.5,207.7,103407.0,207.97,208.16,207.5,207.7,103407.0
2023-02-07 10:50:00,207.73,208.29,207.58,207.78,42648.0,207.73,208.29,207.58,207.78,42648.0
2023-02-07 11:00:00,207.76,208.01,206.92,207.94,90639.0,207.76,208.01,206.92,207.94,90639.0
2023-02-07 11:10:00,207.96,208.02,207.23,207.3,40194.0,207.96,208.02,207.23,207.3,40194.0
2023-02-07 11:20:00,207.31,208.07,207.07,207.63,66769.0,207.31,208.07,207.07,207.63,66769.0
2023-02-07 11:30:00,207.59,208.58,207.59,208.51,73622.0,207.59,208.58,207.59,208.51,73622.0
2023-02-07 11:40:00,208.52,209.44,208.5,209.3,133356.0,208.52,209.44,208.5,209.3,133356.0
2023-02-07 11:50:00,209.33,210.0,208.97,209.93,99490.0,209.33,210.0,208.97,209.93,99490.0
2023-02-07 12:00:00,209.92,210.65,209.75,210.44,156957.0,209.92,210.65,209.75,210.44,156957.0
2023-02-07 12:10:00,210.45,211.24,210.4,211.22,155864.0,210.45,211.24,210.4,211.22,155864.0
2023-02-07 12:20:00,211.21,211.68,210.64,210.9,203495.0,211.21,211.68,210.64,210.9,203495.0
2023-02-07 12:30:00,210.91,211.03,210.34,210.53,75778.0,210.91,211.03,210.34,210.53,75778.0
2023-02-07 12:40:00,210.53,212.53,210.5,212.48,207102.0,210.53,212.53,210.5,212.48,207102.0
2023-02-07 12:50:00,212.54,213.38,212.26,212.95,248840.0,212.54,213.38,212.26,212.95,248840.0
2023-02-07 13:00:00,212.99,213.4,212.6,212.91,139965.0,212.99,213.4,212.6,212.91,139965.0
2023-02-07 13:10:00,212.95,213.04,211.75,212.3,139931.0,212.95,213.04,211.75,212.3,139931.0
2023-02-07 13:20:00,212.3,212.5,210.8,210.82,111262.0,212.3,212.5,210.8,210.82,111262.0
2023-02-07 13:30:00,210.72,211.02,209.83,210.89,161499.0,210.72,211.02,209.83,210.89,161499.0
2023-02-07 13:40:00,210.97,211.44,209.64,209.82,88466.0,210.97,211.44,209.64,209.82,88466.0
2023-02-07 13:50:00,209.97,210.56,209.74,210.34,57643.0,209.97,210.56,209.74,210.34,57643.0
2023-02-07 14:00:00,210.33,212.0,210.3,211.67,55596.0,210.33,212.0,210.3,211.67,55596.0
2023-02-07 14:10:00,211.75,212.65,211.69,212.57,57355.0,211.75,212.65,211.69,212.57,57355.0
2023-02-07 14:20:00,212.55,212.82,212.01,212.38,63071.0,212.55,212.82,212.01,212.38,63071.0
2023-02-07 14:30:00,212.45,213.04,212.2,212.75,94275.0,212.45,213.04,212.2,212.75,94275.0
2023-02-07 14:40:00,212.75,213.05,212.54,212.61,42736.0,212.75,213.05,212.54,212.61,42736.0
2023-02-07 14:50:00,212.61,212.77,212.21,212.52,69889.0,212.61,212.77,212.21,212.52,69889.0
2023-02-07 15:00:00,212.55,213.28,211.92,212.12,122011.0,212.55,213.28,211.92,212.12,122011.0
2023-02-07 15:10:00,212.2,212.9,212.2,212.84,62884.0,212.2,212.9,212.2,212.84,62884.0
2023-02-07 15:20:00,212.84,213.05,212.56,212.94,99528.0,212.84,213.05,212.56,212.94,99528.0
2023-02-07 15:30:00,212.97,213.79,212.74,213.77,156387.0,212.97,213.79,212.74,213.77,156387.0
2023-02-07 15:40:00,213.74,214.37,213.69,214.37,186775.0,213.74,214.37,213.69,214.37,186775.0
2023-02-07 15:50:00,214.42,215.15,214.17,214.76,538472.0,214.42,215.15,214.17,214.76,538472.0
2023-02-08 09:30:00,213.07,215.77,212.11,215.03,313642.0,213.07,215.77,212.11,215.03,313642.0
2023-02-08 09:40:00,215.06,215.28,213.66,213.76,152886.0,215.06,215.28,213.66,213.76,152886.0
2023-02-08 09:50:00,213.72,214.97,213.62,214.7,93285.0,213.72,214.97,213.62,214.7,93285.0
2023-02-08 10:00:00,214.75,215.27,213.85,214.28,152324.0,214.75,215.27,213.85,214.28,152324.0
2023-02-08 10:10:00,214.11,214.11,213.34,214.09,129720.0,214.11,214.11,213.34,214.09,129720.0
2023-02-08 10:20:00,214.03,214.1,213.54,213.56,66650.0,214.03,214.1,213.54,213.56,66650.0
2023-02-08 10:30:00,213.56,213.97,212.82,213.71,92209.0,213.56,213.97,212.82,213.71,92209.0
2023-02-08 10:40:00,213.71,214.33,213.51,214.1,47647.0,213.71,214.33,213.51,214.1,47647.0
2023-02-08 10:50:00,214.05,214.05,213.0,213.17,59424.0,214.05,214.05,213.0,213.17,59424.0
2023-02-08 11:00:00,213.21,213.49,212.7,213.49,47963.0,213.21,213.49,212.7,213.49,47963.0
2023-02-08 11:10:00,213.54,213.7,213.16,213.7,25014.0,213.54,213.7,213.16,213.7,25014.0
2023-02-08 11:20:00,213.66,213.66,212.58,213.03,68282.0,213.66,213.66,212.58,213.03,68282.0
2023-02-08 11:30:00,212.99,213.27,212.71,213.27,42898.0,212.99,213.27,212.71,213.27,42898.0
2023-02-08 11:40:00,213.29,213.3,212.79,212.95,59094.0,213.29,213.3,212.79,212.95,59094.0
2023-02-08 11:50:00,212.98,213.18,212.51,213.09,41783.0,212.98,213.18,212.51,213.09,41783.0
2023-02-08 12:00:00,213.07,213.33,212.79,212.98,39280.0,213.07,213.33,212.79,212.98,39280.0
2023-02-08 12:10:00,213.01,213.37,212.91,213.24,45599.0,213.01,213.37,212.91,213.24,45599.0
2023-02-08 12:20:00,213.27,213.56,213.13,213.49,30450.0,213.27,213.56,213.13,213.49,30450.0
2023-02-08 12:30:00,213.49,213.56,212.55,212.73,53663.0,213.49,213.56,212.55,212.73,53663.0
2023-02-08 12:40:00,212.76,213.14,212.37,213.01,50482.0,212.76,213.14,212.37,213.01,50482.0
2023-02-08 12:50:00,213.12,213.56,213.0,213.53,48355.0,213.12,213.56,213.0,213.53,48355.0
2023-02-08 13:00:00,213.53,213.63,213.08,213.3,23506.0,213.53,213.63,213.08,213.3,23506.0
2023-02-08 13:10:00,213.29,213.53,212.99,213.12,55284.0,213.29,213.53,212.99,213.12,55284.0
2023-02-08 13:20:00,213.11,213.36,212.84,212.94,27473.0,213.11,213.36,212.84,212.94,27473.0
2023-02-08 13:30:00,212.9,213.17,212.71,212.99,37391.0,212.9,213.17,212.71,212.99,37391.0
2023-02-08 13:40:00,212.99,213.12,212.85,212.9,30424.0,212.99,213.12,212.85,212.9,30424.0
2023-02-08 13:50:00,212.86,212.9,212.65,212.75,15972.0,212.86,212.9,212.65,212.75,15972.0
2023-02-08 14:00:00,212.78,213.04,212.46,212.91,25716.0,212.78,213.04,212.46,212.91,25716.0
2023-02-08 14:10:00,212.97,213.51,212.87,213.44,28023.0,212.97,213.51,212.87,213.44,28023.0
2023-02-08 14:20:00,213.49,213.49,213.09,213.35,22852.0,213.49,213.49,213.09,213.35,22852.0
2023-02-08 14:30:00,213.33,213.44,212.95,212.95,23198.0,213.33,213.44,212.95,212.95,23198.0
2023-02-08 14:40:00,212.97,212.97,212.02,212.1,30594.0,212.97,212.97,212.02,212.1,30594.0
2023-02-08 14:50:00,212.07,212.61,212.05,212.45,54649.0,212.07,212.61,212.05,212.45,54649.0
2023-02-08 15:00:00,212.44,212.6,211.78,212.03,51683.0,212.44,212.6,211.78,212.03,51683.0
2023-02-08 15:10:00,212.02,212.23,211.8,211.88,43839.0,212.02,212.23,211.8,211.88,43839.0
2023-02-08 15:20:00,211.89,212.5,211.88,212.05,40545.0,211.89,212.5,211.88,212.05,40545.0
2023-02-08 15:30:00,212.04,212.47,211.89,212.36,33780.0,212.04,212.47,211.89,212.36,33780.0
2023-02-08 15:40:00,212.33,212.44,212.08,212.2,72002.0,212.33,212.44,212.08,212.2,72002.0
2023-02-08 15:50:00,212.22,213.54,212.14,213.52,382783.0,212.22,213.54,212.14,213.52,382783.0
2023-02-09 09:30:00,214.46,215.46,214.06,214.36,183632.0,214.46,215.46,214.06,214.36,183632.0
2023-02-09 09:40:00,214.45,215.2,214.2,215.08,110053.0,214.45,215.2,214.2,215.08,110053.0
2023-02-09 09:50:00,215.1,215.18,212.43,212.59,181503.0,215.1,215.18,212.43,212.59,181503.0
2023-02-09 10:00:00,212.82,213.89,212.58,213.68,88630.0,212.82,213.89,212.58,213.68,88630.0
2023-02-09 10:10:00,213.63,214.34,213.63,214.17,79210.0,213.63,214.34,213.63,214.17,79210.0
2023-02-09 10:20:00,214.19,214.19,212.87,213.09,95055.0,214.19,214.19,212.87,213.09,95055.0
2023-02-09 10:30:00,213.06,213.36,212.73,212.79,52387.0,213.06,213.36,212.73,212.79,52387.0
2023-02-09 10:40:00,212.84,213.05,212.45,212.87,56767.0,212.84,213.05,212.45,212.87,56767.0
2023-02-09 10:50:00,212.87,213.33,212.87,213.25,36801.0,212.87,213.33,212.87,213.25,36801.0
2023-02-09 11:00:00,213.23,213.26,212.37,212.68,59013.0,213.23,213.26,212.37,212.68,59013.0
2023-02-09 11:10:00,212.73,212.84,212.3,212.53,54020.0,212.73,212.84,212.3,212.53,54020.0
2023-02-09 11:20:00,212.53,212.6,211.61,211.97,73879.0,212.53,212.6,211.61,211.97,73879.0
2023-02-09 11:30:00,211.9,211.91,211.27,211.58,42620.0,211.9,211.91,211.27,211.58,42620.0
2023-02-09 11:40:00,211.56,211.77,211.23,211.64,43085.0,211.56,211.77,211.23,211.64,43085.0
2023-02-09 11:50:00,211.64,211.76,211.41,211.55,44649.0,211.64,211.76,211.41,211.55,44649.0
2023-02-09 12:00:00,211.56,211.71,211.42,211.71,32070.0,211.56,211.71,211.42,211.71,32070.0
2023-02-09 12:10:00,211.7,211.84,211.16,211.83,54880.0,211.7,211.84,211.16,211.83,54880.0
2023-02-09 12:20:00,211.84,212.2,211.69,211.95,77737.0,211.84,212.2,211.69,211.95,77737.0
2023-02-09 12:30:00,211.91,211.95,210.67,210.72,113217.0,211.91,211.95,210.67,210.72,113217.0
2023-02-09 12:40:00,210.71,210.77,210.06,210.21,70876.0,210.71,210.77,210.06,210.21,70876.0
2023-02-09 12:50:00,210.18,211.04,210.07,210.8,49688.0,210.18,211.04,210.07,210.8,49688.0
2023-02-09 13:00:00,210.73,210.9,210.44,210.75,71443.0,210.73,210.9,210.44,210.75,71443.0
2023-02-09 13:10:00,210.75,210.97,210.54,210.59,33910.0,210.75,210.97,210.54,210.59,33910.0
2023-02-09 13:20:00,210.53,210.82,210.49,210.64,31562.0,210.53,210.82,210.49,210.64,31562.0
2023-02-09 13:30:00,210.6,211.21,210.48,210.6,48562.0,210.6,211.21,210.48,210.6,48562.0
2023-02-09 13:40:00,210.58,210.93,210.38,210.9,29273.0,210.58,210.93,210.38,210.9,29273.0
2023-02-09 13:50:00,210.84,210.95,210.65,210.89,26125.0,210.84,210.95,210.65,210.89,26125.0
2023-02-09 14:00:00,210.91,211.09,210.65,210.99,27214.0,210.91,211.09,210.65,210.99,27214.0
2023-02-09 14:10:00,211.0,211.09,210.52,210.66,29026.0,211.0,211.09,210.52,210.66,29026.0
2023-02-09 14:20:00,210.62,210.91,210.49,210.52,36369.0,210.62,210.91,210.49,210.52,36369.0
2023-02-09 14:30:00,210.58,210.81,210.39,210.4,27623.0,210.58,210.81,210.39,210.4,27623.0
2023-02-09 14:40:00,210.36,211.07,210.36,210.98,41152.0,210.36,211.07,210.36,210.98,41152.0
2023-02-09 14:50:00,210.97,211.29,210.94,211.14,44256.0,210.97,211.29,210.94,211.14,44256.0
2023-02-09 15:00:00,211.12,211.12,210.47,210.77,103140.0,211.12,211.12,210.47,210.77,103140.0
2023-02-09 15:10:00,210.8,210.82,210.13,210.33,52257.0,210.8,210.82,210.13,210.33,52257.0
2023-02-09 15:20:00,210.3,210.66,210.25,210.58,102015.0,210.3,210.66,210.25,210.58,102015.0
2023-02-09 15:30:00,210.56,210.9,210.07,210.86,134681.0,210.56,210.9,210.07,210.86,134681.0
2023-02-09 15:40:00,210.87,211.48,210.73,211.24,140227.0,210.87,211.48,210.73,211.24,140227.0
2023-02-09 15:50:00,211.29,212.45,211.26,212.17,601071.0,211.29,212.45,211.26,212.17,601071.0
2023-02-10 09:30:00,212.01,213.9,211.71,212.37,259978.0,212.01,213.9,211.71,212.37,259978.0
2023-02-10 09:40:00,212.35,212.65,211.02,211.49,144563.0,212.35,212.65,211.02,211.49,144563.0
2023-02-10 09:50:00,211.47,212.21,211.18,211.53,121930.0,211.47,212.21,211.18,211.53,121930.0
2023-02-10 10:00:00,211.55,211.71,210.6,211.11,135211.0,211.55,211.71,210.6,211.11,135211.0
2023-02-10 10:10:00,211.17,212.36,211.08,212.18,88163.0,211.17,212.36,211.08,212.18,88163.0
2023-02-10 10:20:00,212.19,213.08,212.01,212.81,102817.0,212.19,213.08,212.01,212.81,102817.0
2023-02-10 10:30:00,212.71,213.55,212.5,213.54,120700.0,212.71,213.55,212.5,213.54,120700.0
2023-02-10 10:40:00,213.49,213.75,213.06,213.25,130926.0,213.49,213.75,213.06,213.25,130926.0
2023-02-10 10:50:00,213.25,213.35,212.51,212.78,77798.0,213.25,213.35,212.51,212.78,77798.0
2023-02-10 11:00:00,212.73,213.04,212.5,212.99,45600.0,212.73,213.04,212.5,212.99,45600.0
2023-02-10 11:10:00,213.03,214.45,212.95,214.4,155378.0,213.03,214.45,212.95,214.4,155378.0
2023-02-10 11:20:00,214.36,214.5,213.45,213.72,135532.0,214.36,214.5,213.45,213.72,135532.0
2023-02-10 11:30:00,213.76,214.19,213.33,213.77,81646.0,213.76,214.19,213.33,213.77,81646.0
2023-02-10 11:40:00,213.78,214.0,213.28,213.41,75116.0,213.78,214.0,213.28,213.41,75116.0
2023-02-10 11:50:00,213.42,213.87,213.17,213.76,72729.0,213.42,213.87,213.17,213.76,72729.0
2023-02-10 12:00:00,213.73,213.76,212.69,212.96,52956.0,213.73,213.76,212.69,212.96,52956.0
2023-02-10 12:10:00,212.93,212.93,210.58,210.87,138759.0,212.93,212.93,210.58,210.87,138759.0
2023-02-10 12:20:00,210.84,211.38,210.67,211.09,118240.0,210.84,211.38,210.67,211.09,118240.0
2023-02-10 12:30:00,211.02,211.61,210.62,211.17,122346.0,211.02,211.61,210.62,211.17,122346.0
2023-02-10 12:40:00,211.11,211.56,211.06,211.31,44796.0,211.11,211.56,211.06,211.31,44796.0
2023-02-10 12:50:00,211.33,211.63,211.24,211.56,29985.0,211.33,211.63,211.24,211.56,29985.0
2023-02-10 13:00:00,211.52,211.95,211.52,211.79,37325.0,211.52,211.95,211.52,211.79,37325.0
2023-02-10 13:10:00,211.77,212.32,211.75,212.25,54221.0,211.77,212.32,211.75,212.25,54221.0
2023-02-10 13:20:00,212.25,212.52,211.95,211.97,37647.0,212.25,212.52,211.95,211.97,37647.0
2023-02-10 13:30:00,211.99,211.99,211.45,211.62,30046.0,211.99,211.99,211.45,211.62,30046.0
2023-02-10 13:40:00,211.57,211.62,211.16,211.38,45320.0,211.57,211.62,211.16,211.38,45320.0
2023-02-10 13:50:00,211.37,211.37,210.75,210.85,22195.0,211.37,211.37,210.75,210.85,22195.0
2023-02-10 14:00:00,210.89,211.0,210.5,210.58,63596.0,210.89,211.0,210.5,210.58,63596.0
2023-02-10 14:10:00,210.62,211.31,210.55,211.25,24453.0,210.62,211.31,210.55,211.25,24453.0
2023-02-10 14:20:00,211.23,211.41,211.0,211.0,23915.0,211.23,211.41,211.0,211.0,23915.0
2023-02-10 14:30:00,211.0,211.47,210.76,211.23,45819.0,211.0,211.47,210.76,211.23,45819.0
2023-02-10 14:40:00,211.25,211.25,210.93,211.21,21075.0,211.25,211.25,210.93,211.21,21075.0
2023-02-10 14:50:00,211.2,211.47,211.18,211.4,23145.0,211.2,211.47,211.18,211.4,23145.0
2023-02-10 15:00:00,211.44,211.75,211.29,211.4,29999.0,211.44,211.75,211.29,211.4,29999.0
2023-02-10 15:10:00,211.29,211.54,211.17,211.34,49623.0,211.29,211.54,211.17,211.34,49623.0
2023-02-10 15:20:00,211.37,211.44,211.09,211.24,33401.0,211.37,211.44,211.09,211.24,33401.0
2023-02-10 15:30:00,211.26,212.02,211.26,212.0,78300.0,211.26,212.02,211.26,212.0,78300.0
2023-02-10 15:40:00,212.0,212.21,211.86,212.11,73326.0,212.0,212.21,211.86,212.11,73326.0
2023-02-10 15:50:00,212.04,212.94,211.93,212.89,353270.0,212.04,212.94,211.93,212.89,353270.0
2023-02-13 09:30:00,213.6,213.98,212.54,212.95,155420.0,213.6,213.98,212.54,212.95,155420.0
2023-02-13 09:40:00,212.82,213.24,212.04,212.52,88393.0,212.82,213.24,212.04,212.52,88393.0
2023-02-13 09:50:00,212.56,212.82,211.5,212.74,131915.0,212.56,212.82,211.5,212.74,131915.0
2023-02-13 10:00:00,212.84,213.88,212.78,213.88,119816.0,212.84,213.88,212.78,213.88,119816.0
2023-02-13 10:10:00,213.83,214.63,213.36,214.45,207325.0,213.83,214.63,213.36,214.45,207325.0
2023-02-13 10:20:00,214.51,214.8,213.92,214.76,104285.0,214.51,214.8,213.92,214.76,104285.0
2023-02-13 10:30:00,214.73,215.1,214.11,214.8,178435.0,214.73,215.1,214.11,214.8,178435.0
2023-02-13 10:40:00,214.87,216.33,214.86,216.21,293246.0,214.87,216.33,214.86,216.21,293246.0
2023-02-13 10:50:00,216.2,216.36,215.26,215.49,156313.0,216.2,216.36,215.26,215.49,156313.0
2023-02-13 11:00:00,215.48,216.21,215.27,215.97,130657.0,215.48,216.21,215.27,215.97,130657.0
2023-02-13 11:10:00,216.0,216.15,215.53,215.9,95782.0,216.0,216.15,215.53,215.9,95782.0
2023-02-13 11:20:00,215.86,216.08,215.32,216.0,93919.0,215.86,216.08,215.32,216.0,93919.0
2023-02-13 11:30:00,215.95,216.15,215.57,215.81,89484.0,215.95,216.15,215.57,215.81,89484.0
2023-02-13 11:40:00,215.81,216.04,215.7,215.92,43011.0,215.81,216.04,215.7,215.92,43011.0
2023-02-13 11:50:00,215.92,216.02,214.87,214.93,82252.0,215.92,216.02,214.87,214.93,82252.0
2023-02-13 12:00:00,214.89,215.4,214.71,215.35,101436.0,214.89,215.4,214.71,215.35,101436.0
2023-02-13 12:10:00,215.31,216.08,215.28,216.05,88139.0,215.31,216.08,215.28,216.05,88139.0
2023-02-13 12:20:00,215.98,216.13,215.81,215.99,57907.0,215.98,216.13,215.81,215.99,57907.0
2023-02-13 12:30:00,215.99,216.0,215.23,215.75,53285.0,215.99,216.0,215.23,215.75,53285.0
2023-02-13 12:40:00,215.72,215.97,215.55,215.83,63603.0,215.72,215.97,215.55,215.83,63603.0
2023-02-13 12:50:00,215.84,216.13,215.34,215.39,64926.0,215.84,216.13,215.34,215.39,64926.0
2023-02-13 13:00:00,215.51,215.7,215.1,215.43,47297.0,215.51,215.7,215.1,215.43,47297.0
2023-02-13 13:10:00,215.39,215.43,215.02,215.34,28345.0,215.39,215.43,215.02,215.34,28345.0
2023-02-13 13:20:00,215.34,215.4,215.06,215.23,31866.0,215.34,215.4,215.06,215.23,31866.0
2023-02-13 13:30:00,215.21,215.95,215.21,215.83,59175.0,215.21,215.95,215.21,215.83,59175.0
2023-02-13 13:40:00,215.87,215.9,215.3,215.57,41169.0,215.87,215.9,215.3,215.57,41169.0
2023-02-13 13:50:00,215.55,215.78,215.49,215.68,39121.0,215.55,215.78,215.49,215.68,39121.0
2023-02-13 14:00:00,215.72,215.82,215.19,215.33,30578.0,215.72,215.82,215.19,215.33,30578.0
2023-02-13 14:10:00,215.26,215.3,215.0,215.15,35987.0,215.26,215.3,215.0,215.15,35987.0
2023-02-13 14:20:00,215.16,215.17,214.94,214.99,35555.0,215.16,215.17,214.94,214.99,35555.0
2023-02-13 14:30:00,214.99,215.36,214.8,215.08,64816.0,214.99,215.36,214.8,215.08,64816.0
2023-02-13 14:40:00,215.04,215.17,214.81,214.83,29808.0,215.04,215.17,214.81,214.83,29808.0
2023-02-13 14:50:00,214.81,215.25,214.81,215.2,32838.0,214.81,215.25,214.81,215.2,32838.0
2023-02-13 15:00:00,215.18,215.27,214.83,214.95,53520.0,215.18,215.27,214.83,214.95,53520.0
2023-02-13 15:10:00,214.92,215.03,214.47,214.77,51068.0,214.92,215.03,214.47,214.77,51068.0
2023-02-13 15:20:00,214.73,215.25,214.65,215.02,76852.0,214.73,215.25,214.65,215.02,76852.0
2023-02-13 15:30:00,215.03,215.31,214.97,215.26,65050.0,215.03,215.31,214.97,215.26,65050.0
2023-02-13 15:40:00,215.26,215.35,215.13,215.3,96691.0,215.26,215.35,215.13,215.3,96691.0
2023-02-13 15:50:00,215.29,215.74,214.97,215.63,337096.0,215.29,215.74,214.97,215.63,337096.0
2023-02-14 09:30:00,214.02,216.96,213.15,215.09,522312.0,214.02,216.96,213.15,215.09,522312.0
2023-02-14 09:40:00,215.18,221.2,215.09,220.78,1085877.0,215.18,221.2,215.09,220.78,1085877.0
2023-02-14 09:50:00,220.9,221.33,219.54,220.1,626924.0,220.9,221.33,219.54,220.1,626924.0
2023-02-14 10:00:00,220.1,220.42,218.86,219.72,263880.0,220.1,220.42,218.86,219.72,263880.0
2023-02-14 10:10:00,219.76,220.69,219.15,219.59,233819.0,219.76,220.69,219.15,219.59,233819.0
2023-02-14 10:20:00,219.64,220.18,219.05,219.6,204437.0,219.64,220.18,219.05,219.6,204437.0
2023-02-14 10:30:00,219.64,220.85,218.28,218.28,381295.0,219.64,220.85,218.28,218.28,381295.0
2023-02-14 10:40:00,218.31,218.95,216.82,217.15,289642.0,218.31,218.95,216.82,217.15,289642.0
2023-02-14 10:50:00,217.14,217.27,216.19,216.85,157788.0,217.14,217.27,216.19,216.85,157788.0
2023-02-14 11:00:00,216.76,217.87,216.71,217.41,111749.0,216.76,217.87,216.71,217.41,111749.0
2023-02-14 11:10:00,217.39,217.88,216.9,217.87,93781.0,217.39,217.88,216.9,217.87,93781.0
2023-02-14 11:20:00,217.81,218.4,217.08,217.25,127591.0,217.81,218.4,217.08,217.25,127591.0
2023-02-14 11:30:00,217.12,217.22,216.17,216.63,138210.0,217.12,217.22,216.17,216.63,138210.0
2023-02-14 11:40:00,216.57,216.7,215.86,216.25,116776.0,216.57,216.7,215.86,216.25,116776.0
2023-02-14 11:50:00,216.24,216.7,215.68,216.58,106321.0,216.24,216.7,215.68,216.58,106321.0
2023-02-14 12:00:00,216.63,216.9,216.23,216.78,73309.0,216.63,216.9,216.23,216.78,73309.0
2023-02-14 12:10:00,216.67,217.1,216.54,216.77,83511.0,216.67,217.1,216.54,216.77,83511.0
2023-02-14 12:20:00,216.79,217.41,216.73,217.11,71765.0,216.79,217.41,216.73,217.11,71765.0
2023-02-14 12:30:00,217.12,218.18,217.01,218.03,261184.0,217.12,218.18,217.01,218.03,261184.0
2023-02-14 12:40:00,218.0,218.65,217.91,218.41,227841.0,218.0,218.65,217.91,218.41,227841.0
2023-02-14 12:50:00,218.33,218.63,217.69,218.42,87199.0,218.33,218.63,217.69,218.42,87199.0
2023-02-14 13:00:00,218.38,219.34,218.26,218.98,111181.0,218.38,219.34,218.26,218.98,111181.0
2023-02-14 13:10:00,218.93,219.48,218.64,219.36,137949.0,218.93,219.48,218.64,219.36,137949.0
2023-02-14 13:20:00,219.38,219.65,218.72,218.76,93960.0,219.38,219.65,218.72,218.76,93960.0
2023-02-14 13:30:00,218.77,219.06,218.55,218.85,122316.0,218.77,219.06,218.55,218.85,122316.0
2023-02-14 13:40:00,218.85,219.08,218.52,218.94,66760.0,218.85,219.08,218.52,218.94,66760.0
2023-02-14 13:50:00,218.95,219.73,218.9,219.39,97455.0,218.95,219.73,218.9,219.39,97455.0
2023-02-14 14:00:00,219.39,219.9,218.77,218.83,106419.0,219.39,219.9,218.77,218.83,106419.0
2023-02-14 14:10:00,218.84,219.84,218.71,219.75,77130.0,218.84,219.84,218.71,219.75,77130.0
2023-02-14 14:20:00,219.72,219.83,219.31,219.39,54628.0,219.72,219.83,219.31,219.39,54628.0
2023-02-14 14:30:00,219.4,219.99,219.37,219.78,81819.0,219.4,219.99,219.37,219.78,81819.0
2023-02-14 14:40:00,219.82,219.99,219.58,219.61,76072.0,219.82,219.99,219.58,219.61,76072.0
2023-02-14 14:50:00,219.61,219.75,219.25,219.34,80564.0,219.61,219.75,219.25,219.34,80564.0
2023-02-14 15:00:00,219.4,219.6,218.81,218.81,87970.0,219.4,219.6,218.81,218.81,87970.0
2023-02-14 15:10:00,218.84,219.15,218.67,218.97,97116.0,218.84,219.15,218.67,218.97,97116.0
2023-02-14 15:20:00,218.93,219.52,218.87,219.45,75892.0,218.93,219.52,218.87,219.45,75892.0
2023-02-14 15:30:00,219.46,219.87,218.96,219.41,122207.0,219.46,219.87,218.96,219.41,122207.0
2023-02-14 15:40:00,219.48,219.73,219.43,219.7,147454.0,219.48,219.73,219.43,219.7,147454.0
2023-02-14 15:50:00,219.67,219.68,218.3,218.41,422580.0,219.67,219.68,218.3,218.41,422580.0
2023-02-15 09:30:00,217.16,218.25,216.52,217.16,202086.0,217.16,218.25,216.52,217.16,202086.0
2023-02-15 09:40:00,217.16,217.29,216.22,216.67,177925.0,217.16,217.29,216.22,216.67,177925.0
2023-02-15 09:50:00,216.77,216.78,214.6,214.75,206446.0,216.77,216.78,214.6,214.75,206446.0
2023-02-15 10:00:00,214.73,216.04,214.67,215.68,154089.0,214.73,216.04,214.67,215.68,154089.0
2023-02-15 10:10:00,215.69,216.78,215.0,216.46,109670.0,215.69,216.78,215.0,216.46,109670.0
2023-02-15 10:20:00,216.53,216.77,216.05,216.57,89024.0,216.53,216.77,216.05,216.57,89024.0
2023-02-15 10:30:00,216.57,217.5,216.4,217.33,118671.0,216.57,217.5,216.4,217.33,118671.0
2023-02-15 10:40:00,217.3,217.84,216.57,216.57,122036.0,217.3,217.84,216.57,216.57,122036.0
2023-02-15 10:50:00,216.62,216.99,215.65,216.69,188624.0,216.62,216.99,215.65,216.69,188624.0
2023-02-15 11:00:00,216.69,216.99,216.12,216.76,79061.0,216.69,216.99,216.12,216.76,79061.0
2023-02-15 11:10:00,216.7,217.54,216.35,216.68,113847.0,216.7,217.54,216.35,216.68,113847.0
2023-02-15 11:20:00,216.73,217.37,216.58,217.22,45989.0,216.73,217.37,216.58,217.22,45989.0
2023-02-15 11:30:00,217.27,217.29,216.77,216.79,48959.0,217.27,217.29,216.77,216.79,48959.0
2023-02-15 11:40:00,216.86,217.35,216.83,217.21,46923.0,216.86,217.35,216.83,217.21,46923.0
2023-02-15 11:50:00,217.21,217.7,217.07,217.32,69700.0,217.21,217.7,217.07,217.32,69700.0
2023-02-15 12:00:00,217.39,217.39,216.15,216.2,88876.0,217.39,217.39,216.15,216.2,88876.0
2023-02-15 12:10:00,216.15,216.25,215.7,215.91,72827.0,216.15,216.25,215.7,215.91,72827.0
2023-02-15 12:20:00,215.87,216.06,215.64,215.81,72669.0,215.87,216.06,215.64,215.81,72669.0
2023-02-15 12:30:00,215.83,216.59,215.8,216.43,83209.0,215.83,216.59,215.8,216.43,83209.0
2023-02-15 12:40:00,216.5,216.61,216.28,216.53,28414.0,216.5,216.61,216.28,216.53,28414.0
2023-02-15 12:50:00,216.54,216.94,216.48,216.65,43721.0,216.54,216.94,216.48,216.65,43721.0
2023-02-15 13:00:00,216.67,216.85,216.36,216.55,31149.0,216.67,216.85,216.36,216.55,31149.0
2023-02-15 13:10:00,216.52,216.98,216.52,216.85,30097.0,216.52,216.98,216.52,216.85,30097.0
2023-02-15 13:20:00,216.89,217.06,216.57,216.9,51177.0,216.89,217.06,216.57,216.9,51177.0
2023-02-15 13:30:00,216.96,217.14,216.79,217.0,36904.0,216.96,217.14,216.79,217.0,36904.0
2023-02-15 13:40:00,217.05,217.68,216.97,217.45,84591.0,217.05,217.68,216.97,217.45,84591.0
2023-02-15 13:50:00,217.47,217.89,217.29,217.87,55171.0,217.47,217.89,217.29,217.87,55171.0
2023-02-15 14:00:00,217.9,218.13,217.7,218.05,78340.0,217.9,218.13,217.7,218.05,78340.0
2023-02-15 14:10:00,218.06,218.09,217.77,217.84,50186.0,218.06,218.09,217.77,217.84,50186.0
2023-02-15 14:20:00,217.87,218.15,217.68,217.88,42626.0,217.87,218.15,217.68,217.88,42626.0
2023-02-15 14:30:00,217.91,218.12,217.5,217.58,109486.0,217.91,218.12,217.5,217.58,109486.0
2023-02-15 14:40:00,217.55,217.85,217.1,217.19,65753.0,217.55,217.85,217.1,217.19,65753.0
2023-02-15 14:50:00,217.19,217.2,216.61,217.15,127047.0,217.19,217.2,216.61,217.15,127047.0
2023-02-15 15:00:00,217.19,217.46,217.15,217.46,30105.0,217.19,217.46,217.15,217.46,30105.0
2023-02-15 15:10:00,217.4,217.54,217.13,217.13,44954.0,217.4,217.54,217.13,217.13,44954.0
2023-02-15 15:20:00,217.19,217.32,216.85,217.0,82787.0,217.19,217.32,216.85,217.0,82787.0
2023-02-15 15:30:00,217.0,217.33,216.95,217.27,53782.0,217.0,217.33,216.95,217.27,53782.0
2023-02-15 15:40:00,217.28,217.64,217.16,217.41,76527.0,217.28,217.64,217.16,217.41,76527.0
2023-02-15 15:50:00,217.44,217.8,217.25,217.46,220278.0,217.44,217.8,217.25,217.46,220278.0
2023-02-16 09:30:00,215.0,215.38,214.04,214.97,247190.0,215.0,215.38,214.04,214.97,247190.0
2023-02-16 09:40:00,214.98,215.66,214.62,215.5,157132.0,214.98,215.66,214.62,215.5,157132.0
2023-02-16 09:50:00,215.49,215.5,214.55,214.62,103428.0,215.49,215.5,214.55,214.62,103428.0
2023-02-16 10:00:00,214.55,215.0,214.01,214.71,137973.0,214.55,215.0,214.01,214.71,137973.0
2023-02-16 10:10:00,214.65,216.0,214.64,215.8,107469.0,214.65,216.0,214.64,215.8,107469.0
2023-02-16 10:20:00,215.82,216.08,214.83,215.13,55007.0,215.82,216.08,214.83,215.13,55007.0
2023-02-16 10:30:00,215.15,215.81,215.11,215.51,68379.0,215.15,215.81,215.11,215.51,68379.0
2023-02-16 10:40:00,215.5,215.68,215.21,215.67,50298.0,215.5,215.68,215.21,215.67,50298.0
2023-02-16 10:50:00,215.84,215.87,215.38,215.67,44431.0,215.84,215.87,215.38,215.67,44431.0
2023-02-16 11:00:00,215.69,215.87,215.12,215.51,43446.0,215.69,215.87,215.12,215.51,43446.0
2023-02-16 11:10:00,215.61,215.89,215.29,215.88,40102.0,215.61,215.89,215.29,215.88,40102.0
2023-02-16 11:20:00,215.84,216.05,215.67,215.97,38057.0,215.84,216.05,215.67,215.97,38057.0
2023-02-16 11:30:00,216.0,216.52,215.71,216.12,79810.0,216.0,216.52,215.71,216.12,79810.0
2023-02-16 11:40:00,216.09,216.31,215.93,215.95,40943.0,216.09,216.31,215.93,215.95,40943.0
2023-02-16 11:50:00,215.94,216.16,215.61,215.65,56014.0,215.94,216.16,215.61,215.65,56014.0
2023-02-16 12:00:00,215.65,215.72,215.11,215.55,49254.0,215.65,215.72,215.11,215.55,49254.0
2023-02-16 12:10:00,215.59,215.83,215.04,215.04,43469.0,215.59,215.83,215.04,215.04,43469.0
2023-02-16 12:20:00,215.03,215.36,214.87,215.08,64025.0,215.03,215.36,214.87,215.08,64025.0
2023-02-16 12:30:00,215.12,215.47,214.93,215.4,33248.0,215.12,215.47,214.93,215.4,33248.0
2023-02-16 12:40:00,215.3,215.43,215.11,215.11,37418.0,215.3,215.43,215.11,215.11,37418.0
2023-02-16 12:50:00,215.1,215.19,214.8,214.88,35179.0,215.1,215.19,214.8,214.88,35179.0
2023-02-16 13:00:00,214.99,215.17,214.8,215.09,44930.0,214.99,215.17,214.8,215.09,44930.0
2023-02-16 13:10:00,215.11,215.16,214.66,214.86,53074.0,215.11,215.16,214.66,214.86,53074.0
2023-02-16 13:20:00,214.87,215.17,214.55,214.65,56667.0,214.87,215.17,214.55,214.65,56667.0
2023-02-16 13:30:00,214.65,215.08,214.45,214.91,58249.0,214.65,215.08,214.45,214.91,58249.0
2023-02-16 13:40:00,214.92,215.07,214.75,214.92,18263.0,214.92,215.07,214.75,214.92,18263.0
2023-02-16 13:50:00,214.96,214.98,214.7,214.83,22381.0,214.96,214.98,214.7,214.83,22381.0
2023-02-16 14:00:00,214.88,215.13,214.88,214.98,19831.0,214.88,215.13,214.88,214.98,19831.0
2023-02-16 14:10:00,214.93,215.37,214.9,215.07,50154.0,214.93,215.37,214.9,215.07,50154.0
2023-02-16 14:20:00,215.02,215.07,214.72,214.95,24774.0,215.02,215.07,214.72,214.95,24774.0
2023-02-16 14:30:00,214.91,215.12,214.87,215.02,27316.0,214.91,215.12,214.87,215.02,27316.0
2023-02-16 14:40:00,215.01,215.01,214.5,214.64,48101.0,215.01,215.01,214.5,214.64,48101.0
2023-02-16 14:50:00,214.65,214.69,214.1,214.11,36599.0,214.65,214.69,214.1,214.11,36599.0
2023-02-16 15:00:00,214.08,214.12,213.03,213.5,152804.0,214.08,214.12,213.03,213.5,152804.0
2023-02-16 15:10:00,213.47,213.79,213.28,213.49,105008.0,213.47,213.79,213.28,213.49,105008.0
2023-02-16 15:20:00,213.46,213.79,213.13,213.16,88799.0,213.46,213.79,213.13,213.16,88799.0
2023-02-16 15:30:00,213.18,213.54,212.88,213.22,128906.0,213.18,213.54,212.88,213.22,128906.0
2023-02-16 15:40:00,213.24,213.25,212.53,212.88,113918.0,213.24,213.25,212.53,212.88,113918.0
2023-02-16 15:50:00,212.84,213.19,212.17,212.24,257003.0,212.84,213.19,212.17,212.24,257003.0
2023-02-17 09:30:00,211.23,211.55,209.2,209.22,315790.0,211.23,211.55,209.2,209.22,315790.0
2023-02-17 09:40:00,209.23,209.94,207.61,207.95,170613.0,209.23,209.94,207.61,207.95,170613.0
2023-02-17 09:50:00,208.0,208.49,207.7,208.02,233049.0,208.0,208.49,207.7,208.02,233049.0
2023-02-17 10:00:00,208.03,208.77,207.84,207.87,118285.0,208.03,208.77,207.84,207.87,118285.0
2023-02-17 10:10:00,207.87,209.58,207.82,209.42,118825.0,207.87,209.58,207.82,209.42,118825.0
2023-02-17 10:20:00,209.4,209.68,208.8,209.24,52471.0,209.4,209.68,208.8,209.24,52471.0
2023-02-17 10:30:00,209.23,210.2,209.13,209.76,89603.0,209.23,210.2,209.13,209.76,89603.0
2023-02-17 10:40:00,209.75,210.22,209.35,209.91,72954.0,209.75,210.22,209.35,209.91,72954.0
2023-02-17 10:50:00,209.86,210.19,209.62,209.82,61842.0,209.86,210.19,209.62,209.82,61842.0
2023-02-17 11:00:00,209.78,210.21,209.65,210.15,113526.0,209.78,210.21,209.65,210.15,113526.0
2023-02-17 11:10:00,210.21,210.31,209.72,209.89,67654.0,210.21,210.31,209.72,209.89,67654.0
2023-02-17 11:20:00,209.82,209.94,209.38,209.87,50960.0,209.82,209.94,209.38,209.87,50960.0
2023-02-17 11:30:00,209.83,210.55,209.66,210.42,72164.0,209.83,210.55,209.66,210.42,72164.0
2023-02-17 11:40:00,210.44,210.88,210.4,210.69,46021.0,210.44,210.88,210.4,210.69,46021.0
2023-02-17 11:50:00,210.67,210.79,210.42,210.66,55617.0,210.67,210.79,210.42,210.66,55617.0
2023-02-17 12:00:00,210.68,211.35,210.67,211.26,69946.0,210.68,211.35,210.67,211.26,69946.0
2023-02-17 12:10:00,211.32,211.74,211.24,211.35,70898.0,211.32,211.74,211.24,211.35,70898.0
2023-02-17 12:20:00,211.31,211.4,210.95,211.18,72847.0,211.31,211.4,210.95,211.18,72847.0
2023-02-17 12:30:00,211.19,211.24,210.72,210.83,43242.0,211.19,211.24,210.72,210.83,43242.0
2023-02-17 12:40:00,210.79,210.99,210.33,210.37,33897.0,210.79,210.99,210.33,210.37,33897.0
2023-02-17 12:50:00,210.38,210.55,210.08,210.4,52965.0,210.38,210.55,210.08,210.4,52965.0
2023-02-17 13:00:00,210.4,210.61,210.2,210.61,21994.0,210.4,210.61,210.2,210.61,21994.0
2023-02-17 13:10:00,210.55,211.16,210.55,211.0,24284.0,210.55,211.16,210.55,211.0,24284.0
2023-02-17 13:20:00,210.99,210.99,210.37,210.46,23697.0,210.99,210.99,210.37,210.46,23697.0
2023-02-17 13:30:00,210.46,210.57,210.33,210.5,31034.0,210.46,210.57,210.33,210.5,31034.0
2023-02-17 13:40:00,210.5,210.94,210.45,210.93,22299.0,210.5,210.94,210.45,210.93,22299.0
2023-02-17 13:50:00,210.91,210.96,210.59,210.96,22233.0,210.91,210.96,210.59,210.96,22233.0
2023-02-17 14:00:00,210.96,211.17,210.8,210.9,30909.0,210.96,211.17,210.8,210.9,30909.0
2023-02-17 14:10:00,210.95,211.06,210.5,210.54,22864.0,210.95,211.06,210.5,210.54,22864.0
2023-02-17 14:20:00,210.59,211.14,210.53,210.89,39098.0,210.59,211.14,210.53,210.89,39098.0
2023-02-17 14:30:00,210.9,211.07,210.76,211.0,36195.0,210.9,211.07,210.76,211.0,36195.0
2023-02-17 14:40:00,210.99,211.11,210.74,211.11,30011.0,210.99,211.11,210.74,211.11,30011.0
2023-02-17 14:50:00,211.12,211.43,211.12,211.3,56534.0,211.12,211.43,211.12,211.3,56534.0
2023-02-17 15:00:00,211.34,211.47,211.04,211.29,53449.0,211.34,211.47,211.04,211.29,53449.0
2023-02-17 15:10:00,211.27,211.37,210.96,210.97,59033.0,211.27,211.37,210.96,210.97,59033.0
2023-02-17 15:20:00,210.97,211.19,210.82,211.02,49586.0,210.97,211.19,210.82,211.02,49586.0
2023-02-17 15:30:00,211.0,211.29,210.74,211.1,83779.0,211.0,211.29,210.74,211.1,83779.0
2023-02-17 15:40:00,211.05,211.35,210.94,210.97,104277.0,211.05,211.35,210.94,210.97,104277.0
2023-02-17 15:50:00,210.97,211.76,210.96,211.68,259556.0,210.97,211.76,210.96,211.68,259556.0
2023-02-21 09:30:00,208.99,210.84,208.82,209.81,256542.0,208.99,210.84,208.82,209.81,256542.0
2023-02-21 09:40:00,209.77,209.77,208.31,208.51,124237.0,209.77,209.77,208.31,208.51,124237.0
2023-02-21 09:50:00,208.48,208.72,207.36,207.9,136307.0,208.48,208.72,207.36,207.9,136307.0
2023-02-21 10:00:00,207.83,208.6,207.12,207.18,83085.0,207.83,208.6,207.12,207.18,83085.0
2023-02-21 10:10:00,207.19,207.48,206.69,206.91,146349.0,207.19,207.48,206.69,206.91,146349.0
2023-02-21 10:20:00,206.88,207.33,206.67,207.06,107713.0,206.88,207.33,206.67,207.06,107713.0
2023-02-21 10:30:00,207.06,207.28,206.63,206.66,89385.0,207.06,207.28,206.63,206.66,89385.0
2023-02-21 10:40:00,206.72,207.15,206.45,206.68,89008.0,206.72,207.15,206.45,206.68,89008.0
2023-02-21 10:50:00,206.73,206.84,206.18,206.61,84087.0,206.73,206.84,206.18,206.61,84087.0
2023-02-21 11:00:00,206.64,207.12,206.62,206.66,65327.0,206.64,207.12,206.62,206.66,65327.0
2023-02-21 11:10:00,206.66,207.03,206.62,206.75,44877.0,206.66,207.03,206.62,206.75,44877.0
2023-02-21 11:20:00,206.71,206.96,206.35,206.45,49283.0,206.71,206.96,206.35,206.45,49283.0
2023-02-21 11:30:00,206.42,206.6,206.19,206.48,55682.0,206.42,206.6,206.19,206.48,55682.0
2023-02-21 11:40:00,206.46,207.07,206.27,206.96,36900.0,206.46,207.07,206.27,206.96,36900.0
2023-02-21 11:50:00,206.96,207.04,206.58,206.67,36473.0,206.96,207.04,206.58,206.67,36473.0
2023-02-21 12:00:00,206.65,207.05,206.56,206.9,32823.0,206.65,207.05,206.56,206.9,32823.0
2023-02-21 12:10:00,206.88,206.91,206.37,206.44,44296.0,206.88,206.91,206.37,206.44,44296.0
2023-02-21 12:20:00,206.48,206.51,205.84,206.03,76487.0,206.48,206.51,205.84,206.03,76487.0
2023-02-21 12:30:00,206.07,206.82,206.01,206.58,35674.0,206.07,206.82,206.01,206.58,35674.0
2023-02-21 12:40:00,206.59,206.85,206.41,206.69,23476.0,206.59,206.85,206.41,206.69,23476.0
2023-02-21 12:50:00,206.73,207.15,206.7,207.09,31983.0,206.73,207.15,206.7,207.09,31983.0
2023-02-21 13:00:00,207.07,207.27,206.91,206.91,40959.0,207.07,207.27,206.91,206.91,40959.0
2023-02-21 13:10:00,206.94,207.17,206.84,206.88,22589.0,206.94,207.17,206.84,206.88,22589.0
2023-02-21 13:20:00,206.8,207.0,206.39,206.39,47607.0,206.8,207.0,206.39,206.39,47607.0
2023-02-21 13:30:00,206.37,206.44,205.75,205.91,61311.0,206.37,206.44,205.75,205.91,61311.0
2023-02-21 13:40:00,205.93,206.05,205.67,205.68,62632.0,205.93,206.05,205.67,205.68,62632.0
2023-02-21 13:50:00,205.64,205.82,205.39,205.77,56654.0,205.64,205.82,205.39,205.77,56654.0
2023-02-21 14:00:00,205.74,205.77,205.44,205.44,33704.0,205.74,205.77,205.44,205.44,33704.0
2023-02-21 14:10:00,205.45,205.47,205.18,205.26,53143.0,205.45,205.47,205.18,205.26,53143.0
2023-02-21 14:20:00,205.25,205.5,205.05,205.48,42034.0,205.25,205.5,205.05,205.48,42034.0
2023-02-21 14:30:00,205.54,205.89,205.45,205.74,54629.0,205.54,205.89,205.45,205.74,54629.0
2023-02-21 14:40:00,205.76,205.95,205.55,205.94,67496.0,205.76,205.95,205.55,205.94,67496.0
2023-02-21 14:50:00,205.89,206.09,205.65,206.03,45240.0,205.89,206.09,205.65,206.03,45240.0
2023-02-21 15:00:00,206.02,206.32,205.69,205.73,53699.0,206.02,206.32,205.69,205.73,53699.0
2023-02-21 15:10:00,205.74,205.91,205.59,205.82,43671.0,205.74,205.91,205.59,205.82,43671.0
2023-02-21 15:20:00,205.79,206.03,205.67,205.77,45037.0,205.79,206.03,205.67,205.77,45037.0
2023-02-21 15:30:00,205.8,206.11,205.78,206.02,60732.0,205.8,206.11,205.78,206.02,60732.0
2023-02-21 15:40:00,206.03,206.33,205.92,206.03,86911.0,206.03,206.33,205.92,206.03,86911.0
2023-02-21 15:50:00,206.02,206.13,205.38,205.52,241355.0,206.02,206.13,205.38,205.52,241355.0
2023-02-22 09:30:00,205.31,206.37,204.65,206.1,141561.0,205.31,206.37,204.65,206.1,141561.0
2023-02-22 09:40:00,206.09,207.34,206.01,207.03,91740.0,206.09,207.34,206.01,207.03,91740.0
2023-02-22 09:50:00,207.0,207.01,206.37,206.52,50314.0,207.0,207.01,206.37,206.52,50314.0
2023-02-22 10:00:00,206.54,206.8,206.13,206.61,67270.0,206.54,206.8,206.13,206.61,67270.0
2023-02-22 10:10:00,206.61,206.61,205.57,206.26,70679.0,206.61,206.61,205.57,206.26,70679.0
2023-02-22 10:20:00,206.2,206.78,205.76,206.53,60268.0,206.2,206.78,205.76,206.53,60268.0
2023-02-22 10:30:00,206.37,206.42,205.2,205.33,46711.0,206.37,206.42,205.2,205.33,46711.0
2023-02-22 10:40:00,205.42,206.34,205.42,206.34,39966.0,205.42,206.34,205.42,206.34,39966.0
2023-02-22 10:50:00,206.34,207.49,206.13,207.42,78917.0,206.34,207.49,206.13,207.42,78917.0
2023-02-22 11:00:00,207.42,207.67,207.14,207.41,51801.0,207.42,207.67,207.14,207.41,51801.0
2023-02-22 11:10:00,207.36,207.43,206.86,207.16,39818.0,207.36,207.43,206.86,207.16,39818.0
2023-02-22 11:20:00,207.18,207.48,207.07,207.16,32220.0,207.18,207.48,207.07,207.16,32220.0
2023-02-22 11:30:00,207.11,207.31,206.84,206.87,46788.0,207.11,207.31,206.84,206.87,46788.0
2023-02-22 11:40:00,206.92,206.98,206.38,206.38,42858.0,206.92,206.98,206.38,206.38,42858.0
2023-02-22 11:50:00,206.51,206.99,206.51,206.99,17531.0,206.51,206.99,206.51,206.99,17531.0
2023-02-22 12:00:00,206.98,207.03,206.67,206.93,26911.0,206.98,207.03,206.67,206.93,26911.0
2023-02-22 12:10:00,206.88,207.29,206.48,207.27,34734.0,206.88,207.29,206.48,207.27,34734.0
2023-02-22 12:20:00,207.21,207.39,207.0,207.0,29019.0,207.21,207.39,207.0,207.0,29019.0
2023-02-22 12:30:00,206.9,207.1,206.76,206.87,27030.0,206.9,207.1,206.76,206.87,27030.0
2023-02-22 12:40:00,206.84,206.97,206.48,206.54,37192.0,206.84,206.97,206.48,206.54,37192.0
2023-02-22 12:50:00,206.62,206.67,206.3,206.43,18563.0,206.62,206.67,206.3,206.43,18563.0
2023-02-22 13:00:00,206.46,206.64,206.31,206.56,17791.0,206.46,206.64,206.31,206.56,17791.0
2023-02-22 13:10:00,206.56,206.82,206.42,206.81,23958.0,206.56,206.82,206.42,206.81,23958.0
2023-02-22 13:20:00,206.81,207.22,206.77,206.98,38939.0,206.81,207.22,206.77,206.98,38939.0
2023-02-22 13:30:00,206.89,206.91,206.27,206.27,42841.0,206.89,206.91,206.27,206.27,42841.0
2023-02-22 13:40:00,206.28,206.5,205.95,206.43,34005.0,206.28,206.5,205.95,206.43,34005.0
2023-02-22 13:50:00,206.38,206.46,206.19,206.26,22861.0,206.38,206.46,206.19,206.26,22861.0
2023-02-22 14:00:00,206.2,206.82,205.66,206.32,43283.0,206.2,206.82,205.66,206.32,43283.0
2023-02-22 14:10:00,206.52,206.56,205.53,206.25,37631.0,206.52,206.56,205.53,206.25,37631.0
2023-02-22 14:20:00,206.23,206.6,206.06,206.42,46302.0,206.23,206.6,206.06,206.42,46302.0
2023-02-22 14:30:00,206.39,206.52,205.96,206.09,57840.0,206.39,206.52,205.96,206.09,57840.0
2023-02-22 14:40:00,206.15,206.15,205.67,206.09,33957.0,206.15,206.15,205.67,206.09,33957.0
2023-02-22 14:50:00,206.14,206.14,205.28,205.29,35775.0,206.14,206.14,205.28,205.29,35775.0
2023-02-22 15:00:00,205.27,205.51,204.96,205.32,31687.0,205.27,205.51,204.96,205.32,31687.0
2023-02-22 15:10:00,205.36,205.59,205.25,205.47,35503.0,205.36,205.59,205.25,205.47,35503.0
2023-02-22 15:20:00,205.49,205.64,204.99,205.0,49939.0,205.49,205.64,204.99,205.0,49939.0
2023-02-22 15:30:00,205.02,205.25,204.67,204.76,40520.0,205.02,205.25,204.67,204.76,40520.0
2023-02-22 15:40:00,204.77,205.16,204.68,205.09,56748.0,204.77,205.16,204.68,205.09,56748.0
2023-02-22 15:50:00,205.05,205.83,204.88,205.82,176140.0,205.05,205.83,204.88,205.82,176140.0
2023-02-23 09:30:00,207.42,208.83,207.42,207.97,152393.0,207.42,208.83,207.42,207.97,152393.0
2023-02-23 09:40:00,208.0,209.14,207.87,208.49,163319.0,208.0,209.14,207.87,208.49,163319.0
2023-02-23 09:50:00,208.49,209.7,208.34,209.02,128007.0,208.49,209.7,208.34,209.02,128007.0
2023-02-23 10:00:00,209.16,209.35,207.79,208.46,113703.0,209.16,209.35,207.79,208.46,113703.0
2023-02-23 10:10:00,208.49,208.77,208.07,208.71,62462.0,208.49,208.77,208.07,208.71,62462.0
2023-02-23 10:20:00,208.75,209.06,208.67,208.76,96813.0,208.75,209.06,208.67,208.76,96813.0
2023-02-23 10:30:00,208.79,208.79,207.58,207.76,88610.0,208.79,208.79,207.58,207.76,88610.0
2023-02-23 10:40:00,207.78,207.79,207.1,207.25,67926.0,207.78,207.79,207.1,207.25,67926.0
2023-02-23 10:50:00,207.21,207.89,207.0,207.71,64899.0,207.21,207.89,207.0,207.71,64899.0
2023-02-23 11:00:00,207.82,208.35,207.44,207.66,81486.0,207.82,208.35,207.44,207.66,81486.0
2023-02-23 11:10:00,207.69,208.18,207.26,207.68,52744.0,207.69,208.18,207.26,207.68,52744.0
2023-02-23 11:20:00,207.68,207.9,207.29,207.49,48824.0,207.68,207.9,207.29,207.49,48824.0
2023-02-23 11:30:00,207.44,207.59,206.83,206.89,42668.0,207.44,207.59,206.83,206.89,42668.0
2023-02-23 11:40:00,206.92,206.94,206.25,206.4,50801.0,206.92,206.94,206.25,206.4,50801.0
2023-02-23 11:50:00,206.42,206.46,205.76,206.12,57453.0,206.42,206.46,205.76,206.12,57453.0
2023-02-23 12:00:00,206.09,206.28,205.93,206.09,58983.0,206.09,206.28,205.93,206.09,58983.0
2023-02-23 12:10:00,206.01,206.56,205.9,206.34,40946.0,206.01,206.56,205.9,206.34,40946.0
2023-02-23 12:20:00,206.22,206.49,205.85,206.25,32818.0,206.22,206.49,205.85,206.25,32818.0
2023-02-23 12:30:00,206.2,206.72,206.17,206.49,27365.0,206.2,206.72,206.17,206.49,27365.0
2023-02-23 12:40:00,206.45,206.63,206.27,206.47,30722.0,206.45,206.63,206.27,206.47,30722.0
2023-02-23 12:50:00,206.52,206.94,206.34,206.88,27581.0,206.52,206.94,206.34,206.88,27581.0
2023-02-23 13:00:00,206.88,207.17,206.62,206.8,45311.0,206.88,207.17,206.62,206.8,45311.0
2023-02-23 13:10:00,206.75,207.37,206.7,207.32,67798.0,206.75,207.37,206.7,207.32,67798.0
2023-02-23 13:20:00,207.32,207.85,207.13,207.79,61810.0,207.32,207.85,207.13,207.79,61810.0
2023-02-23 13:30:00,207.8,207.83,207.12,207.21,31894.0,207.8,207.83,207.12,207.21,31894.0
2023-02-23 13:40:00,207.28,207.72,207.22,207.69,28454.0,207.28,207.72,207.22,207.69,28454.0
2023-02-23 13:50:00,207.68,207.85,207.46,207.61,30039.0,207.68,207.85,207.46,207.61,30039.0
2023-02-23 14:00:00,207.62,208.0,207.38,207.95,21762.0,207.62,208.0,207.38,207.95,21762.0
2023-02-23 14:10:00,207.97,208.65,207.76,208.31,51601.0,207.97,208.65,207.76,208.31,51601.0
2023-02-23 14:20:00,208.37,208.8,208.36,208.75,44529.0,208.37,208.8,208.36,208.75,44529.0
2023-02-23 14:30:00,208.73,209.01,208.66,208.97,51344.0,208.73,209.01,208.66,208.97,51344.0
2023-02-23 14:40:00,208.95,208.97,208.61,208.76,42198.0,208.95,208.97,208.61,208.76,42198.0
2023-02-23 14:50:00,208.75,208.87,208.62,208.68,39801.0,208.75,208.87,208.62,208.68,39801.0
2023-02-23 15:00:00,208.73,209.2,208.72,208.88,62968.0,208.73,209.2,208.72,208.88,62968.0
2023-02-23 15:10:00,208.93,209.02,208.63,208.63,46459.0,208.93,209.02,208.63,208.63,46459.0
2023-02-23 15:20:00,208.63,209.09,208.5,209.02,54923.0,208.63,209.09,208.5,209.02,54923.0
2023-02-23 15:30:00,209.06,209.06,208.66,208.87,63942.0,209.06,209.06,208.66,208.87,63942.0
2023-02-23 15:40:00,208.84,208.98,208.47,208.67,76744.0,208.84,208.98,208.47,208.67,76744.0
2023-02-23 15:50:00,208.63,208.72,208.08,208.18,182676.0,208.63,208.72,208.08,208.18,182676.0
2023-02-24 09:30:00,200.0,201.7,198.27,201.11,962719.0,200.0,201.7,198.27,201.11,962719.0
2023-02-24 09:40:00,201.15,201.19,199.33,199.63,388552.0,201.15,201.19,199.33,199.63,388552.0
2023-02-24 09:50:00,199.6,201.5,199.41,200.89,262897.0,199.6,201.5,199.41,200.89,262897.0
2023-02-24 10:00:00,200.78,201.25,199.8,199.95,232615.0,200.78,201.25,199.8,199.95,232615.0
2023-02-24 10:10:00,199.98,200.22,199.45,199.49,210533.0,199.98,200.22,199.45,199.49,210533.0
2023-02-24 10:20:00,199.54,199.64,198.93,199.37,167215.0,199.54,199.64,198.93,199.37,167215.0
2023-02-24 10:30:00,199.39,199.95,198.75,199.68,222375.0,199.39,199.95,198.75,199.68,222375.0
2023-02-24 10:40:00,199.69,200.25,199.1,199.89,154805.0,199.69,200.25,199.1,199.89,154805.0
2023-02-24 10:50:00,199.89,200.62,199.65,200.09,164623.0,199.89,200.62,199.65,200.09,164623.0
2023-02-24 11:00:00,200.09,200.16,198.35,199.12,181714.0,200.09,200.16,198.35,199.12,181714.0
2023-02-24 11:10:00,199.13,199.8,199.08,199.27,146346.0,199.13,199.8,199.08,199.27,146346.0
2023-02-24 11:20:00,199.29,199.32,198.38,198.88,161747.0,199.29,199.32,198.38,198.88,161747.0
2023-02-24 11:30:00,198.86,199.11,197.85,197.92,194611.0,198.86,199.11,197.85,197.92,194611.0
2023-02-24 11:40:00,197.95,198.78,197.87,198.71,212158.0,197.95,198.78,197.87,198.71,212158.0
2023-02-24 11:50:00,198.75,199.34,198.46,198.6,129624.0,198.75,199.34,198.46,198.6,129624.0
2023-02-24 12:00:00,198.64,198.71,198.22,198.53,80022.0,198.64,198.71,198.22,198.53,80022.0
2023-02-24 12:10:00,198.55,199.02,198.52,198.7,105330.0,198.55,199.02,198.52,198.7,105330.0
2023-02-24 12:20:00,198.7,198.92,197.93,198.0,99538.0,198.7,198.92,197.93,198.0,99538.0
2023-02-24 12:30:00,198.01,198.65,197.99,198.46,97579.0,198.01,198.65,197.99,198.46,97579.0
2023-02-24 12:40:00,198.46,198.6,198.01,198.09,72987.0,198.46,198.6,198.01,198.09,72987.0
2023-02-24 12:50:00,198.07,198.13,197.89,197.9,92165.0,198.07,198.13,197.89,197.9,92165.0
2023-02-24 13:00:00,197.89,198.18,197.46,197.54,103945.0,197.89,198.18,197.46,197.54,103945.0
2023-02-24 13:10:00,197.51,198.31,197.36,197.97,113369.0,197.51,198.31,197.36,197.97,113369.0
2023-02-24 13:20:00,197.96,198.59,197.95,198.3,112814.0,197.96,198.59,197.95,198.3,112814.0
2023-02-24 13:30:00,198.27,198.36,197.98,198.2,59900.0,198.27,198.36,197.98,198.2,59900.0
2023-02-24 13:40:00,198.21,198.55,198.12,198.38,72975.0,198.21,198.55,198.12,198.38,72975.0
2023-02-24 13:50:00,198.39,198.62,198.08,198.32,111810.0,198.39,198.62,198.08,198.32,111810.0
2023-02-24 14:00:00,198.35,198.71,198.31,198.7,91116.0,198.35,198.71,198.31,198.7,91116.0
2023-02-24 14:10:00,198.7,199.48,198.64,199.36,150300.0,198.7,199.48,198.64,199.36,150300.0
2023-02-24 14:20:00,199.42,199.91,199.33,199.33,124405.0,199.42,199.91,199.33,199.33,124405.0
2023-02-24 14:30:00,199.39,199.72,199.23,199.34,77299.0,199.39,199.72,199.23,199.34,77299.0
2023-02-24 14:40:00,199.34,199.67,199.03,199.63,57972.0,199.34,199.67,199.03,199.63,57972.0
2023-02-24 14:50:00,199.6,199.73,199.15,199.25,80888.0,199.6,199.73,199.15,199.25,80888.0
2023-02-24 15:00:00,199.25,199.85,199.25,199.66,77933.0,199.25,199.85,199.25,199.66,77933.0
2023-02-24 15:10:00,199.68,199.72,199.05,199.14,99711.0,199.68,199.72,199.05,199.14,99711.0
2023-02-24 15:20:00,199.14,199.42,198.92,198.92,93781.0,199.14,199.42,198.92,198.92,93781.0
2023-02-24 15:30:00,198.95,198.98,198.07,198.07,141050.0,198.95,198.98,198.07,198.07,141050.0
2023-02-24 15:40:00,198.07,198.14,197.89,198.03,185678.0,198.07,198.14,197.89,198.03,185678.0
2023-02-24 15:50:00,198.05,198.45,197.92,198.12,440778.0,198.05,198.45,197.92,198.12,440778.0
2023-02-27 09:30:00,199.87,200.45,199.06,200.2,216617.0,199.87,200.45,199.06,200.2,216617.0
2023-02-27 09:40:00,200.13,201.2,199.63,200.83,182877.0,200.13,201.2,199.63,200.83,182877.0
2023-02-27 09:50:00,200.86,202.1,200.74,201.86,175051.0,200.86,202.1,200.74,201.86,175051.0
2023-02-27 10:00:00,201.83,203.09,201.29,202.92,174202.0,201.83,203.09,201.29,202.92,174202.0
2023-02-27 10:10:00,202.95,203.13,202.41,202.74,132322.0,202.95,203.13,202.41,202.74,132322.0
2023-02-27 10:20:00,202.74,203.1,202.34,202.62,106828.0,202.74,203.1,202.34,202.62,106828.0
2023-02-27 10:30:00,202.68,202.95,201.5,201.86,129669.0,202.68,202.95,201.5,201.86,129669.0
2023-02-27 10:40:00,201.88,202.31,201.7,202.26,93436.0,201.88,202.31,201.7,202.26,93436.0
2023-02-27 10:50:00,202.25,202.45,201.58,201.89,62153.0,202.25,202.45,201.58,201.89,62153.0
2023-02-27 11:00:00,201.97,202.4,201.93,202.27,55148.0,201.97,202.4,201.93,202.27,55148.0
2023-02-27 11:10:00,202.28,202.45,201.66,201.74,42655.0,202.28,202.45,201.66,201.74,42655.0
2023-02-27 11:20:00,201.74,201.81,201.4,201.77,53194.0,201.74,201.81,201.4,201.77,53194.0
2023-02-27 11:30:00,201.75,202.01,201.35,201.57,58215.0,201.75,202.01,201.35,201.57,58215.0
2023-02-27 11:40:00,201.52,202.0,201.5,201.71,31117.0,201.52,202.0,201.5,201.71,31117.0
2023-02-27 11:50:00,201.66,202.04,201.48,201.91,40767.0,201.66,202.04,201.48,201.91,40767.0
2023-02-27 12:00:00,201.91,201.93,201.41,201.41,32638.0,201.91,201.93,201.41,201.41,32638.0
2023-02-27 12:10:00,201.44,201.79,201.2,201.68,34864.0,201.44,201.79,201.2,201.68,34864.0
2023-02-27 12:20:00,201.67,201.72,201.2,201.64,24489.0,201.67,201.72,201.2,201.64,24489.0
2023-02-27 12:30:00,201.67,201.94,201.66,201.86,32367.0,201.67,201.94,201.66,201.86,32367.0
2023-02-27 12:40:00,201.87,202.21,201.8,202.12,33898.0,201.87,202.21,201.8,202.12,33898.0
2023-02-27 12:50:00,202.12,202.23,201.86,201.98,68988.0,202.12,202.23,201.86,201.98,68988.0
2023-02-27 13:00:00,202.04,202.28,201.98,202.13,34295.0,202.04,202.28,201.98,202.13,34295.0
2023-02-27 13:10:00,202.16,202.38,202.04,202.04,27297.0,202.16,202.38,202.04,202.04,27297.0
2023-02-27 13:20:00,202.03,202.13,201.44,201.47,46220.0,202.03,202.13,201.44,201.47,46220.0
2023-02-27 13:30:00,201.41,201.7,201.25,201.45,44515.0,201.41,201.7,201.25,201.45,44515.0
2023-02-27 13:40:00,201.48,201.55,201.02,201.3,34394.0,201.48,201.55,201.02,201.3,34394.0
2023-02-27 13:50:00,201.23,201.68,201.23,201.65,26881.0,201.23,201.68,201.23,201.65,26881.0
2023-02-27 14:00:00,201.67,201.85,201.63,201.79,30609.0,201.67,201.85,201.63,201.79,30609.0
2023-02-27 14:10:00,201.8,201.86,201.3,201.3,36490.0,201.8,201.86,201.3,201.3,36490.0
2023-02-27 14:20:00,201.3,201.36,200.98,201.31,45171.0,201.3,201.36,200.98,201.31,45171.0
2023-02-27 14:30:00,201.31,201.4,201.11,201.2,23374.0,201.31,201.4,201.11,201.2,23374.0
2023-02-27 14:40:00,201.22,201.22,200.57,200.77,36088.0,201.22,201.22,200.57,200.77,36088.0
2023-02-27 14:50:00,200.77,200.99,200.69,200.73,36066.0,200.77,200.99,200.69,200.73,36066.0
2023-02-27 15:00:00,200.7,200.76,200.3,200.47,36126.0,200.7,200.76,200.3,200.47,36126.0
2023-02-27 15:10:00,200.4,200.68,200.22,200.35,40401.0,200.4,200.68,200.22,200.35,40401.0
2023-02-27 15:20:00,200.41,200.49,200.11,200.49,50675.0,200.41,200.49,200.11,200.49,50675.0
2023-02-27 15:30:00,200.43,200.51,199.94,200.13,71478.0,200.43,200.51,199.94,200.13,71478.0
2023-02-27 15:40:00,200.08,200.47,199.89,200.23,80558.0,200.08,200.47,199.89,200.23,80558.0
2023-02-27 15:50:00,200.14,200.58,199.74,200.36,282175.0,200.14,200.58,199.74,200.36,282175.0
2023-02-28 09:30:00,201.0,201.48,200.77,201.12,148918.0,201.0,201.48,200.77,201.12,148918.0
2023-02-28 09:40:00,201.2,201.67,200.97,200.98,113122.0,201.2,201.67,200.97,200.98,113122.0
2023-02-28 09:50:00,200.97,201.06,200.05,200.25,100868.0,200.97,201.06,200.05,200.25,100868.0
2023-02-28 10:00:00,200.28,201.08,200.21,200.47,83072.0,200.28,201.08,200.21,200.47,83072.0
2023-02-28 10:10:00,200.4,200.5,199.57,200.12,132772.0,200.4,200.5,199.57,200.12,132772.0
2023-02-28 10:20:00,200.12,200.35,199.79,199.98,78572.0,200.12,200.35,199.79,199.98,78572.0
2023-02-28 10:30:00,200.0,200.08,199.59,199.83,54232.0,200.0,200.08,199.59,199.83,54232.0
2023-02-28 10:40:00,199.78,200.1,199.58,199.8,41129.0,199.78,200.1,199.58,199.8,41129.0
2023-02-28 10:50:00,199.74,200.15,199.32,199.97,46210.0,199.74,200.15,199.32,199.97,46210.0
2023-02-28 11:00:00,200.0,200.67,199.94,200.55,33089.0,200.0,200.67,199.94,200.55,33089.0
2023-02-28 11:10:00,200.55,200.67,200.27,200.35,27714.0,200.55,200.67,200.27,200.35,27714.0
2023-02-28 11:20:00,200.3,200.5,200.17,200.43,26632.0,200.3,200.5,200.17,200.43,26632.0
2023-02-28 11:30:00,200.4,200.9,200.39,200.8,78239.0,200.4,200.9,200.39,200.8,78239.0
2023-02-28 11:40:00,200.82,201.38,200.75,201.36,61474.0,200.82,201.38,200.75,201.36,61474.0
2023-02-28 11:50:00,201.36,201.4,200.93,201.04,72285.0,201.36,201.4,200.93,201.04,72285.0
2023-02-28 12:00:00,201.04,201.19,200.93,201.05,31966.0,201.04,201.19,200.93,201.05,31966.0
2023-02-28 12:10:00,201.05,201.41,201.05,201.31,19326.0,201.05,201.41,201.05,201.31,19326.0
2023-02-28 12:20:00,201.35,201.8,201.32,201.79,35584.0,201.35,201.8,201.32,201.79,35584.0
2023-02-28 12:30:00,201.78,201.8,201.4,201.43,18506.0,201.78,201.8,201.4,201.43,18506.0
2023-02-28 12:40:00,201.49,201.63,201.35,201.63,23657.0,201.49,201.63,201.35,201.63,23657.0
2023-02-28 12:50:00,201.66,202.05,201.55,201.79,38481.0,201.66,202.05,201.55,201.79,38481.0
2023-02-28 13:00:00,201.77,202.06,201.64,201.88,27987.0,201.77,202.06,201.64,201.88,27987.0
2023-02-28 13:10:00,201.88,202.04,201.71,201.71,24876.0,201.88,202.04,201.71,201.71,24876.0
2023-02-28 13:20:00,201.74,201.96,201.62,201.77,14834.0,201.74,201.96,201.62,201.77,14834.0
2023-02-28 13:30:00,201.84,201.95,201.61,201.75,16929.0,201.84,201.95,201.61,201.75,16929.0
2023-02-28 13:40:00,201.72,201.92,201.66,201.66,13740.0,201.72,201.92,201.66,201.66,13740.0
2023-02-28 13:50:00,201.64,201.89,201.49,201.87,27223.0,201.64,201.89,201.49,201.87,27223.0
2023-02-28 14:00:00,201.83,201.87,201.38,201.53,26197.0,201.83,201.87,201.38,201.53,26197.0
2023-02-28 14:10:00,201.5,201.67,201.44,201.52,14737.0,201.5,201.67,201.44,201.52,14737.0
2023-02-28 14:20:00,201.47,201.67,201.37,201.39,14683.0,201.47,201.67,201.37,201.39,14683.0
2023-02-28 14:30:00,201.41,201.73,201.16,201.69,35489.0,201.41,201.73,201.16,201.69,35489.0
2023-02-28 14:40:00,201.68,202.3,201.47,202.27,63046.0,201.68,202.3,201.47,202.27,63046.0
2023-02-28 14:50:00,202.27,202.38,202.17,202.25,39406.0,202.27,202.38,202.17,202.25,39406.0
2023-02-28 15:00:00,202.26,202.28,201.55,201.61,47348.0,202.26,202.28,201.55,201.61,47348.0
2023-02-28 15:10:00,201.63,201.82,201.56,201.66,33780.0,201.63,201.82,201.56,201.66,33780.0
2023-02-28 15:20:00,201.64,201.73,201.3,201.46,54171.0,201.64,201.73,201.3,201.46,54171.0
2023-02-28 15:30:00,201.43,201.55,200.9,201.12,54388.0,201.43,201.55,200.9,201.12,54388.0
2023-02-28 15:40:00,201.13,201.45,201.05,201.24,65912.0,201.13,201.45,201.05,201.24,65912.0
2023-02-28 15:50:00,201.29,201.97,201.25,201.48,226317.0,201.29,201.97,201.25,201.48,226317.0
2023-03-01 09:30:00,201.47,202.29,200.86,201.99,134390.0,201.47,202.29,200.86,201.99,134390.0
2023-03-01 09:40:00,202.07,202.66,201.31,202.65,89269.0,202.07,202.66,201.31,202.65,89269.0
2023-03-01 09:50:00,202.7,202.84,202.14,202.2,89444.0,202.7,202.84,202.14,202.2,89444.0
2023-03-01 10:00:00,202.34,202.52,201.23,201.25,128138.0,202.34,202.52,201.23,201.25,128138.0
2023-03-01 10:10:00,201.28,201.75,200.85,201.57,56553.0,201.28,201.75,200.85,201.57,56553.0
2023-03-01 10:20:00,201.59,201.81,201.3,201.57,63219.0,201.59,201.81,201.3,201.57,63219.0
2023-03-01 10:30:00,201.48,202.74,201.21,202.2,78551.0,201.48,202.74,201.21,202.2,78551.0
2023-03-01 10:40:00,202.23,202.46,201.97,202.41,48703.0,202.23,202.46,201.97,202.41,48703.0
2023-03-01 10:50:00,202.34,202.38,201.91,202.1,66256.0,202.34,202.38,201.91,202.1,66256.0
2023-03-01 11:00:00,202.15,202.32,201.52,201.84,34907.0,202.15,202.32,201.52,201.84,34907.0
2023-03-01 11:10:00,201.84,202.21,201.77,202.07,48824.0,201.84,202.21,201.77,202.07,48824.0
2023-03-01 11:20:00,202.1,202.43,202.0,202.25,59908.0,202.1,202.43,202.0,202.25,59908.0
2023-03-01 11:30:00,202.29,202.74,202.07,202.67,65209.0,202.29,202.74,202.07,202.67,65209.0
2023-03-01 11:40:00,202.72,203.59,202.67,203.52,101796.0,202.72,203.59,202.67,203.52,101796.0
2023-03-01 11:50:00,203.51,203.74,203.07,203.1,46327.0,203.51,203.74,203.07,203.1,46327.0
2023-03-01 12:00:00,203.07,203.51,203.0,203.44,26172.0,203.07,203.51,203.0,203.44,26172.0
2023-03-01 12:10:00,203.47,203.7,203.18,203.64,27027.0,203.47,203.7,203.18,203.64,27027.0
2023-03-01 12:20:00,203.57,203.85,203.37,203.6,44020.0,203.57,203.85,203.37,203.6,44020.0
2023-03-01 12:30:00,203.64,203.92,203.5,203.67,42223.0,203.64,203.92,203.5,203.67,42223.0
2023-03-01 12:40:00,203.67,203.85,203.57,203.65,20050.0,203.67,203.85,203.57,203.65,20050.0
2023-03-01 12:50:00,203.6,203.77,203.45,203.46,27279.0,203.6,203.77,203.45,203.46,27279.0
2023-03-01 13:00:00,203.48,203.55,203.22,203.39,35623.0,203.48,203.55,203.22,203.39,35623.0
2023-03-01 13:10:00,203.37,203.46,203.13,203.17,20354.0,203.37,203.46,203.13,203.17,20354.0
2023-03-01 13:20:00,203.17,203.27,202.97,203.15,26103.0,203.17,203.27,202.97,203.15,26103.0
2023-03-01 13:30:00,203.12,203.25,202.79,202.92,34808.0,203.12,203.25,202.79,202.92,34808.0
2023-03-01 13:40:00,202.95,203.11,202.71,202.9,32786.0,202.95,203.11,202.71,202.9,32786.0
2023-03-01 13:50:00,202.92,202.98,202.61,202.65,21339.0,202.92,202.98,202.61,202.65,21339.0
2023-03-01 14:00:00,202.58,202.76,202.36,202.76,85522.0,202.58,202.76,202.36,202.76,85522.0
2023-03-01 14:10:00,202.73,203.03,202.69,202.95,74267.0,202.73,203.03,202.69,202.95,74267.0
2023-03-01 14:20:00,203.02,203.17,202.82,202.96,48359.0,203.02,203.17,202.82,202.96,48359.0
2023-03-01 14:30:00,202.99,203.38,202.93,203.31,156048.0,202.99,203.38,202.93,203.31,156048.0
2023-03-01 14:40:00,203.27,203.36,203.16,203.23,34531.0,203.27,203.36,203.16,203.23,34531.0
2023-03-01 14:50:00,203.24,203.45,203.13,203.29,34922.0,203.24,203.45,203.13,203.29,34922.0
2023-03-01 15:00:00,203.34,203.44,203.15,203.3,46493.0,203.34,203.44,203.15,203.3,46493.0
2023-03-01 15:10:00,203.34,203.46,203.2,203.39,54622.0,203.34,203.46,203.2,203.39,54622.0
2023-03-01 15:20:00,203.4,203.48,203.18,203.28,66459.0,203.4,203.48,203.18,203.28,66459.0
2023-03-01 15:30:00,203.28,203.73,203.22,203.69,64507.0,203.28,203.73,203.22,203.69,64507.0
2023-03-01 15:40:00,203.69,204.76,203.68,204.64,374126.0,203.69,204.76,203.68,204.64,374126.0
2023-03-01 15:50:00,204.7,205.44,204.5,204.59,452163.0,204.7,205.44,204.5,204.59,452163.0
2023-03-02 09:30:00,203.78,205.64,203.15,203.64,193760.0,203.78,205.64,203.15,203.64,193760.0
2023-03-02 09:40:00,203.64,204.45,203.19,204.12,100624.0,203.64,204.45,203.19,204.12,100624.0
2023-03-02 09:50:00,204.12,205.12,204.07,204.97,152773.0,204.12,205.12,204.07,204.97,152773.0
2023-03-02 10:00:00,204.88,205.78,204.88,205.35,111988.0,204.88,205.78,204.88,205.35,111988.0
2023-03-02 10:10:00,205.42,205.42,204.83,205.04,77554.0,205.42,205.42,204.83,205.04,77554.0
2023-03-02 10:20:00,205.0,205.3,204.32,205.1,84265.0,205.0,205.3,204.32,205.1,84265.0
2023-03-02 10:30:00,205.1,205.56,204.93,204.97,81688.0,205.1,205.56,204.93,204.97,81688.0
2023-03-02 10:40:00,204.91,205.17,204.8,204.84,60663.0,204.91,205.17,204.8,204.84,60663.0
2023-03-02 10:50:00,204.81,205.45,204.78,205.37,41448.0,204.81,205.45,204.78,205.37,41448.0
2023-03-02 11:00:00,205.34,205.85,205.2,205.79,41746.0,205.34,205.85,205.2,205.79,41746.0
2023-03-02 11:10:00,205.81,206.1,205.43,205.63,71951.0,205.81,206.1,205.43,205.63,71951.0
2023-03-02 11:20:00,205.6,205.78,205.33,205.54,38441.0,205.6,205.78,205.33,205.54,38441.0
2023-03-02 11:30:00,205.55,205.74,205.07,205.17,46409.0,205.55,205.74,205.07,205.17,46409.0
2023-03-02 11:40:00,205.14,205.41,204.89,205.34,36655.0,205.14,205.41,204.89,205.34,36655.0
2023-03-02 11:50:00,205.33,205.58,205.07,205.58,42509.0,205.33,205.58,205.07,205.58,42509.0
2023-03-02 12:00:00,205.58,205.85,205.51,205.76,39072.0,205.58,205.85,205.51,205.76,39072.0
2023-03-02 12:10:00,205.76,205.98,205.6,205.62,50677.0,205.76,205.98,205.6,205.62,50677.0
2023-03-02 12:20:00,205.68,206.26,205.68,206.17,60241.0,205.68,206.26,205.68,206.17,60241.0
2023-03-02 12:30:00,206.17,206.7,206.14,206.44,76463.0,206.17,206.7,206.14,206.44,76463.0
2023-03-02 12:40:00,206.43,206.71,206.34,206.68,46638.0,206.43,206.71,206.34,206.68,46638.0
2023-03-02 12:50:00,206.68,207.27,206.63,207.2,86863.0,206.68,207.27,206.63,207.2,86863.0
2023-03-02 13:00:00,207.2,207.2,206.6,206.8,70264.0,207.2,207.2,206.6,206.8,70264.0
2023-03-02 13:10:00,206.85,207.05,206.74,206.9,22465.0,206.85,207.05,206.74,206.9,22465.0
2023-03-02 13:20:00,206.94,206.94,206.47,206.61,29975.0,206.94,206.94,206.47,206.61,29975.0
2023-03-02 13:30:00,206.56,207.8,206.55,207.18,90875.0,206.56,207.8,206.55,207.18,90875.0
2023-03-02 13:40:00,207.18,207.34,206.66,206.9,35190.0,207.18,207.34,206.66,206.9,35190.0
2023-03-02 13:50:00,206.88,207.74,206.87,207.58,71845.0,206.88,207.74,206.87,207.58,71845.0
2023-03-02 14:00:00,207.62,208.34,207.62,207.9,153977.0,207.62,208.34,207.62,207.9,153977.0
2023-03-02 14:10:00,207.89,207.99,207.43,207.65,65390.0,207.89,207.99,207.43,207.65,65390.0
2023-03-02 14:20:00,207.69,207.93,207.6,207.91,30891.0,207.69,207.93,207.6,207.91,30891.0
2023-03-02 14:30:00,207.93,208.17,207.54,207.65,76658.0,207.93,208.17,207.54,207.65,76658.0
2023-03-02 14:40:00,207.62,207.75,207.37,207.51,172502.0,207.62,207.75,207.37,207.51,172502.0
2023-03-02 14:50:00,207.47,207.64,207.2,207.49,29748.0,207.47,207.64,207.2,207.49,29748.0
2023-03-02 15:00:00,207.53,207.75,207.28,207.56,54535.0,207.53,207.75,207.28,207.56,54535.0
2023-03-02 15:10:00,207.58,208.38,207.58,207.91,108287.0,207.58,208.38,207.58,207.91,108287.0
2023-03-02 15:20:00,207.87,208.46,207.78,208.26,77241.0,207.87,208.46,207.78,208.26,77241.0
2023-03-02 15:30:00,208.29,209.22,208.29,209.16,154915.0,208.29,209.22,208.29,209.16,154915.0
2023-03-02 15:40:00,209.19,209.69,209.15,209.53,233648.0,209.19,209.69,209.15,209.53,233648.0
2023-03-02 15:50:00,209.49,210.33,209.33,210.1,672950.0,209.49,210.33,209.33,210.1,672950.0
2023-03-03 09:30:00,210.25,211.02,209.4,209.66,199400.0,210.25,211.02,209.4,209.66,199400.0
2023-03-03 09:40:00,209.75,211.15,209.69,210.96,178473.0,209.75,211.15,209.69,210.96,178473.0
2023-03-03 09:50:00,211.0,211.5,210.03,211.2,166703.0,211.0,211.5,210.03,211.2,166703.0
2023-03-03 10:00:00,211.16,211.34,210.57,210.7,116005.0,211.16,211.34,210.57,210.7,116005.0
2023-03-03 10:10:00,210.65,211.63,210.65,211.26,78784.0,210.65,211.63,210.65,211.26,78784.0
2023-03-03 10:20:00,211.32,212.13,211.17,211.84,84410.0,211.32,212.13,211.17,211.84,84410.0
2023-03-03 10:30:00,211.8,211.82,211.29,211.48,55363.0,211.8,211.82,211.29,211.48,55363.0
2023-03-03 10:40:00,211.44,213.38,211.4,212.94,374520.0,211.44,213.38,211.4,212.94,374520.0
2023-03-03 10:50:00,212.97,214.04,212.74,213.66,180781.0,212.97,214.04,212.74,213.66,180781.0
2023-03-03 11:00:00,213.67,214.6,213.49,214.5,154760.0,213.67,214.6,213.49,214.5,154760.0
2023-03-03 11:10:00,214.53,214.65,213.78,214.14,135749.0,214.53,214.65,213.78,214.14,135749.0
2023-03-03 11:20:00,214.12,214.19,213.73,213.91,76261.0,214.12,214.19,213.73,213.91,76261.0
2023-03-03 11:30:00,213.92,214.12,213.25,213.96,107776.0,213.92,214.12,213.25,213.96,107776.0
2023-03-03 11:40:00,213.99,214.75,213.78,214.68,114757.0,213.99,214.75,213.78,214.68,114757.0
2023-03-03 11:50:00,214.73,215.12,214.68,215.03,149097.0,214.73,215.12,214.68,215.03,149097.0
2023-03-03 12:00:00,215.03,215.36,214.96,215.06,156226.0,215.03,215.36,214.96,215.06,156226.0
2023-03-03 12:10:00,215.05,215.36,214.23,214.7,126101.0,215.05,215.36,214.23,214.7,126101.0
2023-03-03 12:20:00,214.67,215.15,214.5,215.09,91145.0,214.67,215.15,214.5,215.09,91145.0
2023-03-03 12:30:00,215.08,215.21,214.83,214.91,93314.0,215.08,215.21,214.83,214.91,93314.0
2023-03-03 12:40:00,214.91,215.12,214.59,214.72,71582.0,214.91,215.12,214.59,214.72,71582.0
2023-03-03 12:50:00,214.72,215.11,214.66,214.99,58919.0,214.72,215.11,214.66,214.99,58919.0
2023-03-03 13:00:00,215.0,215.25,214.75,215.19,87298.0,215.0,215.25,214.75,215.19,87298.0
2023-03-03 13:10:00,215.19,215.37,215.06,215.28,85223.0,215.19,215.37,215.06,215.28,85223.0
2023-03-03 13:20:00,215.3,215.56,215.15,215.15,87276.0,215.3,215.56,215.15,215.15,87276.0
2023-03-03 13:30:00,215.18,215.18,214.83,214.93,64291.0,215.18,215.18,214.83,214.93,64291.0
2023-03-03 13:40:00,214.94,215.03,214.83,214.99,65614.0,214.94,215.03,214.83,214.99,65614.0
2023-03-03 13:50:00,215.01,215.3,214.92,215.15,71974.0,215.01,215.3,214.92,215.15,71974.0
2023-03-03 14:00:00,215.21,215.6,215.15,215.47,135423.0,215.21,215.6,215.15,215.47,135423.0
2023-03-03 14:10:00,215.52,215.85,215.2,215.31,150761.0,215.52,215.85,215.2,215.31,150761.0
2023-03-03 14:20:00,215.37,215.83,215.37,215.82,119723.0,215.37,215.83,215.37,215.82,119723.0
2023-03-03 14:30:00,215.81,216.12,215.74,215.99,226809.0,215.81,216.12,215.74,215.99,226809.0
2023-03-03 14:40:00,216.0,216.0,215.03,215.2,143693.0,216.0,216.0,215.03,215.2,143693.0
2023-03-03 14:50:00,215.2,215.28,214.9,215.18,68875.0,215.2,215.28,214.9,215.18,68875.0
2023-03-03 15:00:00,215.2,215.53,215.13,215.43,52093.0,215.2,215.53,215.13,215.43,52093.0
2023-03-03 15:10:00,215.45,215.45,215.07,215.29,71385.0,215.45,215.45,215.07,215.29,71385.0
2023-03-03 15:20:00,215.33,215.5,214.9,214.95,76117.0,215.33,215.5,214.9,214.95,76117.0
2023-03-03 15:30:00,214.93,215.04,214.8,214.98,115742.0,214.93,215.04,214.8,214.98,115742.0
2023-03-03 15:40:00,214.98,215.12,214.86,215.08,190725.0,214.98,215.12,214.86,215.08,190725.0
2023-03-03 15:50:00,215.09,215.26,214.84,215.15,426004.0,215.09,215.26,214.84,215.15,426004.0
2023-03-06 09:30:00,214.12,214.75,211.71,212.72,456649.0,214.12,214.75,211.71,212.72,456649.0
2023-03-06 09:40:00,212.73,213.5,211.01,211.1,339875.0,212.73,213.5,211.01,211.1,339875.0
2023-03-06 09:50:00,211.26,211.61,209.6,209.69,339542.0,211.26,211.61,209.6,209.69,339542.0
2023-03-06 10:00:00,209.82,210.51,209.65,210.33,204802.0,209.82,210.51,209.65,210.33,204802.0
2023-03-06 10:10:00,210.29,211.33,210.26,211.02,199272.0,210.29,211.33,210.26,211.02,199272.0
2023-03-06 10:20:00,210.97,211.05,210.18,210.91,129611.0,210.97,211.05,210.18,210.91,129611.0
2023-03-06 10:30:00,210.93,212.34,210.76,212.13,242794.0,210.93,212.34,210.76,212.13,242794.0
2023-03-06 10:40:00,212.11,212.2,210.96,211.06,171504.0,212.11,212.2,210.96,211.06,171504.0
2023-03-06 10:50:00,211.05,211.59,210.91,211.05,62783.0,211.05,211.59,210.91,211.05,62783.0
2023-03-06 11:00:00,211.05,211.87,210.94,211.18,169423.0,211.05,211.87,210.94,211.18,169423.0
2023-03-06 11:10:00,211.17,211.58,210.98,211.4,63359.0,211.17,211.58,210.98,211.4,63359.0
2023-03-06 11:20:00,211.4,211.41,210.98,211.3,64362.0,211.4,211.41,210.98,211.3,64362.0
2023-03-06 11:30:00,211.29,211.45,211.06,211.39,45177.0,211.29,211.45,211.06,211.39,45177.0
2023-03-06 11:40:00,211.39,211.54,211.16,211.28,54105.0,211.39,211.54,211.16,211.28,54105.0
2023-03-06 11:50:00,211.27,213.0,211.21,212.61,295359.0,211.27,213.0,211.21,212.61,295359.0
2023-03-06 12:00:00,212.57,213.21,212.33,213.21,121511.0,212.57,213.21,212.33,213.21,121511.0
2023-03-06 12:10:00,213.22,213.53,213.02,213.2,92872.0,213.22,213.53,213.02,213.2,92872.0
2023-03-06 12:20:00,213.19,213.34,212.93,213.13,87938.0,213.19,213.34,212.93,213.13,87938.0
2023-03-06 12:30:00,213.13,213.36,212.25,212.26,107176.0,213.13,213.36,212.25,212.26,107176.0
2023-03-06 12:40:00,212.25,212.27,211.32,211.32,77179.0,212.25,212.27,211.32,211.32,77179.0
2023-03-06 12:50:00,211.33,211.38,211.01,211.08,62395.0,211.33,211.38,211.01,211.08,62395.0
2023-03-06 13:00:00,211.05,211.33,210.98,211.14,61762.0,211.05,211.33,210.98,211.14,61762.0
2023-03-06 13:10:00,211.11,211.34,210.9,211.2,57353.0,211.11,211.34,210.9,211.2,57353.0
2023-03-06 13:20:00,211.2,211.27,210.95,211.1,28861.0,211.2,211.27,210.95,211.1,28861.0
2023-03-06 13:30:00,211.2,211.29,211.02,211.22,36087.0,211.2,211.29,211.02,211.22,36087.0
2023-03-06 13:40:00,211.25,211.48,211.21,211.23,30928.0,211.25,211.48,211.21,211.23,30928.0
2023-03-06 13:50:00,211.2,211.47,211.13,211.35,38326.0,211.2,211.47,211.13,211.35,38326.0
2023-03-06 14:00:00,211.33,211.66,211.3,211.32,37970.0,211.33,211.66,211.3,211.32,37970.0
2023-03-06 14:10:00,211.28,211.5,211.06,211.09,50208.0,211.28,211.5,211.06,211.09,50208.0
2023-03-06 14:20:00,211.09,211.21,210.89,211.1,66228.0,211.09,211.21,210.89,211.1,66228.0
2023-03-06 14:30:00,211.13,211.26,210.86,211.07,36315.0,211.13,211.26,210.86,211.07,36315.0
2023-03-06 14:40:00,211.07,211.34,210.87,210.92,47236.0,211.07,211.34,210.87,210.92,47236.0
2023-03-06 14:50:00,210.92,211.37,210.75,211.31,64694.0,210.92,211.37,210.75,211.31,64694.0
2023-03-06 15:00:00,211.34,211.66,211.23,211.66,50464.0,211.34,211.66,211.23,211.66,50464.0
2023-03-06 15:10:00,211.68,211.81,211.37,211.46,87885.0,211.68,211.81,211.37,211.46,87885.0
2023-03-06 15:20:00,211.41,211.82,211.31,211.61,119877.0,211.41,211.82,211.31,211.61,119877.0
2023-03-06 15:30:00,211.64,211.89,211.46,211.87,98243.0,211.64,211.89,211.46,211.87,98243.0
2023-03-06 15:40:00,211.87,212.12,211.72,212.11,112568.0,211.87,212.12,211.72,212.11,112568.0
2023-03-06 15:50:00,212.12,212.3,211.86,211.91,313390.0,212.12,212.3,211.86,211.91,313390.0
2023-03-07 09:30:00,211.31,213.15,211.0,212.84,198594.0,211.31,213.15,211.0,212.84,198594.0
2023-03-07 09:40:00,212.89,212.99,211.85,212.8,103749.0,212.89,212.99,211.85,212.8,103749.0
2023-03-07 09:50:00,212.8,213.18,212.0,212.56,104821.0,212.8,213.18,212.0,212.56,104821.0
2023-03-07 10:00:00,212.58,212.65,210.87,211.06,130038.0,212.58,212.65,210.87,211.06,130038.0
2023-03-07 10:10:00,211.08,211.6,210.76,211.49,72624.0,211.08,211.6,210.76,211.49,72624.0
2023-03-07 10:20:00,211.45,212.05,211.14,211.73,96343.0,211.45,212.05,211.14,211.73,96343.0
2023-03-07 10:30:00,211.7,212.88,211.62,212.39,89121.0,211.7,212.88,211.62,212.39,89121.0
2023-03-07 10:40:00,212.33,212.42,211.62,212.05,65943.0,212.33,212.42,211.62,212.05,65943.0
2023-03-07 10:50:00,212.05,212.1,210.87,210.92,94434.0,212.05,212.1,210.87,210.92,94434.0
2023-03-07 11:00:00,210.94,210.96,210.43,210.76,89222.0,210.94,210.96,210.43,210.76,89222.0
2023-03-07 11:10:00,210.77,211.07,210.2,210.63,77226.0,210.77,211.07,210.2,210.63,77226.0
2023-03-07 11:20:00,210.58,210.73,209.92,210.06,69568.0,210.58,210.73,209.92,210.06,69568.0
2023-03-07 11:30:00,210.0,210.21,209.77,209.86,83365.0,210.0,210.21,209.77,209.86,83365.0
2023-03-07 11:40:00,209.89,210.23,209.57,210.2,122871.0,209.89,210.23,209.57,210.2,122871.0
2023-03-07 11:50:00,210.21,210.57,209.72,209.85,54155.0,210.21,210.57,209.72,209.85,54155.0
2023-03-07 12:00:00,209.83,209.93,209.65,209.71,50727.0,209.83,209.93,209.65,209.71,50727.0
2023-03-07 12:10:00,209.75,209.97,209.28,209.93,79313.0,209.75,209.97,209.28,209.93,79313.0
2023-03-07 12:20:00,209.99,210.8,209.99,210.16,76348.0,209.99,210.8,209.99,210.16,76348.0
2023-03-07 12:30:00,210.17,210.64,210.01,210.01,67447.0,210.17,210.64,210.01,210.01,67447.0
2023-03-07 12:40:00,210.01,210.35,209.77,210.34,51751.0,210.01,210.35,209.77,210.34,51751.0
2023-03-07 12:50:00,210.33,210.6,209.59,209.76,39655.0,210.33,210.6,209.59,209.76,39655.0
2023-03-07 13:00:00,209.76,209.77,208.9,209.0,78702.0,209.76,209.77,208.9,209.0,78702.0
2023-03-07 13:10:00,209.0,209.14,208.81,209.04,54695.0,209.0,209.14,208.81,209.04,54695.0
2023-03-07 13:20:00,209.04,209.17,208.82,208.87,50680.0,209.04,209.17,208.82,208.87,50680.0
2023-03-07 13:30:00,208.89,209.14,208.85,208.85,52048.0,208.89,209.14,208.85,208.85,52048.0
2023-03-07 13:40:00,208.86,208.87,208.2,208.21,65889.0,208.86,208.87,208.2,208.21,65889.0
2023-03-07 13:50:00,208.2,208.23,207.77,208.08,106794.0,208.2,208.23,207.77,208.08,106794.0
2023-03-07 14:00:00,208.06,208.45,207.96,208.2,55323.0,208.06,208.45,207.96,208.2,55323.0
2023-03-07 14:10:00,208.16,208.74,208.13,208.68,47385.0,208.16,208.74,208.13,208.68,47385.0
2023-03-07 14:20:00,208.72,208.79,208.21,208.23,36439.0,208.72,208.79,208.21,208.23,36439.0
2023-03-07 14:30:00,208.23,208.35,208.08,208.09,41024.0,208.23,208.35,208.08,208.09,41024.0
2023-03-07 14:40:00,208.08,208.56,208.08,208.25,47569.0,208.08,208.56,208.08,208.25,47569.0
2023-03-07 14:50:00,208.26,208.26,207.94,208.06,43853.0,208.26,208.26,207.94,208.06,43853.0
2023-03-07 15:00:00,208.09,208.49,208.09,208.4,29783.0,208.09,208.49,208.09,208.4,29783.0
2023-03-07 15:10:00,208.45,208.62,208.36,208.57,33039.0,208.45,208.62,208.36,208.57,33039.0
2023-03-07 15:20:00,208.5,208.54,208.26,208.31,39301.0,208.5,208.54,208.26,208.31,39301.0
2023-03-07 15:30:00,208.28,208.53,208.08,208.5,69339.0,208.28,208.53,208.08,208.5,69339.0
2023-03-07 15:40:00,208.5,208.64,208.1,208.3,103331.0,208.5,208.64,208.1,208.3,103331.0
2023-03-07 15:50:00,208.31,208.34,207.8,207.95,263630.0,208.31,208.34,207.8,207.95,263630.0
2023-03-08 09:30:00,208.25,208.88,206.82,206.98,143797.0,208.25,208.88,206.82,206.98,143797.0
2023-03-08 09:40:00,207.08,208.17,206.9,207.79,76005.0,207.08,208.17,206.9,207.79,76005.0
2023-03-08 09:50:00,207.85,208.75,207.57,208.64,57338.0,207.85,208.75,207.57,208.64,57338.0
2023-03-08 10:00:00,208.68,208.7,207.32,208.2,58777.0,208.68,208.7,207.32,208.2,58777.0
2023-03-08 10:10:00,208.05,208.55,207.13,207.21,38243.0,208.05,208.55,207.13,207.21,38243.0
2023-03-08 10:20:00,207.39,208.26,207.1,207.93,47598.0,207.39,208.26,207.1,207.93,47598.0
2023-03-08 10:30:00,207.97,208.76,207.93,208.21,42968.0,207.97,208.76,207.93,208.21,42968.0
2023-03-08 10:40:00,208.23,208.25,207.78,207.79,25617.0,208.23,208.25,207.78,207.79,25617.0
2023-03-08 10:50:00,207.78,207.84,207.1,207.29,42630.0,207.78,207.84,207.1,207.29,42630.0
2023-03-08 11:00:00,207.39,207.58,207.22,207.4,37137.0,207.39,207.58,207.22,207.4,37137.0
2023-03-08 11:10:00,207.37,207.45,206.93,207.2,44207.0,207.37,207.45,206.93,207.2,44207.0
2023-03-08 11:20:00,207.15,207.42,206.95,207.11,39626.0,207.15,207.42,206.95,207.11,39626.0
2023-03-08 11:30:00,207.14,207.15,206.59,206.9,46318.0,207.14,207.15,206.59,206.9,46318.0
2023-03-08 11:40:00,206.9,207.79,206.9,207.75,47569.0,206.9,207.79,206.9,207.75,47569.0
2023-03-08 11:50:00,207.75,207.75,207.39,207.5,18224.0,207.75,207.75,207.39,207.5,18224.0
2023-03-08 12:00:00,207.43,207.54,207.0,207.01,20412.0,207.43,207.54,207.0,207.01,20412.0
2023-03-08 12:10:00,207.07,207.11,206.67,207.0,28681.0,207.07,207.11,206.67,207.0,28681.0
2023-03-08 12:20:00,207.01,207.09,206.65,206.65,16068.0,207.01,207.09,206.65,206.65,16068.0
2023-03-08 12:30:00,206.6,206.73,206.25,206.72,41804.0,206.6,206.73,206.25,206.72,41804.0
2023-03-08 12:40:00,206.73,206.91,206.68,206.75,18309.0,206.73,206.91,206.68,206.75,18309.0
2023-03-08 12:50:00,206.73,206.77,206.49,206.56,15705.0,206.73,206.77,206.49,206.56,15705.0
2023-03-08 13:00:00,206.56,206.7,206.1,206.2,34920.0,206.56,206.7,206.1,206.2,34920.0
2023-03-08 13:10:00,206.15,206.44,206.13,206.38,20837.0,206.15,206.44,206.13,206.38,20837.0
2023-03-08 13:20:00,206.3,206.43,205.96,205.99,19144.0,206.3,206.43,205.96,205.99,19144.0
2023-03-08 13:30:00,206.02,206.37,205.97,206.13,16404.0,206.02,206.37,205.97,206.13,16404.0
2023-03-08 13:40:00,206.1,206.26,205.94,206.18,17650.0,206.1,206.26,205.94,206.18,17650.0
2023-03-08 13:50:00,206.14,206.51,206.04,206.37,21833.0,206.14,206.51,206.04,206.37,21833.0
2023-03-08 14:00:00,206.41,206.5,206.3,206.44,11757.0,206.41,206.5,206.3,206.44,11757.0
2023-03-08 14:10:00,206.48,206.8,206.45,206.65,22759.0,206.48,206.8,206.45,206.65,22759.0
2023-03-08 14:20:00,206.68,206.95,206.6,206.9,23409.0,206.68,206.95,206.6,206.9,23409.0
2023-03-08 14:30:00,206.92,207.03,206.55,206.75,23596.0,206.92,207.03,206.55,206.75,23596.0
2023-03-08 14:40:00,206.67,206.77,206.49,206.51,13278.0,206.67,206.77,206.49,206.51,13278.0
2023-03-08 14:50:00,206.51,206.66,206.34,206.57,14569.0,206.51,206.66,206.34,206.57,14569.0
2023-03-08 15:00:00,206.56,206.75,206.46,206.72,20871.0,206.56,206.75,206.46,206.72,20871.0
2023-03-08 15:10:00,206.67,206.76,206.54,206.59,15611.0,206.67,206.76,206.54,206.59,15611.0
2023-03-08 15:20:00,206.57,206.62,206.34,206.61,29674.0,206.57,206.62,206.34,206.61,29674.0
2023-03-08 15:30:00,206.58,207.22,206.55,207.07,53350.0,206.58,207.22,206.55,207.07,53350.0
2023-03-08 15:40:00,207.11,207.55,207.0,207.38,76753.0,207.11,207.55,207.0,207.38,76753.0
2023-03-08 15:50:00,207.31,207.44,207.15,207.22,158873.0,207.31,207.44,207.15,207.22,158873.0
2023-03-09 09:30:00,208.32,209.02,207.8,208.83,139071.0,208.32,209.02,207.8,208.83,139071.0
2023-03-09 09:40:00,208.78,208.93,208.5,208.73,38741.0,208.78,208.93,208.5,208.73,38741.0
2023-03-09 09:50:00,208.74,208.92,207.68,208.13,79967.0,208.74,208.92,207.68,208.13,79967.0
2023-03-09 10:00:00,208.17,208.34,207.69,207.72,51907.0,208.17,208.34,207.69,207.72,51907.0
2023-03-09 10:10:00,207.75,207.96,206.62,206.98,103553.0,207.75,207.96,206.62,206.98,103553.0
2023-03-09 10:20:00,206.94,207.46,206.93,207.28,54728.0,206.94,207.46,206.93,207.28,54728.0
2023-03-09 10:30:00,207.29,207.9,207.24,207.55,54435.0,207.29,207.9,207.24,207.55,54435.0
2023-03-09 10:40:00,207.59,207.85,207.21,207.77,30818.0,207.59,207.85,207.21,207.77,30818.0
2023-03-09 10:50:00,207.8,207.8,207.06,207.06,24088.0,207.8,207.8,207.06,207.06,24088.0
2023-03-09 11:00:00,207.0,207.11,206.65,206.79,30013.0,207.0,207.11,206.65,206.79,30013.0
2023-03-09 11:10:00,206.75,206.93,206.56,206.8,35376.0,206.75,206.93,206.56,206.8,35376.0
2023-03-09 11:20:00,206.83,207.22,206.81,206.97,32890.0,206.83,207.22,206.81,206.97,32890.0
2023-03-09 11:30:00,206.94,207.12,206.42,206.46,27689.0,206.94,207.12,206.42,206.46,27689.0
2023-03-09 11:40:00,206.45,206.55,206.21,206.3,32326.0,206.45,206.55,206.21,206.3,32326.0
2023-03-09 11:50:00,206.29,206.43,205.63,205.67,38645.0,206.29,206.43,205.63,205.67,38645.0
2023-03-09 12:00:00,205.69,205.69,204.46,204.71,86784.0,205.69,205.69,204.46,204.71,86784.0
2023-03-09 12:10:00,204.69,204.96,204.5,204.8,66775.0,204.69,204.96,204.5,204.8,66775.0
2023-03-09 12:20:00,204.78,204.99,204.5,204.66,67571.0,204.78,204.99,204.5,204.66,67571.0
2023-03-09 12:30:00,204.65,205.15,204.6,204.72,21619.0,204.65,205.15,204.6,204.72,21619.0
2023-03-09 12:40:00,204.66,204.76,204.22,204.29,28908.0,204.66,204.76,204.22,204.29,28908.0
2023-03-09 12:50:00,204.29,204.49,204.08,204.08,28450.0,204.29,204.49,204.08,204.08,28450.0
2023-03-09 13:00:00,204.07,204.28,203.81,203.87,47955.0,204.07,204.28,203.81,203.87,47955.0
2023-03-09 13:10:00,203.84,203.98,203.49,203.54,40336.0,203.84,203.98,203.49,203.54,40336.0
2023-03-09 13:20:00,203.62,203.88,203.12,203.44,69419.0,203.62,203.88,203.12,203.44,69419.0
2023-03-09 13:30:00,203.42,203.54,203.13,203.18,54742.0,203.42,203.54,203.13,203.18,54742.0
2023-03-09 13:40:00,203.18,203.45,202.83,202.91,53280.0,203.18,203.45,202.83,202.91,53280.0
2023-03-09 13:50:00,202.82,203.24,202.65,202.8,65350.0,202.82,203.24,202.65,202.8,65350.0
2023-03-09 14:00:00,202.78,202.85,202.38,202.55,80710.0,202.78,202.85,202.38,202.55,80710.0
2023-03-09 14:10:00,202.52,202.71,202.24,202.63,56486.0,202.52,202.71,202.24,202.63,56486.0
2023-03-09 14:20:00,202.67,202.84,202.57,202.61,70403.0,202.67,202.84,202.57,202.61,70403.0
2023-03-09 14:30:00,202.6,202.62,202.19,202.33,63155.0,202.6,202.62,202.19,202.33,63155.0
2023-03-09 14:40:00,202.34,202.64,202.19,202.34,75015.0,202.34,202.64,202.19,202.34,75015.0
2023-03-09 14:50:00,202.29,202.42,202.0,202.02,86598.0,202.29,202.42,202.0,202.02,86598.0
2023-03-09 15:00:00,202.06,202.18,201.56,201.79,64840.0,202.06,202.18,201.56,201.79,64840.0
2023-03-09 15:10:00,201.77,201.85,200.9,200.93,91219.0,201.77,201.85,200.9,200.93,91219.0
2023-03-09 15:20:00,200.91,201.37,200.3,201.17,162639.0,200.91,201.37,200.3,201.17,162639.0
2023-03-09 15:30:00,201.13,202.12,200.91,202.11,87509.0,201.13,202.12,200.91,202.11,87509.0
2023-03-09 15:40:00,202.09,202.26,201.47,201.56,142906.0,202.09,202.26,201.47,201.56,142906.0
2023-03-09 15:50:00,201.53,201.93,200.91,201.23,273053.0,201.53,201.93,200.91,201.23,273053.0
2023-03-10 09:30:00,201.43,201.49,199.2,199.34,156106.0,201.43,201.49,199.2,199.34,156106.0
2023-03-10 09:40:00,199.43,199.51,197.8,198.06,141393.0,199.43,199.51,197.8,198.06,141393.0
2023-03-10 09:50:00,198.02,198.97,197.79,198.09,243251.0,198.02,198.97,197.79,198.09,243251.0
2023-03-10 10:00:00,198.09,199.56,197.88,199.41,201023.0,198.09,199.56,197.88,199.41,201023.0
2023-03-10 10:10:00,199.37,199.52,197.83,198.31,202340.0,199.37,199.52,197.83,198.31,202340.0
2023-03-10 10:20:00,198.31,198.97,198.18,198.47,88417.0,198.31,198.97,198.18,198.47,88417.0
2023-03-10 10:30:00,198.5,199.84,198.29,199.71,59361.0,198.5,199.84,198.29,199.71,59361.0
2023-03-10 10:40:00,199.67,199.67,198.31,198.72,61879.0,199.67,199.67,198.31,198.72,61879.0
2023-03-10 10:50:00,198.78,200.08,198.55,200.03,78579.0,198.78,200.08,198.55,200.03,78579.0
2023-03-10 11:00:00,199.97,200.36,199.66,200.23,59689.0,199.97,200.36,199.66,200.23,59689.0
2023-03-10 11:10:00,200.23,200.35,199.89,200.33,63648.0,200.23,200.35,199.89,200.33,63648.0
2023-03-10 11:20:00,200.28,201.55,200.18,201.52,75247.0,200.28,201.55,200.18,201.52,75247.0
2023-03-10 11:30:00,201.49,201.69,200.76,200.91,76243.0,201.49,201.69,200.76,200.91,76243.0
2023-03-10 11:40:00,200.99,201.02,199.72,199.95,67814.0,200.99,201.02,199.72,199.95,67814.0
2023-03-10 11:50:00,199.85,199.85,199.08,199.26,54148.0,199.85,199.85,199.08,199.26,54148.0
2023-03-10 12:00:00,199.24,199.49,198.3,198.35,46856.0,199.24,199.49,198.3,198.35,46856.0
2023-03-10 12:10:00,198.36,199.68,198.2,199.5,119149.0,198.36,199.68,198.2,199.5,119149.0
2023-03-10 12:20:00,199.45,200.29,199.38,200.28,81498.0,199.45,200.29,199.38,200.28,81498.0
2023-03-10 12:30:00,200.31,201.44,200.29,201.19,93651.0,200.31,201.44,200.29,201.19,93651.0
2023-03-10 12:40:00,201.14,201.25,200.3,200.34,24914.0,201.14,201.25,200.3,200.34,24914.0
2023-03-10 12:50:00,200.37,200.56,199.63,199.7,32442.0,200.37,200.56,199.63,199.7,32442.0
2023-03-10 13:00:00,199.73,200.18,199.69,200.1,35271.0,199.73,200.18,199.69,200.1,35271.0
2023-03-10 13:10:00,200.07,200.13,199.26,199.29,72632.0,200.07,200.13,199.26,199.29,72632.0
2023-03-10 13:20:00,199.31,199.46,198.4,198.6,68115.0,199.31,199.46,198.4,198.6,68115.0
2023-03-10 13:30:00,198.67,198.86,198.22,198.39,70990.0,198.67,198.86,198.22,198.39,70990.0
2023-03-10 13:40:00,198.48,198.65,198.21,198.43,58356.0,198.48,198.65,198.21,198.43,58356.0
2023-03-10 13:50:00,198.49,198.56,198.19,198.4,64062.0,198.49,198.56,198.19,198.4,64062.0
2023-03-10 14:00:00,198.4,199.19,198.33,199.19,74750.0,198.4,199.19,198.33,199.19,74750.0
2023-03-10 14:10:00,199.13,199.49,198.82,199.15,48537.0,199.13,199.49,198.82,199.15,48537.0
2023-03-10 14:20:00,199.14,204.09,198.95,203.0,957228.0,199.14,204.09,198.95,203.0,957228.0
2023-03-10 14:30:00,203.09,205.0,202.54,202.76,603363.0,203.09,205.0,202.54,202.76,603363.0
2023-03-10 14:40:00,202.83,203.95,202.23,203.78,244458.0,202.83,203.95,202.23,203.78,244458.0
2023-03-10 14:50:00,203.72,204.47,203.0,203.4,205440.0,203.72,204.47,203.0,203.4,205440.0
2023-03-10 15:00:00,203.4,203.58,202.11,202.91,150210.0,203.4,203.58,202.11,202.91,150210.0
2023-03-10 15:10:00,202.88,203.59,202.17,202.18,380403.0,202.88,203.59,202.17,202.18,380403.0
2023-03-10 15:20:00,202.18,202.7,201.95,202.51,131156.0,202.18,202.7,201.95,202.51,131156.0
2023-03-10 15:30:00,202.47,202.82,202.03,202.16,113167.0,202.47,202.82,202.03,202.16,113167.0
2023-03-10 15:40:00,202.19,202.35,201.94,202.28,153915.0,202.19,202.35,201.94,202.28,153915.0
2023-03-10 15:50:00,202.2,203.33,202.17,203.07,368946.0,202.2,203.33,202.17,203.07,368946.0
2023-03-13 09:30:00,200.22,200.95,197.21,198.59,362211.0,200.22,200.95,197.21,198.59,362211.0
2023-03-13 09:40:00,198.74,200.07,197.11,199.94,210178.0,198.74,200.07,197.11,199.94,210178.0
2023-03-13 09:50:00,200.0,201.13,199.25,200.54,199648.0,200.0,201.13,199.25,200.54,199648.0
2023-03-13 10:00:00,200.4,202.19,200.1,202.12,158045.0,200.4,202.19,200.1,202.12,158045.0
2023-03-13 10:10:00,202.07,202.53,200.87,201.24,159429.0,202.07,202.53,200.87,201.24,159429.0
2023-03-13 10:20:00,201.19,202.04,200.91,201.3,81328.0,201.19,202.04,200.91,201.3,81328.0
2023-03-13 10:30:00,201.44,203.12,201.1,202.56,110556.0,201.44,203.12,201.1,202.56,110556.0
2023-03-13 10:40:00,202.64,202.94,201.78,202.0,118615.0,202.64,202.94,201.78,202.0,118615.0
2023-03-13 10:50:00,202.0,203.59,201.25,203.22,190898.0,202.0,203.59,201.25,203.22,190898.0
2023-03-13 11:00:00,203.33,204.08,203.0,203.93,137278.0,203.33,204.08,203.0,203.93,137278.0
2023-03-13 11:10:00,203.76,204.48,203.05,203.42,199515.0,203.76,204.48,203.05,203.42,199515.0
2023-03-13 11:20:00,203.45,204.11,202.77,203.93,105150.0,203.45,204.11,202.77,203.93,105150.0
2023-03-13 11:30:00,203.98,204.06,202.84,203.06,69488.0,203.98,204.06,202.84,203.06,69488.0
2023-03-13 11:40:00,203.18,204.37,203.06,204.17,81457.0,203.18,204.37,203.06,204.17,81457.0
2023-03-13 11:50:00,204.15,204.6,203.32,204.5,101213.0,204.15,204.6,203.32,204.5,101213.0
2023-03-13 12:00:00,204.5,205.26,204.04,204.87,82892.0,204.5,205.26,204.04,204.87,82892.0
2023-03-13 12:10:00,204.87,205.25,204.28,204.48,69996.0,204.87,205.25,204.28,204.48,69996.0
2023-03-13 12:20:00,204.45,204.91,203.77,204.18,61411.0,204.45,204.91,203.77,204.18,61411.0
2023-03-13 12:30:00,204.11,204.21,203.11,203.36,66074.0,204.11,204.21,203.11,203.36,66074.0
2023-03-13 12:40:00,203.41,204.12,202.19,202.26,72275.0,203.41,204.12,202.19,202.26,72275.0
2023-03-13 12:50:00,202.26,202.68,201.82,202.48,58497.0,202.26,202.68,201.82,202.48,58497.0
2023-03-13 13:00:00,202.53,202.55,201.68,202.54,57502.0,202.53,202.55,201.68,202.54,57502.0
2023-03-13 13:10:00,202.6,203.5,202.37,203.4,40571.0,202.6,203.5,202.37,203.4,40571.0
2023-03-13 13:20:00,203.37,203.82,203.03,203.58,34469.0,203.37,203.82,203.03,203.58,34469.0
2023-03-13 13:30:00,203.56,204.48,203.22,204.33,45051.0,203.56,204.48,203.22,204.33,45051.0
2023-03-13 13:40:00,204.38,204.73,204.09,204.34,61826.0,204.38,204.73,204.09,204.34,61826.0
2023-03-13 13:50:00,204.27,204.42,203.93,204.27,49110.0,204.27,204.42,203.93,204.27,49110.0
2023-03-13 14:00:00,204.35,204.8,204.15,204.4,51810.0,204.35,204.8,204.15,204.4,51810.0
2023-03-13 14:10:00,204.4,205.22,204.27,205.12,79960.0,204.4,205.22,204.27,205.12,79960.0
2023-03-13 14:20:00,205.09,205.45,204.8,204.9,70617.0,205.09,205.45,204.8,204.9,70617.0
2023-03-13 14:30:00,204.94,205.64,204.46,204.73,71019.0,204.94,205.64,204.46,204.73,71019.0
2023-03-13 14:40:00,204.67,205.23,204.48,204.74,41317.0,204.67,205.23,204.48,204.74,41317.0
2023-03-13 14:50:00,204.73,205.48,204.6,205.46,52759.0,204.73,205.48,204.6,205.46,52759.0
2023-03-13 15:00:00,205.47,207.0,204.43,204.8,298018.0,205.47,207.0,204.43,204.8,298018.0
2023-03-13 15:10:00,204.73,205.63,204.55,204.55,76012.0,204.73,205.63,204.55,204.55,76012.0
2023-03-13 15:20:00,204.57,204.6,203.61,203.82,69423.0,204.57,204.6,203.61,203.82,69423.0
2023-03-13 15:30:00,203.88,204.7,203.81,204.7,96330.0,203.88,204.7,203.81,204.7,96330.0
2023-03-13 15:40:00,204.73,205.14,204.56,204.71,147546.0,204.73,205.14,204.56,204.71,147546.0
2023-03-13 15:50:00,204.65,204.78,203.14,203.22,372396.0,204.65,204.78,203.14,203.22,372396.0
2023-03-14 09:30:00,207.53,208.14,206.1,207.78,284571.0,207.53,208.14,206.1,207.78,284571.0
2023-03-14 09:40:00,207.96,209.2,207.01,208.58,227746.0,207.96,209.2,207.01,208.58,227746.0
2023-03-14 09:50:00,208.55,209.11,207.42,208.72,154071.0,208.55,209.11,207.42,208.72,154071.0
2023-03-14 10:00:00,208.73,209.7,208.32,209.06,210461.0,208.73,209.7,208.32,209.06,210461.0
2023-03-14 10:10:00,209.06,209.84,208.47,209.37,139303.0,209.06,209.84,208.47,209.37,139303.0
2023-03-14 10:20:00,209.4,210.53,209.32,210.43,222912.0,209.4,210.53,209.32,210.43,222912.0
2023-03-14 10:30:00,210.47,210.75,210.2,210.5,167696.0,210.47,210.75,210.2,210.5,167696.0
2023-03-14 10:40:00,210.51,211.47,210.5,211.47,205078.0,210.51,211.47,210.5,211.47,205078.0
2023-03-14 10:50:00,211.39,211.44,210.41,210.59,215235.0,211.39,211.44,210.41,210.59,215235.0
2023-03-14 11:00:00,210.59,212.39,210.48,212.3,289232.0,210.59,212.39,210.48,212.3,289232.0
2023-03-14 11:10:00,212.27,213.36,212.0,213.29,316848.0,212.27,213.36,212.0,213.29,316848.0
2023-03-14 11:20:00,213.27,213.56,212.93,213.32,202181.0,213.27,213.56,212.93,213.32,202181.0
2023-03-14 11:30:00,213.36,213.56,213.05,213.34,160098.0,213.36,213.56,213.05,213.34,160098.0
2023-03-14 11:40:00,213.35,213.49,211.8,212.12,145240.0,213.35,213.49,211.8,212.12,145240.0
2023-03-14 11:50:00,212.11,212.73,211.72,211.86,88999.0,212.11,212.73,211.72,211.86,88999.0
2023-03-14 12:00:00,211.91,212.11,211.02,211.1,105821.0,211.91,212.11,211.02,211.1,105821.0
2023-03-14 12:10:00,211.11,211.58,210.89,211.01,86841.0,211.11,211.58,210.89,211.01,86841.0
2023-03-14 12:20:00,210.99,211.01,210.12,210.34,99698.0,210.99,211.01,210.12,210.34,99698.0
2023-03-14 12:30:00,210.28,211.33,210.28,211.28,146533.0,210.28,211.33,210.28,211.28,146533.0
2023-03-14 12:40:00,211.28,211.29,210.65,211.24,82649.0,211.28,211.29,210.65,211.24,82649.0
2023-03-14 12:50:00,211.26,211.45,210.22,210.47,77850.0,211.26,211.45,210.22,210.47,77850.0
2023-03-14 13:00:00,210.4,210.7,209.34,209.34,117888.0,210.4,210.7,209.34,209.34,117888.0
2023-03-14 13:10:00,209.33,209.42,207.81,208.03,161324.0,209.33,209.42,207.81,208.03,161324.0
2023-03-14 13:20:00,207.89,208.07,207.29,207.56,115643.0,207.89,208.07,207.29,207.56,115643.0
2023-03-14 13:30:00,207.58,207.61,206.96,207.53,104072.0,207.58,207.61,206.96,207.53,104072.0
2023-03-14 13:40:00,207.49,207.69,206.54,207.32,90447.0,207.49,207.69,206.54,207.32,90447.0
2023-03-14 13:50:00,207.25,207.48,206.92,207.29,48074.0,207.25,207.48,206.92,207.29,48074.0
2023-03-14 14:00:00,207.32,207.55,206.35,206.66,70506.0,207.32,207.55,206.35,206.66,70506.0
2023-03-14 14:10:00,206.72,206.95,206.19,206.67,51521.0,206.72,206.95,206.19,206.67,51521.0
2023-03-14 14:20:00,206.63,207.33,206.37,207.21,58762.0,206.63,207.33,206.37,207.21,58762.0
2023-03-14 14:30:00,207.23,207.53,207.06,207.48,48975.0,207.23,207.53,207.06,207.48,48975.0
2023-03-14 14:40:00,207.47,207.62,206.97,207.41,57885.0,207.47,207.62,206.97,207.41,57885.0
2023-03-14 14:50:00,207.35,207.6,206.66,206.72,71059.0,207.35,207.6,206.66,206.72,71059.0
2023-03-14 15:00:00,206.69,207.0,205.95,205.98,94629.0,206.69,207.0,205.95,205.98,94629.0
2023-03-14 15:10:00,205.95,205.95,205.0,205.84,139639.0,205.95,205.95,205.0,205.84,139639.0
2023-03-14 15:20:00,205.87,206.26,205.4,206.23,81426.0,205.87,206.26,205.4,206.23,81426.0
2023-03-14 15:30:00,206.23,206.58,205.85,206.13,117388.0,206.23,206.58,205.85,206.13,117388.0
2023-03-14 15:40:00,206.08,206.75,205.86,206.62,125451.0,206.08,206.75,205.86,206.62,125451.0
2023-03-14 15:50:00,206.66,207.51,206.3,207.15,301044.0,206.66,207.51,206.3,207.15,301044.0
2023-03-15 09:30:00,201.92,202.21,200.23,201.03,343416.0,201.92,202.21,200.23,201.03,343416.0
2023-03-15 09:40:00,201.25,201.34,198.96,199.35,351971.0,201.25,201.34,198.96,199.35,351971.0
2023-03-15 09:50:00,199.36,199.36,197.94,198.55,385119.0,199.36,199.36,197.94,198.55,385119.0
2023-03-15 10:00:00,198.5,199.39,198.06,198.84,259133.0,198.5,199.39,198.06,198.84,259133.0
2023-03-15 10:10:00,198.87,199.97,198.59,199.33,210794.0,198.87,199.97,198.59,199.33,210794.0
2023-03-15 10:20:00,199.41,200.1,198.6,198.97,195283.0,199.41,200.1,198.6,198.97,195283.0
2023-03-15 10:30:00,198.94,199.25,197.97,198.4,191144.0,198.94,199.25,197.97,198.4,191144.0
2023-03-15 10:40:00,198.4,198.71,197.03,197.06,226487.0,198.4,198.71,197.03,197.06,226487.0
2023-03-15 10:50:00,197.03,197.79,196.84,197.6,220594.0,197.03,197.79,196.84,197.6,220594.0
2023-03-15 11:00:00,197.67,198.02,197.11,197.18,196918.0,197.67,198.02,197.11,197.18,196918.0
2023-03-15 11:10:00,197.2,198.01,197.02,197.94,171355.0,197.2,198.01,197.02,197.94,171355.0
2023-03-15 11:20:00,198.02,198.02,196.76,197.01,183151.0,198.02,198.02,196.76,197.01,183151.0
2023-03-15 11:30:00,197.07,197.34,196.34,196.4,171313.0,197.07,197.34,196.34,196.4,171313.0
2023-03-15 11:40:00,196.42,196.97,196.17,196.42,149109.0,196.42,196.97,196.17,196.42,149109.0
2023-03-15 11:50:00,196.47,196.47,195.05,195.22,237580.0,196.47,196.47,195.05,195.22,237580.0
2023-03-15 12:00:00,195.21,195.74,194.66,194.77,267047.0,195.21,195.74,194.66,194.77,267047.0
2023-03-15 12:10:00,194.72,195.48,194.55,195.09,151097.0,194.72,195.48,194.55,195.09,151097.0
2023-03-15 12:20:00,195.09,195.3,194.08,194.63,187597.0,195.09,195.3,194.08,194.63,187597.0
2023-03-15 12:30:00,194.61,195.3,194.18,194.24,159196.0,194.61,195.3,194.18,194.24,159196.0
2023-03-15 12:40:00,194.22,194.3,193.71,193.8,165194.0,194.22,194.3,193.71,193.8,165194.0
2023-03-15 12:50:00,193.81,193.89,192.41,193.27,301763.0,193.81,193.89,192.41,193.27,301763.0
2023-03-15 13:00:00,193.27,194.55,193.03,194.45,211138.0,193.27,194.55,193.03,194.45,211138.0
2023-03-15 13:10:00,194.49,195.14,194.38,194.98,132548.0,194.49,195.14,194.38,194.98,132548.0
2023-03-15 13:20:00,194.82,195.19,194.57,195.02,108974.0,194.82,195.19,194.57,195.02,108974.0
2023-03-15 13:30:00,195.08,195.43,194.6,195.0,108826.0,195.08,195.43,194.6,195.0,108826.0
2023-03-15 13:40:00,194.96,195.08,194.13,194.51,140991.0,194.96,195.08,194.13,194.51,140991.0
2023-03-15 13:50:00,194.5,195.53,194.5,195.4,109928.0,194.5,195.53,194.5,195.4,109928.0
2023-03-15 14:00:00,195.41,195.54,194.85,195.23,100047.0,195.41,195.54,194.85,195.23,100047.0
2023-03-15 14:10:00,195.25,195.76,195.0,195.58,109406.0,195.25,195.76,195.0,195.58,109406.0
2023-03-15 14:20:00,195.54,197.63,195.48,197.13,231624.0,195.54,197.63,195.48,197.13,231624.0
2023-03-15 14:30:00,197.13,197.59,196.73,197.24,135008.0,197.13,197.59,196.73,197.24,135008.0
2023-03-15 14:40:00,197.14,197.6,196.79,196.79,113503.0,197.14,197.6,196.79,196.79,113503.0
2023-03-15 14:50:00,196.94,197.3,196.51,196.9,112762.0,196.94,197.3,196.51,196.9,112762.0
2023-03-15 15:00:00,196.95,197.45,196.52,196.57,117624.0,196.95,197.45,196.52,196.57,117624.0
2023-03-15 15:10:00,196.5,197.19,196.36,196.71,104803.0,196.5,197.19,196.36,196.71,104803.0
2023-03-15 15:20:00,196.68,197.74,196.48,197.67,193420.0,196.68,197.74,196.48,197.67,193420.0
2023-03-15 15:30:00,197.7,197.85,197.48,197.8,182988.0,197.7,197.85,197.48,197.8,182988.0
2023-03-15 15:40:00,197.76,197.89,197.08,197.33,180584.0,197.76,197.89,197.08,197.33,180584.0
2023-03-15 15:50:00,197.27,198.33,197.03,198.29,455093.0,197.27,198.33,197.03,198.29,455093.0
2023-03-16 09:30:00,196.21,196.72,195.03,195.99,286771.0,196.21,196.72,195.03,195.99,286771.0
2023-03-16 09:40:00,196.01,197.01,195.14,195.43,233551.0,196.01,197.01,195.14,195.43,233551.0
2023-03-16 09:50:00,195.43,196.5,195.21,196.31,126801.0,195.43,196.5,195.21,196.31,126801.0
2023-03-16 10:00:00,196.34,196.67,195.22,195.31,136327.0,196.34,196.67,195.22,195.31,136327.0
2023-03-16 10:10:00,195.33,195.89,194.43,194.84,137346.0,195.33,195.89,194.43,194.84,137346.0
2023-03-16 10:20:00,194.84,196.44,194.65,196.44,99921.0,194.84,196.44,194.65,196.44,99921.0
2023-03-16 10:30:00,196.5,198.27,196.49,198.2,221844.0,196.5,198.27,196.49,198.2,221844.0
2023-03-16 10:40:00,198.09,200.58,197.72,200.41,242364.0,198.09,200.58,197.72,200.41,242364.0
2023-03-16 10:50:00,200.47,201.32,200.08,200.96,307399.0,200.47,201.32,200.08,200.96,307399.0
2023-03-16 11:00:00,201.01,201.63,200.4,200.68,167701.0,201.01,201.63,200.4,200.68,167701.0
2023-03-16 11:10:00,200.72,201.0,200.02,200.45,90353.0,200.72,201.0,200.02,200.45,90353.0
2023-03-16 11:20:00,200.48,201.52,200.41,201.27,80885.0,200.48,201.52,200.41,201.27,80885.0
2023-03-16 11:30:00,201.38,201.56,201.0,201.47,78560.0,201.38,201.56,201.0,201.47,78560.0
2023-03-16 11:40:00,201.52,202.05,201.47,202.01,93214.0,201.52,202.05,201.47,202.01,93214.0
2023-03-16 11:50:00,201.99,202.86,201.88,202.18,121569.0,201.99,202.86,201.88,202.18,121569.0
2023-03-16 12:00:00,202.23,202.34,201.24,201.42,77163.0,202.23,202.34,201.24,201.42,77163.0
2023-03-16 12:10:00,201.35,201.65,201.1,201.37,90758.0,201.35,201.65,201.1,201.37,90758.0
2023-03-16 12:20:00,201.45,201.96,201.43,201.94,62619.0,201.45,201.96,201.43,201.94,62619.0
2023-03-16 12:30:00,201.95,202.06,201.31,201.74,51088.0,201.95,202.06,201.31,201.74,51088.0
2023-03-16 12:40:00,201.8,202.75,201.74,202.74,58077.0,201.8,202.75,201.74,202.74,58077.0
2023-03-16 12:50:00,202.75,203.38,202.67,203.16,105634.0,202.75,203.38,202.67,203.16,105634.0
2023-03-16 13:00:00,203.19,203.92,202.96,203.51,93225.0,203.19,203.92,202.96,203.51,93225.0
2023-03-16 13:10:00,203.52,203.64,203.14,203.25,66053.0,203.52,203.64,203.14,203.25,66053.0
2023-03-16 13:20:00,203.25,203.8,203.1,203.58,54999.0,203.25,203.8,203.1,203.58,54999.0
2023-03-16 13:30:00,203.65,203.8,203.21,203.49,51266.0,203.65,203.8,203.21,203.49,51266.0
2023-03-16 13:40:00,203.52,203.62,203.1,203.37,49371.0,203.52,203.62,203.1,203.37,49371.0
2023-03-16 13:50:00,203.26,203.38,202.89,203.08,60608.0,203.26,203.38,202.89,203.08,60608.0
2023-03-16 14:00:00,203.09,203.15,202.18,202.49,84909.0,203.09,203.15,202.18,202.49,84909.0
2023-03-16 14:10:00,202.52,202.66,202.03,202.51,93113.0,202.52,202.66,202.03,202.51,93113.0
2023-03-16 14:20:00,202.51,202.81,202.2,202.8,56272.0,202.51,202.81,202.2,202.8,56272.0
2023-03-16 14:30:00,202.77,202.9,202.13,202.86,66777.0,202.77,202.9,202.13,202.86,66777.0
2023-03-16 14:40:00,202.86,202.97,202.68,202.77,42580.0,202.86,202.97,202.68,202.77,42580.0
2023-03-16 14:50:00,202.79,202.81,202.08,202.12,98112.0,202.79,202.81,202.08,202.12,98112.0
2023-03-16 15:00:00,202.13,202.76,202.03,202.47,91352.0,202.13,202.76,202.03,202.47,91352.0
2023-03-16 15:10:00,202.49,202.82,202.45,202.66,50999.0,202.49,202.82,202.45,202.66,50999.0
2023-03-16 15:20:00,202.64,203.43,202.64,203.42,87154.0,202.64,203.43,202.64,203.42,87154.0
2023-03-16 15:30:00,203.45,203.48,202.87,203.21,75722.0,203.45,203.48,202.87,203.21,75722.0
2023-03-16 15:40:00,203.19,203.53,203.07,203.27,108484.0,203.19,203.53,203.07,203.27,108484.0
2023-03-16 15:50:00,203.34,203.48,202.98,203.19,287570.0,203.34,203.48,202.98,203.19,287570.0
2023-03-17 09:30:00,201.35,201.7,200.21,201.3,946712.0,201.35,201.7,200.21,201.3,946712.0
2023-03-17 09:40:00,201.25,201.57,200.1,200.3,138869.0,201.25,201.57,200.1,200.3,138869.0
2023-03-17 09:50:00,200.33,201.65,199.74,201.57,121143.0,200.33,201.65,199.74,201.57,121143.0
2023-03-17 10:00:00,201.58,202.84,201.58,202.56,153983.0,201.58,202.84,201.58,202.56,153983.0
2023-03-17 10:10:00,202.56,202.57,200.94,200.99,86400.0,202.56,202.57,200.94,200.99,86400.0
2023-03-17 10:20:00,201.02,201.35,200.27,200.59,82982.0,201.02,201.35,200.27,200.59,82982.0
2023-03-17 10:30:00,200.59,200.73,199.33,199.8,109862.0,200.59,200.73,199.33,199.8,109862.0
2023-03-17 10:40:00,199.88,200.23,199.15,200.07,61511.0,199.88,200.23,199.15,200.07,61511.0
2023-03-17 10:50:00,200.11,200.24,199.65,199.78,68521.0,200.11,200.24,199.65,199.78,68521.0
2023-03-17 11:00:00,199.75,199.97,199.0,199.78,70988.0,199.75,199.97,199.0,199.78,70988.0
2023-03-17 11:10:00,199.78,200.48,199.49,200.12,60099.0,199.78,200.48,199.49,200.12,60099.0
2023-03-17 11:20:00,200.07,200.18,199.15,199.76,48821.0,200.07,200.18,199.15,199.76,48821.0
2023-03-17 11:30:00,199.68,200.53,199.62,200.0,79576.0,199.68,200.53,199.62,200.0,79576.0
2023-03-17 11:40:00,199.95,200.37,199.83,200.24,47903.0,199.95,200.37,199.83,200.24,47903.0
2023-03-17 11:50:00,200.27,200.76,200.23,200.68,68009.0,200.27,200.76,200.23,200.68,68009.0
2023-03-17 12:00:00,200.71,201.07,200.64,201.06,75935.0,200.71,201.07,200.64,201.06,75935.0
2023-03-17 12:10:00,201.06,201.06,200.35,200.55,52550.0,201.06,201.06,200.35,200.55,52550.0
2023-03-17 12:20:00,200.52,200.75,200.19,200.72,39264.0,200.52,200.75,200.19,200.72,39264.0
2023-03-17 12:30:00,200.74,201.33,200.43,200.52,93313.0,200.74,201.33,200.43,200.52,93313.0
2023-03-17 12:40:00,200.57,200.74,200.1,200.16,44435.0,200.57,200.74,200.1,200.16,44435.0
2023-03-17 12:50:00,200.19,200.29,199.8,200.11,54940.0,200.19,200.29,199.8,200.11,54940.0
2023-03-17 13:00:00,200.12,200.8,200.01,200.7,43035.0,200.12,200.8,200.01,200.7,43035.0
2023-03-17 13:10:00,200.73,200.86,200.44,200.65,42092.0,200.73,200.86,200.44,200.65,42092.0
2023-03-17 13:20:00,200.68,201.04,200.59,200.97,45853.0,200.68,201.04,200.59,200.97,45853.0
2023-03-17 13:30:00,200.96,201.4,200.86,201.11,42584.0,200.96,201.4,200.86,201.11,42584.0
2023-03-17 13:40:00,201.11,201.25,200.73,201.15,26847.0,201.11,201.25,200.73,201.15,26847.0
2023-03-17 13:50:00,201.1,201.18,200.81,201.14,33820.0,201.1,201.18,200.81,201.14,33820.0
2023-03-17 14:00:00,201.19,201.5,200.75,201.0,33526.0,201.19,201.5,200.75,201.0,33526.0
2023-03-17 14:10:00,201.08,201.1,200.64,200.92,29625.0,201.08,201.1,200.64,200.92,29625.0
2023-03-17 14:20:00,200.9,201.0,200.46,200.5,34649.0,200.9,201.0,200.46,200.5,34649.0
2023-03-17 14:30:00,200.48,200.66,200.08,200.5,78632.0,200.48,200.66,200.08,200.5,78632.0
2023-03-17 14:40:00,200.44,200.44,199.93,200.2,79336.0,200.44,200.44,199.93,200.2,79336.0
2023-03-17 14:50:00,200.16,200.9,199.91,200.65,71766.0,200.16,200.9,199.91,200.65,71766.0
2023-03-17 15:00:00,200.7,200.91,200.43,200.66,37128.0,200.7,200.91,200.43,200.66,37128.0
2023-03-17 15:10:00,200.69,201.19,200.55,200.97,88894.0,200.69,201.19,200.55,200.97,88894.0
2023-03-17 15:20:00,201.04,201.56,200.95,201.5,76005.0,201.04,201.56,200.95,201.5,76005.0
2023-03-17 15:30:00,201.53,201.53,200.81,201.06,131354.0,201.53,201.53,200.81,201.06,131354.0
2023-03-17 15:40:00,201.09,201.73,201.09,201.58,146650.0,201.09,201.73,201.09,201.58,146650.0
2023-03-17 15:50:00,201.52,202.0,201.0,201.09,340088.0,201.52,202.0,201.0,201.09,340088.0
2023-03-20 09:30:00,201.12,203.42,200.87,203.2,347530.0,201.12,203.42,200.87,203.2,347530.0
2023-03-20 09:40:00,203.05,204.79,202.6,204.74,249928.0,203.05,204.79,202.6,204.74,249928.0
2023-03-20 09:50:00,204.76,205.87,204.75,205.35,314186.0,204.76,205.87,204.75,205.35,314186.0
2023-03-20 10:00:00,205.43,205.78,204.1,204.24,156735.0,205.43,205.78,204.1,204.24,156735.0
2023-03-20 10:10:00,204.23,204.85,203.82,203.84,101817.0,204.23,204.85,203.82,203.84,101817.0
2023-03-20 10:20:00,203.83,204.89,203.62,204.75,111238.0,203.83,204.89,203.62,204.75,111238.0
2023-03-20 10:30:00,204.76,205.03,204.1,204.26,114829.0,204.76,205.03,204.1,204.26,114829.0
2023-03-20 10:40:00,204.23,204.75,203.6,204.3,66603.0,204.23,204.75,203.6,204.3,66603.0
2023-03-20 10:50:00,204.27,204.75,204.01,204.37,69217.0,204.27,204.75,204.01,204.37,69217.0
2023-03-20 11:00:00,204.34,205.06,204.28,204.71,92223.0,204.34,205.06,204.28,204.71,92223.0
2023-03-20 11:10:00,204.71,204.71,204.15,204.48,64555.0,204.71,204.71,204.15,204.48,64555.0
2023-03-20 11:20:00,204.52,204.73,204.2,204.71,31069.0,204.52,204.73,204.2,204.71,31069.0
2023-03-20 11:30:00,204.71,205.1,204.31,205.09,57597.0,204.71,205.1,204.31,205.09,57597.0
2023-03-20 11:40:00,204.98,205.07,204.45,204.73,40036.0,204.98,205.07,204.45,204.73,40036.0
2023-03-20 11:50:00,204.7,204.87,203.73,203.8,58590.0,204.7,204.87,203.73,203.8,58590.0
2023-03-20 12:00:00,203.87,203.97,203.07,203.1,43283.0,203.87,203.97,203.07,203.1,43283.0
2023-03-20 12:10:00,203.12,203.19,202.59,202.73,59778.0,203.12,203.19,202.59,202.73,59778.0
2023-03-20 12:20:00,202.78,203.11,202.59,203.07,36673.0,202.78,203.11,202.59,203.07,36673.0
2023-03-20 12:30:00,203.05,203.4,202.98,203.19,34324.0,203.05,203.4,202.98,203.19,34324.0
2023-03-20 12:40:00,203.14,203.24,202.69,203.0,30890.0,203.14,203.24,202.69,203.0,30890.0
2023-03-20 12:50:00,202.97,203.6,202.96,203.33,36791.0,202.97,203.6,202.96,203.33,36791.0
2023-03-20 13:00:00,203.29,203.67,203.2,203.31,50694.0,203.29,203.67,203.2,203.31,50694.0
2023-03-20 13:10:00,203.25,203.72,203.24,203.66,26829.0,203.25,203.72,203.24,203.66,26829.0
2023-03-20 13:20:00,203.61,203.94,203.54,203.69,29501.0,203.61,203.94,203.54,203.69,29501.0
2023-03-20 13:30:00,203.71,203.9,203.56,203.76,30023.0,203.71,203.9,203.56,203.76,30023.0
2023-03-20 13:40:00,203.8,203.85,203.62,203.84,23909.0,203.8,203.85,203.62,203.84,23909.0
2023-03-20 13:50:00,203.81,203.85,203.55,203.7,23134.0,203.81,203.85,203.55,203.7,23134.0
2023-03-20 14:00:00,203.65,203.85,203.25,203.34,51287.0,203.65,203.85,203.25,203.34,51287.0
2023-03-20 14:10:00,203.31,204.15,203.3,204.14,45905.0,203.31,204.15,203.3,204.14,45905.0
2023-03-20 14:20:00,204.12,204.46,204.09,204.12,32246.0,204.12,204.46,204.09,204.12,32246.0
2023-03-20 14:30:00,204.14,204.17,203.64,203.78,41158.0,204.14,204.17,203.64,203.78,41158.0
2023-03-20 14:40:00,203.79,204.18,203.59,204.11,28217.0,203.79,204.18,203.59,204.11,28217.0
2023-03-20 14:50:00,204.15,204.49,204.04,204.17,46809.0,204.15,204.49,204.04,204.17,46809.0
2023-03-20 15:00:00,204.1,204.46,203.98,204.13,34493.0,204.1,204.46,203.98,204.13,34493.0
2023-03-20 15:10:00,204.07,204.32,203.85,204.26,57076.0,204.07,204.32,203.85,204.26,57076.0
2023-03-20 15:20:00,204.26,204.41,203.6,204.27,73601.0,204.26,204.41,203.6,204.27,73601.0
2023-03-20 15:30:00,204.26,204.6,204.07,204.52,86262.0,204.26,204.6,204.07,204.52,86262.0
2023-03-20 15:40:00,204.49,204.69,204.26,204.43,79078.0,204.49,204.69,204.26,204.43,79078.0
2023-03-20 15:50:00,204.43,204.84,204.39,204.8,240082.0,204.43,204.84,204.39,204.8,240082.0
2023-03-21 09:30:00,207.3,207.86,206.05,206.22,210932.0,207.3,207.86,206.05,206.22,210932.0
2023-03-21 09:40:00,206.26,206.75,205.61,205.61,128366.0,206.26,206.75,205.61,205.61,128366.0
2023-03-21 09:50:00,205.64,207.15,205.34,207.1,139044.0,205.64,207.15,205.34,207.1,139044.0
2023-03-21 10:00:00,207.23,207.64,206.59,207.08,165859.0,207.23,207.64,206.59,207.08,165859.0
2023-03-21 10:10:00,207.1,207.3,206.12,206.41,100529.0,207.1,207.3,206.12,206.41,100529.0
2023-03-21 10:20:00,206.4,206.51,205.52,206.32,81781.0,206.4,206.51,205.52,206.32,81781.0
2023-03-21 10:30:00,206.31,206.45,205.65,206.06,68103.0,206.31,206.45,205.65,206.06,68103.0
2023-03-21 10:40:00,206.12,206.35,205.86,206.32,78670.0,206.12,206.35,205.86,206.32,78670.0
2023-03-21 10:50:00,206.29,206.29,204.73,205.09,105118.0,206.29,206.29,204.73,205.09,105118.0
2023-03-21 11:00:00,205.08,205.45,204.63,205.1,112064.0,205.08,205.45,204.63,205.1,112064.0
2023-03-21 11:10:00,205.17,205.88,205.1,205.73,49907.0,205.17,205.88,205.1,205.73,49907.0
2023-03-21 11:20:00,205.69,205.87,205.19,205.23,88864.0,205.69,205.87,205.19,205.23,88864.0
2023-03-21 11:30:00,205.26,205.65,205.0,205.29,75563.0,205.26,205.65,205.0,205.29,75563.0
2023-03-21 11:40:00,205.32,205.39,203.89,204.18,73081.0,205.32,205.39,203.89,204.18,73081.0
2023-03-21 11:50:00,204.17,204.77,204.0,204.69,61183.0,204.17,204.77,204.0,204.69,61183.0
2023-03-21 12:00:00,204.6,205.54,204.58,205.5,68512.0,204.6,205.54,204.58,205.5,68512.0
2023-03-21 12:10:00,205.52,206.01,205.4,205.93,86496.0,205.52,206.01,205.4,205.93,86496.0
2023-03-21 12:20:00,205.95,205.98,205.49,205.49,36001.0,205.95,205.98,205.49,205.49,36001.0
2023-03-21 12:30:00,205.53,205.82,205.45,205.46,31905.0,205.53,205.82,205.45,205.46,31905.0
2023-03-21 12:40:00,205.4,205.81,205.33,205.52,34611.0,205.4,205.81,205.33,205.52,34611.0
2023-03-21 12:50:00,205.5,205.56,205.03,205.24,43714.0,205.5,205.56,205.03,205.24,43714.0
2023-03-21 13:00:00,205.17,205.19,204.87,205.07,19931.0,205.17,205.19,204.87,205.07,19931.0
2023-03-21 13:10:00,205.06,205.25,204.83,205.02,39476.0,205.06,205.25,204.83,205.02,39476.0
2023-03-21 13:20:00,205.03,205.34,204.9,205.3,44765.0,205.03,205.34,204.9,205.3,44765.0
2023-03-21 13:30:00,205.37,205.37,205.08,205.2,33276.0,205.37,205.37,205.08,205.2,33276.0
2023-03-21 13:40:00,205.19,205.35,205.03,205.09,22512.0,205.19,205.35,205.03,205.09,22512.0
2023-03-21 13:50:00,205.05,205.16,204.66,204.68,23638.0,205.05,205.16,204.66,204.68,23638.0
2023-03-21 14:00:00,204.7,204.85,204.6,204.72,24651.0,204.7,204.85,204.6,204.72,24651.0
2023-03-21 14:10:00,204.7,204.93,204.61,204.83,27001.0,204.7,204.93,204.61,204.83,27001.0
2023-03-21 14:20:00,204.83,205.0,204.67,204.77,37797.0,204.83,205.0,204.67,204.77,37797.0
2023-03-21 14:30:00,204.78,205.11,204.78,204.86,30883.0,204.78,205.11,204.78,204.86,30883.0
2023-03-21 14:40:00,204.87,205.15,204.85,205.08,26347.0,204.87,205.15,204.85,205.08,26347.0
2023-03-21 14:50:00,205.12,205.12,204.63,204.95,29579.0,205.12,205.12,204.63,204.95,29579.0
2023-03-21 15:00:00,204.92,205.07,204.77,204.95,60541.0,204.92,205.07,204.77,204.95,60541.0
2023-03-21 15:10:00,204.97,205.24,204.85,205.22,56322.0,204.97,205.24,204.85,205.22,56322.0
2023-03-21 15:20:00,205.22,205.3,204.79,204.9,96239.0,205.22,205.3,204.79,204.9,96239.0
2023-03-21 15:30:00,204.92,205.13,204.5,205.11,82445.0,204.92,205.13,204.5,205.11,82445.0
2023-03-21 15:40:00,205.1,205.46,205.1,205.29,150168.0,205.1,205.46,205.1,205.29,150168.0
2023-03-21 15:50:00,205.25,205.29,204.57,204.71,283514.0,205.25,205.29,204.57,204.71,283514.0
2023-03-22 09:30:00,203.68,203.83,198.96,199.35,554658.0,203.68,203.83,198.96,199.35,554658.0
2023-03-22 09:40:00,199.35,200.57,198.88,200.17,339123.0,199.35,200.57,198.88,200.17,339123.0
2023-03-22 09:50:00,200.3,200.55,199.71,200.49,136986.0,200.3,200.55,199.71,200.49,136986.0
2023-03-22 10:00:00,200.46,201.05,200.23,200.25,134309.0,200.46,201.05,200.23,200.25,134309.0
2023-03-22 10:10:00,200.22,200.27,199.57,199.9,169026.0,200.22,200.27,199.57,199.9,169026.0
2023-03-22 10:20:00,199.92,200.91,199.74,200.84,88884.0,199.92,200.91,199.74,200.84,88884.0
2023-03-22 10:30:00,200.68,200.93,199.88,199.94,90949.0,200.68,200.93,199.88,199.94,90949.0
2023-03-22 10:40:00,199.98,200.11,199.65,199.93,101810.0,199.98,200.11,199.65,199.93,101810.0
2023-03-22 10:50:00,199.95,200.3,199.84,200.25,54255.0,199.95,200.3,199.84,200.25,54255.0
2023-03-22 11:00:00,200.25,200.37,199.96,200.2,43265.0,200.25,200.37,199.96,200.2,43265.0
2023-03-22 11:10:00,200.19,200.43,199.89,199.92,43292.0,200.19,200.43,199.89,199.92,43292.0
2023-03-22 11:20:00,200.0,200.68,200.0,200.41,42620.0,200.0,200.68,200.0,200.41,42620.0
2023-03-22 11:30:00,200.44,200.5,199.89,200.08,47623.0,200.44,200.5,199.89,200.08,47623.0
2023-03-22 11:40:00,200.13,200.2,199.75,199.83,59072.0,200.13,200.2,199.75,199.83,59072.0
2023-03-22 11:50:00,199.91,200.24,199.84,199.97,39489.0,199.91,200.24,199.84,199.97,39489.0
2023-03-22 12:00:00,199.98,200.21,199.7,200.21,70731.0,199.98,200.21,199.7,200.21,70731.0
2023-03-22 12:10:00,200.19,200.28,199.91,200.05,40721.0,200.19,200.28,199.91,200.05,40721.0
2023-03-22 12:20:00,200.11,200.46,199.96,200.32,39158.0,200.11,200.46,199.96,200.32,39158.0
2023-03-22 12:30:00,200.26,200.37,200.03,200.07,29309.0,200.26,200.37,200.03,200.07,29309.0
2023-03-22 12:40:00,200.05,200.19,199.87,200.05,34946.0,200.05,200.19,199.87,200.05,34946.0
2023-03-22 12:50:00,200.04,200.13,199.7,199.78,58745.0,200.04,200.13,199.7,199.78,58745.0
2023-03-22 13:00:00,199.8,199.8,199.25,199.42,57340.0,199.8,199.8,199.25,199.42,57340.0
2023-03-22 13:10:00,199.42,199.81,199.42,199.61,36550.0,199.42,199.81,199.42,199.61,36550.0
2023-03-22 13:20:00,199.6,199.68,199.41,199.42,43661.0,199.6,199.68,199.41,199.42,43661.0
2023-03-22 13:30:00,199.43,199.58,199.25,199.46,51142.0,199.43,199.58,199.25,199.46,51142.0
2023-03-22 13:40:00,199.47,199.62,199.12,199.53,85873.0,199.47,199.62,199.12,199.53,85873.0
2023-03-22 13:50:00,199.55,200.05,199.48,199.95,58637.0,199.55,200.05,199.48,199.95,58637.0
2023-03-22 14:00:00,200.0,201.57,199.89,200.56,180213.0,200.0,201.57,199.89,200.56,180213.0
2023-03-22 14:10:00,200.66,200.72,199.81,200.43,108882.0,200.66,200.72,199.81,200.43,108882.0
2023-03-22 14:20:00,200.4,200.4,199.81,200.11,77712.0,200.4,200.4,199.81,200.11,77712.0
2023-03-22 14:30:00,200.06,200.4,198.77,199.65,136402.0,200.06,200.4,198.77,199.65,136402.0
2023-03-22 14:40:00,199.64,201.39,199.62,201.0,159398.0,199.64,201.39,199.62,201.0,159398.0
2023-03-22 14:50:00,201.04,201.22,199.45,199.59,102805.0,201.04,201.22,199.45,199.59,102805.0
2023-03-22 15:00:00,199.6,199.95,198.05,198.32,186402.0,199.6,199.95,198.05,198.32,186402.0
2023-03-22 15:10:00,198.48,198.95,197.9,198.52,179367.0,198.48,198.95,197.9,198.52,179367.0
2023-03-22 15:20:00,198.56,199.54,198.42,199.06,129713.0,198.56,199.54,198.42,199.06,129713.0
2023-03-22 15:30:00,199.15,199.22,197.3,197.58,207786.0,199.15,199.22,197.3,197.58,207786.0
2023-03-22 15:40:00,197.63,198.2,197.07,197.33,320969.0,197.63,198.2,197.07,197.33,320969.0
2023-03-22 15:50:00,197.27,197.44,196.01,196.04,677434.0,197.27,197.44,196.01,196.04,677434.0
2023-03-23 09:30:00,197.9,198.69,197.3,197.81,228146.0,197.9,198.69,197.3,197.81,228146.0
2023-03-23 09:40:00,197.88,198.15,196.97,198.15,193846.0,197.88,198.15,196.97,198.15,193846.0
2023-03-23 09:50:00,198.09,199.05,197.91,198.28,184002.0,198.09,199.05,197.91,198.28,184002.0
2023-03-23 10:00:00,198.33,199.27,198.27,199.05,122047.0,198.33,199.27,198.27,199.05,122047.0
2023-03-23 10:10:00,199.05,199.47,198.7,199.27,114307.0,199.05,199.47,198.7,199.27,114307.0
2023-03-23 10:20:00,199.21,199.28,198.6,199.06,80818.0,199.21,199.28,198.6,199.06,80818.0
2023-03-23 10:30:00,199.03,199.65,198.67,199.59,95843.0,199.03,199.65,198.67,199.59,95843.0
2023-03-23 10:40:00,199.58,200.57,199.35,200.55,124165.0,199.58,200.57,199.35,200.55,124165.0
2023-03-23 10:50:00,200.56,200.87,200.33,200.78,94391.0,200.56,200.87,200.33,200.78,94391.0
2023-03-23 11:00:00,200.8,201.5,200.8,201.25,126294.0,200.8,201.5,200.8,201.25,126294.0
2023-03-23 11:10:00,201.37,201.4,200.66,200.76,77916.0,201.37,201.4,200.66,200.76,77916.0
2023-03-23 11:20:00,200.8,200.97,200.3,200.38,81498.0,200.8,200.97,200.3,200.38,81498.0
2023-03-23 11:30:00,200.4,200.56,200.0,200.08,58908.0,200.4,200.56,200.0,200.08,58908.0
2023-03-23 11:40:00,200.05,200.17,199.68,199.87,59887.0,200.05,200.17,199.68,199.87,59887.0
2023-03-23 11:50:00,199.86,200.03,199.53,199.59,52664.0,199.86,200.03,199.53,199.59,52664.0
2023-03-23 12:00:00,199.58,199.95,199.45,199.7,49702.0,199.58,199.95,199.45,199.7,49702.0
2023-03-23 12:10:00,199.82,199.82,198.88,198.93,52664.0,199.82,199.82,198.88,198.93,52664.0
2023-03-23 12:20:00,198.93,199.08,198.77,198.81,80160.0,198.93,199.08,198.77,198.81,80160.0
2023-03-23 12:30:00,198.77,199.0,198.43,198.58,62258.0,198.77,199.0,198.43,198.58,62258.0
2023-03-23 12:40:00,198.55,198.76,198.4,198.68,38201.0,198.55,198.76,198.4,198.68,38201.0
2023-03-23 12:50:00,198.69,198.72,197.2,198.61,318029.0,198.69,198.72,197.2,198.61,318029.0
2023-03-23 13:00:00,198.56,198.78,198.2,198.39,54968.0,198.56,198.78,198.2,198.39,54968.0
2023-03-23 13:10:00,198.39,198.39,197.41,197.45,70702.0,198.39,198.39,197.41,197.45,70702.0
2023-03-23 13:20:00,197.4,197.57,196.47,197.03,126519.0,197.4,197.57,196.47,197.03,126519.0
2023-03-23 13:30:00,197.05,197.19,196.59,196.87,73863.0,197.05,197.19,196.59,196.87,73863.0
2023-03-23 13:40:00,196.87,197.42,196.81,197.15,85389.0,196.87,197.42,196.81,197.15,85389.0
2023-03-23 13:50:00,197.17,197.38,196.99,197.13,64244.0,197.17,197.38,196.99,197.13,64244.0
2023-03-23 14:00:00,197.17,197.37,196.94,197.17,79609.0,197.17,197.37,196.94,197.17,79609.0
2023-03-23 14:10:00,197.21,197.47,197.13,197.3,44407.0,197.21,197.47,197.13,197.3,44407.0
2023-03-23 14:20:00,197.29,197.33,196.58,196.61,65498.0,197.29,197.33,196.58,196.61,65498.0
2023-03-23 14:30:00,196.57,196.82,196.12,196.12,334272.0,196.57,196.82,196.12,196.12,334272.0
2023-03-23 14:40:00,196.14,196.22,195.14,195.71,116259.0,196.14,196.22,195.14,195.71,116259.0
2023-03-23 14:50:00,195.71,196.52,195.47,196.52,92932.0,195.71,196.52,195.47,196.52,92932.0
2023-03-23 15:00:00,196.54,197.82,196.45,196.88,113762.0,196.54,197.82,196.45,196.88,113762.0
2023-03-23 15:10:00,196.96,197.09,196.17,196.24,113480.0,196.96,197.09,196.17,196.24,113480.0
2023-03-23 15:20:00,196.33,196.85,195.74,196.47,111456.0,196.33,196.85,195.74,196.47,111456.0
2023-03-23 15:30:00,196.44,197.25,196.25,196.95,86071.0,196.44,197.25,196.25,196.95,86071.0
2023-03-23 15:40:00,196.92,197.91,196.77,197.71,96514.0,196.92,197.91,196.77,197.71,96514.0
2023-03-23 15:50:00,197.73,198.5,197.73,197.99,444946.0,197.73,198.5,197.73,197.99,444946.0
2023-03-24 09:30:00,195.5,196.36,194.92,195.87,223565.0,195.5,196.36,194.92,195.87,223565.0
2023-03-24 09:40:00,195.9,195.9,194.67,195.03,164253.0,195.9,195.9,194.67,195.03,164253.0
2023-03-24 09:50:00,194.94,196.32,194.75,195.87,141110.0,194.94,196.32,194.75,195.87,141110.0
2023-03-24 10:00:00,195.87,196.59,195.17,195.18,131942.0,195.87,196.59,195.17,195.18,131942.0
2023-03-24 10:10:00,195.28,195.76,194.6,194.81,113469.0,195.28,195.76,194.6,194.81,113469.0
2023-03-24 10:20:00,194.84,195.35,194.55,195.0,110861.0,194.84,195.35,194.55,195.0,110861.0
2023-03-24 10:30:00,195.04,195.56,194.72,194.8,84404.0,195.04,195.56,194.72,194.8,84404.0
2023-03-24 10:40:00,194.8,194.8,193.92,194.14,161480.0,194.8,194.8,193.92,194.14,161480.0
2023-03-24 10:50:00,194.1,194.76,194.01,194.59,53479.0,194.1,194.76,194.01,194.59,53479.0
2023-03-24 11:00:00,194.53,195.34,194.47,194.87,80646.0,194.53,195.34,194.47,194.87,80646.0
2023-03-24 11:10:00,194.84,194.9,194.12,194.19,101432.0,194.84,194.9,194.12,194.19,101432.0
2023-03-24 11:20:00,194.22,194.87,194.08,194.48,66054.0,194.22,194.87,194.08,194.48,66054.0
2023-03-24 11:30:00,194.55,194.88,194.22,194.86,37333.0,194.55,194.88,194.22,194.86,37333.0
2023-03-24 11:40:00,194.88,196.04,194.84,195.6,96897.0,194.88,196.04,194.84,195.6,96897.0
2023-03-24 11:50:00,195.58,196.06,195.32,195.95,89403.0,195.58,196.06,195.32,195.95,89403.0
2023-03-24 12:00:00,195.99,196.43,195.53,195.54,49630.0,195.99,196.43,195.53,195.54,49630.0
2023-03-24 12:10:00,195.6,195.84,195.1,195.25,45364.0,195.6,195.84,195.1,195.25,45364.0
2023-03-24 12:20:00,195.28,195.51,195.21,195.32,29820.0,195.28,195.51,195.21,195.32,29820.0
2023-03-24 12:30:00,195.36,195.5,195.1,195.15,46663.0,195.36,195.5,195.1,195.15,46663.0
2023-03-24 12:40:00,195.15,195.83,194.97,195.7,59142.0,195.15,195.83,194.97,195.7,59142.0
2023-03-24 12:50:00,195.7,195.76,195.39,195.42,44047.0,195.7,195.76,195.39,195.42,44047.0
2023-03-24 13:00:00,195.48,195.82,195.4,195.48,32759.0,195.48,195.82,195.4,195.48,32759.0
2023-03-24 13:10:00,195.5,195.81,195.35,195.37,49677.0,195.5,195.81,195.35,195.37,49677.0
2023-03-24 13:20:00,195.42,195.91,195.11,195.56,47969.0,195.42,195.91,195.11,195.56,47969.0
2023-03-24 13:30:00,195.62,195.98,195.57,195.91,35846.0,195.62,195.98,195.57,195.91,35846.0
2023-03-24 13:40:00,195.97,196.01,195.26,195.41,81417.0,195.97,196.01,195.26,195.41,81417.0
2023-03-24 13:50:00,195.36,195.55,195.08,195.44,27169.0,195.36,195.55,195.08,195.44,27169.0
2023-03-24 14:00:00,195.49,195.93,195.42,195.67,35893.0,195.49,195.93,195.42,195.67,35893.0
2023-03-24 14:10:00,195.67,196.07,195.6,195.9,31229.0,195.67,196.07,195.6,195.9,31229.0
2023-03-24 14:20:00,195.99,196.03,195.73,196.01,28914.0,195.99,196.03,195.73,196.01,28914.0
2023-03-24 14:30:00,196.01,196.43,195.87,196.33,53392.0,196.01,196.43,195.87,196.33,53392.0
2023-03-24 14:40:00,196.3,196.76,196.17,196.59,44742.0,196.3,196.76,196.17,196.59,44742.0
2023-03-24 14:50:00,196.56,196.69,196.27,196.5,42529.0,196.56,196.69,196.27,196.5,42529.0
2023-03-24 15:00:00,196.56,196.79,196.39,196.71,43857.0,196.56,196.79,196.39,196.71,43857.0
2023-03-24 15:10:00,196.71,196.96,196.49,196.95,36343.0,196.71,196.96,196.49,196.95,36343.0
2023-03-24 15:20:00,196.94,197.31,196.89,197.2,52435.0,196.94,197.31,196.89,197.2,52435.0
2023-03-24 15:30:00,197.28,197.5,197.14,197.19,60077.0,197.28,197.5,197.14,197.19,60077.0
2023-03-24 15:40:00,197.27,197.33,196.8,196.97,56298.0,197.27,197.33,196.8,196.97,56298.0
2023-03-24 15:50:00,196.94,197.57,196.75,197.57,169996.0,196.94,197.57,196.75,197.57,169996.0
2023-03-27 09:30:00,198.63,200.47,198.63,199.52,299302.0,198.63,200.47,198.63,199.52,299302.0
2023-03-27 09:40:00,199.57,200.37,199.35,200.16,142043.0,199.57,200.37,199.35,200.16,142043.0
2023-03-27 09:50:00,200.15,201.12,199.58,199.96,186026.0,200.15,201.12,199.58,199.96,186026.0
2023-03-27 10:00:00,200.03,200.88,200.02,200.63,91456.0,200.03,200.88,200.02,200.63,91456.0
2023-03-27 10:10:00,200.63,201.46,200.57,200.92,172696.0,200.63,201.46,200.57,200.92,172696.0
2023-03-27 10:20:00,200.87,201.4,200.65,201.08,122268.0,200.87,201.4,200.65,201.08,122268.0
2023-03-27 10:30:00,201.03,201.29,200.58,201.07,91118.0,201.03,201.29,200.58,201.07,91118.0
2023-03-27 10:40:00,201.14,201.22,200.53,200.68,64504.0,201.14,201.22,200.53,200.68,64504.0
2023-03-27 10:50:00,200.77,200.87,200.21,200.29,54923.0,200.77,200.87,200.21,200.29,54923.0
2023-03-27 11:00:00,200.26,200.46,199.77,200.03,71484.0,200.26,200.46,199.77,200.03,71484.0
2023-03-27 11:10:00,200.02,200.22,199.37,199.42,41576.0,200.02,200.22,199.37,199.42,41576.0
2023-03-27 11:20:00,199.41,199.86,199.38,199.73,34833.0,199.41,199.86,199.38,199.73,34833.0
2023-03-27 11:30:00,199.74,200.16,199.74,200.05,28912.0,199.74,200.16,199.74,200.05,28912.0
2023-03-27 11:40:00,200.11,200.14,199.74,200.06,21012.0,200.11,200.14,199.74,200.06,21012.0
2023-03-27 11:50:00,200.03,200.15,199.45,199.8,31503.0,200.03,200.15,199.45,199.8,31503.0
2023-03-27 12:00:00,199.84,200.07,199.68,199.89,22469.0,199.84,200.07,199.68,199.89,22469.0
2023-03-27 12:10:00,199.93,200.51,199.82,200.44,32899.0,199.93,200.51,199.82,200.44,32899.0
2023-03-27 12:20:00,200.48,200.95,200.47,200.94,58289.0,200.48,200.95,200.47,200.94,58289.0
2023-03-27 12:30:00,200.96,201.04,200.77,200.77,46494.0,200.96,201.04,200.77,200.77,46494.0
2023-03-27 12:40:00,200.74,200.79,200.44,200.68,34650.0,200.74,200.79,200.44,200.68,34650.0
2023-03-27 12:50:00,200.67,201.0,200.65,200.98,27846.0,200.67,201.0,200.65,200.98,27846.0
2023-03-27 13:00:00,200.95,201.28,200.91,200.95,47399.0,200.95,201.28,200.91,200.95,47399.0
2023-03-27 13:10:00,200.94,201.0,200.72,200.87,24053.0,200.94,201.0,200.72,200.87,24053.0
2023-03-27 13:20:00,200.85,201.2,200.79,200.96,30987.0,200.85,201.2,200.79,200.96,30987.0
2023-03-27 13:30:00,201.04,201.1,200.77,200.97,29325.0,201.04,201.1,200.77,200.97,29325.0
2023-03-27 13:40:00,200.97,201.19,200.83,201.07,35510.0,200.97,201.19,200.83,201.07,35510.0
2023-03-27 13:50:00,201.08,201.12,200.71,200.81,49962.0,201.08,201.12,200.71,200.81,49962.0
2023-03-27 14:00:00,200.8,200.85,200.4,200.59,37427.0,200.8,200.85,200.4,200.59,37427.0
2023-03-27 14:10:00,200.53,200.89,200.51,200.79,27538.0,200.53,200.89,200.51,200.79,27538.0
2023-03-27 14:20:00,200.82,201.11,200.82,201.08,30282.0,200.82,201.11,200.82,201.08,30282.0
2023-03-27 14:30:00,201.08,201.25,201.02,201.03,34681.0,201.08,201.25,201.02,201.03,34681.0
2023-03-27 14:40:00,201.0,201.3,200.97,201.17,35933.0,201.0,201.3,200.97,201.17,35933.0
2023-03-27 14:50:00,201.22,201.4,201.07,201.32,32337.0,201.22,201.4,201.07,201.32,32337.0
2023-03-27 15:00:00,201.35,201.53,201.07,201.15,47605.0,201.35,201.53,201.07,201.15,47605.0
2023-03-27 15:10:00,201.16,201.31,201.04,201.1,26257.0,201.16,201.31,201.04,201.1,26257.0
2023-03-27 15:20:00,201.11,201.41,200.97,201.24,37769.0,201.11,201.41,200.97,201.24,37769.0
2023-03-27 15:30:00,201.29,201.55,200.88,201.03,53129.0,201.29,201.55,200.88,201.03,53129.0
2023-03-27 15:40:00,201.04,201.1,200.87,200.96,81772.0,201.04,201.1,200.87,200.96,81772.0
2023-03-27 15:50:00,200.9,201.03,200.44,200.58,200182.0,200.9,201.03,200.44,200.58,200182.0
2023-03-28 09:30:00,200.82,201.78,200.48,201.7,140579.0,200.82,201.78,200.48,201.7,140579.0
2023-03-28 09:40:00,201.79,203.1,201.74,202.7,217848.0,201.79,203.1,201.74,202.7,217848.0
2023-03-28 09:50:00,202.79,203.5,202.65,203.44,143188.0,202.79,203.5,202.65,203.44,143188.0
2023-03-28 10:00:00,203.46,205.16,203.25,204.99,304249.0,203.46,205.16,203.25,204.99,304249.0
2023-03-28 10:10:00,205.05,205.84,204.92,205.56,258913.0,205.05,205.84,204.92,205.56,258913.0
2023-03-28 10:20:00,205.57,206.17,205.08,205.86,241924.0,205.57,206.17,205.08,205.86,241924.0
2023-03-28 10:30:00,205.9,205.97,204.8,204.94,158099.0,205.9,205.97,204.8,204.94,158099.0
2023-03-28 10:40:00,204.92,205.62,204.78,205.5,115948.0,204.92,205.62,204.78,205.5,115948.0
2023-03-28 10:50:00,205.49,205.61,204.95,205.19,65954.0,205.49,205.61,204.95,205.19,65954.0
2023-03-28 11:00:00,205.21,205.65,204.93,204.93,104336.0,205.21,205.65,204.93,204.93,104336.0
2023-03-28 11:10:00,204.94,205.48,204.88,205.42,62677.0,204.94,205.48,204.88,205.42,62677.0
2023-03-28 11:20:00,205.43,205.66,205.07,205.54,49265.0,205.43,205.66,205.07,205.54,49265.0
2023-03-28 11:30:00,205.57,206.05,205.31,205.88,121374.0,205.57,206.05,205.31,205.88,121374.0
2023-03-28 11:40:00,205.94,205.98,205.4,205.5,33113.0,205.94,205.98,205.4,205.5,33113.0
2023-03-28 11:50:00,205.51,206.16,205.49,206.15,68947.0,205.51,206.16,205.49,206.15,68947.0
2023-03-28 12:00:00,206.19,206.3,205.45,205.52,105902.0,206.19,206.3,205.45,205.52,105902.0
2023-03-28 12:10:00,205.44,205.46,204.88,204.98,84962.0,205.44,205.46,204.88,204.98,84962.0
2023-03-28 12:20:00,205.0,205.3,204.98,205.14,82014.0,205.0,205.3,204.98,205.14,82014.0
2023-03-28 12:30:00,205.1,205.1,204.86,204.93,48682.0,205.1,205.1,204.86,204.93,48682.0
2023-03-28 12:40:00,204.98,205.05,204.53,204.57,38620.0,204.98,205.05,204.53,204.57,38620.0
2023-03-28 12:50:00,204.61,204.61,204.24,204.41,56159.0,204.61,204.61,204.24,204.41,56159.0
2023-03-28 13:00:00,204.45,204.45,204.05,204.16,34305.0,204.45,204.45,204.05,204.16,34305.0
2023-03-28 13:10:00,204.17,204.23,203.55,203.7,54742.0,204.17,204.23,203.55,203.7,54742.0
2023-03-28 13:20:00,203.71,203.79,203.27,203.34,82134.0,203.71,203.79,203.27,203.34,82134.0
2023-03-28 13:30:00,203.31,203.46,203.16,203.28,50152.0,203.31,203.46,203.16,203.28,50152.0
2023-03-28 13:40:00,203.28,203.87,203.27,203.45,77169.0,203.28,203.87,203.27,203.45,77169.0
2023-03-28 13:50:00,203.45,203.78,203.43,203.56,29288.0,203.45,203.78,203.43,203.56,29288.0
2023-03-28 14:00:00,203.6,204.23,203.54,204.18,51566.0,203.6,204.23,203.54,204.18,51566.0
2023-03-28 14:10:00,204.13,204.37,204.05,204.35,50939.0,204.13,204.37,204.05,204.35,50939.0
2023-03-28 14:20:00,204.34,204.54,204.08,204.08,75758.0,204.34,204.54,204.08,204.08,75758.0
2023-03-28 14:30:00,204.09,204.3,203.91,204.3,34820.0,204.09,204.3,203.91,204.3,34820.0
2023-03-28 14:40:00,204.28,204.7,204.19,204.51,36344.0,204.28,204.7,204.19,204.51,36344.0
2023-03-28 14:50:00,204.49,204.8,204.45,204.64,49459.0,204.49,204.8,204.45,204.64,49459.0
2023-03-28 15:00:00,204.64,204.98,204.64,204.92,64741.0,204.64,204.98,204.64,204.92,64741.0
2023-03-28 15:10:00,204.92,205.04,204.43,204.67,113304.0,204.92,205.04,204.43,204.67,113304.0
2023-03-28 15:20:00,204.67,204.67,204.2,204.27,75446.0,204.67,204.67,204.2,204.27,75446.0
2023-03-28 15:30:00,204.26,204.75,204.15,204.55,79891.0,204.26,204.75,204.15,204.55,79891.0
2023-03-28 15:40:00,204.52,204.69,204.24,204.64,86515.0,204.52,204.69,204.24,204.64,86515.0
2023-03-28 15:50:00,204.61,204.99,204.46,204.95,228500.0,204.61,204.99,204.46,204.95,228500.0
2023-03-29 09:30:00,206.5,207.06,205.88,206.51,212191.0,206.5,207.06,205.88,206.51,212191.0
2023-03-29 09:40:00,206.61,208.27,206.59,207.13,232749.0,206.61,208.27,206.59,207.13,232749.0
2023-03-29 09:50:00,207.04,207.47,206.67,207.24,110311.0,207.04,207.47,206.67,207.24,110311.0
2023-03-29 10:00:00,207.3,207.7,206.91,207.4,84984.0,207.3,207.7,206.91,207.4,84984.0
2023-03-29 10:10:00,207.27,207.31,206.88,206.95,55618.0,207.27,207.31,206.88,206.95,55618.0
2023-03-29 10:20:00,206.92,206.98,206.35,206.86,95980.0,206.92,206.98,206.35,206.86,95980.0
2023-03-29 10:30:00,206.75,207.32,206.75,206.88,49259.0,206.75,207.32,206.75,206.88,49259.0
2023-03-29 10:40:00,206.93,206.93,206.32,206.54,51088.0,206.93,206.93,206.32,206.54,51088.0
2023-03-29 10:50:00,206.64,206.99,206.5,206.71,23117.0,206.64,206.99,206.5,206.71,23117.0
2023-03-29 11:00:00,206.76,207.46,206.76,207.41,43548.0,206.76,207.46,206.76,207.41,43548.0
2023-03-29 11:10:00,207.44,207.48,206.99,207.0,99114.0,207.44,207.48,206.99,207.0,99114.0
2023-03-29 11:20:00,206.95,207.42,206.95,207.35,31444.0,206.95,207.42,206.95,207.35,31444.0
2023-03-29 11:30:00,207.35,207.94,207.34,207.9,76249.0,207.35,207.94,207.34,207.9,76249.0
2023-03-29 11:40:00,207.88,208.05,207.57,207.59,55311.0,207.88,208.05,207.57,207.59,55311.0
2023-03-29 11:50:00,207.63,207.88,207.63,207.71,23859.0,207.63,207.88,207.63,207.71,23859.0
2023-03-29 12:00:00,207.69,207.95,207.5,207.58,33453.0,207.69,207.95,207.5,207.58,33453.0
2023-03-29 12:10:00,207.58,207.77,207.49,207.67,25485.0,207.58,207.77,207.49,207.67,25485.0
2023-03-29 12:20:00,207.68,207.84,207.54,207.59,23213.0,207.68,207.84,207.54,207.59,23213.0
2023-03-29 12:30:00,207.62,207.75,207.32,207.55,33998.0,207.62,207.75,207.32,207.55,33998.0
2023-03-29 12:40:00,207.53,207.56,207.17,207.24,20244.0,207.53,207.56,207.17,207.24,20244.0
2023-03-29 12:50:00,207.18,207.28,206.92,207.03,26206.0,207.18,207.28,206.92,207.03,26206.0
2023-03-29 13:00:00,207.03,207.31,206.7,207.3,28331.0,207.03,207.31,206.7,207.3,28331.0
2023-03-29 13:10:00,207.32,207.39,207.15,207.2,25180.0,207.32,207.39,207.15,207.2,25180.0
2023-03-29 13:20:00,207.16,207.41,207.11,207.35,11822.0,207.16,207.41,207.11,207.35,11822.0
2023-03-29 13:30:00,207.33,207.33,206.94,207.0,23276.0,207.33,207.33,206.94,207.0,23276.0
2023-03-29 13:40:00,207.03,207.19,206.98,207.17,15595.0,207.03,207.19,206.98,207.17,15595.0
2023-03-29 13:50:00,207.15,207.21,207.0,207.14,15970.0,207.15,207.21,207.0,207.14,15970.0
2023-03-29 14:00:00,207.15,207.17,206.85,207.15,29839.0,207.15,207.17,206.85,207.15,29839.0
2023-03-29 14:10:00,207.21,207.34,206.98,207.02,29097.0,207.21,207.34,206.98,207.02,29097.0
2023-03-29 14:20:00,207.01,207.24,206.94,207.22,15610.0,207.01,207.24,206.94,207.22,15610.0
2023-03-29 14:30:00,207.25,207.56,207.17,207.56,39426.0,207.25,207.56,207.17,207.56,39426.0
2023-03-29 14:40:00,207.6,208.05,207.6,207.99,56239.0,207.6,208.05,207.6,207.99,56239.0
2023-03-29 14:50:00,208.02,208.32,207.79,208.3,160280.0,208.02,208.32,207.79,208.3,160280.0
2023-03-29 15:00:00,208.29,208.38,207.85,208.13,68872.0,208.29,208.38,207.85,208.13,68872.0
2023-03-29 15:10:00,208.11,208.64,207.98,208.51,76232.0,208.11,208.64,207.98,208.51,76232.0
2023-03-29 15:20:00,208.5,208.65,208.23,208.27,66498.0,208.5,208.65,208.23,208.27,66498.0
2023-03-29 15:30:00,208.24,208.29,207.73,207.73,66510.0,208.24,208.29,207.73,207.73,66510.0
2023-03-29 15:40:00,207.73,208.11,207.58,207.97,95438.0,207.73,208.11,207.58,207.97,95438.0
2023-03-29 15:50:00,207.95,208.24,207.8,207.99,195928.0,207.95,208.24,207.8,207.99,195928.0
2023-03-30 09:30:00,208.97,209.35,207.88,208.78,136256.0,208.97,209.35,207.88,208.78,136256.0
2023-03-30 09:40:00,208.72,209.1,208.44,208.6,100655.0,208.72,209.1,208.44,208.6,100655.0
2023-03-30 09:50:00,208.62,209.01,207.79,208.99,158825.0,208.62,209.01,207.79,208.99,158825.0
2023-03-30 10:00:00,209.03,209.04,207.7,208.06,132672.0,209.03,209.04,207.7,208.06,132672.0
2023-03-30 10:10:00,208.02,208.12,207.27,208.12,109716.0,208.02,208.12,207.27,208.12,109716.0
2023-03-30 10:20:00,208.09,208.54,207.98,208.35,53792.0,208.09,208.54,207.98,208.35,53792.0
2023-03-30 10:30:00,208.38,208.7,207.95,208.7,53667.0,208.38,208.7,207.95,208.7,53667.0
2023-03-30 10:40:00,208.65,208.96,208.44,208.58,52810.0,208.65,208.96,208.44,208.58,52810.0
2023-03-30 10:50:00,208.58,208.58,207.9,207.95,57922.0,208.58,208.58,207.9,207.95,57922.0
2023-03-30 11:00:00,207.92,208.06,207.65,207.77,58814.0,207.92,208.06,207.65,207.77,58814.0
2023-03-30 11:10:00,207.76,208.01,207.17,207.66,78104.0,207.76,208.01,207.17,207.66,78104.0
2023-03-30 11:20:00,207.65,207.7,207.35,207.52,31479.0,207.65,207.7,207.35,207.52,31479.0
2023-03-30 11:30:00,207.55,207.59,207.18,207.38,51544.0,207.55,207.59,207.18,207.38,51544.0
2023-03-30 11:40:00,207.38,207.59,206.52,206.58,66498.0,207.38,207.59,206.52,206.58,66498.0
2023-03-30 11:50:00,206.61,207.25,206.58,207.21,36739.0,206.61,207.25,206.58,207.21,36739.0
2023-03-30 12:00:00,207.22,207.56,206.96,207.56,43962.0,207.22,207.56,206.96,207.56,43962.0
2023-03-30 12:10:00,207.58,207.71,207.46,207.66,32996.0,207.58,207.71,207.46,207.66,32996.0
2023-03-30 12:20:00,207.68,207.9,207.65,207.81,43449.0,207.68,207.9,207.65,207.81,43449.0
2023-03-30 12:30:00,207.8,207.83,207.3,207.3,28167.0,207.8,207.83,207.3,207.3,28167.0
2023-03-30 12:40:00,207.27,207.51,207.15,207.26,24624.0,207.27,207.51,207.15,207.26,24624.0
2023-03-30 12:50:00,207.25,207.8,207.23,207.59,19111.0,207.25,207.8,207.23,207.59,19111.0
2023-03-30 13:00:00,207.54,207.93,207.5,207.88,19845.0,207.54,207.93,207.5,207.88,19845.0
2023-03-30 13:10:00,207.9,208.05,207.77,207.95,33710.0,207.9,208.05,207.77,207.95,33710.0
2023-03-30 13:20:00,207.94,208.07,207.74,207.92,36595.0,207.94,208.07,207.74,207.92,36595.0
2023-03-30 13:30:00,207.94,207.96,207.65,207.66,19292.0,207.94,207.96,207.65,207.66,19292.0
2023-03-30 13:40:00,207.66,207.67,207.18,207.47,26507.0,207.66,207.67,207.18,207.47,26507.0
2023-03-30 13:50:00,207.49,207.87,207.44,207.77,47192.0,207.49,207.87,207.44,207.77,47192.0
2023-03-30 14:00:00,207.73,208.13,207.73,207.99,34496.0,207.73,208.13,207.73,207.99,34496.0
2023-03-30 14:10:00,208.01,208.31,207.86,208.23,35326.0,208.01,208.31,207.86,208.23,35326.0
2023-03-30 14:20:00,208.22,211.69,208.22,211.55,626885.0,208.22,211.69,208.22,211.55,626885.0
2023-03-30 14:30:00,211.55,212.87,210.61,210.77,694867.0,211.55,212.87,210.61,210.77,694867.0
2023-03-30 14:40:00,210.81,211.66,210.73,211.39,305625.0,210.81,211.66,210.73,211.39,305625.0
2023-03-30 14:50:00,211.33,211.61,210.24,210.32,177245.0,211.33,211.61,210.24,210.32,177245.0
2023-03-30 15:00:00,210.38,210.75,210.1,210.24,151180.0,210.38,210.75,210.1,210.24,151180.0
2023-03-30 15:10:00,210.21,210.39,209.94,210.24,108751.0,210.21,210.39,209.94,210.24,108751.0
2023-03-30 15:20:00,210.23,210.39,210.02,210.36,114134.0,210.23,210.39,210.02,210.36,114134.0
2023-03-30 15:30:00,210.32,210.43,210.07,210.1,173361.0,210.32,210.43,210.07,210.1,173361.0
2023-03-30 15:40:00,210.06,210.15,209.64,209.97,157632.0,210.06,210.15,209.64,209.97,157632.0
2023-03-30 15:50:00,209.98,211.19,209.95,211.01,410192.0,209.98,211.19,209.95,211.01,410192.0
2023-03-31 09:30:00,211.75,213.94,211.67,213.38,381526.0,211.75,213.94,211.67,213.38,381526.0
2023-03-31 09:40:00,213.42,214.8,213.16,214.27,266659.0,213.42,214.8,213.16,214.27,266659.0
2023-03-31 09:50:00,214.33,214.73,213.44,213.97,155295.0,214.33,214.73,213.44,213.97,155295.0
2023-03-31 10:00:00,214.0,214.22,213.51,213.88,127949.0,214.0,214.22,213.51,213.88,127949.0
2023-03-31 10:10:00,213.84,213.87,212.81,212.95,130601.0,213.84,213.87,212.81,212.95,130601.0
2023-03-31 10:20:00,212.98,213.21,212.8,212.97,84437.0,212.98,213.21,212.8,212.97,84437.0
2023-03-31 10:30:00,212.97,212.97,212.37,212.6,82131.0,212.97,212.97,212.37,212.6,82131.0
2023-03-31 10:40:00,212.6,212.68,212.27,212.6,81196.0,212.6,212.68,212.27,212.6,81196.0
2023-03-31 10:50:00,212.61,212.63,212.28,212.28,66087.0,212.61,212.63,212.28,212.28,66087.0
2023-03-31 11:00:00,212.28,212.67,212.18,212.25,89399.0,212.28,212.67,212.18,212.25,89399.0
2023-03-31 11:10:00,212.22,212.78,212.01,212.65,69991.0,212.22,212.78,212.01,212.65,69991.0
2023-03-31 11:20:00,212.63,213.07,212.63,212.84,66836.0,212.63,213.07,212.63,212.84,66836.0
2023-03-31 11:30:00,212.84,212.96,212.33,212.44,61894.0,212.84,212.96,212.33,212.44,61894.0
2023-03-31 11:40:00,212.46,212.61,212.38,212.47,32229.0,212.46,212.61,212.38,212.47,32229.0
2023-03-31 11:50:00,212.46,212.67,212.37,212.58,35661.0,212.46,212.67,212.37,212.58,35661.0
2023-03-31 12:00:00,212.55,212.75,212.51,212.63,36581.0,212.55,212.75,212.51,212.63,36581.0
2023-03-31 12:10:00,212.66,212.7,212.36,212.44,49187.0,212.66,212.7,212.36,212.44,49187.0
2023-03-31 12:20:00,212.48,212.63,212.38,212.54,43854.0,212.48,212.63,212.38,212.54,43854.0
2023-03-31 12:30:00,212.53,212.59,212.05,212.13,67249.0,212.53,212.59,212.05,212.13,67249.0
2023-03-31 12:40:00,212.13,212.34,212.02,212.15,43725.0,212.13,212.34,212.02,212.15,43725.0
2023-03-31 12:50:00,212.16,212.31,211.94,212.27,50613.0,212.16,212.31,211.94,212.27,50613.0
2023-03-31 13:00:00,212.25,212.58,212.19,212.52,56078.0,212.25,212.58,212.19,212.52,56078.0
2023-03-31 13:10:00,212.49,212.54,212.19,212.27,52558.0,212.49,212.54,212.19,212.27,52558.0
2023-03-31 13:20:00,212.27,212.44,212.25,212.27,26017.0,212.27,212.44,212.25,212.27,26017.0
2023-03-31 13:30:00,212.27,212.27,211.98,212.1,33125.0,212.27,212.27,211.98,212.1,33125.0
2023-03-31 13:40:00,212.09,212.1,211.73,211.76,46191.0,212.09,212.1,211.73,211.76,46191.0
2023-03-31 13:50:00,211.76,212.03,211.75,211.99,34761.0,211.76,212.03,211.75,211.99,34761.0
2023-03-31 14:00:00,212.0,212.15,211.66,212.11,51535.0,212.0,212.15,211.66,212.11,51535.0
2023-03-31 14:10:00,212.09,212.13,211.87,211.9,43538.0,212.09,212.13,211.87,211.9,43538.0
2023-03-31 14:20:00,211.89,211.89,211.43,211.5,47494.0,211.89,211.89,211.43,211.5,47494.0
2023-03-31 14:30:00,211.52,211.87,211.39,211.61,56074.0,211.52,211.87,211.39,211.61,56074.0
2023-03-31 14:40:00,211.62,211.88,211.6,211.77,29616.0,211.62,211.88,211.6,211.77,29616.0
2023-03-31 14:50:00,211.75,211.83,211.46,211.46,58340.0,211.75,211.83,211.46,211.46,58340.0
2023-03-31 15:00:00,211.52,212.02,211.52,211.8,79286.0,211.52,212.02,211.52,211.8,79286.0
2023-03-31 15:10:00,211.78,212.0,211.67,211.95,57195.0,211.78,212.0,211.67,211.95,57195.0
2023-03-31 15:20:00,211.96,212.17,211.94,212.14,60988.0,211.96,212.17,211.94,212.14,60988.0
2023-03-31 15:30:00,212.14,212.28,211.52,211.62,82405.0,212.14,212.28,211.52,211.62,82405.0
2023-03-31 15:40:00,211.63,211.84,211.57,211.78,128946.0,211.63,211.84,211.57,211.78,128946.0
2023-03-31 15:50:00,211.8,212.64,211.73,212.36,349197.0,211.8,212.64,211.73,212.36,349197.0
2023-04-03 09:30:00,212.8,216.12,212.53,215.89,591446.0,212.8,216.12,212.53,215.89,591446.0
2023-04-03 09:40:00,215.95,217.39,214.99,216.97,499916.0,215.95,217.39,214.99,216.97,499916.0
2023-04-03 09:50:00,216.96,217.05,216.02,216.1,174125.0,216.96,217.05,216.02,216.1,174125.0
2023-04-03 10:00:00,216.18,216.76,215.6,216.61,160891.0,216.18,216.76,215.6,216.61,160891.0
2023-04-03 10:10:00,216.49,217.73,216.33,217.61,203142.0,216.49,217.73,216.33,217.61,203142.0
2023-04-03 10:20:00,217.63,218.57,217.55,217.9,344575.0,217.63,218.57,217.55,217.9,344575.0
2023-04-03 10:30:00,217.97,218.05,217.12,217.26,128725.0,217.97,218.05,217.12,217.26,128725.0
2023-04-03 10:40:00,217.26,217.27,216.38,216.5,76305.0,217.26,217.27,216.38,216.5,76305.0
2023-04-03 10:50:00,216.5,216.79,215.71,215.73,141037.0,216.5,216.79,215.71,215.73,141037.0
2023-04-03 11:00:00,215.75,215.94,214.88,215.23,110663.0,215.75,215.94,214.88,215.23,110663.0
2023-04-03 11:10:00,215.19,215.64,214.85,215.6,101612.0,215.19,215.64,214.85,215.6,101612.0
2023-04-03 11:20:00,215.59,215.87,215.48,215.69,44335.0,215.59,215.87,215.48,215.69,44335.0
2023-04-03 11:30:00,215.72,216.47,215.62,216.4,65473.0,215.72,216.47,215.62,216.4,65473.0
2023-04-03 11:40:00,216.4,216.51,215.72,215.93,81286.0,216.4,216.51,215.72,215.93,81286.0
2023-04-03 11:50:00,215.9,215.9,215.31,215.63,49490.0,215.9,215.9,215.31,215.63,49490.0
2023-04-03 12:00:00,215.66,215.76,215.32,215.57,42996.0,215.66,215.76,215.32,215.57,42996.0
2023-04-03 12:10:00,215.54,215.89,215.43,215.66,38831.0,215.54,215.89,215.43,215.66,38831.0
2023-04-03 12:20:00,215.63,215.63,215.04,215.38,41249.0,215.63,215.63,215.04,215.38,41249.0
2023-04-03 12:30:00,215.36,215.64,215.36,215.42,28770.0,215.36,215.64,215.36,215.42,28770.0
2023-04-03 12:40:00,215.46,215.82,215.32,215.73,38099.0,215.46,215.82,215.32,215.73,38099.0
2023-04-03 12:50:00,215.71,215.98,215.34,215.4,53335.0,215.71,215.98,215.34,215.4,53335.0
2023-04-03 13:00:00,215.41,215.96,215.22,215.94,38429.0,215.41,215.96,215.22,215.94,38429.0
2023-04-03 13:10:00,215.97,216.47,215.9,216.44,42647.0,215.97,216.47,215.9,216.44,42647.0
2023-04-03 13:20:00,216.42,216.55,215.79,215.84,49664.0,216.42,216.55,215.79,215.84,49664.0
2023-04-03 13:30:00,215.77,215.83,215.41,215.52,49135.0,215.77,215.83,215.41,215.52,49135.0
2023-04-03 13:40:00,215.49,215.49,214.95,215.13,75357.0,215.49,215.49,214.95,215.13,75357.0
2023-04-03 13:50:00,215.12,215.2,214.9,215.09,38336.0,215.12,215.2,214.9,215.09,38336.0
2023-04-03 14:00:00,215.07,215.17,214.93,214.96,52190.0,215.07,215.17,214.93,214.96,52190.0
2023-04-03 14:10:00,214.95,215.12,214.67,214.73,44863.0,214.95,215.12,214.67,214.73,44863.0
2023-04-03 14:20:00,214.7,215.11,214.55,214.89,42564.0,214.7,215.11,214.55,214.89,42564.0
2023-04-03 14:30:00,214.87,215.06,214.76,214.84,45434.0,214.87,215.06,214.76,214.84,45434.0
2023-04-03 14:40:00,214.83,214.87,214.24,214.65,73974.0,214.83,214.87,214.24,214.65,73974.0
2023-04-03 14:50:00,214.65,214.76,214.44,214.74,46955.0,214.65,214.76,214.44,214.74,46955.0
2023-04-03 15:00:00,214.76,214.8,214.21,214.24,70537.0,214.76,214.8,214.21,214.24,70537.0
2023-04-03 15:10:00,214.29,214.7,214.26,214.37,59568.0,214.29,214.7,214.26,214.37,59568.0
2023-04-03 15:20:00,214.39,214.45,214.12,214.4,68297.0,214.39,214.45,214.12,214.4,68297.0
2023-04-03 15:30:00,214.41,215.21,214.3,215.0,91230.0,214.41,215.21,214.3,215.0,91230.0
2023-04-03 15:40:00,215.03,215.43,214.96,215.07,117880.0,215.03,215.43,214.96,215.07,117880.0
2023-04-03 15:50:00,215.1,215.48,214.9,215.38,224520.0,215.1,215.48,214.9,215.38,224520.0
2023-04-04 09:30:00,212.0,213.91,210.9,212.83,467645.0,212.0,213.91,210.9,212.83,467645.0
2023-04-04 09:40:00,212.98,213.02,211.35,211.73,230513.0,212.98,213.02,211.35,211.73,230513.0
2023-04-04 09:50:00,211.77,212.48,211.04,212.13,200325.0,211.77,212.48,211.04,212.13,200325.0
2023-04-04 10:00:00,212.13,212.67,211.78,212.19,142051.0,212.13,212.67,211.78,212.19,142051.0
2023-04-04 10:10:00,212.13,212.19,210.7,210.93,161065.0,212.13,212.19,210.7,210.93,161065.0
2023-04-04 10:20:00,210.9,211.33,210.46,211.2,145677.0,210.9,211.33,210.46,211.2,145677.0
2023-04-04 10:30:00,211.24,211.66,210.7,210.76,97743.0,211.24,211.66,210.7,210.76,97743.0
2023-04-04 10:40:00,210.74,210.75,209.69,209.91,176493.0,210.74,210.75,209.69,209.91,176493.0
2023-04-04 10:50:00,209.91,210.09,209.5,209.86,140134.0,209.91,210.09,209.5,209.86,140134.0
2023-04-04 11:00:00,209.75,210.0,209.39,209.76,122208.0,209.75,210.0,209.39,209.76,122208.0
2023-04-04 11:10:00,209.79,210.25,209.51,209.9,74508.0,209.79,210.25,209.51,209.9,74508.0
2023-04-04 11:20:00,209.96,210.16,209.6,209.96,86375.0,209.96,210.16,209.6,209.96,86375.0
2023-04-04 11:30:00,210.03,210.5,209.81,210.31,62861.0,210.03,210.5,209.81,210.31,62861.0
2023-04-04 11:40:00,210.28,210.32,209.96,210.0,52293.0,210.28,210.32,209.96,210.0,52293.0
2023-04-04 11:50:00,210.0,210.22,209.76,210.01,57237.0,210.0,210.22,209.76,210.01,57237.0
2023-04-04 12:00:00,210.0,210.26,209.17,209.31,83603.0,210.0,210.26,209.17,209.31,83603.0
2023-04-04 12:10:00,209.31,209.95,209.12,209.84,56308.0,209.31,209.95,209.12,209.84,56308.0
2023-04-04 12:20:00,209.83,210.31,209.68,210.26,48246.0,209.83,210.31,209.68,210.26,48246.0
2023-04-04 12:30:00,210.31,210.56,210.18,210.5,57235.0,210.31,210.56,210.18,210.5,57235.0
2023-04-04 12:40:00,210.45,210.98,210.43,210.7,93232.0,210.45,210.98,210.43,210.7,93232.0
2023-04-04 12:50:00,210.75,211.51,210.72,211.38,90970.0,210.75,211.51,210.72,211.38,90970.0
2023-04-04 13:00:00,211.38,211.55,211.0,211.24,60159.0,211.38,211.55,211.0,211.24,60159.0
2023-04-04 13:10:00,211.23,211.95,211.09,211.86,47929.0,211.23,211.95,211.09,211.86,47929.0
2023-04-04 13:20:00,211.89,212.5,211.86,212.39,84116.0,211.89,212.5,211.86,212.39,84116.0
2023-04-04 13:30:00,212.38,212.59,212.21,212.59,68662.0,212.38,212.59,212.21,212.59,68662.0
2023-04-04 13:40:00,212.61,212.77,212.27,212.72,75043.0,212.61,212.77,212.27,212.72,75043.0
2023-04-04 13:50:00,212.72,213.24,212.64,213.22,112218.0,212.72,213.24,212.64,213.22,112218.0
2023-04-04 14:00:00,213.21,213.39,212.95,213.23,82323.0,213.21,213.39,212.95,213.23,82323.0
2023-04-04 14:10:00,213.2,213.66,213.11,213.28,72745.0,213.2,213.66,213.11,213.28,72745.0
2023-04-04 14:20:00,213.23,213.47,212.93,213.03,65234.0,213.23,213.47,212.93,213.03,65234.0
2023-04-04 14:30:00,213.03,213.5,212.81,213.5,72590.0,213.03,213.5,212.81,213.5,72590.0
2023-04-04 14:40:00,213.52,213.59,213.22,213.47,45538.0,213.52,213.59,213.22,213.47,45538.0
2023-04-04 14:50:00,213.47,213.57,213.21,213.28,47955.0,213.47,213.57,213.21,213.28,47955.0
2023-04-04 15:00:00,213.3,213.88,213.12,213.79,80920.0,213.3,213.88,213.12,213.79,80920.0
2023-04-04 15:10:00,213.75,213.88,213.45,213.75,73198.0,213.75,213.88,213.45,213.75,73198.0
2023-04-04 15:20:00,213.75,213.79,213.2,213.23,72477.0,213.75,213.79,213.2,213.23,72477.0
2023-04-04 15:30:00,213.29,213.57,213.13,213.57,86997.0,213.29,213.57,213.13,213.57,86997.0
2023-04-04 15:40:00,213.6,213.63,212.95,213.04,118811.0,213.6,213.63,212.95,213.04,118811.0
2023-04-04 15:50:00,213.08,213.99,213.06,213.94,321099.0,213.08,213.99,213.06,213.94,321099.0
2023-04-05 09:30:00,212.23,213.64,212.1,212.95,139908.0,212.23,213.64,212.1,212.95,139908.0
2023-04-05 09:40:00,212.94,213.62,212.34,213.37,91445.0,212.94,213.62,212.34,213.37,91445.0
2023-04-05 09:50:00,213.36,214.23,213.36,213.81,94071.0,213.36,214.23,213.36,213.81,94071.0
2023-04-05 10:00:00,213.78,214.0,212.55,212.75,85362.0,213.78,214.0,212.55,212.75,85362.0
2023-04-05 10:10:00,212.7,212.78,211.35,211.99,127197.0,212.7,212.78,211.35,211.99,127197.0
2023-04-05 10:20:00,211.99,212.48,211.38,211.4,56478.0,211.99,212.48,211.38,211.4,56478.0
2023-04-05 10:30:00,211.25,211.81,211.0,211.18,155392.0,211.25,211.81,211.0,211.18,155392.0
2023-04-05 10:40:00,211.15,211.28,210.24,210.42,120304.0,211.15,211.28,210.24,210.42,120304.0
2023-04-05 10:50:00,210.45,210.54,210.02,210.17,87746.0,210.45,210.54,210.02,210.17,87746.0
2023-04-05 11:00:00,210.15,210.5,209.85,210.43,69321.0,210.15,210.5,209.85,210.43,69321.0
2023-04-05 11:10:00,210.36,210.77,210.32,210.69,61966.0,210.36,210.77,210.32,210.69,61966.0
2023-04-05 11:20:00,210.67,210.68,209.62,209.7,109789.0,210.67,210.68,209.62,209.7,109789.0
2023-04-05 11:30:00,209.7,210.44,209.69,210.18,59810.0,209.7,210.44,209.69,210.18,59810.0
2023-04-05 11:40:00,210.21,210.32,209.87,210.13,31067.0,210.21,210.32,209.87,210.13,31067.0
2023-04-05 11:50:00,210.08,210.32,209.78,210.32,26750.0,210.08,210.32,209.78,210.32,26750.0
2023-04-05 12:00:00,210.31,210.4,209.95,209.99,33336.0,210.31,210.4,209.95,209.99,33336.0
2023-04-05 12:10:00,209.99,210.27,209.5,209.66,64813.0,209.99,210.27,209.5,209.66,64813.0
2023-04-05 12:20:00,209.68,209.69,208.91,209.4,98337.0,209.68,209.69,208.91,209.4,98337.0
2023-04-05 12:30:00,209.43,209.45,208.92,209.07,64802.0,209.43,209.45,208.92,209.07,64802.0
2023-04-05 12:40:00,209.07,209.18,208.81,208.93,50128.0,209.07,209.18,208.81,208.93,50128.0
2023-04-05 12:50:00,208.95,209.09,208.67,208.94,55869.0,208.95,209.09,208.67,208.94,55869.0
2023-04-05 13:00:00,208.95,209.65,208.83,209.38,47724.0,208.95,209.65,208.83,209.38,47724.0
2023-04-05 13:10:00,209.39,209.65,209.37,209.59,38811.0,209.39,209.65,209.37,209.59,38811.0
2023-04-05 13:20:00,209.59,209.62,209.24,209.27,41039.0,209.59,209.62,209.24,209.27,41039.0
2023-04-05 13:30:00,209.28,209.51,209.07,209.26,25407.0,209.28,209.51,209.07,209.26,25407.0
2023-04-05 13:40:00,209.28,209.42,209.1,209.12,41780.0,209.28,209.42,209.1,209.12,41780.0
2023-04-05 13:50:00,209.13,209.36,209.13,209.21,30141.0,209.13,209.36,209.13,209.21,30141.0
2023-04-05 14:00:00,209.22,209.74,209.17,209.57,50604.0,209.22,209.74,209.17,209.57,50604.0
2023-04-05 14:10:00,209.52,209.57,209.32,209.47,18774.0,209.52,209.57,209.32,209.47,18774.0
2023-04-05 14:20:00,209.42,209.49,209.26,209.41,30962.0,209.42,209.49,209.26,209.41,30962.0
2023-04-05 14:30:00,209.46,209.75,209.41,209.59,34909.0,209.46,209.75,209.41,209.59,34909.0
2023-04-05 14:40:00,209.6,209.63,209.42,209.58,28969.0,209.6,209.63,209.42,209.58,28969.0
2023-04-05 14:50:00,209.51,210.11,209.46,209.7,106717.0,209.51,210.11,209.46,209.7,106717.0
2023-04-05 15:00:00,209.68,209.8,209.34,209.54,39433.0,209.68,209.8,209.34,209.54,39433.0
2023-04-05 15:10:00,209.62,209.66,209.38,209.38,33727.0,209.62,209.66,209.38,209.38,33727.0
2023-04-05 15:20:00,209.34,209.9,209.34,209.82,38005.0,209.34,209.9,209.34,209.82,38005.0
2023-04-05 15:30:00,209.84,210.1,209.79,209.98,81087.0,209.84,210.1,209.79,209.98,81087.0
2023-04-05 15:40:00,209.97,210.24,209.78,209.93,100914.0,209.97,210.24,209.78,209.93,100914.0
2023-04-05 15:50:00,209.94,210.08,209.81,209.98,213018.0,209.94,210.08,209.81,209.98,213018.0
2023-04-06 09:30:00,210.0,210.59,209.03,210.26,148363.0,210.0,210.59,209.03,210.26,148363.0
2023-04-06 09:40:00,210.23,210.23,208.75,208.87,103417.0,210.23,210.23,208.75,208.87,103417.0
2023-04-06 09:50:00,208.83,209.28,208.7,208.96,66318.0,208.83,209.28,208.7,208.96,66318.0
2023-04-06 10:00:00,209.02,210.06,208.93,209.43,114746.0,209.02,210.06,208.93,209.43,114746.0
2023-04-06 10:10:00,209.49,209.9,209.37,209.53,58409.0,209.49,209.9,209.37,209.53,58409.0
2023-04-06 10:20:00,209.53,209.53,208.82,208.95,56663.0,209.53,209.53,208.82,208.95,56663.0
2023-04-06 10:30:00,208.99,209.39,208.71,208.81,52023.0,208.99,209.39,208.71,208.81,52023.0
2023-04-06 10:40:00,208.69,208.85,208.24,208.7,67120.0,208.69,208.85,208.24,208.7,67120.0
2023-04-06 10:50:00,208.67,208.89,208.51,208.68,25236.0,208.67,208.89,208.51,208.68,25236.0
2023-04-06 11:00:00,208.73,208.98,208.5,208.56,38951.0,208.73,208.98,208.5,208.56,38951.0
2023-04-06 11:10:00,208.56,208.7,208.37,208.56,40184.0,208.56,208.7,208.37,208.56,40184.0
2023-04-06 11:20:00,208.56,208.67,208.22,208.56,38374.0,208.56,208.67,208.22,208.56,38374.0
2023-04-06 11:30:00,208.58,209.03,208.58,208.87,56504.0,208.58,209.03,208.58,208.87,56504.0
2023-04-06 11:40:00,208.79,209.2,208.75,208.94,46044.0,208.79,209.2,208.75,208.94,46044.0
2023-04-06 11:50:00,208.9,209.18,208.84,208.98,35251.0,208.9,209.18,208.84,208.98,35251.0
2023-04-06 12:00:00,208.99,209.18,208.84,209.0,38327.0,208.99,209.18,208.84,209.0,38327.0
2023-04-06 12:10:00,209.01,209.54,208.96,209.43,53748.0,209.01,209.54,208.96,209.43,53748.0
2023-04-06 12:20:00,209.4,209.4,209.12,209.29,33223.0,209.4,209.4,209.12,209.29,33223.0
2023-04-06 12:30:00,209.31,209.66,209.3,209.52,37182.0,209.31,209.66,209.3,209.52,37182.0
2023-04-06 12:40:00,209.5,209.68,209.39,209.52,33692.0,209.5,209.68,209.39,209.52,33692.0
2023-04-06 12:50:00,209.49,209.58,208.95,209.08,43916.0,209.49,209.58,208.95,209.08,43916.0
2023-04-06 13:00:00,209.12,209.27,208.87,209.13,49676.0,209.12,209.27,208.87,209.13,49676.0
2023-04-06 13:10:00,209.12,211.69,208.97,211.43,830217.0,209.12,211.69,208.97,211.43,830217.0
2023-04-06 13:20:00,211.43,212.37,210.64,211.01,445035.0,211.43,212.37,210.64,211.01,445035.0
2023-04-06 13:30:00,211.09,211.75,210.8,211.09,228877.0,211.09,211.75,210.8,211.09,228877.0
2023-04-06 13:40:00,211.09,211.29,210.34,210.41,148674.0,211.09,211.29,210.34,210.41,148674.0
2023-04-06 13:50:00,210.37,210.53,209.9,210.0,104397.0,210.37,210.53,209.9,210.0,104397.0
2023-04-06 14:00:00,210.01,210.6,209.92,210.41,99358.0,210.01,210.6,209.92,210.41,99358.0
2023-04-06 14:10:00,210.38,210.88,210.28,210.85,69109.0,210.38,210.88,210.28,210.85,69109.0
2023-04-06 14:20:00,210.83,211.14,210.73,211.07,62232.0,210.83,211.14,210.73,211.07,62232.0
2023-04-06 14:30:00,211.1,211.31,210.88,211.09,83555.0,211.1,211.31,210.88,211.09,83555.0
2023-04-06 14:40:00,211.08,211.22,210.88,211.11,55026.0,211.08,211.22,210.88,211.11,55026.0
2023-04-06 14:50:00,211.11,211.29,210.89,210.9,60495.0,211.11,211.29,210.89,210.9,60495.0
2023-04-06 15:00:00,210.91,211.12,210.87,210.95,67229.0,210.91,211.12,210.87,210.95,67229.0
2023-04-06 15:10:00,210.97,210.97,210.38,210.43,59932.0,210.97,210.97,210.38,210.43,59932.0
2023-04-06 15:20:00,210.4,210.8,210.27,210.78,61170.0,210.4,210.8,210.27,210.78,61170.0
2023-04-06 15:30:00,210.78,210.94,210.7,210.77,61813.0,210.78,210.94,210.7,210.77,61813.0
2023-04-06 15:40:00,210.78,211.12,210.59,211.07,97490.0,210.78,211.12,210.59,211.07,97490.0
2023-04-06 15:50:00,211.07,211.42,210.9,211.38,292795.0,211.07,211.42,210.9,211.38,292795.0
2023-04-10 09:30:00,211.0,212.04,210.5,211.97,181370.0,211.0,212.04,210.5,211.97,181370.0
2023-04-10 09:40:00,211.99,213.57,211.91,213.12,226153.0,211.99,213.57,211.91,213.12,226153.0
2023-04-10 09:50:00,213.08,213.86,213.03,213.42,79938.0,213.08,213.86,213.03,213.42,79938.0
2023-04-10 10:00:00,213.38,214.1,213.06,213.09,141921.0,213.38,214.1,213.06,213.09,141921.0
2023-04-10 10:10:00,213.12,213.56,212.77,212.79,92330.0,213.12,213.56,212.77,212.79,92330.0
2023-04-10 10:20:00,212.8,212.8,211.73,211.85,101437.0,212.8,212.8,211.73,211.85,101437.0
2023-04-10 10:30:00,211.9,212.13,211.47,211.86,73918.0,211.9,212.13,211.47,211.86,73918.0
2023-04-10 10:40:00,211.92,212.2,211.14,211.59,76551.0,211.92,212.2,211.14,211.59,76551.0
2023-04-10 10:50:00,211.52,211.54,210.82,211.02,74871.0,211.52,211.54,210.82,211.02,74871.0
2023-04-10 11:00:00,211.02,211.26,210.65,210.67,48785.0,211.02,211.26,210.65,210.67,48785.0
2023-04-10 11:10:00,210.63,211.38,210.56,211.17,66380.0,210.63,211.38,210.56,211.17,66380.0
2023-04-10 11:20:00,211.12,211.61,210.93,211.57,35280.0,211.12,211.61,210.93,211.57,35280.0
2023-04-10 11:30:00,211.57,211.68,211.03,211.11,50406.0,211.57,211.68,211.03,211.11,50406.0
2023-04-10 11:40:00,211.09,211.4,210.86,211.24,46030.0,211.09,211.4,210.86,211.24,46030.0
2023-04-10 11:50:00,211.21,211.21,210.68,210.84,37478.0,211.21,211.21,210.68,210.84,37478.0
2023-04-10 12:00:00,210.79,210.81,210.28,210.45,57144.0,210.79,210.81,210.28,210.45,57144.0
2023-04-10 12:10:00,210.42,210.79,210.37,210.41,27919.0,210.42,210.79,210.37,210.41,27919.0
2023-04-10 12:20:00,210.41,210.77,210.39,210.55,38629.0,210.41,210.77,210.39,210.55,38629.0
2023-04-10 12:30:00,210.63,211.18,210.5,211.18,27281.0,210.63,211.18,210.5,211.18,27281.0
2023-04-10 12:40:00,211.11,211.3,210.99,211.18,34913.0,211.11,211.3,210.99,211.18,34913.0
2023-04-10 12:50:00,211.19,211.22,210.97,211.08,26507.0,211.19,211.22,210.97,211.08,26507.0
2023-04-10 13:00:00,211.09,211.16,210.41,210.8,51490.0,211.09,211.16,210.41,210.8,51490.0
2023-04-10 13:10:00,210.8,211.02,210.55,210.61,35628.0,210.8,211.02,210.55,210.61,35628.0
2023-04-10 13:20:00,210.57,210.62,210.23,210.41,60745.0,210.57,210.62,210.23,210.41,60745.0
2023-04-10 13:30:00,210.45,210.45,209.95,210.1,47738.0,210.45,210.45,209.95,210.1,47738.0
2023-04-10 13:40:00,210.11,210.27,209.91,210.14,29937.0,210.11,210.27,209.91,210.14,29937.0
2023-04-10 13:50:00,210.12,210.21,209.73,209.84,40246.0,210.12,210.21,209.73,209.84,40246.0
2023-04-10 14:00:00,209.88,210.21,209.82,210.1,27125.0,209.88,210.21,209.82,210.1,27125.0
2023-04-10 14:10:00,210.13,210.41,210.13,210.24,23221.0,210.13,210.41,210.13,210.24,23221.0
2023-04-10 14:20:00,210.2,210.26,209.95,210.07,34788.0,210.2,210.26,209.95,210.07,34788.0
2023-04-10 14:30:00,210.1,210.38,210.01,210.31,42419.0,210.1,210.38,210.01,210.31,42419.0
2023-04-10 14:40:00,210.27,210.3,210.13,210.2,20288.0,210.27,210.3,210.13,210.2,20288.0
2023-04-10 14:50:00,210.2,210.46,210.2,210.35,27022.0,210.2,210.46,210.2,210.35,27022.0
2023-04-10 15:00:00,210.39,210.77,210.35,210.59,47974.0,210.39,210.77,210.35,210.59,47974.0
2023-04-10 15:10:00,210.6,210.64,210.35,210.47,26765.0,210.6,210.64,210.35,210.47,26765.0
2023-04-10 15:20:00,210.47,210.55,210.34,210.5,30014.0,210.47,210.55,210.34,210.5,30014.0
2023-04-10 15:30:00,210.51,210.55,210.24,210.42,49217.0,210.51,210.55,210.24,210.42,49217.0
2023-04-10 15:40:00,210.41,210.64,210.32,210.33,68637.0,210.41,210.64,210.32,210.33,68637.0
2023-04-10 15:50:00,210.4,210.83,210.16,210.8,195840.0,210.4,210.83,210.16,210.8,195840.0
2023-04-11 09:30:00,213.29,214.5,212.28,212.33,518763.0,213.29,214.5,212.28,212.33,518763.0
2023-04-11 09:40:00,212.38,214.06,212.36,213.31,220719.0,212.38,214.06,212.36,213.31,220719.0
2023-04-11 09:50:00,213.3,213.44,212.14,212.16,111113.0,213.3,213.44,212.14,212.16,111113.0
2023-04-11 10:00:00,212.25,212.76,211.86,212.49,151643.0,212.25,212.76,211.86,212.49,151643.0
2023-04-11 10:10:00,212.57,213.73,212.13,213.47,143176.0,212.57,213.73,212.13,213.47,143176.0
2023-04-11 10:20:00,213.54,214.17,213.32,213.39,152419.0,213.54,214.17,213.32,213.39,152419.0
2023-04-11 10:30:00,213.39,213.4,212.64,212.76,70433.0,213.39,213.4,212.64,212.76,70433.0
2023-04-11 10:40:00,212.72,212.86,212.11,212.38,68293.0,212.72,212.86,212.11,212.38,68293.0
2023-04-11 10:50:00,212.33,212.6,212.1,212.6,68242.0,212.33,212.6,212.1,212.6,68242.0
2023-04-11 11:00:00,212.61,213.94,212.59,212.66,366645.0,212.61,213.94,212.59,212.66,366645.0
2023-04-11 11:10:00,212.64,213.22,212.46,212.81,132753.0,212.64,213.22,212.46,212.81,132753.0
2023-04-11 11:20:00,212.79,213.08,212.5,212.55,77029.0,212.79,213.08,212.5,212.55,77029.0
2023-04-11 11:30:00,212.54,212.54,211.86,212.47,124739.0,212.54,212.54,211.86,212.47,124739.0
2023-04-11 11:40:00,212.38,212.46,211.94,212.37,96796.0,212.38,212.46,211.94,212.37,96796.0
2023-04-11 11:50:00,212.41,212.54,212.13,212.45,69512.0,212.41,212.54,212.13,212.45,69512.0
2023-04-11 12:00:00,212.46,212.82,212.35,212.82,52844.0,212.46,212.82,212.35,212.82,52844.0
2023-04-11 12:10:00,212.87,213.26,212.84,212.91,62070.0,212.87,213.26,212.84,212.91,62070.0
2023-04-11 12:20:00,212.92,213.14,212.75,212.94,38060.0,212.92,213.14,212.75,212.94,38060.0
2023-04-11 12:30:00,212.92,213.1,212.55,212.59,51194.0,212.92,213.1,212.55,212.59,51194.0
2023-04-11 12:40:00,212.55,212.98,212.55,212.97,24040.0,212.55,212.98,212.55,212.97,24040.0
2023-04-11 12:50:00,212.95,213.39,212.93,213.12,48617.0,212.95,213.39,212.93,213.12,48617.0
2023-04-11 13:00:00,213.11,213.28,212.92,213.21,37664.0,213.11,213.28,212.92,213.21,37664.0
2023-04-11 13:10:00,213.16,213.18,212.77,212.92,26358.0,213.16,213.18,212.77,212.92,26358.0
2023-04-11 13:20:00,212.92,212.94,212.57,212.78,38192.0,212.92,212.94,212.57,212.78,38192.0
2023-04-11 13:30:00,212.8,212.8,212.53,212.64,43288.0,212.8,212.8,212.53,212.64,43288.0
2023-04-11 13:40:00,212.57,212.7,212.54,212.58,21235.0,212.57,212.7,212.54,212.58,21235.0
2023-04-11 13:50:00,212.6,212.68,212.33,212.66,38611.0,212.6,212.68,212.33,212.66,38611.0
2023-04-11 14:00:00,212.69,212.72,212.3,212.32,28879.0,212.69,212.72,212.3,212.32,28879.0
2023-04-11 14:10:00,212.3,212.43,212.07,212.4,29462.0,212.3,212.43,212.07,212.4,29462.0
2023-04-11 14:20:00,212.4,212.62,212.37,212.58,57577.0,212.4,212.62,212.37,212.58,57577.0
2023-04-11 14:30:00,212.62,212.62,212.39,212.42,46796.0,212.62,212.62,212.39,212.42,46796.0
2023-04-11 14:40:00,212.43,212.47,212.22,212.23,31415.0,212.43,212.47,212.22,212.23,31415.0
2023-04-11 14:50:00,212.23,212.23,211.87,211.93,70012.0,212.23,212.23,211.87,211.93,70012.0
2023-04-11 15:00:00,211.91,212.15,211.88,211.99,56155.0,211.91,212.15,211.88,211.99,56155.0
2023-04-11 15:10:00,212.0,212.73,211.95,212.73,77483.0,212.0,212.73,211.95,212.73,77483.0
2023-04-11 15:20:00,212.72,213.01,212.57,212.76,95630.0,212.72,213.01,212.57,212.76,95630.0
2023-04-11 15:30:00,212.81,212.93,212.57,212.7,52417.0,212.81,212.93,212.57,212.7,52417.0
2023-04-11 15:40:00,212.7,212.79,212.26,212.32,73926.0,212.7,212.79,212.26,212.32,73926.0
2023-04-11 15:50:00,212.29,212.38,212.01,212.32,216764.0,212.29,212.38,212.01,212.32,216764.0
2023-04-12 09:30:00,213.66,214.11,212.81,213.32,238926.0,213.66,214.11,212.81,213.32,238926.0
2023-04-12 09:40:00,213.35,214.3,212.88,213.84,230784.0,213.35,214.3,212.88,213.84,230784.0
2023-04-12 09:50:00,213.87,214.1,213.01,213.15,120976.0,213.87,214.1,213.01,213.15,120976.0
2023-04-12 10:00:00,213.13,213.47,212.5,213.3,121649.0,213.13,213.47,212.5,213.3,121649.0
2023-04-12 10:10:00,213.32,213.72,212.84,212.88,85827.0,213.32,213.72,212.84,212.88,85827.0
2023-04-12 10:20:00,212.88,213.25,212.41,213.18,91812.0,212.88,213.25,212.41,213.18,91812.0
2023-04-12 10:30:00,213.15,213.21,211.8,211.85,108877.0,213.15,213.21,211.8,211.85,108877.0
2023-04-12 10:40:00,211.83,212.08,211.52,211.63,95023.0,211.83,212.08,211.52,211.63,95023.0
2023-04-12 10:50:00,211.64,211.89,211.23,211.41,70432.0,211.64,211.89,211.23,211.41,70432.0
2023-04-12 11:00:00,211.31,211.6,210.27,210.51,122296.0,211.31,211.6,210.27,210.51,122296.0
2023-04-12 11:10:00,210.5,210.79,210.13,210.65,96208.0,210.5,210.79,210.13,210.65,96208.0
2023-04-12 11:20:00,210.65,211.31,210.58,211.22,56462.0,210.65,211.31,210.58,211.22,56462.0
2023-04-12 11:30:00,211.25,211.39,210.95,210.96,63044.0,211.25,211.39,210.95,210.96,63044.0
2023-04-12 11:40:00,210.97,211.31,210.91,211.22,38431.0,210.97,211.31,210.91,211.22,38431.0
2023-04-12 11:50:00,211.21,212.13,210.95,212.1,72431.0,211.21,212.13,210.95,212.1,72431.0
2023-04-12 12:00:00,212.15,212.5,211.85,211.9,53560.0,212.15,212.5,211.85,211.9,53560.0
2023-04-12 12:10:00,211.92,212.36,211.92,212.35,47376.0,211.92,212.36,211.92,212.35,47376.0
2023-04-12 12:20:00,212.31,212.65,212.13,212.65,32636.0,212.31,212.65,212.13,212.65,32636.0
2023-04-12 12:30:00,212.64,213.08,212.62,212.73,54857.0,212.64,213.08,212.62,212.73,54857.0
2023-04-12 12:40:00,212.71,212.87,212.43,212.81,46969.0,212.71,212.87,212.43,212.81,46969.0
2023-04-12 12:50:00,212.82,213.05,212.65,212.96,40292.0,212.82,213.05,212.65,212.96,40292.0
2023-04-12 13:00:00,212.95,213.06,212.75,212.99,36266.0,212.95,213.06,212.75,212.99,36266.0
2023-04-12 13:10:00,213.01,213.25,212.99,213.24,43069.0,213.01,213.25,212.99,213.24,43069.0
2023-04-12 13:20:00,213.22,213.37,212.93,213.22,31556.0,213.22,213.37,212.93,213.22,31556.0
2023-04-12 13:30:00,213.26,213.48,213.0,213.01,58081.0,213.26,213.48,213.0,213.01,58081.0
2023-04-12 13:40:00,213.03,213.07,212.74,212.75,30219.0,213.03,213.07,212.74,212.75,30219.0
2023-04-12 13:50:00,212.69,212.93,212.68,212.89,23742.0,212.69,212.93,212.68,212.89,23742.0
2023-04-12 14:00:00,212.92,213.11,212.64,212.74,53303.0,212.92,213.11,212.64,212.74,53303.0
2023-04-12 14:10:00,212.72,213.19,212.62,212.99,56656.0,212.72,213.19,212.62,212.99,56656.0
2023-04-12 14:20:00,212.98,213.09,211.84,211.91,72993.0,212.98,213.09,211.84,211.91,72993.0
2023-04-12 14:30:00,211.9,211.97,211.36,211.46,69308.0,211.9,211.97,211.36,211.46,69308.0
2023-04-12 14:40:00,211.44,211.65,211.2,211.22,54898.0,211.44,211.65,211.2,211.22,54898.0
2023-04-12 14:50:00,211.24,211.47,211.12,211.41,29000.0,211.24,211.47,211.12,211.41,29000.0
2023-04-12 15:00:00,211.41,211.65,211.13,211.29,49543.0,211.41,211.65,211.13,211.29,49543.0
2023-04-12 15:10:00,211.31,211.41,210.83,211.4,91436.0,211.31,211.41,210.83,211.4,91436.0
2023-04-12 15:20:00,211.43,211.83,211.37,211.74,86594.0,211.43,211.83,211.37,211.74,86594.0
2023-04-12 15:30:00,211.75,212.51,211.74,212.46,79036.0,211.75,212.51,211.74,212.46,79036.0
2023-04-12 15:40:00,212.48,212.55,212.08,212.17,87845.0,212.48,212.55,212.08,212.17,87845.0
2023-04-12 15:50:00,212.14,212.41,211.91,212.4,211232.0,212.14,212.41,211.91,212.4,211232.0
2023-04-13 09:30:00,213.0,213.22,211.49,212.06,182749.0,213.0,213.22,211.49,212.06,182749.0
2023-04-13 09:40:00,212.0,213.38,212.0,213.07,138587.0,212.0,213.38,212.0,213.07,138587.0
2023-04-13 09:50:00,213.12,213.34,212.54,212.7,131836.0,213.12,213.34,212.54,212.7,131836.0
2023-04-13 10:00:00,212.91,213.05,212.23,212.46,66979.0,212.91,213.05,212.23,212.46,66979.0
2023-04-13 10:10:00,212.41,212.98,212.27,212.93,80505.0,212.41,212.98,212.27,212.93,80505.0
2023-04-13 10:20:00,212.97,212.98,212.35,212.71,65541.0,212.97,212.98,212.35,212.71,65541.0
2023-04-13 10:30:00,212.71,213.13,212.34,212.9,59463.0,212.71,213.13,212.34,212.9,59463.0
2023-04-13 10:40:00,212.88,213.13,212.46,212.46,43997.0,212.88,213.13,212.46,212.46,43997.0
2023-04-13 10:50:00,212.48,212.77,211.81,211.86,65703.0,212.48,212.77,211.81,211.86,65703.0
2023-04-13 11:00:00,211.85,212.35,211.84,212.3,46296.0,211.85,212.35,211.84,212.3,46296.0
2023-04-13 11:10:00,212.31,212.52,212.2,212.3,40118.0,212.31,212.52,212.2,212.3,40118.0
2023-04-13 11:20:00,212.33,212.49,212.05,212.3,28827.0,212.33,212.49,212.05,212.3,28827.0
2023-04-13 11:30:00,212.3,212.73,212.25,212.69,45788.0,212.3,212.73,212.25,212.69,45788.0
2023-04-13 11:40:00,212.71,212.87,212.6,212.65,50419.0,212.71,212.87,212.6,212.65,50419.0
2023-04-13 11:50:00,212.65,212.78,212.4,212.72,36144.0,212.65,212.78,212.4,212.72,36144.0
2023-04-13 12:00:00,212.79,213.07,212.59,212.59,43312.0,212.79,213.07,212.59,212.59,43312.0
2023-04-13 12:10:00,212.64,212.67,212.39,212.45,41098.0,212.64,212.67,212.39,212.45,41098.0
2023-04-13 12:20:00,212.45,212.56,212.28,212.46,20039.0,212.45,212.56,212.28,212.46,20039.0
2023-04-13 12:30:00,212.41,212.46,212.11,212.25,38651.0,212.41,212.46,212.11,212.25,38651.0
2023-04-13 12:40:00,212.27,212.28,212.04,212.09,27780.0,212.27,212.28,212.04,212.09,27780.0
2023-04-13 12:50:00,212.13,212.27,212.07,212.26,36360.0,212.13,212.27,212.07,212.26,36360.0
2023-04-13 13:00:00,212.29,212.68,211.99,212.68,32078.0,212.29,212.68,211.99,212.68,32078.0
2023-04-13 13:10:00,212.65,212.89,212.64,212.75,34908.0,212.65,212.89,212.64,212.75,34908.0
2023-04-13 13:20:00,212.82,212.82,212.43,212.47,35984.0,212.82,212.82,212.43,212.47,35984.0
2023-04-13 13:30:00,212.47,212.55,212.27,212.3,45198.0,212.47,212.55,212.27,212.3,45198.0
2023-04-13 13:40:00,212.27,212.61,212.25,212.47,53969.0,212.27,212.61,212.25,212.47,53969.0
2023-04-13 13:50:00,212.49,212.78,212.45,212.6,56543.0,212.49,212.78,212.45,212.6,56543.0
2023-04-13 14:00:00,212.64,212.97,212.59,212.94,78643.0,212.64,212.97,212.59,212.94,78643.0
2023-04-13 14:10:00,212.96,213.02,212.7,212.87,55344.0,212.96,213.02,212.7,212.87,55344.0
2023-04-13 14:20:00,212.86,212.9,212.69,212.75,33636.0,212.86,212.9,212.69,212.75,33636.0
2023-04-13 14:30:00,212.77,212.84,212.61,212.66,43303.0,212.77,212.84,212.61,212.66,43303.0
2023-04-13 14:40:00,212.65,213.08,212.65,213.07,47952.0,212.65,213.08,212.65,213.07,47952.0
2023-04-13 14:50:00,213.09,213.19,213.03,213.11,45344.0,213.09,213.19,213.03,213.11,45344.0
2023-04-13 15:00:00,213.13,213.18,212.95,213.15,35785.0,213.13,213.18,212.95,213.15,35785.0
2023-04-13 15:10:00,213.16,213.23,212.97,213.05,58980.0,213.16,213.23,212.97,213.05,58980.0
2023-04-13 15:20:00,213.03,213.29,212.97,213.29,64207.0,213.03,213.29,212.97,213.29,64207.0
2023-04-13 15:30:00,213.28,213.53,213.13,213.49,50598.0,213.28,213.53,213.13,213.49,50598.0
2023-04-13 15:40:00,213.5,213.6,213.28,213.36,67570.0,213.5,213.6,213.28,213.36,67570.0
2023-04-13 15:50:00,213.38,213.68,213.26,213.61,203594.0,213.38,213.68,213.26,213.61,203594.0
2023-04-14 09:30:00,202.59,204.29,199.6,200.0,2222329.0,202.59,204.29,199.6,200.0,2222329.0
2023-04-14 09:40:00,200.0,200.18,198.15,199.39,1506375.0,200.0,200.18,198.15,199.39,1506375.0
2023-04-14 09:50:00,199.39,200.33,199.13,199.88,805940.0,199.39,200.33,199.13,199.88,805940.0
2023-04-14 10:00:00,199.89,200.33,199.0,199.52,794597.0,199.89,200.33,199.0,199.52,794597.0
2023-04-14 10:10:00,199.56,199.58,198.3,198.37,563804.0,199.56,199.58,198.3,198.37,563804.0
2023-04-14 10:20:00,198.37,199.26,198.22,199.06,464916.0,198.37,199.26,198.22,199.06,464916.0
2023-04-14 10:30:00,199.09,200.68,199.0,200.63,521176.0,199.09,200.68,199.0,200.63,521176.0
2023-04-14 10:40:00,200.58,201.0,200.05,200.15,566742.0,200.58,201.0,200.05,200.15,566742.0
2023-04-14 10:50:00,200.24,200.46,200.0,200.36,194400.0,200.24,200.46,200.0,200.36,194400.0
2023-04-14 11:00:00,200.4,201.25,200.28,201.17,282871.0,200.4,201.25,200.28,201.17,282871.0
2023-04-14 11:10:00,201.18,201.76,201.05,201.54,319716.0,201.18,201.76,201.05,201.54,319716.0
2023-04-14 11:20:00,201.56,201.78,200.51,200.94,284635.0,201.56,201.78,200.51,200.94,284635.0
2023-04-14 11:30:00,200.94,201.82,200.9,201.59,294896.0,200.94,201.82,200.9,201.59,294896.0
2023-04-14 11:40:00,201.56,201.62,200.4,200.53,168432.0,201.56,201.62,200.4,200.53,168432.0
2023-04-14 11:50:00,200.51,200.94,200.35,200.59,164179.0,200.51,200.94,200.35,200.59,164179.0
2023-04-14 12:00:00,200.61,201.05,200.35,201.03,175154.0,200.61,201.05,200.35,201.03,175154.0
2023-04-14 12:10:00,201.03,201.57,200.74,201.46,158597.0,201.03,201.57,200.74,201.46,158597.0
2023-04-14 12:20:00,201.45,202.95,201.25,202.4,555488.0,201.45,202.95,201.25,202.4,555488.0
2023-04-14 12:30:00,202.4,202.4,201.4,201.51,242006.0,202.4,202.4,201.4,201.51,242006.0
2023-04-14 12:40:00,201.47,201.48,201.08,201.14,159120.0,201.47,201.48,201.08,201.14,159120.0
2023-04-14 12:50:00,201.12,201.42,200.95,201.31,123610.0,201.12,201.42,200.95,201.31,123610.0
2023-04-14 13:00:00,201.29,202.05,201.29,201.52,159579.0,201.29,202.05,201.29,201.52,159579.0
2023-04-14 13:10:00,201.53,201.9,201.09,201.1,103346.0,201.53,201.9,201.09,201.1,103346.0
2023-04-14 13:20:00,201.11,201.24,200.41,200.43,256192.0,201.11,201.24,200.41,200.43,256192.0
2023-04-14 13:30:00,200.4,200.43,200.09,200.27,154763.0,200.4,200.43,200.09,200.27,154763.0
2023-04-14 13:40:00,200.3,200.66,200.09,200.21,149357.0,200.3,200.66,200.09,200.21,149357.0
2023-04-14 13:50:00,200.24,200.49,199.7,200.18,262204.0,200.24,200.49,199.7,200.18,262204.0
2023-04-14 14:00:00,200.21,200.86,200.03,200.75,160225.0,200.21,200.86,200.03,200.75,160225.0
2023-04-14 14:10:00,200.82,201.06,200.53,200.83,172105.0,200.82,201.06,200.53,200.83,172105.0
2023-04-14 14:20:00,200.83,201.48,200.77,201.34,154895.0,200.83,201.48,200.77,201.34,154895.0
2023-04-14 14:30:00,201.32,201.59,201.21,201.49,160499.0,201.32,201.59,201.21,201.49,160499.0
2023-04-14 14:40:00,201.47,201.56,201.21,201.54,148542.0,201.47,201.56,201.21,201.54,148542.0
2023-04-14 14:50:00,201.56,201.58,201.21,201.55,108302.0,201.56,201.58,201.21,201.55,108302.0
2023-04-14 15:00:00,201.55,201.56,201.16,201.3,116919.0,201.55,201.56,201.16,201.3,116919.0
2023-04-14 15:10:00,201.32,201.37,200.71,201.02,151813.0,201.32,201.37,200.71,201.02,151813.0
2023-04-14 15:20:00,201.03,201.44,200.86,201.36,138392.0,201.03,201.44,200.86,201.36,138392.0
2023-04-14 15:30:00,201.38,201.53,201.18,201.26,183339.0,201.38,201.53,201.18,201.26,183339.0
2023-04-14 15:40:00,201.35,202.07,201.2,201.65,344746.0,201.35,202.07,201.2,201.65,344746.0
2023-04-14 15:50:00,201.65,202.05,201.56,201.7,574109.0,201.65,202.05,201.56,201.7,574109.0
2023-04-17 09:30:00,202.0,203.69,200.8,203.39,331087.0,202.0,203.69,200.8,203.39,331087.0
2023-04-17 09:40:00,203.33,204.8,203.32,204.69,466755.0,203.33,204.8,203.32,204.69,466755.0
2023-04-17 09:50:00,204.73,204.96,204.11,204.54,233238.0,204.73,204.96,204.11,204.54,233238.0
2023-04-17 10:00:00,204.61,205.25,204.35,204.78,255031.0,204.61,205.25,204.35,204.78,255031.0
2023-04-17 10:10:00,204.74,205.54,204.73,205.38,257118.0,204.74,205.54,204.73,205.38,257118.0
2023-04-17 10:20:00,205.39,206.1,205.28,205.48,201761.0,205.39,206.1,205.28,205.48,201761.0
2023-04-17 10:30:00,205.49,205.7,204.75,204.91,177312.0,205.49,205.7,204.75,204.91,177312.0
2023-04-17 10:40:00,204.92,205.28,204.71,205.26,127546.0,204.92,205.28,204.71,205.26,127546.0
2023-04-17 10:50:00,205.34,205.45,204.83,205.1,109104.0,205.34,205.45,204.83,205.1,109104.0
2023-04-17 11:00:00,205.11,205.34,204.89,204.91,74699.0,205.11,205.34,204.89,204.91,74699.0
2023-04-17 11:10:00,204.93,205.14,204.6,205.03,72759.0,204.93,205.14,204.6,205.03,72759.0
2023-04-17 11:20:00,205.09,205.47,204.9,205.47,83530.0,205.09,205.47,204.9,205.47,83530.0
2023-04-17 11:30:00,205.47,205.47,204.6,204.77,85673.0,205.47,205.47,204.6,204.77,85673.0
2023-04-17 11:40:00,204.75,205.2,204.73,205.18,63927.0,204.75,205.2,204.73,205.18,63927.0
2023-04-17 11:50:00,205.2,205.62,205.12,205.43,106365.0,205.2,205.62,205.12,205.43,106365.0
2023-04-17 12:00:00,205.45,205.9,205.34,205.44,84131.0,205.45,205.9,205.34,205.44,84131.0
2023-04-17 12:10:00,205.43,205.55,205.24,205.4,70309.0,205.43,205.55,205.24,205.4,70309.0
2023-04-17 12:20:00,205.4,205.47,205.0,205.13,58872.0,205.4,205.47,205.0,205.13,58872.0
2023-04-17 12:30:00,205.13,205.3,204.98,205.14,28839.0,205.13,205.3,204.98,205.14,28839.0
2023-04-17 12:40:00,205.12,205.3,204.7,204.71,59328.0,205.12,205.3,204.7,204.71,59328.0
2023-04-17 12:50:00,204.7,204.71,204.16,204.41,78176.0,204.7,204.71,204.16,204.41,78176.0
2023-04-17 13:00:00,204.4,204.4,203.81,203.81,83608.0,204.4,204.4,203.81,203.81,83608.0
2023-04-17 13:10:00,203.78,204.36,203.62,204.34,91592.0,203.78,204.36,203.62,204.34,91592.0
2023-04-17 13:20:00,204.32,204.35,204.0,204.15,48003.0,204.32,204.35,204.0,204.15,48003.0
2023-04-17 13:30:00,204.11,204.17,203.97,204.05,37225.0,204.11,204.17,203.97,204.05,37225.0
2023-04-17 13:40:00,204.04,204.15,203.8,203.82,31502.0,204.04,204.15,203.8,203.82,31502.0
2023-04-17 13:50:00,203.83,203.86,203.17,203.28,71294.0,203.83,203.86,203.17,203.28,71294.0
2023-04-17 14:00:00,203.26,203.28,203.05,203.08,61530.0,203.26,203.28,203.05,203.08,61530.0
2023-04-17 14:10:00,203.06,203.39,203.02,203.32,48913.0,203.06,203.39,203.02,203.32,48913.0
2023-04-17 14:20:00,203.34,203.85,203.34,203.82,66160.0,203.34,203.85,203.34,203.82,66160.0
2023-04-17 14:30:00,203.84,203.99,203.8,203.89,32594.0,203.84,203.99,203.8,203.89,32594.0
2023-04-17 14:40:00,203.91,204.33,203.85,204.33,36520.0,203.91,204.33,203.85,204.33,36520.0
2023-04-17 14:50:00,204.33,204.63,204.25,204.54,45931.0,204.33,204.63,204.25,204.54,45931.0
2023-04-17 15:00:00,204.54,205.06,204.54,205.0,101123.0,204.54,205.06,204.54,205.0,101123.0
2023-04-17 15:10:00,204.93,205.1,204.76,204.95,53174.0,204.93,205.1,204.76,204.95,53174.0
2023-04-17 15:20:00,204.95,205.11,204.91,204.98,42886.0,204.95,205.11,204.91,204.98,42886.0
2023-04-17 15:30:00,204.97,205.86,204.4,204.69,257756.0,204.97,205.86,204.4,204.69,257756.0
2023-04-17 15:40:00,204.65,204.78,204.23,204.78,102768.0,204.65,204.78,204.23,204.78,102768.0
2023-04-17 15:50:00,204.78,205.05,204.56,205.05,230162.0,204.78,205.05,204.56,205.05,230162.0
2023-04-18 09:30:00,205.5,205.88,204.61,205.21,236992.0,205.5,205.88,204.61,205.21,236992.0
2023-04-18 09:40:00,205.24,206.4,205.24,206.34,148843.0,205.24,206.4,205.24,206.34,148843.0
2023-04-18 09:50:00,206.28,206.36,205.54,205.58,83412.0,206.28,206.36,205.54,205.58,83412.0
2023-04-18 10:00:00,205.54,205.71,205.16,205.34,119985.0,205.54,205.71,205.16,205.34,119985.0
2023-04-18 10:10:00,205.37,205.86,205.18,205.69,88763.0,205.37,205.86,205.18,205.69,88763.0
2023-04-18 10:20:00,205.73,205.77,204.49,204.61,112723.0,205.73,205.77,204.49,204.61,112723.0
2023-04-18 10:30:00,204.6,204.78,203.92,204.72,141621.0,204.6,204.78,203.92,204.72,141621.0
2023-04-18 10:40:00,204.83,205.22,204.79,205.01,69447.0,204.83,205.22,204.79,205.01,69447.0
2023-04-18 10:50:00,204.96,205.01,203.99,204.13,79706.0,204.96,205.01,203.99,204.13,79706.0
2023-04-18 11:00:00,204.13,204.53,203.72,203.84,69987.0,204.13,204.53,203.72,203.84,69987.0
2023-04-18 11:10:00,203.84,204.13,203.78,204.03,43681.0,203.84,204.13,203.78,204.03,43681.0
2023-04-18 11:20:00,204.02,208.26,203.72,207.55,1047919.0,204.02,208.26,203.72,207.55,1047919.0
2023-04-18 11:30:00,207.45,207.75,206.2,206.68,428244.0,207.45,207.75,206.2,206.68,428244.0
2023-04-18 11:40:00,206.56,208.05,206.56,207.72,254869.0,206.56,208.05,206.56,207.72,254869.0
2023-04-18 11:50:00,207.72,208.06,207.1,207.4,144292.0,207.72,208.06,207.1,207.4,144292.0
2023-04-18 12:00:00,207.34,208.16,207.16,208.04,155817.0,207.34,208.16,207.16,208.04,155817.0
2023-04-18 12:10:00,208.09,208.78,208.07,208.67,253779.0,208.09,208.78,208.07,208.67,253779.0
2023-04-18 12:20:00,208.62,208.77,208.0,208.23,127401.0,208.62,208.77,208.0,208.23,127401.0
2023-04-18 12:30:00,208.11,208.26,207.59,207.83,83410.0,208.11,208.26,207.59,207.83,83410.0
2023-04-18 12:40:00,207.82,207.91,207.23,207.48,54732.0,207.82,207.91,207.23,207.48,54732.0
2023-04-18 12:50:00,207.53,207.54,207.06,207.21,82910.0,207.53,207.54,207.06,207.21,82910.0
2023-04-18 13:00:00,207.21,207.47,206.97,207.41,71483.0,207.21,207.47,206.97,207.41,71483.0
2023-04-18 13:10:00,207.45,207.6,206.98,207.18,62775.0,207.45,207.6,206.98,207.18,62775.0
2023-04-18 13:20:00,207.13,207.13,206.8,206.94,31476.0,207.13,207.13,206.8,206.94,31476.0
2023-04-18 13:30:00,206.92,207.28,206.92,207.27,43867.0,206.92,207.28,206.92,207.27,43867.0
2023-04-18 13:40:00,207.25,207.53,207.16,207.48,67949.0,207.25,207.53,207.16,207.48,67949.0
2023-04-18 13:50:00,207.48,207.66,207.28,207.32,47053.0,207.48,207.66,207.28,207.32,47053.0
2023-04-18 14:00:00,207.28,207.55,207.22,207.36,38644.0,207.28,207.55,207.22,207.36,38644.0
2023-04-18 14:10:00,207.37,207.7,207.3,207.51,35978.0,207.37,207.7,207.3,207.51,35978.0
2023-04-18 14:20:00,207.52,208.24,207.44,208.22,49620.0,207.52,208.24,207.44,208.22,49620.0
2023-04-18 14:30:00,208.17,208.34,207.96,208.08,60634.0,208.17,208.34,207.96,208.08,60634.0
2023-04-18 14:40:00,208.02,208.1,207.65,207.89,50521.0,208.02,208.1,207.65,207.89,50521.0
2023-04-18 14:50:00,207.92,208.4,207.84,208.39,40558.0,207.92,208.4,207.84,208.39,40558.0
2023-04-18 15:00:00,208.42,208.6,208.33,208.5,129958.0,208.42,208.6,208.33,208.5,129958.0
2023-04-18 15:10:00,208.51,208.81,208.5,208.72,80994.0,208.51,208.81,208.5,208.72,80994.0
2023-04-18 15:20:00,208.74,208.94,208.26,208.28,55782.0,208.74,208.94,208.26,208.28,55782.0
2023-04-18 15:30:00,208.26,208.28,207.96,208.05,105074.0,208.26,208.28,207.96,208.05,105074.0
2023-04-18 15:40:00,208.04,208.24,207.96,208.09,133432.0,208.04,208.24,207.96,208.09,133432.0
2023-04-18 15:50:00,208.11,208.61,207.9,208.33,361667.0,208.11,208.61,207.9,208.33,361667.0
2023-04-19 09:30:00,207.12,208.88,207.12,207.71,174671.0,207.12,208.88,207.12,207.71,174671.0
2023-04-19 09:40:00,207.76,208.48,207.59,207.99,177747.0,207.76,208.48,207.59,207.99,177747.0
2023-04-19 09:50:00,208.03,208.48,207.72,208.06,69751.0,208.03,208.48,207.72,208.06,69751.0
2023-04-19 10:00:00,208.1,208.22,207.52,207.87,76374.0,208.1,208.22,207.52,207.87,76374.0
2023-04-19 10:10:00,207.89,207.95,207.4,207.68,58179.0,207.89,207.95,207.4,207.68,58179.0
2023-04-19 10:20:00,207.68,207.94,207.39,207.54,45109.0,207.68,207.94,207.39,207.54,45109.0
2023-04-19 10:30:00,207.58,207.61,207.12,207.27,52944.0,207.58,207.61,207.12,207.27,52944.0
2023-04-19 10:40:00,207.34,207.4,206.94,207.12,81596.0,207.34,207.4,206.94,207.12,81596.0
2023-04-19 10:50:00,207.14,207.4,207.13,207.29,58424.0,207.14,207.4,207.13,207.29,58424.0
2023-04-19 11:00:00,207.29,207.52,206.94,207.35,84870.0,207.29,207.52,206.94,207.35,84870.0
2023-04-19 11:10:00,207.32,207.95,207.09,207.9,74133.0,207.32,207.95,207.09,207.9,74133.0
2023-04-19 11:20:00,207.86,207.91,207.54,207.7,68972.0,207.86,207.91,207.54,207.7,68972.0
2023-04-19 11:30:00,207.71,207.94,207.45,207.92,61675.0,207.71,207.94,207.45,207.92,61675.0
2023-04-19 11:40:00,207.97,208.06,207.8,207.96,53087.0,207.97,208.06,207.8,207.96,53087.0
2023-04-19 11:50:00,207.93,208.37,207.93,208.37,36148.0,207.93,208.37,207.93,208.37,36148.0
2023-04-19 12:00:00,208.38,208.63,208.33,208.57,52160.0,208.38,208.63,208.33,208.57,52160.0
2023-04-19 12:10:00,208.58,209.12,208.42,209.08,67955.0,208.58,209.12,208.42,209.08,67955.0
2023-04-19 12:20:00,209.08,209.29,208.9,209.29,86420.0,209.08,209.29,208.9,209.29,86420.0
2023-04-19 12:30:00,209.31,209.58,209.18,209.43,80082.0,209.31,209.58,209.18,209.43,80082.0
2023-04-19 12:40:00,209.43,210.65,209.43,210.44,292498.0,209.43,210.65,209.43,210.44,292498.0
2023-04-19 12:50:00,210.39,210.7,210.26,210.38,103494.0,210.39,210.7,210.26,210.38,103494.0
2023-04-19 13:00:00,210.37,210.64,210.28,210.52,72810.0,210.37,210.64,210.28,210.52,72810.0
2023-04-19 13:10:00,210.54,210.87,210.4,210.45,86688.0,210.54,210.87,210.4,210.45,86688.0
2023-04-19 13:20:00,210.47,210.5,210.18,210.21,56711.0,210.47,210.5,210.18,210.21,56711.0
2023-04-19 13:30:00,210.25,210.4,209.93,210.08,56940.0,210.25,210.4,209.93,210.08,56940.0
2023-04-19 13:40:00,210.09,210.14,209.91,209.96,46803.0,210.09,210.14,209.91,209.96,46803.0
2023-04-19 13:50:00,209.96,210.05,209.79,209.84,40209.0,209.96,210.05,209.79,209.84,40209.0
2023-04-19 14:00:00,209.81,210.1,209.38,209.38,58609.0,209.81,210.1,209.38,209.38,58609.0
2023-04-19 14:10:00,209.38,209.4,209.21,209.27,34065.0,209.38,209.4,209.21,209.27,34065.0
2023-04-19 14:20:00,209.26,209.53,209.22,209.47,53101.0,209.26,209.53,209.22,209.47,53101.0
2023-04-19 14:30:00,209.5,209.66,209.29,209.45,43991.0,209.5,209.66,209.29,209.45,43991.0
2023-04-19 14:40:00,209.43,209.57,209.32,209.39,29475.0,209.43,209.57,209.32,209.39,29475.0
2023-04-19 14:50:00,209.36,209.42,209.24,209.3,29512.0,209.36,209.42,209.24,209.3,29512.0
2023-04-19 15:00:00,209.3,209.33,208.86,209.0,65841.0,209.3,209.33,208.86,209.0,65841.0
2023-04-19 15:10:00,209.02,209.29,208.85,208.95,45878.0,209.02,209.29,208.85,208.95,45878.0
2023-04-19 15:20:00,208.96,209.05,208.54,208.58,48839.0,208.96,209.05,208.54,208.58,48839.0
2023-04-19 15:30:00,208.57,208.76,208.4,208.55,119992.0,208.57,208.76,208.4,208.55,119992.0
2023-04-19 15:40:00,208.53,208.6,207.76,207.91,115020.0,208.53,208.6,207.76,207.91,115020.0
2023-04-19 15:50:00,207.94,208.78,207.93,208.71,183724.0,207.94,208.78,207.93,208.71,183724.0
2023-04-20 09:30:00,207.42,207.82,206.83,207.03,137534.0,207.42,207.82,206.83,207.03,137534.0
2023-04-20 09:40:00,207.14,208.01,206.91,207.8,98132.0,207.14,208.01,206.91,207.8,98132.0
2023-04-20 09:50:00,207.89,208.59,207.5,208.15,103100.0,207.89,208.59,207.5,208.15,103100.0
2023-04-20 10:00:00,208.12,208.68,207.73,208.57,40078.0,208.12,208.68,207.73,208.57,40078.0
2023-04-20 10:10:00,208.57,208.84,208.19,208.46,64641.0,208.57,208.84,208.19,208.46,64641.0
2023-04-20 10:20:00,208.39,208.64,208.17,208.55,32335.0,208.39,208.64,208.17,208.55,32335.0
2023-04-20 10:30:00,208.54,209.13,208.54,208.99,60791.0,208.54,209.13,208.54,208.99,60791.0
2023-04-20 10:40:00,208.91,209.16,208.79,208.93,37763.0,208.91,209.16,208.79,208.93,37763.0
2023-04-20 10:50:00,208.98,209.6,208.89,209.6,64862.0,208.98,209.6,208.89,209.6,64862.0
2023-04-20 11:00:00,209.66,209.82,209.16,209.79,82039.0,209.66,209.82,209.16,209.79,82039.0
2023-04-20 11:10:00,209.78,209.88,208.86,209.08,63020.0,209.78,209.88,208.86,209.08,63020.0
2023-04-20 11:20:00,209.09,209.15,208.66,208.75,32918.0,209.09,209.15,208.66,208.75,32918.0
2023-04-20 11:30:00,208.77,208.78,208.12,208.34,52862.0,208.77,208.78,208.12,208.34,52862.0
2023-04-20 11:40:00,208.34,208.44,208.01,208.06,42271.0,208.34,208.44,208.01,208.06,42271.0
2023-04-20 11:50:00,208.01,208.15,207.68,207.79,45143.0,208.01,208.15,207.68,207.79,45143.0
2023-04-20 12:00:00,207.83,207.85,207.03,207.13,103426.0,207.83,207.85,207.03,207.13,103426.0
2023-04-20 12:10:00,207.13,207.7,207.13,207.65,60870.0,207.13,207.7,207.13,207.65,60870.0
2023-04-20 12:20:00,207.65,207.75,207.37,207.65,27121.0,207.65,207.75,207.37,207.65,27121.0
2023-04-20 12:30:00,207.64,207.88,207.54,207.58,21771.0,207.64,207.88,207.54,207.58,21771.0
2023-04-20 12:40:00,207.62,207.7,207.23,207.23,31311.0,207.62,207.7,207.23,207.23,31311.0
2023-04-20 12:50:00,207.23,207.52,207.23,207.52,18774.0,207.23,207.52,207.23,207.52,18774.0
2023-04-20 13:00:00,207.6,207.6,207.32,207.48,16498.0,207.6,207.6,207.32,207.48,16498.0
2023-04-20 13:10:00,207.47,207.65,207.42,207.57,13981.0,207.47,207.65,207.42,207.57,13981.0
2023-04-20 13:20:00,207.56,207.66,207.5,207.58,13676.0,207.56,207.66,207.5,207.58,13676.0
2023-04-20 13:30:00,207.65,207.75,207.41,207.52,23751.0,207.65,207.75,207.41,207.52,23751.0
2023-04-20 13:40:00,207.53,207.58,207.33,207.58,28311.0,207.53,207.58,207.33,207.58,28311.0
2023-04-20 13:50:00,207.58,208.15,207.58,207.96,38816.0,207.58,208.15,207.58,207.96,38816.0
2023-04-20 14:00:00,207.93,208.07,207.68,207.84,39679.0,207.93,208.07,207.68,207.84,39679.0
2023-04-20 14:10:00,207.8,207.96,207.64,207.68,25276.0,207.8,207.96,207.64,207.68,25276.0
2023-04-20 14:20:00,207.67,207.75,207.35,207.37,27863.0,207.67,207.75,207.35,207.37,27863.0
2023-04-20 14:30:00,207.32,207.39,206.76,206.84,87920.0,207.32,207.39,206.76,206.84,87920.0
2023-04-20 14:40:00,206.86,206.91,206.48,206.73,53854.0,206.86,206.91,206.48,206.73,53854.0
2023-04-20 14:50:00,206.73,207.09,206.72,206.91,46681.0,206.73,207.09,206.72,206.91,46681.0
2023-04-20 15:00:00,206.96,206.97,206.63,206.77,36504.0,206.96,206.97,206.63,206.77,36504.0
2023-04-20 15:10:00,206.76,206.77,206.4,206.55,50508.0,206.76,206.77,206.4,206.55,50508.0
2023-04-20 15:20:00,206.55,206.66,206.34,206.37,42142.0,206.55,206.66,206.34,206.37,42142.0
2023-04-20 15:30:00,206.35,206.66,206.07,206.35,54604.0,206.35,206.66,206.07,206.35,54604.0
2023-04-20 15:40:00,206.41,206.43,206.24,206.37,70650.0,206.41,206.43,206.24,206.37,70650.0
2023-04-20 15:50:00,206.27,207.24,206.21,207.21,163033.0,206.27,207.24,206.21,207.21,163033.0
2023-04-21 09:30:00,208.0,208.38,206.58,206.89,209647.0,208.0,208.38,206.58,206.89,209647.0
2023-04-21 09:40:00,206.81,207.15,206.55,207.15,64950.0,206.81,207.15,206.55,207.15,64950.0
2023-04-21 09:50:00,207.08,207.08,206.16,206.24,106399.0,207.08,207.08,206.16,206.24,106399.0
2023-04-21 10:00:00,206.21,206.31,205.63,205.78,109548.0,206.21,206.31,205.63,205.78,109548.0
2023-04-21 10:10:00,205.82,206.5,205.75,206.38,97747.0,205.82,206.5,205.75,206.38,97747.0
2023-04-21 10:20:00,206.4,206.47,205.69,205.79,93850.0,206.4,206.47,205.69,205.79,93850.0
2023-04-21 10:30:00,205.8,206.36,205.72,205.78,44261.0,205.8,206.36,205.72,205.78,44261.0
2023-04-21 10:40:00,205.72,205.88,204.71,205.19,101255.0,205.72,205.88,204.71,205.19,101255.0
2023-04-21 10:50:00,205.18,205.21,204.83,205.08,61883.0,205.18,205.21,204.83,205.08,61883.0
2023-04-21 11:00:00,205.11,205.36,204.87,205.11,51018.0,205.11,205.36,204.87,205.11,51018.0
2023-04-21 11:10:00,205.06,205.25,204.8,204.99,48929.0,205.06,205.25,204.8,204.99,48929.0
2023-04-21 11:20:00,204.97,205.25,204.8,204.93,55938.0,204.97,205.25,204.8,204.93,55938.0
2023-04-21 11:30:00,204.9,205.33,204.87,205.0,32771.0,204.9,205.33,204.87,205.0,32771.0
2023-04-21 11:40:00,204.99,205.17,204.6,204.6,66615.0,204.99,205.17,204.6,204.6,66615.0
2023-04-21 11:50:00,204.62,205.25,204.59,205.14,49570.0,204.62,205.25,204.59,205.14,49570.0
2023-04-21 12:00:00,205.1,205.35,205.03,205.05,33728.0,205.1,205.35,205.03,205.05,33728.0
2023-04-21 12:10:00,205.05,205.18,204.88,204.95,26260.0,205.05,205.18,204.88,204.95,26260.0
2023-04-21 12:20:00,204.96,205.01,204.66,204.69,29537.0,204.96,205.01,204.66,204.69,29537.0
2023-04-21 12:30:00,204.64,204.66,204.25,204.37,54595.0,204.64,204.66,204.25,204.37,54595.0
2023-04-21 12:40:00,204.34,204.52,204.27,204.27,33848.0,204.34,204.52,204.27,204.27,33848.0
2023-04-21 12:50:00,204.3,204.61,204.19,204.53,49909.0,204.3,204.61,204.19,204.53,49909.0
2023-04-21 13:00:00,204.55,204.76,204.5,204.71,27837.0,204.55,204.76,204.5,204.71,27837.0
2023-04-21 13:10:00,204.71,204.74,204.25,204.25,25223.0,204.71,204.74,204.25,204.25,25223.0
2023-04-21 13:20:00,204.31,204.54,204.18,204.54,38491.0,204.31,204.54,204.18,204.54,38491.0
2023-04-21 13:30:00,204.56,204.82,204.52,204.76,17649.0,204.56,204.82,204.52,204.76,17649.0
2023-04-21 13:40:00,204.78,204.99,204.72,204.94,23217.0,204.78,204.99,204.72,204.94,23217.0
2023-04-21 13:50:00,204.95,205.0,204.78,204.92,28563.0,204.95,205.0,204.78,204.92,28563.0
2023-04-21 14:00:00,204.95,205.1,204.84,205.02,24360.0,204.95,205.1,204.84,205.02,24360.0
2023-04-21 14:10:00,205.01,205.07,204.9,204.96,23785.0,205.01,205.07,204.9,204.96,23785.0
2023-04-21 14:20:00,204.95,205.08,204.82,205.05,18868.0,204.95,205.08,204.82,205.05,18868.0
2023-04-21 14:30:00,205.05,205.13,204.66,204.69,37252.0,205.05,205.13,204.66,204.69,37252.0
2023-04-21 14:40:00,204.68,204.73,204.5,204.59,37812.0,204.68,204.73,204.5,204.59,37812.0
2023-04-21 14:50:00,204.59,204.78,204.51,204.7,23208.0,204.59,204.78,204.51,204.7,23208.0
2023-04-21 15:00:00,204.67,204.73,204.31,204.49,34771.0,204.67,204.73,204.31,204.49,34771.0
2023-04-21 15:10:00,204.51,204.51,204.27,204.46,33372.0,204.51,204.51,204.27,204.46,33372.0
2023-04-21 15:20:00,204.46,204.7,204.46,204.58,37557.0,204.46,204.7,204.46,204.58,37557.0
2023-04-21 15:30:00,204.6,204.92,204.56,204.79,48485.0,204.6,204.92,204.56,204.79,48485.0
2023-04-21 15:40:00,204.79,204.97,204.69,204.88,62320.0,204.79,204.97,204.69,204.88,62320.0
2023-04-21 15:50:00,204.9,205.25,204.88,205.15,250688.0,204.9,205.25,204.88,205.15,250688.0
2023-04-24 09:30:00,204.87,205.75,203.8,203.96,174125.0,204.87,205.75,203.8,203.96,174125.0
2023-04-24 09:40:00,204.0,204.22,203.55,203.94,104711.0,204.0,204.22,203.55,203.94,104711.0
2023-04-24 09:50:00,203.91,204.33,203.81,203.86,67494.0,203.91,204.33,203.81,203.86,67494.0
2023-04-24 10:00:00,204.03,204.26,203.25,203.6,98195.0,204.03,204.26,203.25,203.6,98195.0
2023-04-24 10:10:00,203.56,203.8,203.5,203.76,48179.0,203.56,203.8,203.5,203.76,48179.0
2023-04-24 10:20:00,203.78,204.37,203.58,204.36,58722.0,203.78,204.37,203.58,204.36,58722.0
2023-04-24 10:30:00,204.4,204.47,203.63,203.76,50781.0,204.4,204.47,203.63,203.76,50781.0
2023-04-24 10:40:00,203.75,203.88,203.39,203.7,74039.0,203.75,203.88,203.39,203.7,74039.0
2023-04-24 10:50:00,203.7,204.05,203.68,203.98,38729.0,203.7,204.05,203.68,203.98,38729.0
2023-04-24 11:00:00,203.97,204.1,203.8,203.91,66284.0,203.97,204.1,203.8,203.91,66284.0
2023-04-24 11:10:00,203.91,204.03,203.76,203.98,52377.0,203.91,204.03,203.76,203.98,52377.0
2023-04-24 11:20:00,204.0,204.26,203.85,203.89,37079.0,204.0,204.26,203.85,203.89,37079.0
2023-04-24 11:30:00,203.86,204.15,203.85,204.03,22286.0,203.86,204.15,203.85,204.03,22286.0
2023-04-24 11:40:00,204.06,204.07,203.7,203.86,39006.0,204.06,204.07,203.7,203.86,39006.0
2023-04-24 11:50:00,203.8,204.05,203.65,203.86,38928.0,203.8,204.05,203.65,203.86,38928.0
2023-04-24 12:00:00,203.86,204.5,203.86,204.41,46665.0,203.86,204.5,203.86,204.41,46665.0
2023-04-24 12:10:00,204.3,204.52,204.1,204.2,24466.0,204.3,204.52,204.1,204.2,24466.0
2023-04-24 12:20:00,204.19,204.44,204.06,204.4,24153.0,204.19,204.44,204.06,204.4,24153.0
2023-04-24 12:30:00,204.35,204.99,204.35,204.94,30672.0,204.35,204.99,204.35,204.94,30672.0
2023-04-24 12:40:00,204.95,205.06,204.7,204.88,32896.0,204.95,205.06,204.7,204.88,32896.0
2023-04-24 12:50:00,204.88,204.91,204.63,204.67,26341.0,204.88,204.91,204.63,204.67,26341.0
2023-04-24 13:00:00,204.68,204.79,204.54,204.63,18092.0,204.68,204.79,204.54,204.63,18092.0
2023-04-24 13:10:00,204.65,204.89,204.64,204.89,16655.0,204.65,204.89,204.64,204.89,16655.0
2023-04-24 13:20:00,204.85,205.09,204.75,204.97,35189.0,204.85,205.09,204.75,204.97,35189.0
2023-04-24 13:30:00,205.01,205.14,204.93,205.0,18558.0,205.01,205.14,204.93,205.0,18558.0
2023-04-24 13:40:00,205.01,205.2,204.97,205.15,23078.0,205.01,205.2,204.97,205.15,23078.0
2023-04-24 13:50:00,205.15,205.33,205.14,205.31,22926.0,205.15,205.33,205.14,205.31,22926.0
2023-04-24 14:00:00,205.33,205.48,205.21,205.21,46215.0,205.33,205.48,205.21,205.21,46215.0
2023-04-24 14:10:00,205.21,205.23,204.96,205.05,17998.0,205.21,205.23,204.96,205.05,17998.0
2023-04-24 14:20:00,204.99,205.09,204.85,205.08,15292.0,204.99,205.09,204.85,205.08,15292.0
2023-04-24 14:30:00,205.09,205.15,204.99,205.03,14261.0,205.09,205.15,204.99,205.03,14261.0
2023-04-24 14:40:00,205.01,205.3,205.0,205.28,28749.0,205.01,205.3,205.0,205.28,28749.0
2023-04-24 14:50:00,205.3,205.56,205.21,205.55,35349.0,205.3,205.56,205.21,205.55,35349.0
2023-04-24 15:00:00,205.58,205.69,205.43,205.47,38106.0,205.58,205.69,205.43,205.47,38106.0
2023-04-24 15:10:00,205.46,205.97,205.46,205.72,51322.0,205.46,205.97,205.46,205.72,51322.0
2023-04-24 15:20:00,205.68,205.76,205.51,205.63,24457.0,205.68,205.76,205.51,205.63,24457.0
2023-04-24 15:30:00,205.64,206.06,205.6,205.97,64401.0,205.64,206.06,205.6,205.97,64401.0
2023-04-24 15:40:00,205.99,206.5,205.98,206.42,56194.0,205.99,206.5,205.98,206.42,56194.0
2023-04-24 15:50:00,206.4,206.44,205.64,205.73,194712.0,206.4,206.44,205.64,205.73,194712.0
2023-04-25 09:30:00,204.54,204.94,203.3,203.59,185764.0,204.54,204.94,203.3,203.59,185764.0
2023-04-25 09:40:00,203.59,203.66,202.05,202.52,184374.0,203.59,203.66,202.05,202.52,184374.0
2023-04-25 09:50:00,202.55,203.38,202.5,203.38,116565.0,202.55,203.38,202.5,203.38,116565.0
2023-04-25 10:00:00,203.38,204.38,203.32,203.99,106067.0,203.38,204.38,203.32,203.99,106067.0
2023-04-25 10:10:00,203.89,203.99,203.16,203.2,90554.0,203.89,203.99,203.16,203.2,90554.0
2023-04-25 10:20:00,203.25,203.39,202.7,203.26,88021.0,203.25,203.39,202.7,203.26,88021.0
2023-04-25 10:30:00,203.2,203.52,202.55,202.85,93859.0,203.2,203.52,202.55,202.85,93859.0
2023-04-25 10:40:00,202.82,203.3,202.74,203.04,75366.0,202.82,203.3,202.74,203.04,75366.0
2023-04-25 10:50:00,203.05,203.5,202.96,203.0,110865.0,203.05,203.5,202.96,203.0,110865.0
2023-04-25 11:00:00,203.0,203.21,202.79,203.02,63087.0,203.0,203.21,202.79,203.02,63087.0
2023-04-25 11:10:00,202.99,203.66,202.99,203.49,36516.0,202.99,203.66,202.99,203.49,36516.0
2023-04-25 11:20:00,203.51,203.54,202.89,202.97,41022.0,203.51,203.54,202.89,202.97,41022.0
2023-04-25 11:30:00,202.92,203.0,202.4,202.45,60046.0,202.92,203.0,202.4,202.45,60046.0
2023-04-25 11:40:00,202.42,202.68,202.36,202.53,47724.0,202.42,202.68,202.36,202.53,47724.0
2023-04-25 11:50:00,202.51,202.57,201.97,202.12,89533.0,202.51,202.57,201.97,202.12,89533.0
2023-04-25 12:00:00,202.11,202.39,201.99,202.31,46052.0,202.11,202.39,201.99,202.31,46052.0
2023-04-25 12:10:00,202.3,202.42,202.14,202.42,37367.0,202.3,202.42,202.14,202.42,37367.0
2023-04-25 12:20:00,202.42,202.64,202.36,202.46,36728.0,202.42,202.64,202.36,202.46,36728.0
2023-04-25 12:30:00,202.45,202.75,202.37,202.69,32960.0,202.45,202.75,202.37,202.69,32960.0
2023-04-25 12:40:00,202.71,203.0,202.67,202.67,42236.0,202.71,203.0,202.67,202.67,42236.0
2023-04-25 12:50:00,202.64,202.64,202.18,202.45,39685.0,202.64,202.64,202.18,202.45,39685.0
2023-04-25 13:00:00,202.44,202.54,202.07,202.11,37221.0,202.44,202.54,202.07,202.11,37221.0
2023-04-25 13:10:00,202.11,202.16,201.12,201.65,130563.0,202.11,202.16,201.12,201.65,130563.0
2023-04-25 13:20:00,201.61,201.64,201.16,201.42,51393.0,201.61,201.64,201.16,201.42,51393.0
2023-04-25 13:30:00,201.42,201.74,201.29,201.62,44129.0,201.42,201.74,201.29,201.62,44129.0
2023-04-25 13:40:00,201.64,201.94,201.51,201.7,37210.0,201.64,201.94,201.51,201.7,37210.0
2023-04-25 13:50:00,201.69,201.93,201.53,201.87,26190.0,201.69,201.93,201.53,201.87,26190.0
2023-04-25 14:00:00,201.84,202.0,201.77,201.92,38735.0,201.84,202.0,201.77,201.92,38735.0
2023-04-25 14:10:00,201.92,202.1,201.86,201.93,45782.0,201.92,202.1,201.86,201.93,45782.0
2023-04-25 14:20:00,201.88,202.06,201.86,202.04,31719.0,201.88,202.06,201.86,202.04,31719.0
2023-04-25 14:30:00,202.02,202.3,201.92,202.25,67899.0,202.02,202.3,201.92,202.25,67899.0
2023-04-25 14:40:00,202.28,202.28,201.99,202.11,51102.0,202.28,202.28,201.99,202.11,51102.0
2023-04-25 14:50:00,202.18,202.5,201.96,202.0,52035.0,202.18,202.5,201.96,202.0,52035.0
2023-04-25 15:00:00,201.94,202.26,201.8,202.03,54668.0,201.94,202.26,201.8,202.03,54668.0
2023-04-25 15:10:00,202.04,202.61,201.95,202.58,70079.0,202.04,202.61,201.95,202.58,70079.0
2023-04-25 15:20:00,202.58,202.89,202.53,202.64,80379.0,202.58,202.89,202.53,202.64,80379.0
2023-04-25 15:30:00,202.64,202.78,202.37,202.45,94297.0,202.64,202.78,202.37,202.45,94297.0
2023-04-25 15:40:00,202.49,202.49,202.13,202.25,143460.0,202.49,202.49,202.13,202.25,143460.0
2023-04-25 15:50:00,202.22,202.6,202.07,202.19,342517.0,202.22,202.6,202.07,202.19,342517.0
2023-04-26 09:30:00,208.25,211.7,207.17,207.93,926592.0,208.25,211.7,207.17,207.93,926592.0
2023-04-26 09:40:00,207.88,209.82,207.61,209.75,413770.0,207.88,209.82,207.61,209.75,413770.0
2023-04-26 09:50:00,209.69,210.11,208.95,209.66,315635.0,209.69,210.11,208.95,209.66,315635.0
2023-04-26 10:00:00,209.61,210.11,209.39,209.77,316389.0,209.61,210.11,209.39,209.77,316389.0
2023-04-26 10:10:00,209.82,210.01,207.33,208.19,251124.0,209.82,210.01,207.33,208.19,251124.0
2023-04-26 10:20:00,208.1,208.7,207.51,208.66,166002.0,208.1,208.7,207.51,208.66,166002.0
2023-04-26 10:30:00,208.66,209.27,207.79,208.14,249589.0,208.66,209.27,207.79,208.14,249589.0
2023-04-26 10:40:00,208.14,208.14,205.41,205.76,341306.0,208.14,208.14,205.41,205.76,341306.0
2023-04-26 10:50:00,205.6,206.91,204.22,206.31,391216.0,205.6,206.91,204.22,206.31,391216.0
2023-04-26 11:00:00,206.32,207.72,206.22,207.47,164614.0,206.32,207.72,206.22,207.47,164614.0
2023-04-26 11:10:00,207.43,208.32,207.23,207.93,139022.0,207.43,208.32,207.23,207.93,139022.0
2023-04-26 11:20:00,207.98,208.29,207.33,207.7,113295.0,207.98,208.29,207.33,207.7,113295.0
2023-04-26 11:30:00,207.7,207.8,206.87,207.46,101033.0,207.7,207.8,206.87,207.46,101033.0
2023-04-26 11:40:00,207.49,209.1,207.41,209.03,139656.0,207.49,209.1,207.41,209.03,139656.0
2023-04-26 11:50:00,209.1,209.18,207.94,208.08,91376.0,209.1,209.18,207.94,208.08,91376.0
2023-04-26 12:00:00,208.11,208.31,207.62,208.21,83487.0,208.11,208.31,207.62,208.21,83487.0
2023-04-26 12:10:00,208.23,208.41,207.44,207.62,92859.0,208.23,208.41,207.44,207.62,92859.0
2023-04-26 12:20:00,207.52,207.61,207.18,207.32,65413.0,207.52,207.61,207.18,207.32,65413.0
2023-04-26 12:30:00,207.32,208.07,207.14,208.06,87716.0,207.32,208.07,207.14,208.06,87716.0
2023-04-26 12:40:00,208.09,208.58,207.98,208.47,65401.0,208.09,208.58,207.98,208.47,65401.0
2023-04-26 12:50:00,208.46,208.54,208.25,208.53,80818.0,208.46,208.54,208.25,208.53,80818.0
2023-04-26 13:00:00,208.54,208.89,208.03,208.05,102806.0,208.54,208.89,208.03,208.05,102806.0
2023-04-26 13:10:00,208.01,208.2,207.44,207.53,58351.0,208.01,208.2,207.44,207.53,58351.0
2023-04-26 13:20:00,207.55,207.72,207.41,207.69,43650.0,207.55,207.72,207.41,207.69,43650.0
2023-04-26 13:30:00,207.67,207.82,207.49,207.59,48252.0,207.67,207.82,207.49,207.59,48252.0
2023-04-26 13:40:00,207.59,207.68,207.01,207.1,32334.0,207.59,207.68,207.01,207.1,32334.0
2023-04-26 13:50:00,207.03,207.1,206.39,206.67,56510.0,207.03,207.1,206.39,206.67,56510.0
2023-04-26 14:00:00,206.67,206.73,206.42,206.46,39431.0,206.67,206.73,206.42,206.46,39431.0
2023-04-26 14:10:00,206.46,206.71,206.15,206.22,62483.0,206.46,206.71,206.15,206.22,62483.0
2023-04-26 14:20:00,206.21,206.5,205.83,206.5,66167.0,206.21,206.5,205.83,206.5,66167.0
2023-04-26 14:30:00,206.49,206.63,205.98,206.09,55602.0,206.49,206.63,205.98,206.09,55602.0
2023-04-26 14:40:00,206.03,206.08,205.66,205.7,44358.0,206.03,206.08,205.66,205.7,44358.0
2023-04-26 14:50:00,205.71,205.78,205.3,205.45,59705.0,205.71,205.78,205.3,205.45,59705.0
2023-04-26 15:00:00,205.43,205.43,204.3,204.3,105037.0,205.43,205.43,204.3,204.3,105037.0
2023-04-26 15:10:00,204.3,204.75,203.81,203.88,72133.0,204.3,204.75,203.81,203.88,72133.0
2023-04-26 15:20:00,203.92,204.07,203.69,203.91,60703.0,203.92,204.07,203.69,203.91,60703.0
2023-04-26 15:30:00,203.93,204.03,203.26,203.34,106397.0,203.93,204.03,203.26,203.34,106397.0
2023-04-26 15:40:00,203.3,203.35,202.83,202.92,143529.0,203.3,203.35,202.83,202.92,143529.0
2023-04-26 15:50:00,202.91,203.55,202.68,203.06,305636.0,202.91,203.55,202.68,203.06,305636.0
2023-04-27 09:30:00,204.65,206.09,204.32,205.83,273090.0,204.65,206.09,204.32,205.83,273090.0
2023-04-27 09:40:00,205.84,208.49,205.67,208.26,296787.0,205.84,208.49,205.67,208.26,296787.0
2023-04-27 09:50:00,208.3,209.09,207.06,207.58,238514.0,208.3,209.09,207.06,207.58,238514.0
2023-04-27 10:00:00,207.54,207.56,206.51,207.1,122757.0,207.54,207.56,206.51,207.1,122757.0
2023-04-27 10:10:00,207.1,207.6,206.72,207.03,112326.0,207.1,207.6,206.72,207.03,112326.0
2023-04-27 10:20:00,207.03,207.4,206.94,207.28,75220.0,207.03,207.4,206.94,207.28,75220.0
2023-04-27 10:30:00,207.25,207.36,206.51,206.53,80216.0,207.25,207.36,206.51,206.53,80216.0
2023-04-27 10:40:00,206.55,206.7,205.75,205.92,66325.0,206.55,206.7,205.75,205.92,66325.0
2023-04-27 10:50:00,205.9,205.9,204.79,205.04,141873.0,205.9,205.9,204.79,205.04,141873.0
2023-04-27 11:00:00,205.06,205.14,204.05,204.08,93192.0,205.06,205.14,204.05,204.08,93192.0
2023-04-27 11:10:00,204.13,204.48,203.53,204.09,118406.0,204.13,204.48,203.53,204.09,118406.0
2023-04-27 11:20:00,204.06,204.71,203.88,204.52,82583.0,204.06,204.71,203.88,204.52,82583.0
2023-04-27 11:30:00,204.56,205.04,204.29,205.01,91606.0,204.56,205.04,204.29,205.01,91606.0
2023-04-27 11:40:00,205.01,205.23,204.74,204.86,74002.0,205.01,205.23,204.74,204.86,74002.0
2023-04-27 11:50:00,204.89,205.3,204.83,205.24,59154.0,204.89,205.3,204.83,205.24,59154.0
2023-04-27 12:00:00,205.24,205.84,205.0,205.84,69944.0,205.24,205.84,205.0,205.84,69944.0
2023-04-27 12:10:00,205.81,206.2,205.79,206.09,71283.0,205.81,206.2,205.79,206.09,71283.0
2023-04-27 12:20:00,206.12,206.25,205.95,206.03,25147.0,206.12,206.25,205.95,206.03,25147.0
2023-04-27 12:30:00,206.07,206.2,205.76,205.76,38685.0,206.07,206.2,205.76,205.76,38685.0
2023-04-27 12:40:00,205.73,206.28,205.59,205.92,49790.0,205.73,206.28,205.59,205.92,49790.0
2023-04-27 12:50:00,205.96,206.17,205.67,206.0,30539.0,205.96,206.17,205.67,206.0,30539.0
2023-04-27 13:00:00,206.02,206.03,205.57,205.81,42278.0,206.02,206.03,205.57,205.81,42278.0
2023-04-27 13:10:00,205.79,205.99,205.53,205.82,32270.0,205.79,205.99,205.53,205.82,32270.0
2023-04-27 13:20:00,205.8,206.04,205.75,205.97,35795.0,205.8,206.04,205.75,205.97,35795.0
2023-04-27 13:30:00,205.99,206.29,205.82,206.08,48823.0,205.99,206.29,205.82,206.08,48823.0
2023-04-27 13:40:00,206.09,206.52,206.09,206.35,33768.0,206.09,206.52,206.09,206.35,33768.0
2023-04-27 13:50:00,206.37,206.5,206.19,206.25,21108.0,206.37,206.5,206.19,206.25,21108.0
2023-04-27 14:00:00,206.27,206.67,206.23,206.6,22683.0,206.27,206.67,206.23,206.6,22683.0
2023-04-27 14:10:00,206.6,207.03,206.57,207.01,45779.0,206.6,207.03,206.57,207.01,45779.0
2023-04-27 14:20:00,207.04,207.15,206.78,207.03,31919.0,207.04,207.15,206.78,207.03,31919.0
2023-04-27 14:30:00,206.97,207.04,206.43,206.59,48383.0,206.97,207.04,206.43,206.59,48383.0
2023-04-27 14:40:00,206.58,206.6,206.31,206.47,33433.0,206.58,206.6,206.31,206.47,33433.0
2023-04-27 14:50:00,206.54,206.71,206.42,206.62,32979.0,206.54,206.71,206.42,206.62,32979.0
2023-04-27 15:00:00,206.6,206.74,206.56,206.65,27612.0,206.6,206.74,206.56,206.65,27612.0
2023-04-27 15:10:00,206.64,206.73,206.33,206.7,35501.0,206.64,206.73,206.33,206.7,35501.0
2023-04-27 15:20:00,206.72,206.74,206.26,206.39,40698.0,206.72,206.74,206.26,206.39,40698.0
2023-04-27 15:30:00,206.36,206.45,205.9,205.98,96466.0,206.36,206.45,205.9,205.98,96466.0
2023-04-27 15:40:00,205.98,206.12,205.77,205.98,98193.0,205.98,206.12,205.77,205.98,98193.0
2023-04-27 15:50:00,205.94,206.11,205.8,206.07,179601.0,205.94,206.11,205.8,206.07,179601.0
2023-04-28 09:30:00,204.95,205.13,203.44,203.76,180446.0,204.95,205.13,203.44,203.76,180446.0
2023-04-28 09:40:00,203.68,204.32,202.9,203.46,218088.0,203.68,204.32,202.9,203.46,218088.0
2023-04-28 09:50:00,203.37,204.3,203.36,203.98,85490.0,203.37,204.3,203.36,203.98,85490.0
2023-04-28 10:00:00,203.92,205.24,203.89,205.13,88658.0,203.92,205.24,203.89,205.13,88658.0
2023-04-28 10:10:00,205.08,205.34,204.91,204.92,84656.0,205.08,205.34,204.91,204.92,84656.0
2023-04-28 10:20:00,204.91,205.2,204.7,204.89,73032.0,204.91,205.2,204.7,204.89,73032.0
2023-04-28 10:30:00,204.85,205.2,204.15,204.5,96957.0,204.85,205.2,204.15,204.5,96957.0
2023-04-28 10:40:00,204.56,205.52,204.48,205.23,54119.0,204.56,205.52,204.48,205.23,54119.0
2023-04-28 10:50:00,205.31,205.83,204.37,204.73,53259.0,205.31,205.83,204.37,204.73,53259.0
2023-04-28 11:00:00,204.79,205.07,204.21,205.02,68318.0,204.79,205.07,204.21,205.02,68318.0
2023-04-28 11:10:00,205.01,205.4,204.98,205.39,25536.0,205.01,205.4,204.98,205.39,25536.0
2023-04-28 11:20:00,205.36,205.42,205.04,205.09,33085.0,205.36,205.42,205.04,205.09,33085.0
2023-04-28 11:30:00,205.12,205.28,204.7,205.12,68716.0,205.12,205.28,204.7,205.12,68716.0
2023-04-28 11:40:00,205.02,205.35,204.98,205.3,36624.0,205.02,205.35,204.98,205.3,36624.0
2023-04-28 11:50:00,205.3,205.57,205.07,205.44,34510.0,205.3,205.57,205.07,205.44,34510.0
2023-04-28 12:00:00,205.43,205.78,205.33,205.73,71972.0,205.43,205.78,205.33,205.73,71972.0
2023-04-28 12:10:00,205.7,205.75,205.04,205.06,34645.0,205.7,205.75,205.04,205.06,34645.0
2023-04-28 12:20:00,205.01,205.23,204.87,205.12,31191.0,205.01,205.23,204.87,205.12,31191.0
2023-04-28 12:30:00,205.17,205.37,205.1,205.33,31966.0,205.17,205.37,205.1,205.33,31966.0
2023-04-28 12:40:00,205.26,205.75,205.21,205.73,26914.0,205.26,205.75,205.21,205.73,26914.0
2023-04-28 12:50:00,205.74,206.05,205.68,206.05,40252.0,205.74,206.05,205.68,206.05,40252.0
2023-04-28 13:00:00,206.05,206.05,205.51,205.51,22318.0,206.05,206.05,205.51,205.51,22318.0
2023-04-28 13:10:00,205.51,205.68,205.2,205.22,25728.0,205.51,205.68,205.2,205.22,25728.0
2023-04-28 13:20:00,205.26,205.57,205.24,205.55,19833.0,205.26,205.57,205.24,205.55,19833.0
2023-04-28 13:30:00,205.52,205.82,205.4,205.65,21110.0,205.52,205.82,205.4,205.65,21110.0
2023-04-28 13:40:00,205.63,205.72,205.5,205.62,18705.0,205.63,205.72,205.5,205.62,18705.0
2023-04-28 13:50:00,205.61,205.7,205.5,205.67,13451.0,205.61,205.7,205.5,205.67,13451.0
2023-04-28 14:00:00,205.72,206.24,205.71,206.24,49513.0,205.72,206.24,205.71,206.24,49513.0
2023-04-28 14:10:00,206.23,206.25,205.82,206.21,33150.0,206.23,206.25,205.82,206.21,33150.0
2023-04-28 14:20:00,206.24,206.36,206.09,206.26,36550.0,206.24,206.36,206.09,206.26,36550.0
2023-04-28 14:30:00,206.29,206.36,205.84,205.96,43737.0,206.29,206.36,205.84,205.96,43737.0
2023-04-28 14:40:00,205.96,206.23,205.68,205.83,44059.0,205.96,206.23,205.68,205.83,44059.0
2023-04-28 14:50:00,205.82,205.93,205.67,205.75,38984.0,205.82,205.93,205.67,205.75,38984.0
2023-04-28 15:00:00,205.74,205.89,205.68,205.84,20719.0,205.74,205.89,205.68,205.84,20719.0
2023-04-28 15:10:00,205.82,206.29,205.81,206.2,38683.0,205.82,206.29,205.81,206.2,38683.0
2023-04-28 15:20:00,206.19,206.33,206.04,206.06,75324.0,206.19,206.33,206.04,206.06,75324.0
2023-04-28 15:30:00,206.07,206.33,205.72,206.25,51823.0,206.07,206.33,205.72,206.25,51823.0
2023-04-28 15:40:00,206.23,206.65,206.18,206.56,79025.0,206.23,206.65,206.18,206.56,79025.0
2023-04-28 15:50:00,206.68,206.95,206.44,206.74,211991.0,206.68,206.95,206.44,206.74,211991.0
2023-05-01 09:30:00,206.25,207.64,206.25,207.52,166505.0,206.25,207.64,206.25,207.52,166505.0
2023-05-01 09:40:00,207.53,208.52,207.49,207.87,232459.0,207.53,208.52,207.49,207.87,232459.0
2023-05-01 09:50:00,207.86,207.9,207.09,207.19,51221.0,207.86,207.9,207.09,207.19,51221.0
2023-05-01 10:00:00,207.2,207.34,206.65,207.04,46435.0,207.2,207.34,206.65,207.04,46435.0
2023-05-01 10:10:00,207.0,207.85,206.81,207.71,51905.0,207.0,207.85,206.81,207.71,51905.0
2023-05-01 10:20:00,207.64,207.67,206.9,206.98,36992.0,207.64,207.67,206.9,206.98,36992.0
2023-05-01 10:30:00,207.03,207.68,207.0,207.61,42929.0,207.03,207.68,207.0,207.61,42929.0
2023-05-01 10:40:00,207.64,207.8,207.22,207.74,61337.0,207.64,207.8,207.22,207.74,61337.0
2023-05-01 10:50:00,207.69,207.7,206.78,207.13,76443.0,207.69,207.7,206.78,207.13,76443.0
2023-05-01 11:00:00,207.16,207.36,206.64,206.83,37065.0,207.16,207.36,206.64,206.83,37065.0
2023-05-01 11:10:00,206.91,206.98,206.11,206.51,92695.0,206.91,206.98,206.11,206.51,92695.0
2023-05-01 11:20:00,206.54,206.89,206.27,206.62,120983.0,206.54,206.89,206.27,206.62,120983.0
2023-05-01 11:30:00,206.65,206.98,206.6,206.77,27847.0,206.65,206.98,206.6,206.77,27847.0
2023-05-01 11:40:00,206.72,206.77,206.42,206.48,21817.0,206.72,206.77,206.42,206.48,21817.0
2023-05-01 11:50:00,206.44,206.65,206.19,206.53,24661.0,206.44,206.65,206.19,206.53,24661.0
2023-05-01 12:00:00,206.56,206.87,206.5,206.66,20539.0,206.56,206.87,206.5,206.66,20539.0
2023-05-01 12:10:00,206.69,206.8,206.3,206.54,38488.0,206.69,206.8,206.3,206.54,38488.0
2023-05-01 12:20:00,206.56,206.74,206.48,206.71,20921.0,206.56,206.74,206.48,206.71,20921.0
2023-05-01 12:30:00,206.72,207.02,206.7,206.9,32698.0,206.72,207.02,206.7,206.9,32698.0
2023-05-01 12:40:00,206.89,207.0,206.48,206.52,22691.0,206.89,207.0,206.48,206.52,22691.0
2023-05-01 12:50:00,206.52,206.77,206.45,206.7,31113.0,206.52,206.77,206.45,206.7,31113.0
2023-05-01 13:00:00,206.73,206.85,206.57,206.58,17347.0,206.73,206.85,206.57,206.58,17347.0
2023-05-01 13:10:00,206.56,206.61,206.15,206.2,22855.0,206.56,206.61,206.15,206.2,22855.0
2023-05-01 13:20:00,206.22,206.25,205.05,205.06,83575.0,206.22,206.25,205.05,205.06,83575.0
2023-05-01 13:30:00,205.01,205.21,204.68,204.78,134689.0,205.01,205.21,204.68,204.78,134689.0
2023-05-01 13:40:00,204.8,205.31,204.77,205.25,54369.0,204.8,205.31,204.77,205.25,54369.0
2023-05-01 13:50:00,205.23,205.53,205.21,205.48,24696.0,205.23,205.53,205.21,205.48,24696.0
2023-05-01 14:00:00,205.49,205.67,205.33,205.43,31509.0,205.49,205.67,205.33,205.43,31509.0
2023-05-01 14:10:00,205.43,205.45,205.14,205.28,39539.0,205.43,205.45,205.14,205.28,39539.0
2023-05-01 14:20:00,205.28,205.47,205.27,205.45,22543.0,205.28,205.47,205.27,205.45,22543.0
2023-05-01 14:30:00,205.43,205.47,204.44,204.66,76031.0,205.43,205.47,204.44,204.66,76031.0
2023-05-01 14:40:00,204.66,204.76,204.15,204.31,56680.0,204.66,204.76,204.15,204.31,56680.0
2023-05-01 14:50:00,204.31,204.48,204.15,204.45,30962.0,204.31,204.48,204.15,204.45,30962.0
2023-05-01 15:00:00,204.49,204.68,204.36,204.45,32091.0,204.49,204.68,204.36,204.45,32091.0
2023-05-01 15:10:00,204.45,204.7,204.27,204.35,39717.0,204.45,204.7,204.27,204.35,39717.0
2023-05-01 15:20:00,204.37,204.47,204.23,204.31,40975.0,204.37,204.47,204.23,204.31,40975.0
2023-05-01 15:30:00,204.31,204.37,203.83,203.89,112965.0,204.31,204.37,203.83,203.89,112965.0
2023-05-01 15:40:00,203.88,204.0,203.76,203.89,152790.0,203.88,204.0,203.76,203.89,152790.0
2023-05-01 15:50:00,203.9,204.02,203.62,203.84,245102.0,203.9,204.02,203.62,203.84,245102.0
2023-05-02 09:30:00,203.0,203.9,202.35,203.2,203481.0,203.0,203.9,202.35,203.2,203481.0
2023-05-02 09:40:00,203.22,204.19,203.03,203.52,197644.0,203.22,204.19,203.03,203.52,197644.0
2023-05-02 09:50:00,203.48,203.65,202.51,203.1,109863.0,203.48,203.65,202.51,203.1,109863.0
2023-05-02 10:00:00,203.1,203.38,202.21,202.47,104412.0,203.1,203.38,202.21,202.47,104412.0
2023-05-02 10:10:00,202.53,202.59,201.57,201.98,167077.0,202.53,202.59,201.57,201.98,167077.0
2023-05-02 10:20:00,201.99,202.04,201.15,201.37,84141.0,201.99,202.04,201.15,201.37,84141.0
2023-05-02 10:30:00,201.37,201.52,200.92,201.25,101981.0,201.37,201.52,200.92,201.25,101981.0
2023-05-02 10:40:00,201.27,201.5,200.82,201.18,91798.0,201.27,201.5,200.82,201.18,91798.0
2023-05-02 10:50:00,201.24,201.5,200.57,200.61,68441.0,201.24,201.5,200.57,200.61,68441.0
2023-05-02 11:00:00,200.57,200.92,200.09,200.86,115577.0,200.57,200.92,200.09,200.86,115577.0
2023-05-02 11:10:00,200.85,201.59,200.85,201.42,85192.0,200.85,201.59,200.85,201.42,85192.0
2023-05-02 11:20:00,201.48,202.11,201.26,201.74,58294.0,201.48,202.11,201.26,201.74,58294.0
2023-05-02 11:30:00,201.75,201.78,201.24,201.47,57501.0,201.75,201.78,201.24,201.47,57501.0
2023-05-02 11:40:00,201.5,202.46,201.36,202.29,81294.0,201.5,202.46,201.36,202.29,81294.0
2023-05-02 11:50:00,202.28,202.36,201.7,202.04,59665.0,202.28,202.36,201.7,202.04,59665.0
2023-05-02 12:00:00,202.08,202.17,201.57,201.64,32467.0,202.08,202.17,201.57,201.64,32467.0
2023-05-02 12:10:00,201.71,201.9,201.47,201.89,29695.0,201.71,201.9,201.47,201.89,29695.0
2023-05-02 12:20:00,201.83,202.2,201.58,202.03,23833.0,201.83,202.2,201.58,202.03,23833.0
2023-05-02 12:30:00,202.09,202.18,201.8,202.17,25549.0,202.09,202.18,201.8,202.17,25549.0
2023-05-02 12:40:00,202.15,202.32,201.94,202.21,28577.0,202.15,202.32,201.94,202.21,28577.0
2023-05-02 12:50:00,202.26,202.67,202.25,202.67,34315.0,202.26,202.67,202.25,202.67,34315.0
2023-05-02 13:00:00,202.69,202.91,202.66,202.77,41839.0,202.69,202.91,202.66,202.77,41839.0
2023-05-02 13:10:00,202.73,203.12,202.62,202.7,47338.0,202.73,203.12,202.62,202.7,47338.0
2023-05-02 13:20:00,202.68,202.96,202.45,202.9,21793.0,202.68,202.96,202.45,202.9,21793.0
2023-05-02 13:30:00,202.86,203.08,202.64,203.0,32265.0,202.86,203.08,202.64,203.0,32265.0
2023-05-02 13:40:00,203.0,203.24,202.92,203.15,29904.0,203.0,203.24,202.92,203.15,29904.0
2023-05-02 13:50:00,203.16,203.61,202.98,203.01,72171.0,203.16,203.61,202.98,203.01,72171.0
2023-05-02 14:00:00,203.02,203.04,202.62,202.8,24305.0,203.02,203.04,202.62,202.8,24305.0
2023-05-02 14:10:00,202.85,202.98,202.55,202.98,18529.0,202.85,202.98,202.55,202.98,18529.0
2023-05-02 14:20:00,202.97,203.03,202.67,202.87,16756.0,202.97,203.03,202.67,202.87,16756.0
2023-05-02 14:30:00,202.89,202.94,202.6,202.83,23301.0,202.89,202.94,202.6,202.83,23301.0
2023-05-02 14:40:00,202.81,203.16,202.52,202.96,32758.0,202.81,203.16,202.52,202.96,32758.0
2023-05-02 14:50:00,203.02,203.25,202.86,202.98,28017.0,203.02,203.25,202.86,202.98,28017.0
2023-05-02 15:00:00,203.0,203.04,202.62,202.93,26496.0,203.0,203.04,202.62,202.93,26496.0
2023-05-02 15:10:00,202.96,203.44,202.95,203.36,65109.0,202.96,203.44,202.95,203.36,65109.0
2023-05-02 15:20:00,203.39,203.84,203.34,203.66,55137.0,203.39,203.84,203.34,203.66,55137.0
2023-05-02 15:30:00,203.68,203.83,203.21,203.6,66930.0,203.68,203.83,203.21,203.6,66930.0
2023-05-02 15:40:00,203.57,203.68,203.23,203.37,49170.0,203.57,203.68,203.23,203.37,49170.0
2023-05-02 15:50:00,203.31,203.6,203.18,203.26,150059.0,203.31,203.6,203.18,203.26,150059.0
2023-05-03 09:30:00,204.36,205.18,203.95,204.41,246254.0,204.36,205.18,203.95,204.41,246254.0
2023-05-03 09:40:00,204.47,204.51,203.21,204.05,76776.0,204.47,204.51,203.21,204.05,76776.0
2023-05-03 09:50:00,204.12,204.5,203.91,204.04,52419.0,204.12,204.5,203.91,204.04,52419.0
2023-05-03 10:00:00,204.11,205.61,203.99,205.6,132103.0,204.11,205.61,203.99,205.6,132103.0
2023-05-03 10:10:00,205.5,205.72,205.05,205.52,82571.0,205.5,205.72,205.05,205.52,82571.0
2023-05-03 10:20:00,205.53,206.1,205.33,205.45,101797.0,205.53,206.1,205.33,205.45,101797.0
2023-05-03 10:30:00,205.46,205.93,205.16,205.16,44548.0,205.46,205.93,205.16,205.16,44548.0
2023-05-03 10:40:00,205.16,205.47,204.72,205.44,53103.0,205.16,205.47,204.72,205.44,53103.0
2023-05-03 10:50:00,205.52,206.11,205.45,205.7,88293.0,205.52,206.11,205.45,205.7,88293.0
2023-05-03 11:00:00,205.7,205.89,205.0,205.59,98574.0,205.7,205.89,205.0,205.59,98574.0
2023-05-03 11:10:00,205.59,205.78,205.02,205.21,45754.0,205.59,205.78,205.02,205.21,45754.0
2023-05-03 11:20:00,205.27,205.29,204.74,204.75,56840.0,205.27,205.29,204.74,204.75,56840.0
2023-05-03 11:30:00,204.64,204.74,204.1,204.1,45407.0,204.64,204.74,204.1,204.1,45407.0
2023-05-03 11:40:00,204.06,204.06,203.14,203.24,87632.0,204.06,204.06,203.14,203.24,87632.0
2023-05-03 11:50:00,203.3,204.2,203.17,203.99,71589.0,203.3,204.2,203.17,203.99,71589.0
2023-05-03 12:00:00,203.9,204.02,203.65,203.73,50672.0,203.9,204.02,203.65,203.73,50672.0
2023-05-03 12:10:00,203.76,203.83,203.46,203.52,44189.0,203.76,203.83,203.46,203.52,44189.0
2023-05-03 12:20:00,203.43,203.65,203.42,203.56,24797.0,203.43,203.65,203.42,203.56,24797.0
2023-05-03 12:30:00,203.51,203.71,203.15,203.26,32700.0,203.51,203.71,203.15,203.26,32700.0
2023-05-03 12:40:00,203.25,203.36,202.81,202.85,48023.0,203.25,203.36,202.81,202.85,48023.0
2023-05-03 12:50:00,202.88,203.3,202.77,203.19,31908.0,202.88,203.3,202.77,203.19,31908.0
2023-05-03 13:00:00,203.24,203.47,203.06,203.21,11362.0,203.24,203.47,203.06,203.21,11362.0
2023-05-03 13:10:00,203.17,203.17,202.81,202.98,20937.0,203.17,203.17,202.81,202.98,20937.0
2023-05-03 13:20:00,203.02,203.82,203.01,203.76,30280.0,203.02,203.82,203.01,203.76,30280.0
2023-05-03 13:30:00,203.83,203.86,203.4,203.55,30615.0,203.83,203.86,203.4,203.55,30615.0
2023-05-03 13:40:00,203.54,203.68,203.27,203.34,23336.0,203.54,203.68,203.27,203.34,23336.0
2023-05-03 13:50:00,203.37,203.41,203.04,203.04,28298.0,203.37,203.41,203.04,203.04,28298.0
2023-05-03 14:00:00,203.0,203.8,202.56,203.08,87285.0,203.0,203.8,202.56,203.08,87285.0
2023-05-03 14:10:00,203.16,203.64,202.91,203.53,39788.0,203.16,203.64,202.91,203.53,39788.0
2023-05-03 14:20:00,203.43,204.05,203.37,203.56,51745.0,203.43,204.05,203.37,203.56,51745.0
2023-05-03 14:30:00,203.62,203.7,202.56,203.56,88274.0,203.62,203.7,202.56,203.56,88274.0
2023-05-03 14:40:00,203.48,204.17,203.11,203.13,35898.0,203.48,204.17,203.11,203.13,35898.0
2023-05-03 14:50:00,203.2,203.39,202.27,203.04,76500.0,203.2,203.39,202.27,203.04,76500.0
2023-05-03 15:00:00,202.99,203.57,202.34,202.53,46250.0,202.99,203.57,202.34,202.53,46250.0
2023-05-03 15:10:00,202.43,202.45,201.55,202.13,76455.0,202.43,202.45,201.55,202.13,76455.0
2023-05-03 15:20:00,202.05,202.2,201.25,201.32,111694.0,202.05,202.2,201.25,201.32,111694.0
2023-05-03 15:30:00,201.26,201.43,200.79,200.92,133634.0,201.26,201.43,200.79,200.92,133634.0
2023-05-03 15:40:00,200.93,201.17,200.55,200.9,117096.0,200.93,201.17,200.55,200.9,117096.0
2023-05-03 15:50:00,200.96,201.17,200.72,200.95,304177.0,200.96,201.17,200.72,200.95,304177.0
2023-05-04 09:30:00,200.65,201.25,198.7,198.8,242684.0,200.65,201.25,198.7,198.8,242684.0
2023-05-04 09:40:00,198.79,198.85,196.8,196.86,280305.0,198.79,198.85,196.8,196.86,280305.0
2023-05-04 09:50:00,196.86,197.25,196.1,197.17,248231.0,196.86,197.25,196.1,197.17,248231.0
2023-05-04 10:00:00,197.09,197.16,196.38,196.78,160154.0,197.09,197.16,196.38,196.78,160154.0
2023-05-04 10:10:00,196.76,197.15,195.25,195.73,227894.0,196.76,197.15,195.25,195.73,227894.0
2023-05-04 10:20:00,195.6,195.72,194.57,194.58,255611.0,195.6,195.72,194.57,194.58,255611.0
2023-05-04 10:30:00,194.57,194.59,193.56,193.92,282714.0,194.57,194.59,193.56,193.92,282714.0
2023-05-04 10:40:00,193.98,195.1,193.74,194.64,222071.0,193.98,195.1,193.74,194.64,222071.0
2023-05-04 10:50:00,194.7,195.43,194.6,195.21,158062.0,194.7,195.43,194.6,195.21,158062.0
2023-05-04 11:00:00,195.21,196.0,195.07,195.78,124776.0,195.21,196.0,195.07,195.78,124776.0
2023-05-04 11:10:00,195.85,196.11,195.45,195.46,112409.0,195.85,196.11,195.45,195.46,112409.0
2023-05-04 11:20:00,195.46,195.87,195.08,195.34,108794.0,195.46,195.87,195.08,195.34,108794.0
2023-05-04 11:30:00,195.35,195.55,194.95,195.32,84270.0,195.35,195.55,194.95,195.32,84270.0
2023-05-04 11:40:00,195.4,195.44,194.78,194.83,68062.0,195.4,195.44,194.78,194.83,68062.0
2023-05-04 11:50:00,194.77,194.89,193.81,193.83,145935.0,194.77,194.89,193.81,193.83,145935.0
2023-05-04 12:00:00,193.82,193.98,193.56,193.74,150896.0,193.82,193.98,193.56,193.74,150896.0
2023-05-04 12:10:00,193.75,194.2,193.27,194.1,148355.0,193.75,194.2,193.27,194.1,148355.0
2023-05-04 12:20:00,194.1,195.18,193.92,195.18,105637.0,194.1,195.18,193.92,195.18,105637.0
2023-05-04 12:30:00,195.15,195.28,194.55,195.23,49151.0,195.15,195.28,194.55,195.23,49151.0
2023-05-04 12:40:00,195.26,195.73,195.2,195.71,59095.0,195.26,195.73,195.2,195.71,59095.0
2023-05-04 12:50:00,195.69,195.94,195.3,195.94,56550.0,195.69,195.94,195.3,195.94,56550.0
2023-05-04 13:00:00,195.95,196.64,195.8,196.61,92197.0,195.95,196.64,195.8,196.61,92197.0
2023-05-04 13:10:00,196.61,197.1,196.4,196.73,62988.0,196.61,197.1,196.4,196.73,62988.0
2023-05-04 13:20:00,196.7,197.27,196.68,196.92,68869.0,196.7,197.27,196.68,196.92,68869.0
2023-05-04 13:30:00,196.92,197.32,196.9,196.92,85538.0,196.92,197.32,196.9,196.92,85538.0
2023-05-04 13:40:00,196.91,196.92,196.05,196.15,69443.0,196.91,196.92,196.05,196.15,69443.0
2023-05-04 13:50:00,196.1,196.37,195.82,196.2,68962.0,196.1,196.37,195.82,196.2,68962.0
2023-05-04 14:00:00,196.21,196.36,195.75,196.04,31546.0,196.21,196.36,195.75,196.04,31546.0
2023-05-04 14:10:00,196.12,196.47,196.12,196.31,32123.0,196.12,196.47,196.12,196.31,32123.0
2023-05-04 14:20:00,196.31,196.44,195.86,195.94,39390.0,196.31,196.44,195.86,195.94,39390.0
2023-05-04 14:30:00,195.92,196.18,195.52,195.9,36005.0,195.92,196.18,195.52,195.9,36005.0
2023-05-04 14:40:00,195.9,196.07,195.74,195.78,28668.0,195.9,196.07,195.74,195.78,28668.0
2023-05-04 14:50:00,195.74,197.1,195.59,196.5,97747.0,195.74,197.1,195.59,196.5,97747.0
2023-05-04 15:00:00,196.55,197.05,196.3,196.78,52589.0,196.55,197.05,196.3,196.78,52589.0
2023-05-04 15:10:00,196.81,197.05,196.15,196.37,68552.0,196.81,197.05,196.15,196.37,68552.0
2023-05-04 15:20:00,196.33,196.88,196.33,196.78,35115.0,196.33,196.88,196.33,196.78,35115.0
2023-05-04 15:30:00,196.72,197.24,196.7,196.99,88223.0,196.72,197.24,196.7,196.99,88223.0
2023-05-04 15:40:00,197.0,197.15,196.69,197.1,125314.0,197.0,197.15,196.69,197.1,125314.0
2023-05-04 15:50:00,197.05,197.21,196.75,196.99,273292.0,197.05,197.21,196.75,196.99,273292.0
2023-05-05 09:30:00,198.09,198.77,197.62,198.54,234566.0,198.09,198.77,197.62,198.54,234566.0
2023-05-05 09:40:00,198.58,199.04,197.9,198.28,145965.0,198.58,199.04,197.9,198.28,145965.0
2023-05-05 09:50:00,198.28,198.35,197.28,197.56,107042.0,198.28,198.35,197.28,197.56,107042.0
2023-05-05 10:00:00,197.59,197.8,196.89,197.65,159536.0,197.59,197.8,196.89,197.65,159536.0
2023-05-05 10:10:00,197.6,197.86,197.15,197.59,112634.0,197.6,197.86,197.15,197.59,112634.0
2023-05-05 10:20:00,197.66,197.87,197.1,197.25,86456.0,197.66,197.87,197.1,197.25,86456.0
2023-05-05 10:30:00,197.31,197.58,197.15,197.52,66025.0,197.31,197.58,197.15,197.52,66025.0
2023-05-05 10:40:00,197.5,197.76,197.34,197.39,97544.0,197.5,197.76,197.34,197.39,97544.0
2023-05-05 10:50:00,197.38,197.88,197.31,197.88,51717.0,197.38,197.88,197.31,197.88,51717.0
2023-05-05 11:00:00,197.92,198.45,197.87,198.0,70750.0,197.92,198.45,197.87,198.0,70750.0
2023-05-05 11:10:00,198.04,198.16,197.59,197.78,34736.0,198.04,198.16,197.59,197.78,34736.0
2023-05-05 11:20:00,197.8,197.9,197.45,197.81,30140.0,197.8,197.9,197.45,197.81,30140.0
2023-05-05 11:30:00,197.8,197.85,197.38,197.38,33666.0,197.8,197.85,197.38,197.38,33666.0
2023-05-05 11:40:00,197.36,197.36,196.76,197.14,70497.0,197.36,197.36,196.76,197.14,70497.0
2023-05-05 11:50:00,197.14,197.63,197.14,197.62,26638.0,197.14,197.63,197.14,197.62,26638.0
2023-05-05 12:00:00,197.65,197.8,197.23,197.48,24642.0,197.65,197.8,197.23,197.48,24642.0
2023-05-05 12:10:00,197.45,197.69,197.39,197.61,23654.0,197.45,197.69,197.39,197.61,23654.0
2023-05-05 12:20:00,197.57,198.04,197.57,197.85,62941.0,197.57,198.04,197.57,197.85,62941.0
2023-05-05 12:30:00,197.9,197.95,197.56,197.67,28060.0,197.9,197.95,197.56,197.67,28060.0
2023-05-05 12:40:00,197.59,197.68,197.1,197.17,36779.0,197.59,197.68,197.1,197.17,36779.0
2023-05-05 12:50:00,197.22,197.5,197.13,197.37,29382.0,197.22,197.5,197.13,197.37,29382.0
2023-05-05 13:00:00,197.39,197.69,197.39,197.63,21216.0,197.39,197.69,197.39,197.63,21216.0
2023-05-05 13:10:00,197.64,197.75,197.41,197.52,29227.0,197.64,197.75,197.41,197.52,29227.0
2023-05-05 13:20:00,197.55,197.66,197.42,197.52,27370.0,197.55,197.66,197.42,197.52,27370.0
2023-05-05 13:30:00,197.6,197.8,197.45,197.6,36243.0,197.6,197.8,197.45,197.6,36243.0
2023-05-05 13:40:00,197.57,197.75,197.51,197.55,28424.0,197.57,197.75,197.51,197.55,28424.0
2023-05-05 13:50:00,197.59,197.79,197.52,197.75,20479.0,197.59,197.79,197.52,197.75,20479.0
2023-05-05 14:00:00,197.76,198.03,197.75,198.0,38806.0,197.76,198.03,197.75,198.0,38806.0
2023-05-05 14:10:00,197.98,198.03,197.63,197.64,26085.0,197.98,198.03,197.63,197.64,26085.0
2023-05-05 14:20:00,197.67,198.17,197.56,198.0,52449.0,197.67,198.17,197.56,198.0,52449.0
2023-05-05 14:30:00,198.06,198.4,198.03,198.3,44431.0,198.06,198.4,198.03,198.3,44431.0
2023-05-05 14:40:00,198.35,198.5,198.2,198.48,45256.0,198.35,198.5,198.2,198.48,45256.0
2023-05-05 14:50:00,198.48,198.8,198.37,198.56,97023.0,198.48,198.8,198.37,198.56,97023.0
2023-05-05 15:00:00,198.57,198.8,198.41,198.7,51739.0,198.57,198.8,198.41,198.7,51739.0
2023-05-05 15:10:00,198.73,198.81,198.33,198.34,57686.0,198.73,198.81,198.33,198.34,57686.0
2023-05-05 15:20:00,198.37,198.39,197.92,198.08,76344.0,198.37,198.39,197.92,198.08,76344.0
2023-05-05 15:30:00,198.05,198.22,197.91,197.98,61252.0,198.05,198.22,197.91,197.98,61252.0
2023-05-05 15:40:00,197.98,198.37,197.9,198.26,69176.0,197.98,198.37,197.9,198.26,69176.0
2023-05-05 15:50:00,198.3,198.44,198.15,198.38,203874.0,198.3,198.44,198.15,198.38,203874.0
2023-05-08 09:30:00,199.16,199.4,198.1,198.7,115908.0,199.16,199.4,198.1,198.7,115908.0
2023-05-08 09:40:00,198.79,199.05,197.83,198.14,105252.0,198.79,199.05,197.83,198.14,105252.0
2023-05-08 09:50:00,198.06,198.73,197.96,198.73,65110.0,198.06,198.73,197.96,198.73,65110.0
2023-05-08 10:00:00,198.77,199.03,197.8,197.8,75563.0,198.77,199.03,197.8,197.8,75563.0
2023-05-08 10:10:00,197.84,198.02,197.45,197.76,46565.0,197.84,198.02,197.45,197.76,46565.0
2023-05-08 10:20:00,197.76,197.82,197.33,197.37,53758.0,197.76,197.82,197.33,197.37,53758.0
2023-05-08 10:30:00,197.39,197.81,197.11,197.45,73205.0,197.39,197.81,197.11,197.45,73205.0
2023-05-08 10:40:00,197.44,197.62,197.15,197.34,43644.0,197.44,197.62,197.15,197.34,43644.0
2023-05-08 10:50:00,197.38,197.53,197.3,197.3,53199.0,197.38,197.53,197.3,197.3,53199.0
2023-05-08 11:00:00,197.37,197.59,197.25,197.32,39801.0,197.37,197.59,197.25,197.32,39801.0
2023-05-08 11:10:00,197.31,197.34,196.79,197.05,71028.0,197.31,197.34,196.79,197.05,71028.0
2023-05-08 11:20:00,197.09,197.15,196.5,196.58,52315.0,197.09,197.15,196.5,196.58,52315.0
2023-05-08 11:30:00,196.59,196.78,196.4,196.57,34012.0,196.59,196.78,196.4,196.57,34012.0
2023-05-08 11:40:00,196.58,197.06,196.55,197.06,28888.0,196.58,197.06,196.55,197.06,28888.0
2023-05-08 11:50:00,197.07,197.37,196.98,197.19,41235.0,197.07,197.37,196.98,197.19,41235.0
2023-05-08 12:00:00,197.18,197.28,196.84,197.07,32535.0,197.18,197.28,196.84,197.07,32535.0
2023-05-08 12:10:00,197.04,197.04,196.7,196.93,30551.0,197.04,197.04,196.7,196.93,30551.0
2023-05-08 12:20:00,196.93,197.08,196.69,196.78,30121.0,196.93,197.08,196.69,196.78,30121.0
2023-05-08 12:30:00,196.79,197.79,196.65,197.24,74807.0,196.79,197.79,196.65,197.24,74807.0
2023-05-08 12:40:00,197.22,197.53,197.04,197.18,40068.0,197.22,197.53,197.04,197.18,40068.0
2023-05-08 12:50:00,197.16,199.66,197.15,198.58,708245.0,197.16,199.66,197.15,198.58,708245.0
2023-05-08 13:00:00,198.65,199.17,198.21,198.27,214896.0,198.65,199.17,198.21,198.27,214896.0
2023-05-08 13:10:00,198.26,198.52,198.01,198.03,122408.0,198.26,198.52,198.01,198.03,122408.0
2023-05-08 13:20:00,198.04,198.4,197.9,198.0,77703.0,198.04,198.4,197.9,198.0,77703.0
2023-05-08 13:30:00,197.95,198.19,197.9,197.99,32364.0,197.95,198.19,197.9,197.99,32364.0
2023-05-08 13:40:00,198.05,198.1,197.75,197.82,30965.0,198.05,198.1,197.75,197.82,30965.0
2023-05-08 13:50:00,197.82,198.29,197.61,197.64,141277.0,197.82,198.29,197.61,197.64,141277.0
2023-05-08 14:00:00,197.73,197.77,196.7,196.89,128135.0,197.73,197.77,196.7,196.89,128135.0
2023-05-08 14:10:00,196.89,197.39,196.7,197.26,69631.0,196.89,197.39,196.7,197.26,69631.0
2023-05-08 14:20:00,197.27,197.74,197.27,197.67,41044.0,197.27,197.74,197.27,197.67,41044.0
2023-05-08 14:30:00,197.71,198.01,197.71,197.93,37478.0,197.71,198.01,197.71,197.93,37478.0
2023-05-08 14:40:00,197.89,197.98,197.77,197.87,23210.0,197.89,197.98,197.77,197.87,23210.0
2023-05-08 14:50:00,197.84,197.9,197.72,197.84,23828.0,197.84,197.9,197.72,197.84,23828.0
2023-05-08 15:00:00,197.84,197.9,197.63,197.67,21735.0,197.84,197.9,197.63,197.67,21735.0
2023-05-08 15:10:00,197.67,197.89,197.32,197.58,46454.0,197.67,197.89,197.32,197.58,46454.0
2023-05-08 15:20:00,197.56,197.63,197.28,197.37,29029.0,197.56,197.63,197.28,197.37,29029.0
2023-05-08 15:30:00,197.34,197.51,197.25,197.39,24343.0,197.34,197.51,197.25,197.39,24343.0
2023-05-08 15:40:00,197.37,197.58,197.3,197.3,51322.0,197.37,197.58,197.3,197.3,51322.0
2023-05-08 15:50:00,197.32,197.41,197.06,197.25,218136.0,197.32,197.41,197.06,197.25,218136.0
2023-05-09 09:30:00,201.21,204.61,200.64,203.64,1289406.0,201.21,204.61,200.64,203.64,1289406.0
2023-05-09 09:40:00,203.66,204.08,202.62,203.33,473515.0,203.66,204.08,202.62,203.33,473515.0
2023-05-09 09:50:00,203.34,203.86,202.78,203.26,340487.0,203.34,203.86,202.78,203.26,340487.0
2023-05-09 10:00:00,203.26,203.54,202.08,202.29,245433.0,203.26,203.54,202.08,202.29,245433.0
2023-05-09 10:10:00,202.3,203.67,202.23,203.62,307936.0,202.3,203.67,202.23,203.62,307936.0
2023-05-09 10:20:00,203.59,204.2,203.27,203.81,417165.0,203.59,204.2,203.27,203.81,417165.0
2023-05-09 10:30:00,203.79,203.88,202.02,202.15,226370.0,203.79,203.88,202.02,202.15,226370.0
2023-05-09 10:40:00,202.15,202.27,201.55,201.95,191748.0,202.15,202.27,201.55,201.95,191748.0
2023-05-09 10:50:00,201.95,201.98,201.13,201.19,150284.0,201.95,201.98,201.13,201.19,150284.0
2023-05-09 11:00:00,201.2,201.6,200.8,201.16,137091.0,201.2,201.6,200.8,201.16,137091.0
2023-05-09 11:10:00,201.13,201.54,200.2,201.39,215859.0,201.13,201.54,200.2,201.39,215859.0
2023-05-09 11:20:00,201.39,201.57,200.7,200.7,90297.0,201.39,201.57,200.7,200.7,90297.0
2023-05-09 11:30:00,200.7,200.8,199.82,199.87,223227.0,200.7,200.8,199.82,199.87,223227.0
2023-05-09 11:40:00,199.89,199.9,199.38,199.38,177565.0,199.89,199.9,199.38,199.38,177565.0
2023-05-09 11:50:00,199.42,199.71,199.15,199.23,127236.0,199.42,199.71,199.15,199.23,127236.0
2023-05-09 12:00:00,199.18,199.77,199.16,199.75,102453.0,199.18,199.77,199.16,199.75,102453.0
2023-05-09 12:10:00,199.75,199.87,199.19,199.5,125645.0,199.75,199.87,199.19,199.5,125645.0
2023-05-09 12:20:00,199.4,199.42,198.78,198.89,75374.0,199.4,199.42,198.78,198.89,75374.0
2023-05-09 12:30:00,198.89,199.79,198.88,199.42,139205.0,198.89,199.79,198.88,199.42,139205.0
2023-05-09 12:40:00,199.43,199.69,199.23,199.69,52057.0,199.43,199.69,199.23,199.69,52057.0
2023-05-09 12:50:00,199.63,199.87,199.56,199.7,76316.0,199.63,199.87,199.56,199.7,76316.0
2023-05-09 13:00:00,199.68,199.74,199.08,199.12,51217.0,199.68,199.74,199.08,199.12,51217.0
2023-05-09 13:10:00,199.1,199.17,198.81,199.0,61616.0,199.1,199.17,198.81,199.0,61616.0
2023-05-09 13:20:00,199.01,199.46,198.98,199.43,49639.0,199.01,199.46,198.98,199.43,49639.0
2023-05-09 13:30:00,199.4,199.57,199.36,199.47,28507.0,199.4,199.57,199.36,199.47,28507.0
2023-05-09 13:40:00,199.45,199.77,199.36,199.7,53088.0,199.45,199.77,199.36,199.7,53088.0
2023-05-09 13:50:00,199.73,199.95,199.62,199.9,62268.0,199.73,199.95,199.62,199.9,62268.0
2023-05-09 14:00:00,199.96,200.33,199.92,200.31,75883.0,199.96,200.33,199.92,200.31,75883.0
2023-05-09 14:10:00,200.3,200.96,200.29,200.81,147517.0,200.3,200.96,200.29,200.81,147517.0
2023-05-09 14:20:00,200.81,200.98,200.65,200.98,64415.0,200.81,200.98,200.65,200.98,64415.0
2023-05-09 14:30:00,200.96,201.19,200.74,200.8,100392.0,200.96,201.19,200.74,200.8,100392.0
2023-05-09 14:40:00,200.81,201.42,200.8,201.39,96477.0,200.81,201.42,200.8,201.39,96477.0
2023-05-09 14:50:00,201.41,201.85,201.21,201.69,146941.0,201.41,201.85,201.21,201.69,146941.0
2023-05-09 15:00:00,201.63,201.99,201.63,201.93,79717.0,201.63,201.99,201.63,201.93,79717.0
2023-05-09 15:10:00,201.94,201.96,201.55,201.59,100402.0,201.94,201.96,201.55,201.59,100402.0
2023-05-09 15:20:00,201.61,202.08,201.6,201.9,100540.0,201.61,202.08,201.6,201.9,100540.0
2023-05-09 15:30:00,201.86,202.28,201.76,202.25,138863.0,201.86,202.28,201.76,202.25,138863.0
2023-05-09 15:40:00,202.25,202.42,201.79,201.89,140122.0,202.25,202.42,201.79,201.89,140122.0
2023-05-09 15:50:00,201.86,201.97,201.66,201.88,224518.0,201.86,201.97,201.66,201.88,224518.0
2023-05-10 09:30:00,203.14,203.2,199.5,200.27,287904.0,203.14,203.2,199.5,200.27,287904.0
2023-05-10 09:40:00,200.3,201.19,200.1,201.15,149101.0,200.3,201.19,200.1,201.15,149101.0
2023-05-10 09:50:00,201.11,201.29,200.25,200.99,109340.0,201.11,201.29,200.25,200.99,109340.0
2023-05-10 10:00:00,201.05,202.18,200.99,201.62,115078.0,201.05,202.18,200.99,201.62,115078.0
2023-05-10 10:10:00,201.47,202.3,201.04,201.2,100760.0,201.47,202.3,201.04,201.2,100760.0
2023-05-10 10:20:00,201.19,202.14,201.17,201.96,50711.0,201.19,202.14,201.17,201.96,50711.0
2023-05-10 10:30:00,201.95,202.16,200.9,200.97,102746.0,201.95,202.16,200.9,200.97,102746.0
2023-05-10 10:40:00,201.03,201.29,200.07,200.69,79197.0,201.03,201.29,200.07,200.69,79197.0
2023-05-10 10:50:00,200.64,200.79,200.17,200.6,47991.0,200.64,200.79,200.17,200.6,47991.0
2023-05-10 11:00:00,200.64,201.1,200.64,201.09,38729.0,200.64,201.1,200.64,201.09,38729.0
2023-05-10 11:10:00,201.08,201.29,200.87,201.16,29306.0,201.08,201.29,200.87,201.16,29306.0
2023-05-10 11:20:00,201.2,201.25,200.68,200.92,35423.0,201.2,201.25,200.68,200.92,35423.0
2023-05-10 11:30:00,200.94,201.15,200.77,201.0,20001.0,200.94,201.15,200.77,201.0,20001.0
2023-05-10 11:40:00,201.1,201.27,200.89,201.02,27658.0,201.1,201.27,200.89,201.02,27658.0
2023-05-10 11:50:00,200.98,200.98,200.29,200.57,40230.0,200.98,200.98,200.29,200.57,40230.0
2023-05-10 12:00:00,200.53,200.55,200.02,200.19,36839.0,200.53,200.55,200.02,200.19,36839.0
2023-05-10 12:10:00,200.15,200.53,200.02,200.45,21271.0,200.15,200.53,200.02,200.45,21271.0
2023-05-10 12:20:00,200.5,200.77,200.39,200.69,21100.0,200.5,200.77,200.39,200.69,21100.0
2023-05-10 12:30:00,200.71,200.84,200.39,200.62,20423.0,200.71,200.84,200.39,200.62,20423.0
2023-05-10 12:40:00,200.63,200.73,200.39,200.43,15030.0,200.63,200.73,200.39,200.43,15030.0
2023-05-10 12:50:00,200.42,200.56,200.15,200.29,20645.0,200.42,200.56,200.15,200.29,20645.0
2023-05-10 13:00:00,200.26,200.35,199.71,199.75,68978.0,200.26,200.35,199.71,199.75,68978.0
2023-05-10 13:10:00,199.73,199.77,199.15,199.23,63371.0,199.73,199.77,199.15,199.23,63371.0
2023-05-10 13:20:00,199.22,199.22,198.35,198.73,71606.0,199.22,199.22,198.35,198.73,71606.0
2023-05-10 13:30:00,198.68,198.85,198.35,198.36,47446.0,198.68,198.85,198.35,198.36,47446.0
2023-05-10 13:40:00,198.4,199.01,198.25,199.0,45872.0,198.4,199.01,198.25,199.0,45872.0
2023-05-10 13:50:00,198.99,199.36,198.72,199.24,53378.0,198.99,199.36,198.72,199.24,53378.0
2023-05-10 14:00:00,199.31,199.53,199.26,199.38,39798.0,199.31,199.53,199.26,199.38,39798.0
2023-05-10 14:10:00,199.38,199.53,199.23,199.33,47139.0,199.38,199.53,199.23,199.33,47139.0
2023-05-10 14:20:00,199.29,199.42,198.88,199.28,87779.0,199.29,199.42,198.88,199.28,87779.0
2023-05-10 14:30:00,199.3,199.98,199.3,199.89,137211.0,199.3,199.98,199.3,199.89,137211.0
2023-05-10 14:40:00,199.9,200.06,199.59,199.81,27749.0,199.9,200.06,199.59,199.81,27749.0
2023-05-10 14:50:00,199.8,199.93,199.7,199.82,22316.0,199.8,199.93,199.7,199.82,22316.0
2023-05-10 15:00:00,199.81,200.21,199.73,200.16,28317.0,199.81,200.21,199.73,200.16,28317.0
2023-05-10 15:10:00,200.11,200.19,199.72,200.15,77748.0,200.11,200.19,199.72,200.15,77748.0
2023-05-10 15:20:00,200.22,200.64,200.2,200.39,87816.0,200.22,200.64,200.2,200.39,87816.0
2023-05-10 15:30:00,200.36,200.83,200.26,200.82,75059.0,200.36,200.83,200.26,200.82,75059.0
2023-05-10 15:40:00,200.84,201.07,200.63,200.88,88692.0,200.84,201.07,200.63,200.88,88692.0
2023-05-10 15:50:00,200.83,200.94,200.54,200.77,137260.0,200.83,200.94,200.54,200.77,137260.0
2023-05-11 09:30:00,199.39,199.44,198.61,199.09,146150.0,199.39,199.44,198.61,199.09,146150.0
2023-05-11 09:40:00,199.18,199.74,198.32,198.33,93256.0,199.18,199.74,198.32,198.33,93256.0
2023-05-11 09:50:00,198.4,198.79,198.07,198.63,59125.0,198.4,198.79,198.07,198.63,59125.0
2023-05-11 10:00:00,198.64,199.12,198.55,199.08,42718.0,198.64,199.12,198.55,199.08,42718.0
2023-05-11 10:10:00,199.13,199.18,198.53,198.61,38549.0,199.13,199.18,198.53,198.61,38549.0
2023-05-11 10:20:00,198.51,199.3,198.35,199.22,67331.0,198.51,199.3,198.35,199.22,67331.0
2023-05-11 10:30:00,199.3,199.58,199.0,199.07,45406.0,199.3,199.58,199.0,199.07,45406.0
2023-05-11 10:40:00,199.02,200.07,198.86,199.98,60065.0,199.02,200.07,198.86,199.98,60065.0
2023-05-11 10:50:00,200.03,200.68,199.64,199.74,94295.0,200.03,200.68,199.64,199.74,94295.0
2023-05-11 11:00:00,199.8,200.31,199.7,200.09,37110.0,199.8,200.31,199.7,200.09,37110.0
2023-05-11 11:10:00,200.03,200.58,200.0,200.52,29452.0,200.03,200.58,200.0,200.52,29452.0
2023-05-11 11:20:00,200.57,201.69,200.52,201.65,87530.0,200.57,201.69,200.52,201.65,87530.0
2023-05-11 11:30:00,201.65,202.05,201.54,201.9,112983.0,201.65,202.05,201.54,201.9,112983.0
2023-05-11 11:40:00,201.88,202.55,201.7,201.7,104887.0,201.88,202.55,201.7,201.7,104887.0
2023-05-11 11:50:00,201.73,202.18,201.66,201.83,66890.0,201.73,202.18,201.66,201.83,66890.0
2023-05-11 12:00:00,201.83,202.17,201.54,201.83,36665.0,201.83,202.17,201.54,201.83,36665.0
2023-05-11 12:10:00,201.83,201.87,201.58,201.84,33726.0,201.83,201.87,201.58,201.84,33726.0
2023-05-11 12:20:00,201.87,202.32,201.77,201.9,33003.0,201.87,202.32,201.77,201.9,33003.0
2023-05-11 12:30:00,201.87,201.93,201.69,201.75,27921.0,201.87,201.93,201.69,201.75,27921.0
2023-05-11 12:40:00,201.74,202.09,201.74,202.09,17672.0,201.74,202.09,201.74,202.09,17672.0
2023-05-11 12:50:00,202.1,202.31,201.85,202.26,28010.0,202.1,202.31,201.85,202.26,28010.0
2023-05-11 13:00:00,202.26,202.37,202.06,202.21,21979.0,202.26,202.37,202.06,202.21,21979.0
2023-05-11 13:10:00,202.22,202.46,202.1,202.46,23487.0,202.22,202.46,202.1,202.46,23487.0
2023-05-11 13:20:00,202.49,202.54,201.75,201.87,40759.0,202.49,202.54,201.75,201.87,40759.0
2023-05-11 13:30:00,201.85,201.87,201.53,201.86,33477.0,201.85,201.87,201.53,201.86,33477.0
2023-05-11 13:40:00,201.84,201.89,200.7,200.8,42688.0,201.84,201.89,200.7,200.8,42688.0
2023-05-11 13:50:00,200.74,201.45,200.66,201.42,32292.0,200.74,201.45,200.66,201.42,32292.0
2023-05-11 14:00:00,201.43,201.5,201.12,201.29,16148.0,201.43,201.5,201.12,201.29,16148.0
2023-05-11 14:10:00,201.31,201.42,200.83,200.85,34404.0,201.31,201.42,200.83,200.85,34404.0
2023-05-11 14:20:00,200.85,201.18,200.67,201.1,22831.0,200.85,201.18,200.67,201.1,22831.0
2023-05-11 14:30:00,201.14,201.6,201.13,201.57,26786.0,201.14,201.6,201.13,201.57,26786.0
2023-05-11 14:40:00,201.56,201.86,201.47,201.69,38421.0,201.56,201.86,201.47,201.69,38421.0
2023-05-11 14:50:00,201.69,201.69,201.28,201.62,27439.0,201.69,201.69,201.28,201.62,27439.0
2023-05-11 15:00:00,201.65,201.78,201.48,201.64,24059.0,201.65,201.78,201.48,201.64,24059.0
2023-05-11 15:10:00,201.65,201.79,201.5,201.55,60531.0,201.65,201.79,201.5,201.55,60531.0
2023-05-11 15:20:00,201.51,201.59,201.32,201.43,30665.0,201.51,201.59,201.32,201.43,30665.0
2023-05-11 15:30:00,201.41,201.45,201.17,201.37,39346.0,201.41,201.45,201.17,201.37,39346.0
2023-05-11 15:40:00,201.37,201.51,201.11,201.41,52579.0,201.37,201.51,201.11,201.41,52579.0
2023-05-11 15:50:00,201.36,201.92,201.23,201.83,160488.0,201.36,201.92,201.23,201.83,160488.0
2023-05-12 09:30:00,201.84,203.11,201.68,202.5,169414.0,201.84,203.11,201.68,202.5,169414.0
2023-05-12 09:40:00,202.51,202.66,201.4,201.61,68300.0,202.51,202.66,201.4,201.61,68300.0
2023-05-12 09:50:00,201.59,202.23,201.54,201.79,48694.0,201.59,202.23,201.54,201.79,48694.0
2023-05-12 10:00:00,202.0,202.55,201.66,202.55,85860.0,202.0,202.55,201.66,202.55,85860.0
2023-05-12 10:10:00,202.55,202.8,202.11,202.2,68004.0,202.55,202.8,202.11,202.2,68004.0
2023-05-12 10:20:00,202.2,202.88,202.15,202.5,43992.0,202.2,202.88,202.15,202.5,43992.0
2023-05-12 10:30:00,202.44,202.5,201.8,202.07,41759.0,202.44,202.5,201.8,202.07,41759.0
2023-05-12 10:40:00,202.0,202.01,201.32,201.35,48867.0,202.0,202.01,201.32,201.35,48867.0
2023-05-12 10:50:00,201.38,201.52,200.92,201.52,58302.0,201.38,201.52,200.92,201.52,58302.0
2023-05-12 11:00:00,201.49,202.04,201.38,201.78,27952.0,201.49,202.04,201.38,201.78,27952.0
2023-05-12 11:10:00,201.78,201.8,201.0,201.22,35074.0,201.78,201.8,201.0,201.22,35074.0
2023-05-12 11:20:00,201.19,201.49,201.12,201.26,32496.0,201.19,201.49,201.12,201.26,32496.0
2023-05-12 11:30:00,201.22,201.25,200.76,200.86,45570.0,201.22,201.25,200.76,200.86,45570.0
2023-05-12 11:40:00,200.84,201.02,200.5,200.89,134439.0,200.84,201.02,200.5,200.89,134439.0
2023-05-12 11:50:00,200.83,200.92,200.5,200.86,41185.0,200.83,200.92,200.5,200.86,41185.0
2023-05-12 12:00:00,200.93,200.98,200.18,200.28,42235.0,200.93,200.98,200.18,200.28,42235.0
2023-05-12 12:10:00,200.19,200.26,199.79,199.9,61070.0,200.19,200.26,199.79,199.9,61070.0
2023-05-12 12:20:00,199.91,200.27,199.77,200.25,39835.0,199.91,200.27,199.77,200.25,39835.0
2023-05-12 12:30:00,200.21,200.43,199.88,200.09,36607.0,200.21,200.43,199.88,200.09,36607.0
2023-05-12 12:40:00,200.16,200.24,199.38,199.46,41535.0,200.16,200.24,199.38,199.46,41535.0
2023-05-12 12:50:00,199.48,199.68,199.44,199.64,17250.0,199.48,199.68,199.44,199.64,17250.0
2023-05-12 13:00:00,199.61,199.79,199.4,199.58,38133.0,199.61,199.79,199.4,199.58,38133.0
2023-05-12 13:10:00,199.55,199.59,199.39,199.49,26079.0,199.55,199.59,199.39,199.49,26079.0
2023-05-12 13:20:00,199.48,199.93,199.42,199.69,33599.0,199.48,199.93,199.42,199.69,33599.0
2023-05-12 13:30:00,199.69,199.89,199.56,199.81,29403.0,199.69,199.89,199.56,199.81,29403.0
2023-05-12 13:40:00,199.76,199.92,199.56,199.66,20430.0,199.76,199.92,199.56,199.66,20430.0
2023-05-12 13:50:00,199.62,199.66,199.2,199.31,47900.0,199.62,199.66,199.2,199.31,47900.0
2023-05-12 14:00:00,199.25,199.51,199.15,199.16,22024.0,199.25,199.51,199.15,199.16,22024.0
2023-05-12 14:10:00,199.21,199.32,198.89,199.0,30824.0,199.21,199.32,198.89,199.0,30824.0
2023-05-12 14:20:00,198.94,199.36,198.82,199.16,26161.0,198.94,199.36,198.82,199.16,26161.0
2023-05-12 14:30:00,199.19,199.56,199.09,199.25,24619.0,199.19,199.56,199.09,199.25,24619.0
2023-05-12 14:40:00,199.25,199.56,199.09,199.53,21484.0,199.25,199.56,199.09,199.53,21484.0
2023-05-12 14:50:00,199.56,199.67,199.41,199.5,18446.0,199.56,199.67,199.41,199.5,18446.0
2023-05-12 15:00:00,199.54,199.73,199.37,199.58,24015.0,199.54,199.73,199.37,199.58,24015.0
2023-05-12 15:10:00,199.62,199.8,199.51,199.74,28630.0,199.62,199.8,199.51,199.74,28630.0
2023-05-12 15:20:00,199.78,199.97,199.73,199.92,45954.0,199.78,199.97,199.73,199.92,45954.0
2023-05-12 15:30:00,199.93,200.15,199.91,200.1,77038.0,199.93,200.15,199.91,200.1,77038.0
2023-05-12 15:40:00,200.16,200.26,200.07,200.17,64328.0,200.16,200.26,200.07,200.17,64328.0
2023-05-12 15:50:00,200.19,200.73,200.17,200.7,163116.0,200.19,200.73,200.17,200.7,163116.0
2023-05-15 09:30:00,200.01,200.27,198.68,198.71,174443.0,200.01,200.27,198.68,198.71,174443.0
2023-05-15 09:40:00,198.71,199.8,198.65,199.71,104339.0,198.71,199.8,198.65,199.71,104339.0
2023-05-15 09:50:00,199.8,200.27,199.55,200.23,54479.0,199.8,200.27,199.55,200.23,54479.0
2023-05-15 10:00:00,200.16,201.08,199.85,200.08,81372.0,200.16,201.08,199.85,200.08,81372.0
2023-05-15 10:10:00,200.07,200.25,199.73,200.17,27905.0,200.07,200.25,199.73,200.17,27905.0
2023-05-15 10:20:00,200.27,200.89,200.16,200.81,35421.0,200.27,200.89,200.16,200.81,35421.0
2023-05-15 10:30:00,200.84,201.04,200.46,200.72,43376.0,200.84,201.04,200.46,200.72,43376.0
2023-05-15 10:40:00,200.79,201.58,200.79,201.58,52276.0,200.79,201.58,200.79,201.58,52276.0
2023-05-15 10:50:00,201.6,202.2,201.57,201.97,83421.0,201.6,202.2,201.57,201.97,83421.0
2023-05-15 11:00:00,201.97,202.64,201.91,202.52,72784.0,201.97,202.64,201.91,202.52,72784.0
2023-05-15 11:10:00,202.5,202.6,202.26,202.32,40181.0,202.5,202.6,202.26,202.32,40181.0
2023-05-15 11:20:00,202.34,202.37,202.0,202.03,33775.0,202.34,202.37,202.0,202.03,33775.0
2023-05-15 11:30:00,202.02,202.37,201.89,202.13,35808.0,202.02,202.37,201.89,202.13,35808.0
2023-05-15 11:40:00,202.08,202.1,201.71,202.1,31923.0,202.08,202.1,201.71,202.1,31923.0
2023-05-15 11:50:00,202.14,202.18,201.86,202.12,38077.0,202.14,202.18,201.86,202.12,38077.0
2023-05-15 12:00:00,202.13,202.37,201.95,202.35,25506.0,202.13,202.37,201.95,202.35,25506.0
2023-05-15 12:10:00,202.33,202.55,202.16,202.53,17805.0,202.33,202.55,202.16,202.53,17805.0
2023-05-15 12:20:00,202.5,202.54,202.13,202.13,13436.0,202.5,202.54,202.13,202.13,13436.0
2023-05-15 12:30:00,202.16,202.36,202.06,202.17,22912.0,202.16,202.36,202.06,202.17,22912.0
2023-05-15 12:40:00,202.21,202.74,202.2,202.7,42490.0,202.21,202.74,202.2,202.7,42490.0
2023-05-15 12:50:00,202.68,202.97,202.65,202.95,28365.0,202.68,202.97,202.65,202.95,28365.0
2023-05-15 13:00:00,202.92,203.22,202.88,203.09,50952.0,202.92,203.22,202.88,203.09,50952.0
2023-05-15 13:10:00,203.13,203.32,202.96,203.18,47138.0,203.13,203.32,202.96,203.18,47138.0
2023-05-15 13:20:00,203.23,203.27,202.7,202.7,31816.0,203.23,203.27,202.7,202.7,31816.0
2023-05-15 13:30:00,202.74,202.76,202.4,202.41,29279.0,202.74,202.76,202.4,202.41,29279.0
2023-05-15 13:40:00,202.41,202.47,202.01,202.15,21772.0,202.41,202.47,202.01,202.15,21772.0
2023-05-15 13:50:00,202.18,202.55,202.15,202.27,27087.0,202.18,202.55,202.15,202.27,27087.0
2023-05-15 14:00:00,202.35,202.54,202.35,202.43,16458.0,202.35,202.54,202.35,202.43,16458.0
2023-05-15 14:10:00,202.41,202.55,202.16,202.22,13272.0,202.41,202.55,202.16,202.22,13272.0
2023-05-15 14:20:00,202.25,202.41,201.22,202.06,123725.0,202.25,202.41,201.22,202.06,123725.0
2023-05-15 14:30:00,202.01,202.46,201.97,202.42,26165.0,202.01,202.46,201.97,202.42,26165.0
2023-05-15 14:40:00,202.44,202.88,202.42,202.86,19751.0,202.44,202.88,202.42,202.86,19751.0
2023-05-15 14:50:00,202.86,202.89,202.62,202.76,18043.0,202.86,202.89,202.62,202.76,18043.0
2023-05-15 15:00:00,202.77,202.82,202.51,202.71,16094.0,202.77,202.82,202.51,202.71,16094.0
2023-05-15 15:10:00,202.7,202.8,202.59,202.75,21347.0,202.7,202.8,202.59,202.75,21347.0
2023-05-15 15:20:00,202.74,202.79,202.6,202.7,17897.0,202.74,202.79,202.6,202.7,17897.0
2023-05-15 15:30:00,202.66,202.83,202.5,202.61,35699.0,202.66,202.83,202.5,202.61,35699.0
2023-05-15 15:40:00,202.61,202.62,202.36,202.49,46346.0,202.61,202.62,202.36,202.49,46346.0
2023-05-15 15:50:00,202.49,202.84,202.35,202.82,162533.0,202.49,202.84,202.35,202.82,162533.0
2023-05-16 09:30:00,201.82,202.3,201.3,201.61,120409.0,201.82,202.3,201.3,201.61,120409.0
2023-05-16 09:40:00,201.62,202.36,201.62,201.97,54422.0,201.62,202.36,201.62,201.97,54422.0
2023-05-16 09:50:00,201.97,201.99,200.82,200.93,68949.0,201.97,201.99,200.82,200.93,68949.0
2023-05-16 10:00:00,200.94,201.64,200.85,201.32,97229.0,200.94,201.64,200.85,201.32,97229.0
2023-05-16 10:10:00,201.31,201.77,200.81,201.66,55719.0,201.31,201.77,200.81,201.66,55719.0
2023-05-16 10:20:00,201.69,202.0,201.34,202.0,44240.0,201.69,202.0,201.34,202.0,44240.0
2023-05-16 10:30:00,202.0,202.26,201.43,201.71,49460.0,202.0,202.26,201.43,201.71,49460.0
2023-05-16 10:40:00,201.7,201.97,201.34,201.78,26218.0,201.7,201.97,201.34,201.78,26218.0
2023-05-16 10:50:00,201.73,201.81,201.5,201.66,19720.0,201.73,201.81,201.5,201.66,19720.0
2023-05-16 11:00:00,201.68,201.68,201.3,201.58,33253.0,201.68,201.68,201.3,201.58,33253.0
2023-05-16 11:10:00,201.59,201.78,201.32,201.43,47175.0,201.59,201.78,201.32,201.43,47175.0
2023-05-16 11:20:00,201.42,201.46,201.15,201.46,35794.0,201.42,201.46,201.15,201.46,35794.0
2023-05-16 11:30:00,201.48,201.54,200.9,201.06,50679.0,201.48,201.54,200.9,201.06,50679.0
2023-05-16 11:40:00,201.13,201.44,200.86,201.39,45651.0,201.13,201.44,200.86,201.39,45651.0
2023-05-16 11:50:00,201.44,201.74,201.41,201.64,28470.0,201.44,201.74,201.41,201.64,28470.0
2023-05-16 12:00:00,201.66,201.78,201.41,201.75,33906.0,201.66,201.78,201.41,201.75,33906.0
2023-05-16 12:10:00,201.77,201.82,201.57,201.57,32020.0,201.77,201.82,201.57,201.57,32020.0
2023-05-16 12:20:00,201.57,201.61,201.34,201.41,12179.0,201.57,201.61,201.34,201.41,12179.0
2023-05-16 12:30:00,201.43,201.61,201.34,201.6,14756.0,201.43,201.61,201.34,201.6,14756.0
2023-05-16 12:40:00,201.7,201.83,201.27,201.39,27160.0,201.7,201.83,201.27,201.39,27160.0
2023-05-16 12:50:00,201.43,201.47,201.18,201.32,18002.0,201.43,201.47,201.18,201.32,18002.0
2023-05-16 13:00:00,201.27,201.38,201.11,201.27,13317.0,201.27,201.38,201.11,201.27,13317.0
2023-05-16 13:10:00,201.27,201.39,201.18,201.25,17933.0,201.27,201.39,201.18,201.25,17933.0
2023-05-16 13:20:00,201.24,201.3,200.86,201.02,35872.0,201.24,201.3,200.86,201.02,35872.0
2023-05-16 13:30:00,201.02,201.05,200.79,200.93,35900.0,201.02,201.05,200.79,200.93,35900.0
2023-05-16 13:40:00,200.89,200.89,200.44,200.55,50130.0,200.89,200.89,200.44,200.55,50130.0
2023-05-16 13:50:00,200.55,200.86,200.47,200.75,70587.0,200.55,200.86,200.47,200.75,70587.0
2023-05-16 14:00:00,200.77,200.83,200.33,200.49,37539.0,200.77,200.83,200.33,200.49,37539.0
2023-05-16 14:10:00,200.52,200.52,200.15,200.25,45117.0,200.52,200.52,200.15,200.25,45117.0
2023-05-16 14:20:00,200.25,200.32,199.99,200.29,43421.0,200.25,200.32,199.99,200.29,43421.0
2023-05-16 14:30:00,200.25,200.3,200.13,200.22,26260.0,200.25,200.3,200.13,200.22,26260.0
2023-05-16 14:40:00,200.22,200.3,200.04,200.1,23988.0,200.22,200.3,200.04,200.1,23988.0
2023-05-16 14:50:00,200.08,200.21,199.98,200.04,35614.0,200.08,200.21,199.98,200.04,35614.0
2023-05-16 15:00:00,200.05,200.23,199.94,200.17,32484.0,200.05,200.23,199.94,200.17,32484.0
2023-05-16 15:10:00,200.17,200.5,200.1,200.44,33298.0,200.17,200.5,200.1,200.44,33298.0
2023-05-16 15:20:00,200.4,200.68,200.27,200.63,46521.0,200.4,200.68,200.27,200.63,46521.0
2023-05-16 15:30:00,200.61,200.72,200.37,200.47,58106.0,200.61,200.72,200.37,200.47,58106.0
2023-05-16 15:40:00,200.51,200.87,200.44,200.75,91563.0,200.51,200.87,200.44,200.75,91563.0
2023-05-16 15:50:00,200.82,201.02,200.42,200.87,309261.0,200.82,201.02,200.42,200.87,309261.0
2023-05-17 09:30:00,202.71,206.2,202.71,205.13,723089.0,202.71,206.2,202.71,205.13,723089.0
2023-05-17 09:40:00,205.1,205.39,204.03,204.26,207962.0,205.1,205.39,204.03,204.26,207962.0
2023-05-17 09:50:00,204.21,205.4,204.21,204.56,119690.0,204.21,205.4,204.21,204.56,119690.0
2023-05-17 10:00:00,204.63,205.22,204.23,205.08,70996.0,204.63,205.22,204.23,205.08,70996.0
2023-05-17 10:10:00,205.14,205.18,204.33,204.51,110964.0,205.14,205.18,204.33,204.51,110964.0
2023-05-17 10:20:00,204.6,204.89,204.48,204.73,59236.0,204.6,204.89,204.48,204.73,59236.0
2023-05-17 10:30:00,204.77,204.87,204.19,204.58,74306.0,204.77,204.87,204.19,204.58,74306.0
2023-05-17 10:40:00,204.56,204.57,203.88,204.05,63866.0,204.56,204.57,203.88,204.05,63866.0
2023-05-17 10:50:00,204.1,204.3,203.65,203.71,41309.0,204.1,204.3,203.65,203.71,41309.0
2023-05-17 11:00:00,203.72,204.27,203.71,204.04,47751.0,203.72,204.27,203.71,204.04,47751.0
2023-05-17 11:10:00,204.06,204.52,204.0,204.5,93307.0,204.06,204.52,204.0,204.5,93307.0
2023-05-17 11:20:00,204.5,204.63,203.8,204.33,82068.0,204.5,204.63,203.8,204.33,82068.0
2023-05-17 11:30:00,204.29,205.37,204.29,205.37,103336.0,204.29,205.37,204.29,205.37,103336.0
2023-05-17 11:40:00,205.37,205.5,204.88,205.12,79823.0,205.37,205.5,204.88,205.12,79823.0
2023-05-17 11:50:00,205.13,205.87,205.13,205.7,82825.0,205.13,205.87,205.13,205.7,82825.0
2023-05-17 12:00:00,205.76,206.31,205.75,206.17,165703.0,205.76,206.31,205.75,206.17,165703.0
2023-05-17 12:10:00,206.17,206.49,206.16,206.39,77742.0,206.17,206.49,206.16,206.39,77742.0
2023-05-17 12:20:00,206.43,206.55,206.26,206.35,85520.0,206.43,206.55,206.26,206.35,85520.0
2023-05-17 12:30:00,206.36,206.93,206.16,206.9,77696.0,206.36,206.93,206.16,206.9,77696.0
2023-05-17 12:40:00,206.99,207.45,206.95,207.2,137635.0,206.99,207.45,206.95,207.2,137635.0
2023-05-17 12:50:00,207.17,207.3,206.96,206.98,67213.0,207.17,207.3,206.96,206.98,67213.0
2023-05-17 13:00:00,206.99,207.23,206.84,207.1,70552.0,206.99,207.23,206.84,207.1,70552.0
2023-05-17 13:10:00,207.1,207.1,206.59,206.69,61011.0,207.1,207.1,206.59,206.69,61011.0
2023-05-17 13:20:00,206.74,208.29,206.74,207.7,233825.0,206.74,208.29,206.74,207.7,233825.0
2023-05-17 13:30:00,207.74,208.26,207.66,208.03,125135.0,207.74,208.26,207.66,208.03,125135.0
2023-05-17 13:40:00,208.06,208.5,207.94,208.48,118858.0,208.06,208.5,207.94,208.48,118858.0
2023-05-17 13:50:00,208.43,208.58,207.95,208.03,145398.0,208.43,208.58,207.95,208.03,145398.0
2023-05-17 14:00:00,208.01,208.21,207.96,208.15,82847.0,208.01,208.21,207.96,208.15,82847.0
2023-05-17 14:10:00,208.17,208.32,207.98,208.28,40940.0,208.17,208.32,207.98,208.28,40940.0
2023-05-17 14:20:00,208.28,208.3,207.98,208.06,38328.0,208.28,208.3,207.98,208.06,38328.0
2023-05-17 14:30:00,208.06,208.11,207.73,208.03,65306.0,208.06,208.11,207.73,208.03,65306.0
2023-05-17 14:40:00,208.05,208.13,207.84,207.91,51401.0,208.05,208.13,207.84,207.91,51401.0
2023-05-17 14:50:00,207.94,207.97,207.65,207.8,34077.0,207.94,207.97,207.65,207.8,34077.0
2023-05-17 15:00:00,207.89,208.01,207.7,207.84,111407.0,207.89,208.01,207.7,207.84,111407.0
2023-05-17 15:10:00,207.87,207.93,207.41,207.86,78371.0,207.87,207.93,207.41,207.86,78371.0
2023-05-17 15:20:00,207.82,207.88,207.29,207.43,48898.0,207.82,207.88,207.29,207.43,48898.0
2023-05-17 15:30:00,207.43,207.62,207.18,207.18,71836.0,207.43,207.62,207.18,207.18,71836.0
2023-05-17 15:40:00,207.18,207.33,207.0,207.09,109389.0,207.18,207.33,207.0,207.09,109389.0
2023-05-17 15:50:00,207.04,207.1,206.65,206.87,285122.0,207.04,207.1,206.65,206.87,285122.0
2023-05-18 09:30:00,206.45,208.17,205.48,207.84,206723.0,206.45,208.17,205.48,207.84,206723.0
2023-05-18 09:40:00,207.75,208.01,206.81,206.95,97142.0,207.75,208.01,206.81,206.95,97142.0
2023-05-18 09:50:00,206.83,206.9,206.5,206.69,38048.0,206.83,206.9,206.5,206.69,38048.0
2023-05-18 10:00:00,206.77,206.95,206.23,206.32,31841.0,206.77,206.95,206.23,206.32,31841.0
2023-05-18 10:10:00,206.37,207.3,206.25,207.11,57484.0,206.37,207.3,206.25,207.11,57484.0
2023-05-18 10:20:00,207.08,207.69,207.07,207.65,58790.0,207.08,207.69,207.07,207.65,58790.0
2023-05-18 10:30:00,207.7,207.94,207.19,207.43,52717.0,207.7,207.94,207.19,207.43,52717.0
2023-05-18 10:40:00,207.42,207.46,206.8,206.99,30605.0,207.42,207.46,206.8,206.99,30605.0
2023-05-18 10:50:00,206.98,207.07,206.6,206.81,29843.0,206.98,207.07,206.6,206.81,29843.0
2023-05-18 11:00:00,206.8,207.04,206.74,206.86,25407.0,206.8,207.04,206.74,206.86,25407.0
2023-05-18 11:10:00,206.96,206.96,206.33,206.62,70570.0,206.96,206.96,206.33,206.62,70570.0
2023-05-18 11:20:00,206.61,206.72,206.01,206.12,43019.0,206.61,206.72,206.01,206.12,43019.0
2023-05-18 11:30:00,206.11,206.3,205.94,206.16,33342.0,206.11,206.3,205.94,206.16,33342.0
2023-05-18 11:40:00,206.23,206.79,206.15,206.79,33655.0,206.23,206.79,206.15,206.79,33655.0
2023-05-18 11:50:00,206.84,207.0,205.95,206.25,80929.0,206.84,207.0,205.95,206.25,80929.0
2023-05-18 12:00:00,206.22,206.27,205.45,205.45,68609.0,206.22,206.27,205.45,205.45,68609.0
2023-05-18 12:10:00,205.51,205.62,204.8,205.3,102562.0,205.51,205.62,204.8,205.3,102562.0
2023-05-18 12:20:00,205.32,205.62,205.1,205.37,30713.0,205.32,205.62,205.1,205.37,30713.0
2023-05-18 12:30:00,205.37,205.56,205.18,205.22,19057.0,205.37,205.56,205.18,205.22,19057.0
2023-05-18 12:40:00,205.19,205.24,204.56,204.56,65774.0,205.19,205.24,204.56,204.56,65774.0
2023-05-18 12:50:00,204.51,204.94,204.35,204.9,62735.0,204.51,204.94,204.35,204.9,62735.0
2023-05-18 13:00:00,204.93,205.0,204.45,204.51,47781.0,204.93,205.0,204.45,204.51,47781.0
2023-05-18 13:10:00,204.5,204.66,204.32,204.63,52117.0,204.5,204.66,204.32,204.63,52117.0
2023-05-18 13:20:00,204.6,204.84,204.14,204.17,62289.0,204.6,204.84,204.14,204.17,62289.0
2023-05-18 13:30:00,204.16,204.57,204.09,204.39,22960.0,204.16,204.57,204.09,204.39,22960.0
2023-05-18 13:40:00,204.34,204.59,204.12,204.5,51019.0,204.34,204.59,204.12,204.5,51019.0
2023-05-18 13:50:00,204.5,204.5,204.01,204.32,61394.0,204.5,204.5,204.01,204.32,61394.0
2023-05-18 14:00:00,204.42,204.91,204.37,204.68,79950.0,204.42,204.91,204.37,204.68,79950.0
2023-05-18 14:10:00,204.69,205.34,204.67,205.34,26448.0,204.69,205.34,204.67,205.34,26448.0
2023-05-18 14:20:00,205.36,205.93,205.34,205.85,47566.0,205.36,205.93,205.34,205.85,47566.0
2023-05-18 14:30:00,205.89,206.27,205.89,206.26,61457.0,205.89,206.27,205.89,206.26,61457.0
2023-05-18 14:40:00,206.27,206.53,206.05,206.13,66627.0,206.27,206.53,206.05,206.13,66627.0
2023-05-18 14:50:00,206.18,206.3,206.06,206.26,33638.0,206.18,206.3,206.06,206.26,33638.0
2023-05-18 15:00:00,206.31,206.44,206.24,206.4,25942.0,206.31,206.44,206.24,206.4,25942.0
2023-05-18 15:10:00,206.44,206.74,206.41,206.69,45219.0,206.44,206.74,206.41,206.69,45219.0
2023-05-18 15:20:00,206.69,206.75,206.32,206.49,30971.0,206.69,206.75,206.32,206.49,30971.0
2023-05-18 15:30:00,206.46,206.54,206.3,206.42,44296.0,206.46,206.54,206.3,206.42,44296.0
2023-05-18 15:40:00,206.4,207.41,206.37,207.28,101863.0,206.4,207.41,206.37,207.28,101863.0
2023-05-18 15:50:00,207.31,207.69,207.15,207.24,292925.0,207.31,207.69,207.15,207.24,292925.0
2023-05-19 09:30:00,208.11,208.37,207.24,207.24,166277.0,208.11,208.37,207.24,207.24,166277.0
2023-05-19 09:40:00,207.29,207.35,206.12,206.25,97148.0,207.29,207.35,206.12,206.25,97148.0
2023-05-19 09:50:00,206.28,207.0,206.12,206.71,51762.0,206.28,207.0,206.12,206.71,51762.0
2023-05-19 10:00:00,206.73,207.0,206.42,206.93,40900.0,206.73,207.0,206.42,206.93,40900.0
2023-05-19 10:10:00,206.87,206.9,206.21,206.51,41091.0,206.87,206.9,206.21,206.51,41091.0
2023-05-19 10:20:00,206.55,206.66,206.18,206.62,39411.0,206.55,206.66,206.18,206.62,39411.0
2023-05-19 10:30:00,206.56,207.21,206.45,206.67,65324.0,206.56,207.21,206.45,206.67,65324.0
2023-05-19 10:40:00,206.68,207.24,206.67,207.05,46589.0,206.68,207.24,206.67,207.05,46589.0
2023-05-19 10:50:00,207.11,207.33,206.74,206.97,43631.0,207.11,207.33,206.74,206.97,43631.0
2023-05-19 11:00:00,207.01,207.38,206.56,206.58,61760.0,207.01,207.38,206.56,206.58,61760.0
2023-05-19 11:10:00,206.58,206.8,206.0,206.24,73241.0,206.58,206.8,206.0,206.24,73241.0
2023-05-19 11:20:00,206.41,206.89,206.3,206.3,39534.0,206.41,206.89,206.3,206.3,39534.0
2023-05-19 11:30:00,206.2,206.28,204.63,204.92,118404.0,206.2,206.28,204.63,204.92,118404.0
2023-05-19 11:40:00,204.86,205.59,204.66,205.3,47327.0,204.86,205.59,204.66,205.3,47327.0
2023-05-19 11:50:00,205.37,205.4,204.95,205.08,42540.0,205.37,205.4,204.95,205.08,42540.0
2023-05-19 12:00:00,205.02,205.32,204.94,205.25,39366.0,205.02,205.32,204.94,205.25,39366.0
2023-05-19 12:10:00,205.25,205.47,205.08,205.34,24161.0,205.25,205.47,205.08,205.34,24161.0
2023-05-19 12:20:00,205.42,205.68,205.14,205.17,61119.0,205.42,205.68,205.14,205.17,61119.0
2023-05-19 12:30:00,205.11,205.71,204.8,205.71,63044.0,205.11,205.71,204.8,205.71,63044.0
2023-05-19 12:40:00,205.61,206.09,205.61,205.98,88393.0,205.61,206.09,205.61,205.98,88393.0
2023-05-19 12:50:00,205.98,206.24,205.75,205.87,60837.0,205.98,206.24,205.75,205.87,60837.0
2023-05-19 13:00:00,205.97,206.07,205.67,205.77,16266.0,205.97,206.07,205.67,205.77,16266.0
2023-05-19 13:10:00,205.73,205.85,205.55,205.85,21546.0,205.73,205.85,205.55,205.85,21546.0
2023-05-19 13:20:00,205.81,205.97,205.61,205.69,17305.0,205.81,205.97,205.61,205.69,17305.0
2023-05-19 13:30:00,205.75,205.83,205.25,205.45,89552.0,205.75,205.83,205.25,205.45,89552.0
2023-05-19 13:40:00,205.35,205.59,205.34,205.47,26765.0,205.35,205.59,205.34,205.47,26765.0
2023-05-19 13:50:00,205.4,205.73,205.28,205.46,20242.0,205.4,205.73,205.28,205.46,20242.0
2023-05-19 14:00:00,205.5,205.56,205.12,205.25,20429.0,205.5,205.56,205.12,205.25,20429.0
2023-05-19 14:10:00,205.19,205.25,204.76,205.25,38126.0,205.19,205.25,204.76,205.25,38126.0
2023-05-19 14:20:00,205.14,205.37,205.09,205.12,20621.0,205.14,205.37,205.09,205.12,20621.0
2023-05-19 14:30:00,205.09,205.56,204.99,205.46,26934.0,205.09,205.56,204.99,205.46,26934.0
2023-05-19 14:40:00,205.5,205.54,205.12,205.16,33921.0,205.5,205.54,205.12,205.16,33921.0
2023-05-19 14:50:00,205.2,205.58,205.2,205.58,13941.0,205.2,205.58,205.2,205.58,13941.0
2023-05-19 15:00:00,205.57,205.61,205.37,205.49,18350.0,205.57,205.61,205.37,205.49,18350.0
2023-05-19 15:10:00,205.49,205.65,205.39,205.41,26025.0,205.49,205.65,205.39,205.41,26025.0
2023-05-19 15:20:00,205.4,205.49,205.1,205.19,40999.0,205.4,205.49,205.1,205.19,40999.0
2023-05-19 15:30:00,205.19,205.34,205.05,205.22,53526.0,205.19,205.34,205.05,205.22,53526.0
2023-05-19 15:40:00,205.18,205.71,205.15,205.6,82244.0,205.18,205.71,205.15,205.6,82244.0
2023-05-19 15:50:00,205.6,205.89,205.38,205.47,349368.0,205.6,205.89,205.38,205.47,349368.0
2023-05-22 09:30:00,205.51,206.98,205.5,206.34,168711.0,205.51,206.98,205.5,206.34,168711.0
2023-05-22 09:40:00,206.42,206.52,205.12,205.75,77610.0,206.42,206.52,205.12,205.75,77610.0
2023-05-22 09:50:00,205.8,206.08,205.0,205.09,77465.0,205.8,206.08,205.0,205.09,77465.0
2023-05-22 10:00:00,205.17,205.32,203.9,204.11,105123.0,205.17,205.32,203.9,204.11,105123.0
2023-05-22 10:10:00,204.2,205.38,204.19,205.31,116878.0,204.2,205.38,204.19,205.31,116878.0
2023-05-22 10:20:00,205.31,205.8,205.17,205.59,50029.0,205.31,205.8,205.17,205.59,50029.0
2023-05-22 10:30:00,205.6,206.14,205.29,205.91,64571.0,205.6,206.14,205.29,205.91,64571.0
2023-05-22 10:40:00,205.92,205.92,205.36,205.36,35234.0,205.92,205.92,205.36,205.36,35234.0
2023-05-22 10:50:00,205.39,205.91,205.36,205.91,27421.0,205.39,205.91,205.36,205.91,27421.0
2023-05-22 11:00:00,205.95,206.07,205.49,205.52,38115.0,205.95,206.07,205.49,205.52,38115.0
2023-05-22 11:10:00,205.47,205.85,205.37,205.7,60226.0,205.47,205.85,205.37,205.7,60226.0
2023-05-22 11:20:00,205.69,206.55,205.69,206.53,60000.0,205.69,206.55,205.69,206.53,60000.0
2023-05-22 11:30:00,206.48,206.7,206.0,206.04,43323.0,206.48,206.7,206.0,206.04,43323.0
2023-05-22 11:40:00,206.05,206.26,205.86,206.05,29572.0,206.05,206.26,205.86,206.05,29572.0
2023-05-22 11:50:00,206.08,206.53,206.04,206.37,45818.0,206.08,206.53,206.04,206.37,45818.0
2023-05-22 12:00:00,206.41,206.65,206.31,206.43,28105.0,206.41,206.65,206.31,206.43,28105.0
2023-05-22 12:10:00,206.45,206.48,206.1,206.35,32315.0,206.45,206.48,206.1,206.35,32315.0
2023-05-22 12:20:00,206.35,206.43,205.9,205.98,58877.0,206.35,206.43,205.9,205.98,58877.0
2023-05-22 12:30:00,205.97,206.08,205.79,205.85,27145.0,205.97,206.08,205.79,205.85,27145.0
2023-05-22 12:40:00,205.87,205.9,205.64,205.66,18539.0,205.87,205.9,205.64,205.66,18539.0
2023-05-22 12:50:00,205.69,205.96,205.61,205.96,23176.0,205.69,205.96,205.61,205.96,23176.0
2023-05-22 13:00:00,205.91,206.1,205.75,205.92,45776.0,205.91,206.1,205.75,205.92,45776.0
2023-05-22 13:10:00,205.93,206.13,205.47,205.84,26229.0,205.93,206.13,205.47,205.84,26229.0
2023-05-22 13:20:00,205.86,206.07,205.66,205.66,21804.0,205.86,206.07,205.66,205.66,21804.0
2023-05-22 13:30:00,205.6,205.72,205.47,205.64,24169.0,205.6,205.72,205.47,205.64,24169.0
2023-05-22 13:40:00,205.6,205.87,205.57,205.7,20745.0,205.6,205.87,205.57,205.7,20745.0
2023-05-22 13:50:00,205.66,205.94,205.51,205.82,28747.0,205.66,205.94,205.51,205.82,28747.0
2023-05-22 14:00:00,205.81,205.92,205.63,205.72,22067.0,205.81,205.92,205.63,205.72,22067.0
2023-05-22 14:10:00,205.68,205.76,205.51,205.68,22283.0,205.68,205.76,205.51,205.68,22283.0
2023-05-22 14:20:00,205.73,205.8,205.55,205.77,23581.0,205.73,205.8,205.55,205.77,23581.0
2023-05-22 14:30:00,205.73,205.76,205.51,205.67,17868.0,205.73,205.76,205.51,205.67,17868.0
2023-05-22 14:40:00,205.64,205.79,205.53,205.73,12161.0,205.64,205.79,205.53,205.73,12161.0
2023-05-22 14:50:00,205.76,205.94,205.52,205.66,18990.0,205.76,205.94,205.52,205.66,18990.0
2023-05-22 15:00:00,205.66,205.9,205.66,205.89,19905.0,205.66,205.9,205.66,205.89,19905.0
2023-05-22 15:10:00,205.88,206.09,205.81,206.06,74961.0,205.88,206.09,205.81,206.06,74961.0
2023-05-22 15:20:00,205.97,205.99,205.48,205.65,49888.0,205.97,205.99,205.48,205.65,49888.0
2023-05-22 15:30:00,205.62,205.7,205.27,205.38,34424.0,205.62,205.7,205.27,205.38,34424.0
2023-05-22 15:40:00,205.35,205.6,205.28,205.35,43072.0,205.35,205.6,205.28,205.35,43072.0
2023-05-22 15:50:00,205.41,205.96,205.29,205.91,197727.0,205.41,205.96,205.29,205.91,197727.0
2023-05-23 09:30:00,204.58,205.18,203.65,204.22,213368.0,204.58,205.18,203.65,204.22,213368.0
2023-05-23 09:40:00,204.27,205.35,204.18,205.32,65360.0,204.27,205.35,204.18,205.32,65360.0
2023-05-23 09:50:00,205.32,206.69,205.22,206.68,137160.0,205.32,206.69,205.22,206.68,137160.0
2023-05-23 10:00:00,206.68,206.98,206.09,206.25,47170.0,206.68,206.98,206.09,206.25,47170.0
2023-05-23 10:10:00,206.22,206.35,205.58,205.89,53278.0,206.22,206.35,205.58,205.89,53278.0
2023-05-23 10:20:00,205.97,206.75,205.63,206.65,58452.0,205.97,206.75,205.63,206.65,58452.0
2023-05-23 10:30:00,206.63,207.27,206.54,206.94,113664.0,206.63,207.27,206.54,206.94,113664.0
2023-05-23 10:40:00,206.87,207.18,206.63,207.13,55653.0,206.87,207.18,206.63,207.13,55653.0
2023-05-23 10:50:00,207.14,207.49,206.76,207.07,61175.0,207.14,207.49,206.76,207.07,61175.0
2023-05-23 11:00:00,207.02,207.16,206.65,206.78,55348.0,207.02,207.16,206.65,206.78,55348.0
2023-05-23 11:10:00,206.79,206.8,206.26,206.26,40176.0,206.79,206.8,206.26,206.26,40176.0
2023-05-23 11:20:00,206.25,206.73,206.09,206.67,46684.0,206.25,206.73,206.09,206.67,46684.0
2023-05-23 11:30:00,206.66,206.72,206.16,206.29,21202.0,206.66,206.72,206.16,206.29,21202.0
2023-05-23 11:40:00,206.26,206.38,205.81,205.85,29971.0,206.26,206.38,205.81,205.85,29971.0
2023-05-23 11:50:00,205.86,206.02,205.7,205.73,30489.0,205.86,206.02,205.7,205.73,30489.0
2023-05-23 12:00:00,205.73,206.02,205.73,205.84,17221.0,205.73,206.02,205.73,205.84,17221.0
2023-05-23 12:10:00,205.82,206.0,205.5,205.62,37927.0,205.82,206.0,205.5,205.62,37927.0
2023-05-23 12:20:00,205.67,205.7,205.28,205.41,39284.0,205.67,205.7,205.28,205.41,39284.0
2023-05-23 12:30:00,205.36,205.52,204.77,204.94,70792.0,205.36,205.52,204.77,204.94,70792.0
2023-05-23 12:40:00,205.03,205.17,204.39,204.48,50660.0,205.03,205.17,204.39,204.48,50660.0
2023-05-23 12:50:00,204.44,204.51,203.94,203.98,235602.0,204.44,204.51,203.94,203.98,235602.0
2023-05-23 13:00:00,203.95,204.1,203.56,203.89,123015.0,203.95,204.1,203.56,203.89,123015.0
2023-05-23 13:10:00,203.84,204.61,203.64,204.61,46441.0,203.84,204.61,203.64,204.61,46441.0
2023-05-23 13:20:00,204.61,204.63,203.65,203.68,76073.0,204.61,204.63,203.65,203.68,76073.0
2023-05-23 13:30:00,203.63,203.86,203.23,203.82,69974.0,203.63,203.86,203.23,203.82,69974.0
2023-05-23 13:40:00,203.77,204.33,203.77,204.03,50460.0,203.77,204.33,203.77,204.03,50460.0
2023-05-23 13:50:00,204.01,204.2,203.99,204.08,36675.0,204.01,204.2,203.99,204.08,36675.0
2023-05-23 14:00:00,204.09,204.29,203.9,203.9,27252.0,204.09,204.29,203.9,203.9,27252.0
2023-05-23 14:10:00,203.9,204.01,203.48,203.66,47008.0,203.9,204.01,203.48,203.66,47008.0
2023-05-23 14:20:00,203.6,203.67,202.68,203.02,72714.0,203.6,203.67,202.68,203.02,72714.0
2023-05-23 14:30:00,202.93,203.24,202.74,202.83,58480.0,202.93,203.24,202.74,202.83,58480.0
2023-05-23 14:40:00,202.82,203.0,202.47,202.87,46086.0,202.82,203.0,202.47,202.87,46086.0
2023-05-23 14:50:00,202.8,203.09,202.77,202.91,27971.0,202.8,203.09,202.77,202.91,27971.0
2023-05-23 15:00:00,202.95,203.11,202.7,202.84,45756.0,202.95,203.11,202.7,202.84,45756.0
2023-05-23 15:10:00,202.82,203.12,202.48,202.5,47424.0,202.82,203.12,202.48,202.5,47424.0
2023-05-23 15:20:00,202.49,203.12,202.44,203.09,32260.0,202.49,203.12,202.44,203.09,32260.0
2023-05-23 15:30:00,203.06,203.37,203.06,203.17,46871.0,203.06,203.37,203.06,203.17,46871.0
2023-05-23 15:40:00,203.14,203.32,203.07,203.2,69263.0,203.14,203.32,203.07,203.2,69263.0
2023-05-23 15:50:00,203.16,203.2,202.58,202.66,194451.0,203.16,203.2,202.58,202.66,194451.0
2023-05-24 09:30:00,201.32,201.32,199.55,200.49,256099.0,201.32,201.32,199.55,200.49,256099.0
2023-05-24 09:40:00,200.52,200.62,199.09,199.49,162227.0,200.52,200.62,199.09,199.49,162227.0
2023-05-24 09:50:00,199.49,199.62,198.82,199.47,111125.0,199.49,199.62,198.82,199.47,111125.0
2023-05-24 10:00:00,199.46,200.01,199.1,199.13,68429.0,199.46,200.01,199.1,199.13,68429.0
2023-05-24 10:10:00,199.14,199.9,199.07,199.69,58994.0,199.14,199.9,199.07,199.69,58994.0
2023-05-24 10:20:00,199.64,199.84,199.27,199.44,35154.0,199.64,199.84,199.27,199.44,35154.0
2023-05-24 10:30:00,199.51,199.7,198.76,199.28,122380.0,199.51,199.7,198.76,199.28,122380.0
2023-05-24 10:40:00,199.19,199.59,198.84,198.92,49644.0,199.19,199.59,198.84,198.92,49644.0
2023-05-24 10:50:00,198.88,198.97,198.51,198.84,48519.0,198.88,198.97,198.51,198.84,48519.0
2023-05-24 11:00:00,198.9,198.9,198.41,198.61,48236.0,198.9,198.9,198.41,198.61,48236.0
2023-05-24 11:10:00,198.7,198.92,198.5,198.81,59725.0,198.7,198.92,198.5,198.81,59725.0
2023-05-24 11:20:00,198.95,199.9,198.95,199.43,125556.0,198.95,199.9,198.95,199.43,125556.0
2023-05-24 11:30:00,199.41,199.49,198.62,198.95,81398.0,199.41,199.49,198.62,198.95,81398.0
2023-05-24 11:40:00,198.96,199.07,198.17,198.58,98835.0,198.96,199.07,198.17,198.58,98835.0
2023-05-24 11:50:00,198.61,198.83,198.59,198.64,43657.0,198.61,198.83,198.59,198.64,43657.0
2023-05-24 12:00:00,198.67,198.95,198.63,198.65,56291.0,198.67,198.95,198.63,198.65,56291.0
2023-05-24 12:10:00,198.6,198.65,198.27,198.3,69654.0,198.6,198.65,198.27,198.3,69654.0
2023-05-24 12:20:00,198.3,198.38,197.92,198.0,124814.0,198.3,198.38,197.92,198.0,124814.0
2023-05-24 12:30:00,198.05,198.14,197.86,198.14,33787.0,198.05,198.14,197.86,198.14,33787.0
2023-05-24 12:40:00,198.22,198.46,198.13,198.33,28680.0,198.22,198.46,198.13,198.33,28680.0
2023-05-24 12:50:00,198.35,198.49,198.27,198.34,20288.0,198.35,198.49,198.27,198.34,20288.0
2023-05-24 13:00:00,198.34,198.34,197.84,198.06,75066.0,198.34,198.34,197.84,198.06,75066.0
2023-05-24 13:10:00,198.04,198.04,197.69,197.91,50437.0,198.04,198.04,197.69,197.91,50437.0
2023-05-24 13:20:00,197.92,198.18,197.65,197.83,50604.0,197.92,198.18,197.65,197.83,50604.0
2023-05-24 13:30:00,197.87,198.16,197.84,198.1,37489.0,197.87,198.16,197.84,198.1,37489.0
2023-05-24 13:40:00,198.16,198.5,198.14,198.34,28658.0,198.16,198.5,198.14,198.34,28658.0
2023-05-24 13:50:00,198.37,198.57,198.24,198.52,28283.0,198.37,198.57,198.24,198.52,28283.0
2023-05-24 14:00:00,198.55,198.71,198.24,198.25,29725.0,198.55,198.71,198.24,198.25,29725.0
2023-05-24 14:10:00,198.24,198.38,198.02,198.15,39970.0,198.24,198.38,198.02,198.15,39970.0
2023-05-24 14:20:00,198.12,198.13,197.77,197.95,30403.0,198.12,198.13,197.77,197.95,30403.0
2023-05-24 14:30:00,197.92,198.16,197.87,198.02,28658.0,197.92,198.16,197.87,198.02,28658.0
2023-05-24 14:40:00,198.0,198.17,197.74,197.8,44005.0,198.0,198.17,197.74,197.8,44005.0
2023-05-24 14:50:00,197.78,197.83,197.5,197.7,55071.0,197.78,197.83,197.5,197.7,55071.0
2023-05-24 15:00:00,197.72,198.02,197.64,198.0,38784.0,197.72,198.02,197.64,198.0,38784.0
2023-05-24 15:10:00,197.95,198.63,197.95,198.63,55837.0,197.95,198.63,197.95,198.63,55837.0
2023-05-24 15:20:00,198.61,199.15,198.61,198.94,76322.0,198.61,199.15,198.61,198.94,76322.0
2023-05-24 15:30:00,198.96,199.45,198.96,199.27,97108.0,198.96,199.45,198.96,199.27,97108.0
2023-05-24 15:40:00,199.32,199.34,198.96,199.26,95749.0,199.32,199.34,198.96,199.26,95749.0
2023-05-24 15:50:00,199.23,199.37,198.86,199.27,265682.0,199.23,199.37,198.86,199.27,265682.0
2023-05-25 09:30:00,199.99,200.0,196.75,196.87,342755.0,199.99,200.0,196.75,196.87,342755.0
2023-05-25 09:40:00,196.83,199.17,196.6,198.51,121966.0,196.83,199.17,196.6,198.51,121966.0
2023-05-25 09:50:00,198.48,200.15,198.41,200.13,101147.0,198.48,200.15,198.41,200.13,101147.0
2023-05-25 10:00:00,200.13,200.74,199.08,199.21,170195.0,200.13,200.74,199.08,199.21,170195.0
2023-05-25 10:10:00,199.2,200.1,198.82,199.81,54419.0,199.2,200.1,198.82,199.81,54419.0
2023-05-25 10:20:00,199.73,199.99,199.24,199.92,41300.0,199.73,199.99,199.24,199.92,41300.0
2023-05-25 10:30:00,199.98,200.1,199.53,200.08,40967.0,199.98,200.1,199.53,200.08,40967.0
2023-05-25 10:40:00,200.04,200.56,199.62,199.74,56937.0,200.04,200.56,199.62,199.74,56937.0
2023-05-25 10:50:00,199.82,200.39,199.77,200.16,50828.0,199.82,200.39,199.77,200.16,50828.0
2023-05-25 11:00:00,200.21,200.36,199.92,200.01,30464.0,200.21,200.36,199.92,200.01,30464.0
2023-05-25 11:10:00,200.0,200.34,199.88,200.0,66819.0,200.0,200.34,199.88,200.0,66819.0
2023-05-25 11:20:00,200.0,200.07,199.52,199.79,42253.0,200.0,200.07,199.52,199.79,42253.0
2023-05-25 11:30:00,199.71,200.09,199.5,199.88,64440.0,199.71,200.09,199.5,199.88,64440.0
2023-05-25 11:40:00,199.85,199.9,199.45,199.53,35113.0,199.85,199.9,199.45,199.53,35113.0
2023-05-25 11:50:00,199.47,200.1,199.47,200.05,51132.0,199.47,200.1,199.47,200.05,51132.0
2023-05-25 12:00:00,200.1,200.43,199.97,200.15,34250.0,200.1,200.43,199.97,200.15,34250.0
2023-05-25 12:10:00,200.16,200.4,199.81,199.88,14538.0,200.16,200.4,199.81,199.88,14538.0
2023-05-25 12:20:00,199.89,199.98,199.51,199.8,21409.0,199.89,199.98,199.51,199.8,21409.0
2023-05-25 12:30:00,199.83,199.9,199.55,199.84,18037.0,199.83,199.9,199.55,199.84,18037.0
2023-05-25 12:40:00,199.9,200.15,199.83,200.13,21162.0,199.9,200.15,199.83,200.13,21162.0
2023-05-25 12:50:00,200.15,200.25,199.73,199.79,21907.0,200.15,200.25,199.73,199.79,21907.0
2023-05-25 13:00:00,199.77,199.97,199.48,199.88,15814.0,199.77,199.97,199.48,199.88,15814.0
2023-05-25 13:10:00,199.84,200.15,199.8,200.11,8840.0,199.84,200.15,199.8,200.11,8840.0
2023-05-25 13:20:00,200.07,200.36,200.02,200.22,21117.0,200.07,200.36,200.02,200.22,21117.0
2023-05-25 13:30:00,200.17,200.64,200.17,200.49,78112.0,200.17,200.64,200.17,200.49,78112.0
2023-05-25 13:40:00,200.49,200.88,200.42,200.86,27455.0,200.49,200.88,200.42,200.86,27455.0
2023-05-25 13:50:00,200.9,201.08,200.73,201.03,47525.0,200.9,201.08,200.73,201.03,47525.0
2023-05-25 14:00:00,201.05,201.75,200.58,200.98,91900.0,201.05,201.75,200.58,200.98,91900.0
2023-05-25 14:10:00,200.98,201.35,200.85,201.25,27505.0,200.98,201.35,200.85,201.25,27505.0
2023-05-25 14:20:00,201.21,201.32,200.97,201.08,32594.0,201.21,201.32,200.97,201.08,32594.0
2023-05-25 14:30:00,201.04,201.08,200.69,200.89,22893.0,201.04,201.08,200.69,200.89,22893.0
2023-05-25 14:40:00,200.87,200.95,200.67,200.85,36866.0,200.87,200.95,200.67,200.85,36866.0
2023-05-25 14:50:00,200.89,201.2,200.85,201.12,17981.0,200.89,201.2,200.85,201.12,17981.0
2023-05-25 15:00:00,201.19,201.27,200.99,201.23,27175.0,201.19,201.27,200.99,201.23,27175.0
2023-05-25 15:10:00,201.26,201.48,201.06,201.23,32232.0,201.26,201.48,201.06,201.23,32232.0
2023-05-25 15:20:00,201.23,201.35,200.95,201.28,29394.0,201.23,201.35,200.95,201.28,29394.0
2023-05-25 15:30:00,201.28,201.65,201.18,201.28,72514.0,201.28,201.65,201.18,201.28,72514.0
2023-05-25 15:40:00,201.25,201.53,200.85,201.0,73937.0,201.25,201.53,200.85,201.0,73937.0
2023-05-25 15:50:00,200.97,201.15,200.66,200.94,207391.0,200.97,201.15,200.66,200.94,207391.0
2023-05-26 09:30:00,201.6,203.51,201.18,203.5,123651.0,201.6,203.51,201.18,203.5,123651.0
2023-05-26 09:40:00,203.5,204.8,203.49,203.7,201097.0,203.5,204.8,203.49,203.7,201097.0
2023-05-26 09:50:00,203.85,204.13,203.37,203.81,64908.0,203.85,204.13,203.37,203.81,64908.0
2023-05-26 10:00:00,203.75,204.65,203.65,204.52,94175.0,203.75,204.65,203.65,204.52,94175.0
2023-05-26 10:10:00,204.55,204.55,203.69,203.74,48212.0,204.55,204.55,203.69,203.74,48212.0
2023-05-26 10:20:00,203.81,203.99,203.29,203.91,61358.0,203.81,203.99,203.29,203.91,61358.0
2023-05-26 10:30:00,203.99,204.08,203.44,203.97,52889.0,203.99,204.08,203.44,203.97,52889.0
2023-05-26 10:40:00,203.91,204.2,203.81,204.18,52855.0,203.91,204.2,203.81,204.18,52855.0
2023-05-26 10:50:00,204.15,204.25,203.78,203.94,53401.0,204.15,204.25,203.78,203.94,53401.0
2023-05-26 11:00:00,203.94,204.42,203.92,204.14,75324.0,203.94,204.42,203.92,204.14,75324.0
2023-05-26 11:10:00,204.13,204.13,203.2,203.27,50433.0,204.13,204.13,203.2,203.27,50433.0
2023-05-26 11:20:00,203.29,203.49,202.74,202.97,44309.0,203.29,203.49,202.74,202.97,44309.0
2023-05-26 11:30:00,203.03,203.18,202.82,202.89,19967.0,203.03,203.18,202.82,202.89,19967.0
2023-05-26 11:40:00,202.91,203.29,202.84,203.12,31671.0,202.91,203.29,202.84,203.12,31671.0
2023-05-26 11:50:00,203.15,203.19,202.37,202.48,35910.0,203.15,203.19,202.37,202.48,35910.0
2023-05-26 12:00:00,202.51,202.99,202.43,202.99,26061.0,202.51,202.99,202.43,202.99,26061.0
2023-05-26 12:10:00,203.02,203.2,202.77,202.84,21585.0,203.02,203.2,202.77,202.84,21585.0
2023-05-26 12:20:00,202.86,203.5,202.86,203.39,77588.0,202.86,203.5,202.86,203.39,77588.0
2023-05-26 12:30:00,203.38,203.65,203.26,203.51,121155.0,203.38,203.65,203.26,203.51,121155.0
2023-05-26 12:40:00,203.49,203.58,203.11,203.26,30431.0,203.49,203.58,203.11,203.26,30431.0
2023-05-26 12:50:00,203.31,203.41,203.15,203.29,16387.0,203.31,203.41,203.15,203.29,16387.0
2023-05-26 13:00:00,203.36,203.55,203.36,203.47,26565.0,203.36,203.55,203.36,203.47,26565.0
2023-05-26 13:10:00,203.42,203.55,203.18,203.24,26959.0,203.42,203.55,203.18,203.24,26959.0
2023-05-26 13:20:00,203.23,203.31,202.84,203.02,22603.0,203.23,203.31,202.84,203.02,22603.0
2023-05-26 13:30:00,203.05,203.15,202.84,203.02,14813.0,203.05,203.15,202.84,203.02,14813.0
2023-05-26 13:40:00,202.99,202.99,202.62,202.82,19655.0,202.99,202.99,202.62,202.82,19655.0
2023-05-26 13:50:00,202.8,203.2,202.78,203.12,19331.0,202.8,203.2,202.78,203.12,19331.0
2023-05-26 14:00:00,203.13,203.34,202.94,203.02,24982.0,203.13,203.34,202.94,203.02,24982.0
2023-05-26 14:10:00,203.09,203.31,203.02,203.29,23243.0,203.09,203.31,203.02,203.29,23243.0
2023-05-26 14:20:00,203.22,203.45,203.14,203.34,26453.0,203.22,203.45,203.14,203.34,26453.0
2023-05-26 14:30:00,203.35,203.45,203.21,203.36,20864.0,203.35,203.45,203.21,203.36,20864.0
2023-05-26 14:40:00,203.39,203.44,203.17,203.2,23907.0,203.39,203.44,203.17,203.2,23907.0
2023-05-26 14:50:00,203.18,203.48,203.16,203.32,29397.0,203.18,203.48,203.16,203.32,29397.0
2023-05-26 15:00:00,203.39,203.6,203.36,203.49,45309.0,203.39,203.6,203.36,203.49,45309.0
2023-05-26 15:10:00,203.52,203.72,203.32,203.5,42735.0,203.52,203.72,203.32,203.5,42735.0
2023-05-26 15:20:00,203.5,203.77,203.48,203.67,60459.0,203.5,203.77,203.48,203.67,60459.0
2023-05-26 15:30:00,203.67,203.79,203.46,203.56,64516.0,203.67,203.79,203.46,203.56,64516.0
2023-05-26 15:40:00,203.58,203.92,203.56,203.81,79432.0,203.58,203.92,203.56,203.81,79432.0
2023-05-26 15:50:00,203.77,203.87,203.52,203.62,178726.0,203.77,203.87,203.52,203.62,178726.0
2023-05-30 09:30:00,204.09,205.69,203.31,203.54,208638.0,204.09,205.69,203.31,203.54,208638.0
2023-05-30 09:40:00,203.52,205.18,203.41,205.05,105669.0,203.52,205.18,203.41,205.05,105669.0
2023-05-30 09:50:00,205.12,205.4,204.37,204.7,72296.0,205.12,205.4,204.37,204.7,72296.0
2023-05-30 10:00:00,204.62,204.64,203.61,204.29,78825.0,204.62,204.64,203.61,204.29,78825.0
2023-05-30 10:10:00,204.35,206.37,203.91,206.14,173588.0,204.35,206.37,203.91,206.14,173588.0
2023-05-30 10:20:00,206.2,207.8,205.15,205.35,235061.0,206.2,207.8,205.15,205.35,235061.0
2023-05-30 10:30:00,205.37,205.78,205.08,205.46,65699.0,205.37,205.78,205.08,205.46,65699.0
2023-05-30 10:40:00,205.46,205.9,205.1,205.24,52156.0,205.46,205.9,205.1,205.24,52156.0
2023-05-30 10:50:00,205.3,205.57,205.15,205.32,35886.0,205.3,205.57,205.15,205.32,35886.0
2023-05-30 11:00:00,205.35,206.18,205.35,206.18,65289.0,205.35,206.18,205.35,206.18,65289.0
2023-05-30 11:10:00,206.16,206.16,205.55,205.62,37781.0,206.16,206.16,205.55,205.62,37781.0
2023-05-30 11:20:00,205.62,205.93,205.35,205.93,30098.0,205.62,205.93,205.35,205.93,30098.0
2023-05-30 11:30:00,205.89,206.4,205.81,206.27,51434.0,205.89,206.4,205.81,206.27,51434.0
2023-05-30 11:40:00,206.28,206.47,205.93,206.01,41300.0,206.28,206.47,205.93,206.01,41300.0
2023-05-30 11:50:00,206.0,206.01,205.65,205.96,38120.0,206.0,206.01,205.65,205.96,38120.0
2023-05-30 12:00:00,205.96,206.0,205.11,205.16,38470.0,205.96,206.0,205.11,205.16,38470.0
2023-05-30 12:10:00,205.21,205.71,205.17,205.37,24343.0,205.21,205.71,205.17,205.37,24343.0
2023-05-30 12:20:00,205.48,205.48,204.97,205.05,26809.0,205.48,205.48,204.97,205.05,26809.0
2023-05-30 12:30:00,205.03,206.58,204.9,204.96,230179.0,205.03,206.58,204.9,204.96,230179.0
2023-05-30 12:40:00,205.04,205.05,204.34,204.48,43928.0,205.04,205.05,204.34,204.48,43928.0
2023-05-30 12:50:00,204.65,204.89,204.38,204.67,28855.0,204.65,204.89,204.38,204.67,28855.0
2023-05-30 13:00:00,204.66,204.68,204.09,204.19,42147.0,204.66,204.68,204.09,204.19,42147.0
2023-05-30 13:10:00,204.21,204.55,204.19,204.51,22249.0,204.21,204.55,204.19,204.51,22249.0
2023-05-30 13:20:00,204.51,204.72,204.11,204.19,20638.0,204.51,204.72,204.11,204.19,20638.0
2023-05-30 13:30:00,204.16,204.4,203.94,204.15,38872.0,204.16,204.4,203.94,204.15,38872.0
2023-05-30 13:40:00,204.18,204.49,204.15,204.39,50123.0,204.18,204.49,204.15,204.39,50123.0
2023-05-30 13:50:00,204.4,204.62,204.23,204.32,20343.0,204.4,204.62,204.23,204.32,20343.0
2023-05-30 14:00:00,204.34,204.4,204.01,204.03,31281.0,204.34,204.4,204.01,204.03,31281.0
2023-05-30 14:10:00,204.11,204.66,204.08,204.59,27235.0,204.11,204.66,204.08,204.59,27235.0
2023-05-30 14:20:00,204.62,205.18,204.53,204.98,44255.0,204.62,205.18,204.53,204.98,44255.0
2023-05-30 14:30:00,205.01,205.3,204.95,205.22,26242.0,205.01,205.3,204.95,205.22,26242.0
2023-05-30 14:40:00,205.25,205.37,204.9,204.9,32150.0,205.25,205.37,204.9,204.9,32150.0
2023-05-30 14:50:00,204.88,205.0,204.65,204.65,31724.0,204.88,205.0,204.65,204.65,31724.0
2023-05-30 15:00:00,204.66,204.77,204.43,204.77,42815.0,204.66,204.77,204.43,204.77,42815.0
2023-05-30 15:10:00,204.68,204.82,204.45,204.47,21349.0,204.68,204.82,204.45,204.47,21349.0
2023-05-30 15:20:00,204.49,204.6,204.36,204.42,30001.0,204.49,204.6,204.36,204.42,30001.0
2023-05-30 15:30:00,204.43,204.89,204.43,204.78,28414.0,204.43,204.89,204.43,204.78,28414.0
2023-05-30 15:40:00,204.75,204.86,204.64,204.65,47790.0,204.75,204.86,204.64,204.65,47790.0
2023-05-30 15:50:00,204.69,204.78,204.45,204.65,118834.0,204.69,204.78,204.45,204.65,118834.0
2023-05-31 09:30:00,203.5,204.16,202.68,203.25,128278.0,203.5,204.16,202.68,203.25,128278.0
2023-05-31 09:40:00,203.24,203.35,201.65,201.77,213455.0,203.24,203.35,201.65,201.77,213455.0
2023-05-31 09:50:00,201.78,202.09,200.91,201.95,178805.0,201.78,202.09,200.91,201.95,178805.0
2023-05-31 10:00:00,201.94,202.47,201.41,202.29,91743.0,201.94,202.47,201.41,202.29,91743.0
2023-05-31 10:10:00,202.34,202.74,202.1,202.53,61997.0,202.34,202.74,202.1,202.53,61997.0
2023-05-31 10:20:00,202.43,203.23,202.37,202.81,66902.0,202.43,203.23,202.37,202.81,66902.0
2023-05-31 10:30:00,202.8,202.81,202.11,202.59,42422.0,202.8,202.81,202.11,202.59,42422.0
2023-05-31 10:40:00,202.54,202.96,202.44,202.54,43406.0,202.54,202.96,202.44,202.54,43406.0
2023-05-31 10:50:00,202.59,203.1,202.43,202.9,51774.0,202.59,203.1,202.43,202.9,51774.0
2023-05-31 11:00:00,202.89,202.98,202.56,202.6,30813.0,202.89,202.98,202.56,202.6,30813.0
2023-05-31 11:10:00,202.56,202.6,202.25,202.38,45479.0,202.56,202.6,202.25,202.38,45479.0
2023-05-31 11:20:00,202.36,202.69,202.1,202.1,34352.0,202.36,202.69,202.1,202.1,34352.0
2023-05-31 11:30:00,202.13,202.52,202.1,202.27,33309.0,202.13,202.52,202.1,202.27,33309.0
2023-05-31 11:40:00,202.4,203.07,202.38,202.96,50232.0,202.4,203.07,202.38,202.96,50232.0
2023-05-31 11:50:00,202.91,203.3,202.59,203.15,46050.0,202.91,203.3,202.59,203.15,46050.0
2023-05-31 12:00:00,203.05,203.39,202.83,202.97,31618.0,203.05,203.39,202.83,202.97,31618.0
2023-05-31 12:10:00,203.01,203.33,202.83,202.97,26890.0,203.01,203.33,202.83,202.97,26890.0
2023-05-31 12:20:00,202.95,203.48,202.87,203.34,41161.0,202.95,203.48,202.87,203.34,41161.0
2023-05-31 12:30:00,203.43,203.43,203.05,203.15,35197.0,203.43,203.43,203.05,203.15,35197.0
2023-05-31 12:40:00,203.23,203.93,203.17,203.84,33615.0,203.23,203.93,203.17,203.84,33615.0
2023-05-31 12:50:00,203.8,203.8,203.35,203.63,28968.0,203.8,203.8,203.35,203.63,28968.0
2023-05-31 13:00:00,203.63,203.94,203.45,203.94,20628.0,203.63,203.94,203.45,203.94,20628.0
2023-05-31 13:10:00,203.91,204.3,203.84,204.1,39651.0,203.91,204.3,203.84,204.1,39651.0
2023-05-31 13:20:00,204.03,204.09,203.8,204.04,16154.0,204.03,204.09,203.8,204.04,16154.0
2023-05-31 13:30:00,204.04,204.39,203.9,204.39,30968.0,204.04,204.39,203.9,204.39,30968.0
2023-05-31 13:40:00,204.35,204.79,202.5,203.23,185661.0,204.35,204.79,202.5,203.23,185661.0
2023-05-31 13:50:00,203.32,204.37,203.1,203.81,105456.0,203.32,204.37,203.1,203.81,105456.0
2023-05-31 14:00:00,203.92,204.07,203.38,203.9,28067.0,203.92,204.07,203.38,203.9,28067.0
2023-05-31 14:10:00,203.92,204.16,203.82,203.98,22182.0,203.92,204.16,203.82,203.98,22182.0
2023-05-31 14:20:00,204.05,204.47,204.05,204.47,20536.0,204.05,204.47,204.05,204.47,20536.0
2023-05-31 14:30:00,204.48,204.5,204.14,204.35,24026.0,204.48,204.5,204.14,204.35,24026.0
2023-05-31 14:40:00,204.34,204.49,204.22,204.36,12196.0,204.34,204.49,204.22,204.36,12196.0
2023-05-31 14:50:00,204.39,204.42,203.89,204.18,29265.0,204.39,204.42,203.89,204.18,29265.0
2023-05-31 15:00:00,204.2,204.27,203.92,204.03,10655.0,204.2,204.27,203.92,204.03,10655.0
2023-05-31 15:10:00,204.04,204.18,203.92,203.99,13568.0,204.04,204.18,203.92,203.99,13568.0
2023-05-31 15:20:00,203.91,204.24,203.89,204.13,21955.0,203.91,204.24,203.89,204.13,21955.0
2023-05-31 15:30:00,204.1,204.36,204.01,204.32,45211.0,204.1,204.36,204.01,204.32,45211.0
2023-05-31 15:40:00,204.35,204.76,204.26,204.64,73416.0,204.35,204.76,204.26,204.64,73416.0
2023-05-31 15:50:00,204.66,206.19,204.51,205.6,571564.0,204.66,206.19,204.51,205.6,571564.0
2023-06-01 09:30:00,206.46,209.1,206.2,208.69,379677.0,206.46,209.1,206.2,208.69,379677.0
2023-06-01 09:40:00,208.6,209.02,206.6,206.84,205907.0,208.6,209.02,206.6,206.84,205907.0
2023-06-01 09:50:00,206.87,207.0,206.0,206.43,205590.0,206.87,207.0,206.0,206.43,205590.0
2023-06-01 10:00:00,206.47,207.46,206.2,207.27,84237.0,206.47,207.46,206.2,207.27,84237.0
2023-06-01 10:10:00,207.28,208.1,207.2,207.91,76692.0,207.28,208.1,207.2,207.91,76692.0
2023-06-01 10:20:00,207.91,208.12,207.52,208.06,39810.0,207.91,208.12,207.52,208.06,39810.0
2023-06-01 10:30:00,208.06,208.15,207.75,208.0,78852.0,208.06,208.15,207.75,208.0,78852.0
2023-06-01 10:40:00,208.0,209.12,207.97,209.03,175585.0,208.0,209.12,207.97,209.03,175585.0
2023-06-01 10:50:00,209.03,209.34,208.75,208.89,103822.0,209.03,209.34,208.75,208.89,103822.0
2023-06-01 11:00:00,209.0,209.6,208.67,209.38,94405.0,209.0,209.6,208.67,209.38,94405.0
2023-06-01 11:10:00,209.43,209.87,209.34,209.61,66939.0,209.43,209.87,209.34,209.61,66939.0
2023-06-01 11:20:00,209.59,210.22,209.53,209.73,199779.0,209.59,210.22,209.53,209.73,199779.0
2023-06-01 11:30:00,209.81,210.23,209.76,209.95,72478.0,209.81,210.23,209.76,209.95,72478.0
2023-06-01 11:40:00,210.0,210.09,209.5,209.62,77324.0,210.0,210.09,209.5,209.62,77324.0
2023-06-01 11:50:00,209.66,210.07,209.35,209.5,48245.0,209.66,210.07,209.35,209.5,48245.0
2023-06-01 12:00:00,209.48,209.8,209.35,209.72,37886.0,209.48,209.8,209.35,209.72,37886.0
2023-06-01 12:10:00,209.65,209.75,209.38,209.64,53365.0,209.65,209.75,209.38,209.64,53365.0
2023-06-01 12:20:00,209.65,210.07,209.6,209.87,48458.0,209.65,210.07,209.6,209.87,48458.0
2023-06-01 12:30:00,209.89,209.94,209.18,209.28,35795.0,209.89,209.94,209.18,209.28,35795.0
2023-06-01 12:40:00,209.2,209.32,209.02,209.2,36043.0,209.2,209.32,209.02,209.2,36043.0
2023-06-01 12:50:00,209.17,209.64,209.17,209.64,32522.0,209.17,209.64,209.17,209.64,32522.0
2023-06-01 13:00:00,209.64,209.66,209.38,209.4,39044.0,209.64,209.66,209.38,209.4,39044.0
2023-06-01 13:10:00,209.4,209.62,209.31,209.52,38025.0,209.4,209.62,209.31,209.52,38025.0
2023-06-01 13:20:00,209.51,209.63,209.04,209.28,54067.0,209.51,209.63,209.04,209.28,54067.0
2023-06-01 13:30:00,209.29,209.29,208.88,209.21,43433.0,209.29,209.29,208.88,209.21,43433.0
2023-06-01 13:40:00,209.18,209.54,209.07,209.48,26766.0,209.18,209.54,209.07,209.48,26766.0
2023-06-01 13:50:00,209.49,209.7,209.4,209.7,27323.0,209.49,209.7,209.4,209.7,27323.0
2023-06-01 14:00:00,209.65,210.0,209.59,209.91,36112.0,209.65,210.0,209.59,209.91,36112.0
2023-06-01 14:10:00,209.94,209.97,209.68,209.74,80066.0,209.94,209.97,209.68,209.74,80066.0
2023-06-01 14:20:00,209.76,210.13,209.67,209.99,71564.0,209.76,210.13,209.67,209.99,71564.0
2023-06-01 14:30:00,209.99,209.99,209.37,209.49,27017.0,209.99,209.99,209.37,209.49,27017.0
2023-06-01 14:40:00,209.45,209.47,208.96,209.12,71744.0,209.45,209.47,208.96,209.12,71744.0
2023-06-01 14:50:00,209.11,209.33,209.0,209.22,31041.0,209.11,209.33,209.0,209.22,31041.0
2023-06-01 15:00:00,209.25,209.45,209.14,209.3,59937.0,209.25,209.45,209.14,209.3,59937.0
2023-06-01 15:10:00,209.26,209.33,209.0,209.02,92546.0,209.26,209.33,209.0,209.02,92546.0
2023-06-01 15:20:00,209.03,209.12,208.17,208.25,60158.0,209.03,209.12,208.17,208.25,60158.0
2023-06-01 15:30:00,208.23,208.36,207.88,207.99,109069.0,208.23,208.36,207.88,207.99,109069.0
2023-06-01 15:40:00,207.99,208.13,207.84,207.94,108811.0,207.99,208.13,207.84,207.94,108811.0
2023-06-01 15:50:00,207.93,207.98,207.47,207.98,221366.0,207.93,207.98,207.47,207.98,221366.0
2023-06-02 09:30:00,210.0,212.6,210.0,211.55,374162.0,210.0,212.6,210.0,211.55,374162.0
2023-06-02 09:40:00,211.65,212.0,210.73,211.69,168276.0,211.65,212.0,210.73,211.69,168276.0
2023-06-02 09:50:00,211.86,212.39,211.12,211.42,129078.0,211.86,212.39,211.12,211.42,129078.0
2023-06-02 10:00:00,211.42,211.95,210.91,211.57,104271.0,211.42,211.95,210.91,211.57,104271.0
2023-06-02 10:10:00,211.59,212.2,211.23,211.77,111227.0,211.59,212.2,211.23,211.77,111227.0
2023-06-02 10:20:00,211.78,212.51,211.78,212.31,158817.0,211.78,212.51,211.78,212.31,158817.0
2023-06-02 10:30:00,212.29,212.5,211.8,212.41,166547.0,212.29,212.5,211.8,212.41,166547.0
2023-06-02 10:40:00,212.45,212.5,211.91,212.02,79562.0,212.45,212.5,211.91,212.02,79562.0
2023-06-02 10:50:00,212.01,212.15,211.72,211.88,59218.0,212.01,212.15,211.72,211.88,59218.0
2023-06-02 11:00:00,211.93,212.48,211.9,212.0,100792.0,211.93,212.48,211.9,212.0,100792.0
2023-06-02 11:10:00,212.05,212.52,212.05,212.42,100400.0,212.05,212.52,212.05,212.42,100400.0
2023-06-02 11:20:00,212.44,212.51,212.25,212.26,94804.0,212.44,212.51,212.25,212.26,94804.0
2023-06-02 11:30:00,212.27,212.87,212.23,212.73,145907.0,212.27,212.87,212.23,212.73,145907.0
2023-06-02 11:40:00,212.7,212.98,212.39,212.53,100169.0,212.7,212.98,212.39,212.53,100169.0
2023-06-02 11:50:00,212.53,212.94,212.32,212.76,69025.0,212.53,212.94,212.32,212.76,69025.0
2023-06-02 12:00:00,212.77,212.93,212.4,212.88,67192.0,212.77,212.93,212.4,212.88,67192.0
2023-06-02 12:10:00,212.92,213.13,212.16,212.6,201634.0,212.92,213.13,212.16,212.6,201634.0
2023-06-02 12:20:00,212.62,213.7,212.62,213.69,136445.0,212.62,213.7,212.62,213.69,136445.0
2023-06-02 12:30:00,213.7,213.99,213.58,213.98,96647.0,213.7,213.99,213.58,213.98,96647.0
2023-06-02 12:40:00,213.97,214.22,213.51,213.56,166735.0,213.97,214.22,213.51,213.56,166735.0
2023-06-02 12:50:00,213.55,213.8,213.33,213.74,86098.0,213.55,213.8,213.33,213.74,86098.0
2023-06-02 13:00:00,213.72,214.04,213.6,213.84,64338.0,213.72,214.04,213.6,213.84,64338.0
2023-06-02 13:10:00,213.8,214.48,213.68,214.46,100514.0,213.8,214.48,213.68,214.46,100514.0
2023-06-02 13:20:00,214.46,214.65,214.33,214.37,126287.0,214.46,214.65,214.33,214.37,126287.0
2023-06-02 13:30:00,214.38,214.49,213.98,214.23,44601.0,214.38,214.49,213.98,214.23,44601.0
2023-06-02 13:40:00,214.26,214.32,213.79,213.9,54447.0,214.26,214.32,213.79,213.9,54447.0
2023-06-02 13:50:00,213.96,214.59,213.96,214.5,85725.0,213.96,214.59,213.96,214.5,85725.0
2023-06-02 14:00:00,214.49,214.65,214.33,214.47,69091.0,214.49,214.65,214.33,214.47,69091.0
2023-06-02 14:10:00,214.48,214.52,214.1,214.22,63551.0,214.48,214.52,214.1,214.22,63551.0
2023-06-02 14:20:00,214.2,214.76,214.2,214.45,61269.0,214.2,214.76,214.2,214.45,61269.0
2023-06-02 14:30:00,214.48,215.14,214.42,215.05,277217.0,214.48,215.14,214.42,215.05,277217.0
2023-06-02 14:40:00,215.01,215.05,214.43,214.59,88264.0,215.01,215.05,214.43,214.59,88264.0
2023-06-02 14:50:00,214.61,214.94,214.29,214.52,92946.0,214.61,214.94,214.29,214.52,92946.0
2023-06-02 15:00:00,214.52,215.24,214.52,215.0,131562.0,214.52,215.24,214.52,215.0,131562.0
2023-06-02 15:10:00,215.02,215.1,214.75,214.85,103280.0,215.02,215.1,214.75,214.85,103280.0
2023-06-02 15:20:00,214.82,215.03,214.06,214.19,170832.0,214.82,215.03,214.06,214.19,170832.0
2023-06-02 15:30:00,214.16,214.32,213.96,214.07,162432.0,214.16,214.32,213.96,214.07,162432.0
2023-06-02 15:40:00,214.07,214.26,213.39,213.43,167033.0,214.07,214.26,213.39,213.43,167033.0
2023-06-02 15:50:00,213.34,213.58,212.98,213.32,365890.0,213.34,213.58,212.98,213.32,365890.0
2023-06-05 09:30:00,213.28,213.28,210.2,210.64,366508.0,213.28,213.28,210.2,210.64,366508.0
2023-06-05 09:40:00,210.94,210.94,209.86,209.9,173644.0,210.94,210.94,209.86,209.9,173644.0
2023-06-05 09:50:00,209.89,210.4,209.08,209.13,79374.0,209.89,210.4,209.08,209.13,79374.0
2023-06-05 10:00:00,209.09,210.1,208.69,209.14,204584.0,209.09,210.1,208.69,209.14,204584.0
2023-06-05 10:10:00,209.09,209.41,208.7,209.1,129109.0,209.09,209.41,208.7,209.1,129109.0
2023-06-05 10:20:00,209.13,209.78,208.76,209.67,113448.0,209.13,209.78,208.76,209.67,113448.0
2023-06-05 10:30:00,209.65,210.22,209.48,209.88,123832.0,209.65,210.22,209.48,209.88,123832.0
2023-06-05 10:40:00,209.89,210.44,209.81,210.25,86554.0,209.89,210.44,209.81,210.25,86554.0
2023-06-05 10:50:00,210.22,210.22,209.65,209.99,45109.0,210.22,210.22,209.65,209.99,45109.0
2023-06-05 11:00:00,209.94,210.43,209.43,210.4,69540.0,209.94,210.43,209.43,210.4,69540.0
2023-06-05 11:10:00,210.42,210.42,209.69,209.91,46470.0,210.42,210.42,209.69,209.91,46470.0
2023-06-05 11:20:00,209.96,210.0,209.19,209.48,83905.0,209.96,210.0,209.19,209.48,83905.0
2023-06-05 11:30:00,209.49,209.79,209.05,209.11,75142.0,209.49,209.79,209.05,209.11,75142.0
2023-06-05 11:40:00,209.11,209.92,209.11,209.75,75994.0,209.11,209.92,209.11,209.75,75994.0
2023-06-05 11:50:00,209.78,209.88,209.28,209.33,40020.0,209.78,209.88,209.28,209.33,40020.0
2023-06-05 12:00:00,209.41,209.52,209.06,209.24,29452.0,209.41,209.52,209.06,209.24,29452.0
2023-06-05 12:10:00,209.24,209.65,209.18,209.53,35926.0,209.24,209.65,209.18,209.53,35926.0
2023-06-05 12:20:00,209.53,209.53,209.24,209.37,22190.0,209.53,209.53,209.24,209.37,22190.0
2023-06-05 12:30:00,209.37,209.41,209.03,209.24,37579.0,209.37,209.41,209.03,209.24,37579.0
2023-06-05 12:40:00,209.25,209.79,209.2,209.72,40137.0,209.25,209.79,209.2,209.72,40137.0
2023-06-05 12:50:00,209.73,209.83,209.31,209.36,31294.0,209.73,209.83,209.31,209.36,31294.0
2023-06-05 13:00:00,209.36,209.38,209.11,209.38,37713.0,209.36,209.38,209.11,209.38,37713.0
2023-06-05 13:10:00,209.49,209.6,209.31,209.4,32645.0,209.49,209.6,209.31,209.4,32645.0
2023-06-05 13:20:00,209.48,209.59,208.75,208.99,82666.0,209.48,209.59,208.75,208.99,82666.0
2023-06-05 13:30:00,209.0,209.0,208.1,208.1,114435.0,209.0,209.0,208.1,208.1,114435.0
2023-06-05 13:40:00,208.09,208.36,207.67,208.32,118410.0,208.09,208.36,207.67,208.32,118410.0
2023-06-05 13:50:00,208.38,208.54,208.21,208.48,85090.0,208.38,208.54,208.21,208.48,85090.0
2023-06-05 14:00:00,208.53,208.76,208.34,208.51,43092.0,208.53,208.76,208.34,208.51,43092.0
2023-06-05 14:10:00,208.54,208.68,208.19,208.58,48670.0,208.54,208.68,208.19,208.58,48670.0
2023-06-05 14:20:00,208.59,208.69,208.06,208.39,36403.0,208.59,208.69,208.06,208.39,36403.0
2023-06-05 14:30:00,208.4,208.43,207.5,208.08,108976.0,208.4,208.43,207.5,208.08,108976.0
2023-06-05 14:40:00,208.09,208.54,208.09,208.28,46405.0,208.09,208.54,208.09,208.28,46405.0
2023-06-05 14:50:00,208.34,209.02,208.06,208.95,68159.0,208.34,209.02,208.06,208.95,68159.0
2023-06-05 15:00:00,208.95,209.1,208.48,208.56,40442.0,208.95,209.1,208.48,208.56,40442.0
2023-06-05 15:10:00,208.52,209.07,208.52,208.81,38624.0,208.52,209.07,208.52,208.81,38624.0
2023-06-05 15:20:00,208.84,209.17,208.72,208.83,56884.0,208.84,209.17,208.72,208.83,56884.0
2023-06-05 15:30:00,208.82,209.4,208.72,209.37,62208.0,208.82,209.4,208.72,209.37,62208.0
2023-06-05 15:40:00,209.37,209.59,209.3,209.51,97333.0,209.37,209.59,209.3,209.51,97333.0
2023-06-05 15:50:00,209.55,209.62,208.78,208.78,367062.0,209.55,209.62,208.78,208.78,367062.0
2023-06-06 09:30:00,208.37,210.08,207.64,209.46,134176.0,208.37,210.08,207.64,209.46,134176.0
2023-06-06 09:40:00,209.47,209.85,209.17,209.69,35418.0,209.47,209.85,209.17,209.69,35418.0
2023-06-06 09:50:00,209.68,210.06,209.33,209.96,44457.0,209.68,210.06,209.33,209.96,44457.0
2023-06-06 10:00:00,210.0,211.05,209.81,211.05,189242.0,210.0,211.05,209.81,211.05,189242.0
2023-06-06 10:10:00,211.09,211.1,210.36,210.79,97178.0,211.09,211.1,210.36,210.79,97178.0
2023-06-06 10:20:00,210.85,211.24,210.77,210.95,83869.0,210.85,211.24,210.77,210.95,83869.0
2023-06-06 10:30:00,211.04,211.48,210.8,210.92,77633.0,211.04,211.48,210.8,210.92,77633.0
2023-06-06 10:40:00,210.91,211.68,210.82,211.63,67614.0,210.91,211.68,210.82,211.63,67614.0
2023-06-06 10:50:00,211.65,211.68,211.24,211.56,79633.0,211.65,211.68,211.24,211.56,79633.0
2023-06-06 11:00:00,211.6,211.65,211.06,211.24,48140.0,211.6,211.65,211.06,211.24,48140.0
2023-06-06 11:10:00,211.2,211.27,210.67,210.74,46182.0,211.2,211.27,210.67,210.74,46182.0
2023-06-06 11:20:00,210.71,210.71,210.0,210.57,60546.0,210.71,210.71,210.0,210.57,60546.0
2023-06-06 11:30:00,210.6,211.12,210.59,211.02,55876.0,210.6,211.12,210.59,211.02,55876.0
2023-06-06 11:40:00,211.09,211.42,210.91,211.29,48143.0,211.09,211.42,210.91,211.29,48143.0
2023-06-06 11:50:00,211.29,211.33,210.7,210.75,37937.0,211.29,211.33,210.7,210.75,37937.0
2023-06-06 12:00:00,210.8,210.9,210.22,210.63,37818.0,210.8,210.9,210.22,210.63,37818.0
2023-06-06 12:10:00,210.67,210.9,210.41,210.88,33258.0,210.67,210.9,210.41,210.88,33258.0
2023-06-06 12:20:00,210.88,211.2,210.85,210.91,46433.0,210.88,211.2,210.85,210.91,46433.0
2023-06-06 12:30:00,210.96,210.99,210.69,210.69,26746.0,210.96,210.99,210.69,210.69,26746.0
2023-06-06 12:40:00,210.69,210.83,210.45,210.5,28866.0,210.69,210.83,210.45,210.5,28866.0
2023-06-06 12:50:00,210.45,210.86,210.33,210.67,24991.0,210.45,210.86,210.33,210.67,24991.0
2023-06-06 13:00:00,210.63,211.24,210.63,211.17,31953.0,210.63,211.24,210.63,211.17,31953.0
2023-06-06 13:10:00,211.15,211.47,211.01,211.08,40172.0,211.15,211.47,211.01,211.08,40172.0
2023-06-06 13:20:00,211.08,211.12,210.6,210.9,31037.0,211.08,211.12,210.6,210.9,31037.0
2023-06-06 13:30:00,210.92,211.13,210.72,211.06,34167.0,210.92,211.13,210.72,211.06,34167.0
2023-06-06 13:40:00,211.1,211.32,210.99,211.1,33460.0,211.1,211.32,210.99,211.1,33460.0
2023-06-06 13:50:00,211.12,211.26,210.87,211.24,51999.0,211.12,211.26,210.87,211.24,51999.0
2023-06-06 14:00:00,211.24,211.24,200.61,204.28,2670161.0,211.24,211.24,200.61,204.28,2670161.0
2023-06-06 14:10:00,204.22,205.52,203.55,205.0,881154.0,204.22,205.52,203.55,205.0,881154.0
2023-06-06 14:20:00,205.01,206.39,204.25,206.17,567377.0,205.01,206.39,204.25,206.17,567377.0
2023-06-06 14:30:00,206.13,207.2,205.62,206.91,445792.0,206.13,207.2,205.62,206.91,445792.0
2023-06-06 14:40:00,206.91,207.72,206.7,207.17,375904.0,206.91,207.72,206.7,207.17,375904.0
2023-06-06 14:50:00,207.17,208.08,206.93,207.12,273751.0,207.17,208.08,206.93,207.12,273751.0
2023-06-06 15:00:00,207.2,207.57,206.48,206.52,228376.0,207.2,207.57,206.48,206.52,228376.0
2023-06-06 15:10:00,206.52,207.45,206.44,207.34,278912.0,206.52,207.45,206.44,207.34,278912.0
2023-06-06 15:20:00,207.38,207.68,207.11,207.55,140789.0,207.38,207.68,207.11,207.55,140789.0
2023-06-06 15:30:00,207.53,207.57,206.87,206.99,118210.0,207.53,207.57,206.87,206.99,118210.0
2023-06-06 15:40:00,207.03,207.35,206.8,207.33,175979.0,207.03,207.35,206.8,207.33,175979.0
2023-06-06 15:50:00,207.35,207.66,207.25,207.34,399606.0,207.35,207.66,207.25,207.34,399606.0
2023-06-07 09:30:00,207.99,208.59,207.61,208.53,314897.0,207.99,208.59,207.61,208.53,314897.0
2023-06-07 09:40:00,208.57,208.79,207.42,207.58,228057.0,208.57,208.79,207.42,207.58,228057.0
2023-06-07 09:50:00,207.63,208.54,207.2,208.54,154007.0,207.63,208.54,207.2,208.54,154007.0
2023-06-07 10:00:00,208.47,209.62,208.21,209.24,189774.0,208.47,209.62,208.21,209.24,189774.0
2023-06-07 10:10:00,209.19,209.95,209.19,209.52,129135.0,209.19,209.95,209.19,209.52,129135.0
2023-06-07 10:20:00,209.48,209.84,209.14,209.48,87909.0,209.48,209.84,209.14,209.48,87909.0
2023-06-07 10:30:00,209.57,209.91,208.87,209.28,115895.0,209.57,209.91,208.87,209.28,115895.0
2023-06-07 10:40:00,209.28,209.77,208.72,209.67,145521.0,209.28,209.77,208.72,209.67,145521.0
2023-06-07 10:50:00,209.67,210.98,209.6,210.8,178911.0,209.67,210.98,209.6,210.8,178911.0
2023-06-07 11:00:00,210.87,211.23,210.43,210.89,123402.0,210.87,211.23,210.43,210.89,123402.0
2023-06-07 11:10:00,210.88,211.0,210.55,210.74,76541.0,210.88,211.0,210.55,210.74,76541.0
2023-06-07 11:20:00,210.73,211.15,210.66,210.95,69506.0,210.73,211.15,210.66,210.95,69506.0
2023-06-07 11:30:00,210.93,211.19,210.67,210.87,62592.0,210.93,211.19,210.67,210.87,62592.0
2023-06-07 11:40:00,210.83,210.87,210.01,210.2,53274.0,210.83,210.87,210.01,210.2,53274.0
2023-06-07 11:50:00,210.2,210.22,209.75,209.88,56197.0,210.2,210.22,209.75,209.88,56197.0
2023-06-07 12:00:00,209.88,210.47,209.88,210.12,55779.0,209.88,210.47,209.88,210.12,55779.0
2023-06-07 12:10:00,210.06,210.57,209.93,210.47,87079.0,210.06,210.57,209.93,210.47,87079.0
2023-06-07 12:20:00,210.44,210.93,210.27,210.75,58107.0,210.44,210.93,210.27,210.75,58107.0
2023-06-07 12:30:00,210.75,211.47,210.62,211.34,93844.0,210.75,211.47,210.62,211.34,93844.0
2023-06-07 12:40:00,211.39,211.97,211.25,211.27,133023.0,211.39,211.97,211.25,211.27,133023.0
2023-06-07 12:50:00,211.25,211.28,210.86,211.19,58652.0,211.25,211.28,210.86,211.19,58652.0
2023-06-07 13:00:00,211.13,211.46,211.06,211.44,53235.0,211.13,211.46,211.06,211.44,53235.0
2023-06-07 13:10:00,211.45,211.6,210.46,210.46,71469.0,211.45,211.6,210.46,210.46,71469.0
2023-06-07 13:20:00,210.5,211.24,210.38,211.06,66179.0,210.5,211.24,210.38,211.06,66179.0
2023-06-07 13:30:00,211.06,211.12,210.62,210.83,106320.0,211.06,211.12,210.62,210.83,106320.0
2023-06-07 13:40:00,210.86,211.07,210.6,210.62,34356.0,210.86,211.07,210.6,210.62,34356.0
2023-06-07 13:50:00,210.54,210.7,210.4,210.51,34141.0,210.54,210.7,210.4,210.51,34141.0
2023-06-07 14:00:00,210.5,211.04,210.48,211.03,57931.0,210.5,211.04,210.48,211.03,57931.0
2023-06-07 14:10:00,211.04,211.43,210.9,211.41,58522.0,211.04,211.43,210.9,211.41,58522.0
2023-06-07 14:20:00,211.42,212.38,211.42,212.35,150844.0,211.42,212.38,211.42,212.35,150844.0
2023-06-07 14:30:00,212.33,212.33,211.62,211.84,71774.0,212.33,212.33,211.62,211.84,71774.0
2023-06-07 14:40:00,211.8,211.81,211.51,211.68,52874.0,211.8,211.81,211.51,211.68,52874.0
2023-06-07 14:50:00,211.69,211.94,211.63,211.68,35794.0,211.69,211.94,211.63,211.68,35794.0
2023-06-07 15:00:00,211.67,212.25,211.65,212.08,87763.0,211.67,212.25,211.65,212.08,87763.0
2023-06-07 15:10:00,212.09,212.09,211.53,211.64,63200.0,212.09,212.09,211.53,211.64,63200.0
2023-06-07 15:20:00,211.66,211.8,211.04,211.26,78388.0,211.66,211.8,211.04,211.26,78388.0
2023-06-07 15:30:00,211.24,211.56,210.9,210.9,91337.0,211.24,211.56,210.9,210.9,91337.0
2023-06-07 15:40:00,210.91,211.11,210.79,210.96,154495.0,210.91,211.11,210.79,210.96,154495.0
2023-06-07 15:50:00,210.97,212.26,210.97,212.02,492071.0,210.97,212.26,210.97,212.02,492071.0
2023-06-08 09:30:00,212.34,214.76,212.05,213.14,327263.0,212.34,214.76,212.05,213.14,327263.0
2023-06-08 09:40:00,213.03,214.39,212.75,213.84,147729.0,213.03,214.39,212.75,213.84,147729.0
2023-06-08 09:50:00,213.9,215.17,213.9,214.59,275970.0,213.9,215.17,213.9,214.59,275970.0
2023-06-08 10:00:00,214.68,216.34,214.53,216.27,315160.0,214.68,216.34,214.53,216.27,315160.0
2023-06-08 10:10:00,216.27,216.98,215.76,216.4,385267.0,216.27,216.98,215.76,216.4,385267.0
2023-06-08 10:20:00,216.36,217.63,216.19,217.35,314189.0,216.36,217.63,216.19,217.35,314189.0
2023-06-08 10:30:00,217.35,217.5,215.88,216.15,178696.0,217.35,217.5,215.88,216.15,178696.0
2023-06-08 10:40:00,216.2,216.38,215.5,215.99,209280.0,216.2,216.38,215.5,215.99,209280.0
2023-06-08 10:50:00,216.01,216.6,215.5,216.39,156919.0,216.01,216.6,215.5,216.39,156919.0
2023-06-08 11:00:00,216.32,216.88,215.74,215.85,98396.0,216.32,216.88,215.74,215.85,98396.0
2023-06-08 11:10:00,215.83,216.17,215.82,216.03,73520.0,215.83,216.17,215.82,216.03,73520.0
2023-06-08 11:20:00,216.03,216.67,215.99,216.61,54773.0,216.03,216.67,215.99,216.61,54773.0
2023-06-08 11:30:00,216.65,216.88,216.28,216.36,56046.0,216.65,216.88,216.28,216.36,56046.0
2023-06-08 11:40:00,216.39,216.85,216.38,216.58,73818.0,216.39,216.85,216.38,216.58,73818.0
2023-06-08 11:50:00,216.63,217.4,216.6,217.2,130714.0,216.63,217.4,216.6,217.2,130714.0
2023-06-08 12:00:00,217.17,217.7,217.01,217.2,137967.0,217.17,217.7,217.01,217.2,137967.0
2023-06-08 12:10:00,217.17,217.32,216.65,216.87,65640.0,217.17,217.32,216.65,216.87,65640.0
2023-06-08 12:20:00,216.96,218.18,216.93,218.15,244135.0,216.96,218.18,216.93,218.15,244135.0
2023-06-08 12:30:00,218.14,218.58,217.89,218.05,185276.0,218.14,218.58,217.89,218.05,185276.0
2023-06-08 12:40:00,218.06,218.17,217.85,218.01,78274.0,218.06,218.17,217.85,218.01,78274.0
2023-06-08 12:50:00,217.98,218.41,217.81,218.11,114928.0,217.98,218.41,217.81,218.11,114928.0
2023-06-08 13:00:00,218.14,218.26,217.98,218.2,81837.0,218.14,218.26,217.98,218.2,81837.0
2023-06-08 13:10:00,218.23,218.85,218.15,218.85,136610.0,218.23,218.85,218.15,218.85,136610.0
2023-06-08 13:20:00,218.83,219.4,218.77,219.18,269957.0,218.83,219.4,218.77,219.18,269957.0
2023-06-08 13:30:00,219.18,219.21,218.24,218.28,135929.0,219.18,219.21,218.24,218.28,135929.0
2023-06-08 13:40:00,218.24,219.14,218.13,219.13,138650.0,218.24,219.14,218.13,219.13,138650.0
2023-06-08 13:50:00,219.13,219.29,218.73,219.0,138764.0,219.13,219.29,218.73,219.0,138764.0
2023-06-08 14:00:00,219.03,219.56,219.0,219.41,195931.0,219.03,219.56,219.0,219.41,195931.0
2023-06-08 14:10:00,219.43,219.58,219.16,219.41,138014.0,219.43,219.58,219.16,219.41,138014.0
2023-06-08 14:20:00,219.36,219.4,218.87,219.12,95177.0,219.36,219.4,218.87,219.12,95177.0
2023-06-08 14:30:00,219.12,219.47,219.1,219.37,89651.0,219.12,219.47,219.1,219.37,89651.0
2023-06-08 14:40:00,219.34,220.0,219.19,219.75,243588.0,219.34,220.0,219.19,219.75,243588.0
2023-06-08 14:50:00,219.76,219.85,219.3,219.74,115633.0,219.76,219.85,219.3,219.74,115633.0
2023-06-08 15:00:00,219.72,219.82,219.25,219.32,80448.0,219.72,219.82,219.25,219.32,80448.0
2023-06-08 15:10:00,219.32,219.57,218.69,218.87,118131.0,219.32,219.57,218.69,218.87,118131.0
2023-06-08 15:20:00,218.85,219.14,218.66,218.78,143881.0,218.85,219.14,218.66,218.78,143881.0
2023-06-08 15:30:00,218.75,218.99,218.55,218.63,171509.0,218.75,218.99,218.55,218.63,171509.0
2023-06-08 15:40:00,218.64,218.78,218.36,218.45,232151.0,218.64,218.78,218.36,218.45,232151.0
2023-06-08 15:50:00,218.48,218.55,217.67,218.1,485013.0,218.48,218.55,217.67,218.1,485013.0
2023-06-09 09:30:00,217.99,219.16,217.6,218.42,317510.0,217.99,219.16,217.6,218.42,317510.0
2023-06-09 09:40:00,218.45,218.45,216.77,217.41,202126.0,218.45,218.45,216.77,217.41,202126.0
2023-06-09 09:50:00,217.4,217.71,216.97,217.29,118135.0,217.4,217.71,216.97,217.29,118135.0
2023-06-09 10:00:00,217.36,218.84,217.36,217.84,166125.0,217.36,218.84,217.36,217.84,166125.0
2023-06-09 10:10:00,217.86,218.01,217.39,217.51,111075.0,217.86,218.01,217.39,217.51,111075.0
2023-06-09 10:20:00,217.55,218.02,217.05,217.95,98688.0,217.55,218.02,217.05,217.95,98688.0
2023-06-09 10:30:00,217.95,218.05,217.19,217.58,95681.0,217.95,218.05,217.19,217.58,95681.0
2023-06-09 10:40:00,217.62,217.97,217.27,217.55,85980.0,217.62,217.97,217.27,217.55,85980.0
2023-06-09 10:50:00,217.54,217.77,217.12,217.73,77157.0,217.54,217.77,217.12,217.73,77157.0
2023-06-09 11:00:00,217.71,218.02,217.65,217.68,75414.0,217.71,218.02,217.65,217.68,75414.0
2023-06-09 11:10:00,217.7,217.76,216.86,217.13,85820.0,217.7,217.76,216.86,217.13,85820.0
2023-06-09 11:20:00,217.12,217.12,216.04,216.32,106998.0,217.12,217.12,216.04,216.32,106998.0
2023-06-09 11:30:00,216.28,216.5,215.69,216.32,145271.0,216.28,216.5,215.69,216.32,145271.0
2023-06-09 11:40:00,216.35,216.96,216.35,216.64,49466.0,216.35,216.96,216.35,216.64,49466.0
2023-06-09 11:50:00,216.65,216.79,216.34,216.59,52762.0,216.65,216.79,216.34,216.59,52762.0
2023-06-09 12:00:00,216.58,216.68,216.12,216.18,38671.0,216.58,216.68,216.12,216.18,38671.0
2023-06-09 12:10:00,216.16,216.7,216.16,216.34,41831.0,216.16,216.7,216.16,216.34,41831.0
2023-06-09 12:20:00,216.36,216.39,215.99,216.21,51185.0,216.36,216.39,215.99,216.21,51185.0
2023-06-09 12:30:00,216.19,216.78,216.12,216.55,40608.0,216.19,216.78,216.12,216.55,40608.0
2023-06-09 12:40:00,216.59,216.9,216.4,216.5,31362.0,216.59,216.9,216.4,216.5,31362.0
2023-06-09 12:50:00,216.54,216.75,216.43,216.75,26204.0,216.54,216.75,216.43,216.75,26204.0
2023-06-09 13:00:00,216.8,216.8,216.59,216.8,25994.0,216.8,216.8,216.59,216.8,25994.0
2023-06-09 13:10:00,216.8,216.9,216.71,216.75,32318.0,216.8,216.9,216.71,216.75,32318.0
2023-06-09 13:20:00,216.72,216.86,216.46,216.82,41539.0,216.72,216.86,216.46,216.82,41539.0
2023-06-09 13:30:00,216.86,217.2,216.82,217.2,34207.0,216.86,217.2,216.82,217.2,34207.0
2023-06-09 13:40:00,217.18,217.67,217.13,217.6,49273.0,217.18,217.67,217.13,217.6,49273.0
2023-06-09 13:50:00,217.66,218.12,217.51,218.12,78916.0,217.66,218.12,217.51,218.12,78916.0
2023-06-09 14:00:00,218.09,218.1,217.68,217.8,49172.0,218.09,218.1,217.68,217.8,49172.0
2023-06-09 14:10:00,217.83,218.2,217.79,218.02,41924.0,217.83,218.2,217.79,218.02,41924.0
2023-06-09 14:20:00,217.99,218.1,217.75,217.85,53742.0,217.99,218.1,217.75,217.85,53742.0
2023-06-09 14:30:00,217.89,217.99,217.23,217.23,68733.0,217.89,217.99,217.23,217.23,68733.0
2023-06-09 14:40:00,217.19,217.36,217.0,217.03,57731.0,217.19,217.36,217.0,217.03,57731.0
2023-06-09 14:50:00,217.03,217.3,216.9,217.3,49195.0,217.03,217.3,216.9,217.3,49195.0
2023-06-09 15:00:00,217.34,217.46,217.1,217.18,48194.0,217.34,217.46,217.1,217.18,48194.0
2023-06-09 15:10:00,217.16,217.79,217.14,217.78,40458.0,217.16,217.79,217.14,217.78,40458.0
2023-06-09 15:20:00,217.77,217.98,217.6,217.88,67561.0,217.77,217.98,217.6,217.88,67561.0
2023-06-09 15:30:00,217.89,218.1,217.63,217.8,57948.0,217.89,218.1,217.63,217.8,57948.0
2023-06-09 15:40:00,217.77,217.93,217.57,217.61,87593.0,217.77,217.93,217.57,217.61,87593.0
2023-06-09 15:50:00,217.6,217.77,217.19,217.32,298879.0,217.6,217.77,217.19,217.32,298879.0
2023-06-12 09:30:00,217.16,218.47,216.88,217.33,211641.0,217.16,218.47,216.88,217.33,211641.0
2023-06-12 09:40:00,217.41,217.95,217.0,217.28,143601.0,217.41,217.95,217.0,217.28,143601.0
2023-06-12 09:50:00,217.36,217.61,217.06,217.6,82801.0,217.36,217.61,217.06,217.6,82801.0
2023-06-12 10:00:00,217.65,217.65,217.1,217.48,94617.0,217.65,217.65,217.1,217.48,94617.0
2023-06-12 10:10:00,217.51,218.49,217.49,217.93,126536.0,217.51,218.49,217.49,217.93,126536.0
2023-06-12 10:20:00,217.93,218.0,217.22,217.56,84821.0,217.93,218.0,217.22,217.56,84821.0
2023-06-12 10:30:00,217.53,217.61,216.63,216.85,94448.0,217.53,217.61,216.63,216.85,94448.0
2023-06-12 10:40:00,216.85,217.47,216.79,217.41,40533.0,216.85,217.47,216.79,217.41,40533.0
2023-06-12 10:50:00,217.41,218.2,217.39,217.51,82050.0,217.41,218.2,217.39,217.51,82050.0
2023-06-12 11:00:00,217.55,217.82,217.34,217.41,40487.0,217.55,217.82,217.34,217.41,40487.0
2023-06-12 11:10:00,217.44,217.55,217.09,217.25,41395.0,217.44,217.55,217.09,217.25,41395.0
2023-06-12 11:20:00,217.25,217.76,217.08,217.72,59012.0,217.25,217.76,217.08,217.72,59012.0
2023-06-12 11:30:00,217.75,218.0,217.57,217.89,69148.0,217.75,218.0,217.57,217.89,69148.0
2023-06-12 11:40:00,217.98,218.08,217.77,217.93,63965.0,217.98,218.08,217.77,217.93,63965.0
2023-06-12 11:50:00,217.92,218.2,217.77,218.03,61983.0,217.92,218.2,217.77,218.03,61983.0
2023-06-12 12:00:00,218.07,218.18,217.92,218.04,54602.0,218.07,218.18,217.92,218.04,54602.0
2023-06-12 12:10:00,218.05,218.4,217.91,218.39,46640.0,218.05,218.4,217.91,218.39,46640.0
2023-06-12 12:20:00,218.36,218.5,218.11,218.46,48783.0,218.36,218.5,218.11,218.46,48783.0
2023-06-12 12:30:00,218.49,219.74,218.48,219.53,125704.0,218.49,219.74,218.48,219.53,125704.0
2023-06-12 12:40:00,219.5,219.88,219.47,219.75,87750.0,219.5,219.88,219.47,219.75,87750.0
2023-06-12 12:50:00,219.78,221.67,219.59,221.13,610986.0,219.78,221.67,219.59,221.13,610986.0
2023-06-12 13:00:00,221.12,223.27,221.1,222.19,515241.0,221.12,223.27,221.1,222.19,515241.0
2023-06-12 13:10:00,222.19,223.91,222.07,222.79,376136.0,222.19,223.91,222.07,222.79,376136.0
2023-06-12 13:20:00,222.7,223.41,222.37,222.78,227047.0,222.7,223.41,222.37,222.78,227047.0
2023-06-12 13:30:00,222.78,222.84,222.25,222.74,187393.0,222.78,222.84,222.25,222.74,187393.0
2023-06-12 13:40:00,222.84,222.9,222.4,222.51,109216.0,222.84,222.9,222.4,222.51,109216.0
2023-06-12 13:50:00,222.52,222.65,222.07,222.09,96231.0,222.52,222.65,222.07,222.09,96231.0
2023-06-12 14:00:00,222.09,222.42,221.96,222.22,88240.0,222.09,222.42,221.96,222.22,88240.0
2023-06-12 14:10:00,222.22,222.35,221.67,221.8,125609.0,222.22,222.35,221.67,221.8,125609.0
2023-06-12 14:20:00,221.79,221.82,221.41,221.43,98492.0,221.79,221.82,221.41,221.43,98492.0
2023-06-12 14:30:00,221.47,221.65,221.23,221.33,95711.0,221.47,221.65,221.23,221.33,95711.0
2023-06-12 14:40:00,221.33,221.65,221.06,221.55,75288.0,221.33,221.65,221.06,221.55,75288.0
2023-06-12 14:50:00,221.5,221.63,221.16,221.46,70269.0,221.5,221.63,221.16,221.46,70269.0
2023-06-12 15:00:00,221.48,222.21,221.35,222.06,154790.0,221.48,222.21,221.35,222.06,154790.0
2023-06-12 15:10:00,222.09,222.6,222.09,222.27,103682.0,222.09,222.6,222.09,222.27,103682.0
2023-06-12 15:20:00,222.25,222.44,222.1,222.22,74129.0,222.25,222.44,222.1,222.22,74129.0
2023-06-12 15:30:00,222.23,222.24,221.69,221.77,89880.0,222.23,222.24,221.69,221.77,89880.0
2023-06-12 15:40:00,221.78,222.04,221.42,221.84,190036.0,221.78,222.04,221.42,221.84,190036.0
2023-06-12 15:50:00,221.88,221.96,221.33,221.59,357421.0,221.88,221.96,221.33,221.59,357421.0
2023-06-13 09:30:00,222.35,222.98,221.02,222.91,293665.0,222.35,222.98,221.02,222.91,293665.0
2023-06-13 09:40:00,222.98,223.12,221.56,221.7,166222.0,222.98,223.12,221.56,221.7,166222.0
2023-06-13 09:50:00,221.66,221.86,219.6,219.83,283667.0,221.66,221.86,219.6,219.83,283667.0
2023-06-13 10:00:00,219.83,220.59,219.79,220.14,149401.0,219.83,220.59,219.79,220.14,149401.0
2023-06-13 10:10:00,220.05,220.85,219.72,220.34,125540.0,220.05,220.85,219.72,220.34,125540.0
2023-06-13 10:20:00,220.37,220.63,219.91,220.47,63457.0,220.37,220.63,219.91,220.47,63457.0
2023-06-13 10:30:00,220.43,220.45,219.83,219.99,51267.0,220.43,220.45,219.83,219.99,51267.0
2023-06-13 10:40:00,220.01,220.85,220.01,220.84,77304.0,220.01,220.85,220.01,220.84,77304.0
2023-06-13 10:50:00,220.82,220.88,220.21,220.34,77535.0,220.82,220.88,220.21,220.34,77535.0
2023-06-13 11:00:00,220.43,221.1,220.0,221.0,117019.0,220.43,221.1,220.0,221.0,117019.0
2023-06-13 11:10:00,221.0,221.97,220.84,221.55,202186.0,221.0,221.97,220.84,221.55,202186.0
2023-06-13 11:20:00,221.56,221.59,220.78,220.94,73365.0,221.56,221.59,220.78,220.94,73365.0
2023-06-13 11:30:00,220.9,220.97,220.42,220.46,89036.0,220.9,220.97,220.42,220.46,89036.0
2023-06-13 11:40:00,220.41,221.12,220.41,220.98,52762.0,220.41,221.12,220.41,220.98,52762.0
2023-06-13 11:50:00,221.02,222.06,220.97,221.72,122264.0,221.02,222.06,220.97,221.72,122264.0
2023-06-13 12:00:00,221.67,221.91,221.42,221.84,57602.0,221.67,221.91,221.42,221.84,57602.0
2023-06-13 12:10:00,221.92,222.22,221.9,222.04,71029.0,221.92,222.22,221.9,222.04,71029.0
2023-06-13 12:20:00,222.03,222.54,221.99,222.47,108279.0,222.03,222.54,221.99,222.47,108279.0
2023-06-13 12:30:00,222.47,222.75,222.25,222.66,71809.0,222.47,222.75,222.25,222.66,71809.0
2023-06-13 12:40:00,222.66,222.77,222.2,222.24,63219.0,222.66,222.77,222.2,222.24,63219.0
2023-06-13 12:50:00,222.25,222.34,222.07,222.19,41877.0,222.25,222.34,222.07,222.19,41877.0
2023-06-13 13:00:00,222.15,222.79,222.04,222.06,36021.0,222.15,222.79,222.04,222.06,36021.0
2023-06-13 13:10:00,222.06,222.35,221.91,222.19,49092.0,222.06,222.35,221.91,222.19,49092.0
2023-06-13 13:20:00,222.17,222.17,221.82,221.92,29059.0,222.17,222.17,221.82,221.92,29059.0
2023-06-13 13:30:00,221.93,221.93,221.37,221.61,65214.0,221.93,221.93,221.37,221.61,65214.0
2023-06-13 13:40:00,221.57,221.59,221.0,221.09,92417.0,221.57,221.59,221.0,221.09,92417.0
2023-06-13 13:50:00,221.1,221.12,220.72,221.05,50844.0,221.1,221.12,220.72,221.05,50844.0
2023-06-13 14:00:00,221.03,221.34,220.91,221.0,53648.0,221.03,221.34,220.91,221.0,53648.0
2023-06-13 14:10:00,220.96,220.96,220.2,220.56,100822.0,220.96,220.96,220.2,220.56,100822.0
2023-06-13 14:20:00,220.6,220.77,219.54,219.65,161015.0,220.6,220.77,219.54,219.65,161015.0
2023-06-13 14:30:00,219.64,219.93,219.35,219.89,116611.0,219.64,219.93,219.35,219.89,116611.0
2023-06-13 14:40:00,219.91,220.2,219.78,220.06,49754.0,219.91,220.2,219.78,220.06,49754.0
2023-06-13 14:50:00,220.09,220.48,220.05,220.29,49893.0,220.09,220.48,220.05,220.29,49893.0
2023-06-13 15:00:00,220.31,220.97,220.26,220.97,51897.0,220.31,220.97,220.26,220.97,51897.0
2023-06-13 15:10:00,220.92,220.93,220.25,220.38,37792.0,220.92,220.93,220.25,220.38,37792.0
2023-06-13 15:20:00,220.37,220.57,220.04,220.49,62151.0,220.37,220.57,220.04,220.49,62151.0
2023-06-13 15:30:00,220.53,220.69,220.12,220.21,46341.0,220.53,220.69,220.12,220.21,46341.0
2023-06-13 15:40:00,220.25,220.47,220.07,220.29,67537.0,220.25,220.47,220.07,220.29,67537.0
2023-06-13 15:50:00,220.35,220.53,220.05,220.38,228419.0,220.35,220.53,220.05,220.38,228419.0
2023-06-14 09:30:00,221.4,221.59,219.7,219.8,159942.0,221.4,221.59,219.7,219.8,159942.0
2023-06-14 09:40:00,219.84,220.34,219.43,219.68,89970.0,219.84,220.34,219.43,219.68,89970.0
2023-06-14 09:50:00,219.71,220.06,219.65,219.98,77992.0,219.71,220.06,219.65,219.98,77992.0
2023-06-14 10:00:00,219.98,220.13,219.75,219.8,57549.0,219.98,220.13,219.75,219.8,57549.0
2023-06-14 10:10:00,219.8,219.82,219.15,219.33,150650.0,219.8,219.82,219.15,219.33,150650.0
2023-06-14 10:20:00,219.3,219.3,218.29,218.64,170428.0,219.3,219.3,218.29,218.64,170428.0
2023-06-14 10:30:00,218.65,219.1,218.36,218.36,91802.0,218.65,219.1,218.36,218.36,91802.0
2023-06-14 10:40:00,218.37,218.9,218.16,218.52,99980.0,218.37,218.9,218.16,218.52,99980.0
2023-06-14 10:50:00,218.5,218.89,218.3,218.84,61145.0,218.5,218.89,218.3,218.84,61145.0
2023-06-14 11:00:00,218.79,218.98,218.19,218.2,65752.0,218.79,218.98,218.19,218.2,65752.0
2023-06-14 11:10:00,218.21,218.46,218.01,218.35,60520.0,218.21,218.46,218.01,218.35,60520.0
2023-06-14 11:20:00,218.35,218.75,218.24,218.32,64394.0,218.35,218.75,218.24,218.32,64394.0
2023-06-14 11:30:00,218.32,219.17,218.11,219.13,56692.0,218.32,219.17,218.11,219.13,56692.0
2023-06-14 11:40:00,219.14,219.2,218.67,218.8,45043.0,219.14,219.2,218.67,218.8,45043.0
2023-06-14 11:50:00,218.76,218.79,218.29,218.35,45221.0,218.76,218.79,218.29,218.35,45221.0
2023-06-14 12:00:00,218.33,218.35,217.94,218.22,100107.0,218.33,218.35,217.94,218.22,100107.0
2023-06-14 12:10:00,218.23,218.83,218.15,218.78,45557.0,218.23,218.83,218.15,218.78,45557.0
2023-06-14 12:20:00,218.77,218.86,218.61,218.75,39699.0,218.77,218.86,218.61,218.75,39699.0
2023-06-14 12:30:00,218.74,218.84,218.57,218.81,33343.0,218.74,218.84,218.57,218.81,33343.0
2023-06-14 12:40:00,218.83,218.89,218.54,218.83,39873.0,218.83,218.89,218.54,218.83,39873.0
2023-06-14 12:50:00,218.82,219.08,218.75,219.02,53754.0,218.82,219.08,218.75,219.02,53754.0
2023-06-14 13:00:00,219.01,219.06,218.71,218.75,61173.0,219.01,219.06,218.71,218.75,61173.0
2023-06-14 13:10:00,218.69,218.78,218.48,218.52,52984.0,218.69,218.78,218.48,218.52,52984.0
2023-06-14 13:20:00,218.51,218.51,217.93,217.93,70488.0,218.51,218.51,217.93,217.93,70488.0
2023-06-14 13:30:00,217.93,218.07,217.75,217.87,117085.0,217.93,218.07,217.75,217.87,117085.0
2023-06-14 13:40:00,217.88,218.09,217.56,218.03,69658.0,217.88,218.09,217.56,218.03,69658.0
2023-06-14 13:50:00,218.06,218.31,217.98,218.16,57718.0,218.06,218.31,217.98,218.16,57718.0
2023-06-14 14:00:00,218.03,218.03,216.06,216.78,307453.0,218.03,218.03,216.06,216.78,307453.0
2023-06-14 14:10:00,216.88,217.32,216.5,216.98,183095.0,216.88,217.32,216.5,216.98,183095.0
2023-06-14 14:20:00,216.89,217.14,216.03,216.62,146892.0,216.89,217.14,216.03,216.62,146892.0
2023-06-14 14:30:00,216.56,216.77,216.14,216.48,69974.0,216.56,216.77,216.14,216.48,69974.0
2023-06-14 14:40:00,216.53,217.46,216.47,217.15,112408.0,216.53,217.46,216.47,217.15,112408.0
2023-06-14 14:50:00,217.14,217.5,216.57,217.14,91337.0,217.14,217.5,216.57,217.14,91337.0
2023-06-14 15:00:00,217.16,217.89,217.02,217.89,100377.0,217.16,217.89,217.02,217.89,100377.0
2023-06-14 15:10:00,217.88,217.95,216.75,216.99,71967.0,217.88,217.95,216.75,216.99,71967.0
2023-06-14 15:20:00,216.92,217.58,216.91,217.02,71365.0,216.92,217.58,216.91,217.02,71365.0
2023-06-14 15:30:00,216.98,217.22,216.72,217.2,84102.0,216.98,217.22,216.72,217.2,84102.0
2023-06-14 15:40:00,217.22,217.25,216.49,216.58,117642.0,217.22,217.25,216.49,216.58,117642.0
2023-06-14 15:50:00,216.52,216.9,216.13,216.89,300535.0,216.52,216.9,216.13,216.89,300535.0
2023-06-15 09:30:00,217.17,217.39,215.31,217.0,167539.0,217.17,217.39,215.31,217.0,167539.0
2023-06-15 09:40:00,217.02,217.05,216.06,216.84,102500.0,217.02,217.05,216.06,216.84,102500.0
2023-06-15 09:50:00,216.84,217.57,216.15,216.38,135079.0,216.84,217.57,216.15,216.38,135079.0
2023-06-15 10:00:00,216.46,218.66,216.45,218.34,187585.0,216.46,218.66,216.45,218.34,187585.0
2023-06-15 10:10:00,218.35,219.15,218.08,218.82,144712.0,218.35,219.15,218.08,218.82,144712.0
2023-06-15 10:20:00,218.83,219.4,218.55,219.31,94130.0,218.83,219.4,218.55,219.31,94130.0
2023-06-15 10:30:00,219.35,219.39,218.39,218.59,67767.0,219.35,219.39,218.39,218.59,67767.0
2023-06-15 10:40:00,218.46,219.63,218.42,219.39,86882.0,218.46,219.63,218.42,219.39,86882.0
2023-06-15 10:50:00,219.4,219.4,218.92,219.33,55437.0,219.4,219.4,218.92,219.33,55437.0
2023-06-15 11:00:00,219.34,219.95,219.34,219.91,89718.0,219.34,219.95,219.34,219.91,89718.0
2023-06-15 11:10:00,219.9,220.25,219.52,219.96,124955.0,219.9,220.25,219.52,219.96,124955.0
2023-06-15 11:20:00,219.97,220.47,219.86,220.47,103539.0,219.97,220.47,219.86,220.47,103539.0
2023-06-15 11:30:00,220.49,220.61,219.71,219.94,103457.0,220.49,220.61,219.71,219.94,103457.0
2023-06-15 11:40:00,219.99,220.09,219.24,219.3,78787.0,219.99,220.09,219.24,219.3,78787.0
2023-06-15 11:50:00,219.27,219.27,218.75,219.06,71048.0,219.27,219.27,218.75,219.06,71048.0
2023-06-15 12:00:00,218.93,219.06,218.35,218.52,60304.0,218.93,219.06,218.35,218.52,60304.0
2023-06-15 12:10:00,218.53,218.82,218.37,218.78,37328.0,218.53,218.82,218.37,218.78,37328.0
2023-06-15 12:20:00,218.78,219.25,218.67,219.24,50938.0,218.78,219.25,218.67,219.24,50938.0
2023-06-15 12:30:00,219.26,219.47,219.16,219.22,54781.0,219.26,219.47,219.16,219.22,54781.0
2023-06-15 12:40:00,219.24,219.53,219.15,219.37,37447.0,219.24,219.53,219.15,219.37,37447.0
2023-06-15 12:50:00,219.36,219.42,219.16,219.2,40599.0,219.36,219.42,219.16,219.2,40599.0
2023-06-15 13:00:00,219.25,219.25,218.32,218.48,68392.0,219.25,219.25,218.32,218.48,68392.0
2023-06-15 13:10:00,218.52,219.02,218.38,218.54,50897.0,218.52,219.02,218.38,218.54,50897.0
2023-06-15 13:20:00,218.51,218.88,218.44,218.84,39407.0,218.51,218.88,218.44,218.84,39407.0
2023-06-15 13:30:00,218.86,219.19,218.77,219.19,39234.0,218.86,219.19,218.77,219.19,39234.0
2023-06-15 13:40:00,219.13,219.59,219.13,219.48,66164.0,219.13,219.59,219.13,219.48,66164.0
2023-06-15 13:50:00,219.55,219.55,219.14,219.15,35321.0,219.55,219.55,219.14,219.15,35321.0
2023-06-15 14:00:00,219.15,219.25,218.57,218.63,54048.0,219.15,219.25,218.57,218.63,54048.0
2023-06-15 14:10:00,218.63,218.85,218.48,218.84,34616.0,218.63,218.85,218.48,218.84,34616.0
2023-06-15 14:20:00,218.84,219.28,218.82,219.19,28281.0,218.84,219.28,218.82,219.19,28281.0
2023-06-15 14:30:00,219.19,219.62,219.18,219.6,74940.0,219.19,219.62,219.18,219.6,74940.0
2023-06-15 14:40:00,219.59,219.7,219.23,219.32,38823.0,219.59,219.7,219.23,219.32,38823.0
2023-06-15 14:50:00,219.32,219.73,219.17,219.71,54277.0,219.32,219.73,219.17,219.71,54277.0
2023-06-15 15:00:00,219.69,219.73,219.0,219.08,53517.0,219.69,219.73,219.0,219.08,53517.0
2023-06-15 15:10:00,219.04,219.44,219.04,219.32,34708.0,219.04,219.44,219.04,219.32,34708.0
2023-06-15 15:20:00,219.31,219.48,218.92,219.02,49930.0,219.31,219.48,218.92,219.02,49930.0
2023-06-15 15:30:00,218.99,219.12,218.79,218.82,49342.0,218.99,219.12,218.79,218.82,49342.0
2023-06-15 15:40:00,218.83,219.43,218.77,219.39,74272.0,218.83,219.43,218.77,219.39,74272.0
2023-06-15 15:50:00,219.4,219.72,219.21,219.6,231454.0,219.4,219.72,219.21,219.6,231454.0
2023-06-16 09:30:00,220.72,223.87,220.11,221.95,1235251.0,220.72,223.87,220.11,221.95,1235251.0
2023-06-16 09:40:00,222.04,222.46,220.75,220.96,194893.0,222.04,222.46,220.75,220.96,194893.0
2023-06-16 09:50:00,220.95,221.24,220.47,221.11,69144.0,220.95,221.24,220.47,221.11,69144.0
2023-06-16 10:00:00,221.14,222.8,221.12,222.57,166845.0,221.14,222.8,221.12,222.57,166845.0
2023-06-16 10:10:00,222.69,223.1,221.89,222.76,170863.0,222.69,223.1,221.89,222.76,170863.0
2023-06-16 10:20:00,222.67,222.97,222.47,222.56,67620.0,222.67,222.97,222.47,222.56,67620.0
2023-06-16 10:30:00,222.6,222.74,221.87,222.12,66458.0,222.6,222.74,221.87,222.12,66458.0
2023-06-16 10:40:00,222.14,222.14,220.97,220.98,59508.0,222.14,222.14,220.97,220.98,59508.0
2023-06-16 10:50:00,220.95,221.52,220.92,221.12,34917.0,220.95,221.52,220.92,221.12,34917.0
2023-06-16 11:00:00,221.04,221.09,220.28,220.57,120955.0,221.04,221.09,220.28,220.57,120955.0
2023-06-16 11:10:00,220.53,220.67,219.92,220.14,119052.0,220.53,220.67,219.92,220.14,119052.0
2023-06-16 11:20:00,220.02,220.22,219.64,220.07,66011.0,220.02,220.22,219.64,220.07,66011.0
2023-06-16 11:30:00,220.17,220.17,219.58,219.71,54868.0,220.17,220.17,219.58,219.71,54868.0
2023-06-16 11:40:00,219.74,220.11,219.31,219.39,45879.0,219.74,220.11,219.31,219.39,45879.0
2023-06-16 11:50:00,219.41,219.9,218.97,219.85,63856.0,219.41,219.9,218.97,219.85,63856.0
2023-06-16 12:00:00,219.88,220.19,219.69,220.16,65692.0,219.88,220.19,219.69,220.16,65692.0
2023-06-16 12:10:00,220.2,220.25,219.78,220.09,56530.0,220.2,220.25,219.78,220.09,56530.0
2023-06-16 12:20:00,220.11,220.33,220.0,220.18,39885.0,220.11,220.33,220.0,220.18,39885.0
2023-06-16 12:30:00,220.18,220.55,219.99,220.47,53336.0,220.18,220.55,219.99,220.47,53336.0
2023-06-16 12:40:00,220.51,221.14,220.5,221.08,76253.0,220.51,221.14,220.5,221.08,76253.0
2023-06-16 12:50:00,221.06,221.61,221.02,221.4,75269.0,221.06,221.61,221.02,221.4,75269.0
2023-06-16 13:00:00,221.38,221.73,221.28,221.69,52798.0,221.38,221.73,221.28,221.69,52798.0
2023-06-16 13:10:00,221.66,221.81,221.29,221.8,60790.0,221.66,221.81,221.29,221.8,60790.0
2023-06-16 13:20:00,221.81,221.92,221.33,221.34,54338.0,221.81,221.92,221.33,221.34,54338.0
2023-06-16 13:30:00,221.37,221.41,220.52,220.58,43519.0,221.37,221.41,220.52,220.58,43519.0
2023-06-16 13:40:00,220.58,220.64,220.35,220.48,28740.0,220.58,220.64,220.35,220.48,28740.0
2023-06-16 13:50:00,220.49,220.74,220.4,220.6,30512.0,220.49,220.74,220.4,220.6,30512.0
2023-06-16 14:00:00,220.6,220.85,220.54,220.65,25523.0,220.6,220.85,220.54,220.65,25523.0
2023-06-16 14:10:00,220.65,220.77,220.53,220.67,29688.0,220.65,220.77,220.53,220.67,29688.0
2023-06-16 14:20:00,220.63,220.74,220.48,220.74,55850.0,220.63,220.74,220.48,220.74,55850.0
2023-06-16 14:30:00,220.71,220.71,220.21,220.38,25624.0,220.71,220.71,220.21,220.38,25624.0
2023-06-16 14:40:00,220.41,220.41,220.1,220.12,26053.0,220.41,220.41,220.1,220.12,26053.0
2023-06-16 14:50:00,220.14,220.3,220.03,220.1,51463.0,220.14,220.3,220.03,220.1,51463.0
2023-06-16 15:00:00,220.1,220.28,220.0,220.15,55227.0,220.1,220.28,220.0,220.15,55227.0
2023-06-16 15:10:00,220.16,220.22,219.78,220.0,53115.0,220.16,220.22,219.78,220.0,53115.0
2023-06-16 15:20:00,220.0,220.29,220.0,220.06,42519.0,220.0,220.29,220.0,220.06,42519.0
2023-06-16 15:30:00,220.05,220.53,220.04,220.41,82609.0,220.05,220.53,220.04,220.41,82609.0
2023-06-16 15:40:00,220.36,220.38,219.96,220.12,131891.0,220.36,220.38,219.96,220.12,131891.0
2023-06-16 15:50:00,220.13,220.19,219.78,219.99,313576.0,220.13,220.19,219.78,219.99,313576.0
2023-06-20 09:30:00,218.89,219.29,216.59,216.79,554181.0,218.89,219.29,216.59,216.79,554181.0
2023-06-20 09:40:00,216.71,217.16,215.38,216.27,291388.0,216.71,217.16,215.38,216.27,291388.0
2023-06-20 09:50:00,216.28,216.63,214.85,215.18,398539.0,216.28,216.63,214.85,215.18,398539.0
2023-06-20 10:00:00,215.15,215.42,214.25,214.59,304152.0,215.15,215.42,214.25,214.59,304152.0
2023-06-20 10:10:00,214.57,214.57,213.58,213.9,253868.0,214.57,214.57,213.58,213.9,253868.0
2023-06-20 10:20:00,213.88,213.95,213.05,213.17,182009.0,213.88,213.95,213.05,213.17,182009.0
2023-06-20 10:30:00,213.11,213.63,212.6,213.09,228230.0,213.11,213.63,212.6,213.09,228230.0
2023-06-20 10:40:00,213.02,213.85,213.02,213.41,133234.0,213.02,213.85,213.02,213.41,133234.0
2023-06-20 10:50:00,213.4,213.47,212.98,213.21,92802.0,213.4,213.47,212.98,213.21,92802.0
2023-06-20 11:00:00,213.23,213.61,212.96,213.35,114944.0,213.23,213.61,212.96,213.35,114944.0
2023-06-20 11:10:00,213.33,213.74,213.14,213.67,94064.0,213.33,213.74,213.14,213.67,94064.0
2023-06-20 11:20:00,213.69,213.88,213.52,213.68,60727.0,213.69,213.88,213.52,213.68,60727.0
2023-06-20 11:30:00,213.69,213.82,212.84,212.94,90617.0,213.69,213.82,212.84,212.94,90617.0
2023-06-20 11:40:00,212.95,213.16,212.41,212.46,139100.0,212.95,213.16,212.41,212.46,139100.0
2023-06-20 11:50:00,212.45,213.07,212.25,212.81,116421.0,212.45,213.07,212.25,212.81,116421.0
2023-06-20 12:00:00,212.8,212.8,212.35,212.44,107737.0,212.8,212.8,212.35,212.44,107737.0
2023-06-20 12:10:00,212.42,213.06,212.21,212.38,116037.0,212.42,213.06,212.21,212.38,116037.0
2023-06-20 12:20:00,212.39,213.15,212.38,212.96,124025.0,212.39,213.15,212.38,212.96,124025.0
2023-06-20 12:30:00,213.01,213.44,212.87,213.08,121552.0,213.01,213.44,212.87,213.08,121552.0
2023-06-20 12:40:00,213.11,213.34,212.69,212.7,73787.0,213.11,213.34,212.69,212.7,73787.0
2023-06-20 12:50:00,212.68,212.77,212.24,212.74,138050.0,212.68,212.77,212.24,212.74,138050.0
2023-06-20 13:00:00,212.75,212.87,212.0,212.08,149797.0,212.75,212.87,212.0,212.08,149797.0
2023-06-20 13:10:00,212.07,212.66,211.94,212.61,83549.0,212.07,212.66,211.94,212.61,83549.0
2023-06-20 13:20:00,212.65,212.65,212.35,212.44,42304.0,212.65,212.65,212.35,212.44,42304.0
2023-06-20 13:30:00,212.49,212.54,212.18,212.29,67229.0,212.49,212.54,212.18,212.29,67229.0
2023-06-20 13:40:00,212.33,212.44,212.06,212.26,68110.0,212.33,212.44,212.06,212.26,68110.0
2023-06-20 13:50:00,212.31,212.38,211.9,211.9,83150.0,212.31,212.38,211.9,211.9,83150.0
2023-06-20 14:00:00,211.93,212.43,211.88,212.33,73005.0,211.93,212.43,211.88,212.33,73005.0
2023-06-20 14:10:00,212.36,212.87,212.35,212.7,107995.0,212.36,212.87,212.35,212.7,107995.0
2023-06-20 14:20:00,212.74,213.24,212.61,213.0,85340.0,212.74,213.24,212.61,213.0,85340.0
2023-06-20 14:30:00,213.03,213.06,212.67,212.75,65461.0,213.03,213.06,212.67,212.75,65461.0
2023-06-20 14:40:00,212.78,212.85,212.54,212.84,62267.0,212.78,212.85,212.54,212.84,62267.0
2023-06-20 14:50:00,212.84,213.1,212.75,213.05,103929.0,212.84,213.1,212.75,213.05,103929.0
2023-06-20 15:00:00,213.05,213.14,212.55,212.74,70039.0,213.05,213.14,212.55,212.74,70039.0
2023-06-20 15:10:00,212.7,212.97,212.52,212.62,56107.0,212.7,212.97,212.52,212.62,56107.0
2023-06-20 15:20:00,212.62,212.89,212.57,212.88,55738.0,212.62,212.89,212.57,212.88,55738.0
2023-06-20 15:30:00,212.9,212.95,212.56,212.76,81956.0,212.9,212.95,212.56,212.76,81956.0
2023-06-20 15:40:00,212.73,213.02,212.57,213.0,147717.0,212.73,213.02,212.57,213.0,147717.0
2023-06-20 15:50:00,213.0,213.02,212.36,212.37,415406.0,213.0,213.02,212.36,212.37,415406.0
2023-06-21 09:30:00,211.83,212.5,210.64,212.36,262157.0,211.83,212.5,210.64,212.36,262157.0
2023-06-21 09:40:00,212.35,212.49,210.85,210.93,142106.0,212.35,212.49,210.85,210.93,142106.0
2023-06-21 09:50:00,210.92,211.07,209.75,210.24,247096.0,210.92,211.07,209.75,210.24,247096.0
2023-06-21 10:00:00,210.3,210.83,209.98,210.13,95487.0,210.3,210.83,209.98,210.13,95487.0
2023-06-21 10:10:00,210.2,210.6,210.07,210.17,131698.0,210.2,210.6,210.07,210.17,131698.0
2023-06-21 10:20:00,210.21,210.36,210.0,210.14,70189.0,210.21,210.36,210.0,210.14,70189.0
2023-06-21 10:30:00,210.17,210.86,210.17,210.83,87404.0,210.17,210.86,210.17,210.83,87404.0
2023-06-21 10:40:00,210.8,210.81,209.88,209.98,98518.0,210.8,210.81,209.88,209.98,98518.0
2023-06-21 10:50:00,209.95,210.29,209.76,210.21,69802.0,209.95,210.29,209.76,210.21,69802.0
2023-06-21 11:00:00,210.29,210.47,209.4,209.4,128241.0,210.29,210.47,209.4,209.4,128241.0
2023-06-21 11:10:00,209.39,209.85,209.38,209.67,58771.0,209.39,209.85,209.38,209.67,58771.0
2023-06-21 11:20:00,209.68,210.65,209.68,210.55,101552.0,209.68,210.65,209.68,210.55,101552.0
2023-06-21 11:30:00,210.54,211.49,210.46,211.45,76849.0,210.54,211.49,210.46,211.45,76849.0
2023-06-21 11:40:00,211.42,212.09,211.37,211.44,123739.0,211.42,212.09,211.37,211.44,123739.0
2023-06-21 11:50:00,211.5,212.01,211.47,211.8,43372.0,211.5,212.01,211.47,211.8,43372.0
2023-06-21 12:00:00,211.79,211.95,211.5,211.78,31064.0,211.79,211.95,211.5,211.78,31064.0
2023-06-21 12:10:00,211.83,211.87,211.31,211.39,27376.0,211.83,211.87,211.31,211.39,27376.0
2023-06-21 12:20:00,211.36,211.44,211.0,211.2,34159.0,211.36,211.44,211.0,211.2,34159.0
2023-06-21 12:30:00,211.15,211.5,211.15,211.44,23886.0,211.15,211.5,211.15,211.44,23886.0
2023-06-21 12:40:00,211.46,211.56,211.2,211.21,32478.0,211.46,211.56,211.2,211.21,32478.0
2023-06-21 12:50:00,211.25,211.33,210.91,211.07,48905.0,211.25,211.33,210.91,211.07,48905.0
2023-06-21 13:00:00,211.04,211.66,210.75,211.6,43707.0,211.04,211.66,210.75,211.6,43707.0
2023-06-21 13:10:00,211.6,211.77,211.44,211.55,20737.0,211.6,211.77,211.44,211.55,20737.0
2023-06-21 13:20:00,211.56,211.7,211.53,211.59,19279.0,211.56,211.7,211.53,211.59,19279.0
2023-06-21 13:30:00,211.59,211.76,211.51,211.74,17873.0,211.59,211.76,211.51,211.74,17873.0
2023-06-21 13:40:00,211.71,211.72,211.5,211.61,22485.0,211.71,211.72,211.5,211.61,22485.0
2023-06-21 13:50:00,211.62,211.81,211.61,211.76,18136.0,211.62,211.81,211.61,211.76,18136.0
2023-06-21 14:00:00,211.79,212.44,211.74,212.26,56961.0,211.79,212.44,211.74,212.26,56961.0
2023-06-21 14:10:00,212.26,212.84,212.15,212.84,86408.0,212.26,212.84,212.15,212.84,86408.0
2023-06-21 14:20:00,212.82,212.99,212.65,212.77,47144.0,212.82,212.99,212.65,212.77,47144.0
2023-06-21 14:30:00,212.83,212.9,212.62,212.85,31223.0,212.83,212.9,212.62,212.85,31223.0
2023-06-21 14:40:00,212.86,212.89,212.42,212.46,42241.0,212.86,212.89,212.42,212.46,42241.0
2023-06-21 14:50:00,212.43,212.75,212.43,212.45,23096.0,212.43,212.75,212.43,212.45,23096.0
2023-06-21 15:00:00,212.43,212.45,211.86,211.9,35516.0,212.43,212.45,211.86,211.9,35516.0
2023-06-21 15:10:00,211.92,212.2,211.89,212.05,25081.0,211.92,212.2,211.89,212.05,25081.0
2023-06-21 15:20:00,212.06,212.06,211.62,211.74,31945.0,212.06,212.06,211.62,211.74,31945.0
2023-06-21 15:30:00,211.73,212.09,211.67,211.94,107725.0,211.73,212.09,211.67,211.94,107725.0
2023-06-21 15:40:00,211.93,212.27,211.86,212.11,124360.0,211.93,212.27,211.86,212.11,124360.0
2023-06-21 15:50:00,212.15,212.33,211.72,212.09,268035.0,212.15,212.33,211.72,212.09,268035.0
2023-06-22 09:30:00,205.61,206.25,203.65,204.77,1038966.0,205.61,206.25,203.65,204.77,1038966.0
2023-06-22 09:40:00,204.77,206.67,204.66,206.4,428126.0,204.77,206.67,204.66,206.4,428126.0
2023-06-22 09:50:00,206.39,206.98,205.8,206.84,243853.0,206.39,206.98,205.8,206.84,243853.0
2023-06-22 10:00:00,206.83,208.5,206.78,208.2,269405.0,206.83,208.5,206.78,208.2,269405.0
2023-06-22 10:10:00,208.14,208.39,207.35,207.39,161008.0,208.14,208.39,207.35,207.39,161008.0
2023-06-22 10:20:00,207.39,207.49,206.6,207.35,152749.0,207.39,207.49,206.6,207.35,152749.0
2023-06-22 10:30:00,207.37,207.37,206.55,206.62,91338.0,207.37,207.37,206.55,206.62,91338.0
2023-06-22 10:40:00,206.62,206.69,205.55,205.87,162481.0,206.62,206.69,205.55,205.87,162481.0
2023-06-22 10:50:00,205.83,206.1,205.49,206.09,81468.0,205.83,206.1,205.49,206.09,81468.0
2023-06-22 11:00:00,206.09,206.39,205.9,206.16,82632.0,206.09,206.39,205.9,206.16,82632.0
2023-06-22 11:10:00,206.19,206.81,205.85,206.64,89090.0,206.19,206.81,205.85,206.64,89090.0
2023-06-22 11:20:00,206.64,206.84,206.43,206.82,49995.0,206.64,206.84,206.43,206.82,49995.0
2023-06-22 11:30:00,206.83,207.4,206.74,207.33,82094.0,206.83,207.4,206.74,207.33,82094.0
2023-06-22 11:40:00,207.34,207.4,206.66,206.79,79774.0,207.34,207.4,206.66,206.79,79774.0
2023-06-22 11:50:00,206.82,207.05,206.79,207.01,39117.0,206.82,207.05,206.79,207.01,39117.0
2023-06-22 12:00:00,206.99,206.99,206.61,206.71,46587.0,206.99,206.99,206.61,206.71,46587.0
2023-06-22 12:10:00,206.69,207.06,206.65,207.0,54731.0,206.69,207.06,206.65,207.0,54731.0
2023-06-22 12:20:00,206.99,207.62,206.94,207.31,58769.0,206.99,207.62,206.94,207.31,58769.0
2023-06-22 12:30:00,207.29,207.5,207.24,207.5,47933.0,207.29,207.5,207.24,207.5,47933.0
2023-06-22 12:40:00,207.48,207.48,207.05,207.12,59855.0,207.48,207.48,207.05,207.12,59855.0
2023-06-22 12:50:00,207.09,207.35,206.89,207.01,58825.0,207.09,207.35,206.89,207.01,58825.0
2023-06-22 13:00:00,206.89,206.89,206.47,206.72,59658.0,206.89,206.89,206.47,206.72,59658.0
2023-06-22 13:10:00,206.74,207.14,206.62,207.1,37139.0,206.74,207.14,206.62,207.1,37139.0
2023-06-22 13:20:00,207.1,207.14,206.92,207.06,24510.0,207.1,207.14,206.92,207.06,24510.0
2023-06-22 13:30:00,207.08,207.14,206.9,206.97,36686.0,207.08,207.14,206.9,206.97,36686.0
2023-06-22 13:40:00,206.98,207.19,206.97,207.04,29595.0,206.98,207.19,206.97,207.04,29595.0
2023-06-22 13:50:00,207.03,207.48,207.03,207.28,54832.0,207.03,207.48,207.03,207.28,54832.0
2023-06-22 14:00:00,207.24,207.32,206.97,206.97,30526.0,207.24,207.32,206.97,206.97,30526.0
2023-06-22 14:10:00,206.96,207.12,206.91,207.0,32564.0,206.96,207.12,206.91,207.0,32564.0
2023-06-22 14:20:00,207.0,207.1,206.86,207.1,38420.0,207.0,207.1,206.86,207.1,38420.0
2023-06-22 14:30:00,207.08,207.29,207.0,207.12,27115.0,207.08,207.29,207.0,207.12,27115.0
2023-06-22 14:40:00,207.12,207.14,206.73,206.82,54861.0,207.12,207.14,206.73,206.82,54861.0
2023-06-22 14:50:00,206.82,207.0,206.7,207.0,36257.0,206.82,207.0,206.7,207.0,36257.0
2023-06-22 15:00:00,206.99,207.05,206.7,206.71,53568.0,206.99,207.05,206.7,206.71,53568.0
2023-06-22 15:10:00,206.71,206.78,206.44,206.44,72867.0,206.71,206.78,206.44,206.44,72867.0
2023-06-22 15:20:00,206.44,206.47,206.1,206.15,66972.0,206.44,206.47,206.1,206.15,66972.0
2023-06-22 15:30:00,206.12,206.19,205.82,205.9,109085.0,206.12,206.19,205.82,205.9,109085.0
2023-06-22 15:40:00,205.91,206.08,205.73,205.87,132131.0,205.91,206.08,205.73,205.87,132131.0
2023-06-22 15:50:00,205.88,206.42,205.6,205.61,391146.0,205.88,206.42,205.6,205.61,391146.0
2023-06-23 09:30:00,204.02,204.19,202.55,203.71,321287.0,204.02,204.19,202.55,203.71,321287.0
2023-06-23 09:40:00,203.73,204.26,202.71,204.22,245423.0,203.73,204.26,202.71,204.22,245423.0
2023-06-23 09:50:00,204.2,204.94,203.34,203.48,134551.0,204.2,204.94,203.34,203.48,134551.0
2023-06-23 10:00:00,203.34,204.24,203.34,203.94,139571.0,203.34,204.24,203.34,203.94,139571.0
2023-06-23 10:10:00,203.94,204.16,203.53,204.05,62661.0,203.94,204.16,203.53,204.05,62661.0
2023-06-23 10:20:00,204.05,204.45,203.85,204.07,68749.0,204.05,204.45,203.85,204.07,68749.0
2023-06-23 10:30:00,204.14,204.51,204.06,204.32,58422.0,204.14,204.51,204.06,204.32,58422.0
2023-06-23 10:40:00,204.34,204.43,203.97,203.98,56670.0,204.34,204.43,203.97,203.98,56670.0
2023-06-23 10:50:00,203.96,204.11,203.37,203.52,54767.0,203.96,204.11,203.37,203.52,54767.0
2023-06-23 11:00:00,203.56,203.74,203.29,203.33,40376.0,203.56,203.74,203.29,203.33,40376.0
2023-06-23 11:10:00,203.34,203.37,203.11,203.27,59596.0,203.34,203.37,203.11,203.27,59596.0
2023-06-23 11:20:00,203.24,203.43,203.24,203.33,39256.0,203.24,203.43,203.24,203.33,39256.0
2023-06-23 11:30:00,203.33,203.9,203.3,203.9,64878.0,203.33,203.9,203.3,203.9,64878.0
2023-06-23 11:40:00,203.89,204.34,203.75,204.16,63828.0,203.89,204.34,203.75,204.16,63828.0
2023-06-23 11:50:00,204.19,204.25,203.99,204.15,43213.0,204.19,204.25,203.99,204.15,43213.0
2023-06-23 12:00:00,204.21,204.54,203.95,204.52,84862.0,204.21,204.54,203.95,204.52,84862.0
2023-06-23 12:10:00,204.55,205.03,204.51,204.75,66272.0,204.55,205.03,204.51,204.75,66272.0
2023-06-23 12:20:00,204.75,204.78,204.36,204.6,45039.0,204.75,204.78,204.36,204.6,45039.0
2023-06-23 12:30:00,204.58,204.61,204.15,204.23,35640.0,204.58,204.61,204.15,204.23,35640.0
2023-06-23 12:40:00,204.19,204.47,204.18,204.28,31418.0,204.19,204.47,204.18,204.28,31418.0
2023-06-23 12:50:00,204.27,204.44,203.97,204.3,33666.0,204.27,204.44,203.97,204.3,33666.0
2023-06-23 13:00:00,204.34,204.73,204.3,204.68,39816.0,204.34,204.73,204.3,204.68,39816.0
2023-06-23 13:10:00,204.67,205.46,204.67,205.39,92807.0,204.67,205.46,204.67,205.39,92807.0
2023-06-23 13:20:00,205.41,205.44,204.96,205.06,47875.0,205.41,205.44,204.96,205.06,47875.0
2023-06-23 13:30:00,205.08,205.18,204.71,205.01,73616.0,205.08,205.18,204.71,205.01,73616.0
2023-06-23 13:40:00,205.02,205.08,204.68,204.82,33098.0,205.02,205.08,204.68,204.82,33098.0
2023-06-23 13:50:00,204.81,205.16,204.74,204.96,68377.0,204.81,205.16,204.74,204.96,68377.0
2023-06-23 14:00:00,204.95,205.04,204.41,204.61,50770.0,204.95,205.04,204.41,204.61,50770.0
2023-06-23 14:10:00,204.6,204.61,204.28,204.31,45019.0,204.6,204.61,204.28,204.31,45019.0
2023-06-23 14:20:00,204.31,204.4,204.14,204.28,38243.0,204.31,204.4,204.14,204.28,38243.0
2023-06-23 14:30:00,204.25,204.32,204.07,204.31,40790.0,204.25,204.32,204.07,204.31,40790.0
2023-06-23 14:40:00,204.22,204.32,204.0,204.13,71335.0,204.22,204.32,204.0,204.13,71335.0
2023-06-23 14:50:00,204.12,204.36,204.0,204.12,55549.0,204.12,204.36,204.0,204.12,55549.0
2023-06-23 15:00:00,204.06,204.14,203.7,204.14,46948.0,204.06,204.14,203.7,204.14,46948.0
2023-06-23 15:10:00,204.15,204.33,204.09,204.25,35617.0,204.15,204.33,204.09,204.25,35617.0
2023-06-23 15:20:00,204.27,204.27,203.97,204.03,36566.0,204.27,204.27,203.97,204.03,36566.0
2023-06-23 15:30:00,204.08,204.29,204.0,204.13,65061.0,204.08,204.29,204.0,204.13,65061.0
2023-06-23 15:40:00,204.14,204.64,204.05,204.46,95953.0,204.14,204.64,204.05,204.46,95953.0
2023-06-23 15:50:00,204.48,205.61,204.39,205.44,501824.0,204.48,205.61,204.39,205.44,501824.0
2023-06-26 09:30:00,206.11,207.09,206.01,206.25,145543.0,206.11,207.09,206.01,206.25,145543.0
2023-06-26 09:40:00,206.31,206.98,206.13,206.84,94368.0,206.31,206.98,206.13,206.84,94368.0
2023-06-26 09:50:00,206.88,207.09,206.33,206.71,76585.0,206.88,207.09,206.33,206.71,76585.0
2023-06-26 10:00:00,206.66,206.83,205.85,205.9,73938.0,206.66,206.83,205.85,205.9,73938.0
2023-06-26 10:10:00,205.91,206.2,205.7,205.71,47215.0,205.91,206.2,205.7,205.71,47215.0
2023-06-26 10:20:00,205.71,205.71,205.25,205.5,63604.0,205.71,205.71,205.25,205.5,63604.0
2023-06-26 10:30:00,205.47,205.54,204.89,205.12,109398.0,205.47,205.54,204.89,205.12,109398.0
2023-06-26 10:40:00,205.12,205.31,204.84,205.14,46367.0,205.12,205.31,204.84,205.14,46367.0
2023-06-26 10:50:00,205.19,205.22,204.82,205.18,54542.0,205.19,205.22,204.82,205.18,54542.0
2023-06-26 11:00:00,205.18,205.21,204.66,204.82,58972.0,205.18,205.21,204.66,204.82,58972.0
2023-06-26 11:10:00,204.81,205.24,204.8,205.04,44850.0,204.81,205.24,204.8,205.04,44850.0
2023-06-26 11:20:00,205.01,205.22,204.78,205.19,54312.0,205.01,205.22,204.78,205.19,54312.0
2023-06-26 11:30:00,205.16,205.31,205.01,205.06,40382.0,205.16,205.31,205.01,205.06,40382.0
2023-06-26 11:40:00,205.06,205.28,204.87,205.16,33502.0,205.06,205.28,204.87,205.16,33502.0
2023-06-26 11:50:00,205.17,205.68,205.13,205.56,47762.0,205.17,205.68,205.13,205.56,47762.0
2023-06-26 12:00:00,205.6,205.64,205.3,205.36,43532.0,205.6,205.64,205.3,205.36,43532.0
2023-06-26 12:10:00,205.34,205.89,205.24,205.75,43952.0,205.34,205.89,205.24,205.75,43952.0
2023-06-26 12:20:00,205.75,205.76,205.43,205.43,41015.0,205.75,205.76,205.43,205.43,41015.0
2023-06-26 12:30:00,205.43,205.57,205.31,205.43,44551.0,205.43,205.57,205.31,205.43,44551.0
2023-06-26 12:40:00,205.4,205.45,205.08,205.12,49753.0,205.4,205.45,205.08,205.12,49753.0
2023-06-26 12:50:00,205.13,205.68,205.09,205.46,40815.0,205.13,205.68,205.09,205.46,40815.0
2023-06-26 13:00:00,205.46,205.67,205.42,205.45,15741.0,205.46,205.67,205.42,205.45,15741.0
2023-06-26 13:10:00,205.49,205.67,205.42,205.62,17435.0,205.49,205.67,205.42,205.62,17435.0
2023-06-26 13:20:00,205.66,206.05,205.52,206.01,37226.0,205.66,206.05,205.52,206.01,37226.0
2023-06-26 13:30:00,206.02,206.03,205.7,205.71,25996.0,206.02,206.03,205.7,205.71,25996.0
2023-06-26 13:40:00,205.76,205.76,205.37,205.38,20873.0,205.76,205.76,205.37,205.38,20873.0
2023-06-26 13:50:00,205.41,205.43,205.11,205.23,34956.0,205.41,205.43,205.11,205.23,34956.0
2023-06-26 14:00:00,205.23,205.57,205.11,205.39,54792.0,205.23,205.57,205.11,205.39,54792.0
2023-06-26 14:10:00,205.38,205.64,205.34,205.44,26791.0,205.38,205.64,205.34,205.44,26791.0
2023-06-26 14:20:00,205.41,205.62,205.2,205.62,26802.0,205.41,205.62,205.2,205.62,26802.0
2023-06-26 14:30:00,205.63,206.1,205.63,206.05,42329.0,205.63,206.1,205.63,206.05,42329.0
2023-06-26 14:40:00,206.03,206.15,206.0,206.02,44837.0,206.03,206.15,206.0,206.02,44837.0
2023-06-26 14:50:00,206.05,206.08,205.89,205.91,30781.0,206.05,206.08,205.89,205.91,30781.0
2023-06-26 15:00:00,205.92,206.23,205.92,206.15,40237.0,205.92,206.23,205.92,206.15,40237.0
2023-06-26 15:10:00,206.19,206.28,206.03,206.26,36095.0,206.19,206.28,206.03,206.26,36095.0
2023-06-26 15:20:00,206.24,206.25,205.86,205.88,40751.0,206.24,206.25,205.86,205.88,40751.0
2023-06-26 15:30:00,205.88,206.04,205.83,205.89,38397.0,205.88,206.04,205.83,205.89,38397.0
2023-06-26 15:40:00,205.89,205.9,205.3,205.44,66439.0,205.89,205.9,205.3,205.44,66439.0
2023-06-26 15:50:00,205.44,205.63,205.33,205.56,200474.0,205.44,205.63,205.33,205.56,200474.0
2023-06-27 09:30:00,206.15,207.39,206.13,206.63,197445.0,206.15,207.39,206.13,206.63,197445.0
2023-06-27 09:40:00,206.69,206.99,206.23,206.28,62285.0,206.69,206.99,206.23,206.28,62285.0
2023-06-27 09:50:00,206.3,207.11,206.08,207.04,72569.0,206.3,207.11,206.08,207.04,72569.0
2023-06-27 10:00:00,207.02,207.07,206.45,206.76,66688.0,207.02,207.07,206.45,206.76,66688.0
2023-06-27 10:10:00,206.75,207.3,206.53,207.11,102514.0,206.75,207.3,206.53,207.11,102514.0
2023-06-27 10:20:00,207.2,207.28,206.87,207.16,60369.0,207.2,207.28,206.87,207.16,60369.0
2023-06-27 10:30:00,207.11,207.27,206.88,207.27,47933.0,207.11,207.27,206.88,207.27,47933.0
2023-06-27 10:40:00,207.22,207.62,206.95,207.4,81739.0,207.22,207.62,206.95,207.4,81739.0
2023-06-27 10:50:00,207.35,207.55,207.17,207.36,39659.0,207.35,207.55,207.17,207.36,39659.0
2023-06-27 11:00:00,207.4,207.97,207.34,207.84,116853.0,207.4,207.97,207.34,207.84,116853.0
2023-06-27 11:10:00,207.86,208.23,207.69,208.11,88636.0,207.86,208.23,207.69,208.11,88636.0
2023-06-27 11:20:00,208.15,208.39,208.03,208.24,57527.0,208.15,208.39,208.03,208.24,57527.0
2023-06-27 11:30:00,208.24,208.44,208.03,208.03,47287.0,208.24,208.44,208.03,208.03,47287.0
2023-06-27 11:40:00,208.07,208.09,207.56,207.68,89353.0,208.07,208.09,207.56,207.68,89353.0
2023-06-27 11:50:00,207.69,207.88,207.47,207.63,30702.0,207.69,207.88,207.47,207.63,30702.0
2023-06-27 12:00:00,207.65,207.69,207.4,207.41,18739.0,207.65,207.69,207.4,207.41,18739.0
2023-06-27 12:10:00,207.4,207.49,207.32,207.44,33961.0,207.4,207.49,207.32,207.44,33961.0
2023-06-27 12:20:00,207.45,207.45,206.93,206.99,60983.0,207.45,207.45,206.93,206.99,60983.0
2023-06-27 12:30:00,207.03,207.09,206.74,207.05,61394.0,207.03,207.09,206.74,207.05,61394.0
2023-06-27 12:40:00,207.05,207.42,206.93,207.39,81949.0,207.05,207.42,206.93,207.39,81949.0
2023-06-27 12:50:00,207.38,207.49,207.21,207.22,33136.0,207.38,207.49,207.21,207.22,33136.0
2023-06-27 13:00:00,207.28,207.49,207.22,207.46,25058.0,207.28,207.49,207.22,207.46,25058.0
2023-06-27 13:10:00,207.47,207.88,207.41,207.86,36759.0,207.47,207.88,207.41,207.86,36759.0
2023-06-27 13:20:00,207.86,208.09,207.86,208.06,28807.0,207.86,208.09,207.86,208.06,28807.0
2023-06-27 13:30:00,208.1,208.23,208.06,208.13,33031.0,208.1,208.23,208.06,208.13,33031.0
2023-06-27 13:40:00,208.15,208.48,208.14,208.44,40141.0,208.15,208.48,208.14,208.44,40141.0
2023-06-27 13:50:00,208.47,208.5,208.07,208.21,51097.0,208.47,208.5,208.07,208.21,51097.0
2023-06-27 14:00:00,208.19,208.19,207.84,207.9,25720.0,208.19,208.19,207.84,207.9,25720.0
2023-06-27 14:10:00,207.91,208.13,207.8,207.98,50899.0,207.91,208.13,207.8,207.98,50899.0
2023-06-27 14:20:00,207.98,208.14,207.98,208.02,24271.0,207.98,208.14,207.98,208.02,24271.0
2023-06-27 14:30:00,208.0,208.05,207.7,207.77,44862.0,208.0,208.05,207.7,207.77,44862.0
2023-06-27 14:40:00,207.77,207.97,207.74,207.85,32038.0,207.77,207.97,207.74,207.85,32038.0
2023-06-27 14:50:00,207.85,208.27,207.85,208.09,40907.0,207.85,208.27,207.85,208.09,40907.0
2023-06-27 15:00:00,208.15,208.27,207.95,208.03,52499.0,208.15,208.27,207.95,208.03,52499.0
2023-06-27 15:10:00,208.06,208.17,207.86,208.14,37226.0,208.06,208.17,207.86,208.14,37226.0
2023-06-27 15:20:00,208.16,208.43,208.13,208.37,50868.0,208.16,208.43,208.13,208.37,50868.0
2023-06-27 15:30:00,208.39,208.39,207.98,207.98,75435.0,208.39,208.39,207.98,207.98,75435.0
2023-06-27 15:40:00,208.01,208.78,207.96,208.65,134001.0,208.01,208.78,207.96,208.65,134001.0
2023-06-27 15:50:00,208.63,209.66,208.42,209.4,660598.0,208.63,209.66,208.42,209.4,660598.0
2023-06-28 09:30:00,211.21,212.19,209.45,210.43,312991.0,211.21,212.19,209.45,210.43,312991.0
2023-06-28 09:40:00,210.33,210.9,209.84,210.54,164439.0,210.33,210.9,209.84,210.54,164439.0
2023-06-28 09:50:00,210.52,211.0,209.93,210.51,131126.0,210.52,211.0,209.93,210.51,131126.0
2023-06-28 10:00:00,210.57,211.52,210.57,211.44,182123.0,210.57,211.52,210.57,211.44,182123.0
2023-06-28 10:10:00,211.47,211.52,210.47,210.82,129404.0,211.47,211.52,210.47,210.82,129404.0
2023-06-28 10:20:00,210.9,211.08,210.28,210.54,54786.0,210.9,211.08,210.28,210.54,54786.0
2023-06-28 10:30:00,210.67,210.95,210.33,210.59,98365.0,210.67,210.95,210.33,210.59,98365.0
2023-06-28 10:40:00,210.61,210.94,210.48,210.92,56600.0,210.61,210.94,210.48,210.92,56600.0
2023-06-28 10:50:00,210.93,211.15,210.36,210.4,87965.0,210.93,211.15,210.36,210.4,87965.0
2023-06-28 11:00:00,210.43,210.51,210.12,210.14,44203.0,210.43,210.51,210.12,210.14,44203.0
2023-06-28 11:10:00,210.17,210.26,209.59,209.88,82293.0,210.17,210.26,209.59,209.88,82293.0
2023-06-28 11:20:00,209.88,209.9,209.51,209.75,63762.0,209.88,209.9,209.51,209.75,63762.0
2023-06-28 11:30:00,209.74,210.35,209.74,210.34,69354.0,209.74,210.35,209.74,210.34,69354.0
2023-06-28 11:40:00,210.35,210.74,210.28,210.5,66963.0,210.35,210.74,210.28,210.5,66963.0
2023-06-28 11:50:00,210.51,210.93,210.48,210.93,48097.0,210.51,210.93,210.48,210.93,48097.0
2023-06-28 12:00:00,210.93,210.93,210.46,210.66,32279.0,210.93,210.93,210.46,210.66,32279.0
2023-06-28 12:10:00,210.66,211.18,210.66,211.08,47338.0,210.66,211.18,210.66,211.08,47338.0
2023-06-28 12:20:00,211.06,211.07,210.56,210.72,47475.0,211.06,211.07,210.56,210.72,47475.0
2023-06-28 12:30:00,210.79,211.06,210.75,211.06,38065.0,210.79,211.06,210.75,211.06,38065.0
2023-06-28 12:40:00,211.09,211.1,210.27,210.28,41505.0,211.09,211.1,210.27,210.28,41505.0
2023-06-28 12:50:00,210.31,210.38,209.8,210.08,69587.0,210.31,210.38,209.8,210.08,69587.0
2023-06-28 13:00:00,210.08,210.32,209.85,210.18,45997.0,210.08,210.32,209.85,210.18,45997.0
2023-06-28 13:10:00,210.14,210.22,210.04,210.14,17389.0,210.14,210.22,210.04,210.14,17389.0
2023-06-28 13:20:00,210.15,210.48,210.1,210.34,34293.0,210.15,210.48,210.1,210.34,34293.0
2023-06-28 13:30:00,210.39,210.42,209.93,210.22,23576.0,210.39,210.42,209.93,210.22,23576.0
2023-06-28 13:40:00,210.17,210.8,210.12,210.77,35992.0,210.17,210.8,210.12,210.77,35992.0
2023-06-28 13:50:00,210.81,211.25,210.72,211.25,54252.0,210.81,211.25,210.72,211.25,54252.0
2023-06-28 14:00:00,211.26,211.51,211.1,211.47,75546.0,211.26,211.51,211.1,211.47,75546.0
2023-06-28 14:10:00,211.45,211.67,211.32,211.35,67822.0,211.45,211.67,211.32,211.35,67822.0
2023-06-28 14:20:00,211.37,211.37,211.1,211.17,58225.0,211.37,211.37,211.1,211.17,58225.0
2023-06-28 14:30:00,211.19,211.45,211.17,211.17,43998.0,211.19,211.45,211.17,211.17,43998.0
2023-06-28 14:40:00,211.13,211.34,211.08,211.2,40236.0,211.13,211.34,211.08,211.2,40236.0
2023-06-28 14:50:00,211.18,211.24,211.06,211.21,33074.0,211.18,211.24,211.06,211.21,33074.0
2023-06-28 15:00:00,211.23,211.4,210.7,210.91,53961.0,211.23,211.4,210.7,210.91,53961.0
2023-06-28 15:10:00,210.94,210.98,210.8,210.91,35635.0,210.94,210.98,210.8,210.91,35635.0
2023-06-28 15:20:00,210.93,210.99,210.47,210.62,59438.0,210.93,210.99,210.47,210.62,59438.0
2023-06-28 15:30:00,210.6,210.85,210.54,210.83,49114.0,210.6,210.85,210.54,210.83,49114.0
2023-06-28 15:40:00,210.82,210.84,210.55,210.7,58743.0,210.82,210.84,210.55,210.7,58743.0
2023-06-28 15:50:00,210.68,210.79,210.45,210.77,192667.0,210.68,210.79,210.45,210.77,192667.0
2023-06-29 09:30:00,211.12,212.1,210.23,212.03,146268.0,211.12,212.1,210.23,212.03,146268.0
2023-06-29 09:40:00,211.95,212.31,211.7,212.17,92620.0,211.95,212.31,211.7,212.17,92620.0
2023-06-29 09:50:00,212.24,212.68,212.05,212.42,121785.0,212.24,212.68,212.05,212.42,121785.0
2023-06-29 10:00:00,212.47,212.67,211.92,212.28,85212.0,212.47,212.67,211.92,212.28,85212.0
2023-06-29 10:10:00,212.27,213.2,212.17,212.85,163317.0,212.27,213.2,212.17,212.85,163317.0
2023-06-29 10:20:00,212.83,212.98,212.41,212.88,59304.0,212.83,212.98,212.41,212.88,59304.0
2023-06-29 10:30:00,212.9,213.15,212.56,212.56,98753.0,212.9,213.15,212.56,212.56,98753.0
2023-06-29 10:40:00,212.55,212.89,212.33,212.63,41518.0,212.55,212.89,212.33,212.63,41518.0
2023-06-29 10:50:00,212.64,212.67,211.8,212.16,64304.0,212.64,212.67,211.8,212.16,64304.0
2023-06-29 11:00:00,212.17,212.54,211.91,212.4,32323.0,212.17,212.54,211.91,212.4,32323.0
2023-06-29 11:10:00,212.38,212.54,212.18,212.27,42272.0,212.38,212.54,212.18,212.27,42272.0
2023-06-29 11:20:00,212.27,212.32,211.67,212.09,69367.0,212.27,212.32,211.67,212.09,69367.0
2023-06-29 11:30:00,212.05,212.27,211.95,212.15,38429.0,212.05,212.27,211.95,212.15,38429.0
2023-06-29 11:40:00,212.18,212.68,212.17,212.68,45249.0,212.18,212.68,212.17,212.68,45249.0
2023-06-29 11:50:00,212.65,212.76,212.42,212.59,30636.0,212.65,212.76,212.42,212.59,30636.0
2023-06-29 12:00:00,212.61,212.84,212.5,212.83,44344.0,212.61,212.84,212.5,212.83,44344.0
2023-06-29 12:10:00,212.84,212.97,212.7,212.96,47477.0,212.84,212.97,212.7,212.96,47477.0
2023-06-29 12:20:00,212.94,213.22,212.91,213.02,87247.0,212.94,213.22,212.91,213.02,87247.0
2023-06-29 12:30:00,213.04,213.16,212.81,212.88,41424.0,213.04,213.16,212.81,212.88,41424.0
2023-06-29 12:40:00,212.83,212.84,212.63,212.68,36785.0,212.83,212.84,212.63,212.68,36785.0
2023-06-29 12:50:00,212.71,212.84,212.57,212.73,46431.0,212.71,212.84,212.57,212.73,46431.0
2023-06-29 13:00:00,212.7,212.77,212.33,212.52,28732.0,212.7,212.77,212.33,212.52,28732.0
2023-06-29 13:10:00,212.56,212.57,212.3,212.34,27024.0,212.56,212.57,212.3,212.34,27024.0
2023-06-29 13:20:00,212.38,212.59,212.35,212.44,15354.0,212.38,212.59,212.35,212.44,15354.0
2023-06-29 13:30:00,212.51,212.53,212.29,212.46,26778.0,212.51,212.53,212.29,212.46,26778.0
2023-06-29 13:40:00,212.47,212.49,212.29,212.34,20259.0,212.47,212.49,212.29,212.34,20259.0
2023-06-29 13:50:00,212.34,212.44,212.08,212.19,23853.0,212.34,212.44,212.08,212.19,23853.0
2023-06-29 14:00:00,212.15,212.22,211.73,211.8,28107.0,212.15,212.22,211.73,211.8,28107.0
2023-06-29 14:10:00,211.75,212.07,211.75,212.03,18818.0,211.75,212.07,211.75,212.03,18818.0
2023-06-29 14:20:00,212.02,212.12,211.72,211.86,37774.0,212.02,212.12,211.72,211.86,37774.0
2023-06-29 14:30:00,211.85,211.95,211.74,211.86,24255.0,211.85,211.95,211.74,211.86,24255.0
2023-06-29 14:40:00,211.85,211.85,211.65,211.69,37223.0,211.85,211.85,211.65,211.69,37223.0
2023-06-29 14:50:00,211.66,211.68,211.25,211.52,49332.0,211.66,211.68,211.25,211.52,49332.0
2023-06-29 15:00:00,211.5,211.69,211.48,211.61,29987.0,211.5,211.69,211.48,211.61,29987.0
2023-06-29 15:10:00,211.6,211.75,211.47,211.63,29293.0,211.6,211.75,211.47,211.63,29293.0
2023-06-29 15:20:00,211.64,211.69,211.47,211.68,42911.0,211.64,211.69,211.47,211.68,42911.0
2023-06-29 15:30:00,211.68,211.9,211.59,211.68,56204.0,211.68,211.9,211.59,211.68,56204.0
2023-06-29 15:40:00,211.64,211.72,211.5,211.6,64744.0,211.64,211.72,211.5,211.6,64744.0
2023-06-29 15:50:00,211.52,211.93,211.48,211.83,316851.0,211.52,211.93,211.48,211.83,316851.0
2023-06-30 09:30:00,213.14,213.24,211.15,211.31,271472.0,213.14,213.24,211.15,211.31,271472.0
2023-06-30 09:40:00,211.44,211.77,209.38,210.15,411055.0,211.44,211.77,209.38,210.15,411055.0
2023-06-30 09:50:00,210.14,210.83,210.0,210.32,162874.0,210.14,210.83,210.0,210.32,162874.0
2023-06-30 10:00:00,210.32,211.22,210.15,211.09,134242.0,210.32,211.22,210.15,211.09,134242.0
2023-06-30 10:10:00,211.1,211.37,210.67,211.2,222054.0,211.1,211.37,210.67,211.2,222054.0
2023-06-30 10:20:00,211.28,212.2,211.18,212.18,134426.0,211.28,212.2,211.18,212.18,134426.0
2023-06-30 10:30:00,212.19,212.28,211.44,211.59,118055.0,212.19,212.28,211.44,211.59,118055.0
2023-06-30 10:40:00,211.58,211.77,210.98,211.01,80229.0,211.58,211.77,210.98,211.01,80229.0
2023-06-30 10:50:00,211.03,211.64,210.96,211.46,71220.0,211.03,211.64,210.96,211.46,71220.0
2023-06-30 11:00:00,211.41,211.67,211.36,211.6,40593.0,211.41,211.67,211.36,211.6,40593.0
2023-06-30 11:10:00,211.6,212.3,211.6,212.01,107224.0,211.6,212.3,211.6,212.01,107224.0
2023-06-30 11:20:00,212.01,212.1,211.4,211.97,61285.0,212.01,212.1,211.4,211.97,61285.0
2023-06-30 11:30:00,211.98,212.02,211.65,211.89,47436.0,211.98,212.02,211.65,211.89,47436.0
2023-06-30 11:40:00,211.87,212.0,211.81,211.97,20366.0,211.87,212.0,211.81,211.97,20366.0
2023-06-30 11:50:00,211.98,212.0,211.47,211.78,25610.0,211.98,212.0,211.47,211.78,25610.0
2023-06-30 12:00:00,211.82,212.07,211.82,211.99,35573.0,211.82,212.07,211.82,211.99,35573.0
2023-06-30 12:10:00,211.98,212.1,211.75,211.83,28520.0,211.98,212.1,211.75,211.83,28520.0
2023-06-30 12:20:00,211.84,212.3,211.81,212.29,41287.0,211.84,212.3,211.81,212.29,41287.0
2023-06-30 12:30:00,212.3,212.38,212.13,212.21,36076.0,212.3,212.38,212.13,212.21,36076.0
2023-06-30 12:40:00,212.22,212.61,212.2,212.54,89964.0,212.22,212.61,212.2,212.54,89964.0
2023-06-30 12:50:00,212.56,212.92,212.36,212.41,221832.0,212.56,212.92,212.36,212.41,221832.0
2023-06-30 13:00:00,212.41,212.58,212.24,212.42,31819.0,212.41,212.58,212.24,212.42,31819.0
2023-06-30 13:10:00,212.41,212.48,212.16,212.2,29184.0,212.41,212.48,212.16,212.2,29184.0
2023-06-30 13:20:00,212.24,212.28,211.96,212.0,45499.0,212.24,212.28,211.96,212.0,45499.0
2023-06-30 13:30:00,211.97,212.33,211.97,212.08,32626.0,211.97,212.33,211.97,212.08,32626.0
2023-06-30 13:40:00,212.05,212.37,211.97,212.37,35846.0,212.05,212.37,211.97,212.37,35846.0
2023-06-30 13:50:00,212.42,212.48,212.22,212.28,30366.0,212.42,212.48,212.22,212.28,30366.0
2023-06-30 14:00:00,212.29,212.38,212.14,212.21,23565.0,212.29,212.38,212.14,212.21,23565.0
2023-06-30 14:10:00,212.2,212.22,212.02,212.12,24142.0,212.2,212.22,212.02,212.12,24142.0
2023-06-30 14:20:00,212.12,212.15,211.91,211.99,33278.0,212.12,212.15,211.91,211.99,33278.0
2023-06-30 14:30:00,211.99,212.15,211.86,211.9,32152.0,211.99,212.15,211.86,211.9,32152.0
2023-06-30 14:40:00,211.86,211.94,211.67,211.67,34127.0,211.86,211.94,211.67,211.67,34127.0
2023-06-30 14:50:00,211.66,211.88,211.5,211.62,35351.0,211.66,211.88,211.5,211.62,35351.0
2023-06-30 15:00:00,211.64,211.78,211.55,211.7,28673.0,211.64,211.78,211.55,211.7,28673.0
2023-06-30 15:10:00,211.66,211.7,211.49,211.54,33394.0,211.66,211.7,211.49,211.54,33394.0
2023-06-30 15:20:00,211.55,211.55,211.16,211.42,50237.0,211.55,211.55,211.16,211.42,50237.0
2023-06-30 15:30:00,211.44,211.54,211.16,211.43,56848.0,211.44,211.54,211.16,211.43,56848.0
2023-06-30 15:40:00,211.42,211.46,211.24,211.34,73979.0,211.42,211.46,211.24,211.34,73979.0
2023-06-30 15:50:00,211.38,211.72,211.09,211.1,336973.0,211.38,211.72,211.09,211.1,336973.0
2023-07-03 09:30:00,210.5,211.25,210.28,211.15,135525.0,210.5,211.25,210.28,211.15,135525.0
2023-07-03 09:40:00,211.06,211.06,210.53,210.82,62935.0,211.06,211.06,210.53,210.82,62935.0
2023-07-03 09:50:00,210.86,211.18,210.59,210.75,71380.0,210.86,211.18,210.59,210.75,71380.0
2023-07-03 10:00:00,210.79,210.96,210.35,210.59,83347.0,210.79,210.96,210.35,210.59,83347.0
2023-07-03 10:10:00,210.56,210.86,210.24,210.71,72655.0,210.56,210.86,210.24,210.71,72655.0
2023-07-03 10:20:00,210.72,211.35,210.72,211.13,56717.0,210.72,211.35,210.72,211.13,56717.0
2023-07-03 10:30:00,211.13,211.6,211.12,211.6,55508.0,211.13,211.6,211.12,211.6,55508.0
2023-07-03 10:40:00,211.58,211.82,211.5,211.65,66487.0,211.58,211.82,211.5,211.65,66487.0
2023-07-03 10:50:00,211.65,211.89,211.19,211.3,90586.0,211.65,211.89,211.19,211.3,90586.0
2023-07-03 11:00:00,211.31,211.92,211.31,211.79,57029.0,211.31,211.92,211.31,211.79,57029.0
2023-07-03 11:10:00,211.79,211.8,211.39,211.42,35199.0,211.79,211.8,211.39,211.42,35199.0
2023-07-03 11:20:00,211.39,211.41,210.92,211.24,56382.0,211.39,211.41,210.92,211.24,56382.0
2023-07-03 11:30:00,211.2,211.53,211.1,211.47,41434.0,211.2,211.53,211.1,211.47,41434.0
2023-07-03 11:40:00,211.45,211.46,211.18,211.27,40739.0,211.45,211.46,211.18,211.27,40739.0
2023-07-03 11:50:00,211.3,211.4,211.16,211.21,30281.0,211.3,211.4,211.16,211.21,30281.0
2023-07-03 12:00:00,211.21,211.39,211.09,211.38,42930.0,211.21,211.39,211.09,211.38,42930.0
2023-07-03 12:10:00,211.39,211.6,211.37,211.59,54622.0,211.39,211.6,211.37,211.59,54622.0
2023-07-03 12:20:00,211.59,212.08,211.52,212.0,86306.0,211.59,212.08,211.52,212.0,86306.0
2023-07-03 12:30:00,212.02,212.17,211.9,211.9,70080.0,212.02,212.17,211.9,211.9,70080.0
2023-07-03 12:40:00,211.91,212.03,211.24,211.34,69783.0,211.91,212.03,211.24,211.34,69783.0
2023-07-03 12:50:00,211.34,211.46,210.76,210.96,119320.0,211.34,211.46,210.76,210.96,119320.0
2023-07-05 09:30:00,210.14,210.47,207.89,209.44,328220.0,210.14,210.47,207.89,209.44,328220.0
2023-07-05 09:40:00,209.31,209.42,208.77,209.34,104213.0,209.31,209.42,208.77,209.34,104213.0
2023-07-05 09:50:00,209.34,210.64,209.34,210.55,155019.0,209.34,210.64,209.34,210.55,155019.0
2023-07-05 10:00:00,210.53,211.0,210.35,210.51,161440.0,210.53,211.0,210.35,210.51,161440.0
2023-07-05 10:10:00,210.55,211.04,210.53,211.04,56278.0,210.55,211.04,210.53,211.04,56278.0
2023-07-05 10:20:00,211.03,211.58,211.03,211.2,70218.0,211.03,211.58,211.03,211.2,70218.0
2023-07-05 10:30:00,211.22,211.44,210.79,211.37,72932.0,211.22,211.44,210.79,211.37,72932.0
2023-07-05 10:40:00,211.37,212.07,211.34,211.74,106509.0,211.37,212.07,211.34,211.74,106509.0
2023-07-05 10:50:00,211.74,212.75,211.55,212.63,176679.0,211.74,212.75,211.55,212.63,176679.0
2023-07-05 11:00:00,212.71,213.5,212.62,213.33,142877.0,212.71,213.5,212.62,213.33,142877.0
2023-07-05 11:10:00,213.31,214.27,213.24,213.95,199683.0,213.31,214.27,213.24,213.95,199683.0
2023-07-05 11:20:00,213.97,214.28,213.77,213.78,145054.0,213.97,214.28,213.77,213.78,145054.0
2023-07-05 11:30:00,213.77,214.1,213.34,213.79,131401.0,213.77,214.1,213.34,213.79,131401.0
2023-07-05 11:40:00,213.77,213.92,213.34,213.38,47882.0,213.77,213.92,213.34,213.38,47882.0
2023-07-05 11:50:00,213.42,213.57,213.04,213.04,89769.0,213.42,213.57,213.04,213.04,89769.0
2023-07-05 12:00:00,213.02,213.84,213.02,213.76,49182.0,213.02,213.84,213.02,213.76,49182.0
2023-07-05 12:10:00,213.76,213.84,213.54,213.71,48562.0,213.76,213.84,213.54,213.71,48562.0
2023-07-05 12:20:00,213.72,214.01,213.67,213.74,47449.0,213.72,214.01,213.67,213.74,47449.0
2023-07-05 12:30:00,213.73,213.74,213.34,213.7,32449.0,213.73,213.74,213.34,213.7,32449.0
2023-07-05 12:40:00,213.67,214.01,213.57,213.78,46995.0,213.67,214.01,213.57,213.78,46995.0
2023-07-05 12:50:00,213.74,214.01,213.64,213.99,28911.0,213.74,214.01,213.64,213.99,28911.0
2023-07-05 13:00:00,213.99,214.12,213.78,213.83,43071.0,213.99,214.12,213.78,213.83,43071.0
2023-07-05 13:10:00,213.83,213.95,213.73,213.82,32846.0,213.83,213.95,213.73,213.82,32846.0
2023-07-05 13:20:00,213.79,214.18,213.79,214.02,52078.0,213.79,214.18,213.79,214.02,52078.0
2023-07-05 13:30:00,214.06,214.07,213.81,213.95,25387.0,214.06,214.07,213.81,213.95,25387.0
2023-07-05 13:40:00,213.97,214.2,213.95,214.18,32234.0,213.97,214.2,213.95,214.18,32234.0
2023-07-05 13:50:00,214.18,214.21,214.01,214.13,33318.0,214.18,214.21,214.01,214.13,33318.0
2023-07-05 14:00:00,214.01,214.17,213.79,213.83,51939.0,214.01,214.17,213.79,213.83,51939.0
2023-07-05 14:10:00,213.83,213.85,213.37,213.44,60198.0,213.83,213.85,213.37,213.44,60198.0
2023-07-05 14:20:00,213.44,213.44,212.87,212.94,89364.0,213.44,213.44,212.87,212.94,89364.0
2023-07-05 14:30:00,212.96,213.4,212.95,213.33,59578.0,212.96,213.4,212.95,213.33,59578.0
2023-07-05 14:40:00,213.32,213.65,213.3,213.59,38317.0,213.32,213.65,213.3,213.59,38317.0
2023-07-05 14:50:00,213.57,213.57,213.16,213.4,36158.0,213.57,213.57,213.16,213.4,36158.0
2023-07-05 15:00:00,213.4,213.49,213.28,213.43,28502.0,213.4,213.49,213.28,213.43,28502.0
2023-07-05 15:10:00,213.41,213.56,213.37,213.56,27182.0,213.41,213.56,213.37,213.56,27182.0
2023-07-05 15:20:00,213.56,213.6,213.39,213.55,31148.0,213.56,213.6,213.39,213.55,31148.0
2023-07-05 15:30:00,213.56,213.6,213.06,213.13,51872.0,213.56,213.6,213.06,213.13,51872.0
2023-07-05 15:40:00,213.12,213.22,212.82,212.82,78082.0,213.12,213.22,212.82,212.82,78082.0
2023-07-05 15:50:00,212.82,213.32,212.75,213.31,274517.0,212.82,213.32,212.75,213.31,274517.0
2023-07-06 09:30:00,212.48,213.61,211.57,212.89,261181.0,212.48,213.61,211.57,212.89,261181.0
2023-07-06 09:40:00,212.78,212.85,211.43,212.52,132208.0,212.78,212.85,211.43,212.52,132208.0
2023-07-06 09:50:00,212.48,212.53,211.31,211.73,83073.0,212.48,212.53,211.31,211.73,83073.0
2023-07-06 10:00:00,211.64,212.0,211.36,211.57,58118.0,211.64,212.0,211.36,211.57,58118.0
2023-07-06 10:10:00,211.56,212.09,211.31,211.66,60323.0,211.56,212.09,211.31,211.66,60323.0
2023-07-06 10:20:00,211.73,211.74,210.52,210.67,103413.0,211.73,211.74,210.52,210.67,103413.0
2023-07-06 10:30:00,210.55,210.84,209.97,210.21,144988.0,210.55,210.84,209.97,210.21,144988.0
2023-07-06 10:40:00,210.19,210.79,210.16,210.67,53746.0,210.19,210.79,210.16,210.67,53746.0
2023-07-06 10:50:00,210.6,210.63,210.24,210.51,48023.0,210.6,210.63,210.24,210.51,48023.0
2023-07-06 11:00:00,210.61,210.8,210.31,210.49,31266.0,210.61,210.8,210.31,210.49,31266.0
2023-07-06 11:10:00,210.51,210.72,210.32,210.48,44078.0,210.51,210.72,210.32,210.48,44078.0
2023-07-06 11:20:00,210.44,210.63,210.19,210.33,50487.0,210.44,210.63,210.19,210.33,50487.0
2023-07-06 11:30:00,210.38,210.52,210.04,210.08,113520.0,210.38,210.52,210.04,210.08,113520.0
2023-07-06 11:40:00,210.14,210.6,210.07,210.59,61850.0,210.14,210.6,210.07,210.59,61850.0
2023-07-06 11:50:00,210.59,210.6,210.31,210.53,35857.0,210.59,210.6,210.31,210.53,35857.0
2023-07-06 12:00:00,210.53,210.92,210.52,210.84,34098.0,210.53,210.92,210.52,210.84,34098.0
2023-07-06 12:10:00,210.82,210.91,210.65,210.81,27990.0,210.82,210.91,210.65,210.81,27990.0
2023-07-06 12:20:00,210.78,210.78,209.69,209.74,195480.0,210.78,210.78,209.69,209.74,195480.0
2023-07-06 12:30:00,209.78,210.06,209.58,209.81,48243.0,209.78,210.06,209.58,209.81,48243.0
2023-07-06 12:40:00,209.83,210.47,209.81,210.46,39687.0,209.83,210.47,209.81,210.46,39687.0
2023-07-06 12:50:00,210.48,210.72,210.43,210.68,38792.0,210.48,210.72,210.43,210.68,38792.0
2023-07-06 13:00:00,210.65,210.72,210.45,210.55,23174.0,210.65,210.72,210.45,210.55,23174.0
2023-07-06 13:10:00,210.57,210.8,210.46,210.73,19984.0,210.57,210.8,210.46,210.73,19984.0
2023-07-06 13:20:00,210.77,210.84,210.44,210.52,15043.0,210.77,210.84,210.44,210.52,15043.0
2023-07-06 13:30:00,210.55,211.0,210.39,210.94,32700.0,210.55,211.0,210.39,210.94,32700.0
2023-07-06 13:40:00,210.94,211.25,210.92,211.23,55989.0,210.94,211.25,210.92,211.23,55989.0
2023-07-06 13:50:00,211.23,211.23,210.67,211.02,35819.0,211.23,211.23,210.67,211.02,35819.0
2023-07-06 14:00:00,211.05,211.38,211.02,211.28,40919.0,211.05,211.38,211.02,211.28,40919.0
2023-07-06 14:10:00,211.27,211.43,211.06,211.36,22622.0,211.27,211.43,211.06,211.36,22622.0
2023-07-06 14:20:00,211.38,211.66,211.32,211.51,48276.0,211.38,211.66,211.32,211.51,48276.0
2023-07-06 14:30:00,211.5,212.0,211.46,211.92,57597.0,211.5,212.0,211.46,211.92,57597.0
2023-07-06 14:40:00,211.93,212.41,211.8,212.39,58231.0,211.93,212.41,211.8,212.39,58231.0
2023-07-06 14:50:00,212.44,212.47,212.13,212.36,54405.0,212.44,212.47,212.13,212.36,54405.0
2023-07-06 15:00:00,212.38,212.5,212.31,212.33,43183.0,212.38,212.5,212.31,212.33,43183.0
2023-07-06 15:10:00,212.33,212.4,212.15,212.33,43843.0,212.33,212.4,212.15,212.33,43843.0
2023-07-06 15:20:00,212.34,212.51,212.33,212.39,43858.0,212.34,212.51,212.33,212.39,43858.0
2023-07-06 15:30:00,212.4,212.57,212.26,212.39,86030.0,212.4,212.57,212.26,212.39,86030.0
2023-07-06 15:40:00,212.38,212.62,212.33,212.54,85464.0,212.38,212.62,212.33,212.54,85464.0
2023-07-06 15:50:00,212.56,212.74,212.34,212.55,559143.0,212.56,212.74,212.34,212.55,559143.0
2023-07-07 09:30:00,212.94,215.66,212.94,215.12,478050.0,212.94,215.66,212.94,215.12,478050.0
2023-07-07 09:40:00,214.91,215.45,213.9,215.43,184452.0,214.91,215.45,213.9,215.43,184452.0
2023-07-07 09:50:00,215.43,215.53,214.41,214.65,104149.0,215.43,215.53,214.41,214.65,104149.0
2023-07-07 10:00:00,214.7,215.32,214.51,215.05,60647.0,214.7,215.32,214.51,215.05,60647.0
2023-07-07 10:10:00,215.08,215.1,214.68,214.95,65624.0,215.08,215.1,214.68,214.95,65624.0
2023-07-07 10:20:00,214.94,215.22,214.92,215.1,71735.0,214.94,215.22,214.92,215.1,71735.0
2023-07-07 10:30:00,215.05,215.09,214.34,214.39,108093.0,215.05,215.09,214.34,214.39,108093.0
2023-07-07 10:40:00,214.38,214.66,213.73,213.76,76051.0,214.38,214.66,213.73,213.76,76051.0
2023-07-07 10:50:00,213.76,213.89,213.48,213.82,104399.0,213.76,213.89,213.48,213.82,104399.0
2023-07-07 11:00:00,213.83,213.98,212.56,212.82,109320.0,213.83,213.98,212.56,212.82,109320.0
2023-07-07 11:10:00,212.78,212.88,212.48,212.65,194639.0,212.78,212.88,212.48,212.65,194639.0
2023-07-07 11:20:00,212.63,213.05,212.43,212.9,143639.0,212.63,213.05,212.43,212.9,143639.0
2023-07-07 11:30:00,212.9,213.98,212.86,213.19,117252.0,212.9,213.98,212.86,213.19,117252.0
2023-07-07 11:40:00,213.2,213.44,212.82,213.17,53477.0,213.2,213.44,212.82,213.17,53477.0
2023-07-07 11:50:00,213.2,213.23,212.81,213.04,61393.0,213.2,213.23,212.81,213.04,61393.0
2023-07-07 12:00:00,213.04,213.06,212.81,212.94,43316.0,213.04,213.06,212.81,212.94,43316.0
2023-07-07 12:10:00,212.95,213.16,212.91,213.07,51612.0,212.95,213.16,212.91,213.07,51612.0
2023-07-07 12:20:00,213.06,213.65,213.04,213.56,60321.0,213.06,213.65,213.04,213.56,60321.0
2023-07-07 12:30:00,213.56,214.0,213.56,213.73,78419.0,213.56,214.0,213.56,213.73,78419.0
2023-07-07 12:40:00,213.73,214.3,213.68,213.99,65666.0,213.73,214.3,213.68,213.99,65666.0
2023-07-07 12:50:00,213.96,214.28,213.9,214.27,40550.0,213.96,214.28,213.9,214.27,40550.0
2023-07-07 13:00:00,214.28,214.73,214.2,214.66,53460.0,214.28,214.73,214.2,214.66,53460.0
2023-07-07 13:10:00,214.66,214.73,214.51,214.69,47707.0,214.66,214.73,214.51,214.69,47707.0
2023-07-07 13:20:00,214.7,214.97,214.52,214.76,97952.0,214.7,214.97,214.52,214.76,97952.0
2023-07-07 13:30:00,214.77,214.79,213.88,213.95,92312.0,214.77,214.79,213.88,213.95,92312.0
2023-07-07 13:40:00,213.95,214.01,213.51,213.58,53912.0,213.95,214.01,213.51,213.58,53912.0
2023-07-07 13:50:00,213.54,214.11,213.51,214.1,81024.0,213.54,214.11,213.51,214.1,81024.0
2023-07-07 14:00:00,214.09,214.32,214.03,214.15,23627.0,214.09,214.32,214.03,214.15,23627.0
2023-07-07 14:10:00,214.13,214.13,213.73,213.73,52430.0,214.13,214.13,213.73,213.73,52430.0
2023-07-07 14:20:00,213.71,213.77,213.61,213.72,20111.0,213.71,213.77,213.61,213.72,20111.0
2023-07-07 14:30:00,213.72,213.76,213.42,213.47,28404.0,213.72,213.76,213.42,213.47,28404.0
2023-07-07 14:40:00,213.46,213.56,213.31,213.34,19056.0,213.46,213.56,213.31,213.34,19056.0
2023-07-07 14:50:00,213.36,213.38,213.06,213.21,43639.0,213.36,213.38,213.06,213.21,43639.0
2023-07-07 15:00:00,213.21,213.25,212.84,212.84,37544.0,213.21,213.25,212.84,212.84,37544.0
2023-07-07 15:10:00,212.85,212.93,212.59,212.72,43332.0,212.85,212.93,212.59,212.72,43332.0
2023-07-07 15:20:00,212.7,212.88,212.56,212.65,36333.0,212.7,212.88,212.56,212.65,36333.0
2023-07-07 15:30:00,212.63,212.74,212.33,212.41,56115.0,212.63,212.74,212.33,212.41,56115.0
2023-07-07 15:40:00,212.43,212.54,212.01,212.1,87113.0,212.43,212.54,212.01,212.1,87113.0
2023-07-07 15:50:00,212.15,212.3,211.83,212.14,223264.0,212.15,212.3,211.83,212.14,223264.0
2023-07-10 09:30:00,211.84,213.18,211.22,212.31,184807.0,211.84,213.18,211.22,212.31,184807.0
2023-07-10 09:40:00,212.33,213.0,211.85,212.61,124747.0,212.33,213.0,211.85,212.61,124747.0
2023-07-10 09:50:00,212.61,213.24,212.1,213.0,105911.0,212.61,213.24,212.1,213.0,105911.0
2023-07-10 10:00:00,212.92,213.45,212.87,212.93,98448.0,212.92,213.45,212.87,212.93,98448.0
2023-07-10 10:10:00,212.92,213.05,212.66,212.87,79296.0,212.92,213.05,212.66,212.87,79296.0
2023-07-10 10:20:00,212.93,213.39,212.54,212.66,71437.0,212.93,213.39,212.54,212.66,71437.0
2023-07-10 10:30:00,212.72,212.85,212.23,212.57,62676.0,212.72,212.85,212.23,212.57,62676.0
2023-07-10 10:40:00,212.57,213.01,212.32,212.88,83066.0,212.57,213.01,212.32,212.88,83066.0
2023-07-10 10:50:00,212.87,213.1,212.75,212.97,86108.0,212.87,213.1,212.75,212.97,86108.0
2023-07-10 11:00:00,213.0,213.01,212.62,212.73,42530.0,213.0,213.01,212.62,212.73,42530.0
2023-07-10 11:10:00,212.76,213.02,212.6,212.98,34428.0,212.76,213.02,212.6,212.98,34428.0
2023-07-10 11:20:00,213.02,213.38,212.8,213.27,67733.0,213.02,213.38,212.8,213.27,67733.0
2023-07-10 11:30:00,213.25,213.59,212.94,213.11,54788.0,213.25,213.59,212.94,213.11,54788.0
2023-07-10 11:40:00,213.1,213.13,212.35,212.51,27985.0,213.1,213.13,212.35,212.51,27985.0
2023-07-10 11:50:00,212.57,212.86,212.51,212.76,14576.0,212.57,212.86,212.51,212.76,14576.0
2023-07-10 12:00:00,212.73,212.83,212.32,212.41,46436.0,212.73,212.83,212.32,212.41,46436.0
2023-07-10 12:10:00,212.38,212.41,212.05,212.4,36496.0,212.38,212.41,212.05,212.4,36496.0
2023-07-10 12:20:00,212.37,212.48,212.25,212.34,16937.0,212.37,212.48,212.25,212.34,16937.0
2023-07-10 12:30:00,212.35,212.35,211.97,212.0,35696.0,212.35,212.35,211.97,212.0,35696.0
2023-07-10 12:40:00,212.02,212.16,211.97,212.14,20564.0,212.02,212.16,211.97,212.14,20564.0
2023-07-10 12:50:00,212.14,212.29,212.04,212.12,27691.0,212.14,212.29,212.04,212.12,27691.0
2023-07-10 13:00:00,212.14,212.37,212.1,212.25,36856.0,212.14,212.37,212.1,212.25,36856.0
2023-07-10 13:10:00,212.27,212.79,212.23,212.68,22773.0,212.27,212.79,212.23,212.68,22773.0
2023-07-10 13:20:00,212.79,212.89,212.48,212.67,32639.0,212.79,212.89,212.48,212.67,32639.0
2023-07-10 13:30:00,212.67,213.21,212.67,213.2,55626.0,212.67,213.21,212.67,213.2,55626.0
2023-07-10 13:40:00,213.22,213.35,213.15,213.3,50555.0,213.22,213.35,213.15,213.3,50555.0
2023-07-10 13:50:00,213.29,213.45,213.25,213.32,30309.0,213.29,213.45,213.25,213.32,30309.0
2023-07-10 14:00:00,213.33,213.35,213.04,213.17,20278.0,213.33,213.35,213.04,213.17,20278.0
2023-07-10 14:10:00,213.16,213.35,213.14,213.35,19676.0,213.16,213.35,213.14,213.35,19676.0
2023-07-10 14:20:00,213.36,213.45,213.28,213.45,22709.0,213.36,213.45,213.28,213.45,22709.0
2023-07-10 14:30:00,213.42,213.44,212.8,212.89,30643.0,213.42,213.44,212.8,212.89,30643.0
2023-07-10 14:40:00,212.88,212.88,212.53,212.57,77976.0,212.88,212.88,212.53,212.57,77976.0
2023-07-10 14:50:00,212.58,212.69,212.36,212.61,40335.0,212.58,212.69,212.36,212.61,40335.0
2023-07-10 15:00:00,212.58,212.81,212.39,212.49,42878.0,212.58,212.81,212.39,212.49,42878.0
2023-07-10 15:10:00,212.45,212.58,212.36,212.55,26409.0,212.45,212.58,212.36,212.55,26409.0
2023-07-10 15:20:00,212.53,212.64,212.26,212.5,38470.0,212.53,212.64,212.26,212.5,38470.0
2023-07-10 15:30:00,212.52,212.91,212.52,212.78,82211.0,212.52,212.91,212.52,212.78,82211.0
2023-07-10 15:40:00,212.8,213.02,212.74,212.84,60953.0,212.8,213.02,212.74,212.84,60953.0
2023-07-10 15:50:00,212.82,213.33,212.72,213.33,177730.0,212.82,213.33,212.72,213.33,177730.0
2023-07-11 09:30:00,212.92,213.65,212.14,212.68,162106.0,212.92,213.65,212.14,212.68,162106.0
2023-07-11 09:40:00,212.67,212.67,211.75,211.86,157178.0,212.67,212.67,211.75,211.86,157178.0
2023-07-11 09:50:00,211.92,212.21,211.4,212.05,130821.0,211.92,212.21,211.4,212.05,130821.0
2023-07-11 10:00:00,212.04,212.08,211.35,211.91,88875.0,212.04,212.08,211.35,211.91,88875.0
2023-07-11 10:10:00,211.87,212.34,211.64,211.96,73021.0,211.87,212.34,211.64,211.96,73021.0
2023-07-11 10:20:00,211.91,212.51,211.85,212.17,96510.0,211.91,212.51,211.85,212.17,96510.0
2023-07-11 10:30:00,212.21,212.23,211.52,211.91,84562.0,212.21,212.23,211.52,211.91,84562.0
2023-07-11 10:40:00,212.0,212.2,211.82,211.93,29142.0,212.0,212.2,211.82,211.93,29142.0
2023-07-11 10:50:00,211.85,212.1,211.66,212.01,32590.0,211.85,212.1,211.66,212.01,32590.0
2023-07-11 11:00:00,211.98,213.47,211.98,213.14,281083.0,211.98,213.47,211.98,213.14,281083.0
2023-07-11 11:10:00,213.2,215.96,213.08,215.84,690210.0,213.2,215.96,213.08,215.84,690210.0
2023-07-11 11:20:00,215.83,215.94,214.91,215.09,238205.0,215.83,215.94,214.91,215.09,238205.0
2023-07-11 11:30:00,215.13,215.97,214.91,215.78,87594.0,215.13,215.97,214.91,215.78,87594.0
2023-07-11 11:40:00,215.81,216.24,215.7,216.24,279805.0,215.81,216.24,215.7,216.24,279805.0
2023-07-11 11:50:00,216.25,216.44,215.65,216.19,277714.0,216.25,216.44,215.65,216.19,277714.0
2023-07-11 12:00:00,216.22,217.29,216.21,217.18,236140.0,216.22,217.29,216.21,217.18,236140.0
2023-07-11 12:10:00,217.19,217.43,217.1,217.16,102469.0,217.19,217.43,217.1,217.16,102469.0
2023-07-11 12:20:00,217.15,217.2,215.98,216.15,83104.0,217.15,217.2,215.98,216.15,83104.0
2023-07-11 12:30:00,216.15,216.23,215.34,215.46,208734.0,216.15,216.23,215.34,215.46,208734.0
2023-07-11 12:40:00,215.44,216.2,215.28,216.18,137928.0,215.44,216.2,215.28,216.18,137928.0
2023-07-11 12:50:00,216.16,216.53,216.13,216.49,55891.0,216.16,216.53,216.13,216.49,55891.0
2023-07-11 13:00:00,216.52,217.17,216.47,216.95,88588.0,216.52,217.17,216.47,216.95,88588.0
2023-07-11 13:10:00,216.97,217.18,216.83,217.17,72795.0,216.97,217.18,216.83,217.17,72795.0
2023-07-11 13:20:00,217.17,217.64,216.84,216.97,136808.0,217.17,217.64,216.84,216.97,136808.0
2023-07-11 13:30:00,216.94,217.26,216.87,217.05,44217.0,216.94,217.26,216.87,217.05,44217.0
2023-07-11 13:40:00,217.06,217.62,217.01,217.6,75859.0,217.06,217.62,217.01,217.6,75859.0
2023-07-11 13:50:00,217.55,217.58,217.07,217.18,66029.0,217.55,217.58,217.07,217.18,66029.0
2023-07-11 14:00:00,217.21,217.29,217.06,217.23,31780.0,217.21,217.29,217.06,217.23,31780.0
2023-07-11 14:10:00,217.21,217.23,216.94,216.97,46699.0,217.21,217.23,216.94,216.97,46699.0
2023-07-11 14:20:00,216.96,217.18,216.86,217.13,47105.0,216.96,217.18,216.86,217.13,47105.0
2023-07-11 14:30:00,217.18,217.23,216.93,217.12,31784.0,217.18,217.23,216.93,217.12,31784.0
2023-07-11 14:40:00,217.06,217.25,216.99,217.16,68159.0,217.06,217.25,216.99,217.16,68159.0
2023-07-11 14:50:00,217.14,217.7,217.13,217.63,83103.0,217.14,217.7,217.13,217.63,83103.0
2023-07-11 15:00:00,217.64,217.68,217.46,217.52,48466.0,217.64,217.68,217.46,217.52,48466.0
2023-07-11 15:10:00,217.49,218.18,217.49,218.11,205331.0,217.49,218.18,217.49,218.11,205331.0
2023-07-11 15:20:00,218.13,218.2,217.86,217.99,103500.0,218.13,218.2,217.86,217.99,103500.0
2023-07-11 15:30:00,217.97,218.14,217.49,218.06,129820.0,217.97,218.14,217.49,218.06,129820.0
2023-07-11 15:40:00,218.06,218.53,217.99,218.49,155986.0,218.06,218.53,217.99,218.49,155986.0
2023-07-11 15:50:00,218.52,218.98,218.49,218.75,397609.0,218.52,218.98,218.49,218.75,397609.0
2023-07-12 09:30:00,219.51,221.56,218.81,220.48,634239.0,219.51,221.56,218.81,220.48,634239.0
2023-07-12 09:40:00,220.44,220.78,219.68,219.7,172396.0,220.44,220.78,219.68,219.7,172396.0
2023-07-12 09:50:00,219.75,219.8,218.99,219.48,148461.0,219.75,219.8,218.99,219.48,148461.0
2023-07-12 10:00:00,219.56,219.56,218.66,219.0,95936.0,219.56,219.56,218.66,219.0,95936.0
2023-07-12 10:10:00,218.93,219.39,218.65,218.67,83173.0,218.93,219.39,218.65,218.67,83173.0
2023-07-12 10:20:00,218.65,218.85,218.04,218.54,107198.0,218.65,218.85,218.04,218.54,107198.0
2023-07-12 10:30:00,218.48,218.99,218.42,218.75,52999.0,218.48,218.99,218.42,218.75,52999.0
2023-07-12 10:40:00,218.78,219.17,218.67,219.07,56664.0,218.78,219.17,218.67,219.07,56664.0
2023-07-12 10:50:00,219.09,219.8,219.08,219.52,116110.0,219.09,219.8,219.08,219.52,116110.0
2023-07-12 11:00:00,219.52,219.84,219.18,219.41,60490.0,219.52,219.84,219.18,219.41,60490.0
2023-07-12 11:10:00,219.38,220.08,219.37,219.97,95119.0,219.38,220.08,219.37,219.97,95119.0
2023-07-12 11:20:00,219.97,220.04,218.41,218.56,115423.0,219.97,220.04,218.41,218.56,115423.0
2023-07-12 11:30:00,218.5,218.5,218.06,218.08,111427.0,218.5,218.5,218.06,218.08,111427.0
2023-07-12 11:40:00,218.11,218.11,217.29,217.75,147662.0,218.11,218.11,217.29,217.75,147662.0
2023-07-12 11:50:00,217.74,217.75,216.92,217.28,96950.0,217.74,217.75,216.92,217.28,96950.0
2023-07-12 12:00:00,217.25,217.47,217.0,217.13,75979.0,217.25,217.47,217.0,217.13,75979.0
2023-07-12 12:10:00,217.14,217.52,217.04,217.11,47315.0,217.14,217.52,217.04,217.11,47315.0
2023-07-12 12:20:00,217.04,217.27,216.96,217.21,49281.0,217.04,217.27,216.96,217.21,49281.0
2023-07-12 12:30:00,217.21,217.44,217.16,217.22,25470.0,217.21,217.44,217.16,217.22,25470.0
2023-07-12 12:40:00,217.21,217.58,217.19,217.53,39738.0,217.21,217.58,217.19,217.53,39738.0
2023-07-12 12:50:00,217.52,217.77,217.4,217.52,30363.0,217.52,217.77,217.4,217.52,30363.0
2023-07-12 13:00:00,217.54,217.94,217.44,217.88,43866.0,217.54,217.94,217.44,217.88,43866.0
2023-07-12 13:10:00,217.92,218.24,217.81,218.02,38925.0,217.92,218.24,217.81,218.02,38925.0
2023-07-12 13:20:00,218.0,218.12,217.87,217.88,26517.0,218.0,218.12,217.87,217.88,26517.0
2023-07-12 13:30:00,217.87,218.0,217.77,217.99,26314.0,217.87,218.0,217.77,217.99,26314.0
2023-07-12 13:40:00,217.97,218.06,217.75,217.98,23030.0,217.97,218.06,217.75,217.98,23030.0
2023-07-12 13:50:00,217.96,218.05,217.84,217.96,19227.0,217.96,218.05,217.84,217.96,19227.0
2023-07-12 14:00:00,217.96,218.05,217.58,217.99,35467.0,217.96,218.05,217.58,217.99,35467.0
2023-07-12 14:10:00,218.0,218.25,217.8,217.9,53462.0,218.0,218.25,217.8,217.9,53462.0
2023-07-12 14:20:00,217.87,218.02,217.84,217.87,20310.0,217.87,218.02,217.84,217.87,20310.0
2023-07-12 14:30:00,217.86,217.94,217.8,217.89,19396.0,217.86,217.94,217.8,217.89,19396.0
2023-07-12 14:40:00,217.86,217.86,217.48,217.71,36384.0,217.86,217.86,217.48,217.71,36384.0
2023-07-12 14:50:00,217.76,217.79,217.58,217.7,36926.0,217.76,217.79,217.58,217.7,36926.0
2023-07-12 15:00:00,217.67,217.73,217.45,217.45,25371.0,217.67,217.73,217.45,217.45,25371.0
2023-07-12 15:10:00,217.47,217.65,217.39,217.49,30701.0,217.47,217.65,217.39,217.49,30701.0
2023-07-12 15:20:00,217.46,217.49,216.99,217.39,76121.0,217.46,217.49,216.99,217.39,76121.0
2023-07-12 15:30:00,217.42,217.77,217.35,217.7,60994.0,217.42,217.77,217.35,217.7,60994.0
2023-07-12 15:40:00,217.66,218.0,217.51,217.59,86439.0,217.66,218.0,217.51,217.59,86439.0
2023-07-12 15:50:00,217.54,217.59,217.03,217.12,259561.0,217.54,217.59,217.03,217.12,259561.0
2023-07-13 09:30:00,218.13,218.9,216.72,216.72,240048.0,218.13,218.9,216.72,216.72,240048.0
2023-07-13 09:40:00,216.75,217.78,216.61,217.24,183530.0,216.75,217.78,216.61,217.24,183530.0
2023-07-13 09:50:00,217.21,217.66,216.84,216.87,88256.0,217.21,217.66,216.84,216.87,88256.0
2023-07-13 10:00:00,216.86,217.55,216.63,217.53,111141.0,216.86,217.55,216.63,217.53,111141.0
2023-07-13 10:10:00,217.46,217.88,217.09,217.65,96636.0,217.46,217.88,217.09,217.65,96636.0
2023-07-13 10:20:00,217.7,218.38,217.6,217.88,120358.0,217.7,218.38,217.6,217.88,120358.0
2023-07-13 10:30:00,217.84,218.35,217.82,217.94,126479.0,217.84,218.35,217.82,217.94,126479.0
2023-07-13 10:40:00,217.81,217.89,217.4,217.43,49731.0,217.81,217.89,217.4,217.43,49731.0
2023-07-13 10:50:00,217.45,217.45,217.08,217.38,50256.0,217.45,217.45,217.08,217.38,50256.0
2023-07-13 11:00:00,217.39,217.44,216.87,217.13,66236.0,217.39,217.44,216.87,217.13,66236.0
2023-07-13 11:10:00,217.13,217.18,216.3,216.74,148576.0,217.13,217.18,216.3,216.74,148576.0
2023-07-13 11:20:00,216.73,217.06,216.67,216.92,55252.0,216.73,217.06,216.67,216.92,55252.0
2023-07-13 11:30:00,216.91,217.2,216.89,217.18,86691.0,216.91,217.2,216.89,217.18,86691.0
2023-07-13 11:40:00,217.2,217.26,216.9,217.19,24745.0,217.2,217.26,216.9,217.19,24745.0
2023-07-13 11:50:00,217.16,217.46,217.15,217.44,31865.0,217.16,217.46,217.15,217.44,31865.0
2023-07-13 12:00:00,217.44,217.68,217.35,217.61,76583.0,217.44,217.68,217.35,217.61,76583.0
2023-07-13 12:10:00,217.61,218.0,217.6,217.91,44758.0,217.61,218.0,217.6,217.91,44758.0
2023-07-13 12:20:00,217.91,217.95,217.71,217.91,25048.0,217.91,217.95,217.71,217.91,25048.0
2023-07-13 12:30:00,217.89,218.1,217.62,217.76,62899.0,217.89,218.1,217.62,217.76,62899.0
2023-07-13 12:40:00,217.76,217.89,217.69,217.83,31002.0,217.76,217.89,217.69,217.83,31002.0
2023-07-13 12:50:00,217.83,218.04,217.64,217.78,37978.0,217.83,218.04,217.64,217.78,37978.0
2023-07-13 13:00:00,217.76,217.84,217.34,217.35,31434.0,217.76,217.84,217.34,217.35,31434.0
2023-07-13 13:10:00,217.33,217.5,217.26,217.48,27953.0,217.33,217.5,217.26,217.48,27953.0
2023-07-13 13:20:00,217.48,217.63,217.42,217.55,25074.0,217.48,217.63,217.42,217.55,25074.0
2023-07-13 13:30:00,217.57,218.13,217.54,218.09,53328.0,217.57,218.13,217.54,218.09,53328.0
2023-07-13 13:40:00,218.12,218.22,217.58,217.68,35217.0,218.12,218.22,217.58,217.68,35217.0
2023-07-13 13:50:00,217.68,217.93,217.53,217.67,40528.0,217.68,217.93,217.53,217.67,40528.0
2023-07-13 14:00:00,217.7,218.02,217.66,217.94,22120.0,217.7,218.02,217.66,217.94,22120.0
2023-07-13 14:10:00,218.0,218.62,217.96,218.61,75193.0,218.0,218.62,217.96,218.61,75193.0
2023-07-13 14:20:00,218.6,218.6,218.08,218.12,46350.0,218.6,218.6,218.08,218.12,46350.0
2023-07-13 14:30:00,218.08,218.19,217.93,217.94,35182.0,218.08,218.19,217.93,217.94,35182.0
2023-07-13 14:40:00,217.94,218.04,217.7,217.78,45357.0,217.94,218.04,217.7,217.78,45357.0
2023-07-13 14:50:00,217.83,217.94,217.76,217.86,26616.0,217.83,217.94,217.76,217.86,26616.0
2023-07-13 15:00:00,217.85,217.85,217.6,217.7,40192.0,217.85,217.85,217.6,217.7,40192.0
2023-07-13 15:10:00,217.72,218.08,217.55,217.62,45495.0,217.72,218.08,217.55,217.62,45495.0
2023-07-13 15:20:00,217.65,217.88,217.6,217.77,33702.0,217.65,217.88,217.6,217.77,33702.0
2023-07-13 15:30:00,217.75,217.95,217.61,217.94,51093.0,217.75,217.95,217.61,217.94,51093.0
2023-07-13 15:40:00,217.89,218.01,217.6,217.61,57499.0,217.89,218.01,217.6,217.61,57499.0
2023-07-13 15:50:00,217.59,217.65,216.78,216.91,256542.0,217.59,217.65,216.78,216.91,256542.0
2023-07-14 09:30:00,217.0,217.02,215.59,216.25,198952.0,217.0,217.02,215.59,216.25,198952.0
2023-07-14 09:40:00,216.24,216.26,215.64,215.72,113750.0,216.24,216.26,215.64,215.72,113750.0
2023-07-14 09:50:00,215.63,216.1,215.52,216.0,62575.0,215.63,216.1,215.52,216.0,62575.0
2023-07-14 10:00:00,215.94,215.97,215.37,215.51,106642.0,215.94,215.97,215.37,215.51,106642.0
2023-07-14 10:10:00,215.51,215.81,215.31,215.32,67363.0,215.51,215.81,215.31,215.32,67363.0
2023-07-14 10:20:00,215.31,215.45,214.94,215.0,134636.0,215.31,215.45,214.94,215.0,134636.0
2023-07-14 10:30:00,214.97,215.13,214.31,214.72,136152.0,214.97,215.13,214.31,214.72,136152.0
2023-07-14 10:40:00,214.69,214.84,214.31,214.32,49890.0,214.69,214.84,214.31,214.32,49890.0
2023-07-14 10:50:00,214.33,214.74,214.21,214.56,79612.0,214.33,214.74,214.21,214.56,79612.0
2023-07-14 11:00:00,214.58,214.96,214.3,214.69,45101.0,214.58,214.96,214.3,214.69,45101.0
2023-07-14 11:10:00,214.72,214.77,214.32,214.38,92645.0,214.72,214.77,214.32,214.38,92645.0
2023-07-14 11:20:00,214.35,214.6,214.18,214.55,76667.0,214.35,214.6,214.18,214.55,76667.0
2023-07-14 11:30:00,214.52,214.59,214.27,214.28,44359.0,214.52,214.59,214.27,214.28,44359.0
2023-07-14 11:40:00,214.33,214.33,214.04,214.1,48520.0,214.33,214.33,214.04,214.1,48520.0
2023-07-14 11:50:00,214.09,214.14,213.6,214.11,121972.0,214.09,214.14,213.6,214.11,121972.0
2023-07-14 12:00:00,214.15,214.45,213.8,213.91,66338.0,214.15,214.45,213.8,213.91,66338.0
2023-07-14 12:10:00,213.89,213.92,213.37,213.37,79453.0,213.89,213.92,213.37,213.37,79453.0
2023-07-14 12:20:00,213.36,213.71,213.18,213.42,94720.0,213.36,213.71,213.18,213.42,94720.0
2023-07-14 12:30:00,213.39,213.48,213.14,213.3,77473.0,213.39,213.48,213.14,213.3,77473.0
2023-07-14 12:40:00,213.31,213.62,213.27,213.55,42527.0,213.31,213.62,213.27,213.55,42527.0
2023-07-14 12:50:00,213.58,213.79,213.5,213.77,47376.0,213.58,213.79,213.5,213.77,47376.0
2023-07-14 13:00:00,213.75,213.89,213.5,213.68,53478.0,213.75,213.89,213.5,213.68,53478.0
2023-07-14 13:10:00,213.66,213.7,213.24,213.27,50815.0,213.66,213.7,213.24,213.27,50815.0
2023-07-14 13:20:00,213.29,213.5,213.0,213.21,81703.0,213.29,213.5,213.0,213.21,81703.0
2023-07-14 13:30:00,213.16,213.75,213.16,213.75,32784.0,213.16,213.75,213.16,213.75,32784.0
2023-07-14 13:40:00,213.74,213.85,213.57,213.78,35407.0,213.74,213.85,213.57,213.78,35407.0
2023-07-14 13:50:00,213.79,213.97,213.69,213.93,35520.0,213.79,213.97,213.69,213.93,35520.0
2023-07-14 14:00:00,213.93,214.07,213.86,213.95,36199.0,213.93,214.07,213.86,213.95,36199.0
2023-07-14 14:10:00,213.96,213.97,213.58,213.66,34652.0,213.96,213.97,213.58,213.66,34652.0
2023-07-14 14:20:00,213.66,213.71,213.39,213.54,26214.0,213.66,213.71,213.39,213.54,26214.0
2023-07-14 14:30:00,213.59,213.72,213.5,213.72,27798.0,213.59,213.72,213.5,213.72,27798.0
2023-07-14 14:40:00,213.72,213.77,213.4,213.43,24194.0,213.72,213.77,213.4,213.43,24194.0
2023-07-14 14:50:00,213.43,213.6,213.28,213.35,35480.0,213.43,213.6,213.28,213.35,35480.0
2023-07-14 15:00:00,213.33,213.36,212.81,212.95,111767.0,213.33,213.36,212.81,212.95,111767.0
2023-07-14 15:10:00,212.95,213.39,212.94,213.36,42657.0,212.95,213.39,212.94,213.36,42657.0
2023-07-14 15:20:00,213.35,213.38,212.91,213.09,68716.0,213.35,213.38,212.91,213.09,68716.0
2023-07-14 15:30:00,213.13,213.32,213.06,213.21,36386.0,213.13,213.32,213.06,213.21,36386.0
2023-07-14 15:40:00,213.18,213.47,213.1,213.15,82307.0,213.18,213.47,213.1,213.15,82307.0
2023-07-14 15:50:00,213.12,213.51,212.84,213.17,213173.0,213.12,213.51,212.84,213.17,213173.0
2023-07-17 09:30:00,212.64,213.59,212.14,213.23,144549.0,212.64,213.59,212.14,213.23,144549.0
2023-07-17 09:40:00,213.38,214.12,213.26,213.86,85333.0,213.38,214.12,213.26,213.86,85333.0
2023-07-17 09:50:00,213.93,214.23,213.37,213.45,48374.0,213.93,214.23,213.37,213.45,48374.0
2023-07-17 10:00:00,213.53,213.66,212.95,212.97,43852.0,213.53,213.66,212.95,212.97,43852.0
2023-07-17 10:10:00,212.96,213.56,212.67,213.47,51208.0,212.96,213.56,212.67,213.47,51208.0
2023-07-17 10:20:00,213.5,213.6,213.25,213.41,41869.0,213.5,213.6,213.25,213.41,41869.0
2023-07-17 10:30:00,213.42,213.83,213.27,213.51,40405.0,213.42,213.83,213.27,213.51,40405.0
2023-07-17 10:40:00,213.47,213.7,213.15,213.6,42293.0,213.47,213.7,213.15,213.6,42293.0
2023-07-17 10:50:00,213.57,213.6,212.5,212.66,107192.0,213.57,213.6,212.5,212.66,107192.0
2023-07-17 11:00:00,212.66,213.47,212.61,213.28,43696.0,212.66,213.47,212.61,213.28,43696.0
2023-07-17 11:10:00,213.26,213.44,213.09,213.23,32222.0,213.26,213.44,213.09,213.23,32222.0
2023-07-17 11:20:00,213.28,213.83,213.28,213.51,37123.0,213.28,213.83,213.28,213.51,37123.0
2023-07-17 11:30:00,213.51,214.06,213.4,213.61,67526.0,213.51,214.06,213.4,213.61,67526.0
2023-07-17 11:40:00,213.5,213.5,213.02,213.12,42056.0,213.5,213.5,213.02,213.12,42056.0
2023-07-17 11:50:00,213.06,213.16,212.72,212.87,35347.0,213.06,213.16,212.72,212.87,35347.0
2023-07-17 12:00:00,212.89,212.96,212.43,212.72,91815.0,212.89,212.96,212.43,212.72,91815.0
2023-07-17 12:10:00,212.72,212.73,211.75,212.05,185583.0,212.72,212.73,211.75,212.05,185583.0
2023-07-17 12:20:00,212.05,212.63,211.97,212.62,58686.0,212.05,212.63,211.97,212.62,58686.0
2023-07-17 12:30:00,212.61,212.61,212.3,212.52,31718.0,212.61,212.61,212.3,212.52,31718.0
2023-07-17 12:40:00,212.48,212.55,212.4,212.46,18282.0,212.48,212.55,212.4,212.46,18282.0
2023-07-17 12:50:00,212.52,212.52,212.2,212.36,24222.0,212.52,212.52,212.2,212.36,24222.0
2023-07-17 13:00:00,212.37,212.37,211.82,211.94,61050.0,212.37,212.37,211.82,211.94,61050.0
2023-07-17 13:10:00,211.99,212.25,211.94,212.13,34811.0,211.99,212.25,211.94,212.13,34811.0
2023-07-17 13:20:00,212.15,212.36,212.11,212.31,35375.0,212.15,212.36,212.11,212.31,35375.0
2023-07-17 13:30:00,212.35,212.4,212.2,212.25,27745.0,212.35,212.4,212.2,212.25,27745.0
2023-07-17 13:40:00,212.23,212.66,212.05,212.63,32549.0,212.23,212.66,212.05,212.63,32549.0
2023-07-17 13:50:00,212.67,212.67,212.09,212.3,34132.0,212.67,212.67,212.09,212.3,34132.0
2023-07-17 14:00:00,212.26,212.34,212.16,212.17,27665.0,212.26,212.34,212.16,212.17,27665.0
2023-07-17 14:10:00,212.18,212.18,211.76,211.84,84520.0,212.18,212.18,211.76,211.84,84520.0
2023-07-17 14:20:00,211.8,212.11,211.76,211.97,52390.0,211.8,212.11,211.76,211.97,52390.0
2023-07-17 14:30:00,211.97,212.15,211.83,211.87,46198.0,211.97,212.15,211.83,211.87,46198.0
2023-07-17 14:40:00,211.87,212.03,211.77,211.86,47322.0,211.87,212.03,211.77,211.86,47322.0
2023-07-17 14:50:00,211.86,212.24,211.85,212.13,35894.0,211.86,212.24,211.85,212.13,35894.0
2023-07-17 15:00:00,212.15,212.47,212.03,212.45,47434.0,212.15,212.47,212.03,212.45,47434.0
2023-07-17 15:10:00,212.46,212.57,212.32,212.51,44948.0,212.46,212.57,212.32,212.51,44948.0
2023-07-17 15:20:00,212.51,212.55,212.03,212.17,62034.0,212.51,212.55,212.03,212.17,62034.0
2023-07-17 15:30:00,212.16,212.34,211.94,212.34,70026.0,212.16,212.34,211.94,212.34,70026.0
2023-07-17 15:40:00,212.31,212.31,212.0,212.04,74375.0,212.31,212.31,212.0,212.04,74375.0
2023-07-17 15:50:00,212.05,212.14,211.73,211.91,249207.0,212.05,212.14,211.73,211.91,249207.0
2023-07-18 09:30:00,211.0,212.5,210.55,212.28,264163.0,211.0,212.5,210.55,212.28,264163.0
2023-07-18 09:40:00,212.28,212.4,211.64,212.04,90038.0,212.28,212.4,211.64,212.04,90038.0
2023-07-18 09:50:00,212.03,212.7,212.01,212.4,112809.0,212.03,212.7,212.01,212.4,112809.0
2023-07-18 10:00:00,212.41,213.04,212.28,212.58,165120.0,212.41,213.04,212.28,212.58,165120.0
2023-07-18 10:10:00,212.54,212.62,211.85,212.29,70983.0,212.54,212.62,211.85,212.29,70983.0
2023-07-18 10:20:00,212.32,212.37,212.01,212.22,63676.0,212.32,212.37,212.01,212.22,63676.0
2023-07-18 10:30:00,212.22,212.34,212.0,212.12,80310.0,212.22,212.34,212.0,212.12,80310.0
2023-07-18 10:40:00,212.19,212.53,212.11,212.36,107161.0,212.19,212.53,212.11,212.36,107161.0
2023-07-18 10:50:00,212.39,212.56,212.2,212.49,79388.0,212.39,212.56,212.2,212.49,79388.0
2023-07-18 11:00:00,212.49,212.6,212.3,212.3,80207.0,212.49,212.6,212.3,212.3,80207.0
2023-07-18 11:10:00,212.3,212.46,212.05,212.22,92289.0,212.3,212.46,212.05,212.22,92289.0
2023-07-18 11:20:00,212.21,212.22,211.76,211.86,72610.0,212.21,212.22,211.76,211.86,72610.0
2023-07-18 11:30:00,211.83,211.85,211.51,211.63,67301.0,211.83,211.85,211.51,211.63,67301.0
2023-07-18 11:40:00,211.63,211.66,211.29,211.45,71060.0,211.63,211.66,211.29,211.45,71060.0
2023-07-18 11:50:00,211.48,211.5,211.0,211.3,98146.0,211.48,211.5,211.0,211.3,98146.0
2023-07-18 12:00:00,211.33,211.38,211.2,211.37,147776.0,211.33,211.38,211.2,211.37,147776.0
2023-07-18 12:10:00,211.33,211.53,211.2,211.35,177143.0,211.33,211.53,211.2,211.35,177143.0
2023-07-18 12:20:00,211.39,211.53,211.14,211.14,69552.0,211.39,211.53,211.14,211.14,69552.0
2023-07-18 12:30:00,211.11,211.28,210.88,211.14,66973.0,211.11,211.28,210.88,211.14,66973.0
2023-07-18 12:40:00,211.19,211.27,210.82,210.89,51896.0,211.19,211.27,210.82,210.89,51896.0
2023-07-18 12:50:00,210.83,211.0,210.31,210.32,76255.0,210.83,211.0,210.31,210.32,76255.0
2023-07-18 13:00:00,210.33,210.59,210.23,210.38,65317.0,210.33,210.59,210.23,210.38,65317.0
2023-07-18 13:10:00,210.38,210.52,210.21,210.22,51980.0,210.38,210.52,210.21,210.22,51980.0
2023-07-18 13:20:00,210.23,210.42,210.19,210.32,59021.0,210.23,210.42,210.19,210.32,59021.0
2023-07-18 13:30:00,210.28,210.3,209.56,210.07,216252.0,210.28,210.3,209.56,210.07,216252.0
2023-07-18 13:40:00,210.07,210.16,209.9,210.0,77145.0,210.07,210.16,209.9,210.0,77145.0
2023-07-18 13:50:00,210.0,210.14,209.86,209.98,72744.0,210.0,210.14,209.86,209.98,72744.0
2023-07-18 14:00:00,209.98,210.16,209.93,210.04,87049.0,209.98,210.16,209.93,210.04,87049.0
2023-07-18 14:10:00,210.0,210.12,209.88,209.98,69477.0,210.0,210.12,209.88,209.98,69477.0
2023-07-18 14:20:00,209.95,210.1,209.91,210.07,75054.0,209.95,210.1,209.91,210.07,75054.0
2023-07-18 14:30:00,210.1,210.12,209.86,210.06,70435.0,210.1,210.12,209.86,210.06,70435.0
2023-07-18 14:40:00,210.06,210.12,209.92,210.09,64578.0,210.06,210.12,209.92,210.09,64578.0
2023-07-18 14:50:00,210.04,210.44,210.01,210.38,61157.0,210.04,210.44,210.01,210.38,61157.0
2023-07-18 15:00:00,210.38,210.99,210.33,210.75,139365.0,210.38,210.99,210.33,210.75,139365.0
2023-07-18 15:10:00,210.77,211.07,210.77,210.98,85365.0,210.77,211.07,210.77,210.98,85365.0
2023-07-18 15:20:00,211.0,211.25,210.95,211.13,101312.0,211.0,211.25,210.95,211.13,101312.0
2023-07-18 15:30:00,211.14,211.24,210.96,211.09,108770.0,211.14,211.24,210.96,211.09,108770.0
2023-07-18 15:40:00,211.11,211.14,210.92,211.0,154659.0,211.11,211.14,210.92,211.0,154659.0
2023-07-18 15:50:00,210.99,211.74,210.95,211.58,395595.0,210.99,211.74,210.95,211.58,395595.0
2023-07-19 09:30:00,211.12,211.87,210.53,211.11,203211.0,211.12,211.87,210.53,211.11,203211.0
2023-07-19 09:40:00,211.12,211.23,210.78,211.11,68127.0,211.12,211.23,210.78,211.11,68127.0
2023-07-19 09:50:00,211.1,211.38,210.71,211.03,68663.0,211.1,211.38,210.71,211.03,68663.0
2023-07-19 10:00:00,210.99,211.02,210.51,210.55,84237.0,210.99,211.02,210.51,210.55,84237.0
2023-07-19 10:10:00,210.57,211.19,210.54,211.15,91497.0,210.57,211.19,210.54,211.15,91497.0
2023-07-19 10:20:00,211.13,211.18,210.8,210.95,57149.0,211.13,211.18,210.8,210.95,57149.0
2023-07-19 10:30:00,210.96,211.01,210.62,210.76,51603.0,210.96,211.01,210.62,210.76,51603.0
2023-07-19 10:40:00,210.74,210.87,210.28,210.32,66150.0,210.74,210.87,210.28,210.32,66150.0
2023-07-19 10:50:00,210.3,210.79,209.83,210.09,142690.0,210.3,210.79,209.83,210.09,142690.0
2023-07-19 11:00:00,210.08,210.37,209.79,210.25,65323.0,210.08,210.37,209.79,210.25,65323.0
2023-07-19 11:10:00,210.24,210.48,210.09,210.22,59901.0,210.24,210.48,210.09,210.22,59901.0
2023-07-19 11:20:00,210.22,210.25,209.86,209.91,56558.0,210.22,210.25,209.86,209.91,56558.0
2023-07-19 11:30:00,209.95,210.06,209.62,209.92,90189.0,209.95,210.06,209.62,209.92,90189.0
2023-07-19 11:40:00,209.98,210.05,209.77,209.79,43916.0,209.98,210.05,209.77,209.79,43916.0
2023-07-19 11:50:00,209.78,209.9,209.62,209.78,62625.0,209.78,209.9,209.62,209.78,62625.0
2023-07-19 12:00:00,209.78,209.8,209.27,209.38,105331.0,209.78,209.8,209.27,209.38,105331.0
2023-07-19 12:10:00,209.39,209.45,208.89,208.96,170197.0,209.39,209.45,208.89,208.96,170197.0
2023-07-19 12:20:00,208.94,209.11,208.65,208.9,118601.0,208.94,209.11,208.65,208.9,118601.0
2023-07-19 12:30:00,208.87,208.9,208.23,208.58,135524.0,208.87,208.9,208.23,208.58,135524.0
2023-07-19 12:40:00,208.58,208.72,208.36,208.55,67415.0,208.58,208.72,208.36,208.55,67415.0
2023-07-19 12:50:00,208.53,208.68,208.47,208.55,98210.0,208.53,208.68,208.47,208.55,98210.0
2023-07-19 13:00:00,208.59,208.69,208.48,208.59,61651.0,208.59,208.69,208.48,208.59,61651.0
2023-07-19 13:10:00,208.62,209.07,208.62,208.99,57184.0,208.62,209.07,208.62,208.99,57184.0
2023-07-19 13:20:00,208.97,209.09,208.74,208.82,66340.0,208.97,209.09,208.74,208.82,66340.0
2023-07-19 13:30:00,208.82,208.84,208.61,208.7,50939.0,208.82,208.84,208.61,208.7,50939.0
2023-07-19 13:40:00,208.68,208.86,208.63,208.63,67547.0,208.68,208.86,208.63,208.63,67547.0
2023-07-19 13:50:00,208.63,208.9,208.56,208.9,52444.0,208.63,208.9,208.56,208.9,52444.0
2023-07-19 14:00:00,208.92,209.03,208.45,208.47,96385.0,208.92,209.03,208.45,208.47,96385.0
2023-07-19 14:10:00,208.46,208.57,208.32,208.48,71584.0,208.46,208.57,208.32,208.48,71584.0
2023-07-19 14:20:00,208.45,208.53,208.35,208.52,24934.0,208.45,208.53,208.35,208.52,24934.0
2023-07-19 14:30:00,208.5,208.67,208.32,208.42,87816.0,208.5,208.67,208.32,208.42,87816.0
2023-07-19 14:40:00,208.45,208.53,208.31,208.37,40647.0,208.45,208.53,208.31,208.37,40647.0
2023-07-19 14:50:00,208.35,208.41,208.24,208.36,45187.0,208.35,208.41,208.24,208.36,45187.0
2023-07-19 15:00:00,208.36,208.53,208.32,208.47,64806.0,208.36,208.53,208.32,208.47,64806.0
2023-07-19 15:10:00,208.47,208.76,208.39,208.76,63972.0,208.47,208.76,208.39,208.76,63972.0
2023-07-19 15:20:00,208.77,208.81,208.47,208.59,82987.0,208.77,208.81,208.47,208.59,82987.0
2023-07-19 15:30:00,208.56,208.67,208.5,208.6,56763.0,208.56,208.67,208.5,208.6,56763.0
2023-07-19 15:40:00,208.61,208.7,208.42,208.49,104873.0,208.61,208.7,208.42,208.49,104873.0
2023-07-19 15:50:00,208.49,208.76,208.49,208.62,270618.0,208.49,208.76,208.49,208.62,270618.0
2023-07-20 09:30:00,208.83,211.49,208.8,211.2,391615.0,208.83,211.49,208.8,211.2,391615.0
2023-07-20 09:40:00,211.25,212.37,210.93,212.2,302439.0,211.25,212.37,210.93,212.2,302439.0
2023-07-20 09:50:00,212.15,212.21,211.44,212.08,115561.0,212.15,212.21,211.44,212.08,115561.0
2023-07-20 10:00:00,212.08,213.27,212.08,212.42,252134.0,212.08,213.27,212.08,212.42,252134.0
2023-07-20 10:10:00,212.37,212.66,211.94,212.06,107414.0,212.37,212.66,211.94,212.06,107414.0
2023-07-20 10:20:00,212.2,212.33,211.33,211.35,62807.0,212.2,212.33,211.33,211.35,62807.0
2023-07-20 10:30:00,211.38,212.17,211.06,212.02,115125.0,211.38,212.17,211.06,212.02,115125.0
2023-07-20 10:40:00,212.03,212.93,212.02,212.83,117083.0,212.03,212.93,212.02,212.83,117083.0
2023-07-20 10:50:00,212.8,213.38,212.67,212.87,160182.0,212.8,213.38,212.67,212.87,160182.0
2023-07-20 11:00:00,212.87,213.32,212.8,213.02,120923.0,212.87,213.32,212.8,213.02,120923.0
2023-07-20 11:10:00,213.1,213.77,212.96,213.64,153073.0,213.1,213.77,212.96,213.64,153073.0
2023-07-20 11:20:00,213.54,214.34,213.36,213.9,183253.0,213.54,214.34,213.36,213.9,183253.0
2023-07-20 11:30:00,213.89,214.29,213.65,214.27,84656.0,213.89,214.29,213.65,214.27,84656.0
2023-07-20 11:40:00,214.23,214.25,213.86,214.18,84828.0,214.23,214.25,213.86,214.18,84828.0
2023-07-20 11:50:00,214.19,215.1,214.16,215.04,201873.0,214.19,215.1,214.16,215.04,201873.0
2023-07-20 12:00:00,215.04,215.04,214.11,214.4,151794.0,215.04,215.04,214.11,214.4,151794.0
2023-07-20 12:10:00,214.41,214.66,213.99,214.08,69906.0,214.41,214.66,213.99,214.08,69906.0
2023-07-20 12:20:00,214.08,214.16,213.66,213.84,87890.0,214.08,214.16,213.66,213.84,87890.0
2023-07-20 12:30:00,213.91,214.0,213.58,213.66,48129.0,213.91,214.0,213.58,213.66,48129.0
2023-07-20 12:40:00,213.65,213.96,213.58,213.74,46078.0,213.65,213.96,213.58,213.74,46078.0
2023-07-20 12:50:00,213.73,213.92,213.63,213.69,34671.0,213.73,213.92,213.63,213.69,34671.0
2023-07-20 13:00:00,213.68,214.01,213.6,214.0,44093.0,213.68,214.01,213.6,214.0,44093.0
2023-07-20 13:10:00,213.93,214.01,213.12,213.12,45442.0,213.93,214.01,213.12,213.12,45442.0
2023-07-20 13:20:00,213.16,213.43,213.06,213.38,28157.0,213.16,213.43,213.06,213.38,28157.0
2023-07-20 13:30:00,213.39,213.62,213.25,213.31,46478.0,213.39,213.62,213.25,213.31,46478.0
2023-07-20 13:40:00,213.32,213.48,213.21,213.25,30065.0,213.32,213.48,213.21,213.25,30065.0
2023-07-20 13:50:00,213.2,213.47,213.15,213.43,22239.0,213.2,213.47,213.15,213.43,22239.0
2023-07-20 14:00:00,213.46,213.67,213.37,213.66,29477.0,213.46,213.67,213.37,213.66,29477.0
2023-07-20 14:10:00,213.64,213.75,213.28,213.37,37468.0,213.64,213.75,213.28,213.37,37468.0
2023-07-20 14:20:00,213.36,213.59,213.1,213.14,28185.0,213.36,213.59,213.1,213.14,28185.0
2023-07-20 14:30:00,213.11,213.44,213.1,213.44,42874.0,213.11,213.44,213.1,213.44,42874.0
2023-07-20 14:40:00,213.39,213.73,213.23,213.63,38896.0,213.39,213.73,213.23,213.63,38896.0
2023-07-20 14:50:00,213.66,213.91,213.55,213.57,42987.0,213.66,213.91,213.55,213.57,42987.0
2023-07-20 15:00:00,213.59,213.77,213.49,213.62,39747.0,213.59,213.77,213.49,213.62,39747.0
2023-07-20 15:10:00,213.67,213.85,213.4,213.47,50890.0,213.67,213.85,213.4,213.47,50890.0
2023-07-20 15:20:00,213.46,213.58,213.24,213.34,63474.0,213.46,213.58,213.24,213.34,63474.0
2023-07-20 15:30:00,213.35,213.55,213.26,213.28,72056.0,213.35,213.55,213.26,213.28,72056.0
2023-07-20 15:40:00,213.29,213.61,213.25,213.42,93664.0,213.29,213.61,213.25,213.42,93664.0
2023-07-20 15:50:00,213.42,213.7,213.06,213.59,255946.0,213.42,213.7,213.06,213.59,255946.0
2023-07-21 09:30:00,213.89,215.2,213.37,215.19,209687.0,213.89,215.2,213.37,215.19,209687.0
2023-07-21 09:40:00,215.2,215.6,213.15,213.66,131041.0,215.2,215.6,213.15,213.66,131041.0
2023-07-21 09:50:00,213.63,213.64,213.21,213.57,87564.0,213.63,213.64,213.21,213.57,87564.0
2023-07-21 10:00:00,213.6,214.05,213.36,214.04,77333.0,213.6,214.05,213.36,214.04,77333.0
2023-07-21 10:10:00,214.0,214.43,213.88,214.31,34808.0,214.0,214.43,213.88,214.31,34808.0
2023-07-21 10:20:00,214.29,214.31,212.94,213.15,69552.0,214.29,214.31,212.94,213.15,69552.0
2023-07-21 10:30:00,213.12,213.3,212.85,213.27,40906.0,213.12,213.3,212.85,213.27,40906.0
2023-07-21 10:40:00,213.29,213.5,213.04,213.37,42769.0,213.29,213.5,213.04,213.37,42769.0
2023-07-21 10:50:00,213.36,213.87,213.29,213.77,56084.0,213.36,213.87,213.29,213.77,56084.0
2023-07-21 11:00:00,213.79,214.02,213.47,213.82,66052.0,213.79,214.02,213.47,213.82,66052.0
2023-07-21 11:10:00,213.84,213.85,213.4,213.56,29876.0,213.84,213.85,213.4,213.56,29876.0
2023-07-21 11:20:00,213.53,213.58,212.94,213.03,70211.0,213.53,213.58,212.94,213.03,70211.0
2023-07-21 11:30:00,213.02,213.36,213.0,213.18,46285.0,213.02,213.36,213.0,213.18,46285.0
2023-07-21 11:40:00,213.18,213.29,212.72,213.12,40033.0,213.18,213.29,212.72,213.12,40033.0
2023-07-21 11:50:00,213.13,213.15,212.76,213.08,25013.0,213.13,213.15,212.76,213.08,25013.0
2023-07-21 12:00:00,213.12,213.13,212.87,212.88,20159.0,213.12,213.13,212.87,212.88,20159.0
2023-07-21 12:10:00,212.91,213.17,212.68,213.1,35869.0,212.91,213.17,212.68,213.1,35869.0
2023-07-21 12:20:00,213.1,213.12,212.56,212.75,27394.0,213.1,213.12,212.56,212.75,27394.0
2023-07-21 12:30:00,212.68,212.82,212.55,212.55,16572.0,212.68,212.82,212.55,212.55,16572.0
2023-07-21 12:40:00,212.55,213.07,212.51,212.88,24472.0,212.55,213.07,212.51,212.88,24472.0
2023-07-21 12:50:00,212.83,213.09,212.76,213.08,18972.0,212.83,213.09,212.76,213.08,18972.0
2023-07-21 13:00:00,213.04,213.13,212.9,213.03,30729.0,213.04,213.13,212.9,213.03,30729.0
2023-07-21 13:10:00,213.04,213.26,213.03,213.2,26610.0,213.04,213.26,213.03,213.2,26610.0
2023-07-21 13:20:00,213.18,213.2,213.0,213.09,15373.0,213.18,213.2,213.0,213.09,15373.0
2023-07-21 13:30:00,213.09,213.16,212.95,213.07,15945.0,213.09,213.16,212.95,213.07,15945.0
2023-07-21 13:40:00,213.04,213.1,212.83,213.06,23614.0,213.04,213.1,212.83,213.06,23614.0
2023-07-21 13:50:00,213.06,213.12,212.88,212.92,20839.0,213.06,213.12,212.88,212.92,20839.0
2023-07-21 14:00:00,212.93,212.96,212.55,212.68,41624.0,212.93,212.96,212.55,212.68,41624.0
2023-07-21 14:10:00,212.69,212.72,212.32,212.48,54823.0,212.69,212.72,212.32,212.48,54823.0
2023-07-21 14:20:00,212.47,212.59,212.31,212.39,27069.0,212.47,212.59,212.31,212.39,27069.0
2023-07-21 14:30:00,212.37,212.47,212.25,212.25,46132.0,212.37,212.47,212.25,212.25,46132.0
2023-07-21 14:40:00,212.26,212.55,212.22,212.36,58892.0,212.26,212.55,212.22,212.36,58892.0
2023-07-21 14:50:00,212.35,212.47,212.27,212.45,44340.0,212.35,212.47,212.27,212.45,44340.0
2023-07-21 15:00:00,212.47,212.55,211.77,211.78,89221.0,212.47,212.55,211.77,211.78,89221.0
2023-07-21 15:10:00,211.78,212.03,211.64,211.99,82889.0,211.78,212.03,211.64,211.99,82889.0
2023-07-21 15:20:00,212.0,212.17,211.96,212.17,35499.0,212.0,212.17,211.96,212.17,35499.0
2023-07-21 15:30:00,212.19,212.2,211.83,211.91,49745.0,212.19,212.2,211.83,211.91,49745.0
2023-07-21 15:40:00,211.91,211.94,211.64,211.92,84145.0,211.91,211.94,211.64,211.92,84145.0
2023-07-21 15:50:00,211.89,212.19,211.77,211.8,190636.0,211.89,212.19,211.77,211.8,190636.0
2023-07-24 09:30:00,212.06,212.56,211.46,212.29,114636.0,212.06,212.56,211.46,212.29,114636.0
2023-07-24 09:40:00,212.36,213.35,212.31,212.7,82932.0,212.36,213.35,212.31,212.7,82932.0
2023-07-24 09:50:00,212.64,212.73,212.04,212.09,70357.0,212.64,212.73,212.04,212.09,70357.0
2023-07-24 10:00:00,212.13,212.6,212.08,212.48,81751.0,212.13,212.6,212.08,212.48,81751.0
2023-07-24 10:10:00,212.51,213.16,212.47,212.73,68564.0,212.51,213.16,212.47,212.73,68564.0
2023-07-24 10:20:00,212.7,213.31,212.63,213.31,45883.0,212.7,213.31,212.63,213.31,45883.0
2023-07-24 10:30:00,213.32,214.09,213.26,213.85,170319.0,213.32,214.09,213.26,213.85,170319.0
2023-07-24 10:40:00,213.94,214.49,213.72,214.47,116249.0,213.94,214.49,213.72,214.47,116249.0
2023-07-24 10:50:00,214.5,214.69,214.13,214.63,103821.0,214.5,214.69,214.13,214.63,103821.0
2023-07-24 11:00:00,214.67,214.85,214.53,214.62,61713.0,214.67,214.85,214.53,214.62,61713.0
2023-07-24 11:10:00,214.59,214.87,214.26,214.86,107707.0,214.59,214.87,214.26,214.86,107707.0
2023-07-24 11:20:00,214.86,215.45,214.73,214.81,114078.0,214.86,215.45,214.73,214.81,114078.0
2023-07-24 11:30:00,214.8,215.0,214.48,214.82,47547.0,214.8,215.0,214.48,214.82,47547.0
2023-07-24 11:40:00,214.83,215.04,214.66,214.94,41388.0,214.83,215.04,214.66,214.94,41388.0
2023-07-24 11:50:00,214.92,215.04,214.74,214.93,26469.0,214.92,215.04,214.74,214.93,26469.0
2023-07-24 12:00:00,214.95,214.95,214.5,214.68,45073.0,214.95,214.95,214.5,214.68,45073.0
2023-07-24 12:10:00,214.72,214.85,214.5,214.65,35794.0,214.72,214.85,214.5,214.65,35794.0
2023-07-24 12:20:00,214.67,214.96,214.67,214.96,25721.0,214.67,214.96,214.67,214.96,25721.0
2023-07-24 12:30:00,214.93,215.05,214.89,215.05,27174.0,214.93,215.05,214.89,215.05,27174.0
2023-07-24 12:40:00,215.06,215.14,214.66,214.71,42058.0,215.06,215.14,214.66,214.71,42058.0
2023-07-24 12:50:00,214.71,214.73,214.43,214.68,62146.0,214.71,214.73,214.43,214.68,62146.0
2023-07-24 13:00:00,214.66,214.95,214.65,214.72,24525.0,214.66,214.95,214.65,214.72,24525.0
2023-07-24 13:10:00,214.76,214.98,214.58,214.82,24821.0,214.76,214.98,214.58,214.82,24821.0
2023-07-24 13:20:00,214.83,214.95,214.65,214.86,24578.0,214.83,214.95,214.65,214.86,24578.0
2023-07-24 13:30:00,214.88,214.98,214.81,214.88,21998.0,214.88,214.98,214.81,214.88,21998.0
2023-07-24 13:40:00,214.9,215.17,214.78,214.98,42473.0,214.9,215.17,214.78,214.98,42473.0
2023-07-24 13:50:00,214.97,215.16,214.73,215.15,45487.0,214.97,215.16,214.73,215.15,45487.0
2023-07-24 14:00:00,215.17,215.4,215.13,215.38,55008.0,215.17,215.4,215.13,215.38,55008.0
2023-07-24 14:10:00,215.37,215.43,215.26,215.34,31708.0,215.37,215.43,215.26,215.34,31708.0
2023-07-24 14:20:00,215.33,215.72,215.33,215.33,144536.0,215.33,215.72,215.33,215.33,144536.0
2023-07-24 14:30:00,215.33,215.48,215.15,215.23,36458.0,215.33,215.48,215.15,215.23,36458.0
2023-07-24 14:40:00,215.23,215.34,214.96,215.3,41948.0,215.23,215.34,214.96,215.3,41948.0
2023-07-24 14:50:00,215.27,215.41,215.2,215.32,31549.0,215.27,215.41,215.2,215.32,31549.0
2023-07-24 15:00:00,215.3,215.53,215.27,215.33,51904.0,215.3,215.53,215.27,215.33,51904.0
2023-07-24 15:10:00,215.34,215.55,215.22,215.49,46541.0,215.34,215.55,215.22,215.49,46541.0
2023-07-24 15:20:00,215.51,215.51,215.14,215.16,45024.0,215.51,215.51,215.14,215.16,45024.0
2023-07-24 15:30:00,215.19,215.42,215.12,215.33,78331.0,215.19,215.42,215.12,215.33,78331.0
2023-07-24 15:40:00,215.33,215.64,215.3,215.4,145203.0,215.33,215.64,215.3,215.4,145203.0
2023-07-24 15:50:00,215.42,215.94,215.3,215.87,332181.0,215.42,215.94,215.3,215.87,332181.0
2023-07-25 09:30:00,214.2,214.51,210.81,211.24,598168.0,214.2,214.51,210.81,211.24,598168.0
2023-07-25 09:40:00,211.2,212.71,211.15,212.08,308829.0,211.2,212.71,211.15,212.08,308829.0
2023-07-25 09:50:00,212.04,212.22,211.33,211.61,305488.0,212.04,212.22,211.33,211.61,305488.0
2023-07-25 10:00:00,211.66,212.09,211.4,211.76,194055.0,211.66,212.09,211.4,211.76,194055.0
2023-07-25 10:10:00,211.81,212.6,211.66,212.09,141843.0,211.81,212.6,211.66,212.09,141843.0
2023-07-25 10:20:00,212.01,213.2,212.01,213.16,129188.0,212.01,213.2,212.01,213.16,129188.0
2023-07-25 10:30:00,213.16,213.51,212.82,213.3,119511.0,213.16,213.51,212.82,213.3,119511.0
2023-07-25 10:40:00,213.27,213.9,213.2,213.62,98409.0,213.27,213.9,213.2,213.62,98409.0
2023-07-25 10:50:00,213.65,213.7,213.08,213.27,72251.0,213.65,213.7,213.08,213.27,72251.0
2023-07-25 11:00:00,213.24,213.28,212.25,212.59,116726.0,213.24,213.28,212.25,212.59,116726.0
2023-07-25 11:10:00,212.59,212.64,211.95,212.11,80811.0,212.59,212.64,211.95,212.11,80811.0
2023-07-25 11:20:00,212.17,212.23,212.0,212.2,58929.0,212.17,212.23,212.0,212.2,58929.0
2023-07-25 11:30:00,212.2,212.7,212.19,212.6,62276.0,212.2,212.7,212.19,212.6,62276.0
2023-07-25 11:40:00,212.61,212.92,212.45,212.57,61877.0,212.61,212.92,212.45,212.57,61877.0
2023-07-25 11:50:00,212.61,212.63,212.1,212.29,60670.0,212.61,212.63,212.1,212.29,60670.0
2023-07-25 12:00:00,212.27,213.08,212.2,213.06,70773.0,212.27,213.08,212.2,213.06,70773.0
2023-07-25 12:10:00,213.03,213.63,212.95,213.56,75844.0,213.03,213.63,212.95,213.56,75844.0
2023-07-25 12:20:00,213.55,213.71,213.2,213.71,73131.0,213.55,213.71,213.2,213.71,73131.0
2023-07-25 12:30:00,213.71,214.35,213.65,214.35,100510.0,213.71,214.35,213.65,214.35,100510.0
2023-07-25 12:40:00,214.31,214.47,213.8,213.81,63607.0,214.31,214.47,213.8,213.81,63607.0
2023-07-25 12:50:00,213.82,214.04,213.76,213.86,32856.0,213.82,214.04,213.76,213.86,32856.0
2023-07-25 13:00:00,213.89,213.89,213.43,213.64,45712.0,213.89,213.89,213.43,213.64,45712.0
2023-07-25 13:10:00,213.59,213.69,213.38,213.53,41629.0,213.59,213.69,213.38,213.53,41629.0
2023-07-25 13:20:00,213.59,213.73,213.34,213.53,42752.0,213.59,213.73,213.34,213.53,42752.0
2023-07-25 13:30:00,213.53,213.61,213.42,213.53,40797.0,213.53,213.61,213.42,213.53,40797.0
2023-07-25 13:40:00,213.53,213.78,213.5,213.75,49761.0,213.53,213.78,213.5,213.75,49761.0
2023-07-25 13:50:00,213.77,214.0,213.75,213.96,47362.0,213.77,214.0,213.75,213.96,47362.0
2023-07-25 14:00:00,213.98,214.18,213.7,213.87,56373.0,213.98,214.18,213.7,213.87,56373.0
2023-07-25 14:10:00,213.89,214.36,213.89,214.36,56902.0,213.89,214.36,213.89,214.36,56902.0
2023-07-25 14:20:00,214.36,214.65,213.95,214.63,91112.0,214.36,214.65,213.95,214.63,91112.0
2023-07-25 14:30:00,214.62,214.66,214.27,214.49,63424.0,214.62,214.66,214.27,214.49,63424.0
2023-07-25 14:40:00,214.5,214.66,214.33,214.44,61797.0,214.5,214.66,214.33,214.44,61797.0
2023-07-25 14:50:00,214.46,214.46,213.96,214.15,74704.0,214.46,214.46,213.96,214.15,74704.0
2023-07-25 15:00:00,214.17,214.19,213.71,213.83,67951.0,214.17,214.19,213.71,213.83,67951.0
2023-07-25 15:10:00,213.82,214.67,213.82,214.65,84254.0,213.82,214.67,213.82,214.65,84254.0
2023-07-25 15:20:00,214.64,214.82,214.45,214.51,82020.0,214.64,214.82,214.45,214.51,82020.0
2023-07-25 15:30:00,214.51,214.58,213.97,214.4,105650.0,214.51,214.58,213.97,214.4,105650.0
2023-07-25 15:40:00,214.4,214.72,214.15,214.65,132256.0,214.4,214.72,214.15,214.65,132256.0
2023-07-25 15:50:00,214.63,214.63,214.0,214.14,338159.0,214.63,214.63,214.0,214.14,338159.0
2023-07-26 09:30:00,222.16,227.37,221.77,227.28,2480945.0,222.16,227.37,221.77,227.28,2480945.0
2023-07-26 09:40:00,227.3,227.7,225.74,226.63,1094000.0,227.3,227.7,225.74,226.63,1094000.0
2023-07-26 09:50:00,226.5,227.88,225.09,225.59,777133.0,226.5,227.88,225.09,225.59,777133.0
2023-07-26 10:00:00,225.33,226.75,225.25,226.1,553020.0,225.33,226.75,225.25,226.1,553020.0
2023-07-26 10:10:00,226.17,226.97,225.68,226.7,356747.0,226.17,226.97,225.68,226.7,356747.0
2023-07-26 10:20:00,226.68,227.04,226.0,226.76,372097.0,226.68,227.04,226.0,226.76,372097.0
2023-07-26 10:30:00,226.7,227.1,224.81,225.15,527370.0,226.7,227.1,224.81,225.15,527370.0
2023-07-26 10:40:00,225.18,225.24,222.9,222.98,674261.0,225.18,225.24,222.9,222.98,674261.0
2023-07-26 10:50:00,222.99,223.94,222.53,223.39,485784.0,222.99,223.94,222.53,223.39,485784.0
2023-07-26 11:00:00,223.41,225.64,223.32,225.36,466930.0,223.41,225.64,223.32,225.36,466930.0
2023-07-26 11:10:00,225.44,226.13,225.1,225.9,282587.0,225.44,226.13,225.1,225.9,282587.0
2023-07-26 11:20:00,225.9,227.13,225.75,226.41,510027.0,225.9,227.13,225.75,226.41,510027.0
2023-07-26 11:30:00,226.38,226.7,226.17,226.52,205338.0,226.38,226.7,226.17,226.52,205338.0
2023-07-26 11:40:00,226.53,228.88,226.52,228.84,695758.0,226.53,228.88,226.52,228.84,695758.0
2023-07-26 11:50:00,228.78,229.44,228.39,228.97,564776.0,228.78,229.44,228.39,228.97,564776.0
2023-07-26 12:00:00,228.94,229.69,228.89,229.27,398411.0,228.94,229.69,228.89,229.27,398411.0
2023-07-26 12:10:00,229.32,229.56,228.33,228.59,319982.0,229.32,229.56,228.33,228.59,319982.0
2023-07-26 12:20:00,228.59,228.98,228.23,228.46,277317.0,228.59,228.98,228.23,228.46,277317.0
2023-07-26 12:30:00,228.44,228.75,227.9,228.27,210873.0,228.44,228.75,227.9,228.27,210873.0
2023-07-26 12:40:00,228.23,228.71,228.01,228.3,149724.0,228.23,228.71,228.01,228.3,149724.0
2023-07-26 12:50:00,228.27,229.64,228.26,229.51,316214.0,228.27,229.64,228.26,229.51,316214.0
2023-07-26 13:00:00,229.49,229.6,228.7,228.73,186320.0,229.49,229.6,228.7,228.73,186320.0
2023-07-26 13:10:00,228.77,229.33,228.14,228.34,188624.0,228.77,229.33,228.14,228.34,188624.0
2023-07-26 13:20:00,228.26,228.49,228.04,228.19,144748.0,228.26,228.49,228.04,228.19,144748.0
2023-07-26 13:30:00,228.19,228.58,228.09,228.18,103216.0,228.19,228.58,228.09,228.18,103216.0
2023-07-26 13:40:00,228.19,228.8,227.98,228.8,129115.0,228.19,228.8,227.98,228.8,129115.0
2023-07-26 13:50:00,228.77,229.23,228.54,228.98,183647.0,228.77,229.23,228.54,228.98,183647.0
2023-07-26 14:00:00,228.94,229.62,228.7,228.98,231915.0,228.94,229.62,228.7,228.98,231915.0
2023-07-26 14:10:00,228.97,229.85,228.76,229.41,258674.0,228.97,229.85,228.76,229.41,258674.0
2023-07-26 14:20:00,229.41,229.71,229.05,229.54,246768.0,229.41,229.71,229.05,229.54,246768.0
2023-07-26 14:30:00,229.54,231.06,229.54,230.95,675877.0,229.54,231.06,229.54,230.95,675877.0
2023-07-26 14:40:00,231.0,231.13,230.05,231.02,319536.0,231.0,231.13,230.05,231.02,319536.0
2023-07-26 14:50:00,231.03,231.36,230.36,230.68,375120.0,231.03,231.36,230.36,230.68,375120.0
2023-07-26 15:00:00,230.68,230.84,229.54,229.61,397360.0,230.68,230.84,229.54,229.61,397360.0
2023-07-26 15:10:00,229.54,231.18,229.25,230.95,343626.0,229.54,231.18,229.25,230.95,343626.0
2023-07-26 15:20:00,230.95,231.47,230.57,230.71,354433.0,230.95,231.47,230.57,230.71,354433.0
2023-07-26 15:30:00,230.71,232.23,230.68,231.99,529267.0,230.71,232.23,230.68,231.99,529267.0
2023-07-26 15:40:00,232.0,232.84,231.78,232.59,874846.0,232.0,232.84,231.78,232.59,874846.0
2023-07-26 15:50:00,232.62,233.09,232.07,232.89,1214280.0,232.62,233.09,232.07,232.89,1214280.0
2023-07-27 09:30:00,235.25,235.88,232.15,232.58,820751.0,235.25,235.88,232.15,232.58,820751.0
2023-07-27 09:40:00,232.58,234.7,232.41,233.46,413931.0,232.58,234.7,232.41,233.46,413931.0
2023-07-27 09:50:00,233.47,236.29,232.48,236.08,484211.0,233.47,236.29,232.48,236.08,484211.0
2023-07-27 10:00:00,236.0,236.11,235.0,235.85,302871.0,236.0,236.11,235.0,235.85,302871.0
2023-07-27 10:10:00,235.86,237.35,235.85,236.58,553281.0,235.86,237.35,235.85,236.58,553281.0
2023-07-27 10:20:00,236.47,238.33,236.41,238.12,430916.0,236.47,238.33,236.41,238.12,430916.0
2023-07-27 10:30:00,238.12,238.12,237.05,237.61,365570.0,238.12,238.12,237.05,237.61,365570.0
2023-07-27 10:40:00,237.6,238.67,237.43,237.58,323634.0,237.6,238.67,237.43,237.58,323634.0
2023-07-27 10:50:00,237.54,237.62,236.09,236.36,323007.0,237.54,237.62,236.09,236.36,323007.0
2023-07-27 11:00:00,236.38,236.7,235.52,235.8,182074.0,236.38,236.7,235.52,235.8,182074.0
2023-07-27 11:10:00,235.84,235.91,235.08,235.65,197205.0,235.84,235.91,235.08,235.65,197205.0
2023-07-27 11:20:00,235.62,236.5,235.5,236.18,225715.0,235.62,236.5,235.5,236.18,225715.0
2023-07-27 11:30:00,236.18,236.96,235.96,236.91,120898.0,236.18,236.96,235.96,236.91,120898.0
2023-07-27 11:40:00,236.96,237.0,236.31,236.72,121758.0,236.96,237.0,236.31,236.72,121758.0
2023-07-27 11:50:00,236.73,237.09,236.25,236.72,90763.0,236.73,237.09,236.25,236.72,90763.0
2023-07-27 12:00:00,236.66,236.68,235.54,235.67,84842.0,236.66,236.68,235.54,235.67,84842.0
2023-07-27 12:10:00,235.68,235.92,235.32,235.83,106602.0,235.68,235.92,235.32,235.83,106602.0
2023-07-27 12:20:00,235.84,235.97,235.34,235.47,92544.0,235.84,235.97,235.34,235.47,92544.0
2023-07-27 12:30:00,235.47,235.94,235.45,235.83,67085.0,235.47,235.94,235.45,235.83,67085.0
2023-07-27 12:40:00,235.82,236.84,235.63,236.59,99978.0,235.82,236.84,235.63,236.59,99978.0
2023-07-27 12:50:00,236.62,237.37,236.61,237.37,110839.0,236.62,237.37,236.61,237.37,110839.0
2023-07-27 13:00:00,237.36,237.42,236.25,236.93,106136.0,237.36,237.42,236.25,236.93,106136.0
2023-07-27 13:10:00,236.96,237.17,235.83,235.89,110077.0,236.96,237.17,235.83,235.89,110077.0
2023-07-27 13:20:00,235.87,236.2,235.6,235.7,74894.0,235.87,236.2,235.6,235.7,74894.0
2023-07-27 13:30:00,235.63,236.54,235.56,236.11,96568.0,235.63,236.54,235.56,236.11,96568.0
2023-07-27 13:40:00,236.15,236.55,235.84,236.45,107008.0,236.15,236.55,235.84,236.45,107008.0
2023-07-27 13:50:00,236.5,236.72,236.18,236.41,66305.0,236.5,236.72,236.18,236.41,66305.0
2023-07-27 14:00:00,236.36,236.98,236.15,236.92,102046.0,236.36,236.98,236.15,236.92,102046.0
2023-07-27 14:10:00,236.92,237.3,236.11,236.33,161869.0,236.92,237.3,236.11,236.33,161869.0
2023-07-27 14:20:00,236.34,236.47,235.7,235.75,103473.0,236.34,236.47,235.7,235.75,103473.0
2023-07-27 14:30:00,235.76,235.84,234.16,234.37,228272.0,235.76,235.84,234.16,234.37,228272.0
2023-07-27 14:40:00,234.34,234.66,234.21,234.28,119839.0,234.34,234.66,234.21,234.28,119839.0
2023-07-27 14:50:00,234.25,234.81,233.5,233.53,185506.0,234.25,234.81,233.5,233.53,185506.0
2023-07-27 15:00:00,233.5,233.56,232.62,233.25,194059.0,233.5,233.56,232.62,233.25,194059.0
2023-07-27 15:10:00,233.3,233.74,233.19,233.59,111999.0,233.3,233.74,233.19,233.59,111999.0
2023-07-27 15:20:00,233.65,233.65,232.98,233.12,97266.0,233.65,233.65,232.98,233.12,97266.0
2023-07-27 15:30:00,233.12,233.3,232.4,232.46,141236.0,233.12,233.3,232.4,232.46,141236.0
2023-07-27 15:40:00,232.46,232.67,231.83,232.65,224704.0,232.46,232.67,231.83,232.65,224704.0
2023-07-27 15:50:00,232.69,233.86,232.61,233.71,421649.0,232.69,233.86,232.61,233.71,421649.0
2023-07-28 09:30:00,236.12,238.18,235.7,237.79,442875.0,236.12,238.18,235.7,237.79,442875.0
2023-07-28 09:40:00,237.74,238.22,236.79,237.07,184762.0,237.74,238.22,236.79,237.07,184762.0
2023-07-28 09:50:00,237.01,238.22,236.58,238.17,157893.0,237.01,238.22,236.58,238.17,157893.0
2023-07-28 10:00:00,238.21,238.63,237.6,238.54,193781.0,238.21,238.63,237.6,238.54,193781.0
2023-07-28 10:10:00,238.5,239.6,238.12,239.18,365480.0,238.5,239.6,238.12,239.18,365480.0
2023-07-28 10:20:00,239.11,239.16,238.25,238.92,134052.0,239.11,239.16,238.25,238.92,134052.0
2023-07-28 10:30:00,238.94,239.44,238.77,239.16,160797.0,238.94,239.44,238.77,239.16,160797.0
2023-07-28 10:40:00,239.19,240.13,239.1,239.18,368565.0,239.19,240.13,239.1,239.18,368565.0
2023-07-28 10:50:00,239.29,239.89,238.92,239.81,102471.0,239.29,239.89,238.92,239.81,102471.0
2023-07-28 11:00:00,239.76,239.88,238.49,238.87,102022.0,239.76,239.88,238.49,238.87,102022.0
2023-07-28 11:10:00,238.88,239.35,238.61,239.08,92444.0,238.88,239.35,238.61,239.08,92444.0
2023-07-28 11:20:00,239.06,239.88,239.05,239.17,118156.0,239.06,239.88,239.05,239.17,118156.0
2023-07-28 11:30:00,239.2,239.23,238.54,238.8,85729.0,239.2,239.23,238.54,238.8,85729.0
2023-07-28 11:40:00,238.8,238.92,238.55,238.73,65422.0,238.8,238.92,238.55,238.73,65422.0
2023-07-28 11:50:00,238.78,239.3,238.74,238.94,67458.0,238.78,239.3,238.74,238.94,67458.0
2023-07-28 12:00:00,238.92,238.94,238.07,238.29,101536.0,238.92,238.94,238.07,238.29,101536.0
2023-07-28 12:10:00,238.26,238.9,238.13,238.62,51091.0,238.26,238.9,238.13,238.62,51091.0
2023-07-28 12:20:00,238.57,239.03,238.51,238.95,54316.0,238.57,239.03,238.51,238.95,54316.0
2023-07-28 12:30:00,238.96,239.11,238.71,238.91,56183.0,238.96,239.11,238.71,238.91,56183.0
2023-07-28 12:40:00,238.92,238.92,238.33,238.48,54095.0,238.92,238.92,238.33,238.48,54095.0
2023-07-28 12:50:00,238.43,239.05,238.39,239.02,46581.0,238.43,239.05,238.39,239.02,46581.0
2023-07-28 13:00:00,239.05,239.34,238.87,239.25,68162.0,239.05,239.34,238.87,239.25,68162.0
2023-07-28 13:10:00,239.26,239.89,239.19,239.84,93885.0,239.26,239.89,239.19,239.84,93885.0
2023-07-28 13:20:00,239.84,239.88,239.38,239.4,73304.0,239.84,239.88,239.38,239.4,73304.0
2023-07-28 13:30:00,239.38,239.38,238.51,238.75,64871.0,239.38,239.38,238.51,238.75,64871.0
2023-07-28 13:40:00,238.77,238.77,238.06,238.35,77117.0,238.77,238.77,238.06,238.35,77117.0
2023-07-28 13:50:00,238.35,239.02,238.23,239.0,59212.0,238.35,239.02,238.23,239.0,59212.0
2023-07-28 14:00:00,239.0,239.07,238.28,238.29,65392.0,239.0,239.07,238.28,238.29,65392.0
2023-07-28 14:10:00,238.3,238.52,238.01,238.51,67102.0,238.3,238.52,238.01,238.51,67102.0
2023-07-28 14:20:00,238.51,238.78,238.5,238.73,49722.0,238.51,238.78,238.5,238.73,49722.0
2023-07-28 14:30:00,238.76,238.84,238.12,238.18,61506.0,238.76,238.84,238.12,238.18,61506.0
2023-07-28 14:40:00,238.21,238.53,238.04,238.5,53904.0,238.21,238.53,238.04,238.5,53904.0
2023-07-28 14:50:00,238.49,238.73,238.22,238.34,70420.0,238.49,238.73,238.22,238.34,70420.0
2023-07-28 15:00:00,238.35,238.64,238.33,238.44,63441.0,238.35,238.64,238.33,238.44,63441.0
2023-07-28 15:10:00,238.41,238.49,238.11,238.25,59928.0,238.41,238.49,238.11,238.25,59928.0
2023-07-28 15:20:00,238.23,238.5,238.06,238.31,77230.0,238.23,238.5,238.06,238.31,77230.0
2023-07-28 15:30:00,238.27,238.69,238.24,238.58,75645.0,238.27,238.69,238.24,238.58,75645.0
2023-07-28 15:40:00,238.57,238.63,238.1,238.31,113854.0,238.57,238.63,238.1,238.31,113854.0
2023-07-28 15:50:00,238.27,238.87,238.26,238.66,349801.0,238.27,238.87,238.26,238.66,349801.0
2023-07-31 09:30:00,238.99,239.02,237.4,238.28,271167.0,238.99,239.02,237.4,238.28,271167.0
2023-07-31 09:40:00,238.2,238.88,237.59,237.78,121481.0,238.2,238.88,237.59,237.78,121481.0
2023-07-31 09:50:00,237.8,237.89,236.21,236.45,127759.0,237.8,237.89,236.21,236.45,127759.0
2023-07-31 10:00:00,236.48,237.8,236.31,237.73,112786.0,236.48,237.8,236.31,237.73,112786.0
2023-07-31 10:10:00,237.71,237.81,236.91,237.46,78106.0,237.71,237.81,236.91,237.46,78106.0
2023-07-31 10:20:00,237.44,237.45,236.6,236.71,124466.0,237.44,237.45,236.6,236.71,124466.0
2023-07-31 10:30:00,236.71,237.25,236.21,237.15,120280.0,236.71,237.25,236.21,237.15,120280.0
2023-07-31 10:40:00,237.21,237.95,237.19,237.55,117630.0,237.21,237.95,237.19,237.55,117630.0
2023-07-31 10:50:00,237.5,237.76,237.11,237.21,61701.0,237.5,237.76,237.11,237.21,61701.0
2023-07-31 11:00:00,237.14,237.8,236.98,237.64,47714.0,237.14,237.8,236.98,237.64,47714.0
2023-07-31 11:10:00,237.64,238.17,237.52,238.03,58648.0,237.64,238.17,237.52,238.03,58648.0
2023-07-31 11:20:00,238.0,238.13,237.8,238.02,51314.0,238.0,238.13,237.8,238.02,51314.0
2023-07-31 11:30:00,238.05,238.08,237.51,237.74,45364.0,238.05,238.08,237.51,237.74,45364.0
2023-07-31 11:40:00,237.78,238.33,237.76,238.22,53238.0,237.78,238.33,237.76,238.22,53238.0
2023-07-31 11:50:00,238.25,238.31,237.64,237.98,46266.0,238.25,238.31,237.64,237.98,46266.0
2023-07-31 12:00:00,238.0,238.02,237.39,237.45,38784.0,238.0,238.02,237.39,237.45,38784.0
2023-07-31 12:10:00,237.41,237.62,237.18,237.33,46403.0,237.41,237.62,237.18,237.33,46403.0
2023-07-31 12:20:00,237.36,237.53,237.22,237.34,33352.0,237.36,237.53,237.22,237.34,33352.0
2023-07-31 12:30:00,237.29,237.36,236.84,236.88,41681.0,237.29,237.36,236.84,236.88,41681.0
2023-07-31 12:40:00,236.86,237.15,236.69,237.06,36320.0,236.86,237.15,236.69,237.06,36320.0
2023-07-31 12:50:00,237.06,237.19,236.63,236.76,55974.0,237.06,237.19,236.63,236.76,55974.0
2023-07-31 13:00:00,236.72,237.37,236.69,237.25,31464.0,236.72,237.37,236.69,237.25,31464.0
2023-07-31 13:10:00,237.29,237.34,236.87,236.96,39482.0,237.29,237.34,236.87,236.96,39482.0
2023-07-31 13:20:00,236.93,237.24,236.87,237.17,24926.0,236.93,237.24,236.87,237.17,24926.0
2023-07-31 13:30:00,237.2,237.89,237.19,237.84,35202.0,237.2,237.89,237.19,237.84,35202.0
2023-07-31 13:40:00,237.85,237.97,237.62,237.87,41829.0,237.85,237.97,237.62,237.87,41829.0
2023-07-31 13:50:00,237.89,238.06,237.71,237.84,38033.0,237.89,238.06,237.71,237.84,38033.0
2023-07-31 14:00:00,237.87,238.05,237.76,237.8,33933.0,237.87,238.05,237.76,237.8,33933.0
2023-07-31 14:10:00,237.8,237.8,237.54,237.6,48414.0,237.8,237.8,237.54,237.6,48414.0
2023-07-31 14:20:00,237.59,237.9,237.56,237.86,32424.0,237.59,237.9,237.56,237.86,32424.0
2023-07-31 14:30:00,237.89,238.04,237.76,237.97,29406.0,237.89,238.04,237.76,237.97,29406.0
2023-07-31 14:40:00,237.96,238.01,237.71,237.94,30017.0,237.96,238.01,237.71,237.94,30017.0
2023-07-31 14:50:00,238.0,238.1,237.94,237.99,22967.0,238.0,238.1,237.94,237.99,22967.0
2023-07-31 15:00:00,238.05,238.06,237.26,237.32,76697.0,238.05,238.06,237.26,237.32,76697.0
2023-07-31 15:10:00,237.31,237.81,237.31,237.69,67368.0,237.31,237.81,237.31,237.69,67368.0
2023-07-31 15:20:00,237.76,237.92,237.55,237.6,59966.0,237.76,237.92,237.55,237.6,59966.0
2023-07-31 15:30:00,237.61,237.71,237.23,237.5,70731.0,237.61,237.71,237.23,237.5,70731.0
2023-07-31 15:40:00,237.54,237.81,237.54,237.59,98865.0,237.54,237.81,237.54,237.59,98865.0
2023-07-31 15:50:00,237.58,239.07,237.58,238.95,431209.0,237.58,239.07,237.58,238.95,431209.0
2023-08-01 09:30:00,237.55,242.45,237.31,242.33,459575.0,237.55,242.45,237.31,242.33,459575.0
2023-08-01 09:40:00,242.33,243.1,241.28,241.54,267712.0,242.33,243.1,241.28,241.54,267712.0
2023-08-01 09:50:00,241.5,241.8,240.7,240.9,133078.0,241.5,241.8,240.7,240.9,133078.0
2023-08-01 10:00:00,240.91,241.3,240.07,240.42,209651.0,240.91,241.3,240.07,240.42,209651.0
2023-08-01 10:10:00,240.46,240.46,237.56,238.48,320486.0,240.46,240.46,237.56,238.48,320486.0
2023-08-01 10:20:00,238.55,238.55,237.54,238.24,94960.0,238.55,238.55,237.54,238.24,94960.0
2023-08-01 10:30:00,238.15,238.9,238.08,238.69,78133.0,238.15,238.9,238.08,238.69,78133.0
2023-08-01 10:40:00,238.7,239.45,238.65,239.36,115437.0,238.7,239.45,238.65,239.36,115437.0
2023-08-01 10:50:00,239.41,239.44,238.89,238.91,50899.0,239.41,239.44,238.89,238.91,50899.0
2023-08-01 11:00:00,238.98,239.06,238.33,238.87,39271.0,238.98,239.06,238.33,238.87,39271.0
2023-08-01 11:10:00,238.92,239.21,238.71,239.08,37560.0,238.92,239.21,238.71,239.08,37560.0
2023-08-01 11:20:00,239.04,239.87,238.82,239.48,64907.0,239.04,239.87,238.82,239.48,64907.0
2023-08-01 11:30:00,239.39,239.58,238.88,239.15,49949.0,239.39,239.58,238.88,239.15,49949.0
2023-08-01 11:40:00,239.07,239.07,238.68,238.96,31779.0,239.07,239.07,238.68,238.96,31779.0
2023-08-01 11:50:00,238.94,239.57,238.89,239.5,42591.0,238.94,239.57,238.89,239.5,42591.0
2023-08-01 12:00:00,239.54,239.95,239.42,239.93,40897.0,239.54,239.95,239.42,239.93,40897.0
2023-08-01 12:10:00,239.92,240.13,239.71,240.11,62491.0,239.92,240.13,239.71,240.11,62491.0
2023-08-01 12:20:00,240.12,240.35,239.87,239.98,62159.0,240.12,240.35,239.87,239.98,62159.0
2023-08-01 12:30:00,239.92,240.06,239.42,239.55,35612.0,239.92,240.06,239.42,239.55,35612.0
2023-08-01 12:40:00,239.56,239.66,239.41,239.62,24862.0,239.56,239.66,239.41,239.62,24862.0
2023-08-01 12:50:00,239.64,239.89,239.38,239.86,34689.0,239.64,239.89,239.38,239.86,34689.0
2023-08-01 13:00:00,239.85,240.29,239.85,240.08,39117.0,239.85,240.29,239.85,240.08,39117.0
2023-08-01 13:10:00,240.09,240.34,239.9,240.12,27720.0,240.09,240.34,239.9,240.12,27720.0
2023-08-01 13:20:00,240.11,240.15,239.7,239.96,32997.0,240.11,240.15,239.7,239.96,32997.0
2023-08-01 13:30:00,240.01,240.39,239.9,240.23,27306.0,240.01,240.39,239.9,240.23,27306.0
2023-08-01 13:40:00,240.24,240.45,239.76,239.8,27759.0,240.24,240.45,239.76,239.8,27759.0
2023-08-01 13:50:00,239.76,239.9,239.61,239.68,28403.0,239.76,239.9,239.61,239.68,28403.0
2023-08-01 14:00:00,239.68,240.1,239.59,240.08,45826.0,239.68,240.1,239.59,240.08,45826.0
2023-08-01 14:10:00,240.1,240.16,239.52,239.56,41393.0,240.1,240.16,239.52,239.56,41393.0
2023-08-01 14:20:00,239.5,239.63,238.62,238.73,83134.0,239.5,239.63,238.62,238.73,83134.0
2023-08-01 14:30:00,238.73,239.19,238.28,239.17,52898.0,238.73,239.19,238.28,239.17,52898.0
2023-08-01 14:40:00,239.14,239.32,238.71,238.78,42271.0,239.14,239.32,238.71,238.78,42271.0
2023-08-01 14:50:00,238.74,238.94,238.46,238.92,38038.0,238.74,238.94,238.46,238.92,38038.0
2023-08-01 15:00:00,238.93,238.94,238.58,238.8,41253.0,238.93,238.94,238.58,238.8,41253.0
2023-08-01 15:10:00,238.81,238.82,238.28,238.37,38852.0,238.81,238.82,238.28,238.37,38852.0
2023-08-01 15:20:00,238.4,238.52,238.16,238.29,51797.0,238.4,238.52,238.16,238.29,51797.0
2023-08-01 15:30:00,238.26,238.35,237.86,237.87,85643.0,238.26,238.35,237.86,237.87,85643.0
2023-08-01 15:40:00,237.91,238.34,237.83,238.19,54732.0,237.91,238.34,237.83,238.19,54732.0
2023-08-01 15:50:00,238.2,238.38,237.91,238.02,191199.0,238.2,238.38,237.91,238.02,191199.0
2023-08-02 09:30:00,235.3,236.68,234.47,235.57,239424.0,235.3,236.68,234.47,235.57,239424.0
2023-08-02 09:40:00,235.49,235.76,233.92,234.46,186495.0,235.49,235.76,233.92,234.46,186495.0
2023-08-02 09:50:00,234.46,235.89,233.38,235.07,436778.0,234.46,235.89,233.38,235.07,436778.0
2023-08-02 10:00:00,234.84,234.99,233.13,233.95,141534.0,234.84,234.99,233.13,233.95,141534.0
2023-08-02 10:10:00,233.95,233.96,233.1,233.92,124023.0,233.95,233.96,233.1,233.92,124023.0
2023-08-02 10:20:00,233.86,233.96,233.4,233.85,55051.0,233.86,233.96,233.4,233.85,55051.0
2023-08-02 10:30:00,233.94,234.5,233.51,233.58,50208.0,233.94,234.5,233.51,233.58,50208.0
2023-08-02 10:40:00,233.54,234.5,233.54,233.9,46089.0,233.54,234.5,233.54,233.9,46089.0
2023-08-02 10:50:00,233.87,234.0,233.09,233.3,85834.0,233.87,234.0,233.09,233.3,85834.0
2023-08-02 11:00:00,233.23,234.0,233.19,234.0,76480.0,233.23,234.0,233.19,234.0,76480.0
2023-08-02 11:10:00,233.96,234.01,233.56,233.89,123084.0,233.96,234.01,233.56,233.89,123084.0
2023-08-02 11:20:00,233.94,234.0,233.55,233.97,138625.0,233.94,234.0,233.55,233.97,138625.0
2023-08-02 11:30:00,233.99,234.0,233.26,233.45,54309.0,233.99,234.0,233.26,233.45,54309.0
2023-08-02 11:40:00,233.45,233.47,232.81,233.31,80469.0,233.45,233.47,232.81,233.31,80469.0
2023-08-02 11:50:00,233.32,233.43,232.94,233.08,49972.0,233.32,233.43,232.94,233.08,49972.0
2023-08-02 12:00:00,233.06,233.35,232.95,233.25,45477.0,233.06,233.35,232.95,233.25,45477.0
2023-08-02 12:10:00,233.23,233.25,232.31,232.36,79348.0,233.23,233.25,232.31,232.36,79348.0
2023-08-02 12:20:00,232.35,232.53,231.9,232.34,65182.0,232.35,232.53,231.9,232.34,65182.0
2023-08-02 12:30:00,232.38,232.47,231.52,231.96,111428.0,232.38,232.47,231.52,231.96,111428.0
2023-08-02 12:40:00,231.95,232.75,231.82,232.29,51748.0,231.95,232.75,231.82,232.29,51748.0
2023-08-02 12:50:00,232.26,232.26,231.0,231.81,138240.0,232.26,232.26,231.0,231.81,138240.0
2023-08-02 13:00:00,231.72,232.4,231.67,232.21,73546.0,231.72,232.4,231.67,232.21,73546.0
2023-08-02 13:10:00,232.17,232.42,231.8,232.42,31834.0,232.17,232.42,231.8,232.42,31834.0
2023-08-02 13:20:00,232.39,232.7,232.22,232.46,36326.0,232.39,232.7,232.22,232.46,36326.0
2023-08-02 13:30:00,232.59,232.67,232.22,232.38,24089.0,232.59,232.67,232.22,232.38,24089.0
2023-08-02 13:40:00,232.46,232.53,232.19,232.26,16741.0,232.46,232.53,232.19,232.26,16741.0
2023-08-02 13:50:00,232.31,232.36,231.84,232.04,57432.0,232.31,232.36,231.84,232.04,57432.0
2023-08-02 14:00:00,232.02,232.49,231.99,232.21,44348.0,232.02,232.49,231.99,232.21,44348.0
2023-08-02 14:10:00,232.21,232.65,231.75,232.6,66287.0,232.21,232.65,231.75,232.6,66287.0
2023-08-02 14:20:00,232.62,232.62,231.9,232.34,37550.0,232.62,232.62,231.9,232.34,37550.0
2023-08-02 14:30:00,232.34,232.56,231.93,231.95,30311.0,232.34,232.56,231.93,231.95,30311.0
2023-08-02 14:40:00,231.95,232.2,231.91,232.05,37455.0,231.95,232.2,231.91,232.05,37455.0
2023-08-02 14:50:00,232.08,232.09,231.7,231.83,25425.0,232.08,232.09,231.7,231.83,25425.0
2023-08-02 15:00:00,231.85,232.13,231.79,231.93,34141.0,231.85,232.13,231.79,231.93,34141.0
2023-08-02 15:10:00,231.95,232.01,231.6,231.6,46199.0,231.95,232.01,231.6,231.6,46199.0
2023-08-02 15:20:00,231.65,231.92,230.98,231.01,82169.0,231.65,231.92,230.98,231.01,82169.0
2023-08-02 15:30:00,231.02,231.04,230.76,230.95,98140.0,231.02,231.04,230.76,230.95,98140.0
2023-08-02 15:40:00,230.98,231.32,230.69,231.27,157385.0,230.98,231.32,230.69,231.27,157385.0
2023-08-02 15:50:00,231.26,231.56,231.09,231.38,271355.0,231.26,231.56,231.09,231.38,271355.0
2023-08-03 09:30:00,231.0,232.8,230.4,232.39,169771.0,231.0,232.8,230.4,232.39,169771.0
2023-08-03 09:40:00,232.38,233.1,231.84,232.63,152453.0,232.38,233.1,231.84,232.63,152453.0
2023-08-03 09:50:00,232.63,232.85,231.9,232.47,101389.0,232.63,232.85,231.9,232.47,101389.0
2023-08-03 10:00:00,232.35,233.02,232.1,232.81,69708.0,232.35,233.02,232.1,232.81,69708.0
2023-08-03 10:10:00,232.81,233.58,232.65,232.83,133198.0,232.81,233.58,232.65,232.83,133198.0
2023-08-03 10:20:00,232.75,232.75,231.26,231.41,58753.0,232.75,232.75,231.26,231.41,58753.0
2023-08-03 10:30:00,231.33,231.98,231.27,231.7,43331.0,231.33,231.98,231.27,231.7,43331.0
2023-08-03 10:40:00,231.59,231.95,231.29,231.88,52979.0,231.59,231.95,231.29,231.88,52979.0
2023-08-03 10:50:00,231.84,231.84,231.32,231.65,41457.0,231.84,231.84,231.32,231.65,41457.0
2023-08-03 11:00:00,231.69,231.73,231.3,231.33,40862.0,231.69,231.73,231.3,231.33,40862.0
2023-08-03 11:10:00,231.33,231.59,231.19,231.52,43616.0,231.33,231.59,231.19,231.52,43616.0
2023-08-03 11:20:00,231.53,231.88,231.36,231.58,50112.0,231.53,231.88,231.36,231.58,50112.0
2023-08-03 11:30:00,231.67,232.41,231.64,232.28,54167.0,231.67,232.41,231.64,232.28,54167.0
2023-08-03 11:40:00,232.31,232.71,232.1,232.41,25011.0,232.31,232.71,232.1,232.41,25011.0
2023-08-03 11:50:00,232.44,232.76,232.26,232.45,42642.0,232.44,232.76,232.26,232.45,42642.0
2023-08-03 12:00:00,232.44,232.48,232.11,232.38,33251.0,232.44,232.48,232.11,232.38,33251.0
2023-08-03 12:10:00,232.44,232.79,232.28,232.79,26582.0,232.44,232.79,232.28,232.79,26582.0
2023-08-03 12:20:00,232.81,232.85,232.49,232.61,26511.0,232.81,232.85,232.49,232.61,26511.0
2023-08-03 12:30:00,232.67,233.11,232.64,232.91,41243.0,232.67,233.11,232.64,232.91,41243.0
2023-08-03 12:40:00,232.93,233.37,232.9,233.13,30944.0,232.93,233.37,232.9,233.13,30944.0
2023-08-03 12:50:00,233.11,233.11,232.55,232.91,28425.0,233.11,233.11,232.55,232.91,28425.0
2023-08-03 13:00:00,232.95,233.01,232.52,232.61,32206.0,232.95,233.01,232.52,232.61,32206.0
2023-08-03 13:10:00,232.64,232.86,232.47,232.55,19511.0,232.64,232.86,232.47,232.55,19511.0
2023-08-03 13:20:00,232.56,232.64,232.33,232.38,23969.0,232.56,232.64,232.33,232.38,23969.0
2023-08-03 13:30:00,232.42,232.46,232.11,232.37,21876.0,232.42,232.46,232.11,232.37,21876.0
2023-08-03 13:40:00,232.32,232.35,231.84,232.13,34009.0,232.32,232.35,231.84,232.13,34009.0
2023-08-03 13:50:00,232.11,232.22,231.81,231.87,17964.0,232.11,232.22,231.81,231.87,17964.0
2023-08-03 14:00:00,231.9,232.1,231.79,232.05,38548.0,231.9,232.1,231.79,232.05,38548.0
2023-08-03 14:10:00,232.07,232.2,231.96,232.2,46808.0,232.07,232.2,231.96,232.2,46808.0
2023-08-03 14:20:00,232.2,232.33,231.84,231.94,34177.0,232.2,232.33,231.84,231.94,34177.0
2023-08-03 14:30:00,231.94,231.94,231.55,231.64,44394.0,231.94,231.94,231.55,231.64,44394.0
2023-08-03 14:40:00,231.65,231.86,231.54,231.57,21253.0,231.65,231.86,231.54,231.57,21253.0
2023-08-03 14:50:00,231.61,231.78,231.5,231.55,29101.0,231.61,231.78,231.5,231.55,29101.0
2023-08-03 15:00:00,231.54,231.57,231.25,231.54,32603.0,231.54,231.57,231.25,231.54,32603.0
2023-08-03 15:10:00,231.56,231.56,231.07,231.41,31577.0,231.56,231.56,231.07,231.41,31577.0
2023-08-03 15:20:00,231.34,231.87,231.32,231.77,32071.0,231.34,231.87,231.32,231.77,32071.0
2023-08-03 15:30:00,231.88,231.98,231.3,231.45,57197.0,231.88,231.98,231.3,231.45,57197.0
2023-08-03 15:40:00,231.44,231.67,231.2,231.2,40897.0,231.44,231.67,231.2,231.2,40897.0
2023-08-03 15:50:00,231.25,231.75,231.01,231.27,177388.0,231.25,231.75,231.01,231.27,177388.0
2023-08-04 09:30:00,232.29,232.3,230.85,231.62,153126.0,232.29,232.3,230.85,231.62,153126.0
2023-08-04 09:40:00,231.71,231.95,231.09,231.72,72763.0,231.71,231.95,231.09,231.72,72763.0
2023-08-04 09:50:00,231.72,231.73,230.08,230.36,64269.0,231.72,231.73,230.08,230.36,64269.0
2023-08-04 10:00:00,230.41,231.1,230.33,230.51,44361.0,230.41,231.1,230.33,230.51,44361.0
2023-08-04 10:10:00,230.57,231.74,230.42,231.68,79266.0,230.57,231.74,230.42,231.68,79266.0
2023-08-04 10:20:00,231.71,232.04,231.46,231.87,50377.0,231.71,232.04,231.46,231.87,50377.0
2023-08-04 10:30:00,231.96,232.73,231.88,232.68,85809.0,231.96,232.73,231.88,232.68,85809.0
2023-08-04 10:40:00,232.7,233.25,232.59,232.96,73430.0,232.7,233.25,232.59,232.96,73430.0
2023-08-04 10:50:00,232.96,233.37,232.86,233.37,51853.0,232.96,233.37,232.86,233.37,51853.0
2023-08-04 11:00:00,233.37,233.45,232.44,232.56,50476.0,233.37,233.45,232.44,232.56,50476.0
2023-08-04 11:10:00,232.57,232.71,232.2,232.41,54112.0,232.57,232.71,232.2,232.41,54112.0
2023-08-04 11:20:00,232.51,232.7,232.31,232.35,23351.0,232.51,232.7,232.31,232.35,23351.0
2023-08-04 11:30:00,232.39,232.57,232.08,232.52,24577.0,232.39,232.57,232.08,232.52,24577.0
2023-08-04 11:40:00,232.47,233.24,232.43,233.17,47950.0,232.47,233.24,232.43,233.17,47950.0
2023-08-04 11:50:00,233.21,233.7,233.1,233.4,75947.0,233.21,233.7,233.1,233.4,75947.0
2023-08-04 12:00:00,233.4,233.5,233.13,233.4,22428.0,233.4,233.5,233.13,233.4,22428.0
2023-08-04 12:10:00,233.36,234.01,233.24,233.69,66002.0,233.36,234.01,233.24,233.69,66002.0
2023-08-04 12:20:00,233.73,234.45,233.67,234.21,67732.0,233.73,234.45,233.67,234.21,67732.0
2023-08-04 12:30:00,234.21,234.45,234.17,234.35,33871.0,234.21,234.45,234.17,234.35,33871.0
2023-08-04 12:40:00,234.34,234.69,234.17,234.66,50203.0,234.34,234.69,234.17,234.66,50203.0
2023-08-04 12:50:00,234.66,234.91,234.49,234.82,38247.0,234.66,234.91,234.49,234.82,38247.0
2023-08-04 13:00:00,234.83,234.87,234.26,234.3,39138.0,234.83,234.87,234.26,234.3,39138.0
2023-08-04 13:10:00,234.3,234.49,234.15,234.16,35797.0,234.3,234.49,234.15,234.16,35797.0
2023-08-04 13:20:00,234.14,234.16,233.71,233.75,32724.0,234.14,234.16,233.71,233.75,32724.0
2023-08-04 13:30:00,233.72,234.18,233.71,233.98,37299.0,233.72,234.18,233.71,233.98,37299.0
2023-08-04 13:40:00,233.94,234.04,233.66,233.66,23068.0,233.94,234.04,233.66,233.66,23068.0
2023-08-04 13:50:00,233.7,233.87,233.37,233.42,29038.0,233.7,233.87,233.37,233.42,29038.0
2023-08-04 14:00:00,233.39,233.39,232.52,232.66,83403.0,233.39,233.39,232.52,232.66,83403.0
2023-08-04 14:10:00,232.7,232.97,232.31,232.52,53541.0,232.7,232.97,232.31,232.52,53541.0
2023-08-04 14:20:00,232.51,232.72,232.15,232.41,59842.0,232.51,232.72,232.15,232.41,59842.0
2023-08-04 14:30:00,232.37,232.51,231.99,232.12,57171.0,232.37,232.51,231.99,232.12,57171.0
2023-08-04 14:40:00,232.13,232.4,231.83,231.89,108438.0,232.13,232.4,231.83,231.89,108438.0
2023-08-04 14:50:00,231.83,232.22,231.72,231.92,64991.0,231.83,232.22,231.72,231.92,64991.0
2023-08-04 15:00:00,231.9,232.24,231.69,231.73,51905.0,231.9,232.24,231.69,231.73,51905.0
2023-08-04 15:10:00,231.79,232.04,231.72,231.81,53238.0,231.79,232.04,231.72,231.81,53238.0
2023-08-04 15:20:00,231.8,232.0,231.64,231.95,57385.0,231.8,232.0,231.64,231.95,57385.0
2023-08-04 15:30:00,231.98,232.1,231.79,231.8,72384.0,231.98,232.1,231.79,231.8,72384.0
2023-08-04 15:40:00,231.79,231.79,231.3,231.35,87885.0,231.79,231.79,231.3,231.35,87885.0
2023-08-04 15:50:00,231.34,231.53,231.16,231.36,211152.0,231.34,231.53,231.16,231.36,211152.0
2023-08-07 09:30:00,232.74,237.78,232.74,236.9,496725.0,232.74,237.78,232.74,236.9,496725.0
2023-08-07 09:40:00,236.89,238.5,236.53,238.2,359352.0,236.89,238.5,236.53,238.2,359352.0
2023-08-07 09:50:00,238.18,238.98,237.05,237.16,217030.0,238.18,238.98,237.05,237.16,217030.0
2023-08-07 10:00:00,237.21,237.28,235.51,236.48,154894.0,237.21,237.28,235.51,236.48,154894.0
2023-08-07 10:10:00,236.57,236.92,235.75,236.23,171264.0,236.57,236.92,235.75,236.23,171264.0
2023-08-07 10:20:00,236.23,236.56,235.4,236.52,85901.0,236.23,236.56,235.4,236.52,85901.0
2023-08-07 10:30:00,236.56,237.91,236.43,237.87,117484.0,236.56,237.91,236.43,237.87,117484.0
2023-08-07 10:40:00,237.84,237.9,236.55,237.16,91368.0,237.84,237.9,236.55,237.16,91368.0
2023-08-07 10:50:00,237.19,237.6,236.5,237.54,82214.0,237.19,237.6,236.5,237.54,82214.0
2023-08-07 11:00:00,237.52,237.88,237.0,237.0,100822.0,237.52,237.88,237.0,237.0,100822.0
2023-08-07 11:10:00,237.06,238.4,237.04,237.05,170536.0,237.06,238.4,237.04,237.05,170536.0
2023-08-07 11:20:00,237.1,237.42,236.32,236.67,77943.0,237.1,237.42,236.32,236.67,77943.0
2023-08-07 11:30:00,236.51,236.87,236.12,236.72,39020.0,236.51,236.87,236.12,236.72,39020.0
2023-08-07 11:40:00,236.73,236.84,236.48,236.72,31439.0,236.73,236.84,236.48,236.72,31439.0
2023-08-07 11:50:00,236.72,237.75,236.72,237.74,55631.0,236.72,237.75,236.72,237.74,55631.0
2023-08-07 12:00:00,237.75,238.36,237.6,237.72,93196.0,237.75,238.36,237.6,237.72,93196.0
2023-08-07 12:10:00,237.76,238.3,237.12,238.3,71626.0,237.76,238.3,237.12,238.3,71626.0
2023-08-07 12:20:00,238.32,238.36,237.77,238.21,74685.0,238.32,238.36,237.77,238.21,74685.0
2023-08-07 12:30:00,238.22,238.73,237.87,238.54,129311.0,238.22,238.73,237.87,238.54,129311.0
2023-08-07 12:40:00,238.53,238.63,238.04,238.46,47891.0,238.53,238.63,238.04,238.46,47891.0
2023-08-07 12:50:00,238.49,238.6,238.18,238.26,33112.0,238.49,238.6,238.18,238.26,33112.0
2023-08-07 13:00:00,238.28,238.39,237.78,237.87,46976.0,238.28,238.39,237.78,237.87,46976.0
2023-08-07 13:10:00,237.89,238.27,237.86,237.95,31273.0,237.89,238.27,237.86,237.95,31273.0
2023-08-07 13:20:00,237.94,238.29,237.76,238.09,81471.0,237.94,238.29,237.76,238.09,81471.0
2023-08-07 13:30:00,238.09,238.11,237.25,237.25,45693.0,238.09,238.11,237.25,237.25,45693.0
2023-08-07 13:40:00,237.3,237.54,237.16,237.51,40583.0,237.3,237.54,237.16,237.51,40583.0
2023-08-07 13:50:00,237.49,237.81,237.44,237.69,44526.0,237.49,237.81,237.44,237.69,44526.0
2023-08-07 14:00:00,237.65,237.67,237.01,237.01,45365.0,237.65,237.67,237.01,237.01,45365.0
2023-08-07 14:10:00,237.03,237.18,236.88,237.0,30976.0,237.03,237.18,236.88,237.0,30976.0
2023-08-07 14:20:00,237.02,237.27,236.65,236.83,41216.0,237.02,237.27,236.65,236.83,41216.0
2023-08-07 14:30:00,236.82,237.42,236.82,237.28,53177.0,236.82,237.42,236.82,237.28,53177.0
2023-08-07 14:40:00,237.27,237.27,236.95,237.21,34267.0,237.27,237.27,236.95,237.21,34267.0
2023-08-07 14:50:00,237.21,237.89,236.97,237.79,77221.0,237.21,237.89,236.97,237.79,77221.0
2023-08-07 15:00:00,237.85,237.96,237.48,237.5,40712.0,237.85,237.96,237.48,237.5,40712.0
2023-08-07 15:10:00,237.52,237.62,237.39,237.47,31579.0,237.52,237.62,237.39,237.47,31579.0
2023-08-07 15:20:00,237.45,237.6,237.3,237.51,30715.0,237.45,237.6,237.3,237.51,30715.0
2023-08-07 15:30:00,237.51,237.66,237.48,237.62,48454.0,237.51,237.66,237.48,237.62,48454.0
2023-08-07 15:40:00,237.62,237.87,237.52,237.67,102363.0,237.62,237.87,237.52,237.67,102363.0
2023-08-07 15:50:00,237.61,238.27,237.54,238.24,372461.0,237.61,238.27,237.54,238.24,372461.0
2023-08-08 09:30:00,236.52,237.69,236.19,236.36,239995.0,236.52,237.69,236.19,236.36,239995.0
2023-08-08 09:40:00,236.26,236.77,236.0,236.52,112310.0,236.26,236.77,236.0,236.52,112310.0
2023-08-08 09:50:00,236.62,237.69,236.41,237.58,101619.0,236.62,237.69,236.41,237.58,101619.0
2023-08-08 10:00:00,237.55,238.64,237.42,238.6,162919.0,237.55,238.64,237.42,238.6,162919.0
2023-08-08 10:10:00,238.6,238.83,236.84,237.12,167462.0,238.6,238.83,236.84,237.12,167462.0
2023-08-08 10:20:00,237.14,238.28,236.74,238.28,83795.0,237.14,238.28,236.74,238.28,83795.0
2023-08-08 10:30:00,238.28,238.51,237.51,237.99,52156.0,238.28,238.51,237.51,237.99,52156.0
2023-08-08 10:40:00,237.93,238.26,237.38,238.15,77828.0,237.93,238.26,237.38,238.15,77828.0
2023-08-08 10:50:00,238.19,238.97,238.09,238.53,154196.0,238.19,238.97,238.09,238.53,154196.0
2023-08-08 11:00:00,238.51,238.87,237.53,237.65,75909.0,238.51,238.87,237.53,237.65,75909.0
2023-08-08 11:10:00,237.65,239.48,237.36,239.36,194271.0,237.65,239.48,237.36,239.36,194271.0
2023-08-08 11:20:00,239.4,239.57,238.26,239.05,83443.0,239.4,239.57,238.26,239.05,83443.0
2023-08-08 11:30:00,239.07,239.25,238.69,238.9,94065.0,239.07,239.25,238.69,238.9,94065.0
2023-08-08 11:40:00,238.95,239.09,238.5,238.76,49807.0,238.95,239.09,238.5,238.76,49807.0
2023-08-08 11:50:00,238.86,239.73,238.77,239.7,101919.0,238.86,239.73,238.77,239.7,101919.0
2023-08-08 12:00:00,239.7,240.73,239.33,239.47,205616.0,239.7,240.73,239.33,239.47,205616.0
2023-08-08 12:10:00,239.51,239.55,239.04,239.2,70894.0,239.51,239.55,239.04,239.2,70894.0
2023-08-08 12:20:00,239.18,239.5,239.05,239.33,56434.0,239.18,239.5,239.05,239.33,56434.0
2023-08-08 12:30:00,239.36,239.89,239.02,239.12,111540.0,239.36,239.89,239.02,239.12,111540.0
2023-08-08 12:40:00,239.25,239.72,239.04,239.24,79527.0,239.25,239.72,239.04,239.24,79527.0
2023-08-08 12:50:00,239.24,239.56,239.05,239.36,78833.0,239.24,239.56,239.05,239.36,78833.0
2023-08-08 13:00:00,239.32,239.44,239.1,239.21,39006.0,239.32,239.44,239.1,239.21,39006.0
2023-08-08 13:10:00,239.27,239.28,238.84,239.0,77053.0,239.27,239.28,238.84,239.0,77053.0
2023-08-08 13:20:00,239.0,239.28,238.73,238.97,79117.0,239.0,239.28,238.73,238.97,79117.0
2023-08-08 13:30:00,238.95,239.15,238.2,238.28,46752.0,238.95,239.15,238.2,238.28,46752.0
2023-08-08 13:40:00,238.28,238.38,237.69,237.76,36029.0,238.28,238.38,237.69,237.76,36029.0
2023-08-08 13:50:00,237.74,238.09,237.63,238.07,27327.0,237.74,238.09,237.63,238.07,27327.0
2023-08-08 14:00:00,238.04,238.08,237.69,237.9,27002.0,238.04,238.08,237.69,237.9,27002.0
2023-08-08 14:10:00,237.93,238.38,237.82,238.18,31062.0,237.93,238.38,237.82,238.18,31062.0
2023-08-08 14:20:00,238.16,238.35,238.01,238.13,21818.0,238.16,238.35,238.01,238.13,21818.0
2023-08-08 14:30:00,238.13,238.53,238.13,238.41,42744.0,238.13,238.53,238.13,238.41,42744.0
2023-08-08 14:40:00,238.4,238.88,238.4,238.76,71545.0,238.4,238.88,238.4,238.76,71545.0
2023-08-08 14:50:00,238.8,239.43,238.78,239.28,98840.0,238.8,239.43,238.78,239.28,98840.0
2023-08-08 15:00:00,239.23,239.32,238.53,238.57,49083.0,239.23,239.32,238.53,238.57,49083.0
2023-08-08 15:10:00,238.58,238.73,238.4,238.48,35331.0,238.58,238.73,238.4,238.48,35331.0
2023-08-08 15:20:00,238.45,238.61,238.37,238.43,43380.0,238.45,238.61,238.37,238.43,43380.0
2023-08-08 15:30:00,238.47,238.48,238.03,238.17,64520.0,238.47,238.48,238.03,238.17,64520.0
2023-08-08 15:40:00,238.22,238.59,238.03,238.04,58199.0,238.22,238.59,238.03,238.04,58199.0
2023-08-08 15:50:00,238.11,238.22,237.86,238.02,183865.0,238.11,238.22,237.86,238.02,183865.0
2023-08-09 09:30:00,238.54,239.12,237.26,238.56,147488.0,238.54,239.12,237.26,238.56,147488.0
2023-08-09 09:40:00,238.59,239.66,238.23,239.41,126376.0,238.59,239.66,238.23,239.41,126376.0
2023-08-09 09:50:00,239.43,240.37,238.83,240.33,232238.0,239.43,240.37,238.83,240.33,232238.0
2023-08-09 10:00:00,240.35,240.99,240.06,240.22,192789.0,240.35,240.99,240.06,240.22,192789.0
2023-08-09 10:10:00,240.25,241.24,239.57,239.91,154697.0,240.25,241.24,239.57,239.91,154697.0
2023-08-09 10:20:00,239.78,239.78,238.54,238.81,141024.0,239.78,239.78,238.54,238.81,141024.0
2023-08-09 10:30:00,238.71,239.15,238.42,238.63,59431.0,238.71,239.15,238.42,238.63,59431.0
2023-08-09 10:40:00,238.66,239.54,238.66,239.29,56363.0,238.66,239.54,238.66,239.29,56363.0
2023-08-09 10:50:00,239.22,239.22,238.42,238.45,58071.0,239.22,239.22,238.42,238.45,58071.0
2023-08-09 11:00:00,238.49,238.49,238.09,238.1,49313.0,238.49,238.49,238.09,238.1,49313.0
2023-08-09 11:10:00,238.16,238.35,237.03,237.26,97769.0,238.16,238.35,237.03,237.26,97769.0
2023-08-09 11:20:00,237.26,237.32,236.51,236.62,72655.0,237.26,237.32,236.51,236.62,72655.0
2023-08-09 11:30:00,236.57,237.13,236.4,236.96,54804.0,236.57,237.13,236.4,236.96,54804.0
2023-08-09 11:40:00,236.97,237.46,236.78,237.14,48941.0,236.97,237.46,236.78,237.14,48941.0
2023-08-09 11:50:00,237.15,237.35,236.69,237.09,56537.0,237.15,237.35,236.69,237.09,56537.0
2023-08-09 12:00:00,237.05,237.5,236.83,237.43,46783.0,237.05,237.5,236.83,237.43,46783.0
2023-08-09 12:10:00,237.5,237.63,236.96,237.47,29193.0,237.5,237.63,236.96,237.47,29193.0
2023-08-09 12:20:00,237.47,237.8,237.23,237.63,25068.0,237.47,237.8,237.23,237.63,25068.0
2023-08-09 12:30:00,237.58,237.86,237.48,237.58,16779.0,237.58,237.86,237.48,237.58,16779.0
2023-08-09 12:40:00,237.66,237.67,237.26,237.54,19344.0,237.66,237.67,237.26,237.54,19344.0
2023-08-09 12:50:00,237.56,237.56,237.28,237.41,17847.0,237.56,237.56,237.28,237.41,17847.0
2023-08-09 13:00:00,237.38,238.58,237.38,238.58,43929.0,237.38,238.58,237.38,238.58,43929.0
2023-08-09 13:10:00,238.53,238.92,238.38,238.73,48820.0,238.53,238.92,238.38,238.73,48820.0
2023-08-09 13:20:00,238.72,238.85,238.54,238.61,15502.0,238.72,238.85,238.54,238.61,15502.0
2023-08-09 13:30:00,238.65,238.86,238.41,238.69,30280.0,238.65,238.86,238.41,238.69,30280.0
2023-08-09 13:40:00,238.65,239.12,238.63,238.88,58353.0,238.65,239.12,238.63,238.88,58353.0
2023-08-09 13:50:00,238.92,239.05,238.72,238.87,38437.0,238.92,239.05,238.72,238.87,38437.0
2023-08-09 14:00:00,238.83,238.88,238.63,238.63,48088.0,238.83,238.88,238.63,238.63,48088.0
2023-08-09 14:10:00,238.67,239.0,238.6,238.99,27236.0,238.67,239.0,238.6,238.99,27236.0
2023-08-09 14:20:00,239.01,239.05,238.56,238.73,25018.0,239.01,239.05,238.56,238.73,25018.0
2023-08-09 14:30:00,238.81,239.24,238.81,239.14,38430.0,238.81,239.24,238.81,239.14,38430.0
2023-08-09 14:40:00,239.13,239.15,238.76,239.1,20687.0,239.13,239.15,238.76,239.1,20687.0
2023-08-09 14:50:00,239.08,239.12,238.63,238.81,44240.0,239.08,239.12,238.63,238.81,44240.0
2023-08-09 15:00:00,238.8,238.91,238.38,238.54,60089.0,238.8,238.91,238.38,238.54,60089.0
2023-08-09 15:10:00,238.59,238.78,238.5,238.69,37434.0,238.59,238.78,238.5,238.69,37434.0
2023-08-09 15:20:00,238.61,238.84,238.41,238.51,88977.0,238.61,238.84,238.41,238.51,88977.0
2023-08-09 15:30:00,238.55,238.72,238.44,238.53,56975.0,238.55,238.72,238.44,238.53,56975.0
2023-08-09 15:40:00,238.5,238.55,237.55,237.67,69244.0,238.5,238.55,237.55,237.67,69244.0
2023-08-09 15:50:00,237.64,238.02,237.46,237.89,173435.0,237.64,238.02,237.46,237.89,173435.0
2023-08-10 09:30:00,238.45,240.46,238.22,240.03,156576.0,238.45,240.46,238.22,240.03,156576.0
2023-08-10 09:40:00,239.99,241.27,239.62,240.91,144800.0,239.99,241.27,239.62,240.91,144800.0
2023-08-10 09:50:00,240.77,241.58,240.65,241.5,110699.0,240.77,241.58,240.65,241.5,110699.0
2023-08-10 10:00:00,241.51,241.55,240.17,240.38,125343.0,241.51,241.55,240.17,240.38,125343.0
2023-08-10 10:10:00,240.31,240.98,239.88,240.86,90152.0,240.31,240.98,239.88,240.86,90152.0
2023-08-10 10:20:00,240.86,241.0,240.0,240.28,77738.0,240.86,241.0,240.0,240.28,77738.0
2023-08-10 10:30:00,240.26,241.0,240.07,240.44,115636.0,240.26,241.0,240.07,240.44,115636.0
2023-08-10 10:40:00,240.37,240.42,239.13,239.32,91970.0,240.37,240.42,239.13,239.32,91970.0
2023-08-10 10:50:00,239.31,239.97,239.13,239.78,61581.0,239.31,239.97,239.13,239.78,61581.0
2023-08-10 11:00:00,239.76,239.85,238.85,239.22,64368.0,239.76,239.85,238.85,239.22,64368.0
2023-08-10 11:10:00,239.17,239.88,238.88,238.93,60925.0,239.17,239.88,238.88,238.93,60925.0
2023-08-10 11:20:00,239.0,239.32,238.5,239.27,58423.0,239.0,239.32,238.5,239.27,58423.0
2023-08-10 11:30:00,239.29,239.81,239.04,239.8,42091.0,239.29,239.81,239.04,239.8,42091.0
2023-08-10 11:40:00,239.87,239.87,238.46,238.57,30556.0,239.87,239.87,238.46,238.57,30556.0
2023-08-10 11:50:00,238.52,238.69,238.1,238.39,30986.0,238.52,238.69,238.1,238.39,30986.0
2023-08-10 12:00:00,238.48,238.59,238.05,238.45,34667.0,238.48,238.59,238.05,238.45,34667.0
2023-08-10 12:10:00,238.55,238.69,238.04,238.26,29618.0,238.55,238.69,238.04,238.26,29618.0
2023-08-10 12:20:00,238.19,238.4,237.77,238.17,31060.0,238.19,238.4,237.77,238.17,31060.0
2023-08-10 12:30:00,238.18,238.85,238.08,238.72,21800.0,238.18,238.85,238.08,238.72,21800.0
2023-08-10 12:40:00,238.73,238.86,238.29,238.74,23800.0,238.73,238.86,238.29,238.74,23800.0
2023-08-10 12:50:00,238.73,238.73,237.57,237.78,39544.0,238.73,238.73,237.57,237.78,39544.0
2023-08-10 13:00:00,237.71,238.8,237.58,238.78,49602.0,237.71,238.8,237.58,238.78,49602.0
2023-08-10 13:10:00,238.7,238.93,238.54,238.74,46390.0,238.7,238.93,238.54,238.74,46390.0
2023-08-10 13:20:00,238.74,238.75,237.95,238.06,18153.0,238.74,238.75,237.95,238.06,18153.0
2023-08-10 13:30:00,238.05,238.05,237.62,237.79,40034.0,238.05,238.05,237.62,237.79,40034.0
2023-08-10 13:40:00,237.83,237.95,237.23,237.87,26431.0,237.83,237.95,237.23,237.87,26431.0
2023-08-10 13:50:00,237.81,237.99,237.04,237.25,29584.0,237.81,237.99,237.04,237.25,29584.0
2023-08-10 14:00:00,237.25,237.93,237.06,237.74,37413.0,237.25,237.93,237.06,237.74,37413.0
2023-08-10 14:10:00,237.84,238.33,237.72,238.12,20208.0,237.84,238.33,237.72,238.12,20208.0
2023-08-10 14:20:00,238.15,238.4,238.03,238.2,18183.0,238.15,238.4,238.03,238.2,18183.0
2023-08-10 14:30:00,238.26,238.44,237.75,238.02,20237.0,238.26,238.44,237.75,238.02,20237.0
2023-08-10 14:40:00,238.07,238.27,237.77,238.03,24245.0,238.07,238.27,237.77,238.03,24245.0
2023-08-10 14:50:00,238.04,238.84,238.04,238.75,24837.0,238.04,238.84,238.04,238.75,24837.0
2023-08-10 15:00:00,238.75,238.76,238.13,238.31,12155.0,238.75,238.76,238.13,238.31,12155.0
2023-08-10 15:10:00,238.34,238.62,238.29,238.5,25977.0,238.34,238.62,238.29,238.5,25977.0
2023-08-10 15:20:00,238.58,238.58,237.85,238.0,28570.0,238.58,238.58,237.85,238.0,28570.0
2023-08-10 15:30:00,237.95,238.6,237.84,238.47,41971.0,237.95,238.6,237.84,238.47,41971.0
2023-08-10 15:40:00,238.52,238.56,237.96,238.31,65526.0,238.52,238.56,237.96,238.31,65526.0
2023-08-10 15:50:00,238.29,238.47,237.89,238.29,177948.0,238.29,238.47,237.89,238.29,177948.0
2023-08-11 09:30:00,237.61,238.26,236.81,237.54,99013.0,237.61,238.26,236.81,237.54,99013.0
2023-08-11 09:40:00,237.53,237.89,236.57,236.62,69126.0,237.53,237.89,236.57,236.62,69126.0
2023-08-11 09:50:00,236.72,236.72,235.83,235.92,79727.0,236.72,236.72,235.83,235.92,79727.0
2023-08-11 10:00:00,236.22,237.32,236.03,237.32,50940.0,236.22,237.32,236.03,237.32,50940.0
2023-08-11 10:10:00,237.2,237.48,236.69,237.21,27972.0,237.2,237.48,236.69,237.21,27972.0
2023-08-11 10:20:00,237.33,238.0,237.29,237.52,35551.0,237.33,238.0,237.29,237.52,35551.0
2023-08-11 10:30:00,237.51,237.62,236.88,237.32,23567.0,237.51,237.62,236.88,237.32,23567.0
2023-08-11 10:40:00,237.34,237.46,236.58,236.75,22740.0,237.34,237.46,236.58,236.75,22740.0
2023-08-11 10:50:00,236.75,237.13,236.3,236.72,45693.0,236.75,237.13,236.3,236.72,45693.0
2023-08-11 11:00:00,236.75,236.82,236.16,236.39,38995.0,236.75,236.82,236.16,236.39,38995.0
2023-08-11 11:10:00,236.42,236.42,235.7,235.85,62617.0,236.42,236.42,235.7,235.85,62617.0
2023-08-11 11:20:00,235.84,236.38,235.76,235.85,33001.0,235.84,236.38,235.76,235.85,33001.0
2023-08-11 11:30:00,235.85,235.92,235.56,235.57,31743.0,235.85,235.92,235.56,235.57,31743.0
2023-08-11 11:40:00,235.57,235.77,235.4,235.6,36681.0,235.57,235.77,235.4,235.6,36681.0
2023-08-11 11:50:00,235.56,236.17,235.15,236.12,41129.0,235.56,236.17,235.15,236.12,41129.0
2023-08-11 12:00:00,236.13,236.44,235.9,235.91,35859.0,236.13,236.44,235.9,235.91,35859.0
2023-08-11 12:10:00,235.97,236.16,235.88,236.13,19136.0,235.97,236.16,235.88,236.13,19136.0
2023-08-11 12:20:00,236.13,236.48,235.79,236.16,62301.0,236.13,236.48,235.79,236.16,62301.0
2023-08-11 12:30:00,236.31,236.43,235.68,235.75,19374.0,236.31,236.43,235.68,235.75,19374.0
2023-08-11 12:40:00,235.62,235.75,235.12,235.3,56460.0,235.62,235.75,235.12,235.3,56460.0
2023-08-11 12:50:00,235.3,235.92,235.21,235.88,40205.0,235.3,235.92,235.21,235.88,40205.0
2023-08-11 13:00:00,235.9,236.44,235.87,236.02,37174.0,235.9,236.44,235.87,236.02,37174.0
2023-08-11 13:10:00,235.95,236.31,235.95,236.17,19518.0,235.95,236.31,235.95,236.17,19518.0
2023-08-11 13:20:00,236.23,236.78,236.11,236.76,32098.0,236.23,236.78,236.11,236.76,32098.0
2023-08-11 13:30:00,236.77,236.84,236.52,236.59,29805.0,236.77,236.84,236.52,236.59,29805.0
2023-08-11 13:40:00,236.64,236.69,236.03,236.24,22933.0,236.64,236.69,236.03,236.24,22933.0
2023-08-11 13:50:00,236.23,236.52,236.03,236.5,21531.0,236.23,236.52,236.03,236.5,21531.0
2023-08-11 14:00:00,236.51,236.96,236.41,236.93,41612.0,236.51,236.96,236.41,236.93,41612.0
2023-08-11 14:10:00,236.94,236.95,236.47,236.66,19065.0,236.94,236.95,236.47,236.66,19065.0
2023-08-11 14:20:00,236.66,236.91,236.5,236.56,17489.0,236.66,236.91,236.5,236.56,17489.0
2023-08-11 14:30:00,236.54,236.78,236.44,236.5,22223.0,236.54,236.78,236.44,236.5,22223.0
2023-08-11 14:40:00,236.46,236.53,236.2,236.26,17239.0,236.46,236.53,236.2,236.26,17239.0
2023-08-11 14:50:00,236.25,236.3,236.1,236.24,17040.0,236.25,236.3,236.1,236.24,17040.0
2023-08-11 15:00:00,236.16,236.33,235.97,236.13,23967.0,236.16,236.33,235.97,236.13,23967.0
2023-08-11 15:10:00,236.04,236.5,236.04,236.47,23662.0,236.04,236.5,236.04,236.47,23662.0
2023-08-11 15:20:00,236.47,236.62,236.36,236.36,20873.0,236.47,236.62,236.36,236.36,20873.0
2023-08-11 15:30:00,236.38,236.38,235.91,235.94,29439.0,236.38,236.38,235.91,235.94,29439.0
2023-08-11 15:40:00,235.9,236.03,235.62,235.7,50698.0,235.9,236.03,235.62,235.7,50698.0
2023-08-11 15:50:00,235.64,235.82,235.36,235.72,202764.0,235.64,235.82,235.36,235.72,202764.0
2023-08-14 09:30:00,237.0,238.65,236.32,237.19,262312.0,237.0,238.65,236.32,237.19,262312.0
2023-08-14 09:40:00,237.31,237.65,236.03,236.53,91336.0,237.31,237.65,236.03,236.53,91336.0
2023-08-14 09:50:00,236.57,237.17,236.35,236.8,63975.0,236.57,237.17,236.35,236.8,63975.0
2023-08-14 10:00:00,236.82,237.45,236.47,237.25,63790.0,236.82,237.45,236.47,237.25,63790.0
2023-08-14 10:10:00,237.23,237.71,236.89,237.55,52770.0,237.23,237.71,236.89,237.55,52770.0
2023-08-14 10:20:00,237.56,237.77,237.3,237.39,38509.0,237.56,237.77,237.3,237.39,38509.0
2023-08-14 10:30:00,237.38,237.54,237.12,237.31,18046.0,237.38,237.54,237.12,237.31,18046.0
2023-08-14 10:40:00,237.24,237.41,236.96,237.04,20503.0,237.24,237.41,236.96,237.04,20503.0
2023-08-14 10:50:00,237.06,237.36,236.64,236.97,38179.0,237.06,237.36,236.64,236.97,38179.0
2023-08-14 11:00:00,236.87,236.98,236.45,236.51,22985.0,236.87,236.98,236.45,236.51,22985.0
2023-08-14 11:10:00,236.5,236.54,236.11,236.38,41047.0,236.5,236.54,236.11,236.38,41047.0
2023-08-14 11:20:00,236.4,236.79,236.4,236.76,19194.0,236.4,236.79,236.4,236.76,19194.0
2023-08-14 11:30:00,236.8,237.14,236.67,236.96,32715.0,236.8,237.14,236.67,236.96,32715.0
2023-08-14 11:40:00,237.1,237.1,236.83,236.98,26506.0,237.1,237.1,236.83,236.98,26506.0
2023-08-14 11:50:00,237.02,237.12,236.52,236.66,26256.0,237.02,237.12,236.52,236.66,26256.0
2023-08-14 12:00:00,236.67,237.2,236.62,236.83,38322.0,236.67,237.2,236.62,236.83,38322.0
2023-08-14 12:10:00,236.79,236.79,236.42,236.59,21341.0,236.79,236.79,236.42,236.59,21341.0
2023-08-14 12:20:00,236.57,236.69,236.32,236.48,15975.0,236.57,236.69,236.32,236.48,15975.0
2023-08-14 12:30:00,236.5,236.6,236.16,236.5,34909.0,236.5,236.6,236.16,236.5,34909.0
2023-08-14 12:40:00,236.45,236.7,236.3,236.63,11791.0,236.45,236.7,236.3,236.63,11791.0
2023-08-14 12:50:00,236.52,236.71,236.51,236.66,7580.0,236.52,236.71,236.51,236.66,7580.0
2023-08-14 13:00:00,236.74,236.94,236.66,236.82,16106.0,236.74,236.94,236.66,236.82,16106.0
2023-08-14 13:10:00,236.83,236.84,236.62,236.7,6222.0,236.83,236.84,236.62,236.7,6222.0
2023-08-14 13:20:00,236.77,237.05,236.57,236.71,13600.0,236.77,237.05,236.57,236.71,13600.0
2023-08-14 13:30:00,236.76,236.83,236.43,236.62,10023.0,236.76,236.83,236.43,236.62,10023.0
2023-08-14 13:40:00,236.61,236.69,236.46,236.54,15032.0,236.61,236.69,236.46,236.54,15032.0
2023-08-14 13:50:00,236.5,236.5,236.11,236.29,45195.0,236.5,236.5,236.11,236.29,45195.0
2023-08-14 14:00:00,236.24,236.33,235.92,235.94,32185.0,236.24,236.33,235.92,235.94,32185.0
2023-08-14 14:10:00,235.96,236.17,235.75,236.05,19613.0,235.96,236.17,235.75,236.05,19613.0
2023-08-14 14:20:00,236.05,236.23,235.95,236.15,22169.0,236.05,236.23,235.95,236.15,22169.0
2023-08-14 14:30:00,236.11,236.22,235.97,235.98,17699.0,236.11,236.22,235.97,235.98,17699.0
2023-08-14 14:40:00,236.0,236.13,235.84,236.07,25144.0,236.0,236.13,235.84,236.07,25144.0
2023-08-14 14:50:00,236.02,236.4,235.94,236.27,16682.0,236.02,236.4,235.94,236.27,16682.0
2023-08-14 15:00:00,236.31,236.39,236.04,236.09,17125.0,236.31,236.39,236.04,236.09,17125.0
2023-08-14 15:10:00,236.06,236.43,236.0,236.4,19139.0,236.06,236.43,236.0,236.4,19139.0
2023-08-14 15:20:00,236.44,236.48,236.2,236.27,16562.0,236.44,236.48,236.2,236.27,16562.0
2023-08-14 15:30:00,236.26,236.32,236.05,236.14,19527.0,236.26,236.32,236.05,236.14,19527.0
2023-08-14 15:40:00,236.1,236.55,236.09,236.43,38332.0,236.1,236.55,236.09,236.43,38332.0
2023-08-14 15:50:00,236.48,236.75,236.23,236.74,143718.0,236.48,236.75,236.23,236.74,143718.0
2023-08-15 09:30:00,235.0,235.56,233.61,233.91,181784.0,235.0,235.56,233.61,233.91,181784.0
2023-08-15 09:40:00,233.98,234.55,233.29,234.02,105845.0,233.98,234.55,233.29,234.02,105845.0
2023-08-15 09:50:00,234.09,234.7,233.93,233.93,48863.0,234.09,234.7,233.93,233.93,48863.0
2023-08-15 10:00:00,233.92,233.92,231.65,231.72,183012.0,233.92,233.92,231.65,231.72,183012.0
2023-08-15 10:10:00,231.71,232.48,231.54,231.93,119777.0,231.71,232.48,231.54,231.93,119777.0
2023-08-15 10:20:00,231.95,232.44,231.72,232.34,86062.0,231.95,232.44,231.72,232.34,86062.0
2023-08-15 10:30:00,232.34,232.8,232.0,232.51,79837.0,232.34,232.8,232.0,232.51,79837.0
2023-08-15 10:40:00,232.47,232.91,232.19,232.68,48618.0,232.47,232.91,232.19,232.68,48618.0
2023-08-15 10:50:00,232.68,232.86,232.32,232.53,62723.0,232.68,232.86,232.32,232.53,62723.0
2023-08-15 11:00:00,232.67,233.4,232.63,233.28,64795.0,232.67,233.4,232.63,233.28,64795.0
2023-08-15 11:10:00,233.36,233.57,232.94,233.11,54436.0,233.36,233.57,232.94,233.11,54436.0
2023-08-15 11:20:00,233.12,233.29,232.65,233.16,46512.0,233.12,233.29,232.65,233.16,46512.0
2023-08-15 11:30:00,233.2,233.78,233.19,233.75,34073.0,233.2,233.78,233.19,233.75,34073.0
2023-08-15 11:40:00,233.72,234.07,233.59,233.74,36578.0,233.72,234.07,233.59,233.74,36578.0
2023-08-15 11:50:00,233.73,233.99,233.46,233.66,17597.0,233.73,233.99,233.46,233.66,17597.0
2023-08-15 12:00:00,233.69,233.72,233.1,233.23,34987.0,233.69,233.72,233.1,233.23,34987.0
2023-08-15 12:10:00,233.28,233.56,233.27,233.32,16132.0,233.28,233.56,233.27,233.32,16132.0
2023-08-15 12:20:00,233.35,233.4,233.01,233.12,24195.0,233.35,233.4,233.01,233.12,24195.0
2023-08-15 12:30:00,233.18,233.22,232.9,233.07,20279.0,233.18,233.22,232.9,233.07,20279.0
2023-08-15 12:40:00,233.07,233.13,232.82,232.89,23948.0,233.07,233.13,232.82,232.89,23948.0
2023-08-15 12:50:00,232.89,233.38,232.79,233.31,57752.0,232.89,233.38,232.79,233.31,57752.0
2023-08-15 13:00:00,233.3,233.3,232.88,232.94,33498.0,233.3,233.3,232.88,232.94,33498.0
2023-08-15 13:10:00,232.89,233.22,232.89,232.99,13961.0,232.89,233.22,232.89,232.99,13961.0
2023-08-15 13:20:00,232.99,233.16,232.89,233.06,26057.0,232.99,233.16,232.89,233.06,26057.0
2023-08-15 13:30:00,233.05,233.06,232.46,232.67,38380.0,233.05,233.06,232.46,232.67,38380.0
2023-08-15 13:40:00,232.65,232.71,232.41,232.6,17399.0,232.65,232.71,232.41,232.6,17399.0
2023-08-15 13:50:00,232.62,232.79,232.45,232.79,20426.0,232.62,232.79,232.45,232.79,20426.0
2023-08-15 14:00:00,232.76,232.95,232.6,232.77,19250.0,232.76,232.95,232.6,232.77,19250.0
2023-08-15 14:10:00,232.77,233.2,232.76,233.0,27151.0,232.77,233.2,232.76,233.0,27151.0
2023-08-15 14:20:00,233.0,233.05,232.63,232.83,14807.0,233.0,233.05,232.63,232.83,14807.0
2023-08-15 14:30:00,232.85,233.2,232.77,233.19,23606.0,232.85,233.2,232.77,233.19,23606.0
2023-08-15 14:40:00,233.23,233.23,232.96,233.05,21232.0,233.23,233.23,232.96,233.05,21232.0
2023-08-15 14:50:00,233.05,233.42,233.01,233.34,25981.0,233.05,233.42,233.01,233.34,25981.0
2023-08-15 15:00:00,233.38,233.38,233.02,233.06,16643.0,233.38,233.38,233.02,233.06,16643.0
2023-08-15 15:10:00,233.1,233.34,233.04,233.31,32535.0,233.1,233.34,233.04,233.31,32535.0
2023-08-15 15:20:00,233.29,233.29,232.27,232.27,43648.0,233.29,233.29,232.27,232.27,43648.0
2023-08-15 15:30:00,232.27,232.61,232.1,232.24,47223.0,232.27,232.61,232.1,232.24,47223.0
2023-08-15 15:40:00,232.21,232.42,232.17,232.26,67583.0,232.21,232.42,232.17,232.26,67583.0
2023-08-15 15:50:00,232.24,232.6,231.91,232.29,232717.0,232.24,232.6,231.91,232.29,232717.0
2023-08-16 09:30:00,231.5,234.18,231.1,234.01,121713.0,231.5,234.18,231.1,234.01,121713.0
2023-08-16 09:40:00,234.0,234.67,233.92,234.04,84700.0,234.0,234.67,233.92,234.04,84700.0
2023-08-16 09:50:00,234.05,234.13,233.43,233.59,19945.0,234.05,234.13,233.43,233.59,19945.0
2023-08-16 10:00:00,233.65,233.65,233.12,233.58,39723.0,233.65,233.65,233.12,233.58,39723.0
2023-08-16 10:10:00,233.59,233.64,233.03,233.2,27557.0,233.59,233.64,233.03,233.2,27557.0
2023-08-16 10:20:00,233.16,233.25,232.56,232.56,36440.0,233.16,233.25,232.56,232.56,36440.0
2023-08-16 10:30:00,232.67,233.15,232.67,232.98,20576.0,232.67,233.15,232.67,232.98,20576.0
2023-08-16 10:40:00,232.99,233.24,232.67,232.76,16250.0,232.99,233.24,232.67,232.76,16250.0
2023-08-16 10:50:00,232.76,233.15,232.55,233.03,15975.0,232.76,233.15,232.55,233.03,15975.0
2023-08-16 11:00:00,233.03,233.12,232.61,232.65,12993.0,233.03,233.12,232.61,232.65,12993.0
2023-08-16 11:10:00,232.7,232.7,232.12,232.27,16733.0,232.7,232.7,232.12,232.27,16733.0
2023-08-16 11:20:00,232.22,232.54,232.04,232.5,21052.0,232.22,232.54,232.04,232.5,21052.0
2023-08-16 11:30:00,232.56,232.67,232.34,232.5,9751.0,232.56,232.67,232.34,232.5,9751.0
2023-08-16 11:40:00,232.47,232.99,232.44,232.98,26720.0,232.47,232.99,232.44,232.98,26720.0
2023-08-16 11:50:00,232.92,233.27,232.45,232.6,55101.0,232.92,233.27,232.45,232.6,55101.0
2023-08-16 12:00:00,232.65,232.75,232.21,232.21,14211.0,232.65,232.75,232.21,232.21,14211.0
2023-08-16 12:10:00,232.1,232.1,231.6,231.81,24854.0,232.1,232.1,231.6,231.81,24854.0
2023-08-16 12:20:00,231.83,231.98,231.67,231.86,15656.0,231.83,231.98,231.67,231.86,15656.0
2023-08-16 12:30:00,231.86,232.11,231.69,232.08,12521.0,231.86,232.11,231.69,232.08,12521.0
2023-08-16 12:40:00,232.09,232.4,231.98,232.03,23698.0,232.09,232.4,231.98,232.03,23698.0
2023-08-16 12:50:00,231.99,232.09,231.58,231.58,21178.0,231.99,232.09,231.58,231.58,21178.0
2023-08-16 13:00:00,231.64,231.72,231.01,231.05,30348.0,231.64,231.72,231.01,231.05,30348.0
2023-08-16 13:10:00,231.05,231.25,230.81,230.99,24620.0,231.05,231.25,230.81,230.99,24620.0
2023-08-16 13:20:00,231.06,231.26,230.95,231.12,17698.0,231.06,231.26,230.95,231.12,17698.0
2023-08-16 13:30:00,231.04,231.08,230.91,230.91,11241.0,231.04,231.08,230.91,230.91,11241.0
2023-08-16 13:40:00,230.92,231.47,230.92,231.38,17307.0,230.92,231.47,230.92,231.38,17307.0
2023-08-16 13:50:00,231.41,231.58,231.37,231.43,16351.0,231.41,231.58,231.37,231.43,16351.0
2023-08-16 14:00:00,231.36,231.38,230.62,230.85,23808.0,231.36,231.38,230.62,230.85,23808.0
2023-08-16 14:10:00,230.78,231.29,230.41,231.12,53478.0,230.78,231.29,230.41,231.12,53478.0
2023-08-16 14:20:00,231.31,231.91,231.28,231.58,31999.0,231.31,231.91,231.28,231.58,31999.0
2023-08-16 14:30:00,231.63,231.87,231.54,231.58,17152.0,231.63,231.87,231.54,231.58,17152.0
2023-08-16 14:40:00,231.59,231.67,231.17,231.18,13552.0,231.59,231.67,231.17,231.18,13552.0
2023-08-16 14:50:00,231.13,231.26,231.02,231.21,17432.0,231.13,231.26,231.02,231.21,17432.0
2023-08-16 15:00:00,231.16,231.2,230.7,230.84,12086.0,231.16,231.2,230.7,230.84,12086.0
2023-08-16 15:10:00,230.85,230.85,229.63,229.79,112831.0,230.85,230.85,229.63,229.79,112831.0
2023-08-16 15:20:00,229.79,230.23,229.75,230.06,45010.0,229.79,230.23,229.75,230.06,45010.0
2023-08-16 15:30:00,230.07,230.14,229.85,229.89,41002.0,230.07,230.14,229.85,229.89,41002.0
2023-08-16 15:40:00,229.86,230.15,229.6,230.07,64735.0,229.86,230.15,229.6,230.07,64735.0
2023-08-16 15:50:00,230.03,230.24,229.84,229.92,154976.0,230.03,230.24,229.84,229.92,154976.0
2023-08-17 09:30:00,230.57,231.34,229.76,231.22,115458.0,230.57,231.34,229.76,231.22,115458.0
2023-08-17 09:40:00,231.17,231.64,229.85,230.15,85306.0,231.17,231.64,229.85,230.15,85306.0
2023-08-17 09:50:00,230.07,230.28,229.09,229.82,72190.0,230.07,230.28,229.09,229.82,72190.0
2023-08-17 10:00:00,229.77,230.05,229.01,229.03,53650.0,229.77,230.05,229.01,229.03,53650.0
2023-08-17 10:10:00,229.09,229.42,228.31,229.42,78704.0,229.09,229.42,228.31,229.42,78704.0
2023-08-17 10:20:00,229.43,229.49,228.68,228.83,39361.0,229.43,229.49,228.68,228.83,39361.0
2023-08-17 10:30:00,228.81,228.83,227.8,228.11,95488.0,228.81,228.83,227.8,228.11,95488.0
2023-08-17 10:40:00,228.07,228.76,227.95,228.64,50172.0,228.07,228.76,227.95,228.64,50172.0
2023-08-17 10:50:00,228.7,228.73,228.2,228.23,49086.0,228.7,228.73,228.2,228.23,49086.0
2023-08-17 11:00:00,228.24,228.29,227.31,227.35,100163.0,228.24,228.29,227.31,227.35,100163.0
2023-08-17 11:10:00,227.34,227.9,227.29,227.73,44321.0,227.34,227.9,227.29,227.73,44321.0
2023-08-17 11:20:00,227.75,227.82,226.78,227.0,94555.0,227.75,227.82,226.78,227.0,94555.0
2023-08-17 11:30:00,226.95,227.17,226.49,226.89,71665.0,226.95,227.17,226.49,226.89,71665.0
2023-08-17 11:40:00,226.89,227.27,226.5,226.89,72403.0,226.89,227.27,226.5,226.89,72403.0
2023-08-17 11:50:00,226.84,227.42,226.73,226.75,41858.0,226.84,227.42,226.73,226.75,41858.0
2023-08-17 12:00:00,226.7,226.96,226.33,226.46,64760.0,226.7,226.96,226.33,226.46,64760.0
2023-08-17 12:10:00,226.45,226.64,226.27,226.3,45406.0,226.45,226.64,226.27,226.3,45406.0
2023-08-17 12:20:00,226.31,227.55,226.31,227.36,58552.0,226.31,227.55,226.31,227.36,58552.0
2023-08-17 12:30:00,227.31,227.43,226.57,226.72,49718.0,227.31,227.43,226.57,226.72,49718.0
2023-08-17 12:40:00,226.67,226.91,226.27,226.91,40854.0,226.67,226.91,226.27,226.91,40854.0
2023-08-17 12:50:00,226.92,227.35,226.8,227.22,36665.0,226.92,227.35,226.8,227.22,36665.0
2023-08-17 13:00:00,227.18,227.23,226.94,226.94,20881.0,227.18,227.23,226.94,226.94,20881.0
2023-08-17 13:10:00,226.95,226.95,226.36,226.39,33318.0,226.95,226.95,226.36,226.39,33318.0
2023-08-17 13:20:00,226.42,226.58,226.28,226.39,27844.0,226.42,226.58,226.28,226.39,27844.0
2023-08-17 13:30:00,226.4,226.76,226.2,226.75,34181.0,226.4,226.76,226.2,226.75,34181.0
2023-08-17 13:40:00,226.78,226.85,226.25,226.25,35009.0,226.78,226.85,226.25,226.25,35009.0
2023-08-17 13:50:00,226.36,226.42,226.11,226.29,21227.0,226.36,226.42,226.11,226.29,21227.0
2023-08-17 14:00:00,226.24,226.48,226.11,226.36,22713.0,226.24,226.48,226.11,226.36,22713.0
2023-08-17 14:10:00,226.34,226.55,226.16,226.27,31881.0,226.34,226.55,226.16,226.27,31881.0
2023-08-17 14:20:00,226.27,226.47,226.19,226.2,47012.0,226.27,226.47,226.19,226.2,47012.0
2023-08-17 14:30:00,226.25,226.28,225.85,225.94,76729.0,226.25,226.28,225.85,225.94,76729.0
2023-08-17 14:40:00,225.91,226.1,225.6,225.85,72909.0,225.91,226.1,225.6,225.85,72909.0
2023-08-17 14:50:00,225.91,226.0,225.13,225.28,114501.0,225.91,226.0,225.13,225.28,114501.0
2023-08-17 15:00:00,225.28,225.58,225.15,225.24,76931.0,225.28,225.58,225.15,225.24,76931.0
2023-08-17 15:10:00,225.24,225.24,224.26,224.82,143880.0,225.24,225.24,224.26,224.82,143880.0
2023-08-17 15:20:00,224.75,224.96,224.48,224.92,81303.0,224.75,224.96,224.48,224.92,81303.0
2023-08-17 15:30:00,224.94,225.13,224.71,224.86,90754.0,224.94,225.13,224.71,224.86,90754.0
2023-08-17 15:40:00,224.86,224.92,224.45,224.47,102920.0,224.86,224.92,224.45,224.47,102920.0
2023-08-17 15:50:00,224.46,224.92,224.29,224.48,336457.0,224.46,224.92,224.29,224.48,336457.0
2023-08-18 09:30:00,222.23,224.99,221.68,224.96,266932.0,222.23,224.99,221.68,224.96,266932.0
2023-08-18 09:40:00,224.92,224.92,223.67,224.72,112180.0,224.92,224.92,223.67,224.72,112180.0
2023-08-18 09:50:00,224.61,224.77,223.38,223.61,65628.0,224.61,224.77,223.38,223.61,65628.0
2023-08-18 10:00:00,223.6,223.72,222.93,223.37,79215.0,223.6,223.72,222.93,223.37,79215.0
2023-08-18 10:10:00,223.29,223.58,222.95,223.43,61863.0,223.29,223.58,222.95,223.43,61863.0
2023-08-18 10:20:00,223.42,223.66,223.26,223.48,46439.0,223.42,223.66,223.26,223.48,46439.0
2023-08-18 10:30:00,223.42,224.56,223.32,224.35,71365.0,223.42,224.56,223.32,224.35,71365.0
2023-08-18 10:40:00,224.3,224.51,223.94,224.41,32562.0,224.3,224.51,223.94,224.41,32562.0
2023-08-18 10:50:00,224.42,224.8,224.1,224.8,54357.0,224.42,224.8,224.1,224.8,54357.0
2023-08-18 11:00:00,224.8,225.18,224.8,224.9,100333.0,224.8,225.18,224.8,224.9,100333.0
2023-08-18 11:10:00,224.92,225.85,224.91,225.48,105571.0,224.92,225.85,224.91,225.48,105571.0
2023-08-18 11:20:00,225.59,226.04,225.36,225.53,75266.0,225.59,226.04,225.36,225.53,75266.0
2023-08-18 11:30:00,225.59,226.15,225.43,225.63,67946.0,225.59,226.15,225.43,225.63,67946.0
2023-08-18 11:40:00,225.63,225.98,225.29,225.69,58450.0,225.63,225.98,225.29,225.69,58450.0
2023-08-18 11:50:00,225.71,225.94,225.41,225.53,22556.0,225.71,225.94,225.41,225.53,22556.0
2023-08-18 12:00:00,225.53,225.9,225.45,225.8,26625.0,225.53,225.9,225.45,225.8,26625.0
2023-08-18 12:10:00,225.86,225.98,225.7,225.89,18965.0,225.86,225.98,225.7,225.89,18965.0
2023-08-18 12:20:00,225.93,226.17,225.47,225.47,36610.0,225.93,226.17,225.47,225.47,36610.0
2023-08-18 12:30:00,225.52,226.01,225.48,225.81,24246.0,225.52,226.01,225.48,225.81,24246.0
2023-08-18 12:40:00,225.84,226.07,225.76,225.8,16415.0,225.84,226.07,225.76,225.8,16415.0
2023-08-18 12:50:00,225.8,226.24,225.66,225.72,25624.0,225.8,226.24,225.66,225.72,25624.0
2023-08-18 13:00:00,225.7,225.7,225.41,225.57,18232.0,225.7,225.7,225.41,225.57,18232.0
2023-08-18 13:10:00,225.58,225.66,225.31,225.4,23704.0,225.58,225.66,225.31,225.4,23704.0
2023-08-18 13:20:00,225.34,225.57,225.24,225.46,21908.0,225.34,225.57,225.24,225.46,21908.0
2023-08-18 13:30:00,225.46,225.65,225.12,225.14,26054.0,225.46,225.65,225.12,225.14,26054.0
2023-08-18 13:40:00,225.11,225.31,225.0,225.25,37121.0,225.11,225.31,225.0,225.25,37121.0
2023-08-18 13:50:00,225.31,225.4,224.96,225.18,29792.0,225.31,225.4,224.96,225.18,29792.0
2023-08-18 14:00:00,225.21,225.91,225.2,225.62,22437.0,225.21,225.91,225.2,225.62,22437.0
2023-08-18 14:10:00,225.68,225.98,225.49,225.7,21987.0,225.68,225.98,225.49,225.7,21987.0
2023-08-18 14:20:00,225.75,225.93,225.61,225.84,21070.0,225.75,225.93,225.61,225.84,21070.0
2023-08-18 14:30:00,225.85,226.53,225.8,226.44,61805.0,225.85,226.53,225.8,226.44,61805.0
2023-08-18 14:40:00,226.48,226.64,226.26,226.57,66113.0,226.48,226.64,226.26,226.57,66113.0
2023-08-18 14:50:00,226.59,226.61,226.07,226.28,53566.0,226.59,226.61,226.07,226.28,53566.0
2023-08-18 15:00:00,226.25,226.41,226.1,226.24,41824.0,226.25,226.41,226.1,226.24,41824.0
2023-08-18 15:10:00,226.21,226.21,225.6,225.69,43079.0,226.21,226.21,225.6,225.69,43079.0
2023-08-18 15:20:00,225.7,225.92,225.69,225.84,52925.0,225.7,225.92,225.69,225.84,52925.0
2023-08-18 15:30:00,225.82,225.91,225.47,225.49,66441.0,225.82,225.91,225.47,225.49,66441.0
2023-08-18 15:40:00,225.55,226.79,225.55,226.5,82394.0,225.55,226.79,225.55,226.5,82394.0
2023-08-18 15:50:00,226.53,226.79,226.35,226.76,178642.0,226.53,226.79,226.35,226.76,178642.0
2023-08-21 09:30:00,226.8,227.17,225.84,226.61,102897.0,226.8,227.17,225.84,226.61,102897.0
2023-08-21 09:40:00,226.51,226.55,225.46,225.71,61937.0,226.51,226.55,225.46,225.71,61937.0
2023-08-21 09:50:00,225.81,225.95,225.18,225.93,63529.0,225.81,225.95,225.18,225.93,63529.0
2023-08-21 10:00:00,225.85,226.07,225.27,225.34,66579.0,225.85,226.07,225.27,225.34,66579.0
2023-08-21 10:10:00,225.31,226.45,225.1,226.19,117903.0,225.31,226.45,225.1,226.19,117903.0
2023-08-21 10:20:00,226.16,226.26,225.76,226.01,44557.0,226.16,226.26,225.76,226.01,44557.0
2023-08-21 10:30:00,225.97,226.41,225.85,226.32,52358.0,225.97,226.41,225.85,226.32,52358.0
2023-08-21 10:40:00,226.34,226.91,226.22,226.23,58924.0,226.34,226.91,226.22,226.23,58924.0
2023-08-21 10:50:00,226.33,227.33,226.11,226.84,63837.0,226.33,227.33,226.11,226.84,63837.0
2023-08-21 11:00:00,226.85,226.88,226.03,226.27,27598.0,226.85,226.88,226.03,226.27,27598.0
2023-08-21 11:10:00,226.33,226.42,225.97,226.33,29286.0,226.33,226.42,225.97,226.33,29286.0
2023-08-21 11:20:00,226.34,226.37,226.13,226.31,16023.0,226.34,226.37,226.13,226.31,16023.0
2023-08-21 11:30:00,226.31,226.42,225.98,226.08,22318.0,226.31,226.42,225.98,226.08,22318.0
2023-08-21 11:40:00,226.09,226.14,225.79,225.85,19178.0,226.09,226.14,225.79,225.85,19178.0
2023-08-21 11:50:00,225.83,226.23,225.82,226.08,17260.0,225.83,226.23,225.82,226.08,17260.0
2023-08-21 12:00:00,226.03,226.18,225.82,225.9,12838.0,226.03,226.18,225.82,225.9,12838.0
2023-08-21 12:10:00,225.96,226.26,225.88,226.07,19053.0,225.96,226.26,225.88,226.07,19053.0
2023-08-21 12:20:00,226.02,226.14,225.93,226.04,13840.0,226.02,226.14,225.93,226.04,13840.0
2023-08-21 12:30:00,226.01,226.08,225.89,226.07,20754.0,226.01,226.08,225.89,226.07,20754.0
2023-08-21 12:40:00,226.04,226.17,226.01,226.04,15997.0,226.04,226.17,226.01,226.04,15997.0
2023-08-21 12:50:00,226.06,226.44,225.99,226.32,19667.0,226.06,226.44,225.99,226.32,19667.0
2023-08-21 13:00:00,226.28,226.5,226.01,226.4,25756.0,226.28,226.5,226.01,226.4,25756.0
2023-08-21 13:10:00,226.36,226.5,226.23,226.47,9299.0,226.36,226.5,226.23,226.47,9299.0
2023-08-21 13:20:00,226.55,226.77,226.49,226.55,21293.0,226.55,226.77,226.49,226.55,21293.0
2023-08-21 13:30:00,226.56,226.77,226.45,226.56,20464.0,226.56,226.77,226.45,226.56,20464.0
2023-08-21 13:40:00,226.62,226.89,226.62,226.71,13627.0,226.62,226.89,226.62,226.71,13627.0
2023-08-21 13:50:00,226.71,226.85,226.59,226.65,12492.0,226.71,226.85,226.59,226.65,12492.0
2023-08-21 14:00:00,226.67,227.02,226.66,226.89,26789.0,226.67,227.02,226.66,226.89,26789.0
2023-08-21 14:10:00,226.9,227.15,226.87,227.0,13664.0,226.9,227.15,226.87,227.0,13664.0
2023-08-21 14:20:00,227.01,227.12,226.85,227.12,24544.0,227.01,227.12,226.85,227.12,24544.0
2023-08-21 14:30:00,227.15,227.47,227.04,227.11,47782.0,227.15,227.47,227.04,227.11,47782.0
2023-08-21 14:40:00,227.14,227.33,227.1,227.23,12839.0,227.14,227.33,227.1,227.23,12839.0
2023-08-21 14:50:00,227.26,227.33,227.12,227.17,20518.0,227.26,227.33,227.12,227.17,20518.0
2023-08-21 15:00:00,227.23,227.43,227.14,227.26,16040.0,227.23,227.43,227.14,227.26,16040.0
2023-08-21 15:10:00,227.26,227.33,227.03,227.25,22491.0,227.26,227.33,227.03,227.25,22491.0
2023-08-21 15:20:00,227.2,227.69,227.2,227.49,34508.0,227.2,227.69,227.2,227.49,34508.0
2023-08-21 15:30:00,227.52,227.67,227.33,227.41,40111.0,227.52,227.67,227.33,227.41,40111.0
2023-08-21 15:40:00,227.39,227.66,227.15,227.18,52039.0,227.39,227.66,227.15,227.18,52039.0
2023-08-21 15:50:00,227.22,227.5,227.03,227.32,147456.0,227.22,227.5,227.03,227.32,147456.0
2023-08-22 09:30:00,228.08,229.54,227.5,228.93,197670.0,228.08,229.54,227.5,228.93,197670.0
2023-08-22 09:40:00,228.91,229.15,228.39,228.51,74848.0,228.91,229.15,228.39,228.51,74848.0
2023-08-22 09:50:00,228.38,229.15,228.16,229.07,72139.0,228.38,229.15,228.16,229.07,72139.0
2023-08-22 10:00:00,229.07,229.67,228.71,228.75,101245.0,229.07,229.67,228.71,228.75,101245.0
2023-08-22 10:10:00,228.69,228.97,228.35,228.83,61121.0,228.69,228.97,228.35,228.83,61121.0
2023-08-22 10:20:00,228.77,228.85,228.03,228.5,76032.0,228.77,228.85,228.03,228.5,76032.0
2023-08-22 10:30:00,228.48,228.48,227.7,227.89,34088.0,228.48,228.48,227.7,227.89,34088.0
2023-08-22 10:40:00,227.8,227.93,227.32,227.38,33178.0,227.8,227.93,227.32,227.38,33178.0
2023-08-22 10:50:00,227.53,227.53,227.02,227.31,63616.0,227.53,227.53,227.02,227.31,63616.0
2023-08-22 11:00:00,227.3,227.6,226.93,227.51,71625.0,227.3,227.6,226.93,227.51,71625.0
2023-08-22 11:10:00,227.6,228.05,227.44,227.83,33017.0,227.6,228.05,227.44,227.83,33017.0
2023-08-22 11:20:00,227.75,227.96,227.62,227.7,27255.0,227.75,227.96,227.62,227.7,27255.0
2023-08-22 11:30:00,227.7,228.49,227.69,228.17,32627.0,227.7,228.49,227.69,228.17,32627.0
2023-08-22 11:40:00,228.2,228.21,227.88,228.09,14544.0,228.2,228.21,227.88,228.09,14544.0
2023-08-22 11:50:00,228.07,228.17,227.86,228.1,28129.0,228.07,228.17,227.86,228.1,28129.0
2023-08-22 12:00:00,228.09,228.39,227.82,228.25,76686.0,228.09,228.39,227.82,228.25,76686.0
2023-08-22 12:10:00,228.36,228.36,227.95,228.14,20330.0,228.36,228.36,227.95,228.14,20330.0
2023-08-22 12:20:00,228.13,228.27,227.93,228.27,26362.0,228.13,228.27,227.93,228.27,26362.0
2023-08-22 12:30:00,228.2,228.64,228.16,228.49,15883.0,228.2,228.64,228.16,228.49,15883.0
2023-08-22 12:40:00,228.5,228.75,228.42,228.54,13261.0,228.5,228.75,228.42,228.54,13261.0
2023-08-22 12:50:00,228.5,229.22,228.5,228.99,41091.0,228.5,229.22,228.5,228.99,41091.0
2023-08-22 13:00:00,228.97,229.02,228.26,228.84,16247.0,228.97,229.02,228.26,228.84,16247.0
2023-08-22 13:10:00,228.85,228.89,228.36,228.63,17231.0,228.85,228.89,228.36,228.63,17231.0
2023-08-22 13:20:00,228.67,229.38,228.61,229.35,46316.0,228.67,229.38,228.61,229.35,46316.0
2023-08-22 13:30:00,229.38,229.62,229.17,229.38,33872.0,229.38,229.62,229.17,229.38,33872.0
2023-08-22 13:40:00,229.38,229.41,229.05,229.29,16184.0,229.38,229.41,229.05,229.29,16184.0
2023-08-22 13:50:00,229.25,229.38,229.01,229.29,15395.0,229.25,229.38,229.01,229.29,15395.0
2023-08-22 14:00:00,229.27,229.85,229.17,229.85,36008.0,229.27,229.85,229.17,229.85,36008.0
2023-08-22 14:10:00,229.85,229.9,229.37,229.48,50424.0,229.85,229.9,229.37,229.48,50424.0
2023-08-22 14:20:00,229.54,229.75,229.48,229.53,24683.0,229.54,229.75,229.48,229.53,24683.0
2023-08-22 14:30:00,229.6,229.86,229.4,229.84,34069.0,229.6,229.86,229.4,229.84,34069.0
2023-08-22 14:40:00,229.86,229.86,229.52,229.57,24577.0,229.86,229.86,229.52,229.57,24577.0
2023-08-22 14:50:00,229.58,229.67,229.34,229.6,24888.0,229.58,229.67,229.34,229.6,24888.0
2023-08-22 15:00:00,229.6,229.87,229.6,229.75,32985.0,229.6,229.87,229.6,229.75,32985.0
2023-08-22 15:10:00,229.77,230.42,229.74,230.16,95986.0,229.77,230.42,229.74,230.16,95986.0
2023-08-22 15:20:00,230.19,230.48,230.05,230.47,47290.0,230.19,230.48,230.05,230.47,47290.0
2023-08-22 15:30:00,230.45,230.45,229.8,230.0,50604.0,230.45,230.45,229.8,230.0,50604.0
2023-08-22 15:40:00,230.0,230.11,229.81,230.01,67460.0,230.0,230.11,229.81,230.01,67460.0
2023-08-22 15:50:00,229.99,230.2,229.91,230.09,177703.0,229.99,230.2,229.91,230.09,177703.0
2023-08-23 09:30:00,230.0,230.54,227.6,228.18,130051.0,230.0,230.54,227.6,228.18,130051.0
2023-08-23 09:40:00,228.3,228.82,227.58,228.24,67714.0,228.3,228.82,227.58,228.24,67714.0
2023-08-23 09:50:00,228.29,229.16,228.16,229.01,52588.0,228.29,229.16,228.16,229.01,52588.0
2023-08-23 10:00:00,229.11,229.85,228.82,229.75,44522.0,229.11,229.85,228.82,229.75,44522.0
2023-08-23 10:10:00,229.75,229.76,229.11,229.29,26574.0,229.75,229.76,229.11,229.29,26574.0
2023-08-23 10:20:00,229.22,229.44,228.86,228.94,41946.0,229.22,229.44,228.86,228.94,41946.0
2023-08-23 10:30:00,228.96,229.0,228.38,228.66,64125.0,228.96,229.0,228.38,228.66,64125.0
2023-08-23 10:40:00,228.64,229.49,228.63,229.4,43066.0,228.64,229.49,228.63,229.4,43066.0
2023-08-23 10:50:00,229.37,229.57,229.25,229.26,20313.0,229.37,229.57,229.25,229.26,20313.0
2023-08-23 11:00:00,229.36,229.59,229.04,229.44,18786.0,229.36,229.59,229.04,229.44,18786.0
2023-08-23 11:10:00,229.55,229.89,229.32,229.42,27811.0,229.55,229.89,229.32,229.42,27811.0
2023-08-23 11:20:00,229.41,229.89,229.34,229.86,23097.0,229.41,229.89,229.34,229.86,23097.0
2023-08-23 11:30:00,229.91,230.01,229.62,229.64,26445.0,229.91,230.01,229.62,229.64,26445.0
2023-08-23 11:40:00,229.69,229.75,229.37,229.52,17582.0,229.69,229.75,229.37,229.52,17582.0
2023-08-23 11:50:00,229.5,229.68,229.35,229.43,21217.0,229.5,229.68,229.35,229.43,21217.0
2023-08-23 12:00:00,229.44,229.59,229.3,229.31,14111.0,229.44,229.59,229.3,229.31,14111.0
2023-08-23 12:10:00,229.32,229.43,228.81,228.92,30657.0,229.32,229.43,228.81,228.92,30657.0
2023-08-23 12:20:00,229.0,229.0,228.65,228.8,16300.0,229.0,229.0,228.65,228.8,16300.0
2023-08-23 12:30:00,228.83,228.89,228.53,228.6,19004.0,228.83,228.89,228.53,228.6,19004.0
2023-08-23 12:40:00,228.61,228.72,228.52,228.55,17415.0,228.61,228.72,228.52,228.55,17415.0
2023-08-23 12:50:00,228.58,228.58,228.09,228.2,25476.0,228.58,228.58,228.09,228.2,25476.0
2023-08-23 13:00:00,228.24,228.54,228.18,228.38,19921.0,228.24,228.54,228.18,228.38,19921.0
2023-08-23 13:10:00,228.37,228.6,228.24,228.56,15319.0,228.37,228.6,228.24,228.56,15319.0
2023-08-23 13:20:00,228.55,228.95,228.55,228.73,34347.0,228.55,228.95,228.55,228.73,34347.0
2023-08-23 13:30:00,228.8,229.43,228.8,229.41,37544.0,228.8,229.43,228.8,229.41,37544.0
2023-08-23 13:40:00,229.36,229.36,228.99,229.15,22025.0,229.36,229.36,228.99,229.15,22025.0
2023-08-23 13:50:00,229.15,229.21,228.74,228.88,14113.0,229.15,229.21,228.74,228.88,14113.0
2023-08-23 14:00:00,228.83,229.11,228.64,228.87,23738.0,228.83,229.11,228.64,228.87,23738.0
2023-08-23 14:10:00,228.9,228.9,228.1,228.15,35854.0,228.9,228.9,228.1,228.15,35854.0
2023-08-23 14:20:00,228.1,228.14,227.6,227.71,71027.0,228.1,228.14,227.6,227.71,71027.0
2023-08-23 14:30:00,227.65,227.97,227.44,227.5,65660.0,227.65,227.97,227.44,227.5,65660.0
2023-08-23 14:40:00,227.45,227.63,227.1,227.6,67235.0,227.45,227.63,227.1,227.6,67235.0
2023-08-23 14:50:00,227.61,227.73,227.48,227.6,28063.0,227.61,227.73,227.48,227.6,28063.0
2023-08-23 15:00:00,227.59,228.28,227.57,227.95,53723.0,227.59,228.28,227.57,227.95,53723.0
2023-08-23 15:10:00,227.92,228.02,227.7,227.72,32207.0,227.92,228.02,227.7,227.72,32207.0
2023-08-23 15:20:00,227.71,227.87,227.51,227.81,28176.0,227.71,227.87,227.51,227.81,28176.0
2023-08-23 15:30:00,227.88,228.0,227.78,227.83,59145.0,227.88,228.0,227.78,227.83,59145.0
2023-08-23 15:40:00,227.85,228.8,227.8,228.74,119213.0,227.85,228.8,227.8,228.74,119213.0
2023-08-23 15:50:00,228.76,229.1,228.37,228.61,229014.0,228.76,229.1,228.37,228.61,229014.0
2023-08-24 09:30:00,222.51,224.2,219.06,219.88,1106819.0,222.51,224.2,219.06,219.88,1106819.0
2023-08-24 09:40:00,219.87,221.2,219.32,221.05,425550.0,219.87,221.2,219.32,221.05,425550.0
2023-08-24 09:50:00,221.05,223.25,220.76,222.9,300579.0,221.05,223.25,220.76,222.9,300579.0
2023-08-24 10:00:00,223.01,223.69,222.78,223.18,183911.0,223.01,223.69,222.78,223.18,183911.0
2023-08-24 10:10:00,223.18,223.18,221.68,221.91,210911.0,223.18,223.18,221.68,221.91,210911.0
2023-08-24 10:20:00,221.91,222.49,221.48,221.87,101033.0,221.91,222.49,221.48,221.87,101033.0
2023-08-24 10:30:00,221.91,222.13,220.63,221.32,142566.0,221.91,222.13,220.63,221.32,142566.0
2023-08-24 10:40:00,221.37,221.53,220.66,220.82,79573.0,221.37,221.53,220.66,220.82,79573.0
2023-08-24 10:50:00,220.83,220.84,220.48,220.63,84796.0,220.83,220.84,220.48,220.63,84796.0
2023-08-24 11:00:00,220.66,220.66,219.71,220.13,148153.0,220.66,220.66,219.71,220.13,148153.0
2023-08-24 11:10:00,220.09,220.62,219.85,220.58,122187.0,220.09,220.62,219.85,220.58,122187.0
2023-08-24 11:20:00,220.57,221.09,220.45,220.89,90453.0,220.57,221.09,220.45,220.89,90453.0
2023-08-24 11:30:00,220.92,221.09,220.0,220.15,320380.0,220.92,221.09,220.0,220.15,320380.0
2023-08-24 11:40:00,220.12,220.39,219.83,220.24,153076.0,220.12,220.39,219.83,220.24,153076.0
2023-08-24 11:50:00,220.29,220.29,219.6,219.92,89754.0,220.29,220.29,219.6,219.92,89754.0
2023-08-24 12:00:00,219.9,220.42,219.71,220.2,87689.0,219.9,220.42,219.71,220.2,87689.0
2023-08-24 12:10:00,220.23,220.63,220.2,220.5,66177.0,220.23,220.63,220.2,220.5,66177.0
2023-08-24 12:20:00,220.53,220.53,219.91,219.99,57493.0,220.53,220.53,219.91,219.99,57493.0
2023-08-24 12:30:00,220.0,220.41,219.9,220.08,52923.0,220.0,220.41,219.9,220.08,52923.0
2023-08-24 12:40:00,220.03,220.66,220.01,220.66,68588.0,220.03,220.66,220.01,220.66,68588.0
2023-08-24 12:50:00,220.62,220.81,219.93,220.22,136665.0,220.62,220.81,219.93,220.22,136665.0
2023-08-24 13:00:00,220.25,220.3,219.87,220.23,66696.0,220.25,220.3,219.87,220.23,66696.0
2023-08-24 13:10:00,220.19,220.23,219.91,220.09,38742.0,220.19,220.23,219.91,220.09,38742.0
2023-08-24 13:20:00,220.09,220.12,219.73,219.74,49930.0,220.09,220.12,219.73,219.74,49930.0
2023-08-24 13:30:00,219.73,219.79,219.33,219.68,99146.0,219.73,219.79,219.33,219.68,99146.0
2023-08-24 13:40:00,219.71,219.74,219.5,219.53,36737.0,219.71,219.74,219.5,219.53,36737.0
2023-08-24 13:50:00,219.53,219.69,219.12,219.24,77007.0,219.53,219.69,219.12,219.24,77007.0
2023-08-24 14:00:00,219.24,219.73,219.03,219.45,78158.0,219.24,219.73,219.03,219.45,78158.0
2023-08-24 14:10:00,219.44,219.75,219.3,219.53,42480.0,219.44,219.75,219.3,219.53,42480.0
2023-08-24 14:20:00,219.55,219.64,219.02,219.07,75935.0,219.55,219.64,219.02,219.07,75935.0
2023-08-24 14:30:00,219.07,219.16,218.37,218.5,177716.0,219.07,219.16,218.37,218.5,177716.0
2023-08-24 14:40:00,218.49,218.54,218.05,218.05,72394.0,218.49,218.54,218.05,218.05,72394.0
2023-08-24 14:50:00,218.07,218.09,217.46,217.82,194772.0,218.07,218.09,217.46,217.82,194772.0
2023-08-24 15:00:00,217.83,218.34,217.73,218.22,153261.0,217.83,218.34,217.73,218.22,153261.0
2023-08-24 15:10:00,218.19,218.47,217.85,217.98,139283.0,218.19,218.47,217.85,217.98,139283.0
2023-08-24 15:20:00,217.98,218.2,217.84,218.01,86101.0,217.98,218.2,217.84,218.01,86101.0
2023-08-24 15:30:00,218.09,218.09,217.22,217.26,158646.0,218.09,218.09,217.22,217.26,158646.0
2023-08-24 15:40:00,217.25,218.15,217.09,217.96,258474.0,217.25,218.15,217.09,217.96,258474.0
2023-08-24 15:50:00,217.93,217.93,217.2,217.26,433755.0,217.93,217.93,217.2,217.26,433755.0
2023-08-25 09:30:00,218.41,219.99,218.03,218.2,280758.0,218.41,219.99,218.03,218.2,280758.0
2023-08-25 09:40:00,218.26,218.32,217.35,217.44,94777.0,218.26,218.32,217.35,217.44,94777.0
2023-08-25 09:50:00,217.51,217.61,215.81,216.35,201117.0,217.51,217.61,215.81,216.35,201117.0
2023-08-25 10:00:00,216.44,217.38,215.85,216.18,166050.0,216.44,217.38,215.85,216.18,166050.0
2023-08-25 10:10:00,216.22,217.49,216.03,216.33,116866.0,216.22,217.49,216.03,216.33,116866.0
2023-08-25 10:20:00,216.35,216.45,215.03,215.2,193475.0,216.35,216.45,215.03,215.2,193475.0
2023-08-25 10:30:00,215.25,215.35,214.32,214.57,200504.0,215.25,215.35,214.32,214.57,200504.0
2023-08-25 10:40:00,214.59,214.59,213.08,213.22,180211.0,214.59,214.59,213.08,213.22,180211.0
2023-08-25 10:50:00,213.3,213.6,212.92,213.26,150053.0,213.3,213.6,212.92,213.26,150053.0
2023-08-25 11:00:00,213.26,214.21,212.88,213.77,100114.0,213.26,214.21,212.88,213.77,100114.0
2023-08-25 11:10:00,213.88,214.4,213.45,213.82,85886.0,213.88,214.4,213.45,213.82,85886.0
2023-08-25 11:20:00,213.81,214.42,213.61,214.34,89813.0,213.81,214.42,213.61,214.34,89813.0
2023-08-25 11:30:00,214.36,214.41,213.79,214.04,81949.0,214.36,214.41,213.79,214.04,81949.0
2023-08-25 11:40:00,214.08,214.08,213.27,213.83,95101.0,214.08,214.08,213.27,213.83,95101.0
2023-08-25 11:50:00,213.8,213.81,212.89,213.02,96231.0,213.8,213.81,212.89,213.02,96231.0
2023-08-25 12:00:00,213.07,213.32,212.94,213.22,72976.0,213.07,213.32,212.94,213.22,72976.0
2023-08-25 12:10:00,213.28,213.72,212.98,213.64,81068.0,213.28,213.72,212.98,213.64,81068.0
2023-08-25 12:20:00,213.63,214.33,213.36,214.03,129507.0,213.63,214.33,213.36,214.03,129507.0
2023-08-25 12:30:00,214.12,214.65,214.0,214.29,121220.0,214.12,214.65,214.0,214.29,121220.0
2023-08-25 12:40:00,214.37,214.55,214.05,214.39,45579.0,214.37,214.55,214.05,214.39,45579.0
2023-08-25 12:50:00,214.36,214.88,214.27,214.81,70784.0,214.36,214.88,214.27,214.81,70784.0
2023-08-25 13:00:00,214.81,214.95,214.53,214.55,74959.0,214.81,214.95,214.53,214.55,74959.0
2023-08-25 13:10:00,214.5,223.76,214.44,221.28,1410561.0,214.5,223.76,214.44,221.28,1410561.0
2023-08-25 13:20:00,221.5,221.97,219.1,220.06,790439.0,221.5,221.97,219.1,220.06,790439.0
2023-08-25 13:30:00,220.16,221.42,219.64,221.16,428225.0,220.16,221.42,219.64,221.16,428225.0
2023-08-25 13:40:00,221.26,221.26,219.36,220.08,278389.0,221.26,221.26,219.36,220.08,278389.0
2023-08-25 13:50:00,220.11,220.98,219.75,220.95,210061.0,220.11,220.98,219.75,220.95,210061.0
2023-08-25 14:00:00,220.98,221.74,220.66,221.18,392916.0,220.98,221.74,220.66,221.18,392916.0
2023-08-25 14:10:00,221.18,221.75,220.56,221.4,215623.0,221.18,221.75,220.56,221.4,215623.0
2023-08-25 14:20:00,221.39,222.6,221.39,222.4,225255.0,221.39,222.6,221.39,222.4,225255.0
2023-08-25 14:30:00,222.43,222.52,221.72,221.84,138883.0,222.43,222.52,221.72,221.84,138883.0
2023-08-25 14:40:00,221.81,222.49,221.49,222.36,130222.0,221.81,222.49,221.49,222.36,130222.0
2023-08-25 14:50:00,222.36,222.37,219.83,222.11,222885.0,222.36,222.37,219.83,222.11,222885.0
2023-08-25 15:00:00,222.12,222.52,222.0,222.2,129219.0,222.12,222.52,222.0,222.2,129219.0
2023-08-25 15:10:00,222.21,222.65,221.91,222.47,120129.0,222.21,222.65,221.91,222.47,120129.0
2023-08-25 15:20:00,222.47,222.57,221.92,222.01,161811.0,222.47,222.57,221.92,222.01,161811.0
2023-08-25 15:30:00,221.98,222.74,221.98,222.23,216363.0,221.98,222.74,221.98,222.23,216363.0
2023-08-25 15:40:00,222.22,222.7,222.15,222.52,272672.0,222.22,222.7,222.15,222.52,272672.0
2023-08-25 15:50:00,222.5,223.77,222.4,223.41,701121.0,222.5,223.77,222.4,223.41,701121.0
2023-08-28 09:30:00,224.21,225.41,223.29,224.4,387166.0,224.21,225.41,223.29,224.4,387166.0
2023-08-28 09:40:00,224.39,224.95,223.73,224.45,136749.0,224.39,224.95,223.73,224.45,136749.0
2023-08-28 09:50:00,224.5,224.57,223.64,223.75,68679.0,224.5,224.57,223.64,223.75,68679.0
2023-08-28 10:00:00,223.78,224.29,223.38,224.16,73479.0,223.78,224.29,223.38,224.16,73479.0
2023-08-28 10:10:00,224.16,224.2,223.48,224.19,72506.0,224.16,224.2,223.48,224.19,72506.0
2023-08-28 10:20:00,224.2,225.18,223.88,225.18,140523.0,224.2,225.18,223.88,225.18,140523.0
2023-08-28 10:30:00,225.15,225.97,224.87,225.94,146180.0,225.15,225.97,224.87,225.94,146180.0
2023-08-28 10:40:00,225.9,226.51,225.79,226.31,176171.0,225.9,226.51,225.79,226.31,176171.0
2023-08-28 10:50:00,226.23,227.39,225.76,227.27,168569.0,226.23,227.39,225.76,227.27,168569.0
2023-08-28 11:00:00,227.3,227.31,226.33,226.53,83740.0,227.3,227.31,226.33,226.53,83740.0
2023-08-28 11:10:00,226.54,226.66,226.06,226.53,73260.0,226.54,226.66,226.06,226.53,73260.0
2023-08-28 11:20:00,226.53,226.66,226.25,226.45,38296.0,226.53,226.66,226.25,226.45,38296.0
2023-08-28 11:30:00,226.56,226.68,225.93,226.59,47761.0,226.56,226.68,225.93,226.59,47761.0
2023-08-28 11:40:00,226.61,226.78,226.08,226.74,62781.0,226.61,226.78,226.08,226.74,62781.0
2023-08-28 11:50:00,226.72,226.74,226.41,226.68,35486.0,226.72,226.74,226.41,226.68,35486.0
2023-08-28 12:00:00,226.6,226.93,226.4,226.41,43802.0,226.6,226.93,226.4,226.41,43802.0
2023-08-28 12:10:00,226.42,226.42,225.6,225.74,120440.0,226.42,226.42,225.6,225.74,120440.0
2023-08-28 12:20:00,225.76,225.76,225.31,225.65,47321.0,225.76,225.76,225.31,225.65,47321.0
2023-08-28 12:30:00,225.62,225.62,225.1,225.31,22781.0,225.62,225.62,225.1,225.31,22781.0
2023-08-28 12:40:00,225.31,225.31,225.07,225.19,26893.0,225.31,225.31,225.07,225.19,26893.0
2023-08-28 12:50:00,225.22,225.46,225.17,225.4,42834.0,225.22,225.46,225.17,225.4,42834.0
2023-08-28 13:00:00,225.43,226.32,225.43,225.9,113517.0,225.43,226.32,225.43,225.9,113517.0
2023-08-28 13:10:00,225.94,226.1,225.74,226.06,45162.0,225.94,226.1,225.74,226.06,45162.0
2023-08-28 13:20:00,226.1,226.7,226.07,226.63,42647.0,226.1,226.7,226.07,226.63,42647.0
2023-08-28 13:30:00,226.63,226.9,226.25,226.78,39959.0,226.63,226.9,226.25,226.78,39959.0
2023-08-28 13:40:00,226.74,226.78,226.24,226.26,23019.0,226.74,226.78,226.24,226.26,23019.0
2023-08-28 13:50:00,226.22,226.23,225.5,225.89,43713.0,226.22,226.23,225.5,225.89,43713.0
2023-08-28 14:00:00,226.0,226.0,225.33,225.75,37491.0,226.0,226.0,225.33,225.75,37491.0
2023-08-28 14:10:00,225.75,226.24,225.47,226.06,44105.0,225.75,226.24,225.47,226.06,44105.0
2023-08-28 14:20:00,226.06,226.36,225.71,225.71,27925.0,226.06,226.36,225.71,225.71,27925.0
2023-08-28 14:30:00,225.79,226.07,225.62,225.82,22452.0,225.79,226.07,225.62,225.82,22452.0
2023-08-28 14:40:00,225.78,226.31,225.77,226.18,28063.0,225.78,226.31,225.77,226.18,28063.0
2023-08-28 14:50:00,226.22,226.37,225.98,226.28,21556.0,226.22,226.37,225.98,226.28,21556.0
2023-08-28 15:00:00,226.38,226.94,226.24,226.76,50787.0,226.38,226.94,226.24,226.76,50787.0
2023-08-28 15:10:00,226.67,226.73,226.1,226.42,36743.0,226.67,226.73,226.1,226.42,36743.0
2023-08-28 15:20:00,226.4,226.57,226.22,226.43,45521.0,226.4,226.57,226.22,226.43,45521.0
2023-08-28 15:30:00,226.45,226.67,226.22,226.4,76839.0,226.45,226.67,226.22,226.4,76839.0
2023-08-28 15:40:00,226.37,227.45,226.3,227.01,150314.0,226.37,227.45,226.3,227.01,150314.0
2023-08-28 15:50:00,226.97,227.35,226.85,227.06,231749.0,226.97,227.35,226.85,227.06,231749.0
2023-08-29 09:30:00,225.88,226.88,225.66,226.78,109583.0,225.88,226.88,225.66,226.78,109583.0
2023-08-29 09:40:00,226.51,228.17,226.45,228.08,105366.0,226.51,228.17,226.45,228.08,105366.0
2023-08-29 09:50:00,228.16,228.54,227.94,228.44,125893.0,228.16,228.54,227.94,228.44,125893.0
2023-08-29 10:00:00,228.49,229.35,228.43,228.74,137139.0,228.49,229.35,228.43,228.74,137139.0
2023-08-29 10:10:00,228.77,229.03,227.88,228.53,81319.0,228.77,229.03,227.88,228.53,81319.0
2023-08-29 10:20:00,228.54,228.79,228.04,228.18,55135.0,228.54,228.79,228.04,228.18,55135.0
2023-08-29 10:30:00,228.22,228.8,228.01,228.04,62464.0,228.22,228.8,228.01,228.04,62464.0
2023-08-29 10:40:00,228.05,228.6,227.67,228.27,78378.0,228.05,228.6,227.67,228.27,78378.0
2023-08-29 10:50:00,228.24,228.6,227.74,227.82,29925.0,228.24,228.6,227.74,227.82,29925.0
2023-08-29 11:00:00,227.82,228.2,227.8,227.87,31227.0,227.82,228.2,227.8,227.87,31227.0
2023-08-29 11:10:00,227.83,228.22,227.82,228.2,43492.0,227.83,228.22,227.82,228.2,43492.0
2023-08-29 11:20:00,228.2,228.86,228.11,228.74,55292.0,228.2,228.86,228.11,228.74,55292.0
2023-08-29 11:30:00,228.74,229.17,228.65,228.91,52735.0,228.74,229.17,228.65,228.91,52735.0
2023-08-29 11:40:00,228.92,229.23,228.85,228.98,47278.0,228.92,229.23,228.85,228.98,47278.0
2023-08-29 11:50:00,229.02,229.4,228.98,229.14,74965.0,229.02,229.4,228.98,229.14,74965.0
2023-08-29 12:00:00,229.05,229.05,228.35,228.4,39651.0,229.05,229.05,228.35,228.4,39651.0
2023-08-29 12:10:00,228.46,228.6,228.23,228.32,29233.0,228.46,228.6,228.23,228.32,29233.0
2023-08-29 12:20:00,228.27,228.59,227.94,227.94,45422.0,228.27,228.59,227.94,227.94,45422.0
2023-08-29 12:30:00,227.94,228.03,227.75,227.9,53887.0,227.94,228.03,227.75,227.9,53887.0
2023-08-29 12:40:00,227.94,228.21,227.75,227.75,61675.0,227.94,228.21,227.75,227.75,61675.0
2023-08-29 12:50:00,227.75,227.93,227.61,227.72,28208.0,227.75,227.93,227.61,227.72,28208.0
2023-08-29 13:00:00,227.73,227.81,227.48,227.6,62963.0,227.73,227.81,227.48,227.6,62963.0
2023-08-29 13:10:00,227.59,227.8,227.5,227.6,21573.0,227.59,227.8,227.5,227.6,21573.0
2023-08-29 13:20:00,227.61,227.85,227.6,227.7,58189.0,227.61,227.85,227.6,227.7,58189.0
2023-08-29 13:30:00,227.72,228.06,227.66,227.99,31949.0,227.72,228.06,227.66,227.99,31949.0
2023-08-29 13:40:00,227.95,228.24,227.86,228.12,27818.0,227.95,228.24,227.86,228.12,27818.0
2023-08-29 13:50:00,228.12,228.17,227.6,227.91,61032.0,228.12,228.17,227.6,227.91,61032.0
2023-08-29 14:00:00,227.91,228.19,227.75,227.86,54273.0,227.91,228.19,227.75,227.86,54273.0
2023-08-29 14:10:00,227.84,227.97,227.75,227.79,50409.0,227.84,227.97,227.75,227.79,50409.0
2023-08-29 14:20:00,227.82,228.06,227.62,228.0,37515.0,227.82,228.06,227.62,228.0,37515.0
2023-08-29 14:30:00,228.02,228.2,227.75,227.76,40149.0,228.02,228.2,227.75,227.76,40149.0
2023-08-29 14:40:00,227.81,227.93,227.52,227.58,32201.0,227.81,227.93,227.52,227.58,32201.0
2023-08-29 14:50:00,227.58,227.77,227.23,227.46,55331.0,227.58,227.77,227.23,227.46,55331.0
2023-08-29 15:00:00,227.44,227.51,227.25,227.31,27284.0,227.44,227.51,227.25,227.31,27284.0
2023-08-29 15:10:00,227.33,227.36,227.08,227.28,31337.0,227.33,227.36,227.08,227.28,31337.0
2023-08-29 15:20:00,227.31,227.51,227.0,227.25,49289.0,227.31,227.51,227.0,227.25,49289.0
2023-08-29 15:30:00,227.31,227.33,227.05,227.11,44376.0,227.31,227.33,227.05,227.11,44376.0
2023-08-29 15:40:00,227.09,227.45,227.08,227.27,84377.0,227.09,227.45,227.08,227.27,84377.0
2023-08-29 15:50:00,227.31,227.72,227.08,227.26,251107.0,227.31,227.72,227.08,227.26,251107.0
2023-08-30 09:30:00,227.08,229.9,226.65,229.79,201304.0,227.08,229.9,226.65,229.79,201304.0
2023-08-30 09:40:00,229.84,230.89,229.6,230.09,246284.0,229.84,230.89,229.6,230.09,246284.0
2023-08-30 09:50:00,230.17,231.17,230.08,230.72,124494.0,230.17,231.17,230.08,230.72,124494.0
2023-08-30 10:00:00,230.79,231.09,230.15,230.31,81140.0,230.79,231.09,230.15,230.31,81140.0
2023-08-30 10:10:00,230.31,230.48,229.52,229.67,92759.0,230.31,230.48,229.52,229.67,92759.0
2023-08-30 10:20:00,229.7,229.75,228.15,228.47,75832.0,229.7,229.75,228.15,228.47,75832.0
2023-08-30 10:30:00,228.47,229.15,228.41,229.13,61058.0,228.47,229.15,228.41,229.13,61058.0
2023-08-30 10:40:00,229.16,229.95,229.16,229.95,154522.0,229.16,229.95,229.16,229.95,154522.0
2023-08-30 10:50:00,229.95,230.09,229.53,229.99,39176.0,229.95,230.09,229.53,229.99,39176.0
2023-08-30 11:00:00,230.01,230.18,229.69,229.83,36141.0,230.01,230.18,229.69,229.83,36141.0
2023-08-30 11:10:00,229.82,230.33,229.77,230.3,31054.0,229.82,230.33,229.77,230.3,31054.0
2023-08-30 11:20:00,230.32,230.35,230.13,230.32,33743.0,230.32,230.35,230.13,230.32,33743.0
2023-08-30 11:30:00,230.21,230.32,229.79,230.24,62651.0,230.21,230.32,229.79,230.24,62651.0
2023-08-30 11:40:00,230.24,230.35,229.62,229.66,17205.0,230.24,230.35,229.62,229.66,17205.0
2023-08-30 11:50:00,229.66,229.72,229.27,229.48,39983.0,229.66,229.72,229.27,229.48,39983.0
2023-08-30 12:00:00,229.5,229.76,229.46,229.58,33459.0,229.5,229.76,229.46,229.58,33459.0
2023-08-30 12:10:00,229.53,229.61,229.39,229.45,23303.0,229.53,229.61,229.39,229.45,23303.0
2023-08-30 12:20:00,229.48,229.49,229.15,229.31,20523.0,229.48,229.49,229.15,229.31,20523.0
2023-08-30 12:30:00,229.37,229.84,229.19,229.36,34157.0,229.37,229.84,229.19,229.36,34157.0
2023-08-30 12:40:00,229.43,229.51,229.2,229.48,20450.0,229.43,229.51,229.2,229.48,20450.0
2023-08-30 12:50:00,229.51,229.61,229.11,229.51,28712.0,229.51,229.61,229.11,229.51,28712.0
2023-08-30 13:00:00,229.57,229.57,229.34,229.34,15054.0,229.57,229.57,229.34,229.34,15054.0
2023-08-30 13:10:00,229.32,229.34,228.84,228.96,30098.0,229.32,229.34,228.84,228.96,30098.0
2023-08-30 13:20:00,228.9,228.99,228.75,228.84,24370.0,228.9,228.99,228.75,228.84,24370.0
2023-08-30 13:30:00,228.83,229.01,228.8,228.97,18714.0,228.83,229.01,228.8,228.97,18714.0
2023-08-30 13:40:00,228.94,228.97,228.8,228.81,18858.0,228.94,228.97,228.8,228.81,18858.0
2023-08-30 13:50:00,228.81,229.21,228.77,229.16,30259.0,228.81,229.21,228.77,229.16,30259.0
2023-08-30 14:00:00,229.21,229.23,228.37,228.37,29910.0,229.21,229.23,228.37,228.37,29910.0
2023-08-30 14:10:00,228.37,228.87,228.3,228.73,25011.0,228.37,228.87,228.3,228.73,25011.0
2023-08-30 14:20:00,228.75,228.92,228.55,228.56,22533.0,228.75,228.92,228.55,228.56,22533.0
2023-08-30 14:30:00,228.56,228.72,228.47,228.49,26675.0,228.56,228.72,228.47,228.49,26675.0
2023-08-30 14:40:00,228.45,228.72,228.45,228.65,31939.0,228.45,228.72,228.45,228.65,31939.0
2023-08-30 14:50:00,228.66,228.82,228.6,228.67,19886.0,228.66,228.82,228.6,228.67,19886.0
2023-08-30 15:00:00,228.63,228.68,228.3,228.4,38894.0,228.63,228.68,228.3,228.4,38894.0
2023-08-30 15:10:00,228.38,228.46,228.07,228.07,25171.0,228.38,228.46,228.07,228.07,25171.0
2023-08-30 15:20:00,228.09,228.2,227.89,227.98,41269.0,228.09,228.2,227.89,227.98,41269.0
2023-08-30 15:30:00,227.99,228.72,227.98,228.54,133363.0,227.99,228.72,227.98,228.54,133363.0
2023-08-30 15:40:00,228.55,228.97,228.44,228.44,99539.0,228.55,228.97,228.44,228.44,99539.0
2023-08-30 15:50:00,228.41,228.94,228.34,228.89,166522.0,228.41,228.94,228.34,228.89,166522.0
2023-08-31 09:30:00,229.33,230.1,228.92,229.83,95058.0,229.33,230.1,228.92,229.83,95058.0
2023-08-31 09:40:00,229.83,230.44,229.49,230.34,61568.0,229.83,230.44,229.49,230.34,61568.0
2023-08-31 09:50:00,230.19,230.25,229.5,229.7,45094.0,230.19,230.25,229.5,229.7,45094.0
2023-08-31 10:00:00,229.64,229.75,229.0,229.14,77616.0,229.64,229.75,229.0,229.14,77616.0
2023-08-31 10:10:00,229.16,229.53,229.09,229.29,41821.0,229.16,229.53,229.09,229.29,41821.0
2023-08-31 10:20:00,229.29,229.46,229.03,229.3,31809.0,229.29,229.46,229.03,229.3,31809.0
2023-08-31 10:30:00,229.26,229.28,228.64,229.14,62197.0,229.26,229.28,228.64,229.14,62197.0
2023-08-31 10:40:00,229.22,229.39,228.9,229.01,23443.0,229.22,229.39,228.9,229.01,23443.0
2023-08-31 10:50:00,228.95,229.0,228.37,228.84,36531.0,228.95,229.0,228.37,228.84,36531.0
2023-08-31 11:00:00,228.84,228.89,228.2,228.42,35462.0,228.84,228.89,228.2,228.42,35462.0
2023-08-31 11:10:00,228.42,228.66,228.3,228.56,42744.0,228.42,228.66,228.3,228.56,42744.0
2023-08-31 11:20:00,228.49,228.91,228.4,228.85,30237.0,228.49,228.91,228.4,228.85,30237.0
2023-08-31 11:30:00,228.82,228.82,228.4,228.73,25472.0,228.82,228.82,228.4,228.73,25472.0
2023-08-31 11:40:00,228.69,228.86,227.77,227.77,42953.0,228.69,228.86,227.77,227.77,42953.0
2023-08-31 11:50:00,227.77,227.89,226.11,227.35,326142.0,227.77,227.89,226.11,227.35,326142.0
2023-08-31 12:00:00,227.22,227.32,222.93,225.49,614716.0,227.22,227.32,222.93,225.49,614716.0
2023-08-31 12:10:00,225.42,225.78,223.72,224.5,293369.0,225.42,225.78,223.72,224.5,293369.0
2023-08-31 12:20:00,224.64,224.91,224.06,224.49,110664.0,224.64,224.91,224.06,224.49,110664.0
2023-08-31 12:30:00,224.52,225.15,224.02,224.22,97376.0,224.52,225.15,224.02,224.22,97376.0
2023-08-31 12:40:00,224.19,224.6,223.43,223.64,106078.0,224.19,224.6,223.43,223.64,106078.0
2023-08-31 12:50:00,223.68,224.39,223.62,224.27,77262.0,223.68,224.39,223.62,224.27,77262.0
2023-08-31 13:00:00,224.32,224.7,223.91,224.45,77736.0,224.32,224.7,223.91,224.45,77736.0
2023-08-31 13:10:00,224.56,224.97,224.42,224.87,68687.0,224.56,224.97,224.42,224.87,68687.0
2023-08-31 13:20:00,224.83,225.05,224.16,224.23,60498.0,224.83,225.05,224.16,224.23,60498.0
2023-08-31 13:30:00,224.28,224.3,223.78,224.2,98995.0,224.28,224.3,223.78,224.2,98995.0
2023-08-31 13:40:00,224.21,224.32,223.84,224.02,60035.0,224.21,224.32,223.84,224.02,60035.0
2023-08-31 13:50:00,224.06,224.51,223.77,224.47,79528.0,224.06,224.51,223.77,224.47,79528.0
2023-08-31 14:00:00,224.47,224.78,224.44,224.49,52891.0,224.47,224.78,224.44,224.49,52891.0
2023-08-31 14:10:00,224.49,224.9,224.44,224.69,48717.0,224.49,224.9,224.44,224.69,48717.0
2023-08-31 14:20:00,224.67,225.42,224.58,225.22,81663.0,224.67,225.42,224.58,225.22,81663.0
2023-08-31 14:30:00,225.21,225.9,225.11,225.86,92497.0,225.21,225.9,225.11,225.86,92497.0
2023-08-31 14:40:00,225.75,226.07,225.16,225.17,90617.0,225.75,226.07,225.16,225.17,90617.0
2023-08-31 14:50:00,225.11,225.36,225.06,225.17,52906.0,225.11,225.36,225.06,225.17,52906.0
2023-08-31 15:00:00,225.14,225.24,224.98,225.0,100296.0,225.14,225.24,224.98,225.0,100296.0
2023-08-31 15:10:00,225.03,225.29,224.98,225.21,91217.0,225.03,225.29,224.98,225.21,91217.0
2023-08-31 15:20:00,225.26,225.4,225.0,225.3,43568.0,225.26,225.4,225.0,225.3,43568.0
2023-08-31 15:30:00,225.3,225.35,225.0,225.11,48080.0,225.3,225.35,225.0,225.11,48080.0
2023-08-31 15:40:00,225.07,225.15,224.98,225.0,94785.0,225.07,225.15,224.98,225.0,94785.0
2023-08-31 15:50:00,224.98,225.15,223.91,224.03,670560.0,224.98,225.15,223.91,224.03,670560.0
2023-09-01 09:30:00,226.0,226.23,223.64,224.03,233151.0,226.0,226.23,223.64,224.03,233151.0
2023-09-01 09:40:00,224.1,224.29,223.13,223.55,131475.0,224.1,224.29,223.13,223.55,131475.0
2023-09-01 09:50:00,223.53,223.91,223.11,223.53,71258.0,223.53,223.91,223.11,223.53,71258.0
2023-09-01 10:00:00,223.45,223.64,222.7,223.43,175722.0,223.45,223.64,222.7,223.43,175722.0
2023-09-01 10:10:00,223.43,223.8,223.22,223.59,77210.0,223.43,223.8,223.22,223.59,77210.0
2023-09-01 10:20:00,223.57,223.68,222.9,223.35,79189.0,223.57,223.68,222.9,223.35,79189.0
2023-09-01 10:30:00,223.35,223.61,223.08,223.44,51577.0,223.35,223.61,223.08,223.44,51577.0
2023-09-01 10:40:00,223.39,223.56,222.76,222.78,48708.0,223.39,223.56,222.76,222.78,48708.0
2023-09-01 10:50:00,222.8,222.84,222.0,222.13,153350.0,222.8,222.84,222.0,222.13,153350.0
2023-09-01 11:00:00,222.12,222.72,221.95,222.2,97053.0,222.12,222.72,221.95,222.2,97053.0
2023-09-01 11:10:00,222.17,222.99,222.09,222.97,38310.0,222.17,222.99,222.09,222.97,38310.0
2023-09-01 11:20:00,222.89,223.15,222.65,223.01,45583.0,222.89,223.15,222.65,223.01,45583.0
2023-09-01 11:30:00,222.99,223.3,222.71,223.1,52606.0,222.99,223.3,222.71,223.1,52606.0
2023-09-01 11:40:00,223.16,223.34,222.88,222.97,34279.0,223.16,223.34,222.88,222.97,34279.0
2023-09-01 11:50:00,222.93,223.61,222.9,223.53,34075.0,222.93,223.61,222.9,223.53,34075.0
2023-09-01 12:00:00,223.58,224.07,223.43,223.83,73148.0,223.58,224.07,223.43,223.83,73148.0
2023-09-01 12:10:00,223.85,224.38,223.62,223.63,93529.0,223.85,224.38,223.62,223.63,93529.0
2023-09-01 12:20:00,223.66,223.85,223.41,223.55,29938.0,223.66,223.85,223.41,223.55,29938.0
2023-09-01 12:30:00,223.52,223.83,223.47,223.52,38043.0,223.52,223.83,223.47,223.52,38043.0
2023-09-01 12:40:00,223.58,223.94,223.33,223.91,39757.0,223.58,223.94,223.33,223.91,39757.0
2023-09-01 12:50:00,223.96,224.13,223.84,223.99,42548.0,223.96,224.13,223.84,223.99,42548.0
2023-09-01 13:00:00,224.0,224.18,223.98,224.01,29630.0,224.0,224.18,223.98,224.01,29630.0
2023-09-01 13:10:00,224.01,224.18,223.87,223.87,47112.0,224.01,224.18,223.87,223.87,47112.0
2023-09-01 13:20:00,223.88,224.08,223.6,223.61,30253.0,223.88,224.08,223.6,223.61,30253.0
2023-09-01 13:30:00,223.64,223.79,223.52,223.68,14293.0,223.64,223.79,223.52,223.68,14293.0
2023-09-01 13:40:00,223.7,223.72,223.12,223.18,25386.0,223.7,223.72,223.12,223.18,25386.0
2023-09-01 13:50:00,223.18,223.45,223.1,223.45,24396.0,223.18,223.45,223.1,223.45,24396.0
2023-09-01 14:00:00,223.41,223.42,223.22,223.24,14270.0,223.41,223.42,223.22,223.24,14270.0
2023-09-01 14:10:00,223.28,223.54,223.24,223.4,34909.0,223.28,223.54,223.24,223.4,34909.0
2023-09-01 14:20:00,223.43,223.47,223.0,223.12,36743.0,223.43,223.47,223.0,223.12,36743.0
2023-09-01 14:30:00,223.08,223.11,222.96,223.06,24712.0,223.08,223.11,222.96,223.06,24712.0
2023-09-01 14:40:00,223.07,223.48,223.02,223.43,45633.0,223.07,223.48,223.02,223.43,45633.0
2023-09-01 14:50:00,223.43,223.71,223.39,223.6,23574.0,223.43,223.71,223.39,223.6,23574.0
2023-09-01 15:00:00,223.6,223.78,223.56,223.71,16411.0,223.6,223.78,223.56,223.71,16411.0
2023-09-01 15:10:00,223.68,223.73,223.43,223.55,26424.0,223.68,223.73,223.43,223.55,26424.0
2023-09-01 15:20:00,223.53,223.63,223.5,223.61,22757.0,223.53,223.63,223.5,223.61,22757.0
2023-09-01 15:30:00,223.61,224.0,223.59,223.71,62725.0,223.61,224.0,223.59,223.71,62725.0
2023-09-01 15:40:00,223.7,223.96,223.55,223.93,86784.0,223.7,223.96,223.55,223.93,86784.0
2023-09-01 15:50:00,223.86,223.89,223.31,223.42,206074.0,223.86,223.89,223.31,223.42,206074.0
2023-09-05 09:30:00,223.1,224.0,222.54,222.99,121349.0,223.1,224.0,222.54,222.99,121349.0
2023-09-05 09:40:00,222.93,223.46,222.68,222.69,48051.0,222.93,223.46,222.68,222.69,48051.0
2023-09-05 09:50:00,222.61,222.75,222.2,222.59,59900.0,222.61,222.75,222.2,222.59,59900.0
2023-09-05 10:00:00,222.52,222.85,222.1,222.39,43838.0,222.52,222.85,222.1,222.39,43838.0
2023-09-05 10:10:00,222.45,222.69,222.1,222.18,50912.0,222.45,222.69,222.1,222.18,50912.0
2023-09-05 10:20:00,222.21,222.81,221.85,222.71,60481.0,222.21,222.81,221.85,222.71,60481.0
2023-09-05 10:30:00,222.65,222.69,221.2,221.8,88475.0,222.65,222.69,221.2,221.8,88475.0
2023-09-05 10:40:00,221.8,222.75,221.75,222.7,56974.0,221.8,222.75,221.75,222.7,56974.0
2023-09-05 10:50:00,222.73,223.03,222.7,222.9,32334.0,222.73,223.03,222.7,222.9,32334.0
2023-09-05 11:00:00,222.95,223.49,222.67,223.25,56382.0,222.95,223.49,222.67,223.25,56382.0
2023-09-05 11:10:00,223.28,223.88,223.25,223.88,35751.0,223.28,223.88,223.25,223.88,35751.0
2023-09-05 11:20:00,223.88,223.89,223.15,223.31,57897.0,223.88,223.89,223.15,223.31,57897.0
2023-09-05 11:30:00,223.31,223.85,223.29,223.58,29583.0,223.31,223.85,223.29,223.58,29583.0
2023-09-05 11:40:00,223.55,223.92,223.49,223.74,51946.0,223.55,223.92,223.49,223.74,51946.0
2023-09-05 11:50:00,223.78,223.84,223.63,223.71,14948.0,223.78,223.84,223.63,223.71,14948.0
2023-09-05 12:00:00,223.69,223.84,223.54,223.63,23220.0,223.69,223.84,223.54,223.63,23220.0
2023-09-05 12:10:00,223.65,223.65,223.18,223.39,17398.0,223.65,223.65,223.18,223.39,17398.0
2023-09-05 12:20:00,223.38,223.62,223.29,223.61,22581.0,223.38,223.62,223.29,223.61,22581.0
2023-09-05 12:30:00,223.56,224.1,223.53,223.86,52068.0,223.56,224.1,223.53,223.86,52068.0
2023-09-05 12:40:00,223.85,224.01,223.39,223.5,32421.0,223.85,224.01,223.39,223.5,32421.0
2023-09-05 12:50:00,223.48,223.52,223.1,223.18,23761.0,223.48,223.52,223.1,223.18,23761.0
2023-09-05 13:00:00,223.13,223.84,222.93,223.05,60932.0,223.13,223.84,222.93,223.05,60932.0
2023-09-05 13:10:00,223.02,223.14,222.68,223.05,30381.0,223.02,223.14,222.68,223.05,30381.0
2023-09-05 13:20:00,223.05,223.15,222.83,223.09,15304.0,223.05,223.15,222.83,223.09,15304.0
2023-09-05 13:30:00,223.08,223.26,223.0,223.25,12158.0,223.08,223.26,223.0,223.25,12158.0
2023-09-05 13:40:00,223.24,223.46,223.19,223.23,25316.0,223.24,223.46,223.19,223.23,25316.0
2023-09-05 13:50:00,223.25,223.64,223.24,223.61,25050.0,223.25,223.64,223.24,223.61,25050.0
2023-09-05 14:00:00,223.7,223.78,223.23,223.31,29789.0,223.7,223.78,223.23,223.31,29789.0
2023-09-05 14:10:00,223.3,223.69,223.29,223.59,18490.0,223.3,223.69,223.29,223.59,18490.0
2023-09-05 14:20:00,223.62,223.63,223.37,223.56,18188.0,223.62,223.63,223.37,223.56,18188.0
2023-09-05 14:30:00,223.58,223.63,223.3,223.36,23301.0,223.58,223.63,223.3,223.36,23301.0
2023-09-05 14:40:00,223.39,223.61,223.39,223.59,28231.0,223.39,223.61,223.39,223.59,28231.0
2023-09-05 14:50:00,223.59,223.68,223.4,223.55,17223.0,223.59,223.68,223.4,223.55,17223.0
2023-09-05 15:00:00,223.53,223.54,223.21,223.26,34131.0,223.53,223.54,223.21,223.26,34131.0
2023-09-05 15:10:00,223.23,223.25,222.84,223.06,47398.0,223.23,223.25,222.84,223.06,47398.0
2023-09-05 15:20:00,223.08,223.33,222.98,223.31,42092.0,223.08,223.33,222.98,223.31,42092.0
2023-09-05 15:30:00,223.28,223.6,223.21,223.54,43609.0,223.28,223.6,223.21,223.54,43609.0
2023-09-05 15:40:00,223.56,223.59,223.18,223.24,58577.0,223.56,223.59,223.18,223.24,58577.0
2023-09-05 15:50:00,223.25,223.28,222.51,222.63,205513.0,223.25,223.28,222.51,222.63,205513.0
2023-09-06 09:30:00,221.77,222.5,221.51,222.49,143159.0,221.77,222.5,221.51,222.49,143159.0
2023-09-06 09:40:00,222.47,222.79,221.66,221.8,71003.0,222.47,222.79,221.66,221.8,71003.0
2023-09-06 09:50:00,221.78,221.85,221.2,221.59,49684.0,221.78,221.85,221.2,221.59,49684.0
2023-09-06 10:00:00,221.48,221.62,220.67,220.99,90385.0,221.48,221.62,220.67,220.99,90385.0
2023-09-06 10:10:00,221.11,221.32,220.82,221.27,61582.0,221.11,221.32,220.82,221.27,61582.0
2023-09-06 10:20:00,221.27,221.36,220.02,220.19,98046.0,221.27,221.36,220.02,220.19,98046.0
2023-09-06 10:30:00,220.12,220.49,220.04,220.21,59868.0,220.12,220.49,220.04,220.21,59868.0
2023-09-06 10:40:00,220.24,220.29,219.37,219.6,167487.0,220.24,220.29,219.37,219.6,167487.0
2023-09-06 10:50:00,219.57,219.62,219.04,219.2,82067.0,219.57,219.62,219.04,219.2,82067.0
2023-09-06 11:00:00,219.13,219.35,218.79,219.03,79857.0,219.13,219.35,218.79,219.03,79857.0
2023-09-06 11:10:00,219.03,219.24,218.48,218.88,64420.0,219.03,219.24,218.48,218.88,64420.0
2023-09-06 11:20:00,218.88,218.88,218.4,218.42,45800.0,218.88,218.88,218.4,218.42,45800.0
2023-09-06 11:30:00,218.46,218.88,218.19,218.81,170783.0,218.46,218.88,218.19,218.81,170783.0
2023-09-06 11:40:00,218.74,218.94,218.56,218.59,39861.0,218.74,218.94,218.56,218.59,39861.0
2023-09-06 11:50:00,218.62,218.65,218.1,218.26,45361.0,218.62,218.65,218.1,218.26,45361.0
2023-09-06 12:00:00,218.3,218.35,217.78,217.95,94798.0,218.3,218.35,217.78,217.95,94798.0
2023-09-06 12:10:00,217.95,218.28,217.87,218.14,48501.0,217.95,218.28,217.87,218.14,48501.0
2023-09-06 12:20:00,218.18,218.27,217.69,217.74,40643.0,218.18,218.27,217.69,217.74,40643.0
2023-09-06 12:30:00,217.69,217.89,217.52,217.75,44566.0,217.69,217.89,217.52,217.75,44566.0
2023-09-06 12:40:00,217.75,217.75,216.96,217.15,71597.0,217.75,217.75,216.96,217.15,71597.0
2023-09-06 12:50:00,217.12,217.19,216.79,217.01,70026.0,217.12,217.19,216.79,217.01,70026.0
2023-09-06 13:00:00,217.06,217.1,216.61,216.66,56474.0,217.06,217.1,216.61,216.66,56474.0
2023-09-06 13:10:00,216.63,217.34,216.42,217.24,83010.0,216.63,217.34,216.42,217.24,83010.0
2023-09-06 13:20:00,217.27,217.33,217.03,217.05,25664.0,217.27,217.33,217.03,217.05,25664.0
2023-09-06 13:30:00,217.04,217.27,216.83,217.11,36555.0,217.04,217.27,216.83,217.11,36555.0
2023-09-06 13:40:00,217.13,217.22,216.88,217.22,39670.0,217.13,217.22,216.88,217.22,39670.0
2023-09-06 13:50:00,217.18,217.77,216.95,217.69,71180.0,217.18,217.77,216.95,217.69,71180.0
2023-09-06 14:00:00,217.67,217.81,217.32,217.46,35883.0,217.67,217.81,217.32,217.46,35883.0
2023-09-06 14:10:00,217.49,217.7,217.41,217.63,54232.0,217.49,217.7,217.41,217.63,54232.0
2023-09-06 14:20:00,217.63,218.0,217.6,217.78,49632.0,217.63,218.0,217.6,217.78,49632.0
2023-09-06 14:30:00,217.8,218.29,217.78,217.78,48438.0,217.8,218.29,217.78,217.78,48438.0
2023-09-06 14:40:00,217.76,217.83,217.59,217.59,32448.0,217.76,217.83,217.59,217.59,32448.0
2023-09-06 14:50:00,217.57,217.83,217.57,217.68,37112.0,217.57,217.83,217.57,217.68,37112.0
2023-09-06 15:00:00,217.65,217.72,217.36,217.56,48598.0,217.65,217.72,217.36,217.56,48598.0
2023-09-06 15:10:00,217.54,217.91,217.47,217.86,51457.0,217.54,217.91,217.47,217.86,51457.0
2023-09-06 15:20:00,217.84,218.04,217.77,217.9,50629.0,217.84,218.04,217.77,217.9,50629.0
2023-09-06 15:30:00,217.87,218.37,217.8,218.27,70509.0,217.87,218.37,217.8,218.27,70509.0
2023-09-06 15:40:00,218.26,218.43,217.91,218.28,97352.0,218.26,218.43,217.91,218.28,97352.0
2023-09-06 15:50:00,218.33,218.36,217.86,217.95,319196.0,218.33,218.36,217.86,217.95,319196.0
2023-09-07 09:30:00,217.5,220.55,215.23,217.29,673518.0,217.5,220.55,215.23,217.29,673518.0
2023-09-07 09:40:00,217.5,217.63,215.11,217.03,274002.0,217.5,217.63,215.11,217.03,274002.0
2023-09-07 09:50:00,217.03,217.84,216.97,217.43,105564.0,217.03,217.84,216.97,217.43,105564.0
2023-09-07 10:00:00,217.52,217.53,215.18,215.18,132654.0,217.52,217.53,215.18,215.18,132654.0
2023-09-07 10:10:00,215.19,216.57,214.86,216.09,228012.0,215.19,216.57,214.86,216.09,228012.0
2023-09-07 10:20:00,216.09,216.33,215.27,215.92,65842.0,216.09,216.33,215.27,215.92,65842.0
2023-09-07 10:30:00,215.87,216.4,215.62,216.39,58557.0,215.87,216.4,215.62,216.39,58557.0
2023-09-07 10:40:00,216.4,217.82,216.4,217.69,90128.0,216.4,217.82,216.4,217.69,90128.0
2023-09-07 10:50:00,217.76,218.85,217.42,217.57,166383.0,217.76,218.85,217.42,217.57,166383.0
2023-09-07 11:00:00,217.65,218.5,217.65,218.33,52906.0,217.65,218.5,217.65,218.33,52906.0
2023-09-07 11:10:00,218.33,218.44,217.05,217.39,66972.0,218.33,218.44,217.05,217.39,66972.0
2023-09-07 11:20:00,217.38,217.54,217.04,217.18,39903.0,217.38,217.54,217.04,217.18,39903.0
2023-09-07 11:30:00,217.19,217.67,216.8,216.96,59118.0,217.19,217.67,216.8,216.96,59118.0
2023-09-07 11:40:00,216.9,217.1,216.41,216.48,55799.0,216.9,217.1,216.41,216.48,55799.0
2023-09-07 11:50:00,216.46,216.6,216.08,216.21,48637.0,216.46,216.6,216.08,216.21,48637.0
2023-09-07 12:00:00,216.24,216.75,216.23,216.46,36837.0,216.24,216.75,216.23,216.46,36837.0
2023-09-07 12:10:00,216.39,216.41,215.95,216.23,52591.0,216.39,216.41,215.95,216.23,52591.0
2023-09-07 12:20:00,216.23,216.6,216.01,216.36,43363.0,216.23,216.6,216.01,216.36,43363.0
2023-09-07 12:30:00,216.39,216.51,216.19,216.24,24053.0,216.39,216.51,216.19,216.24,24053.0
2023-09-07 12:40:00,216.25,216.45,215.94,216.02,33826.0,216.25,216.45,215.94,216.02,33826.0
2023-09-07 12:50:00,215.98,216.22,215.83,216.06,29581.0,215.98,216.22,215.83,216.06,29581.0
2023-09-07 13:00:00,216.02,216.2,215.31,215.62,62821.0,216.02,216.2,215.31,215.62,62821.0
2023-09-07 13:10:00,215.63,216.39,215.4,216.34,39138.0,215.63,216.39,215.4,216.34,39138.0
2023-09-07 13:20:00,216.32,216.75,216.2,216.54,48741.0,216.32,216.75,216.2,216.54,48741.0
2023-09-07 13:30:00,216.55,216.8,216.13,216.45,29727.0,216.55,216.8,216.13,216.45,29727.0
2023-09-07 13:40:00,216.43,216.69,216.24,216.57,25446.0,216.43,216.69,216.24,216.57,25446.0
2023-09-07 13:50:00,216.59,216.7,216.44,216.62,37485.0,216.59,216.7,216.44,216.62,37485.0
2023-09-07 14:00:00,216.62,216.85,216.55,216.58,40336.0,216.62,216.85,216.55,216.58,40336.0
2023-09-07 14:10:00,216.57,216.68,216.27,216.29,26171.0,216.57,216.68,216.27,216.29,26171.0
2023-09-07 14:20:00,216.29,216.39,215.93,215.93,44426.0,216.29,216.39,215.93,215.93,44426.0
2023-09-07 14:30:00,215.95,216.15,215.73,215.87,29096.0,215.95,216.15,215.73,215.87,29096.0
2023-09-07 14:40:00,215.91,216.08,215.82,216.07,30503.0,215.91,216.08,215.82,216.07,30503.0
2023-09-07 14:50:00,216.07,216.07,215.54,215.63,62735.0,216.07,216.07,215.54,215.63,62735.0
2023-09-07 15:00:00,215.59,215.95,215.55,215.64,27399.0,215.59,215.95,215.55,215.64,27399.0
2023-09-07 15:10:00,215.7,216.12,215.69,216.06,29599.0,215.7,216.12,215.69,216.06,29599.0
2023-09-07 15:20:00,216.01,216.33,215.87,216.24,36861.0,216.01,216.33,215.87,216.24,36861.0
2023-09-07 15:30:00,216.18,216.45,216.07,216.37,50210.0,216.18,216.45,216.07,216.37,50210.0
2023-09-07 15:40:00,216.38,216.45,216.12,216.44,63920.0,216.38,216.45,216.12,216.44,63920.0
2023-09-07 15:50:00,216.45,216.53,215.94,216.05,209255.0,216.45,216.53,215.94,216.05,209255.0
2023-09-08 09:30:00,215.83,216.0,213.36,213.69,237058.0,215.83,216.0,213.36,213.69,237058.0
2023-09-08 09:40:00,213.8,214.23,212.5,212.62,197102.0,213.8,214.23,212.5,212.62,197102.0
2023-09-08 09:50:00,212.61,212.61,211.18,212.08,296752.0,212.61,212.61,211.18,212.08,296752.0
2023-09-08 10:00:00,211.97,212.2,211.25,211.47,200568.0,211.97,212.2,211.25,211.47,200568.0
2023-09-08 10:10:00,211.4,211.6,211.01,211.48,221245.0,211.4,211.6,211.01,211.48,221245.0
2023-09-08 10:20:00,211.4,212.47,211.36,212.4,185096.0,211.4,212.47,211.36,212.4,185096.0
2023-09-08 10:30:00,212.4,212.56,211.88,212.13,121606.0,212.4,212.56,211.88,212.13,121606.0
2023-09-08 10:40:00,212.13,212.29,211.5,211.8,83059.0,212.13,212.29,211.5,211.8,83059.0
2023-09-08 10:50:00,211.8,211.97,211.1,211.13,70469.0,211.8,211.97,211.1,211.13,70469.0
2023-09-08 11:00:00,211.1,211.37,210.51,210.65,154818.0,211.1,211.37,210.51,210.65,154818.0
2023-09-08 11:10:00,210.65,211.3,210.64,210.95,73506.0,210.65,211.3,210.64,210.95,73506.0
2023-09-08 11:20:00,210.91,211.33,210.6,211.0,97304.0,210.91,211.33,210.6,211.0,97304.0
2023-09-08 11:30:00,210.9,211.61,210.88,211.28,71939.0,210.9,211.61,210.88,211.28,71939.0
2023-09-08 11:40:00,211.3,211.34,211.01,211.19,58713.0,211.3,211.34,211.01,211.19,58713.0
2023-09-08 11:50:00,211.17,211.36,210.59,210.72,62852.0,211.17,211.36,210.59,210.72,62852.0
2023-09-08 12:00:00,210.73,211.33,210.7,211.1,58902.0,210.73,211.33,210.7,211.1,58902.0
2023-09-08 12:10:00,211.06,211.24,210.92,211.03,26856.0,211.06,211.24,210.92,211.03,26856.0
2023-09-08 12:20:00,210.96,211.5,210.92,211.09,59913.0,210.96,211.5,210.92,211.09,59913.0
2023-09-08 12:30:00,211.08,211.15,210.79,210.9,41085.0,211.08,211.15,210.79,210.9,41085.0
2023-09-08 12:40:00,211.0,211.33,210.85,211.01,101882.0,211.0,211.33,210.85,211.01,101882.0
2023-09-08 12:50:00,211.01,211.38,210.97,211.23,30016.0,211.01,211.38,210.97,211.23,30016.0
2023-09-08 13:00:00,211.26,211.29,211.01,211.18,22805.0,211.26,211.29,211.01,211.18,22805.0
2023-09-08 13:10:00,211.25,211.78,211.13,211.75,46879.0,211.25,211.78,211.13,211.75,46879.0
2023-09-08 13:20:00,211.78,212.03,211.51,211.68,54313.0,211.78,212.03,211.51,211.68,54313.0
2023-09-08 13:30:00,211.68,212.45,211.64,212.45,73961.0,211.68,212.45,211.64,212.45,73961.0
2023-09-08 13:40:00,212.44,212.7,212.33,212.39,93232.0,212.44,212.7,212.33,212.39,93232.0
2023-09-08 13:50:00,212.41,212.54,212.0,212.4,51682.0,212.41,212.54,212.0,212.4,51682.0
2023-09-08 14:00:00,212.45,212.67,212.41,212.59,62216.0,212.45,212.67,212.41,212.59,62216.0
2023-09-08 14:10:00,212.57,212.81,212.0,212.19,71586.0,212.57,212.81,212.0,212.19,71586.0
2023-09-08 14:20:00,212.18,212.49,212.17,212.38,42553.0,212.18,212.49,212.17,212.38,42553.0
2023-09-08 14:30:00,212.38,212.38,211.62,211.63,36817.0,212.38,212.38,211.62,211.63,36817.0
2023-09-08 14:40:00,211.61,211.9,211.38,211.43,46709.0,211.61,211.9,211.38,211.43,46709.0
2023-09-08 14:50:00,211.5,211.57,211.37,211.41,39436.0,211.5,211.57,211.37,211.41,39436.0
2023-09-08 15:00:00,211.46,211.49,210.95,211.0,56221.0,211.46,211.49,210.95,211.0,56221.0
2023-09-08 15:10:00,211.06,211.22,210.78,210.82,77390.0,211.06,211.22,210.78,210.82,77390.0
2023-09-08 15:20:00,210.82,210.89,210.57,210.67,83509.0,210.82,210.89,210.57,210.67,83509.0
2023-09-08 15:30:00,210.63,211.25,210.63,211.22,147909.0,210.63,211.25,210.63,211.22,147909.0
2023-09-08 15:40:00,211.22,211.33,210.91,211.25,120303.0,211.22,211.33,210.91,211.25,120303.0
2023-09-08 15:50:00,211.28,211.34,210.9,211.27,342837.0,211.28,211.34,210.9,211.27,342837.0
2023-09-11 09:30:00,213.76,214.2,212.21,212.65,229532.0,213.76,214.2,212.21,212.65,229532.0
2023-09-11 09:40:00,212.65,212.89,212.0,212.36,108305.0,212.65,212.89,212.0,212.36,108305.0
2023-09-11 09:50:00,212.38,212.38,210.04,210.11,148546.0,212.38,212.38,210.04,210.11,148546.0
2023-09-11 10:00:00,210.06,210.27,208.77,209.1,225323.0,210.06,210.27,208.77,209.1,225323.0
2023-09-11 10:10:00,209.13,209.99,208.91,209.78,91730.0,209.13,209.99,208.91,209.78,91730.0
2023-09-11 10:20:00,209.87,210.58,209.71,209.98,72774.0,209.87,210.58,209.71,209.98,72774.0
2023-09-11 10:30:00,209.93,210.0,209.13,209.21,55273.0,209.93,210.0,209.13,209.21,55273.0
2023-09-11 10:40:00,209.25,209.47,209.0,209.05,75594.0,209.25,209.47,209.0,209.05,75594.0
2023-09-11 10:50:00,209.09,209.75,208.88,209.45,175062.0,209.09,209.75,208.88,209.45,175062.0
2023-09-11 11:00:00,209.45,209.75,209.2,209.35,124176.0,209.45,209.75,209.2,209.35,124176.0
2023-09-11 11:10:00,209.34,209.95,209.33,209.73,47668.0,209.34,209.95,209.33,209.73,47668.0
2023-09-11 11:20:00,209.71,209.97,209.35,209.86,52517.0,209.71,209.97,209.35,209.86,52517.0
2023-09-11 11:30:00,209.9,209.9,209.15,209.31,48851.0,209.9,209.9,209.15,209.31,48851.0
2023-09-11 11:40:00,209.3,209.3,208.92,209.17,73045.0,209.3,209.3,208.92,209.17,73045.0
2023-09-11 11:50:00,209.15,209.2,208.92,209.03,58330.0,209.15,209.2,208.92,209.03,58330.0
2023-09-11 12:00:00,209.06,209.56,209.03,209.53,45558.0,209.06,209.56,209.03,209.53,45558.0
2023-09-11 12:10:00,209.5,209.85,209.49,209.77,36374.0,209.5,209.85,209.49,209.77,36374.0
2023-09-11 12:20:00,209.75,210.01,209.63,209.96,26549.0,209.75,210.01,209.63,209.96,26549.0
2023-09-11 12:30:00,209.96,210.5,209.95,210.4,63965.0,209.96,210.5,209.95,210.4,63965.0
2023-09-11 12:40:00,210.39,210.83,210.18,210.23,79353.0,210.39,210.83,210.18,210.23,79353.0
2023-09-11 12:50:00,210.33,210.62,210.29,210.55,30099.0,210.33,210.62,210.29,210.55,30099.0
2023-09-11 13:00:00,210.55,210.55,210.2,210.27,14997.0,210.55,210.55,210.2,210.27,14997.0
2023-09-11 13:10:00,210.28,210.36,210.0,210.16,24470.0,210.28,210.36,210.0,210.16,24470.0
2023-09-11 13:20:00,210.09,210.52,210.02,210.43,37528.0,210.09,210.52,210.02,210.43,37528.0
2023-09-11 13:30:00,210.46,210.72,210.35,210.53,68474.0,210.46,210.72,210.35,210.53,68474.0
2023-09-11 13:40:00,210.53,210.98,210.27,210.89,96609.0,210.53,210.98,210.27,210.89,96609.0
2023-09-11 13:50:00,210.9,211.03,210.87,210.96,58838.0,210.9,211.03,210.87,210.96,58838.0
2023-09-11 14:00:00,210.94,211.17,210.71,211.17,50181.0,210.94,211.17,210.71,211.17,50181.0
2023-09-11 14:10:00,211.17,211.31,211.07,211.17,47258.0,211.17,211.31,211.07,211.17,47258.0
2023-09-11 14:20:00,211.22,211.29,210.96,211.21,35367.0,211.22,211.29,210.96,211.21,35367.0
2023-09-11 14:30:00,211.12,211.17,210.93,211.03,36430.0,211.12,211.17,210.93,211.03,36430.0
2023-09-11 14:40:00,211.04,211.18,211.0,211.16,41980.0,211.04,211.18,211.0,211.16,41980.0
2023-09-11 14:50:00,211.17,211.2,211.01,211.14,36838.0,211.17,211.2,211.01,211.14,36838.0
2023-09-11 15:00:00,211.16,211.28,211.0,211.08,58599.0,211.16,211.28,211.0,211.08,58599.0
2023-09-11 15:10:00,211.09,211.16,210.73,211.13,77315.0,211.09,211.16,210.73,211.13,77315.0
2023-09-11 15:20:00,211.13,211.22,210.89,211.13,55411.0,211.13,211.22,210.89,211.13,55411.0
2023-09-11 15:30:00,211.14,211.61,211.0,211.6,82140.0,211.14,211.61,211.0,211.6,82140.0
2023-09-11 15:40:00,211.54,211.64,210.86,210.92,65553.0,211.54,211.64,210.86,210.92,65553.0
2023-09-11 15:50:00,210.89,211.2,210.87,211.0,269849.0,210.89,211.2,210.87,211.0,269849.0
2023-09-12 09:30:00,209.35,211.24,208.58,210.95,248865.0,209.35,211.24,208.58,210.95,248865.0
2023-09-12 09:40:00,210.59,211.48,210.56,211.38,50798.0,210.59,211.48,210.56,211.38,50798.0
2023-09-12 09:50:00,211.27,211.5,210.81,211.04,48334.0,211.27,211.5,210.81,211.04,48334.0
2023-09-12 10:00:00,211.06,211.06,210.28,210.34,53924.0,211.06,211.06,210.28,210.34,53924.0
2023-09-12 10:10:00,210.31,210.86,210.3,210.52,61926.0,210.31,210.86,210.3,210.52,61926.0
2023-09-12 10:20:00,210.5,210.55,209.78,209.96,59758.0,210.5,210.55,209.78,209.96,59758.0
2023-09-12 10:30:00,209.9,210.39,209.71,210.01,45191.0,209.9,210.39,209.71,210.01,45191.0
2023-09-12 10:40:00,210.05,210.4,209.95,210.21,34136.0,210.05,210.4,209.95,210.21,34136.0
2023-09-12 10:50:00,210.3,210.47,209.91,210.02,29490.0,210.3,210.47,209.91,210.02,29490.0
2023-09-12 11:00:00,210.02,210.62,210.02,210.19,56115.0,210.02,210.62,210.02,210.19,56115.0
2023-09-12 11:10:00,210.17,210.43,210.1,210.37,12069.0,210.17,210.43,210.1,210.37,12069.0
2023-09-12 11:20:00,210.39,210.99,210.09,210.86,44669.0,210.39,210.99,210.09,210.86,44669.0
2023-09-12 11:30:00,210.82,211.18,210.77,211.04,41082.0,210.82,211.18,210.77,211.04,41082.0
2023-09-12 11:40:00,211.04,211.21,210.67,210.86,28252.0,211.04,211.21,210.67,210.86,28252.0
2023-09-12 11:50:00,210.93,211.36,210.93,211.26,27923.0,210.93,211.36,210.93,211.26,27923.0
2023-09-12 12:00:00,211.25,211.62,211.11,211.41,71180.0,211.25,211.62,211.11,211.41,71180.0
2023-09-12 12:10:00,211.41,211.5,211.11,211.32,18083.0,211.41,211.5,211.11,211.32,18083.0
2023-09-12 12:20:00,211.36,211.47,211.21,211.28,22361.0,211.36,211.47,211.21,211.28,22361.0
2023-09-12 12:30:00,211.27,211.37,210.89,211.02,22231.0,211.27,211.37,210.89,211.02,22231.0
2023-09-12 12:40:00,210.94,211.0,210.7,210.76,19770.0,210.94,211.0,210.7,210.76,19770.0
2023-09-12 12:50:00,210.76,210.9,210.56,210.74,14982.0,210.76,210.9,210.56,210.74,14982.0
2023-09-12 13:00:00,210.74,211.09,210.59,211.06,23454.0,210.74,211.09,210.59,211.06,23454.0
2023-09-12 13:10:00,211.02,211.29,210.95,211.25,19635.0,211.02,211.29,210.95,211.25,19635.0
2023-09-12 13:20:00,211.3,212.26,211.21,211.78,118590.0,211.3,212.26,211.21,211.78,118590.0
2023-09-12 13:30:00,211.78,211.88,211.48,211.53,21468.0,211.78,211.88,211.48,211.53,21468.0
2023-09-12 13:40:00,211.49,211.62,211.11,211.29,26465.0,211.49,211.62,211.11,211.29,26465.0
2023-09-12 13:50:00,211.29,211.31,210.76,210.8,34887.0,211.29,211.31,210.76,210.8,34887.0
2023-09-12 14:00:00,210.73,210.76,210.46,210.47,31267.0,210.73,210.76,210.46,210.47,31267.0
2023-09-12 14:10:00,210.51,210.74,210.41,210.64,37401.0,210.51,210.74,210.41,210.64,37401.0
2023-09-12 14:20:00,210.59,210.65,210.31,210.53,21927.0,210.59,210.65,210.31,210.53,21927.0
2023-09-12 14:30:00,210.51,210.6,210.23,210.55,54344.0,210.51,210.6,210.23,210.55,54344.0
2023-09-12 14:40:00,210.59,210.98,210.59,210.72,43271.0,210.59,210.98,210.59,210.72,43271.0
2023-09-12 14:50:00,210.73,210.99,210.63,210.81,66428.0,210.73,210.99,210.63,210.81,66428.0
2023-09-12 15:00:00,210.76,210.89,210.65,210.74,36424.0,210.76,210.89,210.65,210.74,36424.0
2023-09-12 15:10:00,210.75,210.79,210.3,210.38,56076.0,210.75,210.79,210.3,210.38,56076.0
2023-09-12 15:20:00,210.36,210.63,210.36,210.59,26029.0,210.36,210.63,210.36,210.59,26029.0
2023-09-12 15:30:00,210.53,210.63,210.48,210.52,21754.0,210.53,210.63,210.48,210.52,21754.0
2023-09-12 15:40:00,210.54,210.7,210.16,210.44,55972.0,210.54,210.7,210.16,210.44,55972.0
2023-09-12 15:50:00,210.44,210.76,210.38,210.72,217754.0,210.44,210.76,210.38,210.72,217754.0
2023-09-13 09:30:00,210.0,212.18,209.27,210.83,139658.0,210.0,212.18,209.27,210.83,139658.0
2023-09-13 09:40:00,210.98,211.0,209.88,210.12,52533.0,210.98,211.0,209.88,210.12,52533.0
2023-09-13 09:50:00,210.06,210.57,209.63,210.53,58190.0,210.06,210.57,209.63,210.53,58190.0
2023-09-13 10:00:00,210.35,210.44,210.0,210.17,25973.0,210.35,210.44,210.0,210.17,25973.0
2023-09-13 10:10:00,210.09,210.4,209.55,209.64,60555.0,210.09,210.4,209.55,209.64,60555.0
2023-09-13 10:20:00,209.64,210.3,209.58,209.99,41143.0,209.64,210.3,209.58,209.99,41143.0
2023-09-13 10:30:00,209.95,210.47,209.94,210.3,29756.0,209.95,210.47,209.94,210.3,29756.0
2023-09-13 10:40:00,210.39,210.82,210.3,210.66,46704.0,210.39,210.82,210.3,210.66,46704.0
2023-09-13 10:50:00,210.7,211.38,210.7,211.24,90899.0,210.7,211.38,210.7,211.24,90899.0
2023-09-13 11:00:00,211.3,211.34,210.72,210.75,59955.0,211.3,211.34,210.72,210.75,59955.0
2023-09-13 11:10:00,210.73,210.96,210.54,210.8,34151.0,210.73,210.96,210.54,210.8,34151.0
2023-09-13 11:20:00,210.8,210.98,210.46,210.91,54603.0,210.8,210.98,210.46,210.91,54603.0
2023-09-13 11:30:00,210.9,210.92,210.4,210.49,26180.0,210.9,210.92,210.4,210.49,26180.0
2023-09-13 11:40:00,210.51,210.53,209.98,209.99,49642.0,210.51,210.53,209.98,209.99,49642.0
2023-09-13 11:50:00,210.03,210.03,209.6,209.86,46113.0,210.03,210.03,209.6,209.86,46113.0
2023-09-13 12:00:00,209.84,210.15,209.66,210.0,23640.0,209.84,210.15,209.66,210.0,23640.0
2023-09-13 12:10:00,209.95,210.19,209.75,210.09,30284.0,209.95,210.19,209.75,210.09,30284.0
2023-09-13 12:20:00,210.1,210.2,209.7,209.71,27760.0,210.1,210.2,209.7,209.71,27760.0
2023-09-13 12:30:00,209.75,209.93,209.56,209.59,34811.0,209.75,209.93,209.56,209.59,34811.0
2023-09-13 12:40:00,209.56,209.65,209.2,209.23,67553.0,209.56,209.65,209.2,209.23,67553.0
2023-09-13 12:50:00,209.23,209.43,209.1,209.31,65099.0,209.23,209.43,209.1,209.31,65099.0
2023-09-13 13:00:00,209.32,209.45,209.13,209.32,43706.0,209.32,209.45,209.13,209.32,43706.0
2023-09-13 13:10:00,209.35,209.64,209.3,209.55,44520.0,209.35,209.64,209.3,209.55,44520.0
2023-09-13 13:20:00,209.56,209.73,209.49,209.5,39106.0,209.56,209.73,209.49,209.5,39106.0
2023-09-13 13:30:00,209.52,209.82,209.42,209.64,40598.0,209.52,209.82,209.42,209.64,40598.0
2023-09-13 13:40:00,209.65,209.93,209.65,209.89,28264.0,209.65,209.93,209.65,209.89,28264.0
2023-09-13 13:50:00,209.85,209.85,209.46,209.56,27304.0,209.85,209.85,209.46,209.56,27304.0
2023-09-13 14:00:00,209.55,209.57,209.01,209.06,41808.0,209.55,209.57,209.01,209.06,41808.0
2023-09-13 14:10:00,209.03,209.05,208.41,208.49,107949.0,209.03,209.05,208.41,208.49,107949.0
2023-09-13 14:20:00,208.52,208.71,208.36,208.41,57164.0,208.52,208.71,208.36,208.41,57164.0
2023-09-13 14:30:00,208.41,208.81,208.32,208.77,66006.0,208.41,208.81,208.32,208.77,66006.0
2023-09-13 14:40:00,208.77,208.99,208.67,208.67,55585.0,208.77,208.99,208.67,208.67,55585.0
2023-09-13 14:50:00,208.67,208.84,208.12,208.51,55542.0,208.67,208.84,208.12,208.51,55542.0
2023-09-13 15:00:00,208.51,208.51,207.75,207.84,72079.0,208.51,208.51,207.75,207.84,72079.0
2023-09-13 15:10:00,207.84,208.2,207.83,208.14,89712.0,207.84,208.2,207.83,208.14,89712.0
2023-09-13 15:20:00,208.14,208.24,207.77,208.14,78820.0,208.14,208.24,207.77,208.14,78820.0
2023-09-13 15:30:00,208.14,208.34,208.07,208.21,59678.0,208.14,208.34,208.07,208.21,59678.0
2023-09-13 15:40:00,208.15,208.43,208.14,208.23,90307.0,208.15,208.43,208.14,208.23,90307.0
2023-09-13 15:50:00,208.22,208.72,208.0,208.4,273945.0,208.22,208.72,208.0,208.4,273945.0
2023-09-14 09:30:00,209.14,210.44,209.13,209.65,161258.0,209.14,210.44,209.13,209.65,161258.0
2023-09-14 09:40:00,209.67,209.77,208.95,209.51,63892.0,209.67,209.77,208.95,209.51,63892.0
2023-09-14 09:50:00,209.57,209.9,209.41,209.85,50958.0,209.57,209.9,209.41,209.85,50958.0
2023-09-14 10:00:00,209.89,210.24,208.5,208.57,112972.0,209.89,210.24,208.5,208.57,112972.0
2023-09-14 10:10:00,208.58,208.94,208.37,208.51,94049.0,208.58,208.94,208.37,208.51,94049.0
2023-09-14 10:20:00,208.57,209.08,208.47,208.99,38907.0,208.57,209.08,208.47,208.99,38907.0
2023-09-14 10:30:00,208.97,209.08,208.69,208.74,57898.0,208.97,209.08,208.69,208.74,57898.0
2023-09-14 10:40:00,208.76,209.25,208.71,209.19,79547.0,208.76,209.25,208.71,209.19,79547.0
2023-09-14 10:50:00,209.17,209.75,209.08,209.6,43014.0,209.17,209.75,209.08,209.6,43014.0
2023-09-14 11:00:00,209.57,209.63,208.64,208.75,95131.0,209.57,209.63,208.64,208.75,95131.0
2023-09-14 11:10:00,208.75,208.96,208.52,208.71,92072.0,208.75,208.96,208.52,208.71,92072.0
2023-09-14 11:20:00,208.71,208.76,208.26,208.48,74765.0,208.71,208.76,208.26,208.48,74765.0
2023-09-14 11:30:00,208.5,208.59,208.1,208.48,64614.0,208.5,208.59,208.1,208.48,64614.0
2023-09-14 11:40:00,208.48,208.71,208.18,208.52,69454.0,208.48,208.71,208.18,208.52,69454.0
2023-09-14 11:50:00,208.49,208.95,208.39,208.44,44315.0,208.49,208.95,208.39,208.44,44315.0
2023-09-14 12:00:00,208.44,208.72,208.14,208.45,88594.0,208.44,208.72,208.14,208.45,88594.0
2023-09-14 12:10:00,208.45,208.67,208.23,208.33,59115.0,208.45,208.67,208.23,208.33,59115.0
2023-09-14 12:20:00,208.34,208.65,208.28,208.43,47756.0,208.34,208.65,208.28,208.43,47756.0
2023-09-14 12:30:00,208.39,208.92,208.37,208.88,38938.0,208.39,208.92,208.37,208.88,38938.0
2023-09-14 12:40:00,208.88,209.27,208.88,209.19,52172.0,208.88,209.27,208.88,209.19,52172.0
2023-09-14 12:50:00,209.16,209.22,208.91,209.06,37943.0,209.16,209.22,208.91,209.06,37943.0
2023-09-14 13:00:00,209.06,209.51,209.02,209.48,51406.0,209.06,209.51,209.02,209.48,51406.0
2023-09-14 13:10:00,209.45,210.04,209.43,209.8,71343.0,209.45,210.04,209.43,209.8,71343.0
2023-09-14 13:20:00,209.8,210.0,209.61,209.85,53312.0,209.8,210.0,209.61,209.85,53312.0
2023-09-14 13:30:00,209.9,209.98,209.52,209.71,58764.0,209.9,209.98,209.52,209.71,58764.0
2023-09-14 13:40:00,209.6,209.66,209.04,209.04,33193.0,209.6,209.66,209.04,209.04,33193.0
2023-09-14 13:50:00,209.09,209.21,208.75,208.78,39586.0,209.09,209.21,208.75,208.78,39586.0
2023-09-14 14:00:00,208.74,209.12,208.74,208.91,56488.0,208.74,209.12,208.74,208.91,56488.0
2023-09-14 14:10:00,208.94,209.0,208.53,208.59,52433.0,208.94,209.0,208.53,208.59,52433.0
2023-09-14 14:20:00,208.59,208.74,208.39,208.45,39931.0,208.59,208.74,208.39,208.45,39931.0
2023-09-14 14:30:00,208.45,208.79,208.36,208.65,39950.0,208.45,208.79,208.36,208.65,39950.0
2023-09-14 14:40:00,208.66,208.85,208.42,208.47,39705.0,208.66,208.85,208.42,208.47,39705.0
2023-09-14 14:50:00,208.47,208.59,208.34,208.55,63784.0,208.47,208.59,208.34,208.55,63784.0
2023-09-14 15:00:00,208.6,209.15,208.6,208.93,55828.0,208.6,209.15,208.6,208.93,55828.0
2023-09-14 15:10:00,208.9,209.0,208.76,208.91,29269.0,208.9,209.0,208.76,208.91,29269.0
2023-09-14 15:20:00,208.95,209.01,208.8,208.81,34748.0,208.95,209.01,208.8,208.81,34748.0
2023-09-14 15:30:00,208.81,208.92,208.57,208.9,62233.0,208.81,208.92,208.57,208.9,62233.0
2023-09-14 15:40:00,208.9,209.14,208.88,209.0,99828.0,208.9,209.14,208.88,209.0,99828.0
2023-09-14 15:50:00,209.04,209.24,208.83,209.17,235986.0,209.04,209.24,208.83,209.17,235986.0
2023-09-15 09:30:00,209.28,209.83,208.49,208.69,911292.0,209.28,209.83,208.49,208.69,911292.0
2023-09-15 09:40:00,208.72,209.07,208.22,208.72,101165.0,208.72,209.07,208.22,208.72,101165.0
2023-09-15 09:50:00,208.64,209.02,208.22,208.9,71634.0,208.64,209.02,208.22,208.9,71634.0
2023-09-15 10:00:00,209.05,209.7,209.01,209.26,70083.0,209.05,209.7,209.01,209.26,70083.0
2023-09-15 10:10:00,209.29,209.62,208.69,208.8,49489.0,209.29,209.62,208.69,208.8,49489.0
2023-09-15 10:20:00,208.75,208.96,208.66,208.95,29617.0,208.75,208.96,208.66,208.95,29617.0
2023-09-15 10:30:00,208.84,209.05,208.68,208.82,24168.0,208.84,209.05,208.68,208.82,24168.0
2023-09-15 10:40:00,208.79,208.83,208.46,208.63,48472.0,208.79,208.83,208.46,208.63,48472.0
2023-09-15 10:50:00,208.66,208.67,207.95,207.96,57956.0,208.66,208.67,207.95,207.96,57956.0
2023-09-15 11:00:00,207.9,208.02,207.4,207.93,82808.0,207.9,208.02,207.4,207.93,82808.0
2023-09-15 11:10:00,207.94,208.11,207.82,208.07,30749.0,207.94,208.11,207.82,208.07,30749.0
2023-09-15 11:20:00,208.07,208.48,208.01,208.4,33422.0,208.07,208.48,208.01,208.4,33422.0
2023-09-15 11:30:00,208.41,208.41,207.9,207.94,30973.0,208.41,208.41,207.9,207.94,30973.0
2023-09-15 11:40:00,207.91,208.25,207.88,208.2,29573.0,207.91,208.25,207.88,208.2,29573.0
2023-09-15 11:50:00,208.12,208.2,207.92,208.04,14045.0,208.12,208.2,207.92,208.04,14045.0
2023-09-15 12:00:00,208.02,208.06,207.77,207.77,26038.0,208.02,208.06,207.77,207.77,26038.0
2023-09-15 12:10:00,207.82,207.93,207.68,207.78,17427.0,207.82,207.93,207.68,207.78,17427.0
2023-09-15 12:20:00,207.82,208.41,207.8,208.2,62374.0,207.82,208.41,207.8,208.2,62374.0
2023-09-15 12:30:00,208.27,208.74,208.27,208.62,37775.0,208.27,208.74,208.27,208.62,37775.0
2023-09-15 12:40:00,208.65,208.69,208.37,208.42,15781.0,208.65,208.69,208.37,208.42,15781.0
2023-09-15 12:50:00,208.4,208.6,208.38,208.6,16924.0,208.4,208.6,208.38,208.6,16924.0
2023-09-15 13:00:00,208.6,208.62,207.75,207.85,30207.0,208.6,208.62,207.75,207.85,30207.0
2023-09-15 13:10:00,207.83,207.91,207.34,207.35,33947.0,207.83,207.91,207.34,207.35,33947.0
2023-09-15 13:20:00,207.37,207.48,206.88,207.16,64950.0,207.37,207.48,206.88,207.16,64950.0
2023-09-15 13:30:00,207.13,207.6,206.9,207.59,66441.0,207.13,207.6,206.9,207.59,66441.0
2023-09-15 13:40:00,207.6,207.78,207.49,207.73,28793.0,207.6,207.78,207.49,207.73,28793.0
2023-09-15 13:50:00,207.71,207.91,207.6,207.83,27095.0,207.71,207.91,207.6,207.83,27095.0
2023-09-15 14:00:00,207.83,208.07,207.72,207.94,36428.0,207.83,208.07,207.72,207.94,36428.0
2023-09-15 14:10:00,207.9,208.21,207.74,207.88,48206.0,207.9,208.21,207.74,207.88,48206.0
2023-09-15 14:20:00,207.88,208.04,207.61,207.67,35064.0,207.88,208.04,207.61,207.67,35064.0
2023-09-15 14:30:00,207.67,208.09,207.55,208.02,32343.0,207.67,208.09,207.55,208.02,32343.0
2023-09-15 14:40:00,208.01,208.45,207.95,208.34,48938.0,208.01,208.45,207.95,208.34,48938.0
2023-09-15 14:50:00,208.3,208.48,208.15,208.41,39486.0,208.3,208.48,208.15,208.41,39486.0
2023-09-15 15:00:00,208.41,208.41,207.91,207.99,28603.0,208.41,208.41,207.91,207.99,28603.0
2023-09-15 15:10:00,208.07,208.24,207.97,208.14,28328.0,208.07,208.24,207.97,208.14,28328.0
2023-09-15 15:20:00,208.13,208.54,208.05,208.5,40436.0,208.13,208.54,208.05,208.5,40436.0
2023-09-15 15:30:00,208.5,208.57,208.12,208.12,46606.0,208.5,208.57,208.12,208.12,46606.0
2023-09-15 15:40:00,208.11,208.3,207.79,208.12,61781.0,208.11,208.3,207.79,208.12,61781.0
2023-09-15 15:50:00,208.12,208.32,207.88,208.15,201004.0,208.12,208.32,207.88,208.15,201004.0
2023-09-18 09:30:00,207.91,207.92,206.4,207.09,157399.0,207.91,207.92,206.4,207.09,157399.0
2023-09-18 09:40:00,207.13,207.3,206.54,206.87,84268.0,207.13,207.3,206.54,206.87,84268.0
2023-09-18 09:50:00,206.87,206.98,206.2,206.29,83697.0,206.87,206.98,206.2,206.29,83697.0
2023-09-18 10:00:00,206.27,206.79,206.25,206.43,137280.0,206.27,206.79,206.25,206.43,137280.0
2023-09-18 10:10:00,206.39,207.2,206.35,206.7,70272.0,206.39,207.2,206.35,206.7,70272.0
2023-09-18 10:20:00,206.68,207.47,206.55,206.55,78535.0,206.68,207.47,206.55,206.55,78535.0
2023-09-18 10:30:00,206.55,207.32,206.45,206.51,88295.0,206.55,207.32,206.45,206.51,88295.0
2023-09-18 10:40:00,206.51,206.73,206.37,206.38,82368.0,206.51,206.73,206.37,206.38,82368.0
2023-09-18 10:50:00,206.41,206.65,206.33,206.5,43864.0,206.41,206.65,206.33,206.5,43864.0
2023-09-18 11:00:00,206.45,206.6,206.36,206.45,39516.0,206.45,206.6,206.36,206.45,39516.0
2023-09-18 11:10:00,206.46,206.53,206.32,206.39,24045.0,206.46,206.53,206.32,206.39,24045.0
2023-09-18 11:20:00,206.39,206.54,206.33,206.5,37271.0,206.39,206.54,206.33,206.5,37271.0
2023-09-18 11:30:00,206.5,206.96,206.48,206.73,75295.0,206.5,206.96,206.48,206.73,75295.0
2023-09-18 11:40:00,206.69,206.93,206.52,206.78,35153.0,206.69,206.93,206.52,206.78,35153.0
2023-09-18 11:50:00,206.77,206.95,206.61,206.61,24522.0,206.77,206.95,206.61,206.61,24522.0
2023-09-18 12:00:00,206.71,206.98,206.65,206.86,26285.0,206.71,206.98,206.65,206.86,26285.0
2023-09-18 12:10:00,206.86,206.86,206.35,206.57,38427.0,206.86,206.86,206.35,206.57,38427.0
2023-09-18 12:20:00,206.56,206.57,206.39,206.41,16900.0,206.56,206.57,206.39,206.41,16900.0
2023-09-18 12:30:00,206.47,206.68,206.42,206.5,25664.0,206.47,206.68,206.42,206.5,25664.0
2023-09-18 12:40:00,206.45,207.0,206.41,206.95,55374.0,206.45,207.0,206.41,206.95,55374.0
2023-09-18 12:50:00,206.98,207.01,206.83,206.87,30441.0,206.98,207.01,206.83,206.87,30441.0
2023-09-18 13:00:00,206.89,206.94,206.51,206.64,28848.0,206.89,206.94,206.51,206.64,28848.0
2023-09-18 13:10:00,206.64,206.72,206.22,206.32,65632.0,206.64,206.72,206.22,206.32,65632.0
2023-09-18 13:20:00,206.33,206.51,206.31,206.43,26732.0,206.33,206.51,206.31,206.43,26732.0
2023-09-18 13:30:00,206.45,206.63,206.06,206.07,33336.0,206.45,206.63,206.06,206.07,33336.0
2023-09-18 13:40:00,206.06,206.09,205.84,205.93,68556.0,206.06,206.09,205.84,205.93,68556.0
2023-09-18 13:50:00,205.95,205.96,205.69,205.92,42545.0,205.95,205.96,205.69,205.92,42545.0
2023-09-18 14:00:00,205.94,205.95,205.52,205.65,42948.0,205.94,205.95,205.52,205.65,42948.0
2023-09-18 14:10:00,205.66,205.89,205.62,205.79,39659.0,205.66,205.89,205.62,205.79,39659.0
2023-09-18 14:20:00,205.72,205.77,205.54,205.67,35281.0,205.72,205.77,205.54,205.67,35281.0
2023-09-18 14:30:00,205.66,205.76,205.6,205.63,29104.0,205.66,205.76,205.6,205.63,29104.0
2023-09-18 14:40:00,205.63,205.82,205.59,205.67,42971.0,205.63,205.82,205.59,205.67,42971.0
2023-09-18 14:50:00,205.65,205.69,205.25,205.58,74298.0,205.65,205.69,205.25,205.58,74298.0
2023-09-18 15:00:00,205.56,205.67,205.42,205.67,29219.0,205.56,205.67,205.42,205.67,29219.0
2023-09-18 15:10:00,205.67,205.76,205.53,205.62,37231.0,205.67,205.76,205.53,205.62,37231.0
2023-09-18 15:20:00,205.63,205.89,205.57,205.76,40141.0,205.63,205.89,205.57,205.76,40141.0
2023-09-18 15:30:00,205.79,205.8,205.32,205.33,71506.0,205.79,205.8,205.32,205.33,71506.0
2023-09-18 15:40:00,205.32,205.5,205.2,205.27,91324.0,205.32,205.5,205.2,205.27,91324.0
2023-09-18 15:50:00,205.26,205.38,204.98,205.1,240296.0,205.26,205.38,204.98,205.1,240296.0
2023-09-19 09:30:00,205.4,205.66,204.33,205.33,141227.0,205.4,205.66,204.33,205.33,141227.0
2023-09-19 09:40:00,205.28,205.43,204.65,205.02,87617.0,205.28,205.43,204.65,205.02,87617.0
2023-09-19 09:50:00,205.02,205.19,204.56,204.65,90646.0,205.02,205.19,204.56,204.65,90646.0
2023-09-19 10:00:00,204.6,205.06,204.4,204.7,76097.0,204.6,205.06,204.4,204.7,76097.0
2023-09-19 10:10:00,204.75,205.02,204.08,204.5,124825.0,204.75,205.02,204.08,204.5,124825.0
2023-09-19 10:20:00,204.47,204.7,204.14,204.28,68656.0,204.47,204.7,204.14,204.28,68656.0
2023-09-19 10:30:00,204.26,204.42,203.85,203.94,69878.0,204.26,204.42,203.85,203.94,69878.0
2023-09-19 10:40:00,203.9,204.15,203.86,203.93,35263.0,203.9,204.15,203.86,203.93,35263.0
2023-09-19 10:50:00,203.88,203.9,203.67,203.67,38632.0,203.88,203.9,203.67,203.67,38632.0
2023-09-19 11:00:00,203.68,203.85,203.52,203.74,26297.0,203.68,203.85,203.52,203.74,26297.0
2023-09-19 11:10:00,203.7,203.95,203.65,203.81,30091.0,203.7,203.95,203.65,203.81,30091.0
2023-09-19 11:20:00,203.83,203.9,203.37,203.62,65076.0,203.83,203.9,203.37,203.62,65076.0
2023-09-19 11:30:00,203.64,203.69,203.18,203.18,51511.0,203.64,203.69,203.18,203.18,51511.0
2023-09-19 11:40:00,203.21,203.22,202.95,203.1,63969.0,203.21,203.22,202.95,203.1,63969.0
2023-09-19 11:50:00,203.15,203.42,202.98,203.35,58455.0,203.15,203.42,202.98,203.35,58455.0
2023-09-19 12:00:00,203.35,203.48,202.83,202.89,78911.0,203.35,203.48,202.83,202.89,78911.0
2023-09-19 12:10:00,202.89,202.9,202.65,202.79,48127.0,202.89,202.9,202.65,202.79,48127.0
2023-09-19 12:20:00,202.8,202.8,202.54,202.59,27184.0,202.8,202.8,202.54,202.59,27184.0
2023-09-19 12:30:00,202.61,202.8,202.53,202.62,53698.0,202.61,202.8,202.53,202.62,53698.0
2023-09-19 12:40:00,202.6,202.82,202.39,202.55,46253.0,202.6,202.82,202.39,202.55,46253.0
2023-09-19 12:50:00,202.56,203.07,202.56,202.89,102634.0,202.56,203.07,202.56,202.89,102634.0
2023-09-19 13:00:00,202.89,203.46,202.76,203.34,55460.0,202.89,203.46,202.76,203.34,55460.0
2023-09-19 13:10:00,203.34,203.75,203.04,203.73,66444.0,203.34,203.75,203.04,203.73,66444.0
2023-09-19 13:20:00,203.73,203.87,203.34,203.44,47191.0,203.73,203.87,203.34,203.44,47191.0
2023-09-19 13:30:00,203.4,203.76,203.39,203.44,25012.0,203.4,203.76,203.39,203.44,25012.0
2023-09-19 13:40:00,203.41,204.07,203.37,203.94,38336.0,203.41,204.07,203.37,203.94,38336.0
2023-09-19 13:50:00,203.94,204.1,203.6,203.71,47024.0,203.94,204.1,203.6,203.71,47024.0
2023-09-19 14:00:00,203.73,203.92,203.71,203.87,27058.0,203.73,203.92,203.71,203.87,27058.0
2023-09-19 14:10:00,203.86,203.93,203.57,203.83,31707.0,203.86,203.93,203.57,203.83,31707.0
2023-09-19 14:20:00,203.87,204.11,203.82,204.02,27749.0,203.87,204.11,203.82,204.02,27749.0
2023-09-19 14:30:00,204.02,204.69,204.01,204.62,29261.0,204.02,204.69,204.01,204.62,29261.0
2023-09-19 14:40:00,204.55,204.72,204.51,204.57,34241.0,204.55,204.72,204.51,204.57,34241.0
2023-09-19 14:50:00,204.53,204.57,204.21,204.25,29683.0,204.53,204.57,204.21,204.25,29683.0
2023-09-19 15:00:00,204.23,204.58,204.09,204.57,32380.0,204.23,204.58,204.09,204.57,32380.0
2023-09-19 15:10:00,204.58,204.71,204.22,204.5,53175.0,204.58,204.71,204.22,204.5,53175.0
2023-09-19 15:20:00,204.5,204.55,204.38,204.47,29956.0,204.5,204.55,204.38,204.47,29956.0
2023-09-19 15:30:00,204.46,204.7,204.25,204.68,74190.0,204.46,204.7,204.25,204.68,74190.0
2023-09-19 15:40:00,204.68,205.21,204.64,204.76,127551.0,204.68,205.21,204.64,204.76,127551.0
2023-09-19 15:50:00,204.74,204.78,204.38,204.47,190949.0,204.74,204.78,204.38,204.47,190949.0
2023-09-20 09:30:00,205.87,206.25,205.0,205.81,156061.0,205.87,206.25,205.0,205.81,156061.0
2023-09-20 09:40:00,205.77,206.25,205.62,205.92,95502.0,205.77,206.25,205.62,205.92,95502.0
2023-09-20 09:50:00,205.9,206.1,205.24,205.48,50093.0,205.9,206.1,205.24,205.48,50093.0
2023-09-20 10:00:00,205.51,205.6,205.09,205.09,51482.0,205.51,205.6,205.09,205.09,51482.0
2023-09-20 10:10:00,205.03,205.2,204.55,204.94,74794.0,205.03,205.2,204.55,204.94,74794.0
2023-09-20 10:20:00,204.9,205.47,204.85,205.06,47191.0,204.9,205.47,204.85,205.06,47191.0
2023-09-20 10:30:00,205.04,205.22,204.8,204.99,31085.0,205.04,205.22,204.8,204.99,31085.0
2023-09-20 10:40:00,205.0,205.13,204.6,204.6,33196.0,205.0,205.13,204.6,204.6,33196.0
2023-09-20 10:50:00,204.58,204.68,204.3,204.48,73446.0,204.58,204.68,204.3,204.48,73446.0
2023-09-20 11:00:00,204.44,204.72,204.31,204.66,37076.0,204.44,204.72,204.31,204.66,37076.0
2023-09-20 11:10:00,204.7,204.72,204.37,204.63,35843.0,204.7,204.72,204.37,204.63,35843.0
2023-09-20 11:20:00,204.59,204.62,204.31,204.44,26508.0,204.59,204.62,204.31,204.44,26508.0
2023-09-20 11:30:00,204.41,204.52,204.34,204.4,37576.0,204.41,204.52,204.34,204.4,37576.0
2023-09-20 11:40:00,204.39,204.67,204.39,204.51,36092.0,204.39,204.67,204.39,204.51,36092.0
2023-09-20 11:50:00,204.49,204.53,204.11,204.45,49203.0,204.49,204.53,204.11,204.45,49203.0
2023-09-20 12:00:00,204.44,204.53,204.13,204.31,29123.0,204.44,204.53,204.13,204.31,29123.0
2023-09-20 12:10:00,204.41,204.91,204.37,204.74,41866.0,204.41,204.91,204.37,204.74,41866.0
2023-09-20 12:20:00,204.72,204.78,204.59,204.66,25192.0,204.72,204.78,204.59,204.66,25192.0
2023-09-20 12:30:00,204.7,204.76,204.53,204.58,14786.0,204.7,204.76,204.53,204.58,14786.0
2023-09-20 12:40:00,204.56,204.59,204.36,204.41,20674.0,204.56,204.59,204.36,204.41,20674.0
2023-09-20 12:50:00,204.4,204.78,204.26,204.69,141150.0,204.4,204.78,204.26,204.69,141150.0
2023-09-20 13:00:00,204.65,204.82,204.5,204.61,30267.0,204.65,204.82,204.5,204.61,30267.0
2023-09-20 13:10:00,204.61,204.65,204.37,204.53,24873.0,204.61,204.65,204.37,204.53,24873.0
2023-09-20 13:20:00,204.5,204.58,204.38,204.45,23032.0,204.5,204.58,204.38,204.45,23032.0
2023-09-20 13:30:00,204.44,204.46,204.06,204.06,23130.0,204.44,204.46,204.06,204.06,23130.0
2023-09-20 13:40:00,204.03,204.05,203.91,203.99,35504.0,204.03,204.05,203.91,203.99,35504.0
2023-09-20 13:50:00,204.01,204.6,203.98,204.36,41652.0,204.01,204.6,203.98,204.36,41652.0
2023-09-20 14:00:00,204.32,204.32,203.16,203.86,97726.0,204.32,204.32,203.16,203.86,97726.0
2023-09-20 14:10:00,203.81,204.56,203.74,204.44,59420.0,203.81,204.56,203.74,204.44,59420.0
2023-09-20 14:20:00,204.45,204.56,204.14,204.36,32950.0,204.45,204.56,204.14,204.36,32950.0
2023-09-20 14:30:00,204.31,204.94,204.3,204.45,65252.0,204.31,204.94,204.3,204.45,65252.0
2023-09-20 14:40:00,204.46,204.61,203.92,203.96,56544.0,204.46,204.61,203.92,203.96,56544.0
2023-09-20 14:50:00,203.95,204.24,203.54,203.88,48645.0,203.95,204.24,203.54,203.88,48645.0
2023-09-20 15:00:00,203.86,204.07,203.4,203.52,36221.0,203.86,204.07,203.4,203.52,36221.0
2023-09-20 15:10:00,203.52,203.61,202.84,202.93,76737.0,203.52,203.61,202.84,202.93,76737.0
2023-09-20 15:20:00,202.9,203.3,202.8,203.3,63555.0,202.9,203.3,202.8,203.3,63555.0
2023-09-20 15:30:00,203.32,203.34,202.47,202.7,114015.0,203.32,203.34,202.47,202.7,114015.0
2023-09-20 15:40:00,202.7,202.76,202.34,202.71,105475.0,202.7,202.76,202.34,202.71,105475.0
2023-09-20 15:50:00,202.71,202.73,202.31,202.39,213377.0,202.71,202.73,202.31,202.39,213377.0
2023-09-21 09:30:00,201.0,201.63,200.65,201.15,156358.0,201.0,201.63,200.65,201.15,156358.0
2023-09-21 09:40:00,201.24,201.24,200.35,200.47,142131.0,201.24,201.24,200.35,200.47,142131.0
2023-09-21 09:50:00,200.52,200.7,199.77,200.46,187882.0,200.52,200.7,199.77,200.46,187882.0
2023-09-21 10:00:00,200.44,201.15,200.34,201.13,90513.0,200.44,201.15,200.34,201.13,90513.0
2023-09-21 10:10:00,201.13,202.34,201.12,202.0,155347.0,201.13,202.34,201.12,202.0,155347.0
2023-09-21 10:20:00,202.0,202.36,201.87,202.22,92194.0,202.0,202.36,201.87,202.22,92194.0
2023-09-21 10:30:00,202.19,202.97,202.1,202.94,92818.0,202.19,202.97,202.1,202.94,92818.0
2023-09-21 10:40:00,202.96,203.6,202.61,202.67,148804.0,202.96,203.6,202.61,202.67,148804.0
2023-09-21 10:50:00,202.65,202.73,202.09,202.2,93433.0,202.65,202.73,202.09,202.2,93433.0
2023-09-21 11:00:00,202.13,202.15,201.7,201.9,34162.0,202.13,202.15,201.7,201.9,34162.0
2023-09-21 11:10:00,201.98,201.98,201.14,201.33,44214.0,201.98,201.98,201.14,201.33,44214.0
2023-09-21 11:20:00,201.35,201.63,201.23,201.39,54479.0,201.35,201.63,201.23,201.39,54479.0
2023-09-21 11:30:00,201.34,201.99,201.32,201.72,40231.0,201.34,201.99,201.32,201.72,40231.0
2023-09-21 11:40:00,201.64,202.37,201.44,202.03,107605.0,201.64,202.37,201.44,202.03,107605.0
2023-09-21 11:50:00,202.01,202.03,201.43,201.45,23281.0,202.01,202.03,201.43,201.45,23281.0
2023-09-21 12:00:00,201.45,201.46,201.04,201.27,28727.0,201.45,201.46,201.04,201.27,28727.0
2023-09-21 12:10:00,201.28,201.68,201.04,201.52,32047.0,201.28,201.68,201.04,201.52,32047.0
2023-09-21 12:20:00,201.53,201.68,201.38,201.4,24068.0,201.53,201.68,201.38,201.4,24068.0
2023-09-21 12:30:00,201.4,201.99,201.4,201.6,29512.0,201.4,201.99,201.4,201.6,29512.0
2023-09-21 12:40:00,201.5,201.66,201.4,201.48,16951.0,201.5,201.66,201.4,201.48,16951.0
2023-09-21 12:50:00,201.53,201.82,201.33,201.77,59786.0,201.53,201.82,201.33,201.77,59786.0
2023-09-21 13:00:00,201.79,202.18,201.71,202.06,43592.0,201.79,202.18,201.71,202.06,43592.0
2023-09-21 13:10:00,202.04,202.49,202.0,202.26,35934.0,202.04,202.49,202.0,202.26,35934.0
2023-09-21 13:20:00,202.21,202.52,202.19,202.34,25593.0,202.21,202.52,202.19,202.34,25593.0
2023-09-21 13:30:00,202.27,202.37,202.0,202.13,46773.0,202.27,202.37,202.0,202.13,46773.0
2023-09-21 13:40:00,202.13,202.4,201.85,201.89,68733.0,202.13,202.4,201.85,201.89,68733.0
2023-09-21 13:50:00,201.89,201.94,201.42,201.5,45196.0,201.89,201.94,201.42,201.5,45196.0
2023-09-21 14:00:00,201.48,201.56,200.86,200.89,76170.0,201.48,201.56,200.86,200.89,76170.0
2023-09-21 14:10:00,200.92,201.0,200.59,200.92,40840.0,200.92,201.0,200.59,200.92,40840.0
2023-09-21 14:20:00,200.95,201.16,200.82,200.94,36396.0,200.95,201.16,200.82,200.94,36396.0
2023-09-21 14:30:00,200.92,200.97,200.5,200.88,39257.0,200.92,200.97,200.5,200.88,39257.0
2023-09-21 14:40:00,200.88,200.92,200.6,200.62,27420.0,200.88,200.92,200.6,200.62,27420.0
2023-09-21 14:50:00,200.64,200.71,200.48,200.59,31572.0,200.64,200.71,200.48,200.59,31572.0
2023-09-21 15:00:00,200.56,200.76,200.46,200.53,35889.0,200.56,200.76,200.46,200.53,35889.0
2023-09-21 15:10:00,200.59,200.63,200.11,200.16,51843.0,200.59,200.63,200.11,200.16,51843.0
2023-09-21 15:20:00,200.16,200.39,200.03,200.12,62379.0,200.16,200.39,200.03,200.12,62379.0
2023-09-21 15:30:00,200.12,200.31,199.98,200.02,88558.0,200.12,200.31,199.98,200.02,88558.0
2023-09-21 15:40:00,200.04,200.23,199.77,199.77,110628.0,200.04,200.23,199.77,199.77,110628.0
2023-09-21 15:50:00,199.76,200.4,199.71,199.94,340963.0,199.76,200.4,199.71,199.94,340963.0
2023-09-22 09:30:00,199.96,200.74,199.17,199.77,169868.0,199.96,200.74,199.17,199.77,169868.0
2023-09-22 09:40:00,199.84,199.84,198.94,199.25,99999.0,199.84,199.84,198.94,199.25,99999.0
2023-09-22 09:50:00,199.2,199.2,198.42,199.09,83208.0,199.2,199.2,198.42,199.09,83208.0
2023-09-22 10:00:00,199.09,199.8,198.79,199.52,108905.0,199.09,199.8,198.79,199.52,108905.0
2023-09-22 10:10:00,199.57,199.57,198.6,199.06,86349.0,199.57,199.57,198.6,199.06,86349.0
2023-09-22 10:20:00,199.05,199.6,198.93,199.38,62197.0,199.05,199.6,198.93,199.38,62197.0
2023-09-22 10:30:00,199.41,199.57,199.03,199.08,37203.0,199.41,199.57,199.03,199.08,37203.0
2023-09-22 10:40:00,199.03,199.47,198.91,199.14,62110.0,199.03,199.47,198.91,199.14,62110.0
2023-09-22 10:50:00,199.1,199.4,198.98,199.28,51563.0,199.1,199.4,198.98,199.28,51563.0
2023-09-22 11:00:00,199.28,199.34,198.78,198.84,55354.0,199.28,199.34,198.78,198.84,55354.0
2023-09-22 11:10:00,198.83,198.89,198.1,198.42,85919.0,198.83,198.89,198.1,198.42,85919.0
2023-09-22 11:20:00,198.34,198.99,198.32,198.99,74613.0,198.34,198.99,198.32,198.99,74613.0
2023-09-22 11:30:00,198.96,198.96,198.31,198.41,72945.0,198.96,198.96,198.31,198.41,72945.0
2023-09-22 11:40:00,198.41,198.51,197.87,197.95,204249.0,198.41,198.51,197.87,197.95,204249.0
2023-09-22 11:50:00,197.98,198.55,197.9,198.54,85083.0,197.98,198.55,197.9,198.54,85083.0
2023-09-22 12:00:00,198.58,198.92,198.26,198.38,67508.0,198.58,198.92,198.26,198.38,67508.0
2023-09-22 12:10:00,198.44,198.72,198.38,198.66,32554.0,198.44,198.72,198.38,198.66,32554.0
2023-09-22 12:20:00,198.7,198.7,198.45,198.51,35735.0,198.7,198.7,198.45,198.51,35735.0
2023-09-22 12:30:00,198.53,198.6,198.24,198.24,53056.0,198.53,198.6,198.24,198.24,53056.0
2023-09-22 12:40:00,198.25,198.56,198.14,198.26,44124.0,198.25,198.56,198.14,198.26,44124.0
2023-09-22 12:50:00,198.27,198.27,197.8,197.84,30332.0,198.27,198.27,197.8,197.84,30332.0
2023-09-22 13:00:00,197.85,198.3,197.77,198.08,78052.0,197.85,198.3,197.77,198.08,78052.0
2023-09-22 13:10:00,198.05,198.45,198.05,198.39,38538.0,198.05,198.45,198.05,198.39,38538.0
2023-09-22 13:20:00,198.38,198.45,197.97,198.24,39551.0,198.38,198.45,197.97,198.24,39551.0
2023-09-22 13:30:00,198.22,198.22,197.65,197.82,55489.0,198.22,198.22,197.65,197.82,55489.0
2023-09-22 13:40:00,197.9,198.03,197.64,198.03,54778.0,197.9,198.03,197.64,198.03,54778.0
2023-09-22 13:50:00,197.98,198.1,197.68,197.97,25336.0,197.98,198.1,197.68,197.97,25336.0
2023-09-22 14:00:00,197.95,198.07,197.92,198.0,27998.0,197.95,198.07,197.92,198.0,27998.0
2023-09-22 14:10:00,198.0,198.01,197.62,197.64,76221.0,198.0,198.01,197.62,197.64,76221.0
2023-09-22 14:20:00,197.66,198.1,197.64,197.91,29827.0,197.66,198.1,197.64,197.91,29827.0
2023-09-22 14:30:00,197.82,197.86,197.35,197.41,84195.0,197.82,197.86,197.35,197.41,84195.0
2023-09-22 14:40:00,197.41,197.52,197.14,197.29,56528.0,197.41,197.52,197.14,197.29,56528.0
2023-09-22 14:50:00,197.33,197.79,197.3,197.71,48286.0,197.33,197.79,197.3,197.71,48286.0
2023-09-22 15:00:00,197.74,198.66,197.7,198.61,71647.0,197.74,198.66,197.7,198.61,71647.0
2023-09-22 15:10:00,198.63,198.67,198.46,198.52,43260.0,198.63,198.67,198.46,198.52,43260.0
2023-09-22 15:20:00,198.54,198.89,198.47,198.67,48395.0,198.54,198.89,198.47,198.67,48395.0
2023-09-22 15:30:00,198.65,198.67,198.05,198.06,67584.0,198.65,198.67,198.05,198.06,67584.0
2023-09-22 15:40:00,198.06,198.1,197.52,197.57,93612.0,198.06,198.1,197.52,197.57,93612.0
2023-09-22 15:50:00,197.54,197.98,197.46,197.68,324892.0,197.54,197.98,197.46,197.68,324892.0
2023-09-25 09:30:00,196.84,197.44,195.82,196.05,160255.0,196.84,197.44,195.82,196.05,160255.0
2023-09-25 09:40:00,196.19,197.58,196.11,196.93,81693.0,196.19,197.58,196.11,196.93,81693.0
2023-09-25 09:50:00,196.92,197.2,196.59,197.01,57601.0,196.92,197.2,196.59,197.01,57601.0
2023-09-25 10:00:00,197.01,197.03,196.08,196.09,58295.0,197.01,197.03,196.08,196.09,58295.0
2023-09-25 10:10:00,196.16,196.39,195.82,195.88,55109.0,196.16,196.39,195.82,195.88,55109.0
2023-09-25 10:20:00,195.87,196.05,195.19,195.47,120489.0,195.87,196.05,195.19,195.47,120489.0
2023-09-25 10:30:00,195.48,195.94,195.32,195.85,121072.0,195.48,195.94,195.32,195.85,121072.0
2023-09-25 10:40:00,195.86,196.14,195.57,195.8,53614.0,195.86,196.14,195.57,195.8,53614.0
2023-09-25 10:50:00,195.71,195.76,195.2,195.42,77032.0,195.71,195.76,195.2,195.42,77032.0
2023-09-25 11:00:00,195.31,196.56,195.3,196.52,56879.0,195.31,196.56,195.3,196.52,56879.0
2023-09-25 11:10:00,196.54,197.69,196.43,197.62,67864.0,196.54,197.69,196.43,197.62,67864.0
2023-09-25 11:20:00,197.62,197.68,197.14,197.17,55548.0,197.62,197.68,197.14,197.17,55548.0
2023-09-25 11:30:00,197.24,197.44,196.93,196.95,39112.0,197.24,197.44,196.93,196.95,39112.0
2023-09-25 11:40:00,196.94,197.38,196.89,197.08,36076.0,196.94,197.38,196.89,197.08,36076.0
2023-09-25 11:50:00,197.05,197.23,196.92,197.11,37101.0,197.05,197.23,196.92,197.11,37101.0
2023-09-25 12:00:00,197.11,197.34,196.94,197.16,29079.0,197.11,197.34,196.94,197.16,29079.0
2023-09-25 12:10:00,197.12,197.5,196.99,197.5,36350.0,197.12,197.5,196.99,197.5,36350.0
2023-09-25 12:20:00,197.49,197.63,197.43,197.52,45271.0,197.49,197.63,197.43,197.52,45271.0
2023-09-25 12:30:00,197.54,197.75,197.42,197.47,41802.0,197.54,197.75,197.42,197.47,41802.0
2023-09-25 12:40:00,197.44,197.67,197.4,197.63,56406.0,197.44,197.67,197.4,197.63,56406.0
2023-09-25 12:50:00,197.67,197.7,197.4,197.5,28719.0,197.67,197.7,197.4,197.5,28719.0
2023-09-25 13:00:00,197.49,198.46,197.45,198.38,64056.0,197.49,198.46,197.45,198.38,64056.0
2023-09-25 13:10:00,198.35,198.98,198.33,198.63,56331.0,198.35,198.98,198.33,198.63,56331.0
2023-09-25 13:20:00,198.61,198.69,197.96,198.11,44583.0,198.61,198.69,197.96,198.11,44583.0
2023-09-25 13:30:00,198.1,198.1,197.82,197.9,24328.0,198.1,198.1,197.82,197.9,24328.0
2023-09-25 13:40:00,197.9,198.08,197.72,198.06,39127.0,197.9,198.08,197.72,198.06,39127.0
2023-09-25 13:50:00,198.07,198.19,197.97,198.18,14173.0,198.07,198.19,197.97,198.18,14173.0
2023-09-25 14:00:00,198.18,198.29,197.95,198.14,30768.0,198.18,198.29,197.95,198.14,30768.0
2023-09-25 14:10:00,198.11,198.2,197.97,198.06,23028.0,198.11,198.2,197.97,198.06,23028.0
2023-09-25 14:20:00,198.11,198.18,197.76,198.07,24307.0,198.11,198.18,197.76,198.07,24307.0
2023-09-25 14:30:00,198.04,198.33,197.89,198.11,27073.0,198.04,198.33,197.89,198.11,27073.0
2023-09-25 14:40:00,198.11,198.37,198.07,198.15,25282.0,198.11,198.37,198.07,198.15,25282.0
2023-09-25 14:50:00,198.11,198.2,197.97,198.09,28642.0,198.11,198.2,197.97,198.09,28642.0
2023-09-25 15:00:00,198.08,198.19,197.34,197.4,40277.0,198.08,198.19,197.34,197.4,40277.0
2023-09-25 15:10:00,197.4,198.15,197.39,198.09,42402.0,197.4,198.15,197.39,198.09,42402.0
2023-09-25 15:20:00,198.06,198.32,197.88,198.07,50904.0,198.06,198.32,197.88,198.07,50904.0
2023-09-25 15:30:00,198.04,198.22,197.9,198.18,42444.0,198.04,198.22,197.9,198.18,42444.0
2023-09-25 15:40:00,198.14,198.34,198.02,198.28,63039.0,198.14,198.34,198.02,198.28,63039.0
2023-09-25 15:50:00,198.29,198.87,198.11,198.78,284702.0,198.29,198.87,198.11,198.78,284702.0
2023-09-26 09:30:00,197.79,199.18,197.53,198.95,150558.0,197.79,199.18,197.53,198.95,150558.0
2023-09-26 09:40:00,198.92,199.39,198.51,198.58,75458.0,198.92,199.39,198.51,198.58,75458.0
2023-09-26 09:50:00,198.52,198.55,197.92,198.09,47053.0,198.52,198.55,197.92,198.09,47053.0
2023-09-26 10:00:00,198.1,198.27,197.81,197.86,67457.0,198.1,198.27,197.81,197.86,67457.0
2023-09-26 10:10:00,197.89,198.04,197.74,197.95,81355.0,197.89,198.04,197.74,197.95,81355.0
2023-09-26 10:20:00,197.96,198.43,197.79,198.32,63254.0,197.96,198.43,197.79,198.32,63254.0
2023-09-26 10:30:00,198.39,198.4,197.85,197.93,37410.0,198.39,198.4,197.85,197.93,37410.0
2023-09-26 10:40:00,197.92,198.23,197.83,197.83,60011.0,197.92,198.23,197.83,197.83,60011.0
2023-09-26 10:50:00,197.83,197.88,197.43,197.87,37638.0,197.83,197.88,197.43,197.87,37638.0
2023-09-26 11:00:00,197.82,198.03,197.45,197.69,47895.0,197.82,198.03,197.45,197.69,47895.0
2023-09-26 11:10:00,197.74,197.82,197.47,197.53,64743.0,197.74,197.82,197.47,197.53,64743.0
2023-09-26 11:20:00,197.53,197.55,196.66,196.66,83374.0,197.53,197.55,196.66,196.66,83374.0
2023-09-26 11:30:00,196.64,196.98,196.44,196.96,70695.0,196.64,196.98,196.44,196.96,70695.0
2023-09-26 11:40:00,196.98,197.18,196.72,197.14,51475.0,196.98,197.18,196.72,197.14,51475.0
2023-09-26 11:50:00,197.05,197.11,196.76,197.05,35601.0,197.05,197.11,196.76,197.05,35601.0
2023-09-26 12:00:00,197.05,197.28,196.83,197.15,25719.0,197.05,197.28,196.83,197.15,25719.0
2023-09-26 12:10:00,197.13,197.46,197.02,197.33,42971.0,197.13,197.46,197.02,197.33,42971.0
2023-09-26 12:20:00,197.33,197.64,197.3,197.45,23053.0,197.33,197.64,197.3,197.45,23053.0
2023-09-26 12:30:00,197.44,197.57,197.33,197.53,23810.0,197.44,197.57,197.33,197.53,23810.0
2023-09-26 12:40:00,197.51,197.6,197.43,197.59,16149.0,197.51,197.6,197.43,197.59,16149.0
2023-09-26 12:50:00,197.59,197.73,197.44,197.56,22390.0,197.59,197.73,197.44,197.56,22390.0
2023-09-26 13:00:00,197.61,197.61,197.04,197.48,50760.0,197.61,197.61,197.04,197.48,50760.0
2023-09-26 13:10:00,197.46,197.46,196.96,196.96,24138.0,197.46,197.46,196.96,196.96,24138.0
2023-09-26 13:20:00,196.98,197.08,196.62,196.69,25582.0,196.98,197.08,196.62,196.69,25582.0
2023-09-26 13:30:00,196.68,196.71,196.2,196.2,42475.0,196.68,196.71,196.2,196.2,42475.0
2023-09-26 13:40:00,196.22,196.35,196.09,196.24,30606.0,196.22,196.35,196.09,196.24,30606.0
2023-09-26 13:50:00,196.19,196.48,196.18,196.43,34489.0,196.19,196.48,196.18,196.43,34489.0
2023-09-26 14:00:00,196.43,196.43,196.12,196.12,35332.0,196.43,196.43,196.12,196.12,35332.0
2023-09-26 14:10:00,196.09,196.14,195.81,195.88,38360.0,196.09,196.14,195.81,195.88,38360.0
2023-09-26 14:20:00,195.9,196.21,195.83,196.1,40297.0,195.9,196.21,195.83,196.1,40297.0
2023-09-26 14:30:00,196.13,196.13,195.85,195.88,48846.0,196.13,196.13,195.85,195.88,48846.0
2023-09-26 14:40:00,195.9,195.92,195.75,195.85,35283.0,195.9,195.92,195.75,195.85,35283.0
2023-09-26 14:50:00,195.87,195.95,195.75,195.91,36126.0,195.87,195.95,195.75,195.91,36126.0
2023-09-26 15:00:00,195.91,196.05,195.75,196.04,33087.0,195.91,196.05,195.75,196.04,33087.0
2023-09-26 15:10:00,196.01,196.12,195.62,195.68,42466.0,196.01,196.12,195.62,195.68,42466.0
2023-09-26 15:20:00,195.68,195.91,195.63,195.9,36744.0,195.68,195.91,195.63,195.9,36744.0
2023-09-26 15:30:00,195.92,196.02,195.67,195.89,50128.0,195.92,196.02,195.67,195.89,50128.0
2023-09-26 15:40:00,195.89,195.98,195.6,195.61,88693.0,195.89,195.98,195.6,195.61,88693.0
2023-09-26 15:50:00,195.6,195.83,195.42,195.6,200743.0,195.6,195.83,195.42,195.6,200743.0
2023-09-27 09:30:00,196.01,196.4,194.59,195.61,157815.0,196.01,196.4,194.59,195.61,157815.0
2023-09-27 09:40:00,195.51,195.6,194.27,195.21,133936.0,195.51,195.6,194.27,195.21,133936.0
2023-09-27 09:50:00,195.13,195.83,195.12,195.83,54298.0,195.13,195.83,195.12,195.83,54298.0
2023-09-27 10:00:00,195.88,195.96,194.82,194.99,76593.0,195.88,195.96,194.82,194.99,76593.0
2023-09-27 10:10:00,194.99,195.56,194.91,195.23,67596.0,194.99,195.56,194.91,195.23,67596.0
2023-09-27 10:20:00,195.21,195.86,195.21,195.86,64551.0,195.21,195.86,195.21,195.86,64551.0
2023-09-27 10:30:00,195.85,195.94,195.37,195.48,35414.0,195.85,195.94,195.37,195.48,35414.0
2023-09-27 10:40:00,195.48,195.55,195.04,195.26,38243.0,195.48,195.55,195.04,195.26,38243.0
2023-09-27 10:50:00,195.26,195.32,194.25,194.65,112491.0,195.26,195.32,194.25,194.65,112491.0
2023-09-27 11:00:00,194.57,195.25,194.54,195.09,81733.0,194.57,195.25,194.54,195.09,81733.0
2023-09-27 11:10:00,195.08,195.44,195.0,195.13,40327.0,195.08,195.44,195.0,195.13,40327.0
2023-09-27 11:20:00,195.08,195.4,195.0,195.34,19788.0,195.08,195.4,195.0,195.34,19788.0
2023-09-27 11:30:00,195.33,195.68,195.19,195.24,47548.0,195.33,195.68,195.19,195.24,47548.0
2023-09-27 11:40:00,195.26,195.27,194.41,194.6,51128.0,195.26,195.27,194.41,194.6,51128.0
2023-09-27 11:50:00,194.66,194.66,194.35,194.56,26664.0,194.66,194.66,194.35,194.56,26664.0
2023-09-27 12:00:00,194.52,194.69,193.95,194.17,67533.0,194.52,194.69,193.95,194.17,67533.0
2023-09-27 12:10:00,194.15,194.36,194.01,194.04,33533.0,194.15,194.36,194.01,194.04,33533.0
2023-09-27 12:20:00,194.04,194.09,193.79,193.95,57744.0,194.04,194.09,193.79,193.95,57744.0
2023-09-27 12:30:00,193.96,194.43,193.95,194.22,32616.0,193.96,194.43,193.95,194.22,32616.0
2023-09-27 12:40:00,194.21,194.61,194.18,194.44,23144.0,194.21,194.61,194.18,194.44,23144.0
2023-09-27 12:50:00,194.44,194.51,193.82,194.0,43567.0,194.44,194.51,193.82,194.0,43567.0
2023-09-27 13:00:00,194.0,194.24,193.95,194.2,26476.0,194.0,194.24,193.95,194.2,26476.0
2023-09-27 13:10:00,194.26,194.28,193.5,193.66,53480.0,194.26,194.28,193.5,193.66,53480.0
2023-09-27 13:20:00,193.69,193.75,193.16,193.23,56972.0,193.69,193.75,193.16,193.23,56972.0
2023-09-27 13:30:00,193.2,193.5,193.15,193.19,43371.0,193.2,193.5,193.15,193.19,43371.0
2023-09-27 13:40:00,193.18,193.23,192.77,193.09,61853.0,193.18,193.23,192.77,193.09,61853.0
2023-09-27 13:50:00,193.08,193.4,193.05,193.35,31028.0,193.08,193.4,193.05,193.35,31028.0
2023-09-27 14:00:00,193.4,193.42,192.96,193.05,31547.0,193.4,193.42,192.96,193.05,31547.0
2023-09-27 14:10:00,193.0,193.5,192.89,193.44,37099.0,193.0,193.5,192.89,193.44,37099.0
2023-09-27 14:20:00,193.45,193.89,193.38,193.89,33767.0,193.45,193.89,193.38,193.89,33767.0
2023-09-27 14:30:00,193.86,194.6,193.86,194.57,58026.0,193.86,194.6,193.86,194.57,58026.0
2023-09-27 14:40:00,194.6,194.92,194.4,194.62,48005.0,194.6,194.92,194.4,194.62,48005.0
2023-09-27 14:50:00,194.59,194.75,194.45,194.52,23235.0,194.59,194.75,194.45,194.52,23235.0
2023-09-27 15:00:00,194.52,195.41,194.44,195.38,48569.0,194.52,195.41,194.44,195.38,48569.0
2023-09-27 15:10:00,195.35,195.82,194.94,195.13,99286.0,195.35,195.82,194.94,195.13,99286.0
2023-09-27 15:20:00,195.16,195.9,195.11,195.6,101103.0,195.16,195.9,195.11,195.6,101103.0
2023-09-27 15:30:00,195.59,195.59,194.98,195.26,50503.0,195.59,195.59,194.98,195.26,50503.0
2023-09-27 15:40:00,195.25,195.3,194.65,194.89,62132.0,195.25,195.3,194.65,194.89,62132.0
2023-09-27 15:50:00,194.94,195.59,194.94,195.52,248952.0,194.94,195.59,194.94,195.52,248952.0
2023-09-28 09:30:00,193.7,194.69,193.52,194.57,132619.0,193.7,194.69,193.52,194.57,132619.0
2023-09-28 09:40:00,194.65,194.95,193.91,194.23,48065.0,194.65,194.95,193.91,194.23,48065.0
2023-09-28 09:50:00,194.27,195.27,194.27,194.49,78849.0,194.27,195.27,194.27,194.49,78849.0
2023-09-28 10:00:00,194.48,194.72,193.63,193.69,83372.0,194.48,194.72,193.63,193.69,83372.0
2023-09-28 10:10:00,193.62,193.73,192.77,193.32,137136.0,193.62,193.73,192.77,193.32,137136.0
2023-09-28 10:20:00,193.34,193.68,192.9,193.27,90642.0,193.34,193.68,192.9,193.27,90642.0
2023-09-28 10:30:00,193.22,193.23,192.81,192.96,96008.0,193.22,193.23,192.81,192.96,96008.0
2023-09-28 10:40:00,192.95,193.0,192.55,192.72,170584.0,192.95,193.0,192.55,192.72,170584.0
2023-09-28 10:50:00,192.73,193.1,192.66,192.94,130797.0,192.73,193.1,192.66,192.94,130797.0
2023-09-28 11:00:00,193.0,193.3,192.88,193.02,203328.0,193.0,193.3,192.88,193.02,203328.0
2023-09-28 11:10:00,193.0,193.21,192.84,193.09,224021.0,193.0,193.21,192.84,193.09,224021.0
2023-09-28 11:20:00,192.99,193.25,192.8,193.2,92185.0,192.99,193.25,192.8,193.2,92185.0
2023-09-28 11:30:00,193.2,193.75,193.12,193.43,268819.0,193.2,193.75,193.12,193.43,268819.0
2023-09-28 11:40:00,193.44,194.02,193.43,193.67,250639.0,193.44,194.02,193.43,193.67,250639.0
2023-09-28 11:50:00,193.65,193.78,193.33,193.35,95426.0,193.65,193.78,193.33,193.35,95426.0
2023-09-28 12:00:00,193.37,193.5,193.07,193.19,67319.0,193.37,193.5,193.07,193.19,67319.0
2023-09-28 12:10:00,193.22,193.41,193.06,193.11,97543.0,193.22,193.41,193.06,193.11,97543.0
2023-09-28 12:20:00,193.09,193.67,193.08,193.6,51540.0,193.09,193.67,193.08,193.6,51540.0
2023-09-28 12:30:00,193.59,193.63,193.18,193.22,51979.0,193.59,193.63,193.18,193.22,51979.0
2023-09-28 12:40:00,193.23,193.6,192.8,192.82,67286.0,193.23,193.6,192.8,192.82,67286.0
2023-09-28 12:50:00,192.8,192.84,192.22,192.29,114225.0,192.8,192.84,192.22,192.29,114225.0
2023-09-28 13:00:00,192.31,192.52,192.2,192.23,93691.0,192.31,192.52,192.2,192.23,93691.0
2023-09-28 13:10:00,192.27,192.29,191.6,192.14,123299.0,192.27,192.29,191.6,192.14,123299.0
2023-09-28 13:20:00,192.11,192.39,191.97,191.98,73904.0,192.11,192.39,191.97,191.98,73904.0
2023-09-28 13:30:00,192.0,192.24,191.74,191.97,85682.0,192.0,192.24,191.74,191.97,85682.0
2023-09-28 13:40:00,191.98,192.0,191.65,191.74,69539.0,191.98,192.0,191.65,191.74,69539.0
2023-09-28 13:50:00,191.71,191.78,191.33,191.48,133197.0,191.71,191.78,191.33,191.48,133197.0
2023-09-28 14:00:00,191.47,192.07,191.44,191.96,69420.0,191.47,192.07,191.44,191.96,69420.0
2023-09-28 14:10:00,191.97,192.24,191.65,192.09,62322.0,191.97,192.24,191.65,192.09,62322.0
2023-09-28 14:20:00,192.09,192.22,191.93,192.0,59281.0,192.09,192.22,191.93,192.0,59281.0
2023-09-28 14:30:00,191.98,192.0,191.0,191.36,236620.0,191.98,192.0,191.0,191.36,236620.0
2023-09-28 14:40:00,191.36,191.73,190.91,190.96,158896.0,191.36,191.73,190.91,190.96,158896.0
2023-09-28 14:50:00,190.98,191.13,190.63,191.13,125098.0,190.98,191.13,190.63,191.13,125098.0
2023-09-28 15:00:00,191.11,191.29,190.86,191.1,157326.0,191.11,191.29,190.86,191.1,157326.0
2023-09-28 15:10:00,191.1,191.89,191.06,191.61,181638.0,191.1,191.89,191.06,191.61,181638.0
2023-09-28 15:20:00,191.62,192.09,191.47,192.03,189861.0,191.62,192.09,191.47,192.03,189861.0
2023-09-28 15:30:00,192.01,192.14,190.72,190.73,216728.0,192.01,192.14,190.72,190.73,216728.0
2023-09-28 15:40:00,190.73,190.89,190.49,190.53,218078.0,190.73,190.89,190.49,190.53,218078.0
2023-09-28 15:50:00,190.52,190.69,190.03,190.44,572305.0,190.52,190.69,190.03,190.44,572305.0
2023-09-29 09:30:00,191.92,192.95,191.37,192.87,279015.0,191.92,192.95,191.37,192.87,279015.0
2023-09-29 09:40:00,192.87,192.92,191.5,191.92,140634.0,192.87,192.92,191.5,191.92,140634.0
2023-09-29 09:50:00,192.01,192.23,191.81,191.87,65481.0,192.01,192.23,191.81,191.87,65481.0
2023-09-29 10:00:00,191.87,192.1,191.52,191.54,127976.0,191.87,192.1,191.52,191.54,127976.0
2023-09-29 10:10:00,191.52,191.52,190.91,191.28,120033.0,191.52,191.52,190.91,191.28,120033.0
2023-09-29 10:20:00,191.25,191.65,190.87,191.45,95991.0,191.25,191.65,190.87,191.45,95991.0
2023-09-29 10:30:00,191.48,191.96,191.46,191.78,77844.0,191.48,191.96,191.46,191.78,77844.0
2023-09-29 10:40:00,191.64,192.22,191.5,192.0,68728.0,191.64,192.22,191.5,192.0,68728.0
2023-09-29 10:50:00,191.97,192.0,191.44,191.5,55398.0,191.97,192.0,191.44,191.5,55398.0
2023-09-29 11:00:00,191.55,191.79,191.28,191.71,53592.0,191.55,191.79,191.28,191.71,53592.0
2023-09-29 11:10:00,191.75,192.11,191.68,192.02,39815.0,191.75,192.11,191.68,192.02,39815.0
2023-09-29 11:20:00,192.03,192.6,191.8,191.83,96746.0,192.03,192.6,191.8,191.83,96746.0
2023-09-29 11:30:00,191.81,191.86,191.06,191.23,56120.0,191.81,191.86,191.06,191.23,56120.0
2023-09-29 11:40:00,191.17,191.47,191.09,191.43,56674.0,191.17,191.47,191.09,191.43,56674.0
2023-09-29 11:50:00,191.4,191.54,191.18,191.45,55475.0,191.4,191.54,191.18,191.45,55475.0
2023-09-29 12:00:00,191.42,191.64,191.25,191.51,35820.0,191.42,191.64,191.25,191.51,35820.0
2023-09-29 12:10:00,191.52,191.79,191.26,191.37,66200.0,191.52,191.79,191.26,191.37,66200.0
2023-09-29 12:20:00,191.33,191.78,191.33,191.73,57189.0,191.33,191.78,191.33,191.73,57189.0
2023-09-29 12:30:00,191.73,191.96,191.5,191.76,63200.0,191.73,191.96,191.5,191.76,63200.0
2023-09-29 12:40:00,191.74,191.96,191.35,191.44,66066.0,191.74,191.96,191.35,191.44,66066.0
2023-09-29 12:50:00,191.41,191.48,191.03,191.26,46824.0,191.41,191.48,191.03,191.26,46824.0
2023-09-29 13:00:00,191.28,191.28,190.7,190.91,80548.0,191.28,191.28,190.7,190.91,80548.0
2023-09-29 13:10:00,190.94,190.99,190.72,190.89,61618.0,190.94,190.99,190.72,190.89,61618.0
2023-09-29 13:20:00,190.86,191.39,190.84,191.21,45836.0,190.86,191.39,190.84,191.21,45836.0
2023-09-29 13:30:00,191.21,191.32,191.16,191.25,32174.0,191.21,191.32,191.16,191.25,32174.0
2023-09-29 13:40:00,191.25,191.36,190.95,191.03,41329.0,191.25,191.36,190.95,191.03,41329.0
2023-09-29 13:50:00,191.03,191.04,190.55,190.56,41760.0,191.03,191.04,190.55,190.56,41760.0
2023-09-29 14:00:00,190.55,190.84,190.51,190.54,53945.0,190.55,190.84,190.51,190.54,53945.0
2023-09-29 14:10:00,190.5,190.72,190.33,190.39,51669.0,190.5,190.72,190.33,190.39,51669.0
2023-09-29 14:20:00,190.36,190.75,190.26,190.29,80496.0,190.36,190.75,190.26,190.29,80496.0
2023-09-29 14:30:00,190.32,190.61,190.17,190.6,70164.0,190.32,190.61,190.17,190.6,70164.0
2023-09-29 14:40:00,190.58,191.11,190.47,190.73,86049.0,190.58,191.11,190.47,190.73,86049.0
2023-09-29 14:50:00,190.71,191.5,190.71,191.4,48293.0,190.71,191.5,190.71,191.4,48293.0
2023-09-29 15:00:00,191.44,191.61,191.27,191.3,133808.0,191.44,191.61,191.27,191.3,133808.0
2023-09-29 15:10:00,191.28,191.59,191.2,191.35,54665.0,191.28,191.59,191.2,191.35,54665.0
2023-09-29 15:20:00,191.35,191.35,191.04,191.28,56199.0,191.35,191.35,191.04,191.28,56199.0
2023-09-29 15:30:00,191.28,191.28,190.97,191.18,56157.0,191.28,191.28,190.97,191.18,56157.0
2023-09-29 15:40:00,191.15,191.38,190.85,191.3,84440.0,191.15,191.38,190.85,191.3,84440.0
2023-09-29 15:50:00,191.3,192.26,191.3,191.72,349922.0,191.3,192.26,191.3,191.72,349922.0
2023-10-02 09:30:00,191.47,192.44,191.0,191.83,154043.0,191.47,192.44,191.0,191.83,154043.0
2023-10-02 09:40:00,191.8,191.88,190.64,190.97,117595.0,191.8,191.88,190.64,190.97,117595.0
2023-10-02 09:50:00,191.0,191.1,190.2,190.4,77838.0,191.0,191.1,190.2,190.4,77838.0
2023-10-02 10:00:00,190.29,190.99,190.11,190.51,82686.0,190.29,190.99,190.11,190.51,82686.0
2023-10-02 10:10:00,190.51,190.8,189.81,190.11,197834.0,190.51,190.8,189.81,190.11,197834.0
2023-10-02 10:20:00,190.04,190.52,189.63,189.73,108618.0,190.04,190.52,189.63,189.73,108618.0
2023-10-02 10:30:00,189.77,190.2,189.58,189.86,86744.0,189.77,190.2,189.58,189.86,86744.0
2023-10-02 10:40:00,189.85,190.15,189.65,189.84,95554.0,189.85,190.15,189.65,189.84,95554.0
2023-10-02 10:50:00,189.82,190.08,189.55,189.69,81619.0,189.82,190.08,189.55,189.69,81619.0
2023-10-02 11:00:00,189.57,190.33,189.56,190.13,75091.0,189.57,190.33,189.56,190.13,75091.0
2023-10-02 11:10:00,190.07,190.4,189.89,190.3,81374.0,190.07,190.4,189.89,190.3,81374.0
2023-10-02 11:20:00,190.29,191.06,190.29,190.83,79850.0,190.29,191.06,190.29,190.83,79850.0
2023-10-02 11:30:00,190.85,190.96,190.08,190.17,47206.0,190.85,190.96,190.08,190.17,47206.0
2023-10-02 11:40:00,190.15,190.19,189.72,189.75,38780.0,190.15,190.19,189.72,189.75,38780.0
2023-10-02 11:50:00,189.73,189.79,189.13,189.43,89617.0,189.73,189.79,189.13,189.43,89617.0
2023-10-02 12:00:00,189.42,189.42,188.31,188.46,110054.0,189.42,189.42,188.31,188.46,110054.0
2023-10-02 12:10:00,188.46,189.03,188.4,188.72,67855.0,188.46,189.03,188.4,188.72,67855.0
2023-10-02 12:20:00,188.73,188.86,188.51,188.78,58218.0,188.73,188.86,188.51,188.78,58218.0
2023-10-02 12:30:00,188.75,188.87,188.52,188.71,76750.0,188.75,188.87,188.52,188.71,76750.0
2023-10-02 12:40:00,188.73,188.84,188.1,188.1,71484.0,188.73,188.84,188.1,188.1,71484.0
2023-10-02 12:50:00,188.09,188.33,188.01,188.22,42416.0,188.09,188.33,188.01,188.22,42416.0
2023-10-02 13:00:00,188.19,188.42,188.15,188.16,64760.0,188.19,188.42,188.15,188.16,64760.0
2023-10-02 13:10:00,188.22,188.65,188.07,188.54,91596.0,188.22,188.65,188.07,188.54,91596.0
2023-10-02 13:20:00,188.54,188.63,188.23,188.49,49969.0,188.54,188.63,188.23,188.49,49969.0
2023-10-02 13:30:00,188.47,188.6,188.27,188.29,46725.0,188.47,188.6,188.27,188.29,46725.0
2023-10-02 13:40:00,188.28,188.75,188.27,188.55,55619.0,188.28,188.75,188.27,188.55,55619.0
2023-10-02 13:50:00,188.57,188.7,188.36,188.42,45874.0,188.57,188.7,188.36,188.42,45874.0
2023-10-02 14:00:00,188.41,188.54,188.15,188.38,60365.0,188.41,188.54,188.15,188.38,60365.0
2023-10-02 14:10:00,188.4,188.9,188.24,188.31,59888.0,188.4,188.9,188.24,188.31,59888.0
2023-10-02 14:20:00,188.27,188.28,187.61,187.63,97159.0,188.27,188.28,187.61,187.63,97159.0
2023-10-02 14:30:00,187.62,187.87,187.59,187.61,75301.0,187.62,187.87,187.59,187.61,75301.0
2023-10-02 14:40:00,187.59,187.79,187.45,187.7,91818.0,187.59,187.79,187.45,187.7,91818.0
2023-10-02 14:50:00,187.73,187.9,187.4,187.44,100829.0,187.73,187.9,187.4,187.44,100829.0
2023-10-02 15:00:00,187.44,187.55,186.93,187.42,116437.0,187.44,187.55,186.93,187.42,116437.0
2023-10-02 15:10:00,187.43,187.59,187.13,187.35,72436.0,187.43,187.59,187.13,187.35,72436.0
2023-10-02 15:20:00,187.26,187.79,187.26,187.69,81463.0,187.26,187.79,187.26,187.69,81463.0
2023-10-02 15:30:00,187.68,187.82,187.5,187.61,85976.0,187.68,187.82,187.5,187.61,85976.0
2023-10-02 15:40:00,187.62,187.79,187.32,187.34,100258.0,187.62,187.79,187.32,187.34,100258.0
2023-10-02 15:50:00,187.31,187.98,187.15,187.83,368979.0,187.31,187.98,187.15,187.83,368979.0
2023-10-03 09:30:00,188.63,191.78,188.2,190.86,776316.0,188.63,191.78,188.2,190.86,776316.0
2023-10-03 09:40:00,190.74,192.11,190.5,191.74,295089.0,190.74,192.11,190.5,191.74,295089.0
2023-10-03 09:50:00,191.75,192.34,191.35,191.95,233395.0,191.75,192.34,191.35,191.95,233395.0
2023-10-03 10:00:00,191.93,192.06,190.59,190.72,175033.0,191.93,192.06,190.59,190.72,175033.0
2023-10-03 10:10:00,190.78,191.79,190.64,191.73,131069.0,190.78,191.79,190.64,191.73,131069.0
2023-10-03 10:20:00,191.73,192.25,191.03,191.07,175386.0,191.73,192.25,191.03,191.07,175386.0
2023-10-03 10:30:00,191.03,191.55,190.75,191.08,99641.0,191.03,191.55,190.75,191.08,99641.0
2023-10-03 10:40:00,191.12,191.49,190.88,191.25,70484.0,191.12,191.49,190.88,191.25,70484.0
2023-10-03 10:50:00,191.2,192.49,191.12,192.16,422581.0,191.2,192.49,191.12,192.16,422581.0
2023-10-03 11:00:00,192.1,192.17,190.54,190.69,188235.0,192.1,192.17,190.54,190.69,188235.0
2023-10-03 11:10:00,190.72,190.73,189.86,189.97,123372.0,190.72,190.73,189.86,189.97,123372.0
2023-10-03 11:20:00,189.96,190.24,189.24,189.24,97634.0,189.96,190.24,189.24,189.24,97634.0
2023-10-03 11:30:00,189.2,189.34,188.57,188.67,84943.0,189.2,189.34,188.57,188.67,84943.0
2023-10-03 11:40:00,188.76,188.96,188.37,188.49,94335.0,188.76,188.96,188.37,188.49,94335.0
2023-10-03 11:50:00,188.44,188.74,188.31,188.66,55811.0,188.44,188.74,188.31,188.66,55811.0
2023-10-03 12:00:00,188.62,189.55,188.51,189.27,123124.0,188.62,189.55,188.51,189.27,123124.0
2023-10-03 12:10:00,189.3,189.72,189.1,189.46,72654.0,189.3,189.72,189.1,189.46,72654.0
2023-10-03 12:20:00,189.5,190.02,189.3,189.96,83181.0,189.5,190.02,189.3,189.96,83181.0
2023-10-03 12:30:00,190.01,190.28,189.87,189.92,83341.0,190.01,190.28,189.87,189.92,83341.0
2023-10-03 12:40:00,189.93,190.14,189.68,190.06,66497.0,189.93,190.14,189.68,190.06,66497.0
2023-10-03 12:50:00,190.05,190.12,189.49,189.86,81112.0,190.05,190.12,189.49,189.86,81112.0
2023-10-03 13:00:00,189.91,190.46,189.86,190.13,84711.0,189.91,190.46,189.86,190.13,84711.0
2023-10-03 13:10:00,190.18,190.2,189.84,189.99,77584.0,190.18,190.2,189.84,189.99,77584.0
2023-10-03 13:20:00,189.98,190.17,189.88,189.93,54054.0,189.98,190.17,189.88,189.93,54054.0
2023-10-03 13:30:00,189.9,189.9,189.22,189.27,39828.0,189.9,189.9,189.22,189.27,39828.0
2023-10-03 13:40:00,189.28,189.42,189.0,189.02,52947.0,189.28,189.42,189.0,189.02,52947.0
2023-10-03 13:50:00,189.01,189.19,188.81,189.05,56660.0,189.01,189.19,188.81,189.05,56660.0
2023-10-03 14:00:00,189.02,189.2,188.73,188.8,43097.0,189.02,189.2,188.73,188.8,43097.0
2023-10-03 14:10:00,188.79,188.87,188.58,188.76,49070.0,188.79,188.87,188.58,188.76,49070.0
2023-10-03 14:20:00,188.76,189.17,188.7,189.13,55868.0,188.76,189.17,188.7,189.13,55868.0
2023-10-03 14:30:00,189.17,189.44,189.08,189.37,51641.0,189.17,189.44,189.08,189.37,51641.0
2023-10-03 14:40:00,189.4,189.66,189.24,189.48,53896.0,189.4,189.66,189.24,189.48,53896.0
2023-10-03 14:50:00,189.5,189.54,189.25,189.28,35883.0,189.5,189.54,189.25,189.28,35883.0
2023-10-03 15:00:00,189.28,189.41,188.9,189.17,49921.0,189.28,189.41,188.9,189.17,49921.0
2023-10-03 15:10:00,189.17,189.3,189.02,189.19,43334.0,189.17,189.3,189.02,189.19,43334.0
2023-10-03 15:20:00,189.12,189.32,189.02,189.15,43096.0,189.12,189.32,189.02,189.15,43096.0
2023-10-03 15:30:00,189.15,189.17,188.99,189.11,74201.0,189.15,189.17,188.99,189.11,74201.0
2023-10-03 15:40:00,189.12,189.39,188.85,188.97,106590.0,189.12,189.39,188.85,188.97,106590.0
2023-10-03 15:50:00,188.94,189.06,188.58,188.92,324888.0,188.94,189.06,188.58,188.92,324888.0
2023-10-04 09:30:00,188.85,190.64,188.26,190.49,245334.0,188.85,190.64,188.26,190.49,245334.0
2023-10-04 09:40:00,190.41,190.5,189.3,189.92,96049.0,190.41,190.5,189.3,189.92,96049.0
2023-10-04 09:50:00,189.81,190.23,189.5,189.77,115047.0,189.81,190.23,189.5,189.77,115047.0
2023-10-04 10:00:00,189.76,189.99,188.56,188.94,128271.0,189.76,189.99,188.56,188.94,128271.0
2023-10-04 10:10:00,188.98,189.07,187.71,187.89,110439.0,188.98,189.07,187.71,187.89,110439.0
2023-10-04 10:20:00,187.92,188.08,187.67,187.72,87313.0,187.92,188.08,187.67,187.72,87313.0
2023-10-04 10:30:00,187.7,188.25,187.62,188.0,93676.0,187.7,188.25,187.62,188.0,93676.0
2023-10-04 10:40:00,188.06,188.56,187.89,188.44,141815.0,188.06,188.56,187.89,188.44,141815.0
2023-10-04 10:50:00,188.41,188.61,187.25,187.66,89514.0,188.41,188.61,187.25,187.66,89514.0
2023-10-04 11:00:00,187.62,188.21,187.43,188.11,47455.0,187.62,188.21,187.43,188.11,47455.0
2023-10-04 11:10:00,188.08,188.71,188.02,188.59,58401.0,188.08,188.71,188.02,188.59,58401.0
2023-10-04 11:20:00,188.63,188.86,188.4,188.59,65516.0,188.63,188.86,188.4,188.59,65516.0
2023-10-04 11:30:00,188.59,188.68,188.16,188.47,80091.0,188.59,188.68,188.16,188.47,80091.0
2023-10-04 11:40:00,188.45,188.71,187.89,188.5,62890.0,188.45,188.71,187.89,188.5,62890.0
2023-10-04 11:50:00,188.44,189.39,188.31,189.33,98862.0,188.44,189.39,188.31,189.33,98862.0
2023-10-04 12:00:00,189.35,189.35,188.34,188.5,66746.0,189.35,189.35,188.34,188.5,66746.0
2023-10-04 12:10:00,188.42,188.85,188.4,188.75,36371.0,188.42,188.85,188.4,188.75,36371.0
2023-10-04 12:20:00,188.69,188.88,188.13,188.45,38884.0,188.69,188.88,188.13,188.45,38884.0
2023-10-04 12:30:00,188.5,188.89,188.33,188.37,41979.0,188.5,188.89,188.33,188.37,41979.0
2023-10-04 12:40:00,188.37,188.71,188.16,188.3,138935.0,188.37,188.71,188.16,188.3,138935.0
2023-10-04 12:50:00,188.3,188.3,187.43,187.48,76658.0,188.3,188.3,187.43,187.48,76658.0
2023-10-04 13:00:00,187.46,187.5,185.34,185.59,286950.0,187.46,187.5,185.34,185.59,286950.0
2023-10-04 13:10:00,185.58,185.78,184.34,184.85,456326.0,185.58,185.78,184.34,184.85,456326.0
2023-10-04 13:20:00,184.88,186.39,184.83,185.83,262097.0,184.88,186.39,184.83,185.83,262097.0
2023-10-04 13:30:00,185.88,186.38,185.7,186.12,94416.0,185.88,186.38,185.7,186.12,94416.0
2023-10-04 13:40:00,186.15,186.53,186.0,186.37,68080.0,186.15,186.53,186.0,186.37,68080.0
2023-10-04 13:50:00,186.34,186.43,185.43,185.47,133461.0,186.34,186.43,185.43,185.47,133461.0
2023-10-04 14:00:00,185.48,185.65,185.1,185.1,96469.0,185.48,185.65,185.1,185.1,96469.0
2023-10-04 14:10:00,185.1,185.61,185.1,185.55,59399.0,185.1,185.61,185.1,185.55,59399.0
2023-10-04 14:20:00,185.56,185.92,185.19,185.58,114423.0,185.56,185.92,185.19,185.58,114423.0
2023-10-04 14:30:00,185.56,185.7,185.24,185.59,32379.0,185.56,185.7,185.24,185.59,32379.0
2023-10-04 14:40:00,185.52,185.56,185.4,185.45,29768.0,185.52,185.56,185.4,185.45,29768.0
2023-10-04 14:50:00,185.45,185.56,185.26,185.5,44606.0,185.45,185.56,185.26,185.5,44606.0
2023-10-04 15:00:00,185.53,185.65,185.32,185.41,61993.0,185.53,185.65,185.32,185.41,61993.0
2023-10-04 15:10:00,185.42,186.15,185.42,186.04,77742.0,185.42,186.15,185.42,186.04,77742.0
2023-10-04 15:20:00,186.05,186.25,185.78,185.95,96928.0,186.05,186.25,185.78,185.95,96928.0
2023-10-04 15:30:00,185.99,186.52,185.95,186.37,172688.0,185.99,186.52,185.95,186.37,172688.0
2023-10-04 15:40:00,186.4,186.69,186.31,186.4,152595.0,186.4,186.69,186.31,186.4,152595.0
2023-10-04 15:50:00,186.44,186.94,186.02,186.68,381672.0,186.44,186.94,186.02,186.68,381672.0
2023-10-05 09:30:00,186.16,186.39,184.75,184.83,192268.0,186.16,186.39,184.75,184.83,192268.0
2023-10-05 09:40:00,184.88,184.96,184.13,184.91,167314.0,184.88,184.96,184.13,184.91,167314.0
2023-10-05 09:50:00,184.99,185.92,184.9,185.8,121220.0,184.99,185.92,184.9,185.8,121220.0
2023-10-05 10:00:00,185.73,186.0,185.11,185.67,83260.0,185.73,186.0,185.11,185.67,83260.0
2023-10-05 10:10:00,185.62,187.31,185.44,187.1,184847.0,185.62,187.31,185.44,187.1,184847.0
2023-10-05 10:20:00,187.13,187.76,186.94,187.76,135976.0,187.13,187.76,186.94,187.76,135976.0
2023-10-05 10:30:00,187.76,188.1,186.88,187.1,138035.0,187.76,188.1,186.88,187.1,138035.0
2023-10-05 10:40:00,187.05,187.32,186.8,186.8,78104.0,187.05,187.32,186.8,186.8,78104.0
2023-10-05 10:50:00,186.8,186.85,186.3,186.45,61911.0,186.8,186.85,186.3,186.45,61911.0
2023-10-05 11:00:00,186.38,186.43,186.01,186.14,44627.0,186.38,186.43,186.01,186.14,44627.0
2023-10-05 11:10:00,186.23,186.7,186.13,186.31,41521.0,186.23,186.7,186.13,186.31,41521.0
2023-10-05 11:20:00,186.23,186.81,186.21,186.47,31398.0,186.23,186.81,186.21,186.47,31398.0
2023-10-05 11:30:00,186.44,186.71,186.15,186.57,30519.0,186.44,186.71,186.15,186.57,30519.0
2023-10-05 11:40:00,186.62,186.7,185.9,185.93,44266.0,186.62,186.7,185.9,185.93,44266.0
2023-10-05 11:50:00,185.87,186.1,185.59,185.95,40164.0,185.87,186.1,185.59,185.95,40164.0
2023-10-05 12:00:00,185.92,186.15,185.73,185.77,28076.0,185.92,186.15,185.73,185.77,28076.0
2023-10-05 12:10:00,185.8,186.28,185.8,186.09,46312.0,185.8,186.28,185.8,186.09,46312.0
2023-10-05 12:20:00,186.1,186.35,186.04,186.33,52731.0,186.1,186.35,186.04,186.33,52731.0
2023-10-05 12:30:00,186.35,186.55,186.24,186.28,52393.0,186.35,186.55,186.24,186.28,52393.0
2023-10-05 12:40:00,186.31,186.31,185.57,185.6,34732.0,186.31,186.31,185.57,185.6,34732.0
2023-10-05 12:50:00,185.6,185.8,185.32,185.55,39550.0,185.6,185.8,185.32,185.55,39550.0
2023-10-05 13:00:00,185.54,185.62,185.06,185.13,58879.0,185.54,185.62,185.06,185.13,58879.0
2023-10-05 13:10:00,185.12,185.6,185.12,185.44,51232.0,185.12,185.6,185.12,185.44,51232.0
2023-10-05 13:20:00,185.44,185.69,185.18,185.53,54435.0,185.44,185.69,185.18,185.53,54435.0
2023-10-05 13:30:00,185.57,186.16,185.53,186.1,76729.0,185.57,186.16,185.53,186.1,76729.0
2023-10-05 13:40:00,186.06,186.45,185.97,186.32,40522.0,186.06,186.45,185.97,186.32,40522.0
2023-10-05 13:50:00,186.33,186.57,186.26,186.4,44370.0,186.33,186.57,186.26,186.4,44370.0
2023-10-05 14:00:00,186.44,186.85,186.44,186.68,43792.0,186.44,186.85,186.44,186.68,43792.0
2023-10-05 14:10:00,186.69,186.98,186.57,186.76,71290.0,186.69,186.98,186.57,186.76,71290.0
2023-10-05 14:20:00,186.78,186.8,186.23,186.57,62529.0,186.78,186.8,186.23,186.57,62529.0
2023-10-05 14:30:00,186.61,187.12,186.61,187.03,65063.0,186.61,187.12,186.61,187.03,65063.0
2023-10-05 14:40:00,187.04,187.25,186.84,187.02,45339.0,187.04,187.25,186.84,187.02,45339.0
2023-10-05 14:50:00,187.03,187.43,187.01,187.38,72852.0,187.03,187.43,187.01,187.38,72852.0
2023-10-05 15:00:00,187.37,187.49,187.19,187.37,56272.0,187.37,187.49,187.19,187.37,56272.0
2023-10-05 15:10:00,187.36,187.42,186.96,187.03,43617.0,187.36,187.42,186.96,187.03,43617.0
2023-10-05 15:20:00,186.99,187.14,186.83,187.03,43848.0,186.99,187.14,186.83,187.03,43848.0
2023-10-05 15:30:00,187.07,187.26,186.63,186.67,59073.0,187.07,187.26,186.63,186.67,59073.0
2023-10-05 15:40:00,186.66,186.72,186.19,186.3,97732.0,186.66,186.72,186.19,186.3,97732.0
2023-10-05 15:50:00,186.32,186.52,186.18,186.3,154561.0,186.32,186.52,186.18,186.3,154561.0
2023-10-06 09:30:00,185.37,185.91,183.8,184.0,208205.0,185.37,185.91,183.8,184.0,208205.0
2023-10-06 09:40:00,184.04,184.44,183.61,183.69,126252.0,184.04,184.44,183.61,183.69,126252.0
2023-10-06 09:50:00,183.66,183.97,183.03,183.67,141327.0,183.66,183.97,183.03,183.67,141327.0
2023-10-06 10:00:00,183.65,183.72,182.82,183.05,106909.0,183.65,183.72,182.82,183.05,106909.0
2023-10-06 10:10:00,183.03,183.49,182.81,183.04,93784.0,183.03,183.49,182.81,183.04,93784.0
2023-10-06 10:20:00,183.0,183.85,182.55,183.75,126938.0,183.0,183.85,182.55,183.75,126938.0
2023-10-06 10:30:00,183.79,184.85,183.79,184.79,114483.0,183.79,184.85,183.79,184.79,114483.0
2023-10-06 10:40:00,184.86,185.12,184.32,184.35,101276.0,184.86,185.12,184.32,184.35,101276.0
2023-10-06 10:50:00,184.32,184.39,183.89,184.12,68082.0,184.32,184.39,183.89,184.12,68082.0
2023-10-06 11:00:00,184.13,184.67,183.99,184.65,64782.0,184.13,184.67,183.99,184.65,64782.0
2023-10-06 11:10:00,184.69,185.06,184.6,184.78,87837.0,184.69,185.06,184.6,184.78,87837.0
2023-10-06 11:20:00,184.76,185.7,184.73,185.7,83946.0,184.76,185.7,184.73,185.7,83946.0
2023-10-06 11:30:00,185.71,186.47,185.71,186.32,122035.0,185.71,186.47,185.71,186.32,122035.0
2023-10-06 11:40:00,186.34,186.91,186.33,186.91,87733.0,186.34,186.91,186.33,186.91,87733.0
2023-10-06 11:50:00,186.96,187.39,186.8,187.39,77274.0,186.96,187.39,186.8,187.39,77274.0
2023-10-06 12:00:00,187.39,188.64,187.26,187.34,147314.0,187.39,188.64,187.26,187.34,147314.0
2023-10-06 12:10:00,187.3,187.45,186.98,187.25,74954.0,187.3,187.45,186.98,187.25,74954.0
2023-10-06 12:20:00,187.28,187.37,186.37,186.65,85928.0,187.28,187.37,186.37,186.65,85928.0
2023-10-06 12:30:00,186.7,186.76,186.25,186.46,45542.0,186.7,186.76,186.25,186.46,45542.0
2023-10-06 12:40:00,186.46,187.12,186.38,186.96,70417.0,186.46,187.12,186.38,186.96,70417.0
2023-10-06 12:50:00,187.01,187.1,186.85,186.92,45479.0,187.01,187.1,186.85,186.92,45479.0
2023-10-06 13:00:00,186.92,186.93,186.51,186.7,62316.0,186.92,186.93,186.51,186.7,62316.0
2023-10-06 13:10:00,186.71,186.98,186.49,186.93,39834.0,186.71,186.98,186.49,186.93,39834.0
2023-10-06 13:20:00,186.93,187.4,186.81,187.21,78962.0,186.93,187.4,186.81,187.21,78962.0
2023-10-06 13:30:00,187.27,187.64,187.06,187.24,67253.0,187.27,187.64,187.06,187.24,67253.0
2023-10-06 13:40:00,187.21,187.27,186.89,187.24,40850.0,187.21,187.27,186.89,187.24,40850.0
2023-10-06 13:50:00,187.21,187.32,186.97,187.27,52784.0,187.21,187.32,186.97,187.27,52784.0
2023-10-06 14:00:00,187.21,187.77,187.19,187.66,55408.0,187.21,187.77,187.19,187.66,55408.0
2023-10-06 14:10:00,187.66,187.82,187.43,187.77,50535.0,187.66,187.82,187.43,187.77,50535.0
2023-10-06 14:20:00,187.75,188.19,187.69,188.11,64217.0,187.75,188.19,187.69,188.11,64217.0
2023-10-06 14:30:00,188.14,188.43,188.07,188.27,55534.0,188.14,188.43,188.07,188.27,55534.0
2023-10-06 14:40:00,188.27,188.5,188.05,188.44,62339.0,188.27,188.5,188.05,188.44,62339.0
2023-10-06 14:50:00,188.44,188.54,188.09,188.36,68236.0,188.44,188.54,188.09,188.36,68236.0
2023-10-06 15:00:00,188.35,188.35,187.8,188.0,54405.0,188.35,188.35,187.8,188.0,54405.0
2023-10-06 15:10:00,188.0,188.0,187.5,187.54,66240.0,188.0,188.0,187.5,187.54,66240.0
2023-10-06 15:20:00,187.54,187.9,187.49,187.87,77269.0,187.54,187.9,187.49,187.87,77269.0
2023-10-06 15:30:00,187.89,188.02,187.5,187.93,58623.0,187.89,188.02,187.5,187.93,58623.0
2023-10-06 15:40:00,187.92,187.99,187.67,187.71,67123.0,187.92,187.99,187.67,187.71,67123.0
2023-10-06 15:50:00,187.65,187.82,187.15,187.38,226792.0,187.65,187.82,187.15,187.38,226792.0
2023-10-09 09:30:00,188.0,189.49,187.51,188.87,301473.0,188.0,189.49,187.51,188.87,301473.0
2023-10-09 09:40:00,188.8,189.1,187.22,187.5,153312.0,188.8,189.1,187.22,187.5,153312.0
2023-10-09 09:50:00,187.5,187.6,186.34,186.8,176437.0,187.5,187.6,186.34,186.8,176437.0
2023-10-09 10:00:00,186.77,187.36,186.32,187.22,127635.0,186.77,187.36,186.32,187.22,127635.0
2023-10-09 10:10:00,187.26,187.75,187.07,187.37,114702.0,187.26,187.75,187.07,187.37,114702.0
2023-10-09 10:20:00,187.35,188.17,187.31,187.57,74745.0,187.35,188.17,187.31,187.57,74745.0
2023-10-09 10:30:00,187.6,187.66,186.45,186.46,59461.0,187.6,187.66,186.45,186.46,59461.0
2023-10-09 10:40:00,186.43,186.89,185.81,185.83,94247.0,186.43,186.89,185.81,185.83,94247.0
2023-10-09 10:50:00,185.82,186.08,185.68,185.9,61317.0,185.82,186.08,185.68,185.9,61317.0
2023-10-09 11:00:00,185.85,186.36,185.68,186.15,33289.0,185.85,186.36,185.68,186.15,33289.0
2023-10-09 11:10:00,186.15,186.57,186.11,186.4,42416.0,186.15,186.57,186.11,186.4,42416.0
2023-10-09 11:20:00,186.36,187.1,186.31,186.87,72046.0,186.36,187.1,186.31,186.87,72046.0
2023-10-09 11:30:00,186.9,187.0,186.49,186.6,38238.0,186.9,187.0,186.49,186.6,38238.0
2023-10-09 11:40:00,186.59,186.69,186.06,186.3,42358.0,186.59,186.69,186.06,186.3,42358.0
2023-10-09 11:50:00,186.28,186.54,186.27,186.43,32551.0,186.28,186.54,186.27,186.43,32551.0
2023-10-09 12:00:00,186.45,186.92,186.24,186.79,35177.0,186.45,186.92,186.24,186.79,35177.0
2023-10-09 12:10:00,186.83,186.89,186.66,186.82,30445.0,186.83,186.89,186.66,186.82,30445.0
2023-10-09 12:20:00,186.85,187.14,186.57,186.64,29457.0,186.85,187.14,186.57,186.64,29457.0
2023-10-09 12:30:00,186.65,186.94,186.46,186.68,31243.0,186.65,186.94,186.46,186.68,31243.0
2023-10-09 12:40:00,186.71,186.72,186.16,186.51,17851.0,186.71,186.72,186.16,186.51,17851.0
2023-10-09 12:50:00,186.54,186.56,186.29,186.44,36549.0,186.54,186.56,186.29,186.44,36549.0
2023-10-09 13:00:00,186.43,186.78,186.19,186.68,40394.0,186.43,186.78,186.19,186.68,40394.0
2023-10-09 13:10:00,186.66,186.8,186.46,186.72,23761.0,186.66,186.8,186.46,186.72,23761.0
2023-10-09 13:20:00,186.73,186.99,186.61,186.86,31323.0,186.73,186.99,186.61,186.86,31323.0
2023-10-09 13:30:00,186.88,187.42,186.88,187.34,43256.0,186.88,187.42,186.88,187.34,43256.0
2023-10-09 13:40:00,187.33,188.11,187.33,188.09,85938.0,187.33,188.11,187.33,188.09,85938.0
2023-10-09 13:50:00,188.13,188.17,187.55,187.65,63254.0,188.13,188.17,187.55,187.65,63254.0
2023-10-09 14:00:00,187.66,187.78,187.44,187.7,66521.0,187.66,187.78,187.44,187.7,66521.0
2023-10-09 14:10:00,187.75,187.93,187.7,187.78,38679.0,187.75,187.93,187.7,187.78,38679.0
2023-10-09 14:20:00,187.78,187.88,187.59,187.78,27190.0,187.78,187.88,187.59,187.78,27190.0
2023-10-09 14:30:00,187.77,187.88,187.0,187.25,71931.0,187.77,187.88,187.0,187.25,71931.0
2023-10-09 14:40:00,187.22,187.67,187.22,187.53,38566.0,187.22,187.67,187.22,187.53,38566.0
2023-10-09 14:50:00,187.55,188.05,187.5,187.9,53257.0,187.55,188.05,187.5,187.9,53257.0
2023-10-09 15:00:00,187.93,188.02,187.68,187.89,48446.0,187.93,188.02,187.68,187.89,48446.0
2023-10-09 15:10:00,187.89,187.91,187.39,187.69,48098.0,187.89,187.91,187.39,187.69,48098.0
2023-10-09 15:20:00,187.62,187.99,187.54,187.89,66979.0,187.62,187.99,187.54,187.89,66979.0
2023-10-09 15:30:00,187.94,188.06,187.76,187.91,58781.0,187.94,188.06,187.76,187.91,58781.0
2023-10-09 15:40:00,187.89,188.05,187.62,187.98,90360.0,187.89,188.05,187.62,187.98,90360.0
2023-10-09 15:50:00,187.98,188.54,187.97,188.53,227516.0,187.98,188.54,187.97,188.53,227516.0
2023-10-10 09:30:00,190.01,191.76,188.76,189.07,431329.0,190.01,191.76,188.76,189.07,431329.0
2023-10-10 09:40:00,189.06,190.11,189.05,189.94,189523.0,189.06,190.11,189.05,189.94,189523.0
2023-10-10 09:50:00,189.93,190.16,189.66,189.83,115719.0,189.93,190.16,189.66,189.83,115719.0
2023-10-10 10:00:00,189.81,190.74,189.81,190.62,119025.0,189.81,190.74,189.81,190.62,119025.0
2023-10-10 10:10:00,190.63,191.09,190.5,191.02,122492.0,190.63,191.09,190.5,191.02,122492.0
2023-10-10 10:20:00,190.98,191.32,190.8,190.97,89453.0,190.98,191.32,190.8,190.97,89453.0
2023-10-10 10:30:00,190.99,191.2,190.76,190.84,104056.0,190.99,191.2,190.76,190.84,104056.0
2023-10-10 10:40:00,190.84,191.1,190.45,190.76,73864.0,190.84,191.1,190.45,190.76,73864.0
2023-10-10 10:50:00,190.73,191.37,190.72,191.18,92574.0,190.73,191.37,190.72,191.18,92574.0
2023-10-10 11:00:00,191.16,192.84,190.79,192.59,378989.0,191.16,192.84,190.79,192.59,378989.0
2023-10-10 11:10:00,192.55,193.67,192.55,193.56,327231.0,192.55,193.67,192.55,193.56,327231.0
2023-10-10 11:20:00,193.52,193.66,192.61,192.81,207646.0,193.52,193.66,192.61,192.81,207646.0
2023-10-10 11:30:00,192.78,193.0,192.26,192.68,109771.0,192.78,193.0,192.26,192.68,109771.0
2023-10-10 11:40:00,192.64,192.85,192.17,192.32,94604.0,192.64,192.85,192.17,192.32,94604.0
2023-10-10 11:50:00,192.28,192.65,192.22,192.36,80762.0,192.28,192.65,192.22,192.36,80762.0
2023-10-10 12:00:00,192.39,193.06,192.34,193.01,252195.0,192.39,193.06,192.34,193.01,252195.0
2023-10-10 12:10:00,193.01,193.88,192.95,193.85,220143.0,193.01,193.88,192.95,193.85,220143.0
2023-10-10 12:20:00,193.83,194.13,193.58,194.13,148601.0,193.83,194.13,193.58,194.13,148601.0
2023-10-10 12:30:00,194.14,194.3,193.81,194.09,131154.0,194.14,194.3,193.81,194.09,131154.0
2023-10-10 12:40:00,194.09,194.13,193.67,194.05,115013.0,194.09,194.13,193.67,194.05,115013.0
2023-10-10 12:50:00,194.04,194.17,193.61,193.95,95645.0,194.04,194.17,193.61,193.95,95645.0
2023-10-10 13:00:00,193.91,194.01,193.59,193.78,149462.0,193.91,194.01,193.59,193.78,149462.0
2023-10-10 13:10:00,193.75,194.25,193.59,194.19,99879.0,193.75,194.25,193.59,194.19,99879.0
2023-10-10 13:20:00,194.19,194.19,193.68,194.16,112125.0,194.19,194.19,193.68,194.16,112125.0
2023-10-10 13:30:00,194.16,194.22,193.55,193.73,80627.0,194.16,194.22,193.55,193.73,80627.0
2023-10-10 13:40:00,193.72,194.11,193.65,194.1,53116.0,193.72,194.11,193.65,194.1,53116.0
2023-10-10 13:50:00,194.12,194.3,193.86,194.15,76341.0,194.12,194.3,193.86,194.15,76341.0
2023-10-10 14:00:00,194.18,194.3,194.02,194.08,79372.0,194.18,194.3,194.02,194.08,79372.0
2023-10-10 14:10:00,194.1,194.27,193.73,194.0,85644.0,194.1,194.27,193.73,194.0,85644.0
2023-10-10 14:20:00,194.0,194.08,193.53,193.65,69009.0,194.0,194.08,193.53,193.65,69009.0
2023-10-10 14:30:00,193.63,193.74,193.27,193.4,70768.0,193.63,193.74,193.27,193.4,70768.0
2023-10-10 14:40:00,193.39,193.89,193.19,193.48,77965.0,193.39,193.89,193.19,193.48,77965.0
2023-10-10 14:50:00,193.45,193.49,193.04,193.16,57806.0,193.45,193.49,193.04,193.16,57806.0
2023-10-10 15:00:00,193.15,193.66,193.14,193.58,69952.0,193.15,193.66,193.14,193.58,69952.0
2023-10-10 15:10:00,193.64,193.76,193.51,193.74,50017.0,193.64,193.76,193.51,193.74,50017.0
2023-10-10 15:20:00,193.73,194.06,193.54,193.93,87304.0,193.73,194.06,193.54,193.93,87304.0
2023-10-10 15:30:00,193.92,194.09,193.69,193.78,84732.0,193.92,194.09,193.69,193.78,84732.0
2023-10-10 15:40:00,193.77,194.04,193.66,194.03,135689.0,193.77,194.04,193.66,194.03,135689.0
2023-10-10 15:50:00,194.05,194.2,193.43,193.56,384413.0,194.05,194.2,193.43,193.56,384413.0
2023-10-11 09:30:00,195.47,197.43,195.35,196.81,546996.0,195.47,197.43,195.35,196.81,546996.0
2023-10-11 09:40:00,196.86,199.12,196.85,198.45,560937.0,196.86,199.12,196.85,198.45,560937.0
2023-10-11 09:50:00,198.46,199.07,197.78,198.65,257909.0,198.46,199.07,197.78,198.65,257909.0
2023-10-11 10:00:00,198.6,199.62,198.02,199.25,270816.0,198.6,199.62,198.02,199.25,270816.0
2023-10-11 10:10:00,199.22,199.39,198.4,198.88,213788.0,199.22,199.39,198.4,198.88,213788.0
2023-10-11 10:20:00,198.86,198.94,198.25,198.84,118248.0,198.86,198.94,198.25,198.84,118248.0
2023-10-11 10:30:00,198.78,199.08,198.32,198.43,110628.0,198.78,199.08,198.32,198.43,110628.0
2023-10-11 10:40:00,198.41,198.61,197.37,197.73,170086.0,198.41,198.61,197.37,197.73,170086.0
2023-10-11 10:50:00,197.74,198.84,197.74,198.75,161454.0,197.74,198.84,197.74,198.75,161454.0
2023-10-11 11:00:00,198.72,199.05,198.42,198.46,111343.0,198.72,199.05,198.42,198.46,111343.0
2023-10-11 11:10:00,198.57,198.6,197.25,197.39,97232.0,198.57,198.6,197.25,197.39,97232.0
2023-10-11 11:20:00,197.33,197.39,196.86,197.1,120675.0,197.33,197.39,196.86,197.1,120675.0
2023-10-11 11:30:00,197.07,197.21,196.51,196.71,98839.0,197.07,197.21,196.51,196.71,98839.0
2023-10-11 11:40:00,196.72,196.73,196.14,196.54,105818.0,196.72,196.73,196.14,196.54,105818.0
2023-10-11 11:50:00,196.6,196.73,196.08,196.27,68952.0,196.6,196.73,196.08,196.27,68952.0
2023-10-11 12:00:00,196.27,196.27,195.88,196.08,93586.0,196.27,196.27,195.88,196.08,93586.0
2023-10-11 12:10:00,196.08,196.26,195.41,195.57,124639.0,196.08,196.26,195.41,195.57,124639.0
2023-10-11 12:20:00,195.56,195.56,195.18,195.48,66180.0,195.56,195.56,195.18,195.48,66180.0
2023-10-11 12:30:00,195.5,195.52,195.03,195.43,106797.0,195.5,195.52,195.03,195.43,106797.0
2023-10-11 12:40:00,195.44,195.71,195.3,195.49,84011.0,195.44,195.71,195.3,195.49,84011.0
2023-10-11 12:50:00,195.47,195.65,194.84,195.34,87141.0,195.47,195.65,194.84,195.34,87141.0
2023-10-11 13:00:00,195.3,195.37,194.76,195.08,73310.0,195.3,195.37,194.76,195.08,73310.0
2023-10-11 13:10:00,195.11,195.25,194.33,194.45,67686.0,195.11,195.25,194.33,194.45,67686.0
2023-10-11 13:20:00,194.4,194.75,194.34,194.63,49621.0,194.4,194.75,194.34,194.63,49621.0
2023-10-11 13:30:00,194.63,194.73,194.31,194.63,58668.0,194.63,194.73,194.31,194.63,58668.0
2023-10-11 13:40:00,194.57,194.61,194.27,194.44,39009.0,194.57,194.61,194.27,194.44,39009.0
2023-10-11 13:50:00,194.52,195.09,194.46,195.0,56629.0,194.52,195.09,194.46,195.0,56629.0
2023-10-11 14:00:00,195.01,195.25,194.85,194.99,59936.0,195.01,195.25,194.85,194.99,59936.0
2023-10-11 14:10:00,194.99,195.62,194.92,195.48,65998.0,194.99,195.62,194.92,195.48,65998.0
2023-10-11 14:20:00,195.51,195.71,195.27,195.37,85372.0,195.51,195.71,195.27,195.37,85372.0
2023-10-11 14:30:00,195.38,195.5,195.25,195.25,39935.0,195.38,195.5,195.25,195.25,39935.0
2023-10-11 14:40:00,195.25,195.36,194.95,195.25,49337.0,195.25,195.36,194.95,195.25,49337.0
2023-10-11 14:50:00,195.22,195.35,195.07,195.29,51651.0,195.22,195.35,195.07,195.29,51651.0
2023-10-11 15:00:00,195.32,195.47,195.16,195.2,48177.0,195.32,195.47,195.16,195.2,48177.0
2023-10-11 15:10:00,195.2,195.25,194.9,195.14,53924.0,195.2,195.25,194.9,195.14,53924.0
2023-10-11 15:20:00,195.14,195.5,195.04,195.46,53680.0,195.14,195.5,195.04,195.46,53680.0
2023-10-11 15:30:00,195.44,195.82,195.36,195.75,95702.0,195.44,195.82,195.36,195.75,95702.0
2023-10-11 15:40:00,195.77,195.98,195.52,195.8,99275.0,195.77,195.98,195.52,195.8,99275.0
2023-10-11 15:50:00,195.79,196.2,195.74,196.02,282249.0,195.79,196.2,195.74,196.02,282249.0
2023-10-12 09:30:00,195.1,195.7,193.56,194.26,247702.0,195.1,195.7,193.56,194.26,247702.0
2023-10-12 09:40:00,194.2,194.64,193.93,194.63,84239.0,194.2,194.64,193.93,194.63,84239.0
2023-10-12 09:50:00,194.57,195.31,194.09,194.2,124507.0,194.57,195.31,194.09,194.2,124507.0
2023-10-12 10:00:00,194.16,194.31,193.71,193.85,109915.0,194.16,194.31,193.71,193.85,109915.0
2023-10-12 10:10:00,193.83,194.12,192.84,193.03,159169.0,193.83,194.12,192.84,193.03,159169.0
2023-10-12 10:20:00,193.0,193.01,191.6,191.82,203084.0,193.0,193.01,191.6,191.82,203084.0
2023-10-12 10:30:00,191.92,192.67,191.66,192.44,117018.0,191.92,192.67,191.66,192.44,117018.0
2023-10-12 10:40:00,192.44,192.58,191.92,192.13,105129.0,192.44,192.58,191.92,192.13,105129.0
2023-10-12 10:50:00,192.09,192.71,191.75,192.48,95545.0,192.09,192.71,191.75,192.48,95545.0
2023-10-12 11:00:00,192.46,192.6,191.95,192.49,75436.0,192.46,192.6,191.95,192.49,75436.0
2023-10-12 11:10:00,192.42,192.94,192.33,192.61,69275.0,192.42,192.94,192.33,192.61,69275.0
2023-10-12 11:20:00,192.61,192.9,192.45,192.76,48520.0,192.61,192.9,192.45,192.76,48520.0
2023-10-12 11:30:00,192.76,192.85,192.44,192.85,70907.0,192.76,192.85,192.44,192.85,70907.0
2023-10-12 11:40:00,192.89,193.09,192.49,192.59,56053.0,192.89,193.09,192.49,192.59,56053.0
2023-10-12 11:50:00,192.58,192.87,192.45,192.73,49815.0,192.58,192.87,192.45,192.73,49815.0
2023-10-12 12:00:00,192.74,193.4,192.74,193.27,67523.0,192.74,193.4,192.74,193.27,67523.0
2023-10-12 12:10:00,193.3,193.55,193.08,193.47,62264.0,193.3,193.55,193.08,193.47,62264.0
2023-10-12 12:20:00,193.47,193.68,193.17,193.21,53010.0,193.47,193.68,193.17,193.21,53010.0
2023-10-12 12:30:00,193.27,193.42,193.01,193.35,36056.0,193.27,193.42,193.01,193.35,36056.0
2023-10-12 12:40:00,193.32,193.47,193.16,193.18,37974.0,193.32,193.47,193.16,193.18,37974.0
2023-10-12 12:50:00,193.18,193.23,192.65,192.82,44133.0,193.18,193.23,192.65,192.82,44133.0
2023-10-12 13:00:00,192.85,192.85,191.74,191.86,68035.0,192.85,192.85,191.74,191.86,68035.0
2023-10-12 13:10:00,191.85,191.95,191.54,191.75,55358.0,191.85,191.95,191.54,191.75,55358.0
2023-10-12 13:20:00,191.72,191.83,190.88,190.89,97047.0,191.72,191.83,190.88,190.89,97047.0
2023-10-12 13:30:00,190.86,191.11,190.41,190.5,206941.0,190.86,191.11,190.41,190.5,206941.0
2023-10-12 13:40:00,190.46,190.55,190.15,190.18,90915.0,190.46,190.55,190.15,190.18,90915.0
2023-10-12 13:50:00,190.15,190.43,189.96,190.08,75718.0,190.15,190.43,189.96,190.08,75718.0
2023-10-12 14:00:00,190.08,190.44,190.07,190.33,61453.0,190.08,190.44,190.07,190.33,61453.0
2023-10-12 14:10:00,190.31,190.58,190.12,190.32,50621.0,190.31,190.58,190.12,190.32,50621.0
2023-10-12 14:20:00,190.38,191.26,190.37,190.93,95041.0,190.38,191.26,190.37,190.93,95041.0
2023-10-12 14:30:00,190.95,191.3,190.77,191.01,60377.0,190.95,191.3,190.77,191.01,60377.0
2023-10-12 14:40:00,190.98,191.25,190.81,191.2,39357.0,190.98,191.25,190.81,191.2,39357.0
2023-10-12 14:50:00,191.16,191.36,191.01,191.14,52916.0,191.16,191.36,191.01,191.14,52916.0
2023-10-12 15:00:00,191.16,191.57,191.05,191.53,52279.0,191.16,191.57,191.05,191.53,52279.0
2023-10-12 15:10:00,191.48,191.78,191.29,191.66,65683.0,191.48,191.78,191.29,191.66,65683.0
2023-10-12 15:20:00,191.63,191.74,191.32,191.38,67337.0,191.63,191.74,191.32,191.38,67337.0
2023-10-12 15:30:00,191.4,191.75,191.35,191.64,62965.0,191.4,191.75,191.35,191.64,62965.0
2023-10-12 15:40:00,191.64,191.71,191.49,191.65,84863.0,191.64,191.71,191.49,191.65,84863.0
2023-10-12 15:50:00,191.65,192.0,191.19,191.29,278290.0,191.65,192.0,191.19,191.29,278290.0
2023-10-13 09:30:00,186.27,187.09,183.17,185.92,977755.0,186.27,187.09,183.17,185.92,977755.0
2023-10-13 09:40:00,185.87,186.7,185.17,186.57,362541.0,185.87,186.7,185.17,186.57,362541.0
2023-10-13 09:50:00,186.62,187.29,186.27,186.97,193556.0,186.62,187.29,186.27,186.97,193556.0
2023-10-13 10:00:00,186.89,186.91,185.13,185.61,181947.0,186.89,186.91,185.13,185.61,181947.0
2023-10-13 10:10:00,185.65,185.65,184.47,184.51,199259.0,185.65,185.65,184.47,184.51,199259.0
2023-10-13 10:20:00,184.58,185.31,184.42,185.0,171394.0,184.58,185.31,184.42,185.0,171394.0
2023-10-13 10:30:00,184.91,185.48,184.74,185.37,167210.0,184.91,185.48,184.74,185.37,167210.0
2023-10-13 10:40:00,185.36,185.64,184.92,185.37,130947.0,185.36,185.64,184.92,185.37,130947.0
2023-10-13 10:50:00,185.41,185.5,184.75,185.15,141196.0,185.41,185.5,184.75,185.15,141196.0
2023-10-13 11:00:00,185.18,185.54,184.92,185.17,86387.0,185.18,185.54,184.92,185.17,86387.0
2023-10-13 11:10:00,185.31,185.8,185.11,185.64,66851.0,185.31,185.8,185.11,185.64,66851.0
2023-10-13 11:20:00,185.56,185.89,185.25,185.47,97099.0,185.56,185.89,185.25,185.47,97099.0
2023-10-13 11:30:00,185.48,186.34,185.47,186.25,111464.0,185.48,186.34,185.47,186.25,111464.0
2023-10-13 11:40:00,186.31,186.31,184.65,185.44,146809.0,186.31,186.31,184.65,185.44,146809.0
2023-10-13 11:50:00,185.38,185.73,184.38,184.98,145786.0,185.38,185.73,184.38,184.98,145786.0
2023-10-13 12:00:00,184.92,185.31,184.86,185.22,50725.0,184.92,185.31,184.86,185.22,50725.0
2023-10-13 12:10:00,185.16,185.47,184.97,185.3,55190.0,185.16,185.47,184.97,185.3,55190.0
2023-10-13 12:20:00,185.32,185.57,185.16,185.56,51818.0,185.32,185.57,185.16,185.56,51818.0
2023-10-13 12:30:00,185.6,185.76,185.45,185.54,75376.0,185.6,185.76,185.45,185.54,75376.0
2023-10-13 12:40:00,185.52,186.0,185.52,185.57,70460.0,185.52,186.0,185.52,185.57,70460.0
2023-10-13 12:50:00,185.55,185.55,184.97,185.25,59701.0,185.55,185.55,184.97,185.25,59701.0
2023-10-13 13:00:00,185.21,185.59,185.08,185.23,46220.0,185.21,185.59,185.08,185.23,46220.0
2023-10-13 13:10:00,185.21,185.33,184.98,185.09,58544.0,185.21,185.33,184.98,185.09,58544.0
2023-10-13 13:20:00,185.08,185.17,184.45,184.58,104949.0,185.08,185.17,184.45,184.58,104949.0
2023-10-13 13:30:00,184.55,184.8,184.45,184.78,81021.0,184.55,184.8,184.45,184.78,81021.0
2023-10-13 13:40:00,184.75,185.3,184.69,185.27,74372.0,184.75,185.3,184.69,185.27,74372.0
2023-10-13 13:50:00,185.29,185.44,185.23,185.28,84214.0,185.29,185.44,185.23,185.28,84214.0
2023-10-13 14:00:00,185.33,185.45,184.96,185.23,102386.0,185.33,185.45,184.96,185.23,102386.0
2023-10-13 14:10:00,185.21,185.35,185.1,185.3,56242.0,185.21,185.35,185.1,185.3,56242.0
2023-10-13 14:20:00,185.29,185.53,184.95,185.22,93025.0,185.29,185.53,184.95,185.22,93025.0
2023-10-13 14:30:00,185.19,185.5,185.1,185.4,85598.0,185.19,185.5,185.1,185.4,85598.0
2023-10-13 14:40:00,185.34,185.53,184.89,184.89,68729.0,185.34,185.53,184.89,184.89,68729.0
2023-10-13 14:50:00,184.88,185.08,184.78,185.02,61009.0,184.88,185.08,184.78,185.02,61009.0
2023-10-13 15:00:00,185.03,185.3,184.53,184.78,58510.0,185.03,185.3,184.53,184.78,58510.0
2023-10-13 15:10:00,184.78,184.95,184.35,184.76,164632.0,184.78,184.95,184.35,184.76,164632.0
2023-10-13 15:20:00,184.78,185.04,184.52,184.8,138946.0,184.78,185.04,184.52,184.8,138946.0
2023-10-13 15:30:00,184.88,185.25,184.8,185.0,85175.0,184.88,185.25,184.8,185.0,85175.0
2023-10-13 15:40:00,184.99,185.5,184.84,185.39,142532.0,184.99,185.5,184.84,185.39,142532.0
2023-10-13 15:50:00,185.34,185.62,184.82,185.04,509936.0,185.34,185.62,184.82,185.04,509936.0
2023-10-16 09:30:00,185.91,186.23,184.78,184.8,184246.0,185.91,186.23,184.78,184.8,184246.0
2023-10-16 09:40:00,184.77,184.77,183.2,183.43,171054.0,184.77,184.77,183.2,183.43,171054.0
2023-10-16 09:50:00,183.35,183.83,183.24,183.38,158924.0,183.35,183.83,183.24,183.38,158924.0
2023-10-16 10:00:00,183.41,183.43,182.5,182.77,165139.0,183.41,183.43,182.5,182.77,165139.0
2023-10-16 10:10:00,182.77,183.95,182.76,183.76,131354.0,182.77,183.95,182.76,183.76,131354.0
2023-10-16 10:20:00,183.7,183.84,183.1,183.75,78068.0,183.7,183.84,183.1,183.75,78068.0
2023-10-16 10:30:00,183.68,184.2,183.68,183.94,105801.0,183.68,184.2,183.68,183.94,105801.0
2023-10-16 10:40:00,183.99,184.47,183.86,184.35,72405.0,183.99,184.47,183.86,184.35,72405.0
2023-10-16 10:50:00,184.4,184.7,184.23,184.47,67991.0,184.4,184.7,184.23,184.47,67991.0
2023-10-16 11:00:00,184.5,185.1,184.5,184.99,109634.0,184.5,185.1,184.5,184.99,109634.0
2023-10-16 11:10:00,184.95,185.45,184.95,185.2,65235.0,184.95,185.45,184.95,185.2,65235.0
2023-10-16 11:20:00,185.14,185.54,185.1,185.33,74354.0,185.14,185.54,185.1,185.33,74354.0
2023-10-16 11:30:00,185.33,185.36,184.46,184.49,63539.0,185.33,185.36,184.46,184.49,63539.0
2023-10-16 11:40:00,184.5,184.62,184.27,184.38,59153.0,184.5,184.62,184.27,184.38,59153.0
2023-10-16 11:50:00,184.38,184.61,184.28,184.59,45883.0,184.38,184.61,184.28,184.59,45883.0
2023-10-16 12:00:00,184.51,185.24,184.51,185.2,76308.0,184.51,185.24,184.51,185.2,76308.0
2023-10-16 12:10:00,185.2,185.24,184.9,185.12,45767.0,185.2,185.24,184.9,185.12,45767.0
2023-10-16 12:20:00,185.18,185.2,184.92,185.07,29280.0,185.18,185.2,184.92,185.07,29280.0
2023-10-16 12:30:00,184.97,185.17,184.63,184.67,34345.0,184.97,185.17,184.63,184.67,34345.0
2023-10-16 12:40:00,184.67,185.05,184.52,184.74,50143.0,184.67,185.05,184.52,184.74,50143.0
2023-10-16 12:50:00,184.75,184.88,184.29,184.56,45863.0,184.75,184.88,184.29,184.56,45863.0
2023-10-16 13:00:00,184.63,185.0,184.55,184.98,40001.0,184.63,185.0,184.55,184.98,40001.0
2023-10-16 13:10:00,184.97,185.17,184.6,184.61,35961.0,184.97,185.17,184.6,184.61,35961.0
2023-10-16 13:20:00,184.58,184.73,183.96,184.61,80208.0,184.58,184.73,183.96,184.61,80208.0
2023-10-16 13:30:00,184.61,184.92,184.49,184.92,21147.0,184.61,184.92,184.49,184.92,21147.0
2023-10-16 13:40:00,184.92,185.18,184.91,185.13,41139.0,184.92,185.18,184.91,185.13,41139.0
2023-10-16 13:50:00,185.16,185.2,185.02,185.06,25739.0,185.16,185.2,185.02,185.06,25739.0
2023-10-16 14:00:00,185.09,185.13,184.71,184.87,21507.0,185.09,185.13,184.71,184.87,21507.0
2023-10-16 14:10:00,184.84,184.99,184.52,184.72,56725.0,184.84,184.99,184.52,184.72,56725.0
2023-10-16 14:20:00,184.69,184.72,184.34,184.34,24963.0,184.69,184.72,184.34,184.34,24963.0
2023-10-16 14:30:00,184.31,184.53,184.21,184.31,30843.0,184.31,184.53,184.21,184.31,30843.0
2023-10-16 14:40:00,184.25,184.46,184.25,184.32,34282.0,184.25,184.46,184.25,184.32,34282.0
2023-10-16 14:50:00,184.3,184.72,184.24,184.72,50968.0,184.3,184.72,184.24,184.72,50968.0
2023-10-16 15:00:00,184.72,184.72,184.35,184.61,42126.0,184.72,184.72,184.35,184.61,42126.0
2023-10-16 15:10:00,184.62,184.88,184.56,184.69,58827.0,184.62,184.88,184.56,184.69,58827.0
2023-10-16 15:20:00,184.72,184.96,184.4,184.96,87693.0,184.72,184.96,184.4,184.96,87693.0
2023-10-16 15:30:00,184.9,185.1,184.62,184.77,57859.0,184.9,185.1,184.62,184.77,57859.0
2023-10-16 15:40:00,184.78,184.83,184.57,184.67,88211.0,184.78,184.83,184.57,184.67,88211.0
2023-10-16 15:50:00,184.71,185.07,184.63,184.91,300327.0,184.71,185.07,184.63,184.91,300327.0
2023-10-17 09:30:00,183.75,186.09,183.3,186.08,207396.0,183.75,186.09,183.3,186.08,207396.0
2023-10-17 09:40:00,186.12,187.83,186.09,187.75,272587.0,186.12,187.83,186.09,187.75,272587.0
2023-10-17 09:50:00,187.8,188.03,186.8,186.83,190542.0,187.8,188.03,186.8,186.83,190542.0
2023-10-17 10:00:00,186.9,187.62,186.55,187.6,175809.0,186.9,187.62,186.55,187.6,175809.0
2023-10-17 10:10:00,187.66,188.33,187.03,187.17,175631.0,187.66,188.33,187.03,187.17,175631.0
2023-10-17 10:20:00,187.1,187.28,186.32,186.42,84656.0,187.1,187.28,186.32,186.42,84656.0
2023-10-17 10:30:00,186.45,187.08,186.27,186.98,92153.0,186.45,187.08,186.27,186.98,92153.0
2023-10-17 10:40:00,186.98,187.12,186.45,186.65,81269.0,186.98,187.12,186.45,186.65,81269.0
2023-10-17 10:50:00,186.67,186.68,185.92,185.95,59047.0,186.67,186.68,185.92,185.95,59047.0
2023-10-17 11:00:00,186.05,186.42,185.94,186.12,54188.0,186.05,186.42,185.94,186.12,54188.0
2023-10-17 11:10:00,186.11,186.43,185.98,186.24,71266.0,186.11,186.43,185.98,186.24,71266.0
2023-10-17 11:20:00,186.27,186.29,185.66,186.11,56711.0,186.27,186.29,185.66,186.11,56711.0
2023-10-17 11:30:00,186.12,186.8,186.0,186.7,84651.0,186.12,186.8,186.0,186.7,84651.0
2023-10-17 11:40:00,186.6,186.89,186.39,186.87,54220.0,186.6,186.89,186.39,186.87,54220.0
2023-10-17 11:50:00,186.85,187.02,186.58,186.76,50616.0,186.85,187.02,186.58,186.76,50616.0
2023-10-17 12:00:00,186.69,186.85,186.04,186.06,48148.0,186.69,186.85,186.04,186.06,48148.0
2023-10-17 12:10:00,186.07,186.19,185.8,185.9,44563.0,186.07,186.19,185.8,185.9,44563.0
2023-10-17 12:20:00,185.8,186.18,185.75,186.15,43169.0,185.8,186.18,185.75,186.15,43169.0
2023-10-17 12:30:00,186.16,186.16,185.45,185.59,50298.0,186.16,186.16,185.45,185.59,50298.0
2023-10-17 12:40:00,185.57,185.61,184.95,185.16,87576.0,185.57,185.61,184.95,185.16,87576.0
2023-10-17 12:50:00,185.23,185.43,185.02,185.14,64091.0,185.23,185.43,185.02,185.14,64091.0
2023-10-17 13:00:00,185.13,185.2,184.8,184.94,59825.0,185.13,185.2,184.8,184.94,59825.0
2023-10-17 13:10:00,184.96,185.03,184.73,184.87,40989.0,184.96,185.03,184.73,184.87,40989.0
2023-10-17 13:20:00,184.93,185.09,184.76,185.09,34950.0,184.93,185.09,184.76,185.09,34950.0
2023-10-17 13:30:00,185.04,185.12,184.66,184.97,40123.0,185.04,185.12,184.66,184.97,40123.0
2023-10-17 13:40:00,184.97,185.18,184.8,184.93,46671.0,184.97,185.18,184.8,184.93,46671.0
2023-10-17 13:50:00,184.95,184.99,184.44,184.67,48643.0,184.95,184.99,184.44,184.67,48643.0
2023-10-17 14:00:00,184.64,185.06,184.64,185.0,71877.0,184.64,185.06,184.64,185.0,71877.0
2023-10-17 14:10:00,185.0,185.25,184.96,185.14,40335.0,185.0,185.25,184.96,185.14,40335.0
2023-10-17 14:20:00,185.09,185.54,185.09,185.45,44272.0,185.09,185.54,185.09,185.45,44272.0
2023-10-17 14:30:00,185.47,185.66,185.36,185.65,34316.0,185.47,185.66,185.36,185.65,34316.0
2023-10-17 14:40:00,185.63,185.67,185.35,185.62,51883.0,185.63,185.67,185.35,185.62,51883.0
2023-10-17 14:50:00,185.63,185.64,184.96,185.1,42785.0,185.63,185.64,184.96,185.1,42785.0
2023-10-17 15:00:00,185.07,185.24,184.78,185.17,46924.0,185.07,185.24,184.78,185.17,46924.0
2023-10-17 15:10:00,185.14,185.36,185.09,185.23,37910.0,185.14,185.36,185.09,185.23,37910.0
2023-10-17 15:20:00,185.25,185.37,185.13,185.35,41095.0,185.25,185.37,185.13,185.35,41095.0
2023-10-17 15:30:00,185.37,185.42,185.11,185.15,41572.0,185.37,185.42,185.11,185.15,41572.0
2023-10-17 15:40:00,185.18,185.37,185.03,185.23,81809.0,185.18,185.37,185.03,185.23,81809.0
2023-10-17 15:50:00,185.24,185.62,185.21,185.58,223117.0,185.24,185.62,185.21,185.58,223117.0
2023-10-18 09:30:00,187.22,189.6,187.22,187.65,550953.0,187.22,189.6,187.22,187.65,550953.0
2023-10-18 09:40:00,187.64,187.98,186.77,187.13,118023.0,187.64,187.98,186.77,187.13,118023.0
2023-10-18 09:50:00,187.14,187.32,186.22,187.26,152973.0,187.14,187.32,186.22,187.26,152973.0
2023-10-18 10:00:00,187.25,188.28,186.81,188.09,120267.0,187.25,188.28,186.81,188.09,120267.0
2023-10-18 10:10:00,188.01,188.77,188.01,188.7,136860.0,188.01,188.77,188.01,188.7,136860.0
2023-10-18 10:20:00,188.74,189.26,188.51,188.71,207452.0,188.74,189.26,188.51,188.71,207452.0
2023-10-18 10:30:00,188.62,189.14,188.53,189.12,163382.0,188.62,189.14,188.53,189.12,163382.0
2023-10-18 10:40:00,189.05,190.25,188.98,189.78,270014.0,189.05,190.25,188.98,189.78,270014.0
2023-10-18 10:50:00,189.75,189.77,188.4,189.13,130128.0,189.75,189.77,188.4,189.13,130128.0
2023-10-18 11:00:00,189.22,189.37,188.94,189.21,95904.0,189.22,189.37,188.94,189.21,95904.0
2023-10-18 11:10:00,189.26,189.96,189.0,189.58,94541.0,189.26,189.96,189.0,189.58,94541.0
2023-10-18 11:20:00,189.55,189.55,188.8,188.97,104877.0,189.55,189.55,188.8,188.97,104877.0
2023-10-18 11:30:00,188.93,189.05,188.1,188.15,85565.0,188.93,189.05,188.1,188.15,85565.0
2023-10-18 11:40:00,188.12,188.21,187.17,187.24,63164.0,188.12,188.21,187.17,187.24,63164.0
2023-10-18 11:50:00,187.25,188.0,187.25,187.82,71906.0,187.25,188.0,187.25,187.82,71906.0
2023-10-18 12:00:00,187.84,188.33,187.34,188.26,101454.0,187.84,188.33,187.34,188.26,101454.0
2023-10-18 12:10:00,188.29,188.35,187.55,187.72,52687.0,188.29,188.35,187.55,187.72,52687.0
2023-10-18 12:20:00,187.61,187.75,187.36,187.5,39282.0,187.61,187.75,187.36,187.5,39282.0
2023-10-18 12:30:00,187.49,187.62,187.31,187.38,27386.0,187.49,187.62,187.31,187.38,27386.0
2023-10-18 12:40:00,187.38,187.5,187.05,187.26,39110.0,187.38,187.5,187.05,187.26,39110.0
2023-10-18 12:50:00,187.21,187.26,186.77,186.86,58163.0,187.21,187.26,186.77,186.86,58163.0
2023-10-18 13:00:00,186.83,187.96,186.6,187.83,85111.0,186.83,187.96,186.6,187.83,85111.0
2023-10-18 13:10:00,187.81,188.44,187.77,188.1,48883.0,187.81,188.44,187.77,188.1,48883.0
2023-10-18 13:20:00,188.1,188.38,187.87,187.92,84721.0,188.1,188.38,187.87,187.92,84721.0
2023-10-18 13:30:00,187.86,187.86,186.8,186.94,50732.0,187.86,187.86,186.8,186.94,50732.0
2023-10-18 13:40:00,186.87,187.05,186.77,186.95,30181.0,186.87,187.05,186.77,186.95,30181.0
2023-10-18 13:50:00,186.95,187.18,186.65,187.15,32554.0,186.95,187.18,186.65,187.15,32554.0
2023-10-18 14:00:00,187.17,187.83,187.17,187.59,60390.0,187.17,187.83,187.17,187.59,60390.0
2023-10-18 14:10:00,187.56,187.65,186.8,186.88,79783.0,187.56,187.65,186.8,186.88,79783.0
2023-10-18 14:20:00,186.92,187.21,186.87,187.07,42881.0,186.92,187.21,186.87,187.07,42881.0
2023-10-18 14:30:00,187.07,187.47,186.89,187.0,52574.0,187.07,187.47,186.89,187.0,52574.0
2023-10-18 14:40:00,186.97,187.01,186.59,186.71,46843.0,186.97,187.01,186.59,186.71,46843.0
2023-10-18 14:50:00,186.7,186.74,186.44,186.51,91204.0,186.7,186.74,186.44,186.51,91204.0
2023-10-18 15:00:00,186.52,186.52,185.62,185.64,119608.0,186.52,186.52,185.62,185.64,119608.0
2023-10-18 15:10:00,185.64,186.12,185.61,186.01,100189.0,185.64,186.12,185.61,186.01,100189.0
2023-10-18 15:20:00,186.01,186.33,185.81,186.09,72473.0,186.01,186.33,185.81,186.09,72473.0
2023-10-18 15:30:00,186.09,186.35,185.75,185.77,92092.0,186.09,186.35,185.75,185.77,92092.0
2023-10-18 15:40:00,185.75,185.81,185.05,185.41,134044.0,185.75,185.81,185.05,185.41,134044.0
2023-10-18 15:50:00,185.42,185.87,185.33,185.71,350563.0,185.42,185.87,185.33,185.71,350563.0
2023-10-19 09:30:00,185.5,186.32,185.16,186.15,126246.0,185.5,186.32,185.16,186.15,126246.0
2023-10-19 09:40:00,186.01,186.99,185.95,186.74,108280.0,186.01,186.99,185.95,186.74,108280.0
2023-10-19 09:50:00,186.66,187.05,186.09,186.16,64982.0,186.66,187.05,186.09,186.16,64982.0
2023-10-19 10:00:00,186.18,186.72,186.0,186.25,93203.0,186.18,186.72,186.0,186.25,93203.0
2023-10-19 10:10:00,186.34,186.98,185.9,186.0,61716.0,186.34,186.98,185.9,186.0,61716.0
2023-10-19 10:20:00,185.95,185.96,185.29,185.3,53239.0,185.95,185.96,185.29,185.3,53239.0
2023-10-19 10:30:00,185.2,185.6,185.01,185.46,47336.0,185.2,185.6,185.01,185.46,47336.0
2023-10-19 10:40:00,185.35,185.59,185.13,185.28,32273.0,185.35,185.59,185.13,185.28,32273.0
2023-10-19 10:50:00,185.26,185.49,185.1,185.18,36628.0,185.26,185.49,185.1,185.18,36628.0
2023-10-19 11:00:00,185.17,185.95,185.15,185.84,52396.0,185.17,185.95,185.15,185.84,52396.0
2023-10-19 11:10:00,185.81,185.88,185.26,185.31,53829.0,185.81,185.88,185.26,185.31,53829.0
2023-10-19 11:20:00,185.35,185.8,185.05,185.71,41118.0,185.35,185.8,185.05,185.71,41118.0
2023-10-19 11:30:00,185.67,186.13,185.67,186.02,49388.0,185.67,186.13,185.67,186.02,49388.0
2023-10-19 11:40:00,186.11,186.29,185.93,185.93,39356.0,186.11,186.29,185.93,185.93,39356.0
2023-10-19 11:50:00,185.93,186.01,185.57,185.65,23690.0,185.93,186.01,185.57,185.65,23690.0
2023-10-19 12:00:00,185.62,186.76,185.25,185.9,66382.0,185.62,186.76,185.25,185.9,66382.0
2023-10-19 12:10:00,185.84,186.24,185.79,186.11,21938.0,185.84,186.24,185.79,186.11,21938.0
2023-10-19 12:20:00,186.05,186.6,185.25,185.41,46081.0,186.05,186.6,185.25,185.41,46081.0
2023-10-19 12:30:00,185.43,185.6,184.49,184.6,73863.0,185.43,185.6,184.49,184.6,73863.0
2023-10-19 12:40:00,184.66,185.61,184.47,185.53,80475.0,184.66,185.61,184.47,185.53,80475.0
2023-10-19 12:50:00,185.43,186.17,185.33,185.9,63984.0,185.43,186.17,185.33,185.9,63984.0
2023-10-19 13:00:00,186.03,186.27,185.78,186.13,38785.0,186.03,186.27,185.78,186.13,38785.0
2023-10-19 13:10:00,186.11,186.15,185.4,185.68,47399.0,186.11,186.15,185.4,185.68,47399.0
2023-10-19 13:20:00,185.68,185.7,184.96,185.29,60297.0,185.68,185.7,184.96,185.29,60297.0
2023-10-19 13:30:00,185.34,185.56,184.33,184.45,70699.0,185.34,185.56,184.33,184.45,70699.0
2023-10-19 13:40:00,184.48,184.5,183.91,183.94,80437.0,184.48,184.5,183.91,183.94,80437.0
2023-10-19 13:50:00,183.96,184.33,183.91,184.15,54249.0,183.96,184.33,183.91,184.15,54249.0
2023-10-19 14:00:00,184.11,184.25,183.79,183.97,52074.0,184.11,184.25,183.79,183.97,52074.0
2023-10-19 14:10:00,184.0,184.34,183.9,184.08,45796.0,184.0,184.34,183.9,184.08,45796.0
2023-10-19 14:20:00,184.13,184.35,183.93,184.05,26077.0,184.13,184.35,183.93,184.05,26077.0
2023-10-19 14:30:00,183.99,184.04,183.26,183.49,86076.0,183.99,184.04,183.26,183.49,86076.0
2023-10-19 14:40:00,183.42,183.5,183.2,183.25,87471.0,183.42,183.5,183.2,183.25,87471.0
2023-10-19 14:50:00,183.23,183.79,183.12,183.54,43558.0,183.23,183.79,183.12,183.54,43558.0
2023-10-19 15:00:00,183.55,183.6,183.15,183.15,58006.0,183.55,183.6,183.15,183.15,58006.0
2023-10-19 15:10:00,183.15,183.35,182.83,183.08,56442.0,183.15,183.35,182.83,183.08,56442.0
2023-10-19 15:20:00,183.08,183.12,182.54,182.82,88342.0,183.08,183.12,182.54,182.82,88342.0
2023-10-19 15:30:00,182.84,183.4,182.82,183.16,111194.0,182.84,183.4,182.82,183.16,111194.0
2023-10-19 15:40:00,183.2,183.21,182.65,183.01,119761.0,183.2,183.21,182.65,183.01,119761.0
2023-10-19 15:50:00,183.03,183.11,182.67,182.68,258301.0,183.03,183.11,182.67,182.68,258301.0
2023-10-20 09:30:00,182.68,183.17,182.2,182.37,261494.0,182.68,183.17,182.2,182.37,261494.0
2023-10-20 09:40:00,182.29,183.06,182.1,182.98,78799.0,182.29,183.06,182.1,182.98,78799.0
2023-10-20 09:50:00,182.9,183.39,182.7,182.95,61832.0,182.9,183.39,182.7,182.95,61832.0
2023-10-20 10:00:00,182.88,183.0,182.35,182.98,60678.0,182.88,183.0,182.35,182.98,60678.0
2023-10-20 10:10:00,183.08,183.24,182.66,182.93,56080.0,183.08,183.24,182.66,182.93,56080.0
2023-10-20 10:20:00,182.9,182.96,182.54,182.79,43969.0,182.9,182.96,182.54,182.79,43969.0
2023-10-20 10:30:00,182.74,183.17,182.42,182.8,42305.0,182.74,183.17,182.42,182.8,42305.0
2023-10-20 10:40:00,182.84,183.19,182.53,183.06,48817.0,182.84,183.19,182.53,183.06,48817.0
2023-10-20 10:50:00,183.03,183.24,182.39,182.46,58260.0,183.03,183.24,182.39,182.46,58260.0
2023-10-20 11:00:00,182.46,182.64,181.93,182.17,81010.0,182.46,182.64,181.93,182.17,81010.0
2023-10-20 11:10:00,182.14,182.34,181.13,181.26,62635.0,182.14,182.34,181.13,181.26,62635.0
2023-10-20 11:20:00,181.28,181.44,181.12,181.22,48856.0,181.28,181.44,181.12,181.22,48856.0
2023-10-20 11:30:00,181.26,181.26,180.79,181.09,64066.0,181.26,181.26,180.79,181.09,64066.0
2023-10-20 11:40:00,181.09,181.58,180.93,181.56,69800.0,181.09,181.58,180.93,181.56,69800.0
2023-10-20 11:50:00,181.54,181.92,181.38,181.73,54689.0,181.54,181.92,181.38,181.73,54689.0
2023-10-20 12:00:00,181.71,181.79,181.0,181.12,49964.0,181.71,181.79,181.0,181.12,49964.0
2023-10-20 12:10:00,181.25,181.25,180.83,181.1,33920.0,181.25,181.25,180.83,181.1,33920.0
2023-10-20 12:20:00,181.12,181.64,181.09,181.17,48944.0,181.12,181.64,181.09,181.17,48944.0
2023-10-20 12:30:00,181.25,181.34,180.93,181.34,43619.0,181.25,181.34,180.93,181.34,43619.0
2023-10-20 12:40:00,181.37,181.57,181.1,181.46,32311.0,181.37,181.57,181.1,181.46,32311.0
2023-10-20 12:50:00,181.45,181.49,181.21,181.35,28631.0,181.45,181.49,181.21,181.35,28631.0
2023-10-20 13:00:00,181.4,181.4,180.49,180.6,54176.0,181.4,181.4,180.49,180.6,54176.0
2023-10-20 13:10:00,180.65,181.43,180.57,181.43,34001.0,180.65,181.43,180.57,181.43,34001.0
2023-10-20 13:20:00,181.43,181.76,181.1,181.2,35152.0,181.43,181.76,181.1,181.2,35152.0
2023-10-20 13:30:00,181.32,181.45,181.19,181.26,25258.0,181.32,181.45,181.19,181.26,25258.0
2023-10-20 13:40:00,181.26,181.6,181.21,181.21,28925.0,181.26,181.6,181.21,181.21,28925.0
2023-10-20 13:50:00,181.25,181.46,181.05,181.44,29695.0,181.25,181.46,181.05,181.44,29695.0
2023-10-20 14:00:00,181.42,181.58,181.23,181.4,57145.0,181.42,181.58,181.23,181.4,57145.0
2023-10-20 14:10:00,181.4,181.4,180.76,181.03,37962.0,181.4,181.4,180.76,181.03,37962.0
2023-10-20 14:20:00,180.99,181.03,180.7,180.81,41417.0,180.99,181.03,180.7,180.81,41417.0
2023-10-20 14:30:00,180.75,181.12,180.6,180.87,39218.0,180.75,181.12,180.6,180.87,39218.0
2023-10-20 14:40:00,180.84,180.87,180.56,180.62,53146.0,180.84,180.87,180.56,180.62,53146.0
2023-10-20 14:50:00,180.63,180.98,180.48,180.81,52995.0,180.63,180.98,180.48,180.81,52995.0
2023-10-20 15:00:00,180.74,180.97,180.7,180.7,30510.0,180.74,180.97,180.7,180.7,30510.0
2023-10-20 15:10:00,180.65,180.78,180.33,180.78,90446.0,180.65,180.78,180.33,180.78,90446.0
2023-10-20 15:20:00,180.75,180.75,180.12,180.38,60887.0,180.75,180.75,180.12,180.38,60887.0
2023-10-20 15:30:00,180.38,180.68,180.36,180.56,57278.0,180.38,180.68,180.36,180.56,57278.0
2023-10-20 15:40:00,180.56,180.57,180.15,180.34,100085.0,180.56,180.57,180.15,180.34,100085.0
2023-10-20 15:50:00,180.37,180.39,179.85,180.04,372354.0,180.37,180.39,179.85,180.04,372354.0
2023-10-23 09:30:00,179.44,180.5,179.05,179.41,165000.0,179.44,180.5,179.05,179.41,165000.0
2023-10-23 09:40:00,179.32,180.08,178.43,180.0,109449.0,179.32,180.08,178.43,180.0,109449.0
2023-10-23 09:50:00,180.04,180.49,179.35,180.48,84504.0,180.04,180.49,179.35,180.48,84504.0
2023-10-23 10:00:00,180.47,180.97,180.25,180.6,109241.0,180.47,180.97,180.25,180.6,109241.0
2023-10-23 10:10:00,180.54,181.23,180.21,181.16,70072.0,180.54,181.23,180.21,181.16,70072.0
2023-10-23 10:20:00,181.15,181.27,180.72,180.81,65367.0,181.15,181.27,180.72,180.81,65367.0
2023-10-23 10:30:00,180.75,180.84,180.25,180.61,57903.0,180.75,180.84,180.25,180.61,57903.0
2023-10-23 10:40:00,180.63,181.1,180.49,180.93,45151.0,180.63,181.1,180.49,180.93,45151.0
2023-10-23 10:50:00,180.92,181.12,180.73,180.94,40811.0,180.92,181.12,180.73,180.94,40811.0
2023-10-23 11:00:00,180.91,181.52,180.7,181.25,46602.0,180.91,181.52,180.7,181.25,46602.0
2023-10-23 11:10:00,181.21,181.45,181.07,181.18,36404.0,181.21,181.45,181.07,181.18,36404.0
2023-10-23 11:20:00,181.18,181.95,181.17,181.84,61329.0,181.18,181.95,181.17,181.84,61329.0
2023-10-23 11:30:00,181.88,182.6,181.87,182.53,75129.0,181.88,182.6,181.87,182.53,75129.0
2023-10-23 11:40:00,182.58,182.64,181.88,182.09,77292.0,182.58,182.64,181.88,182.09,77292.0
2023-10-23 11:50:00,182.09,182.42,182.06,182.42,47589.0,182.09,182.42,182.06,182.42,47589.0
2023-10-23 12:00:00,182.4,182.65,182.15,182.56,41443.0,182.4,182.65,182.15,182.56,41443.0
2023-10-23 12:10:00,182.54,182.56,181.58,181.66,61059.0,182.54,182.56,181.58,181.66,61059.0
2023-10-23 12:20:00,181.65,182.55,181.58,182.49,55949.0,181.65,182.55,181.58,182.49,55949.0
2023-10-23 12:30:00,182.5,182.86,182.49,182.86,50358.0,182.5,182.86,182.49,182.86,50358.0
2023-10-23 12:40:00,182.84,182.85,182.57,182.77,42654.0,182.84,182.85,182.57,182.77,42654.0
2023-10-23 12:50:00,182.74,183.32,182.7,183.32,64391.0,182.74,183.32,182.7,183.32,64391.0
2023-10-23 13:00:00,183.32,183.38,182.96,183.05,36906.0,183.32,183.38,182.96,183.05,36906.0
2023-10-23 13:10:00,183.03,183.12,182.62,182.72,36365.0,183.03,183.12,182.62,182.72,36365.0
2023-10-23 13:20:00,182.68,183.0,182.51,182.66,37319.0,182.68,183.0,182.51,182.66,37319.0
2023-10-23 13:30:00,182.64,183.12,182.54,183.05,44891.0,182.64,183.12,182.54,183.05,44891.0
2023-10-23 13:40:00,183.06,183.54,182.92,183.42,73261.0,183.06,183.54,182.92,183.42,73261.0
2023-10-23 13:50:00,183.39,183.56,183.0,183.18,70174.0,183.39,183.56,183.0,183.18,70174.0
2023-10-23 14:00:00,183.15,183.58,183.08,183.55,47502.0,183.15,183.58,183.08,183.55,47502.0
2023-10-23 14:10:00,183.53,183.56,182.89,182.97,78085.0,183.53,183.56,182.89,182.97,78085.0
2023-10-23 14:20:00,182.96,183.23,182.85,183.07,61980.0,182.96,183.23,182.85,183.07,61980.0
2023-10-23 14:30:00,183.11,183.58,183.05,183.55,53205.0,183.11,183.58,183.05,183.55,53205.0
2023-10-23 14:40:00,183.54,183.72,183.14,183.43,55971.0,183.54,183.72,183.14,183.43,55971.0
2023-10-23 14:50:00,183.43,183.47,182.98,183.09,57615.0,183.43,183.47,182.98,183.09,57615.0
2023-10-23 15:00:00,183.1,183.26,182.61,182.67,43645.0,183.1,183.26,182.61,182.67,43645.0
2023-10-23 15:10:00,182.65,182.74,182.2,182.47,75870.0,182.65,182.74,182.2,182.47,75870.0
2023-10-23 15:20:00,182.4,182.49,181.84,181.9,75083.0,182.4,182.49,181.84,181.9,75083.0
2023-10-23 15:30:00,181.87,182.04,181.71,181.81,48584.0,181.87,182.04,181.71,181.81,48584.0
2023-10-23 15:40:00,181.82,181.97,181.67,181.8,75917.0,181.82,181.97,181.67,181.8,75917.0
2023-10-23 15:50:00,181.79,181.82,180.9,181.03,204286.0,181.79,181.82,180.9,181.03,204286.0
2023-10-24 09:30:00,183.21,183.42,181.8,182.67,184644.0,183.21,183.42,181.8,182.67,184644.0
2023-10-24 09:40:00,182.68,183.88,182.25,183.81,120104.0,182.68,183.88,182.25,183.81,120104.0
2023-10-24 09:50:00,183.8,184.31,183.14,184.17,177990.0,183.8,184.31,183.14,184.17,177990.0
2023-10-24 10:00:00,184.17,184.17,183.05,183.79,124783.0,184.17,184.17,183.05,183.79,124783.0
2023-10-24 10:10:00,183.8,184.35,183.32,184.34,136864.0,183.8,184.35,183.32,184.34,136864.0
2023-10-24 10:20:00,184.29,184.33,183.25,183.73,81188.0,184.29,184.33,183.25,183.73,81188.0
2023-10-24 10:30:00,183.69,184.06,183.34,183.84,51732.0,183.69,184.06,183.34,183.84,51732.0
2023-10-24 10:40:00,183.8,183.91,183.66,183.8,36720.0,183.8,183.91,183.66,183.8,36720.0
2023-10-24 10:50:00,183.81,184.08,183.35,183.36,45177.0,183.81,184.08,183.35,183.36,45177.0
2023-10-24 11:00:00,183.44,183.45,182.86,182.95,61794.0,183.44,183.45,182.86,182.95,61794.0
2023-10-24 11:10:00,182.95,182.97,182.62,182.81,46393.0,182.95,182.97,182.62,182.81,46393.0
2023-10-24 11:20:00,182.83,183.01,182.24,182.4,59024.0,182.83,183.01,182.24,182.4,59024.0
2023-10-24 11:30:00,182.27,182.34,181.87,182.06,53340.0,182.27,182.34,181.87,182.06,53340.0
2023-10-24 11:40:00,182.11,182.5,182.11,182.38,46114.0,182.11,182.5,182.11,182.38,46114.0
2023-10-24 11:50:00,182.35,182.64,182.31,182.64,27631.0,182.35,182.64,182.31,182.64,27631.0
2023-10-24 12:00:00,182.61,183.0,182.51,182.97,37483.0,182.61,183.0,182.51,182.97,37483.0
2023-10-24 12:10:00,182.94,183.12,182.36,182.46,48029.0,182.94,183.12,182.36,182.46,48029.0
2023-10-24 12:20:00,182.43,182.47,182.0,182.19,32770.0,182.43,182.47,182.0,182.19,32770.0
2023-10-24 12:30:00,182.13,182.38,181.98,182.15,38493.0,182.13,182.38,181.98,182.15,38493.0
2023-10-24 12:40:00,182.18,182.22,181.92,181.97,26343.0,182.18,182.22,181.92,181.97,26343.0
2023-10-24 12:50:00,181.95,182.36,181.92,182.16,67189.0,181.95,182.36,181.92,182.16,67189.0
2023-10-24 13:00:00,182.11,182.22,181.96,182.03,56036.0,182.11,182.22,181.96,182.03,56036.0
2023-10-24 13:10:00,182.02,182.23,181.84,182.16,77974.0,182.02,182.23,181.84,182.16,77974.0
2023-10-24 13:20:00,182.16,182.56,182.16,182.5,58066.0,182.16,182.56,182.16,182.5,58066.0
2023-10-24 13:30:00,182.5,182.61,182.08,182.2,58855.0,182.5,182.61,182.08,182.2,58855.0
2023-10-24 13:40:00,182.13,182.51,182.06,182.45,37560.0,182.13,182.51,182.06,182.45,37560.0
2023-10-24 13:50:00,182.46,182.56,181.88,182.0,82294.0,182.46,182.56,181.88,182.0,82294.0
2023-10-24 14:00:00,181.98,182.46,181.91,182.41,38277.0,181.98,182.46,181.91,182.41,38277.0
2023-10-24 14:10:00,182.45,182.55,182.1,182.2,31680.0,182.45,182.55,182.1,182.2,31680.0
2023-10-24 14:20:00,182.18,182.5,182.05,182.5,33134.0,182.18,182.5,182.05,182.5,33134.0
2023-10-24 14:30:00,182.49,182.83,182.42,182.55,62538.0,182.49,182.83,182.42,182.55,62538.0
2023-10-24 14:40:00,182.58,182.76,182.52,182.73,39250.0,182.58,182.76,182.52,182.73,39250.0
2023-10-24 14:50:00,182.73,182.76,182.51,182.56,43334.0,182.73,182.76,182.51,182.56,43334.0
2023-10-24 15:00:00,182.6,182.94,182.46,182.8,78447.0,182.6,182.94,182.46,182.8,78447.0
2023-10-24 15:10:00,182.77,182.93,182.62,182.79,47617.0,182.77,182.93,182.62,182.79,47617.0
2023-10-24 15:20:00,182.78,182.82,182.44,182.66,71183.0,182.78,182.82,182.44,182.66,71183.0
2023-10-24 15:30:00,182.64,182.97,182.55,182.63,130030.0,182.64,182.97,182.55,182.63,130030.0
2023-10-24 15:40:00,182.61,182.93,182.33,182.41,109679.0,182.61,182.93,182.33,182.41,109679.0
2023-10-24 15:50:00,182.42,182.62,182.19,182.36,247486.0,182.42,182.62,182.19,182.36,247486.0
2023-10-25 09:30:00,186.0,187.0,184.07,185.06,591485.0,186.0,187.0,184.07,185.06,591485.0
2023-10-25 09:40:00,184.99,185.08,180.54,180.84,447611.0,184.99,185.08,180.54,180.84,447611.0
2023-10-25 09:50:00,180.79,180.83,178.2,179.32,661374.0,180.79,180.83,178.2,179.32,661374.0
2023-10-25 10:00:00,179.45,179.73,177.72,179.7,358979.0,179.45,179.73,177.72,179.7,358979.0
2023-10-25 10:10:00,179.65,180.71,178.54,178.59,380144.0,179.65,180.71,178.54,178.59,380144.0
2023-10-25 10:20:00,178.61,179.13,177.13,177.36,324668.0,178.61,179.13,177.13,177.36,324668.0
2023-10-25 10:30:00,177.26,178.6,176.25,178.39,448589.0,177.26,178.6,176.25,178.39,448589.0
2023-10-25 10:40:00,178.3,178.54,177.34,177.94,278337.0,178.3,178.54,177.34,177.94,278337.0
2023-10-25 10:50:00,178.04,179.12,177.02,178.96,321112.0,178.04,179.12,177.02,178.96,321112.0
2023-10-25 11:00:00,178.97,180.63,178.65,179.95,379666.0,178.97,180.63,178.65,179.95,379666.0
2023-10-25 11:10:00,179.99,182.88,179.9,182.5,482099.0,179.99,182.88,179.9,182.5,482099.0
2023-10-25 11:20:00,182.46,184.27,182.41,184.19,547228.0,182.46,184.27,182.41,184.19,547228.0
2023-10-25 11:30:00,184.19,185.03,183.97,184.6,452831.0,184.19,185.03,183.97,184.6,452831.0
2023-10-25 11:40:00,184.68,185.0,183.77,184.12,301725.0,184.68,185.0,183.77,184.12,301725.0
2023-10-25 11:50:00,184.13,185.53,183.77,185.31,337188.0,184.13,185.53,183.77,185.31,337188.0
2023-10-25 12:00:00,185.31,185.45,183.5,183.5,205799.0,185.31,185.45,183.5,183.5,205799.0
2023-10-25 12:10:00,183.5,183.63,183.0,183.35,126744.0,183.5,183.63,183.0,183.35,126744.0
2023-10-25 12:20:00,183.31,183.45,182.67,183.28,170999.0,183.31,183.45,182.67,183.28,170999.0
2023-10-25 12:30:00,183.27,184.05,183.0,183.22,237335.0,183.27,184.05,183.0,183.22,237335.0
2023-10-25 12:40:00,183.12,183.83,183.02,183.25,112857.0,183.12,183.83,183.02,183.25,112857.0
2023-10-25 12:50:00,183.25,183.3,182.25,182.39,129938.0,183.25,183.3,182.25,182.39,129938.0
2023-10-25 13:00:00,182.34,182.55,180.56,180.57,212498.0,182.34,182.55,180.56,180.57,212498.0
2023-10-25 13:10:00,180.61,181.45,180.4,181.45,117829.0,180.61,181.45,180.4,181.45,117829.0
2023-10-25 13:20:00,181.37,181.81,181.12,181.12,92325.0,181.37,181.81,181.12,181.12,92325.0
2023-10-25 13:30:00,181.05,181.45,180.55,180.56,87885.0,181.05,181.45,180.55,180.56,87885.0
2023-10-25 13:40:00,180.5,180.53,179.3,179.44,144714.0,180.5,180.53,179.3,179.44,144714.0
2023-10-25 13:50:00,179.44,179.72,178.69,179.64,114297.0,179.44,179.72,178.69,179.64,114297.0
2023-10-25 14:00:00,179.68,180.22,179.47,180.02,86702.0,179.68,180.22,179.47,180.02,86702.0
2023-10-25 14:10:00,180.03,180.3,179.27,179.31,79006.0,180.03,180.3,179.27,179.31,79006.0
2023-10-25 14:20:00,179.31,179.64,178.76,179.05,72967.0,179.31,179.64,178.76,179.05,72967.0
2023-10-25 14:30:00,178.97,179.44,178.65,178.74,78693.0,178.97,179.44,178.65,178.74,78693.0
2023-10-25 14:40:00,178.7,178.76,178.2,178.52,136732.0,178.7,178.76,178.2,178.52,136732.0
2023-10-25 14:50:00,178.51,179.35,178.5,178.79,93739.0,178.51,179.35,178.5,178.79,93739.0
2023-10-25 15:00:00,178.79,178.82,177.83,178.22,110317.0,178.79,178.82,177.83,178.22,110317.0
2023-10-25 15:10:00,178.17,178.37,177.6,177.68,105584.0,178.17,178.37,177.6,177.68,105584.0
2023-10-25 15:20:00,177.63,178.1,177.56,177.97,135849.0,177.63,178.1,177.56,177.97,135849.0
2023-10-25 15:30:00,177.99,178.38,177.79,178.19,173650.0,177.99,178.38,177.79,178.19,173650.0
2023-10-25 15:40:00,178.2,178.22,177.44,177.84,220994.0,178.2,178.22,177.44,177.84,220994.0
2023-10-25 15:50:00,177.85,178.35,177.54,177.68,518067.0,177.85,178.35,177.54,177.68,518067.0
2023-10-26 09:30:00,177.11,179.72,176.71,176.87,297749.0,177.11,179.72,176.71,176.87,297749.0
2023-10-26 09:40:00,176.81,178.99,176.53,177.5,118649.0,176.81,178.99,176.53,177.5,118649.0
2023-10-26 09:50:00,177.4,178.21,177.29,177.78,104026.0,177.4,178.21,177.29,177.78,104026.0
2023-10-26 10:00:00,177.78,178.54,177.33,178.51,156318.0,177.78,178.54,177.33,178.51,156318.0
2023-10-26 10:10:00,178.54,178.84,178.0,178.68,86852.0,178.54,178.84,178.0,178.68,86852.0
2023-10-26 10:20:00,178.73,179.71,178.59,179.21,120208.0,178.73,179.71,178.59,179.21,120208.0
2023-10-26 10:30:00,179.17,179.17,178.17,178.42,69165.0,179.17,179.17,178.17,178.42,69165.0
2023-10-26 10:40:00,178.38,178.93,178.26,178.93,57639.0,178.38,178.93,178.26,178.93,57639.0
2023-10-26 10:50:00,178.91,179.67,178.9,179.66,75642.0,178.91,179.67,178.9,179.66,75642.0
2023-10-26 11:00:00,179.63,180.16,179.37,179.59,120292.0,179.63,180.16,179.37,179.59,120292.0
2023-10-26 11:10:00,179.55,179.66,178.73,178.99,60785.0,179.55,179.66,178.73,178.99,60785.0
2023-10-26 11:20:00,178.94,179.26,178.87,178.95,69625.0,178.94,179.26,178.87,178.95,69625.0
2023-10-26 11:30:00,178.96,179.87,178.95,179.63,46842.0,178.96,179.87,178.95,179.63,46842.0
2023-10-26 11:40:00,179.7,179.95,179.36,179.78,53232.0,179.7,179.95,179.36,179.78,53232.0
2023-10-26 11:50:00,179.79,180.1,179.6,179.79,64085.0,179.79,180.1,179.6,179.79,64085.0
2023-10-26 12:00:00,179.7,179.71,178.73,179.12,98201.0,179.7,179.71,178.73,179.12,98201.0
2023-10-26 12:10:00,179.07,179.67,178.95,179.63,75787.0,179.07,179.67,178.95,179.63,75787.0
2023-10-26 12:20:00,179.63,180.7,179.6,180.58,153523.0,179.63,180.7,179.6,180.58,153523.0
2023-10-26 12:30:00,180.63,180.78,180.14,180.35,90101.0,180.63,180.78,180.14,180.35,90101.0
2023-10-26 12:40:00,180.38,180.49,179.84,179.94,88741.0,180.38,180.49,179.84,179.94,88741.0
2023-10-26 12:50:00,180.0,180.31,179.55,179.99,81916.0,180.0,180.31,179.55,179.99,81916.0
2023-10-26 13:00:00,179.82,180.18,179.3,180.1,242833.0,179.82,180.18,179.3,180.1,242833.0
2023-10-26 13:10:00,180.1,180.89,179.93,180.89,65322.0,180.1,180.89,179.93,180.89,65322.0
2023-10-26 13:20:00,180.92,181.09,180.52,180.53,106558.0,180.92,181.09,180.52,180.53,106558.0
2023-10-26 13:30:00,180.5,180.88,180.13,180.81,59852.0,180.5,180.88,180.13,180.81,59852.0
2023-10-26 13:40:00,180.77,181.17,180.64,181.15,71287.0,180.77,181.17,180.64,181.15,71287.0
2023-10-26 13:50:00,181.14,181.4,180.96,181.22,61495.0,181.14,181.4,180.96,181.22,61495.0
2023-10-26 14:00:00,181.24,181.5,181.07,181.34,82346.0,181.24,181.5,181.07,181.34,82346.0
2023-10-26 14:10:00,181.38,182.33,181.24,182.26,125620.0,181.38,182.33,181.24,182.26,125620.0
2023-10-26 14:20:00,182.25,182.54,181.74,182.38,135419.0,182.25,182.54,181.74,182.38,135419.0
2023-10-26 14:30:00,182.42,182.95,182.17,182.46,127096.0,182.42,182.95,182.17,182.46,127096.0
2023-10-26 14:40:00,182.47,182.56,182.16,182.5,44743.0,182.47,182.56,182.16,182.5,44743.0
2023-10-26 14:50:00,182.47,182.7,182.34,182.48,50813.0,182.47,182.7,182.34,182.48,50813.0
2023-10-26 15:00:00,182.5,182.94,182.44,182.5,82903.0,182.5,182.94,182.44,182.5,82903.0
2023-10-26 15:10:00,182.5,182.52,181.67,181.71,72247.0,182.5,182.52,181.67,181.71,72247.0
2023-10-26 15:20:00,181.71,181.85,181.13,181.22,85721.0,181.71,181.85,181.13,181.22,85721.0
2023-10-26 15:30:00,181.16,181.4,180.37,180.4,90592.0,181.16,181.4,180.37,180.4,90592.0
2023-10-26 15:40:00,180.38,180.42,179.58,179.59,181405.0,180.38,180.42,179.58,179.59,181405.0
2023-10-26 15:50:00,179.59,179.96,178.81,179.1,495088.0,179.59,179.96,178.81,179.1,495088.0
2023-10-27 09:30:00,180.0,181.35,179.96,181.22,193424.0,180.0,181.35,179.96,181.22,193424.0
2023-10-27 09:40:00,181.22,182.33,181.05,181.5,162553.0,181.22,182.33,181.05,181.5,162553.0
2023-10-27 09:50:00,181.56,182.11,181.09,181.53,119635.0,181.56,182.11,181.09,181.53,119635.0
2023-10-27 10:00:00,181.55,181.56,180.42,181.34,119448.0,181.55,181.56,180.42,181.34,119448.0
2023-10-27 10:10:00,181.41,182.1,181.05,181.05,82607.0,181.41,182.1,181.05,181.05,82607.0
2023-10-27 10:20:00,181.05,181.44,180.34,180.34,55172.0,181.05,181.44,180.34,180.34,55172.0
2023-10-27 10:30:00,180.35,181.02,180.15,180.73,60328.0,180.35,181.02,180.15,180.73,60328.0
2023-10-27 10:40:00,180.68,181.15,180.63,180.98,49067.0,180.68,181.15,180.63,180.98,49067.0
2023-10-27 10:50:00,180.96,181.13,180.72,180.85,43415.0,180.96,181.13,180.72,180.85,43415.0
2023-10-27 11:00:00,180.84,180.97,180.4,180.46,47735.0,180.84,180.97,180.4,180.46,47735.0
2023-10-27 11:10:00,180.51,180.83,180.31,180.74,45423.0,180.51,180.83,180.31,180.74,45423.0
2023-10-27 11:20:00,180.75,181.07,180.55,180.55,39599.0,180.75,181.07,180.55,180.55,39599.0
2023-10-27 11:30:00,180.57,180.57,179.7,179.87,66746.0,180.57,180.57,179.7,179.87,66746.0
2023-10-27 11:40:00,179.84,180.18,179.72,180.15,58026.0,179.84,180.18,179.72,180.15,58026.0
2023-10-27 11:50:00,180.1,180.82,180.02,180.81,91465.0,180.1,180.82,180.02,180.81,91465.0
2023-10-27 12:00:00,180.82,181.04,180.0,180.97,47954.0,180.82,181.04,180.0,180.97,47954.0
2023-10-27 12:10:00,180.97,181.0,180.74,180.88,15089.0,180.97,181.0,180.74,180.88,15089.0
2023-10-27 12:20:00,180.85,181.0,180.41,180.5,20771.0,180.85,181.0,180.41,180.5,20771.0
2023-10-27 12:30:00,180.43,180.48,180.14,180.36,21827.0,180.43,180.48,180.14,180.36,21827.0
2023-10-27 12:40:00,180.37,180.37,180.02,180.18,18666.0,180.37,180.37,180.02,180.18,18666.0
2023-10-27 12:50:00,180.18,180.21,179.85,179.96,35674.0,180.18,180.21,179.85,179.96,35674.0
2023-10-27 13:00:00,179.99,180.35,179.83,179.86,28388.0,179.99,180.35,179.83,179.86,28388.0
2023-10-27 13:10:00,179.86,179.87,179.19,179.35,64805.0,179.86,179.87,179.19,179.35,64805.0
2023-10-27 13:20:00,179.29,179.87,179.12,179.87,63772.0,179.29,179.87,179.12,179.87,63772.0
2023-10-27 13:30:00,179.88,179.89,179.6,179.8,32249.0,179.88,179.89,179.6,179.8,32249.0
2023-10-27 13:40:00,179.8,179.86,179.4,179.41,33208.0,179.8,179.86,179.4,179.41,33208.0
2023-10-27 13:50:00,179.45,179.77,179.44,179.76,23782.0,179.45,179.77,179.44,179.76,23782.0
2023-10-27 14:00:00,179.77,179.82,179.14,179.39,56037.0,179.77,179.82,179.14,179.39,56037.0
2023-10-27 14:10:00,179.42,180.06,179.37,179.81,70859.0,179.42,180.06,179.37,179.81,70859.0
2023-10-27 14:20:00,179.77,179.85,179.01,179.07,39205.0,179.77,179.85,179.01,179.07,39205.0
2023-10-27 14:30:00,179.05,179.52,179.01,179.39,60833.0,179.05,179.52,179.01,179.39,60833.0
2023-10-27 14:40:00,179.41,179.65,179.13,179.53,68011.0,179.41,179.65,179.13,179.53,68011.0
2023-10-27 14:50:00,179.55,179.86,179.19,179.31,75283.0,179.55,179.86,179.19,179.31,75283.0
2023-10-27 15:00:00,179.36,179.78,179.35,179.61,34882.0,179.36,179.78,179.35,179.61,34882.0
2023-10-27 15:10:00,179.63,180.34,179.52,179.8,109351.0,179.63,180.34,179.52,179.8,109351.0
2023-10-27 15:20:00,179.82,180.0,179.65,179.87,65430.0,179.82,180.0,179.65,179.87,65430.0
2023-10-27 15:30:00,179.87,179.94,179.44,179.48,84656.0,179.87,179.94,179.44,179.48,84656.0
2023-10-27 15:40:00,179.48,179.79,179.23,179.37,126614.0,179.48,179.79,179.23,179.37,126614.0
2023-10-27 15:50:00,179.34,179.77,179.25,179.69,332614.0,179.34,179.77,179.25,179.69,332614.0
2023-10-30 09:30:00,179.42,181.44,179.42,180.92,162057.0,179.42,181.44,179.42,180.92,162057.0
2023-10-30 09:40:00,181.13,181.8,180.55,181.56,127066.0,181.13,181.8,180.55,181.56,127066.0
2023-10-30 09:50:00,181.53,181.54,180.82,181.04,86204.0,181.53,181.54,180.82,181.04,86204.0
2023-10-30 10:00:00,181.06,181.24,180.42,181.18,86378.0,181.06,181.24,180.42,181.18,86378.0
2023-10-30 10:10:00,181.23,181.72,180.94,181.35,86506.0,181.23,181.72,180.94,181.35,86506.0
2023-10-30 10:20:00,181.35,181.57,180.95,180.95,84337.0,181.35,181.57,180.95,180.95,84337.0
2023-10-30 10:30:00,180.9,181.13,180.47,181.03,62545.0,180.9,181.13,180.47,181.03,62545.0
2023-10-30 10:40:00,180.99,181.23,180.9,181.13,48693.0,180.99,181.23,180.9,181.13,48693.0
2023-10-30 10:50:00,181.15,181.43,180.95,181.0,48074.0,181.15,181.43,180.95,181.0,48074.0
2023-10-30 11:00:00,181.02,181.63,180.99,181.59,67064.0,181.02,181.63,180.99,181.59,67064.0
2023-10-30 11:10:00,181.59,181.96,181.14,181.22,74110.0,181.59,181.96,181.14,181.22,74110.0
2023-10-30 11:20:00,181.22,181.35,180.88,181.28,63366.0,181.22,181.35,180.88,181.28,63366.0
2023-10-30 11:30:00,181.31,181.98,181.31,181.9,77348.0,181.31,181.98,181.31,181.9,77348.0
2023-10-30 11:40:00,181.89,182.19,181.82,182.16,79723.0,181.89,182.19,181.82,182.16,79723.0
2023-10-30 11:50:00,182.16,182.57,182.09,182.53,81603.0,182.16,182.57,182.09,182.53,81603.0
2023-10-30 12:00:00,182.54,182.95,182.47,182.92,75876.0,182.54,182.95,182.47,182.92,75876.0
2023-10-30 12:10:00,182.9,183.12,182.4,182.4,78781.0,182.9,183.12,182.4,182.4,78781.0
2023-10-30 12:20:00,182.43,182.43,181.75,181.82,54054.0,182.43,182.43,181.75,181.82,54054.0
2023-10-30 12:30:00,181.75,181.97,181.37,181.46,62806.0,181.75,181.97,181.37,181.46,62806.0
2023-10-30 12:40:00,181.31,181.43,180.59,180.77,50372.0,181.31,181.43,180.59,180.77,50372.0
2023-10-30 12:50:00,180.81,181.22,180.8,181.21,40727.0,180.81,181.22,180.8,181.21,40727.0
2023-10-30 13:00:00,181.16,181.57,181.05,181.55,37727.0,181.16,181.57,181.05,181.55,37727.0
2023-10-30 13:10:00,181.54,181.6,181.39,181.46,24850.0,181.54,181.6,181.39,181.46,24850.0
2023-10-30 13:20:00,181.51,182.54,181.45,182.46,57295.0,181.51,182.54,181.45,182.46,57295.0
2023-10-30 13:30:00,182.46,182.7,182.17,182.38,59353.0,182.46,182.7,182.17,182.38,59353.0
2023-10-30 13:40:00,182.41,182.51,182.17,182.31,25482.0,182.41,182.51,182.17,182.31,25482.0
2023-10-30 13:50:00,182.28,182.6,182.27,182.51,56652.0,182.28,182.6,182.27,182.51,56652.0
2023-10-30 14:00:00,182.55,182.61,182.22,182.46,49316.0,182.55,182.61,182.22,182.46,49316.0
2023-10-30 14:10:00,182.47,182.76,182.45,182.69,54239.0,182.47,182.76,182.45,182.69,54239.0
2023-10-30 14:20:00,182.66,183.22,182.63,183.15,111854.0,182.66,183.22,182.63,183.15,111854.0
2023-10-30 14:30:00,183.17,183.73,182.92,183.63,96037.0,183.17,183.73,182.92,183.63,96037.0
2023-10-30 14:40:00,183.63,183.74,183.4,183.5,71503.0,183.63,183.74,183.4,183.5,71503.0
2023-10-30 14:50:00,183.5,183.6,183.34,183.53,78030.0,183.5,183.6,183.34,183.53,78030.0
2023-10-30 15:00:00,183.56,184.0,183.56,183.85,120380.0,183.56,184.0,183.56,183.85,120380.0
2023-10-30 15:10:00,183.85,184.1,183.76,184.04,66535.0,183.85,184.1,183.76,184.04,66535.0
2023-10-30 15:20:00,184.05,184.16,183.94,183.99,60827.0,184.05,184.16,183.94,183.99,60827.0
2023-10-30 15:30:00,183.99,184.01,183.42,183.45,107500.0,183.99,184.01,183.42,183.45,107500.0
2023-10-30 15:40:00,183.45,183.45,182.7,182.81,146842.0,183.45,183.45,182.7,182.81,146842.0
2023-10-30 15:50:00,182.81,182.85,182.21,182.35,335474.0,182.81,182.85,182.21,182.35,335474.0
2023-10-31 09:30:00,183.38,183.42,181.32,181.48,174918.0,183.38,183.42,181.32,181.48,174918.0
2023-10-31 09:40:00,181.37,182.4,181.33,181.89,106064.0,181.37,182.4,181.33,181.89,106064.0
2023-10-31 09:50:00,181.98,182.71,181.71,182.69,118660.0,181.98,182.71,181.71,182.69,118660.0
2023-10-31 10:00:00,182.69,182.97,182.26,182.89,104508.0,182.69,182.97,182.26,182.89,104508.0
2023-10-31 10:10:00,182.83,184.0,182.83,183.67,124380.0,182.83,184.0,182.83,183.67,124380.0
2023-10-31 10:20:00,183.66,183.96,182.95,183.49,72429.0,183.66,183.96,182.95,183.49,72429.0
2023-10-31 10:30:00,183.35,183.37,182.93,183.06,45943.0,183.35,183.37,182.93,183.06,45943.0
2023-10-31 10:40:00,182.98,183.39,182.75,183.3,59640.0,182.98,183.39,182.75,183.3,59640.0
2023-10-31 10:50:00,183.29,184.03,183.27,183.95,53779.0,183.29,184.03,183.27,183.95,53779.0
2023-10-31 11:00:00,183.91,184.1,183.78,183.81,38095.0,183.91,184.1,183.78,183.81,38095.0
2023-10-31 11:10:00,183.88,184.03,183.46,183.61,44892.0,183.88,184.03,183.46,183.61,44892.0
2023-10-31 11:20:00,183.6,184.3,183.36,184.0,59352.0,183.6,184.3,183.36,184.0,59352.0
2023-10-31 11:30:00,184.01,184.35,183.9,184.06,60485.0,184.01,184.35,183.9,184.06,60485.0
2023-10-31 11:40:00,184.06,184.41,183.81,184.24,73297.0,184.06,184.41,183.81,184.24,73297.0
2023-10-31 11:50:00,184.28,185.06,184.19,185.03,161976.0,184.28,185.06,184.19,185.03,161976.0
2023-10-31 12:00:00,185.0,185.07,184.6,184.65,33120.0,185.0,185.07,184.6,184.65,33120.0
2023-10-31 12:10:00,184.66,184.69,184.25,184.59,67313.0,184.66,184.69,184.25,184.59,67313.0
2023-10-31 12:20:00,184.59,184.88,184.58,184.77,57088.0,184.59,184.88,184.58,184.77,57088.0
2023-10-31 12:30:00,184.83,185.28,184.61,185.2,135075.0,184.83,185.28,184.61,185.2,135075.0
2023-10-31 12:40:00,185.24,185.74,185.19,185.42,162638.0,185.24,185.74,185.19,185.42,162638.0
2023-10-31 12:50:00,185.43,185.94,185.35,185.87,62943.0,185.43,185.94,185.35,185.87,62943.0
2023-10-31 13:00:00,185.89,186.4,185.86,186.21,83663.0,185.89,186.4,185.86,186.21,83663.0
2023-10-31 13:10:00,186.24,186.32,185.79,186.31,55193.0,186.24,186.32,185.79,186.31,55193.0
2023-10-31 13:20:00,186.27,186.62,186.07,186.26,117045.0,186.27,186.62,186.07,186.26,117045.0
2023-10-31 13:30:00,186.26,186.54,186.13,186.42,54374.0,186.26,186.54,186.13,186.42,54374.0
2023-10-31 13:40:00,186.4,186.66,186.35,186.5,36403.0,186.4,186.66,186.35,186.5,36403.0
2023-10-31 13:50:00,186.51,186.95,186.4,186.81,60894.0,186.51,186.95,186.4,186.81,60894.0
2023-10-31 14:00:00,186.83,186.94,186.65,186.66,43728.0,186.83,186.94,186.65,186.66,43728.0
2023-10-31 14:10:00,186.66,186.84,186.36,186.41,59576.0,186.66,186.84,186.36,186.41,59576.0
2023-10-31 14:20:00,186.43,186.63,186.38,186.5,57335.0,186.43,186.63,186.38,186.5,57335.0
2023-10-31 14:30:00,186.5,186.59,186.15,186.38,74929.0,186.5,186.59,186.15,186.38,74929.0
2023-10-31 14:40:00,186.37,186.94,186.35,186.8,50726.0,186.37,186.94,186.35,186.8,50726.0
2023-10-31 14:50:00,186.8,187.16,186.79,187.06,114092.0,186.8,187.16,186.79,187.06,114092.0
2023-10-31 15:00:00,187.07,187.25,186.95,187.14,80632.0,187.07,187.25,186.95,187.14,80632.0
2023-10-31 15:10:00,187.15,187.29,187.01,187.13,54072.0,187.15,187.29,187.01,187.13,54072.0
2023-10-31 15:20:00,187.16,187.16,186.87,187.08,43860.0,187.16,187.16,186.87,187.08,43860.0
2023-10-31 15:30:00,187.09,187.14,186.79,186.87,71301.0,187.09,187.14,186.79,186.87,71301.0
2023-10-31 15:40:00,186.89,187.15,186.82,186.98,104352.0,186.89,187.15,186.82,186.98,104352.0
2023-10-31 15:50:00,186.94,186.98,186.55,186.9,296186.0,186.94,186.98,186.55,186.9,296186.0
2023-11-01 09:30:00,189.69,190.78,188.42,189.0,369002.0,189.69,190.78,188.42,189.0,369002.0
2023-11-01 09:40:00,188.9,189.41,187.86,189.22,148521.0,188.9,189.41,187.86,189.22,148521.0
2023-11-01 09:50:00,189.15,189.4,188.7,189.26,129703.0,189.15,189.4,188.7,189.26,129703.0
2023-11-01 10:00:00,189.34,190.0,189.04,190.0,143162.0,189.34,190.0,189.04,190.0,143162.0
2023-11-01 10:10:00,189.92,190.55,189.45,189.64,148240.0,189.92,190.55,189.45,189.64,148240.0
2023-11-01 10:20:00,189.64,190.47,189.59,190.01,77525.0,189.64,190.47,189.59,190.01,77525.0
2023-11-01 10:30:00,190.05,190.52,189.91,190.24,132952.0,190.05,190.52,189.91,190.24,132952.0
2023-11-01 10:40:00,190.21,190.46,190.05,190.14,45113.0,190.21,190.46,190.05,190.14,45113.0
2023-11-01 10:50:00,190.12,190.21,189.7,189.89,111616.0,190.12,190.21,189.7,189.89,111616.0
2023-11-01 11:00:00,189.85,190.19,189.75,190.03,59799.0,189.85,190.19,189.75,190.03,59799.0
2023-11-01 11:10:00,190.0,190.06,188.94,189.18,99759.0,190.0,190.06,188.94,189.18,99759.0
2023-11-01 11:20:00,189.18,189.31,188.73,188.92,92853.0,189.18,189.31,188.73,188.92,92853.0
2023-11-01 11:30:00,188.89,189.06,188.65,188.76,78157.0,188.89,189.06,188.65,188.76,78157.0
2023-11-01 11:40:00,188.72,189.14,188.72,189.09,36850.0,188.72,189.14,188.72,189.09,36850.0
2023-11-01 11:50:00,189.05,189.31,188.89,189.14,52465.0,189.05,189.31,188.89,189.14,52465.0
2023-11-01 12:00:00,189.13,189.21,188.8,189.04,47704.0,189.13,189.21,188.8,189.04,47704.0
2023-11-01 12:10:00,189.08,189.13,188.57,188.9,47473.0,189.08,189.13,188.57,188.9,47473.0
2023-11-01 12:20:00,188.92,189.35,188.91,189.31,38481.0,188.92,189.35,188.91,189.31,38481.0
2023-11-01 12:30:00,189.35,189.54,189.05,189.07,48103.0,189.35,189.54,189.05,189.07,48103.0
2023-11-01 12:40:00,189.0,189.01,188.58,188.62,48949.0,189.0,189.01,188.58,188.62,48949.0
2023-11-01 12:50:00,188.62,188.93,188.58,188.71,57935.0,188.62,188.93,188.58,188.71,57935.0
2023-11-01 13:00:00,188.68,189.08,188.47,188.95,52444.0,188.68,189.08,188.47,188.95,52444.0
2023-11-01 13:10:00,188.95,189.0,188.73,188.8,43420.0,188.95,189.0,188.73,188.8,43420.0
2023-11-01 13:20:00,188.84,188.86,188.21,188.37,52399.0,188.84,188.86,188.21,188.37,52399.0
2023-11-01 13:30:00,188.36,188.62,188.34,188.54,33306.0,188.36,188.62,188.34,188.54,33306.0
2023-11-01 13:40:00,188.53,188.77,188.35,188.56,34503.0,188.53,188.77,188.35,188.56,34503.0
2023-11-01 13:50:00,188.53,188.61,188.31,188.32,25249.0,188.53,188.61,188.31,188.32,25249.0
2023-11-01 14:00:00,188.3,189.07,188.2,188.53,84552.0,188.3,189.07,188.2,188.53,84552.0
2023-11-01 14:10:00,188.53,188.68,188.05,188.45,70614.0,188.53,188.68,188.05,188.45,70614.0
2023-11-01 14:20:00,188.45,188.57,188.25,188.52,48188.0,188.45,188.57,188.25,188.52,48188.0
2023-11-01 14:30:00,188.6,189.26,188.3,188.44,89813.0,188.6,189.26,188.3,188.44,89813.0
2023-11-01 14:40:00,188.5,188.5,187.5,187.88,94065.0,188.5,188.5,187.5,187.88,94065.0
2023-11-01 14:50:00,187.88,189.15,187.88,189.04,80695.0,187.88,189.15,187.88,189.04,80695.0
2023-11-01 15:00:00,189.06,189.37,188.89,189.23,91466.0,189.06,189.37,188.89,189.23,91466.0
2023-11-01 15:10:00,189.22,189.57,189.05,189.11,78262.0,189.22,189.57,189.05,189.11,78262.0
2023-11-01 15:20:00,189.12,189.69,188.98,189.38,134212.0,189.12,189.69,188.98,189.38,134212.0
2023-11-01 15:30:00,189.4,190.09,189.39,190.06,130697.0,189.4,190.09,189.39,190.06,130697.0
2023-11-01 15:40:00,190.04,190.1,189.7,189.85,132772.0,190.04,190.1,189.7,189.85,132772.0
2023-11-01 15:50:00,189.82,189.83,189.26,189.4,312289.0,189.82,189.83,189.26,189.4,312289.0
2023-11-02 09:30:00,190.9,192.65,190.34,192.12,262036.0,190.9,192.65,190.34,192.12,262036.0
2023-11-02 09:40:00,192.28,192.5,191.42,191.77,115244.0,192.28,192.5,191.42,191.77,115244.0
2023-11-02 09:50:00,191.78,192.13,191.46,191.47,57641.0,191.78,192.13,191.46,191.47,57641.0
2023-11-02 10:00:00,191.5,191.55,190.65,191.02,117111.0,191.5,191.55,190.65,191.02,117111.0
2023-11-02 10:10:00,191.05,191.99,190.85,191.96,88888.0,191.05,191.99,190.85,191.96,88888.0
2023-11-02 10:20:00,191.96,192.2,191.67,192.13,82212.0,191.96,192.2,191.67,192.13,82212.0
2023-11-02 10:30:00,192.14,192.25,191.95,192.05,48422.0,192.14,192.25,191.95,192.05,48422.0
2023-11-02 10:40:00,192.09,192.31,191.88,192.3,58303.0,192.09,192.31,191.88,192.3,58303.0
2023-11-02 10:50:00,192.31,192.69,192.09,192.28,90829.0,192.31,192.69,192.09,192.28,90829.0
2023-11-02 11:00:00,192.27,192.27,191.42,191.56,70663.0,192.27,192.27,191.42,191.56,70663.0
2023-11-02 11:10:00,191.59,191.73,190.78,191.43,123146.0,191.59,191.73,190.78,191.43,123146.0
2023-11-02 11:20:00,191.47,191.75,191.43,191.68,36919.0,191.47,191.75,191.43,191.68,36919.0
2023-11-02 11:30:00,191.65,192.09,191.44,192.04,28020.0,191.65,192.09,191.44,192.04,28020.0
2023-11-02 11:40:00,192.06,192.1,191.84,192.01,23490.0,192.06,192.1,191.84,192.01,23490.0
2023-11-02 11:50:00,192.0,192.11,191.47,191.55,31899.0,192.0,192.11,191.47,191.55,31899.0
2023-11-02 12:00:00,191.5,191.64,191.19,191.39,42387.0,191.5,191.64,191.19,191.39,42387.0
2023-11-02 12:10:00,191.33,191.62,191.27,191.62,43014.0,191.33,191.62,191.27,191.62,43014.0
2023-11-02 12:20:00,191.58,191.65,191.28,191.59,40325.0,191.58,191.65,191.28,191.59,40325.0
2023-11-02 12:30:00,191.6,192.1,191.59,191.98,57104.0,191.6,192.1,191.59,191.98,57104.0
2023-11-02 12:40:00,191.98,192.16,191.83,192.12,42674.0,191.98,192.16,191.83,192.12,42674.0
2023-11-02 12:50:00,192.13,192.37,192.05,192.17,34160.0,192.13,192.37,192.05,192.17,34160.0
2023-11-02 13:00:00,192.19,192.44,192.08,192.33,68940.0,192.19,192.44,192.08,192.33,68940.0
2023-11-02 13:10:00,192.34,192.8,192.33,192.79,63877.0,192.34,192.8,192.33,192.79,63877.0
2023-11-02 13:20:00,192.78,192.94,192.55,192.71,43910.0,192.78,192.94,192.55,192.71,43910.0
2023-11-02 13:30:00,192.7,192.85,192.65,192.81,21193.0,192.7,192.85,192.65,192.81,21193.0
2023-11-02 13:40:00,192.76,192.83,192.6,192.71,18192.0,192.76,192.83,192.6,192.71,18192.0
2023-11-02 13:50:00,192.65,192.94,192.63,192.8,18284.0,192.65,192.94,192.63,192.8,18284.0
2023-11-02 14:00:00,192.7,192.78,192.16,192.25,40505.0,192.7,192.78,192.16,192.25,40505.0
2023-11-02 14:10:00,192.28,192.43,192.11,192.35,45314.0,192.28,192.43,192.11,192.35,45314.0
2023-11-02 14:20:00,192.4,192.48,192.2,192.42,29574.0,192.4,192.48,192.2,192.42,29574.0
2023-11-02 14:30:00,192.45,192.65,192.4,192.42,29965.0,192.45,192.65,192.4,192.42,29965.0
2023-11-02 14:40:00,192.45,192.65,192.43,192.51,26996.0,192.45,192.65,192.43,192.51,26996.0
2023-11-02 14:50:00,192.5,192.68,192.43,192.63,24044.0,192.5,192.68,192.43,192.63,24044.0
2023-11-02 15:00:00,192.63,192.77,192.53,192.72,31564.0,192.63,192.77,192.53,192.72,31564.0
2023-11-02 15:10:00,192.66,192.7,192.42,192.45,47488.0,192.66,192.7,192.42,192.45,47488.0
2023-11-02 15:20:00,192.42,192.5,191.93,192.11,59827.0,192.42,192.5,191.93,192.11,59827.0
2023-11-02 15:30:00,192.1,192.16,191.73,192.16,78406.0,192.1,192.16,191.73,192.16,78406.0
2023-11-02 15:40:00,192.14,192.52,192.13,192.47,84698.0,192.14,192.52,192.13,192.47,84698.0
2023-11-02 15:50:00,192.45,192.45,191.95,192.01,273526.0,192.45,192.45,191.95,192.01,273526.0
2023-11-03 09:30:00,194.0,196.02,193.71,195.33,275730.0,194.0,196.02,193.71,195.33,275730.0
2023-11-03 09:40:00,195.4,195.62,195.0,195.48,84152.0,195.4,195.62,195.0,195.48,84152.0
2023-11-03 09:50:00,195.53,195.67,194.31,194.68,111540.0,195.53,195.67,194.31,194.68,111540.0
2023-11-03 10:00:00,194.68,195.64,194.63,195.43,121316.0,194.68,195.64,194.63,195.43,121316.0
2023-11-03 10:10:00,195.43,196.31,195.26,196.26,205162.0,195.43,196.31,195.26,196.26,205162.0
2023-11-03 10:20:00,196.21,197.14,196.09,196.43,204657.0,196.21,197.14,196.09,196.43,204657.0
2023-11-03 10:30:00,196.42,196.63,195.8,196.55,109509.0,196.42,196.63,195.8,196.55,109509.0
2023-11-03 10:40:00,196.56,196.64,196.47,196.55,64498.0,196.56,196.64,196.47,196.55,64498.0
2023-11-03 10:50:00,196.56,196.64,196.04,196.36,80514.0,196.56,196.64,196.04,196.36,80514.0
2023-11-03 11:00:00,196.42,196.46,195.56,195.64,86958.0,196.42,196.46,195.56,195.64,86958.0
2023-11-03 11:10:00,195.61,195.65,195.2,195.44,46760.0,195.61,195.65,195.2,195.44,46760.0
2023-11-03 11:20:00,195.46,195.71,195.27,195.4,44095.0,195.46,195.71,195.27,195.4,44095.0
2023-11-03 11:30:00,195.43,195.66,194.63,194.66,95121.0,195.43,195.66,194.63,194.66,95121.0
2023-11-03 11:40:00,194.64,194.8,194.36,194.73,84903.0,194.64,194.8,194.36,194.73,84903.0
2023-11-03 11:50:00,194.69,194.81,194.62,194.65,21101.0,194.69,194.81,194.62,194.65,21101.0
2023-11-03 12:00:00,194.68,194.86,194.47,194.47,31031.0,194.68,194.86,194.47,194.47,31031.0
2023-11-03 12:10:00,194.47,194.68,194.29,194.64,44264.0,194.47,194.68,194.29,194.64,44264.0
2023-11-03 12:20:00,194.6,194.69,194.27,194.42,49973.0,194.6,194.69,194.27,194.42,49973.0
2023-11-03 12:30:00,194.44,194.95,194.42,194.85,55183.0,194.44,194.95,194.42,194.85,55183.0
2023-11-03 12:40:00,194.85,195.08,194.69,194.79,47084.0,194.85,195.08,194.69,194.79,47084.0
2023-11-03 12:50:00,194.7,195.02,194.68,194.98,42595.0,194.7,195.02,194.68,194.98,42595.0
2023-11-03 13:00:00,194.97,195.14,194.88,195.09,24040.0,194.97,195.14,194.88,195.09,24040.0
2023-11-03 13:10:00,195.06,195.09,194.68,194.8,37862.0,195.06,195.09,194.68,194.8,37862.0
2023-11-03 13:20:00,194.8,194.85,194.4,194.56,32455.0,194.8,194.85,194.4,194.56,32455.0
2023-11-03 13:30:00,194.56,194.89,194.54,194.83,38051.0,194.56,194.89,194.54,194.83,38051.0
2023-11-03 13:40:00,194.82,194.82,194.47,194.75,20685.0,194.82,194.82,194.47,194.75,20685.0
2023-11-03 13:50:00,194.7,194.91,194.58,194.87,17698.0,194.7,194.91,194.58,194.87,17698.0
2023-11-03 14:00:00,194.9,195.17,194.74,195.0,62932.0,194.9,195.17,194.74,195.0,62932.0
2023-11-03 14:10:00,195.02,195.34,194.85,195.0,52734.0,195.02,195.34,194.85,195.0,52734.0
2023-11-03 14:20:00,195.03,195.3,194.86,195.27,35867.0,195.03,195.3,194.86,195.27,35867.0
2023-11-03 14:30:00,195.25,195.32,195.12,195.22,35461.0,195.25,195.32,195.12,195.22,35461.0
2023-11-03 14:40:00,195.23,195.4,195.14,195.34,29673.0,195.23,195.4,195.14,195.34,29673.0
2023-11-03 14:50:00,195.33,195.6,195.33,195.52,43750.0,195.33,195.6,195.33,195.52,43750.0
2023-11-03 15:00:00,195.52,195.52,195.09,195.1,36368.0,195.52,195.52,195.09,195.1,36368.0
2023-11-03 15:10:00,195.17,195.18,194.94,195.01,29474.0,195.17,195.18,194.94,195.01,29474.0
2023-11-03 15:20:00,195.01,195.39,194.85,195.39,67219.0,195.01,195.39,194.85,195.39,67219.0
2023-11-03 15:30:00,195.39,195.4,194.95,195.17,62878.0,195.39,195.4,194.95,195.17,62878.0
2023-11-03 15:40:00,195.21,195.39,195.16,195.26,62964.0,195.21,195.39,195.16,195.26,62964.0
2023-11-03 15:50:00,195.25,195.41,194.96,195.12,308574.0,195.25,195.41,194.96,195.12,308574.0
2023-11-06 09:30:00,195.88,196.15,193.66,194.5,212382.0,195.88,196.15,193.66,194.5,212382.0
2023-11-06 09:40:00,194.47,194.6,193.25,193.34,105123.0,194.47,194.6,193.25,193.34,105123.0
2023-11-06 09:50:00,193.33,193.67,192.88,193.44,133296.0,193.33,193.67,192.88,193.44,133296.0
2023-11-06 10:00:00,193.47,194.75,193.38,194.75,109415.0,193.47,194.75,193.38,194.75,109415.0
2023-11-06 10:10:00,194.73,195.06,194.4,195.06,94391.0,194.73,195.06,194.4,195.06,94391.0
2023-11-06 10:20:00,195.02,195.49,194.86,195.41,52970.0,195.02,195.49,194.86,195.41,52970.0
2023-11-06 10:30:00,195.46,195.48,194.86,195.06,46278.0,195.46,195.48,194.86,195.06,46278.0
2023-11-06 10:40:00,195.1,195.2,194.6,194.6,44740.0,195.1,195.2,194.6,194.6,44740.0
2023-11-06 10:50:00,194.59,194.97,194.57,194.93,29983.0,194.59,194.97,194.57,194.93,29983.0
2023-11-06 11:00:00,194.98,194.99,194.54,194.95,47948.0,194.98,194.99,194.54,194.95,47948.0
2023-11-06 11:10:00,194.95,195.27,194.86,195.23,52756.0,194.95,195.27,194.86,195.23,52756.0
2023-11-06 11:20:00,195.3,195.41,194.96,195.03,90161.0,195.3,195.41,194.96,195.03,90161.0
2023-11-06 11:30:00,195.03,195.11,194.8,194.88,48423.0,195.03,195.11,194.8,194.88,48423.0
2023-11-06 11:40:00,194.88,195.08,194.86,195.08,36932.0,194.88,195.08,194.86,195.08,36932.0
2023-11-06 11:50:00,195.09,195.38,194.96,195.31,62721.0,195.09,195.38,194.96,195.31,62721.0
2023-11-06 12:00:00,195.28,195.35,195.1,195.1,21724.0,195.28,195.35,195.1,195.1,21724.0
2023-11-06 12:10:00,195.07,195.19,194.94,194.99,44345.0,195.07,195.19,194.94,194.99,44345.0
2023-11-06 12:20:00,194.99,195.07,194.73,194.74,65229.0,194.99,195.07,194.73,194.74,65229.0
2023-11-06 12:30:00,194.73,195.1,194.67,194.99,44093.0,194.73,195.1,194.67,194.99,44093.0
2023-11-06 12:40:00,194.98,195.08,194.85,195.07,29420.0,194.98,195.08,194.85,195.07,29420.0
2023-11-06 12:50:00,195.04,195.06,194.76,194.94,28373.0,195.04,195.06,194.76,194.94,28373.0
2023-11-06 13:00:00,194.99,195.04,194.73,194.78,33593.0,194.99,195.04,194.73,194.78,33593.0
2023-11-06 13:10:00,194.76,194.78,194.42,194.51,19487.0,194.76,194.78,194.42,194.51,19487.0
2023-11-06 13:20:00,194.5,194.82,194.27,194.53,40303.0,194.5,194.82,194.27,194.53,40303.0
2023-11-06 13:30:00,194.51,194.51,194.08,194.12,41771.0,194.51,194.51,194.08,194.12,41771.0
2023-11-06 13:40:00,194.06,194.06,193.75,193.79,53443.0,194.06,194.06,193.75,193.79,53443.0
2023-11-06 13:50:00,193.8,193.81,193.13,193.22,99022.0,193.8,193.81,193.13,193.22,99022.0
2023-11-06 14:00:00,193.21,193.54,193.13,193.29,57501.0,193.21,193.54,193.13,193.29,57501.0
2023-11-06 14:10:00,193.24,193.26,192.85,192.85,49572.0,193.24,193.26,192.85,192.85,49572.0
2023-11-06 14:20:00,192.93,193.21,192.89,193.21,38752.0,192.93,193.21,192.89,193.21,38752.0
2023-11-06 14:30:00,193.2,193.35,192.99,193.03,31443.0,193.2,193.35,192.99,193.03,31443.0
2023-11-06 14:40:00,193.08,193.46,193.03,193.34,50764.0,193.08,193.46,193.03,193.34,50764.0
2023-11-06 14:50:00,193.34,193.41,193.16,193.29,43208.0,193.34,193.41,193.16,193.29,43208.0
2023-11-06 15:00:00,193.36,193.36,192.96,193.01,35761.0,193.36,193.36,192.96,193.01,35761.0
2023-11-06 15:10:00,193.05,193.13,192.73,192.81,59800.0,193.05,193.13,192.73,192.81,59800.0
2023-11-06 15:20:00,192.8,192.8,192.47,192.68,73431.0,192.8,192.8,192.47,192.68,73431.0
2023-11-06 15:30:00,192.7,192.89,192.46,192.53,106593.0,192.7,192.89,192.46,192.53,106593.0
2023-11-06 15:40:00,192.53,192.81,192.52,192.75,79641.0,192.53,192.81,192.52,192.75,79641.0
2023-11-06 15:50:00,192.75,193.05,192.57,192.93,266766.0,192.75,193.05,192.57,192.93,266766.0
2023-11-07 09:30:00,192.17,192.17,189.7,190.08,245631.0,192.17,192.17,189.7,190.08,245631.0
2023-11-07 09:40:00,190.15,190.88,189.57,190.63,120817.0,190.15,190.88,189.57,190.63,120817.0
2023-11-07 09:50:00,190.72,191.06,190.08,190.1,105965.0,190.72,191.06,190.08,190.1,105965.0
2023-11-07 10:00:00,190.13,190.58,189.6,189.92,123255.0,190.13,190.58,189.6,189.92,123255.0
2023-11-07 10:10:00,189.87,190.53,189.84,190.43,69259.0,189.87,190.53,189.84,190.43,69259.0
2023-11-07 10:20:00,190.46,191.16,190.4,190.93,77237.0,190.46,191.16,190.4,190.93,77237.0
2023-11-07 10:30:00,190.93,190.93,190.55,190.91,74332.0,190.93,190.93,190.55,190.91,74332.0
2023-11-07 10:40:00,190.89,191.02,190.65,190.72,62386.0,190.89,191.02,190.65,190.72,62386.0
2023-11-07 10:50:00,190.73,190.76,190.1,190.45,98628.0,190.73,190.76,190.1,190.45,98628.0
2023-11-07 11:00:00,190.42,190.42,189.83,189.84,68540.0,190.42,190.42,189.83,189.84,68540.0
2023-11-07 11:10:00,189.84,190.03,189.69,189.78,86039.0,189.84,190.03,189.69,189.78,86039.0
2023-11-07 11:20:00,189.79,190.4,189.7,190.4,90754.0,189.79,190.4,189.7,190.4,90754.0
2023-11-07 11:30:00,190.4,190.91,190.4,190.65,62616.0,190.4,190.91,190.4,190.65,62616.0
2023-11-07 11:40:00,190.7,190.92,190.4,190.58,48206.0,190.7,190.92,190.4,190.58,48206.0
2023-11-07 11:50:00,190.5,190.75,190.47,190.58,21597.0,190.5,190.75,190.47,190.58,21597.0
2023-11-07 12:00:00,190.63,190.76,190.32,190.68,29514.0,190.63,190.76,190.32,190.68,29514.0
2023-11-07 12:10:00,190.71,190.76,190.38,190.38,31621.0,190.71,190.76,190.38,190.38,31621.0
2023-11-07 12:20:00,190.38,190.67,190.34,190.55,23899.0,190.38,190.67,190.34,190.55,23899.0
2023-11-07 12:30:00,190.54,190.61,190.3,190.39,20591.0,190.54,190.61,190.3,190.39,20591.0
2023-11-07 12:40:00,190.39,190.54,190.26,190.31,28143.0,190.39,190.54,190.26,190.31,28143.0
2023-11-07 12:50:00,190.32,190.46,190.2,190.42,11183.0,190.32,190.46,190.2,190.42,11183.0
2023-11-07 13:00:00,190.5,190.85,190.44,190.84,33703.0,190.5,190.85,190.44,190.84,33703.0
2023-11-07 13:10:00,190.85,191.0,190.69,190.77,41649.0,190.85,191.0,190.69,190.77,41649.0
2023-11-07 13:20:00,190.68,190.73,190.42,190.51,36217.0,190.68,190.73,190.42,190.51,36217.0
2023-11-07 13:30:00,190.48,190.66,190.45,190.57,22140.0,190.48,190.66,190.45,190.57,22140.0
2023-11-07 13:40:00,190.6,190.71,190.55,190.68,20271.0,190.6,190.71,190.55,190.68,20271.0
2023-11-07 13:50:00,190.68,190.75,190.46,190.59,24015.0,190.68,190.75,190.46,190.59,24015.0
2023-11-07 14:00:00,190.61,190.9,190.5,190.57,40468.0,190.61,190.9,190.5,190.57,40468.0
2023-11-07 14:10:00,190.59,190.86,190.53,190.8,36292.0,190.59,190.86,190.53,190.8,36292.0
2023-11-07 14:20:00,190.77,191.03,190.76,190.96,44834.0,190.77,191.03,190.76,190.96,44834.0
2023-11-07 14:30:00,190.95,191.06,190.93,190.95,61147.0,190.95,191.06,190.93,190.95,61147.0
2023-11-07 14:40:00,190.96,191.07,190.76,190.91,52237.0,190.96,191.07,190.76,190.91,52237.0
2023-11-07 14:50:00,190.94,191.01,190.89,190.99,27124.0,190.94,191.01,190.89,190.99,27124.0
2023-11-07 15:00:00,191.0,191.17,190.79,191.03,83976.0,191.0,191.17,190.79,191.03,83976.0
2023-11-07 15:10:00,191.01,191.04,190.7,190.83,50203.0,191.01,191.04,190.7,190.83,50203.0
2023-11-07 15:20:00,190.83,191.35,190.77,191.31,63633.0,190.83,191.35,190.77,191.31,63633.0
2023-11-07 15:30:00,191.32,191.78,191.32,191.65,72397.0,191.32,191.78,191.32,191.65,72397.0
2023-11-07 15:40:00,191.68,191.9,191.46,191.67,71094.0,191.68,191.9,191.46,191.67,71094.0
2023-11-07 15:50:00,191.68,191.83,191.17,191.44,259148.0,191.68,191.83,191.17,191.44,259148.0
2023-11-08 09:30:00,191.45,192.44,191.37,191.91,133825.0,191.45,192.44,191.37,191.91,133825.0
2023-11-08 09:40:00,191.91,192.08,190.87,191.84,83408.0,191.91,192.08,190.87,191.84,83408.0
2023-11-08 09:50:00,191.84,191.95,191.11,191.11,68286.0,191.84,191.95,191.11,191.11,68286.0
2023-11-08 10:00:00,191.13,191.8,191.13,191.38,49408.0,191.13,191.8,191.13,191.38,49408.0
2023-11-08 10:10:00,191.43,191.46,190.99,191.07,41853.0,191.43,191.46,190.99,191.07,41853.0
2023-11-08 10:20:00,191.07,191.5,191.06,191.27,55141.0,191.07,191.5,191.06,191.27,55141.0
2023-11-08 10:30:00,191.28,191.35,190.71,190.98,55086.0,191.28,191.35,190.71,190.98,55086.0
2023-11-08 10:40:00,190.98,191.33,190.81,191.14,25525.0,190.98,191.33,190.81,191.14,25525.0
2023-11-08 10:50:00,191.21,191.48,190.9,191.45,29037.0,191.21,191.48,190.9,191.45,29037.0
2023-11-08 11:00:00,191.46,191.64,191.05,191.13,67868.0,191.46,191.64,191.05,191.13,67868.0
2023-11-08 11:10:00,191.14,191.45,191.13,191.25,24673.0,191.14,191.45,191.13,191.25,24673.0
2023-11-08 11:20:00,191.25,191.36,191.14,191.27,16493.0,191.25,191.36,191.14,191.27,16493.0
2023-11-08 11:30:00,191.25,191.55,191.09,191.25,42014.0,191.25,191.55,191.09,191.25,42014.0
2023-11-08 11:40:00,191.26,191.59,191.11,191.21,56743.0,191.26,191.59,191.11,191.21,56743.0
2023-11-08 11:50:00,191.2,191.23,190.85,190.99,24853.0,191.2,191.23,190.85,190.99,24853.0
2023-11-08 12:00:00,190.98,191.03,190.23,190.39,49191.0,190.98,191.03,190.23,190.39,49191.0
2023-11-08 12:10:00,190.41,190.58,190.13,190.48,37804.0,190.41,190.58,190.13,190.48,37804.0
2023-11-08 12:20:00,190.48,190.65,190.4,190.65,21696.0,190.48,190.65,190.4,190.65,21696.0
2023-11-08 12:30:00,190.64,191.0,190.56,191.0,19460.0,190.64,191.0,190.56,191.0,19460.0
2023-11-08 12:40:00,190.95,190.96,190.72,190.89,21681.0,190.95,190.96,190.72,190.89,21681.0
2023-11-08 12:50:00,190.84,190.89,190.74,190.83,26249.0,190.84,190.89,190.74,190.83,26249.0
2023-11-08 13:00:00,190.87,191.13,190.81,190.89,68454.0,190.87,191.13,190.81,190.89,68454.0
2023-11-08 13:10:00,190.87,190.97,190.72,190.95,21366.0,190.87,190.97,190.72,190.95,21366.0
2023-11-08 13:20:00,190.97,191.39,190.88,191.36,22746.0,190.97,191.39,190.88,191.36,22746.0
2023-11-08 13:30:00,191.4,191.6,191.37,191.49,31074.0,191.4,191.6,191.37,191.49,31074.0
2023-11-08 13:40:00,191.49,191.75,191.47,191.56,28426.0,191.49,191.75,191.47,191.56,28426.0
2023-11-08 13:50:00,191.6,191.93,191.6,191.91,18411.0,191.6,191.93,191.6,191.91,18411.0
2023-11-08 14:00:00,191.92,192.11,191.81,191.97,38020.0,191.92,192.11,191.81,191.97,38020.0
2023-11-08 14:10:00,191.99,192.0,191.65,191.69,25891.0,191.99,192.0,191.65,191.69,25891.0
2023-11-08 14:20:00,191.68,191.77,191.63,191.74,23379.0,191.68,191.77,191.63,191.74,23379.0
2023-11-08 14:30:00,191.73,191.93,191.69,191.87,22017.0,191.73,191.93,191.69,191.87,22017.0
2023-11-08 14:40:00,191.86,191.89,191.53,191.65,15595.0,191.86,191.89,191.53,191.65,15595.0
2023-11-08 14:50:00,191.61,191.65,191.48,191.59,15336.0,191.61,191.65,191.48,191.59,15336.0
2023-11-08 15:00:00,191.63,191.7,191.51,191.56,20063.0,191.63,191.7,191.51,191.56,20063.0
2023-11-08 15:10:00,191.59,191.61,191.3,191.38,28265.0,191.59,191.61,191.3,191.38,28265.0
2023-11-08 15:20:00,191.38,191.7,191.26,191.58,29103.0,191.38,191.7,191.26,191.58,29103.0
2023-11-08 15:30:00,191.56,191.78,191.51,191.75,39323.0,191.56,191.78,191.51,191.75,39323.0
2023-11-08 15:40:00,191.73,192.09,191.65,191.65,85603.0,191.73,192.09,191.65,191.65,85603.0
2023-11-08 15:50:00,191.67,191.98,191.67,191.83,213459.0,191.67,191.98,191.67,191.83,213459.0
2023-11-09 09:30:00,193.03,195.32,193.0,194.69,271473.0,193.03,195.32,193.0,194.69,271473.0
2023-11-09 09:40:00,194.64,195.58,194.45,195.48,208210.0,194.64,195.58,194.45,195.48,208210.0
2023-11-09 09:50:00,195.56,196.97,195.26,196.93,248111.0,195.56,196.97,195.26,196.93,248111.0
2023-11-09 10:00:00,196.94,197.07,195.39,195.91,221433.0,196.94,197.07,195.39,195.91,221433.0
2023-11-09 10:10:00,195.9,196.12,195.29,195.31,81347.0,195.9,196.12,195.29,195.31,81347.0
2023-11-09 10:20:00,195.3,195.4,194.91,195.19,53981.0,195.3,195.4,194.91,195.19,53981.0
2023-11-09 10:30:00,195.21,195.44,194.76,195.2,65263.0,195.21,195.44,194.76,195.2,65263.0
2023-11-09 10:40:00,195.18,195.22,194.86,194.99,29961.0,195.18,195.22,194.86,194.99,29961.0
2023-11-09 10:50:00,195.01,195.56,195.01,195.5,48631.0,195.01,195.56,195.01,195.5,48631.0
2023-11-09 11:00:00,195.5,196.32,195.5,196.19,101719.0,195.5,196.32,195.5,196.19,101719.0
2023-11-09 11:10:00,196.2,196.98,196.2,196.39,114466.0,196.2,196.98,196.2,196.39,114466.0
2023-11-09 11:20:00,196.38,196.4,195.72,195.91,67375.0,196.38,196.4,195.72,195.91,67375.0
2023-11-09 11:30:00,195.91,195.98,195.76,195.9,33569.0,195.91,195.98,195.76,195.9,33569.0
2023-11-09 11:40:00,195.85,196.25,195.82,196.12,28984.0,195.85,196.25,195.82,196.12,28984.0
2023-11-09 11:50:00,196.11,196.13,195.81,195.95,29160.0,196.11,196.13,195.81,195.95,29160.0
2023-11-09 12:00:00,195.98,196.45,195.91,196.25,41210.0,195.98,196.45,195.91,196.25,41210.0
2023-11-09 12:10:00,196.25,196.29,195.96,196.07,35925.0,196.25,196.29,195.96,196.07,35925.0
2023-11-09 12:20:00,196.06,196.21,195.83,195.88,38807.0,196.06,196.21,195.83,195.88,38807.0
2023-11-09 12:30:00,195.92,196.0,195.23,195.29,31609.0,195.92,196.0,195.23,195.29,31609.0
2023-11-09 12:40:00,195.31,195.35,195.06,195.18,24127.0,195.31,195.35,195.06,195.18,24127.0
2023-11-09 12:50:00,195.11,195.3,194.91,194.97,22992.0,195.11,195.3,194.91,194.97,22992.0
2023-11-09 13:00:00,194.96,194.99,193.69,193.8,75531.0,194.96,194.99,193.69,193.8,75531.0
2023-11-09 13:10:00,193.77,194.43,193.72,193.95,25464.0,193.77,194.43,193.72,193.95,25464.0
2023-11-09 13:20:00,193.97,194.51,193.92,194.27,38674.0,193.97,194.51,193.92,194.27,38674.0
2023-11-09 13:30:00,194.23,194.35,193.96,194.05,36716.0,194.23,194.35,193.96,194.05,36716.0
2023-11-09 13:40:00,194.0,194.01,193.34,193.77,34566.0,194.0,194.01,193.34,193.77,34566.0
2023-11-09 13:50:00,193.81,193.93,193.36,193.53,18380.0,193.81,193.93,193.36,193.53,18380.0
2023-11-09 14:00:00,193.44,193.6,192.88,193.36,74245.0,193.44,193.6,192.88,193.36,74245.0
2023-11-09 14:10:00,193.37,193.39,193.05,193.13,15912.0,193.37,193.39,193.05,193.13,15912.0
2023-11-09 14:20:00,193.13,193.72,193.11,193.4,28126.0,193.13,193.72,193.11,193.4,28126.0
2023-11-09 14:30:00,193.48,193.78,192.98,193.1,48598.0,193.48,193.78,192.98,193.1,48598.0
2023-11-09 14:40:00,193.09,193.22,192.58,193.21,45148.0,193.09,193.22,192.58,193.21,45148.0
2023-11-09 14:50:00,193.15,193.15,192.56,192.65,34064.0,193.15,193.15,192.56,192.65,34064.0
2023-11-09 15:00:00,192.67,193.21,192.56,193.21,29260.0,192.67,193.21,192.56,193.21,29260.0
2023-11-09 15:10:00,193.22,193.85,193.18,193.63,65013.0,193.22,193.85,193.18,193.63,65013.0
2023-11-09 15:20:00,193.67,193.74,193.33,193.36,35748.0,193.67,193.74,193.33,193.36,35748.0
2023-11-09 15:30:00,193.41,193.58,193.25,193.31,61292.0,193.41,193.58,193.25,193.31,61292.0
2023-11-09 15:40:00,193.3,193.83,193.26,193.78,81550.0,193.3,193.83,193.26,193.78,81550.0
2023-11-09 15:50:00,193.78,194.08,193.27,193.34,302205.0,193.78,194.08,193.27,193.34,302205.0
2023-11-10 09:30:00,195.0,196.3,194.97,196.14,242474.0,195.0,196.3,194.97,196.14,242474.0
2023-11-10 09:40:00,196.2,197.1,195.75,196.51,229538.0,196.2,197.1,195.75,196.51,229538.0
2023-11-10 09:50:00,196.6,196.66,195.91,196.3,93700.0,196.6,196.66,195.91,196.3,93700.0
2023-11-10 10:00:00,196.28,196.29,195.25,195.7,61325.0,196.28,196.29,195.25,195.7,61325.0
2023-11-10 10:10:00,195.63,196.23,195.63,196.2,51235.0,195.63,196.23,195.63,196.2,51235.0
2023-11-10 10:20:00,196.23,196.6,195.93,196.0,96711.0,196.23,196.6,195.93,196.0,96711.0
2023-11-10 10:30:00,196.0,196.13,195.74,195.75,42251.0,196.0,196.13,195.74,195.75,42251.0
2023-11-10 10:40:00,195.7,195.82,195.3,195.51,62950.0,195.7,195.82,195.3,195.51,62950.0
2023-11-10 10:50:00,195.54,195.98,195.42,195.98,49107.0,195.54,195.98,195.42,195.98,49107.0
2023-11-10 11:00:00,195.98,196.95,195.97,196.93,89251.0,195.98,196.95,195.97,196.93,89251.0
2023-11-10 11:10:00,196.94,196.97,196.4,196.54,73276.0,196.94,196.97,196.4,196.54,73276.0
2023-11-10 11:20:00,196.55,196.92,196.48,196.92,97579.0,196.55,196.92,196.48,196.92,97579.0
2023-11-10 11:30:00,196.89,197.04,196.4,196.91,158472.0,196.89,197.04,196.4,196.91,158472.0
2023-11-10 11:40:00,196.93,197.05,196.42,196.66,36510.0,196.93,197.05,196.42,196.66,36510.0
2023-11-10 11:50:00,196.63,196.88,196.52,196.57,44411.0,196.63,196.88,196.52,196.57,44411.0
2023-11-10 12:00:00,196.54,196.61,196.15,196.4,32374.0,196.54,196.61,196.15,196.4,32374.0
2023-11-10 12:10:00,196.26,196.32,195.69,196.03,45992.0,196.26,196.32,195.69,196.03,45992.0
2023-11-10 12:20:00,196.0,196.22,195.84,196.02,22476.0,196.0,196.22,195.84,196.02,22476.0
2023-11-10 12:30:00,196.04,196.5,196.04,196.37,40733.0,196.04,196.5,196.04,196.37,40733.0
2023-11-10 12:40:00,196.38,196.57,196.24,196.56,29472.0,196.38,196.57,196.24,196.56,29472.0
2023-11-10 12:50:00,196.61,196.81,196.52,196.6,29023.0,196.61,196.81,196.52,196.6,29023.0
2023-11-10 13:00:00,196.63,196.63,196.39,196.49,20010.0,196.63,196.63,196.39,196.49,20010.0
2023-11-10 13:10:00,196.5,196.53,194.21,194.21,194716.0,196.5,196.53,194.21,194.21,194716.0
2023-11-10 13:20:00,194.36,196.0,194.23,195.32,145720.0,194.36,196.0,194.23,195.32,145720.0
2023-11-10 13:30:00,195.28,195.89,195.12,195.38,47511.0,195.28,195.89,195.12,195.38,47511.0
2023-11-10 13:40:00,195.43,196.05,195.41,195.91,56297.0,195.43,196.05,195.41,195.91,56297.0
2023-11-10 13:50:00,195.95,195.95,195.56,195.71,28729.0,195.95,195.95,195.56,195.71,28729.0
2023-11-10 14:00:00,195.71,195.92,195.65,195.9,27499.0,195.71,195.92,195.65,195.9,27499.0
2023-11-10 14:10:00,195.89,196.16,195.77,196.04,43384.0,195.89,196.16,195.77,196.04,43384.0
2023-11-10 14:20:00,196.06,196.08,195.88,195.94,31115.0,196.06,196.08,195.88,195.94,31115.0
2023-11-10 14:30:00,195.91,196.11,195.8,196.0,50491.0,195.91,196.11,195.8,196.0,50491.0
2023-11-10 14:40:00,195.97,196.53,195.94,196.53,48600.0,195.97,196.53,195.94,196.53,48600.0
2023-11-10 14:50:00,196.55,196.79,196.45,196.73,52184.0,196.55,196.79,196.45,196.73,52184.0
2023-11-10 15:00:00,196.72,196.95,196.58,196.9,44507.0,196.72,196.95,196.58,196.9,44507.0
2023-11-10 15:10:00,196.96,196.96,196.46,196.65,42341.0,196.96,196.96,196.46,196.65,42341.0
2023-11-10 15:20:00,196.75,197.04,196.63,196.99,60699.0,196.75,197.04,196.63,196.99,60699.0
2023-11-10 15:30:00,196.97,197.22,196.97,197.11,90619.0,196.97,197.22,196.97,197.11,90619.0
2023-11-10 15:40:00,197.13,197.26,197.05,197.06,89403.0,197.13,197.26,197.05,197.06,89403.0
2023-11-10 15:50:00,197.08,197.16,196.43,196.69,315056.0,197.08,197.16,196.43,196.69,315056.0
2023-11-13 09:30:00,203.49,205.59,202.51,205.33,1367528.0,203.49,205.59,202.51,205.33,1367528.0
2023-11-13 09:40:00,205.31,206.85,203.79,205.77,1248685.0,205.31,206.85,203.79,205.77,1248685.0
2023-11-13 09:50:00,205.75,206.37,204.31,205.4,571974.0,205.75,206.37,204.31,205.4,571974.0
2023-11-13 10:00:00,205.48,206.29,204.3,204.4,441559.0,205.48,206.29,204.3,204.4,441559.0
2023-11-13 10:10:00,204.43,204.98,203.55,204.32,412233.0,204.43,204.98,203.55,204.32,412233.0
2023-11-13 10:20:00,204.28,204.76,203.27,203.76,325300.0,204.28,204.76,203.27,203.76,325300.0
2023-11-13 10:30:00,203.78,204.8,203.74,204.2,211316.0,203.78,204.8,203.74,204.2,211316.0
2023-11-13 10:40:00,204.23,205.59,204.17,205.32,239728.0,204.23,205.59,204.17,205.32,239728.0
2023-11-13 10:50:00,205.36,205.72,205.13,205.51,174406.0,205.36,205.72,205.13,205.51,174406.0
2023-11-13 11:00:00,205.51,206.39,205.48,206.09,300705.0,205.51,206.39,205.48,206.09,300705.0
2023-11-13 11:10:00,206.08,206.36,205.3,205.54,194818.0,206.08,206.36,205.3,205.54,194818.0
2023-11-13 11:20:00,205.57,205.57,204.86,204.91,138185.0,205.57,205.57,204.86,204.91,138185.0
2023-11-13 11:30:00,204.91,205.31,204.74,204.81,128206.0,204.91,205.31,204.74,204.81,128206.0
2023-11-13 11:40:00,204.84,205.77,204.71,205.33,163399.0,204.84,205.77,204.71,205.33,163399.0
2023-11-13 11:50:00,205.34,205.83,205.19,205.68,103467.0,205.34,205.83,205.19,205.68,103467.0
2023-11-13 12:00:00,205.68,205.91,205.27,205.84,148803.0,205.68,205.91,205.27,205.84,148803.0
2023-11-13 12:10:00,205.86,206.49,205.35,206.39,234977.0,205.86,206.49,205.35,206.39,234977.0
2023-11-13 12:20:00,206.35,206.81,206.33,206.52,167771.0,206.35,206.81,206.33,206.52,167771.0
2023-11-13 12:30:00,206.51,206.61,205.29,205.34,136983.0,206.51,206.61,205.29,205.34,136983.0
2023-11-13 12:40:00,205.35,205.41,204.73,204.93,146941.0,205.35,205.41,204.73,204.93,146941.0
2023-11-13 12:50:00,204.89,205.58,204.88,205.58,137287.0,204.89,205.58,204.88,205.58,137287.0
2023-11-13 13:00:00,205.62,205.62,205.04,205.13,78543.0,205.62,205.62,205.04,205.13,78543.0
2023-11-13 13:10:00,205.15,205.52,205.08,205.08,69460.0,205.15,205.52,205.08,205.08,69460.0
2023-11-13 13:20:00,205.08,205.11,204.26,204.49,130366.0,205.08,205.11,204.26,204.49,130366.0
2023-11-13 13:30:00,204.44,205.0,204.33,204.98,96412.0,204.44,205.0,204.33,204.98,96412.0
2023-11-13 13:40:00,204.96,205.4,204.92,205.22,111686.0,204.96,205.4,204.92,205.22,111686.0
2023-11-13 13:50:00,205.21,205.37,205.05,205.3,74125.0,205.21,205.37,205.05,205.3,74125.0
2023-11-13 14:00:00,205.29,205.77,205.05,205.67,100095.0,205.29,205.77,205.05,205.67,100095.0
2023-11-13 14:10:00,205.63,205.99,205.57,205.72,148594.0,205.63,205.99,205.57,205.72,148594.0
2023-11-13 14:20:00,205.74,206.3,205.73,206.27,139019.0,205.74,206.3,205.73,206.27,139019.0
2023-11-13 14:30:00,206.27,206.69,206.17,206.54,137842.0,206.27,206.69,206.17,206.54,137842.0
2023-11-13 14:40:00,206.47,206.5,206.15,206.36,97827.0,206.47,206.5,206.15,206.36,97827.0
2023-11-13 14:50:00,206.33,206.45,205.84,205.84,164522.0,206.33,206.45,205.84,205.84,164522.0
2023-11-13 15:00:00,205.84,205.87,205.45,205.57,78637.0,205.84,205.87,205.45,205.57,78637.0
2023-11-13 15:10:00,205.54,205.7,205.37,205.48,60846.0,205.54,205.7,205.37,205.48,60846.0
2023-11-13 15:20:00,205.45,205.52,205.27,205.27,63132.0,205.45,205.52,205.27,205.27,63132.0
2023-11-13 15:30:00,205.28,205.67,205.22,205.59,103447.0,205.28,205.67,205.22,205.59,103447.0
2023-11-13 15:40:00,205.61,205.75,205.1,205.2,174528.0,205.61,205.75,205.1,205.2,174528.0
2023-11-13 15:50:00,205.22,205.22,204.41,204.58,515198.0,205.22,205.22,204.41,204.58,515198.0
2023-11-14 09:30:00,207.25,208.56,206.88,208.2,730243.0,207.25,208.56,206.88,208.2,730243.0
2023-11-14 09:40:00,208.24,208.44,207.0,207.48,220540.0,208.24,208.44,207.0,207.48,220540.0
2023-11-14 09:50:00,207.39,208.09,207.38,207.78,143501.0,207.39,208.09,207.38,207.78,143501.0
2023-11-14 10:00:00,207.77,207.77,206.52,206.57,180105.0,207.77,207.77,206.52,206.57,180105.0
2023-11-14 10:10:00,206.55,207.16,206.54,206.89,102840.0,206.55,207.16,206.54,206.89,102840.0
2023-11-14 10:20:00,206.85,207.16,206.34,206.42,110759.0,206.85,207.16,206.34,206.42,110759.0
2023-11-14 10:30:00,206.37,206.63,205.98,206.5,150160.0,206.37,206.63,205.98,206.5,150160.0
2023-11-14 10:40:00,206.51,206.99,206.23,206.78,153155.0,206.51,206.99,206.23,206.78,153155.0
2023-11-14 10:50:00,206.81,207.34,206.58,207.23,148407.0,206.81,207.34,206.58,207.23,148407.0
2023-11-14 11:00:00,207.26,207.68,207.19,207.49,157800.0,207.26,207.68,207.19,207.49,157800.0
2023-11-14 11:10:00,207.46,207.65,207.07,207.29,92371.0,207.46,207.65,207.07,207.29,92371.0
2023-11-14 11:20:00,207.29,207.36,206.76,207.01,87213.0,207.29,207.36,206.76,207.01,87213.0
2023-11-14 11:30:00,206.99,207.2,206.94,207.06,89111.0,206.99,207.2,206.94,207.06,89111.0
2023-11-14 11:40:00,207.07,207.45,206.97,207.01,76035.0,207.07,207.45,206.97,207.01,76035.0
2023-11-14 11:50:00,207.0,207.15,206.59,206.68,60545.0,207.0,207.15,206.59,206.68,60545.0
2023-11-14 12:00:00,206.71,207.05,206.25,206.32,69160.0,206.71,207.05,206.25,206.32,69160.0
2023-11-14 12:10:00,206.37,206.6,206.25,206.36,52810.0,206.37,206.6,206.25,206.36,52810.0
2023-11-14 12:20:00,206.29,206.68,206.28,206.51,44877.0,206.29,206.68,206.28,206.51,44877.0
2023-11-14 12:30:00,206.54,207.09,206.52,207.04,67164.0,206.54,207.09,206.52,207.04,67164.0
2023-11-14 12:40:00,207.05,207.43,206.91,207.39,83394.0,207.05,207.43,206.91,207.39,83394.0
2023-11-14 12:50:00,207.38,207.9,207.3,207.89,86990.0,207.38,207.9,207.3,207.89,86990.0
2023-11-14 13:00:00,207.88,208.33,207.84,208.23,140082.0,207.88,208.33,207.84,208.23,140082.0
2023-11-14 13:10:00,208.22,208.31,208.1,208.12,71243.0,208.22,208.31,208.1,208.12,71243.0
2023-11-14 13:20:00,208.13,208.32,207.84,208.06,77316.0,208.13,208.32,207.84,208.06,77316.0
2023-11-14 13:30:00,208.06,208.14,207.73,207.98,55911.0,208.06,208.14,207.73,207.98,55911.0
2023-11-14 13:40:00,207.99,207.99,207.5,207.92,43176.0,207.99,207.99,207.5,207.92,43176.0
2023-11-14 13:50:00,207.92,207.94,207.25,207.39,39817.0,207.92,207.94,207.25,207.39,39817.0
2023-11-14 14:00:00,207.39,207.5,207.07,207.2,33314.0,207.39,207.5,207.07,207.2,33314.0
2023-11-14 14:10:00,207.19,207.34,206.95,207.3,46489.0,207.19,207.34,206.95,207.3,46489.0
2023-11-14 14:20:00,207.28,207.33,207.04,207.29,34060.0,207.28,207.33,207.04,207.29,34060.0
2023-11-14 14:30:00,207.3,207.49,207.27,207.45,60822.0,207.3,207.49,207.27,207.45,60822.0
2023-11-14 14:40:00,207.46,207.81,207.46,207.76,60676.0,207.46,207.81,207.46,207.76,60676.0
2023-11-14 14:50:00,207.77,207.91,207.7,207.81,54494.0,207.77,207.91,207.7,207.81,54494.0
2023-11-14 15:00:00,207.82,207.87,207.66,207.78,45932.0,207.82,207.87,207.66,207.78,45932.0
2023-11-14 15:10:00,207.77,207.91,207.66,207.78,56491.0,207.77,207.91,207.66,207.78,56491.0
2023-11-14 15:20:00,207.77,207.81,207.43,207.52,67401.0,207.77,207.81,207.43,207.52,67401.0
2023-11-14 15:30:00,207.52,207.94,207.5,207.72,88692.0,207.52,207.94,207.5,207.72,88692.0
2023-11-14 15:40:00,207.71,207.77,207.5,207.65,106261.0,207.71,207.77,207.5,207.65,106261.0
2023-11-14 15:50:00,207.6,207.7,207.3,207.38,330334.0,207.6,207.7,207.3,207.38,330334.0
2023-11-15 09:30:00,208.21,208.95,207.6,208.68,170310.0,208.21,208.95,207.6,208.68,170310.0
2023-11-15 09:40:00,208.69,210.37,208.56,209.96,301854.0,208.69,210.37,208.56,209.96,301854.0
2023-11-15 09:50:00,210.04,210.09,209.1,209.54,129318.0,210.04,210.09,209.1,209.54,129318.0
2023-11-15 10:00:00,209.53,210.43,209.16,210.42,174316.0,209.53,210.43,209.16,210.42,174316.0
2023-11-15 10:10:00,210.41,210.8,209.81,210.45,130285.0,210.41,210.8,209.81,210.45,130285.0
2023-11-15 10:20:00,210.44,211.09,210.17,210.38,140003.0,210.44,211.09,210.17,210.38,140003.0
2023-11-15 10:30:00,210.39,210.71,210.18,210.19,90332.0,210.39,210.71,210.18,210.19,90332.0
2023-11-15 10:40:00,210.17,210.6,210.11,210.14,60388.0,210.17,210.6,210.11,210.14,60388.0
2023-11-15 10:50:00,210.14,210.42,210.14,210.2,45712.0,210.14,210.42,210.14,210.2,45712.0
2023-11-15 11:00:00,210.23,210.53,209.39,209.48,95977.0,210.23,210.53,209.39,209.48,95977.0
2023-11-15 11:10:00,209.5,209.87,209.27,209.69,84403.0,209.5,209.87,209.27,209.69,84403.0
2023-11-15 11:20:00,209.67,210.15,209.41,209.76,69158.0,209.67,210.15,209.41,209.76,69158.0
2023-11-15 11:30:00,209.73,209.86,209.25,209.42,46183.0,209.73,209.86,209.25,209.42,46183.0
2023-11-15 11:40:00,209.39,210.03,209.31,209.96,57043.0,209.39,210.03,209.31,209.96,57043.0
2023-11-15 11:50:00,210.04,210.08,209.42,209.72,70119.0,210.04,210.08,209.42,209.72,70119.0
2023-11-15 12:00:00,209.74,209.91,209.62,209.74,37145.0,209.74,209.91,209.62,209.74,37145.0
2023-11-15 12:10:00,209.73,209.73,209.34,209.52,32110.0,209.73,209.73,209.34,209.52,32110.0
2023-11-15 12:20:00,209.49,209.84,209.48,209.75,38319.0,209.49,209.84,209.48,209.75,38319.0
2023-11-15 12:30:00,209.71,209.87,209.64,209.79,25530.0,209.71,209.87,209.64,209.79,25530.0
2023-11-15 12:40:00,209.83,209.84,209.48,209.64,39302.0,209.83,209.84,209.48,209.64,39302.0
2023-11-15 12:50:00,209.63,210.1,209.61,209.84,76823.0,209.63,210.1,209.61,209.84,76823.0
2023-11-15 13:00:00,209.83,209.91,209.3,209.46,72450.0,209.83,209.91,209.3,209.46,72450.0
2023-11-15 13:10:00,209.48,209.63,209.08,209.18,36814.0,209.48,209.63,209.08,209.18,36814.0
2023-11-15 13:20:00,209.2,209.55,209.16,209.48,35317.0,209.2,209.55,209.16,209.48,35317.0
2023-11-15 13:30:00,209.47,209.89,209.35,209.87,36627.0,209.47,209.89,209.35,209.87,36627.0
2023-11-15 13:40:00,209.89,209.98,209.66,209.75,41994.0,209.89,209.98,209.66,209.75,41994.0
2023-11-15 13:50:00,209.73,209.79,209.46,209.7,32277.0,209.73,209.79,209.46,209.7,32277.0
2023-11-15 14:00:00,209.71,209.95,209.64,209.84,46984.0,209.71,209.95,209.64,209.84,46984.0
2023-11-15 14:10:00,209.86,209.86,209.31,209.36,45147.0,209.86,209.86,209.31,209.36,45147.0
2023-11-15 14:20:00,209.32,209.53,209.14,209.48,32609.0,209.32,209.53,209.14,209.48,32609.0
2023-11-15 14:30:00,209.51,209.55,209.24,209.38,28376.0,209.51,209.55,209.24,209.38,28376.0
2023-11-15 14:40:00,209.4,209.4,208.97,209.21,52934.0,209.4,209.4,208.97,209.21,52934.0
2023-11-15 14:50:00,209.22,209.55,209.14,209.29,39321.0,209.22,209.55,209.14,209.29,39321.0
2023-11-15 15:00:00,209.31,209.46,209.14,209.17,22956.0,209.31,209.46,209.14,209.17,22956.0
2023-11-15 15:10:00,209.17,209.6,209.17,209.51,74269.0,209.17,209.6,209.17,209.51,74269.0
2023-11-15 15:20:00,209.49,209.49,209.22,209.32,48419.0,209.49,209.49,209.22,209.32,48419.0
2023-11-15 15:30:00,209.3,209.6,209.06,209.58,62327.0,209.3,209.6,209.06,209.58,62327.0
2023-11-15 15:40:00,209.58,209.71,209.46,209.51,104648.0,209.58,209.71,209.46,209.51,104648.0
2023-11-15 15:50:00,209.44,209.49,208.64,208.77,354670.0,209.44,209.49,208.64,208.77,354670.0
2023-11-16 09:30:00,207.5,207.89,204.81,205.6,483959.0,207.5,207.89,204.81,205.6,483959.0
2023-11-16 09:40:00,205.58,206.64,205.12,206.2,103749.0,205.58,206.64,205.12,206.2,103749.0
2023-11-16 09:50:00,206.26,206.54,205.8,206.25,149600.0,206.26,206.54,205.8,206.25,149600.0
2023-11-16 10:00:00,206.25,206.41,205.81,205.96,79183.0,206.25,206.41,205.81,205.96,79183.0
2023-11-16 10:10:00,205.95,206.04,205.43,205.77,70390.0,205.95,206.04,205.43,205.77,70390.0
2023-11-16 10:20:00,205.77,206.95,205.58,206.81,103340.0,205.77,206.95,205.58,206.81,103340.0
2023-11-16 10:30:00,206.88,207.23,205.89,206.11,204895.0,206.88,207.23,205.89,206.11,204895.0
2023-11-16 10:40:00,206.06,206.18,205.49,206.17,89176.0,206.06,206.18,205.49,206.17,89176.0
2023-11-16 10:50:00,206.11,206.16,205.64,205.92,87850.0,206.11,206.16,205.64,205.92,87850.0
2023-11-16 11:00:00,205.92,206.39,205.68,206.09,101175.0,205.92,206.39,205.68,206.09,101175.0
2023-11-16 11:10:00,206.13,206.6,205.9,206.54,74773.0,206.13,206.6,205.9,206.54,74773.0
2023-11-16 11:20:00,206.53,206.81,206.44,206.56,55352.0,206.53,206.81,206.44,206.56,55352.0
2023-11-16 11:30:00,206.59,206.9,206.15,206.31,52746.0,206.59,206.9,206.15,206.31,52746.0
2023-11-16 11:40:00,206.34,206.8,206.2,206.58,102086.0,206.34,206.8,206.2,206.58,102086.0
2023-11-16 11:50:00,206.56,206.56,205.89,206.16,41501.0,206.56,206.56,205.89,206.16,41501.0
2023-11-16 12:00:00,206.2,206.48,205.94,206.42,37479.0,206.2,206.48,205.94,206.42,37479.0
2023-11-16 12:10:00,206.4,206.8,206.39,206.69,34956.0,206.4,206.8,206.39,206.69,34956.0
2023-11-16 12:20:00,206.67,206.91,206.61,206.79,45769.0,206.67,206.91,206.61,206.79,45769.0
2023-11-16 12:30:00,206.76,206.87,206.67,206.87,23826.0,206.76,206.87,206.67,206.87,23826.0
2023-11-16 12:40:00,206.83,207.35,206.83,207.35,40239.0,206.83,207.35,206.83,207.35,40239.0
2023-11-16 12:50:00,207.31,207.55,207.03,207.43,35034.0,207.31,207.55,207.03,207.43,35034.0
2023-11-16 13:00:00,207.4,207.7,207.2,207.31,45514.0,207.4,207.7,207.2,207.31,45514.0
2023-11-16 13:10:00,207.3,207.3,206.9,207.05,57965.0,207.3,207.3,206.9,207.05,57965.0
2023-11-16 13:20:00,206.98,207.33,206.81,207.13,38452.0,206.98,207.33,206.81,207.13,38452.0
2023-11-16 13:30:00,207.07,207.15,206.81,207.04,19998.0,207.07,207.15,206.81,207.04,19998.0
2023-11-16 13:40:00,207.01,207.16,206.57,206.57,37098.0,207.01,207.16,206.57,206.57,37098.0
2023-11-16 13:50:00,206.57,206.7,206.28,206.51,35684.0,206.57,206.7,206.28,206.51,35684.0
2023-11-16 14:00:00,206.5,206.62,206.34,206.42,17919.0,206.5,206.62,206.34,206.42,17919.0
2023-11-16 14:10:00,206.42,206.74,206.32,206.74,23818.0,206.42,206.74,206.32,206.74,23818.0
2023-11-16 14:20:00,206.68,206.7,206.07,206.24,22687.0,206.68,206.7,206.07,206.24,22687.0
2023-11-16 14:30:00,206.21,206.69,206.19,206.47,38619.0,206.21,206.69,206.19,206.47,38619.0
2023-11-16 14:40:00,206.48,206.72,206.44,206.48,51304.0,206.48,206.72,206.44,206.48,51304.0
2023-11-16 14:50:00,206.48,206.48,206.26,206.43,26575.0,206.48,206.48,206.26,206.43,26575.0
2023-11-16 15:00:00,206.43,206.48,206.28,206.32,21562.0,206.43,206.48,206.28,206.32,21562.0
2023-11-16 15:10:00,206.34,206.38,206.05,206.24,41860.0,206.34,206.38,206.05,206.24,41860.0
2023-11-16 15:20:00,206.22,206.3,206.11,206.23,40411.0,206.22,206.3,206.11,206.23,40411.0
2023-11-16 15:30:00,206.24,206.42,206.14,206.38,39618.0,206.24,206.42,206.14,206.38,39618.0
2023-11-16 15:40:00,206.38,206.64,206.33,206.57,83515.0,206.38,206.64,206.33,206.57,83515.0
2023-11-16 15:50:00,206.61,206.7,206.32,206.64,224265.0,206.61,206.7,206.32,206.64,224265.0
2023-11-17 09:30:00,208.36,208.36,206.82,207.64,275521.0,208.36,208.36,206.82,207.64,275521.0
2023-11-17 09:40:00,207.69,208.83,207.5,208.81,109031.0,207.69,208.83,207.5,208.81,109031.0
2023-11-17 09:50:00,208.82,209.42,208.42,209.35,114498.0,208.82,209.42,208.42,209.35,114498.0
2023-11-17 10:00:00,209.32,209.37,208.55,208.66,106965.0,209.32,209.37,208.55,208.66,106965.0
2023-11-17 10:10:00,208.64,209.25,208.59,209.0,58340.0,208.64,209.25,208.59,209.0,58340.0
2023-11-17 10:20:00,209.04,209.09,208.57,208.83,43800.0,209.04,209.09,208.57,208.83,43800.0
2023-11-17 10:30:00,208.77,208.77,208.18,208.31,60048.0,208.77,208.77,208.18,208.31,60048.0
2023-11-17 10:40:00,208.28,208.61,208.19,208.42,40066.0,208.28,208.61,208.19,208.42,40066.0
2023-11-17 10:50:00,208.42,208.53,208.08,208.11,36095.0,208.42,208.53,208.08,208.11,36095.0
2023-11-17 11:00:00,208.15,208.27,207.7,208.12,64019.0,208.15,208.27,207.7,208.12,64019.0
2023-11-17 11:10:00,208.11,208.52,208.07,208.41,36571.0,208.11,208.52,208.07,208.41,36571.0
2023-11-17 11:20:00,208.39,208.63,208.13,208.15,43907.0,208.39,208.63,208.13,208.15,43907.0
2023-11-17 11:30:00,208.13,208.16,207.72,207.76,88759.0,208.13,208.16,207.72,207.76,88759.0
2023-11-17 11:40:00,207.75,207.86,207.59,207.82,29585.0,207.75,207.86,207.59,207.82,29585.0
2023-11-17 11:50:00,207.84,207.92,207.61,207.84,34142.0,207.84,207.92,207.61,207.84,34142.0
2023-11-17 12:00:00,207.84,208.2,207.74,207.75,24104.0,207.84,208.2,207.74,207.75,24104.0
2023-11-17 12:10:00,207.83,207.9,207.72,207.88,24264.0,207.83,207.9,207.72,207.88,24264.0
2023-11-17 12:20:00,207.86,207.88,207.56,207.69,19125.0,207.86,207.88,207.56,207.69,19125.0
2023-11-17 12:30:00,207.71,207.75,207.6,207.61,14048.0,207.71,207.75,207.6,207.61,14048.0
2023-11-17 12:40:00,207.57,207.73,207.56,207.7,14209.0,207.57,207.73,207.56,207.7,14209.0
2023-11-17 12:50:00,207.69,207.79,207.5,207.69,29563.0,207.69,207.79,207.5,207.69,29563.0
2023-11-17 13:00:00,207.71,207.73,207.48,207.51,31090.0,207.71,207.73,207.48,207.51,31090.0
2023-11-17 13:10:00,207.48,207.85,207.43,207.74,25593.0,207.48,207.85,207.43,207.74,25593.0
2023-11-17 13:20:00,207.77,207.77,207.46,207.53,23286.0,207.77,207.77,207.46,207.53,23286.0
2023-11-17 13:30:00,207.55,207.77,207.54,207.75,25758.0,207.55,207.77,207.54,207.75,25758.0
2023-11-17 13:40:00,207.75,207.96,207.74,207.8,43135.0,207.75,207.96,207.74,207.8,43135.0
2023-11-17 13:50:00,207.75,207.97,207.69,207.93,37934.0,207.75,207.97,207.69,207.93,37934.0
2023-11-17 14:00:00,207.94,208.02,207.88,208.02,25011.0,207.94,208.02,207.88,208.02,25011.0
2023-11-17 14:10:00,208.02,208.03,207.68,207.71,27211.0,208.02,208.03,207.68,207.71,27211.0
2023-11-17 14:20:00,207.7,207.71,207.58,207.58,20514.0,207.7,207.71,207.58,207.58,20514.0
2023-11-17 14:30:00,207.59,207.79,207.55,207.72,17974.0,207.59,207.79,207.55,207.72,17974.0
2023-11-17 14:40:00,207.74,207.74,207.46,207.54,19778.0,207.74,207.74,207.46,207.54,19778.0
2023-11-17 14:50:00,207.52,207.74,207.52,207.73,24014.0,207.52,207.74,207.52,207.73,24014.0
2023-11-17 15:00:00,207.73,207.73,207.55,207.67,16320.0,207.73,207.73,207.55,207.67,16320.0
2023-11-17 15:10:00,207.64,207.67,207.51,207.65,25286.0,207.64,207.67,207.51,207.65,25286.0
2023-11-17 15:20:00,207.62,207.97,207.6,207.95,32582.0,207.62,207.97,207.6,207.95,32582.0
2023-11-17 15:30:00,207.95,208.08,207.61,207.84,41636.0,207.95,208.08,207.61,207.84,41636.0
2023-11-17 15:40:00,207.85,208.18,207.73,208.18,46626.0,207.85,208.18,207.73,208.18,46626.0
2023-11-17 15:50:00,208.13,208.28,207.96,208.17,278473.0,208.13,208.28,207.96,208.17,278473.0
2023-11-20 09:30:00,210.93,215.46,210.93,212.91,1262143.0,210.93,215.46,210.93,212.91,1262143.0
2023-11-20 09:40:00,212.95,214.08,212.72,213.23,335562.0,212.95,214.08,212.72,213.23,335562.0
2023-11-20 09:50:00,213.24,214.38,212.97,214.25,217972.0,213.24,214.38,212.97,214.25,217972.0
2023-11-20 10:00:00,214.29,215.75,214.21,215.24,583097.0,214.29,215.75,214.21,215.24,583097.0
2023-11-20 10:10:00,215.16,215.64,214.77,215.4,230920.0,215.16,215.64,214.77,215.4,230920.0
2023-11-20 10:20:00,215.38,216.3,214.88,216.13,279829.0,215.38,216.3,214.88,216.13,279829.0
2023-11-20 10:30:00,216.09,216.3,215.66,215.7,218337.0,216.09,216.3,215.66,215.7,218337.0
2023-11-20 10:40:00,215.71,216.12,215.25,215.87,171161.0,215.71,216.12,215.25,215.87,171161.0
2023-11-20 10:50:00,215.86,215.88,214.95,215.4,150596.0,215.86,215.88,214.95,215.4,150596.0
2023-11-20 11:00:00,215.44,216.34,215.36,216.03,157803.0,215.44,216.34,215.36,216.03,157803.0
2023-11-20 11:10:00,216.06,216.54,215.95,216.11,146497.0,216.06,216.54,215.95,216.11,146497.0
2023-11-20 11:20:00,216.09,216.15,215.76,216.05,113518.0,216.09,216.15,215.76,216.05,113518.0
2023-11-20 11:30:00,216.07,216.36,215.8,216.0,115396.0,216.07,216.36,215.8,216.0,115396.0
2023-11-20 11:40:00,216.0,216.7,215.74,216.34,168609.0,216.0,216.7,215.74,216.34,168609.0
2023-11-20 11:50:00,216.35,216.51,215.89,216.04,116018.0,216.35,216.51,215.89,216.04,116018.0
2023-11-20 12:00:00,216.07,216.99,216.04,216.74,136091.0,216.07,216.99,216.04,216.74,136091.0
2023-11-20 12:10:00,216.75,217.18,216.73,217.15,150785.0,216.75,217.18,216.73,217.15,150785.0
2023-11-20 12:20:00,217.16,217.86,217.07,217.07,207552.0,217.16,217.86,217.07,217.07,207552.0
2023-11-20 12:30:00,217.05,217.72,217.0,217.64,160785.0,217.05,217.72,217.0,217.64,160785.0
2023-11-20 12:40:00,217.62,218.04,217.17,217.89,170977.0,217.62,218.04,217.17,217.89,170977.0
2023-11-20 12:50:00,217.85,218.0,217.57,217.98,118737.0,217.85,218.0,217.57,217.98,118737.0
2023-11-20 13:00:00,217.98,218.75,217.9,218.48,200784.0,217.98,218.75,217.9,218.48,200784.0
2023-11-20 13:10:00,218.43,218.88,218.16,218.26,142550.0,218.43,218.88,218.16,218.26,142550.0
2023-11-20 13:20:00,218.29,218.69,217.65,217.69,211458.0,218.29,218.69,217.65,217.69,211458.0
2023-11-20 13:30:00,217.71,217.94,217.33,217.36,151818.0,217.71,217.94,217.33,217.36,151818.0
2023-11-20 13:40:00,217.37,217.6,217.23,217.48,100431.0,217.37,217.6,217.23,217.48,100431.0
2023-11-20 13:50:00,217.48,217.7,217.32,217.67,63591.0,217.48,217.7,217.32,217.67,63591.0
2023-11-20 14:00:00,217.66,217.9,217.0,217.09,212711.0,217.66,217.9,217.0,217.09,212711.0
2023-11-20 14:10:00,217.06,217.36,216.81,216.84,159061.0,217.06,217.36,216.81,216.84,159061.0
2023-11-20 14:20:00,216.84,216.96,216.55,216.59,127676.0,216.84,216.96,216.55,216.59,127676.0
2023-11-20 14:30:00,216.58,216.87,216.53,216.82,139660.0,216.58,216.87,216.53,216.82,139660.0
2023-11-20 14:40:00,216.89,217.83,216.88,217.71,161349.0,216.89,217.83,216.88,217.71,161349.0
2023-11-20 14:50:00,217.7,217.7,217.31,217.61,103810.0,217.7,217.7,217.31,217.61,103810.0
2023-11-20 15:00:00,217.61,217.84,217.51,217.58,68059.0,217.61,217.84,217.51,217.58,68059.0
2023-11-20 15:10:00,217.57,217.59,217.08,217.24,80008.0,217.57,217.59,217.08,217.24,80008.0
2023-11-20 15:20:00,217.24,217.84,216.91,217.55,136830.0,217.24,217.84,216.91,217.55,136830.0
2023-11-20 15:30:00,217.56,217.88,217.42,217.63,103853.0,217.56,217.88,217.42,217.63,103853.0
2023-11-20 15:40:00,217.64,217.95,217.55,217.84,196223.0,217.64,217.95,217.55,217.84,196223.0
2023-11-20 15:50:00,217.83,218.07,217.42,217.75,601959.0,217.83,218.07,217.42,217.75,601959.0
2023-11-21 09:30:00,216.5,218.42,216.07,217.77,272089.0,216.5,218.42,216.07,217.77,272089.0
2023-11-21 09:40:00,217.84,218.43,217.84,218.34,114530.0,217.84,218.43,217.84,218.34,114530.0
2023-11-21 09:50:00,218.37,219.1,217.75,218.18,226610.0,218.37,219.1,217.75,218.18,226610.0
2023-11-21 10:00:00,218.16,218.56,217.54,217.97,115891.0,218.16,218.56,217.54,217.97,115891.0
2023-11-21 10:10:00,217.93,218.14,217.75,217.9,82662.0,217.93,218.14,217.75,217.9,82662.0
2023-11-21 10:20:00,217.87,217.92,216.9,217.27,91083.0,217.87,217.92,216.9,217.27,91083.0
2023-11-21 10:30:00,217.26,217.56,217.23,217.33,50803.0,217.26,217.56,217.23,217.33,50803.0
2023-11-21 10:40:00,217.35,217.9,217.22,217.77,63331.0,217.35,217.9,217.22,217.77,63331.0
2023-11-21 10:50:00,217.76,218.75,217.73,218.65,144681.0,217.76,218.75,217.73,218.65,144681.0
2023-11-21 11:00:00,218.74,219.38,218.5,219.18,134460.0,218.74,219.38,218.5,219.18,134460.0
2023-11-21 11:10:00,219.17,219.21,218.36,218.5,121654.0,219.17,219.21,218.36,218.5,121654.0
2023-11-21 11:20:00,218.49,218.77,218.42,218.74,78088.0,218.49,218.77,218.42,218.74,78088.0
2023-11-21 11:30:00,218.75,218.85,218.43,218.81,72602.0,218.75,218.85,218.43,218.81,72602.0
2023-11-21 11:40:00,218.85,218.95,218.45,218.56,51072.0,218.85,218.95,218.45,218.56,51072.0
2023-11-21 11:50:00,218.56,218.65,218.16,218.18,116931.0,218.56,218.65,218.16,218.18,116931.0
2023-11-21 12:00:00,218.23,218.57,218.2,218.33,30095.0,218.23,218.57,218.2,218.33,30095.0
2023-11-21 12:10:00,218.28,218.48,217.95,218.16,35679.0,218.28,218.48,217.95,218.16,35679.0
2023-11-21 12:20:00,218.09,218.1,217.85,218.06,32982.0,218.09,218.1,217.85,218.06,32982.0
2023-11-21 12:30:00,218.08,218.18,217.83,218.04,21465.0,218.08,218.18,217.83,218.04,21465.0
2023-11-21 12:40:00,218.01,218.12,217.89,217.99,53839.0,218.01,218.12,217.89,217.99,53839.0
2023-11-21 12:50:00,218.0,218.27,218.0,218.27,30232.0,218.0,218.27,218.0,218.27,30232.0
2023-11-21 13:00:00,218.26,218.31,217.91,217.94,40859.0,218.26,218.31,217.91,217.94,40859.0
2023-11-21 13:10:00,217.94,218.07,217.82,218.0,46800.0,217.94,218.07,217.82,218.0,46800.0
2023-11-21 13:20:00,217.98,218.02,217.9,217.92,26892.0,217.98,218.02,217.9,217.92,26892.0
2023-11-21 13:30:00,217.94,218.3,217.9,218.3,36987.0,217.94,218.3,217.9,218.3,36987.0
2023-11-21 13:40:00,218.28,218.37,218.16,218.24,32226.0,218.28,218.37,218.16,218.24,32226.0
2023-11-21 13:50:00,218.21,218.3,217.91,217.98,122309.0,218.21,218.3,217.91,217.98,122309.0
2023-11-21 14:00:00,217.91,218.08,217.79,217.97,61031.0,217.91,218.08,217.79,217.97,61031.0
2023-11-21 14:10:00,218.0,218.08,217.85,217.94,43176.0,218.0,218.08,217.85,217.94,43176.0
2023-11-21 14:20:00,217.94,218.1,217.9,218.06,32477.0,217.94,218.1,217.9,218.06,32477.0
2023-11-21 14:30:00,218.03,218.07,217.86,217.89,26164.0,218.03,218.07,217.86,217.89,26164.0
2023-11-21 14:40:00,217.91,218.1,217.78,218.0,67216.0,217.91,218.1,217.78,218.0,67216.0
2023-11-21 14:50:00,218.04,218.06,217.83,218.04,49292.0,218.04,218.06,217.83,218.04,49292.0
2023-11-21 15:00:00,218.05,218.27,218.0,218.17,54190.0,218.05,218.27,218.0,218.17,54190.0
2023-11-21 15:10:00,218.18,218.29,218.05,218.12,60510.0,218.18,218.29,218.05,218.12,60510.0
2023-11-21 15:20:00,218.11,218.15,217.66,217.89,97256.0,218.11,218.15,217.66,217.89,97256.0
2023-11-21 15:30:00,217.93,218.03,217.83,217.9,65075.0,217.93,218.03,217.83,217.9,65075.0
2023-11-21 15:40:00,217.91,218.17,217.85,218.17,103078.0,217.91,218.17,217.85,218.17,103078.0
2023-11-21 15:50:00,218.2,218.45,217.99,218.28,301715.0,218.2,218.45,217.99,218.28,301715.0
2023-11-22 09:30:00,218.0,218.92,217.92,218.46,212346.0,218.0,218.92,217.92,218.46,212346.0
2023-11-22 09:40:00,218.46,219.1,218.45,219.07,115402.0,218.46,219.1,218.45,219.07,115402.0
2023-11-22 09:50:00,219.0,219.13,217.78,219.1,122273.0,219.0,219.13,217.78,219.1,122273.0
2023-11-22 10:00:00,219.01,219.04,218.03,218.25,52497.0,219.01,219.04,218.03,218.25,52497.0
2023-11-22 10:10:00,218.21,219.1,217.7,218.91,116583.0,218.21,219.1,217.7,218.91,116583.0
2023-11-22 10:20:00,218.78,219.49,218.61,219.46,107425.0,218.78,219.49,218.61,219.46,107425.0
2023-11-22 10:30:00,219.47,219.97,218.89,218.96,123384.0,219.47,219.97,218.89,218.96,123384.0
2023-11-22 10:40:00,218.92,219.26,218.75,219.05,74758.0,218.92,219.26,218.75,219.05,74758.0
2023-11-22 10:50:00,219.05,219.31,218.73,219.15,99627.0,219.05,219.31,218.73,219.15,99627.0
2023-11-22 11:00:00,219.13,219.55,218.83,219.45,50233.0,219.13,219.55,218.83,219.45,50233.0
2023-11-22 11:10:00,219.44,221.5,219.3,219.95,430229.0,219.44,221.5,219.3,219.95,430229.0
2023-11-22 11:20:00,219.94,220.27,219.46,219.67,123540.0,219.94,220.27,219.46,219.67,123540.0
2023-11-22 11:30:00,219.69,220.44,219.68,220.37,135220.0,219.69,220.44,219.68,220.37,135220.0
2023-11-22 11:40:00,220.35,220.98,220.22,220.72,115850.0,220.35,220.98,220.22,220.72,115850.0
2023-11-22 11:50:00,220.7,221.31,220.7,221.13,196336.0,220.7,221.31,220.7,221.13,196336.0
2023-11-22 12:00:00,221.12,221.19,220.68,220.99,77388.0,221.12,221.19,220.68,220.99,77388.0
2023-11-22 12:10:00,221.1,221.27,220.6,220.84,75535.0,221.1,221.27,220.6,220.84,75535.0
2023-11-22 12:20:00,220.88,221.21,220.54,220.6,73205.0,220.88,221.21,220.54,220.6,73205.0
2023-11-22 12:30:00,220.57,220.75,220.31,220.55,57987.0,220.57,220.75,220.31,220.55,57987.0
2023-11-22 12:40:00,220.5,220.67,220.24,220.49,53535.0,220.5,220.67,220.24,220.49,53535.0
2023-11-22 12:50:00,220.49,220.74,220.42,220.54,32012.0,220.49,220.74,220.42,220.54,32012.0
2023-11-22 13:00:00,220.51,220.7,220.45,220.52,41643.0,220.51,220.7,220.45,220.52,41643.0
2023-11-22 13:10:00,220.5,220.57,219.64,219.74,96949.0,220.5,220.57,219.64,219.74,96949.0
2023-11-22 13:20:00,219.74,220.14,219.74,220.11,54526.0,219.74,220.14,219.74,220.11,54526.0
2023-11-22 13:30:00,220.13,220.23,219.67,219.67,75907.0,220.13,220.23,219.67,219.67,75907.0
2023-11-22 13:40:00,219.64,219.68,219.24,219.5,42532.0,219.64,219.68,219.24,219.5,42532.0
2023-11-22 13:50:00,219.49,219.64,219.3,219.33,29088.0,219.49,219.64,219.3,219.33,29088.0
2023-11-22 14:00:00,219.33,219.59,219.32,219.46,25157.0,219.33,219.59,219.32,219.46,25157.0
2023-11-22 14:10:00,219.46,219.47,218.84,218.92,37968.0,219.46,219.47,218.84,218.92,37968.0
2023-11-22 14:20:00,218.93,218.93,218.66,218.83,27212.0,218.93,218.93,218.66,218.83,27212.0
2023-11-22 14:30:00,218.83,218.85,218.24,218.49,68289.0,218.83,218.85,218.24,218.49,68289.0
2023-11-22 14:40:00,218.45,219.18,218.35,219.11,53323.0,218.45,219.18,218.35,219.11,53323.0
2023-11-22 14:50:00,219.11,219.61,219.08,219.38,46284.0,219.11,219.61,219.08,219.38,46284.0
2023-11-22 15:00:00,219.4,219.68,219.24,219.58,36886.0,219.4,219.68,219.24,219.58,36886.0
2023-11-22 15:10:00,219.64,219.64,219.39,219.61,24631.0,219.64,219.64,219.39,219.61,24631.0
2023-11-22 15:20:00,219.55,219.65,219.34,219.64,49747.0,219.55,219.65,219.34,219.64,49747.0
2023-11-22 15:30:00,219.61,219.85,219.49,219.82,56163.0,219.61,219.85,219.49,219.82,56163.0
2023-11-22 15:40:00,219.79,220.05,219.66,219.94,84855.0,219.79,220.05,219.66,219.94,84855.0
2023-11-22 15:50:00,219.94,220.08,219.59,219.89,164677.0,219.94,220.08,219.59,219.89,164677.0
2023-11-24 09:30:00,220.61,221.26,220.08,220.25,212045.0,220.61,221.26,220.08,220.25,212045.0
2023-11-24 09:40:00,220.24,221.06,220.24,220.98,87719.0,220.24,221.06,220.24,220.98,87719.0
2023-11-24 09:50:00,220.97,221.15,220.47,220.54,114370.0,220.97,221.15,220.47,220.54,114370.0
2023-11-24 10:00:00,220.57,221.19,220.55,220.84,85559.0,220.57,221.19,220.55,220.84,85559.0
2023-11-24 10:10:00,220.8,221.07,220.79,220.88,56452.0,220.8,221.07,220.79,220.88,56452.0
2023-11-24 10:20:00,220.92,221.59,220.88,221.28,121342.0,220.92,221.59,220.88,221.28,121342.0
2023-11-24 10:30:00,221.29,221.32,220.9,220.96,43233.0,221.29,221.32,220.9,220.96,43233.0
2023-11-24 10:40:00,220.91,221.28,220.8,221.06,30344.0,220.91,221.28,220.8,221.06,30344.0
2023-11-24 10:50:00,220.96,220.96,220.55,220.82,52910.0,220.96,220.96,220.55,220.82,52910.0
2023-11-24 11:00:00,220.92,220.97,220.4,220.46,68125.0,220.92,220.97,220.4,220.46,68125.0
2023-11-24 11:10:00,220.47,220.73,220.14,220.19,48824.0,220.47,220.73,220.14,220.19,48824.0
2023-11-24 11:20:00,220.2,220.47,219.93,220.08,82888.0,220.2,220.47,219.93,220.08,82888.0
2023-11-24 11:30:00,220.08,220.2,219.77,219.86,62302.0,220.08,220.2,219.77,219.86,62302.0
2023-11-24 11:40:00,219.88,219.95,219.1,219.15,121825.0,219.88,219.95,219.1,219.15,121825.0
2023-11-24 11:50:00,219.13,219.3,218.96,219.29,48019.0,219.13,219.3,218.96,219.29,48019.0
2023-11-24 12:00:00,219.29,219.48,219.23,219.23,51091.0,219.29,219.48,219.23,219.23,51091.0
2023-11-24 12:10:00,219.22,219.59,219.07,219.37,45993.0,219.22,219.59,219.07,219.37,45993.0
2023-11-24 12:20:00,219.43,219.47,219.17,219.3,36241.0,219.43,219.47,219.17,219.3,36241.0
2023-11-24 12:30:00,219.3,219.88,219.29,219.77,48523.0,219.3,219.88,219.29,219.77,48523.0
2023-11-24 12:40:00,219.78,219.78,219.49,219.57,30823.0,219.78,219.78,219.49,219.57,30823.0
2023-11-24 12:50:00,219.56,219.96,219.55,219.81,81653.0,219.56,219.96,219.55,219.81,81653.0
2023-11-27 09:30:00,218.81,219.5,218.2,219.26,117509.0,218.81,219.5,218.2,219.26,117509.0
2023-11-27 09:40:00,219.23,219.43,218.55,219.16,62361.0,219.23,219.43,218.55,219.16,62361.0
2023-11-27 09:50:00,219.04,219.52,218.82,218.82,84987.0,219.04,219.52,218.82,218.82,84987.0
2023-11-27 10:00:00,218.82,219.21,218.6,219.05,93233.0,218.82,219.21,218.6,219.05,93233.0
2023-11-27 10:10:00,219.08,219.3,219.04,219.16,37687.0,219.08,219.3,219.04,219.16,37687.0
2023-11-27 10:20:00,219.16,219.45,218.94,219.26,42768.0,219.16,219.45,218.94,219.26,42768.0
2023-11-27 10:30:00,219.24,219.4,219.14,219.26,23708.0,219.24,219.4,219.14,219.26,23708.0
2023-11-27 10:40:00,219.26,219.53,218.92,219.03,39503.0,219.26,219.53,218.92,219.03,39503.0
2023-11-27 10:50:00,218.98,219.18,218.66,218.66,66008.0,218.98,219.18,218.66,218.66,66008.0
2023-11-27 11:00:00,218.66,218.73,218.35,218.42,92993.0,218.66,218.73,218.35,218.42,92993.0
2023-11-27 11:10:00,218.4,218.46,218.23,218.33,90105.0,218.4,218.46,218.23,218.33,90105.0
2023-11-27 11:20:00,218.35,218.53,218.05,218.32,75068.0,218.35,218.53,218.05,218.32,75068.0
2023-11-27 11:30:00,218.32,218.36,217.68,217.69,130424.0,218.32,218.36,217.68,217.69,130424.0
2023-11-27 11:40:00,217.73,218.1,217.66,218.08,49073.0,217.73,218.1,217.66,218.08,49073.0
2023-11-27 11:50:00,218.08,218.44,218.0,218.16,38238.0,218.08,218.44,218.0,218.16,38238.0
2023-11-27 12:00:00,218.19,218.66,218.17,218.66,42128.0,218.19,218.66,218.17,218.66,42128.0
2023-11-27 12:10:00,218.66,218.68,218.35,218.56,35529.0,218.66,218.68,218.35,218.56,35529.0
2023-11-27 12:20:00,218.55,218.55,218.01,218.23,28866.0,218.55,218.55,218.01,218.23,28866.0
2023-11-27 12:30:00,218.18,218.46,218.04,218.43,27591.0,218.18,218.46,218.04,218.43,27591.0
2023-11-27 12:40:00,218.45,218.71,218.41,218.59,31717.0,218.45,218.71,218.41,218.59,31717.0
2023-11-27 12:50:00,218.59,218.64,218.52,218.58,19589.0,218.59,218.64,218.52,218.58,19589.0
2023-11-27 13:00:00,218.55,218.6,218.35,218.54,21373.0,218.55,218.6,218.35,218.54,21373.0
2023-11-27 13:10:00,218.55,218.78,218.52,218.66,26927.0,218.55,218.78,218.52,218.66,26927.0
2023-11-27 13:20:00,218.64,218.68,218.39,218.48,21894.0,218.64,218.68,218.39,218.48,21894.0
2023-11-27 13:30:00,218.51,218.68,218.49,218.55,14657.0,218.51,218.68,218.49,218.55,14657.0
2023-11-27 13:40:00,218.53,218.6,218.44,218.48,19231.0,218.53,218.6,218.44,218.48,19231.0
2023-11-27 13:50:00,218.45,218.71,218.44,218.66,22559.0,218.45,218.71,218.44,218.66,22559.0
2023-11-27 14:00:00,218.66,219.05,218.66,218.92,23326.0,218.66,219.05,218.66,218.92,23326.0
2023-11-27 14:10:00,218.91,219.02,218.8,218.81,16112.0,218.91,219.02,218.8,218.81,16112.0
2023-11-27 14:20:00,218.81,219.0,218.8,218.96,23247.0,218.81,219.0,218.8,218.96,23247.0
2023-11-27 14:30:00,218.97,219.13,218.91,219.09,30199.0,218.97,219.13,218.91,219.09,30199.0
2023-11-27 14:40:00,219.1,219.1,218.61,218.64,40521.0,219.1,219.1,218.61,218.64,40521.0
2023-11-27 14:50:00,218.65,218.7,218.52,218.7,20071.0,218.65,218.7,218.52,218.7,20071.0
2023-11-27 15:00:00,218.72,218.9,218.6,218.84,22542.0,218.72,218.9,218.6,218.84,22542.0
2023-11-27 15:10:00,218.84,219.16,218.73,219.11,26061.0,218.84,219.16,218.73,219.11,26061.0
2023-11-27 15:20:00,219.11,219.26,219.05,219.19,40920.0,219.11,219.26,219.05,219.19,40920.0
2023-11-27 15:30:00,219.18,219.47,219.05,219.41,65087.0,219.18,219.47,219.05,219.41,65087.0
2023-11-27 15:40:00,219.42,219.43,219.21,219.37,31781.0,219.42,219.43,219.21,219.37,31781.0
2023-11-27 15:50:00,219.36,219.47,219.2,219.28,181207.0,219.36,219.47,219.2,219.28,181207.0
2023-11-28 09:30:00,222.01,222.3,220.1,221.69,595478.0,222.01,222.3,220.1,221.69,595478.0
2023-11-28 09:40:00,221.7,222.08,220.0,220.23,363258.0,221.7,222.08,220.0,220.23,363258.0
2023-11-28 09:50:00,220.23,220.72,219.88,219.97,263172.0,220.23,220.72,219.88,219.97,263172.0
2023-11-28 10:00:00,219.99,222.68,219.41,222.3,677335.0,219.99,222.68,219.41,222.3,677335.0
2023-11-28 10:10:00,222.27,222.98,222.1,222.68,240196.0,222.27,222.98,222.1,222.68,240196.0
2023-11-28 10:20:00,222.71,222.71,222.02,222.51,92885.0,222.71,222.71,222.02,222.51,92885.0
2023-11-28 10:30:00,222.5,223.31,222.31,223.31,199536.0,222.5,223.31,222.31,223.31,199536.0
2023-11-28 10:40:00,223.28,223.83,222.68,222.99,182295.0,223.28,223.83,222.68,222.99,182295.0
2023-11-28 10:50:00,223.03,223.71,222.95,223.66,128386.0,223.03,223.71,222.95,223.66,128386.0
2023-11-28 11:00:00,223.7,224.29,223.4,224.15,203480.0,223.7,224.29,223.4,224.15,203480.0
2023-11-28 11:10:00,224.15,224.45,223.94,224.38,156057.0,224.15,224.45,223.94,224.38,156057.0
2023-11-28 11:20:00,224.32,224.55,223.8,223.87,107590.0,224.32,224.55,223.8,223.87,107590.0
2023-11-28 11:30:00,223.93,224.41,223.82,224.3,100473.0,223.93,224.41,223.82,224.3,100473.0
2023-11-28 11:40:00,224.36,224.61,224.22,224.61,76062.0,224.36,224.61,224.22,224.61,76062.0
2023-11-28 11:50:00,224.63,224.8,224.15,224.28,75035.0,224.63,224.8,224.15,224.28,75035.0
2023-11-28 12:00:00,224.26,224.28,223.79,224.0,68983.0,224.26,224.28,223.79,224.0,68983.0
2023-11-28 12:10:00,224.0,224.13,223.25,223.25,73276.0,224.0,224.13,223.25,223.25,73276.0
2023-11-28 12:20:00,223.3,223.64,223.22,223.24,58186.0,223.3,223.64,223.22,223.24,58186.0
2023-11-28 12:30:00,223.25,223.6,222.86,223.36,50521.0,223.25,223.6,222.86,223.36,50521.0
2023-11-28 12:40:00,223.34,223.36,222.84,222.87,51905.0,223.34,223.36,222.84,222.87,51905.0
2023-11-28 12:50:00,222.84,223.38,222.54,223.15,79307.0,222.84,223.38,222.54,223.15,79307.0
2023-11-28 13:00:00,223.16,223.26,222.6,222.94,50961.0,223.16,223.26,222.6,222.94,50961.0
2023-11-28 13:10:00,222.96,223.02,222.6,222.91,39589.0,222.96,223.02,222.6,222.91,39589.0
2023-11-28 13:20:00,222.92,223.1,222.82,222.89,45559.0,222.92,223.1,222.82,222.89,45559.0
2023-11-28 13:30:00,222.79,222.97,222.65,222.77,33838.0,222.79,222.97,222.65,222.77,33838.0
2023-11-28 13:40:00,222.76,222.83,222.6,222.7,44092.0,222.76,222.83,222.6,222.7,44092.0
2023-11-28 13:50:00,222.72,222.78,222.4,222.58,39208.0,222.72,222.78,222.4,222.58,39208.0
2023-11-28 14:00:00,222.55,222.58,222.27,222.35,28111.0,222.55,222.58,222.27,222.35,28111.0
2023-11-28 14:10:00,222.38,222.58,222.31,222.38,27962.0,222.38,222.58,222.31,222.38,27962.0
2023-11-28 14:20:00,222.36,222.46,222.13,222.17,33601.0,222.36,222.46,222.13,222.17,33601.0
2023-11-28 14:30:00,222.14,222.57,221.94,222.45,69984.0,222.14,222.57,221.94,222.45,69984.0
2023-11-28 14:40:00,222.47,222.57,222.34,222.5,42855.0,222.47,222.57,222.34,222.5,42855.0
2023-11-28 14:50:00,222.51,223.04,222.51,222.98,61301.0,222.51,223.04,222.51,222.98,61301.0
2023-11-28 15:00:00,222.98,223.05,222.62,222.65,52844.0,222.98,223.05,222.62,222.65,52844.0
2023-11-28 15:10:00,222.66,223.01,222.65,223.0,33315.0,222.66,223.01,222.65,223.0,33315.0
2023-11-28 15:20:00,222.98,223.02,222.55,222.96,55594.0,222.98,223.02,222.55,222.96,55594.0
2023-11-28 15:30:00,222.95,223.07,222.82,222.96,74373.0,222.95,223.07,222.82,222.96,74373.0
2023-11-28 15:40:00,222.95,223.29,222.81,223.27,90692.0,222.95,223.29,222.81,223.27,90692.0
2023-11-28 15:50:00,223.26,223.35,222.33,222.37,236771.0,223.26,223.35,222.33,222.37,236771.0
2023-11-29 09:30:00,223.35,223.68,221.34,222.85,363611.0,223.35,223.68,221.34,222.85,363611.0
2023-11-29 09:40:00,222.85,223.25,221.9,222.65,104019.0,222.85,223.25,221.9,222.65,104019.0
2023-11-29 09:50:00,222.65,223.57,222.43,223.16,108351.0,222.65,223.57,222.43,223.16,108351.0
2023-11-29 10:00:00,223.22,223.45,222.88,222.94,105721.0,223.22,223.45,222.88,222.94,105721.0
2023-11-29 10:10:00,222.92,223.67,222.68,223.34,113381.0,222.92,223.67,222.68,223.34,113381.0
2023-11-29 10:20:00,223.26,223.9,223.0,223.69,128840.0,223.26,223.9,223.0,223.69,128840.0
2023-11-29 10:30:00,223.69,223.81,223.45,223.75,108203.0,223.69,223.81,223.45,223.75,108203.0
2023-11-29 10:40:00,223.75,223.84,223.57,223.7,74698.0,223.75,223.84,223.57,223.7,74698.0
2023-11-29 10:50:00,223.73,224.29,223.6,223.67,160275.0,223.73,224.29,223.6,223.67,160275.0
2023-11-29 11:00:00,223.67,224.07,223.5,223.67,99099.0,223.67,224.07,223.5,223.67,99099.0
2023-11-29 11:10:00,223.67,223.67,223.24,223.44,104999.0,223.67,223.67,223.24,223.44,104999.0
2023-11-29 11:20:00,223.35,223.48,223.08,223.11,37512.0,223.35,223.48,223.08,223.11,37512.0
2023-11-29 11:30:00,223.18,223.77,222.86,223.75,109138.0,223.18,223.77,222.86,223.75,109138.0
2023-11-29 11:40:00,223.79,224.34,223.72,224.27,67142.0,223.79,224.34,223.72,224.27,67142.0
2023-11-29 11:50:00,224.27,224.59,224.16,224.3,74921.0,224.27,224.59,224.16,224.3,74921.0
2023-11-29 12:00:00,224.27,224.33,223.77,224.28,93209.0,224.27,224.33,223.77,224.28,93209.0
2023-11-29 12:10:00,224.28,224.6,224.11,224.15,40267.0,224.28,224.6,224.11,224.15,40267.0
2023-11-29 12:20:00,224.07,224.11,223.51,223.65,41231.0,224.07,224.11,223.51,223.65,41231.0
2023-11-29 12:30:00,223.65,223.87,223.5,223.84,43901.0,223.65,223.87,223.5,223.84,43901.0
2023-11-29 12:40:00,223.85,224.19,223.75,224.12,27158.0,223.85,224.19,223.75,224.12,27158.0
2023-11-29 12:50:00,224.16,224.34,224.08,224.31,42464.0,224.16,224.34,224.08,224.31,42464.0
2023-11-29 13:00:00,224.31,224.51,224.21,224.45,49942.0,224.31,224.51,224.21,224.45,49942.0
2023-11-29 13:10:00,224.47,224.77,224.43,224.75,39856.0,224.47,224.77,224.43,224.75,39856.0
2023-11-29 13:20:00,224.79,224.86,224.56,224.81,40172.0,224.79,224.86,224.56,224.81,40172.0
2023-11-29 13:30:00,224.78,224.81,224.45,224.54,54596.0,224.78,224.81,224.45,224.54,54596.0
2023-11-29 13:40:00,224.54,224.59,224.35,224.44,26987.0,224.54,224.59,224.35,224.44,26987.0
2023-11-29 13:50:00,224.44,224.84,224.41,224.81,57306.0,224.44,224.84,224.41,224.81,57306.0
2023-11-29 14:00:00,224.81,224.97,224.56,224.96,40105.0,224.81,224.97,224.56,224.96,40105.0
2023-11-29 14:10:00,224.98,224.99,224.77,224.89,60879.0,224.98,224.99,224.77,224.89,60879.0
2023-11-29 14:20:00,224.86,224.99,224.68,224.79,91655.0,224.86,224.99,224.68,224.79,91655.0
2023-11-29 14:30:00,224.7,224.71,224.07,224.07,61885.0,224.7,224.71,224.07,224.07,61885.0
2023-11-29 14:40:00,224.05,224.47,224.03,224.39,43483.0,224.05,224.47,224.03,224.39,43483.0
2023-11-29 14:50:00,224.4,224.7,224.36,224.65,110450.0,224.4,224.7,224.36,224.65,110450.0
2023-11-29 15:00:00,224.65,224.72,224.22,224.29,38448.0,224.65,224.72,224.22,224.29,38448.0
2023-11-29 15:10:00,224.25,224.3,223.94,224.09,49666.0,224.25,224.3,223.94,224.09,49666.0
2023-11-29 15:20:00,224.09,224.35,224.02,224.15,40880.0,224.09,224.35,224.02,224.15,40880.0
2023-11-29 15:30:00,224.14,224.3,223.88,224.3,62966.0,224.14,224.3,223.88,224.3,62966.0
2023-11-29 15:40:00,224.32,224.49,223.96,224.03,71554.0,224.32,224.49,223.96,224.03,71554.0
2023-11-29 15:50:00,224.02,224.49,223.75,224.4,255044.0,224.02,224.49,223.75,224.4,255044.0
2023-11-30 09:30:00,225.0,226.62,224.99,225.89,301238.0,225.0,226.62,224.99,225.89,301238.0
2023-11-30 09:40:00,225.88,226.47,225.37,226.09,146770.0,225.88,226.47,225.37,226.09,146770.0
2023-11-30 09:50:00,226.06,226.67,225.69,226.36,185127.0,226.06,226.67,225.69,226.36,185127.0
2023-11-30 10:00:00,226.4,226.49,225.92,226.02,97765.0,226.4,226.49,225.92,226.02,97765.0
2023-11-30 10:10:00,226.06,226.87,226.02,226.82,164365.0,226.06,226.87,226.02,226.82,164365.0
2023-11-30 10:20:00,226.83,227.2,226.73,227.11,129004.0,226.83,227.2,226.73,227.11,129004.0
2023-11-30 10:30:00,227.14,227.81,226.71,226.92,146174.0,227.14,227.81,226.71,226.92,146174.0
2023-11-30 10:40:00,226.89,227.1,226.6,226.97,83056.0,226.89,227.1,226.6,226.97,83056.0
2023-11-30 10:50:00,226.94,227.39,226.89,227.33,94548.0,226.94,227.39,226.89,227.33,94548.0
2023-11-30 11:00:00,227.34,227.63,227.06,227.47,110727.0,227.34,227.63,227.06,227.47,110727.0
2023-11-30 11:10:00,227.46,227.6,227.22,227.26,73786.0,227.46,227.6,227.22,227.26,73786.0
2023-11-30 11:20:00,227.26,227.76,227.18,227.23,84407.0,227.26,227.76,227.18,227.23,84407.0
2023-11-30 11:30:00,227.18,227.37,226.6,226.74,90025.0,227.18,227.37,226.6,226.74,90025.0
2023-11-30 11:40:00,226.7,227.29,226.7,227.25,69554.0,226.7,227.29,226.7,227.25,69554.0
2023-11-30 11:50:00,227.29,227.56,227.12,227.22,68978.0,227.29,227.56,227.12,227.22,68978.0
2023-11-30 12:00:00,227.21,227.95,227.09,227.86,79241.0,227.21,227.95,227.09,227.86,79241.0
2023-11-30 12:10:00,227.85,228.07,227.36,227.45,109836.0,227.85,228.07,227.36,227.45,109836.0
2023-11-30 12:20:00,227.45,227.62,227.22,227.56,51286.0,227.45,227.62,227.22,227.56,51286.0
2023-11-30 12:30:00,227.59,227.94,227.59,227.85,48620.0,227.59,227.94,227.59,227.85,48620.0
2023-11-30 12:40:00,227.79,228.47,227.77,228.21,85414.0,227.79,228.47,227.77,228.21,85414.0
2023-11-30 12:50:00,228.22,228.59,228.18,228.36,72216.0,228.22,228.59,228.18,228.36,72216.0
2023-11-30 13:00:00,228.36,228.67,228.3,228.3,70203.0,228.36,228.67,228.3,228.3,70203.0
2023-11-30 13:10:00,228.34,228.59,228.1,228.52,76255.0,228.34,228.59,228.1,228.52,76255.0
2023-11-30 13:20:00,228.59,229.22,228.59,229.13,134309.0,228.59,229.22,228.59,229.13,134309.0
2023-11-30 13:30:00,229.13,229.92,228.75,229.87,155324.0,229.13,229.92,228.75,229.87,155324.0
2023-11-30 13:40:00,229.87,230.55,229.87,230.42,379648.0,229.87,230.55,229.87,230.42,379648.0
2023-11-30 13:50:00,230.34,233.0,230.13,233.0,567394.0,230.34,233.0,230.13,233.0,567394.0
2023-11-30 14:00:00,232.95,232.98,231.38,231.64,398054.0,232.95,232.98,231.38,231.64,398054.0
2023-11-30 14:10:00,231.61,231.78,230.91,230.98,252206.0,231.61,231.78,230.91,230.98,252206.0
2023-11-30 14:20:00,230.95,231.26,230.57,230.6,118063.0,230.95,231.26,230.57,230.6,118063.0
2023-11-30 14:30:00,230.63,230.84,230.35,230.51,79946.0,230.63,230.84,230.35,230.51,79946.0
2023-11-30 14:40:00,230.48,230.8,230.33,230.76,77087.0,230.48,230.8,230.33,230.76,77087.0
2023-11-30 14:50:00,230.73,231.16,230.66,231.01,92814.0,230.73,231.16,230.66,231.01,92814.0
2023-11-30 15:00:00,231.01,231.02,229.94,230.06,112479.0,231.01,231.02,229.94,230.06,112479.0
2023-11-30 15:10:00,230.08,230.31,229.77,229.85,54766.0,230.08,230.31,229.77,229.85,54766.0
2023-11-30 15:20:00,229.83,230.04,229.65,230.0,74556.0,229.83,230.04,229.65,230.0,74556.0
2023-11-30 15:30:00,229.98,230.15,229.82,230.08,106012.0,229.98,230.15,229.82,230.08,106012.0
2023-11-30 15:40:00,230.08,230.89,230.08,230.67,132227.0,230.08,230.89,230.08,230.67,132227.0
2023-11-30 15:50:00,230.69,232.0,230.67,231.62,486212.0,230.69,232.0,230.67,231.62,486212.0
2023-12-01 09:30:00,231.77,233.97,231.38,233.44,397174.0,231.77,233.97,231.38,233.44,397174.0
2023-12-01 09:40:00,233.41,234.02,232.93,233.63,215512.0,233.41,234.02,232.93,233.63,215512.0
2023-12-01 09:50:00,233.63,235.27,233.38,234.88,335269.0,233.63,235.27,233.38,234.88,335269.0
2023-12-01 10:00:00,235.0,235.38,234.23,234.38,188570.0,235.0,235.38,234.23,234.38,188570.0
2023-12-01 10:10:00,234.44,234.55,233.92,234.53,174980.0,234.44,234.55,233.92,234.53,174980.0
2023-12-01 10:20:00,234.5,234.78,234.07,234.16,110845.0,234.5,234.78,234.07,234.16,110845.0
2023-12-01 10:30:00,234.07,234.16,233.25,233.3,137301.0,234.07,234.16,233.25,233.3,137301.0
2023-12-01 10:40:00,233.3,233.54,232.71,233.45,145870.0,233.3,233.54,232.71,233.45,145870.0
2023-12-01 10:50:00,233.49,233.65,233.1,233.14,54199.0,233.49,233.65,233.1,233.14,54199.0
2023-12-01 11:00:00,233.04,233.4,232.5,233.38,88448.0,233.04,233.4,232.5,233.38,88448.0
2023-12-01 11:10:00,233.41,233.72,233.13,233.42,110840.0,233.41,233.72,233.13,233.42,110840.0
2023-12-01 11:20:00,233.42,234.08,233.22,234.04,81232.0,233.42,234.08,233.22,234.04,81232.0
2023-12-01 11:30:00,234.01,234.27,233.56,233.92,66879.0,234.01,234.27,233.56,233.92,66879.0
2023-12-01 11:40:00,233.92,234.35,233.74,233.94,75558.0,233.92,234.35,233.74,233.94,75558.0
2023-12-01 11:50:00,233.94,234.25,233.75,233.84,52305.0,233.94,234.25,233.75,233.84,52305.0
2023-12-01 12:00:00,233.81,233.92,233.43,233.85,81178.0,233.81,233.92,233.43,233.85,81178.0
2023-12-01 12:10:00,233.87,234.25,233.38,233.44,69614.0,233.87,234.25,233.38,233.44,69614.0
2023-12-01 12:20:00,233.44,233.76,233.2,233.67,64809.0,233.44,233.76,233.2,233.67,64809.0
2023-12-01 12:30:00,233.63,233.86,233.35,233.56,80705.0,233.63,233.86,233.35,233.56,80705.0
2023-12-01 12:40:00,233.56,234.1,233.46,234.1,58464.0,233.56,234.1,233.46,234.1,58464.0
2023-12-01 12:50:00,234.1,234.51,234.09,234.5,66101.0,234.1,234.51,234.09,234.5,66101.0
2023-12-01 13:00:00,234.52,234.75,234.37,234.57,70152.0,234.52,234.75,234.37,234.57,70152.0
2023-12-01 13:10:00,234.58,234.86,234.49,234.81,78972.0,234.58,234.86,234.49,234.81,78972.0
2023-12-01 13:20:00,234.83,235.32,234.67,235.05,135722.0,234.83,235.32,234.67,235.05,135722.0
2023-12-01 13:30:00,235.05,235.23,234.87,235.11,111523.0,235.05,235.23,234.87,235.11,111523.0
2023-12-01 13:40:00,235.02,235.04,234.63,234.74,87254.0,235.02,235.04,234.63,234.74,87254.0
2023-12-01 13:50:00,234.74,234.93,234.65,234.87,56528.0,234.74,234.93,234.65,234.87,56528.0
2023-12-01 14:00:00,234.9,235.36,234.63,235.2,135444.0,234.9,235.36,234.63,235.2,135444.0
2023-12-01 14:10:00,235.21,235.37,234.67,234.67,79309.0,235.21,235.37,234.67,234.67,79309.0
2023-12-01 14:20:00,234.63,234.84,234.34,234.37,127660.0,234.63,234.84,234.34,234.37,127660.0
2023-12-01 14:30:00,234.37,234.43,234.12,234.23,117699.0,234.37,234.43,234.12,234.23,117699.0
2023-12-01 14:40:00,234.24,234.48,234.0,234.17,132076.0,234.24,234.48,234.0,234.17,132076.0
2023-12-01 14:50:00,234.17,234.75,234.1,234.72,64386.0,234.17,234.75,234.1,234.72,64386.0
2023-12-01 15:00:00,234.69,234.69,234.12,234.34,62698.0,234.69,234.69,234.12,234.34,62698.0
2023-12-01 15:10:00,234.32,234.43,233.79,233.86,68861.0,234.32,234.43,233.79,233.86,68861.0
2023-12-01 15:20:00,233.86,233.94,233.73,233.79,68515.0,233.86,233.94,233.73,233.79,68515.0
2023-12-01 15:30:00,233.78,233.88,233.2,233.26,88289.0,233.78,233.88,233.2,233.26,88289.0
2023-12-01 15:40:00,233.23,233.83,233.21,233.83,142933.0,233.23,233.83,233.21,233.83,142933.0
2023-12-01 15:50:00,233.78,233.9,233.45,233.86,258870.0,233.78,233.9,233.45,233.86,258870.0
2023-12-04 09:30:00,231.3,232.8,230.07,232.05,416063.0,231.3,232.8,230.07,232.05,416063.0
2023-12-04 09:40:00,232.05,233.67,232.04,233.5,122921.0,232.05,233.67,232.04,233.5,122921.0
2023-12-04 09:50:00,233.5,233.62,232.59,232.75,109760.0,233.5,233.62,232.59,232.75,109760.0
2023-12-04 10:00:00,232.79,232.92,232.17,232.79,64672.0,232.79,232.92,232.17,232.79,64672.0
2023-12-04 10:10:00,232.86,233.74,232.73,233.31,86809.0,232.86,233.74,232.73,233.31,86809.0
2023-12-04 10:20:00,233.32,233.53,232.45,232.59,60397.0,233.32,233.53,232.45,232.59,60397.0
2023-12-04 10:30:00,232.59,232.7,231.82,232.06,73725.0,232.59,232.7,231.82,232.06,73725.0
2023-12-04 10:40:00,232.09,232.22,231.24,231.45,105534.0,232.09,232.22,231.24,231.45,105534.0
2023-12-04 10:50:00,231.4,231.5,230.48,230.72,127131.0,231.4,231.5,230.48,230.72,127131.0
2023-12-04 11:00:00,230.7,230.92,230.16,230.5,131163.0,230.7,230.92,230.16,230.5,131163.0
2023-12-04 11:10:00,230.47,231.11,230.47,231.1,87183.0,230.47,231.11,230.47,231.1,87183.0
2023-12-04 11:20:00,231.14,232.11,231.1,232.1,78000.0,231.14,232.11,231.1,232.1,78000.0
2023-12-04 11:30:00,232.13,232.34,231.78,231.94,71900.0,232.13,232.34,231.78,231.94,71900.0
2023-12-04 11:40:00,231.97,232.06,231.57,231.97,67869.0,231.97,232.06,231.57,231.97,67869.0
2023-12-04 11:50:00,231.98,232.36,231.98,232.3,38550.0,231.98,232.36,231.98,232.3,38550.0
2023-12-04 12:00:00,232.35,232.39,231.72,232.0,58915.0,232.35,232.39,231.72,232.0,58915.0
2023-12-04 12:10:00,232.0,232.26,231.57,231.74,93322.0,232.0,232.26,231.57,231.74,93322.0
2023-12-04 12:20:00,231.77,232.52,231.75,232.5,37245.0,231.77,232.52,231.75,232.5,37245.0
2023-12-04 12:30:00,232.51,232.92,232.46,232.86,35251.0,232.51,232.92,232.46,232.86,35251.0
2023-12-04 12:40:00,232.83,232.83,232.58,232.71,31431.0,232.83,232.83,232.58,232.71,31431.0
2023-12-04 12:50:00,232.66,232.77,232.43,232.7,39463.0,232.66,232.77,232.43,232.7,39463.0
2023-12-04 13:00:00,232.72,232.76,232.4,232.73,28211.0,232.72,232.76,232.4,232.73,28211.0
2023-12-04 13:10:00,232.74,232.93,232.74,232.87,32247.0,232.74,232.93,232.74,232.87,32247.0
2023-12-04 13:20:00,232.89,232.95,232.7,232.85,28782.0,232.89,232.95,232.7,232.85,28782.0
2023-12-04 13:30:00,232.83,233.21,232.83,233.09,50759.0,232.83,233.21,232.83,233.09,50759.0
2023-12-04 13:40:00,233.1,233.33,232.95,233.18,58280.0,233.1,233.33,232.95,233.18,58280.0
2023-12-04 13:50:00,233.19,233.45,233.17,233.35,48951.0,233.19,233.45,233.17,233.35,48951.0
2023-12-04 14:00:00,233.36,233.51,233.25,233.5,46122.0,233.36,233.51,233.25,233.5,46122.0
2023-12-04 14:10:00,233.49,234.0,233.47,233.74,108483.0,233.49,234.0,233.47,233.74,108483.0
2023-12-04 14:20:00,233.71,233.9,233.62,233.79,38534.0,233.71,233.9,233.62,233.79,38534.0
2023-12-04 14:30:00,233.8,234.14,233.75,233.95,60521.0,233.8,234.14,233.75,233.95,60521.0
2023-12-04 14:40:00,233.98,234.4,233.92,234.34,61938.0,233.98,234.4,233.92,234.34,61938.0
2023-12-04 14:50:00,234.34,234.51,234.24,234.38,76646.0,234.34,234.51,234.24,234.38,76646.0
2023-12-04 15:00:00,234.4,234.44,234.07,234.38,86958.0,234.4,234.44,234.07,234.38,86958.0
2023-12-04 15:10:00,234.37,234.4,234.11,234.2,60451.0,234.37,234.4,234.11,234.2,60451.0
2023-12-04 15:20:00,234.2,234.24,233.98,234.22,66241.0,234.2,234.24,233.98,234.22,66241.0
2023-12-04 15:30:00,234.2,234.71,234.16,234.68,85505.0,234.2,234.71,234.16,234.68,85505.0
2023-12-04 15:40:00,234.67,234.72,234.41,234.58,71280.0,234.67,234.72,234.41,234.58,71280.0
2023-12-04 15:50:00,234.6,234.94,234.6,234.86,238137.0,234.6,234.94,234.6,234.86,238137.0
2023-12-05 09:30:00,233.54,233.82,232.06,232.36,176815.0,233.54,233.82,232.06,232.36,176815.0
2023-12-05 09:40:00,232.48,233.38,232.15,232.78,111283.0,232.48,233.38,232.15,232.78,111283.0
2023-12-05 09:50:00,232.79,232.91,232.32,232.37,90089.0,232.79,232.91,232.32,232.37,90089.0
2023-12-05 10:00:00,232.32,232.75,231.81,231.92,171551.0,232.32,232.75,231.81,231.92,171551.0
2023-12-05 10:10:00,231.97,232.1,231.49,232.09,87852.0,231.97,232.1,231.49,232.09,87852.0
2023-12-05 10:20:00,232.1,232.84,232.07,232.66,91895.0,232.1,232.84,232.07,232.66,91895.0
2023-12-05 10:30:00,232.68,232.73,231.94,232.03,44970.0,232.68,232.73,231.94,232.03,44970.0
2023-12-05 10:40:00,232.02,232.8,231.92,232.67,38026.0,232.02,232.8,231.92,232.67,38026.0
2023-12-05 10:50:00,232.67,233.38,232.6,233.33,56391.0,232.67,233.38,232.6,233.33,56391.0
2023-12-05 11:00:00,233.42,233.69,233.36,233.56,40784.0,233.42,233.69,233.36,233.56,40784.0
2023-12-05 11:10:00,233.59,233.62,232.67,232.71,41918.0,233.59,233.62,232.67,232.71,41918.0
2023-12-05 11:20:00,232.72,233.29,232.71,233.21,31558.0,232.72,233.29,232.71,233.21,31558.0
2023-12-05 11:30:00,233.15,233.31,233.01,233.25,39222.0,233.15,233.31,233.01,233.25,39222.0
2023-12-05 11:40:00,233.27,233.45,232.99,233.01,35848.0,233.27,233.45,232.99,233.01,35848.0
2023-12-05 11:50:00,233.01,233.04,232.46,232.71,38809.0,233.01,233.04,232.46,232.71,38809.0
2023-12-05 12:00:00,232.76,233.17,232.76,233.07,44166.0,232.76,233.17,232.76,233.07,44166.0
2023-12-05 12:10:00,233.08,233.25,233.05,233.25,44389.0,233.08,233.25,233.05,233.25,44389.0
2023-12-05 12:20:00,233.2,233.57,232.98,233.37,36008.0,233.2,233.57,232.98,233.37,36008.0
2023-12-05 12:30:00,233.4,233.55,233.26,233.37,22589.0,233.4,233.55,233.26,233.37,22589.0
2023-12-05 12:40:00,233.43,233.49,233.04,233.36,20858.0,233.43,233.49,233.04,233.36,20858.0
2023-12-05 12:50:00,233.34,233.9,233.34,233.88,33410.0,233.34,233.9,233.34,233.88,33410.0
2023-12-05 13:00:00,233.89,233.95,233.66,233.82,24867.0,233.89,233.95,233.66,233.82,24867.0
2023-12-05 13:10:00,233.87,234.07,233.74,234.02,36978.0,233.87,234.07,233.74,234.02,36978.0
2023-12-05 13:20:00,234.05,234.13,233.99,234.11,26422.0,234.05,234.13,233.99,234.11,26422.0
2023-12-05 13:30:00,234.15,234.27,233.87,234.05,29186.0,234.15,234.27,233.87,234.05,29186.0
2023-12-05 13:40:00,234.05,234.14,233.79,233.88,26607.0,234.05,234.14,233.79,233.88,26607.0
2023-12-05 13:50:00,233.84,234.0,233.63,233.94,26520.0,233.84,234.0,233.63,233.94,26520.0
2023-12-05 14:00:00,233.94,234.13,233.8,234.13,25069.0,233.94,234.13,233.8,234.13,25069.0
2023-12-05 14:10:00,234.13,234.35,234.06,234.25,42248.0,234.13,234.35,234.06,234.25,42248.0
2023-12-05 14:20:00,234.27,234.33,234.0,234.11,28852.0,234.27,234.33,234.0,234.11,28852.0
2023-12-05 14:30:00,234.14,234.24,233.98,234.06,25852.0,234.14,234.24,233.98,234.06,25852.0
2023-12-05 14:40:00,234.03,234.5,233.97,234.28,50779.0,234.03,234.5,233.97,234.28,50779.0
2023-12-05 14:50:00,234.21,234.53,234.21,234.48,37110.0,234.21,234.53,234.21,234.48,37110.0
2023-12-05 15:00:00,234.46,234.53,234.29,234.43,26978.0,234.46,234.53,234.29,234.43,26978.0
2023-12-05 15:10:00,234.44,234.5,234.28,234.36,37395.0,234.44,234.5,234.28,234.36,37395.0
2023-12-05 15:20:00,234.39,234.53,234.21,234.5,32901.0,234.39,234.53,234.21,234.5,32901.0
2023-12-05 15:30:00,234.5,234.66,234.4,234.64,54322.0,234.5,234.66,234.4,234.64,54322.0
2023-12-05 15:40:00,234.66,234.74,233.96,234.07,72573.0,234.66,234.74,233.96,234.07,72573.0
2023-12-05 15:50:00,234.05,234.22,233.78,234.21,169658.0,234.05,234.22,233.78,234.21,169658.0
2023-12-06 09:30:00,234.78,236.82,234.43,236.6,315681.0,234.78,236.82,234.43,236.6,315681.0
2023-12-06 09:40:00,236.65,236.82,236.14,236.55,110033.0,236.65,236.82,236.14,236.55,110033.0
2023-12-06 09:50:00,236.53,237.75,236.41,237.63,147270.0,236.53,237.75,236.41,237.63,147270.0
2023-12-06 10:00:00,237.66,237.99,237.5,237.82,119623.0,237.66,237.99,237.5,237.82,119623.0
2023-12-06 10:10:00,237.79,238.05,237.6,237.9,112149.0,237.79,238.05,237.6,237.9,112149.0
2023-12-06 10:20:00,237.91,237.91,237.28,237.69,101219.0,237.91,237.91,237.28,237.69,101219.0
2023-12-06 10:30:00,237.69,238.84,237.67,238.64,173190.0,237.69,238.84,237.67,238.64,173190.0
2023-12-06 10:40:00,238.59,238.64,238.02,238.18,95032.0,238.59,238.64,238.02,238.18,95032.0
2023-12-06 10:50:00,238.22,238.6,237.88,238.17,73164.0,238.22,238.6,237.88,238.17,73164.0
2023-12-06 11:00:00,238.17,238.89,237.96,238.81,77431.0,238.17,238.89,237.96,238.81,77431.0
2023-12-06 11:10:00,238.81,239.23,238.51,238.62,163254.0,238.81,239.23,238.51,238.62,163254.0
2023-12-06 11:20:00,238.69,238.72,238.0,238.42,64144.0,238.69,238.72,238.0,238.42,64144.0
2023-12-06 11:30:00,238.48,238.53,237.76,238.15,51028.0,238.48,238.53,237.76,238.15,51028.0
2023-12-06 11:40:00,238.15,238.35,238.01,238.12,49503.0,238.15,238.35,238.01,238.12,49503.0
2023-12-06 11:50:00,238.09,238.44,238.08,238.13,22566.0,238.09,238.44,238.08,238.13,22566.0
2023-12-06 12:00:00,238.01,238.22,237.77,238.14,40183.0,238.01,238.22,237.77,238.14,40183.0
2023-12-06 12:10:00,238.15,238.4,237.95,238.4,32724.0,238.15,238.4,237.95,238.4,32724.0
2023-12-06 12:20:00,238.42,238.65,238.22,238.47,41722.0,238.42,238.65,238.22,238.47,41722.0
2023-12-06 12:30:00,238.49,238.49,237.97,238.31,42292.0,238.49,238.49,237.97,238.31,42292.0
2023-12-06 12:40:00,238.27,238.59,238.16,238.3,37371.0,238.27,238.59,238.16,238.3,37371.0
2023-12-06 12:50:00,238.29,238.33,238.02,238.04,24633.0,238.29,238.33,238.02,238.04,24633.0
2023-12-06 13:00:00,238.01,238.1,237.57,237.62,31876.0,238.01,238.1,237.57,237.62,31876.0
2023-12-06 13:10:00,237.59,237.77,237.51,237.77,25021.0,237.59,237.77,237.51,237.77,25021.0
2023-12-06 13:20:00,237.79,238.15,237.6,238.15,27691.0,237.79,238.15,237.6,238.15,27691.0
2023-12-06 13:30:00,238.0,238.24,237.9,238.0,26492.0,238.0,238.24,237.9,238.0,26492.0
2023-12-06 13:40:00,237.98,238.02,237.63,237.72,31239.0,237.98,238.02,237.63,237.72,31239.0
2023-12-06 13:50:00,237.72,237.79,237.56,237.58,22898.0,237.72,237.79,237.56,237.58,22898.0
2023-12-06 14:00:00,237.55,237.57,237.22,237.3,33440.0,237.55,237.57,237.22,237.3,33440.0
2023-12-06 14:10:00,237.28,237.33,237.13,237.26,21139.0,237.28,237.33,237.13,237.26,21139.0
2023-12-06 14:20:00,237.26,237.29,237.06,237.06,22308.0,237.26,237.29,237.06,237.06,22308.0
2023-12-06 14:30:00,237.06,237.2,236.99,237.13,39632.0,237.06,237.2,236.99,237.13,39632.0
2023-12-06 14:40:00,237.1,237.15,236.8,236.81,34604.0,237.1,237.15,236.8,236.81,34604.0
2023-12-06 14:50:00,236.84,236.87,236.61,236.66,37036.0,236.84,236.87,236.61,236.66,37036.0
2023-12-06 15:00:00,236.66,236.71,236.46,236.58,39052.0,236.66,236.71,236.46,236.58,39052.0
2023-12-06 15:10:00,236.59,236.6,236.03,236.19,46961.0,236.59,236.6,236.03,236.19,46961.0
2023-12-06 15:20:00,236.2,236.22,235.68,235.87,64408.0,236.2,236.22,235.68,235.87,64408.0
2023-12-06 15:30:00,235.85,236.11,235.82,236.01,78809.0,235.85,236.11,235.82,236.01,78809.0
2023-12-06 15:40:00,236.01,236.64,235.95,236.61,94732.0,236.01,236.64,235.95,236.61,94732.0
2023-12-06 15:50:00,236.59,236.96,236.26,236.92,191890.0,236.59,236.96,236.26,236.92,191890.0
2023-12-07 09:30:00,236.9,238.11,236.83,237.31,145272.0,236.9,238.11,236.83,237.31,145272.0
2023-12-07 09:40:00,237.25,237.96,237.25,237.6,96568.0,237.25,237.96,237.25,237.6,96568.0
2023-12-07 09:50:00,237.64,238.0,237.4,237.42,103920.0,237.64,238.0,237.4,237.42,103920.0
2023-12-07 10:00:00,237.42,237.42,235.84,235.88,108836.0,237.42,237.42,235.84,235.88,108836.0
2023-12-07 10:10:00,235.95,236.79,235.88,236.65,69527.0,235.95,236.79,235.88,236.65,69527.0
2023-12-07 10:20:00,236.69,237.14,236.64,236.98,49707.0,236.69,237.14,236.64,236.98,49707.0
2023-12-07 10:30:00,237.04,237.08,236.5,236.77,74940.0,237.04,237.08,236.5,236.77,74940.0
2023-12-07 10:40:00,236.71,237.28,236.5,237.03,55762.0,236.71,237.28,236.5,237.03,55762.0
2023-12-07 10:50:00,236.99,237.88,236.99,237.88,75411.0,236.99,237.88,236.99,237.88,75411.0
2023-12-07 11:00:00,237.9,238.3,237.7,237.84,117839.0,237.9,238.3,237.7,237.84,117839.0
2023-12-07 11:10:00,237.88,237.88,237.1,237.22,75584.0,237.88,237.88,237.1,237.22,75584.0
2023-12-07 11:20:00,237.19,237.6,237.18,237.39,34234.0,237.19,237.6,237.18,237.39,34234.0
2023-12-07 11:30:00,237.32,237.35,230.0,233.58,991212.0,237.32,237.35,230.0,233.58,991212.0
2023-12-07 11:40:00,233.59,235.05,233.04,234.87,438740.0,233.59,235.05,233.04,234.87,438740.0
2023-12-07 11:50:00,234.78,235.14,233.67,234.04,213920.0,234.78,235.14,233.67,234.04,213920.0
2023-12-07 12:00:00,234.0,234.36,233.6,233.98,133429.0,234.0,234.36,233.6,233.98,133429.0
2023-12-07 12:10:00,233.96,234.15,233.58,233.88,111946.0,233.96,234.15,233.58,233.88,111946.0
2023-12-07 12:20:00,233.85,234.5,233.77,234.25,66819.0,233.85,234.5,233.77,234.25,66819.0
2023-12-07 12:30:00,234.19,235.58,234.16,235.47,108594.0,234.19,235.58,234.16,235.47,108594.0
2023-12-07 12:40:00,235.62,235.97,235.45,235.72,72411.0,235.62,235.97,235.45,235.72,72411.0
2023-12-07 12:50:00,235.62,236.43,235.39,236.01,65370.0,235.62,236.43,235.39,236.01,65370.0
2023-12-07 13:00:00,236.02,236.65,235.98,236.41,55095.0,236.02,236.65,235.98,236.41,55095.0
2023-12-07 13:10:00,236.4,236.86,236.33,236.52,42355.0,236.4,236.86,236.33,236.52,42355.0
2023-12-07 13:20:00,236.48,236.9,236.35,236.79,40977.0,236.48,236.9,236.35,236.79,40977.0
2023-12-07 13:30:00,236.86,237.15,236.57,237.04,45944.0,236.86,237.15,236.57,237.04,45944.0
2023-12-07 13:40:00,237.08,237.55,236.97,237.26,56306.0,237.08,237.55,236.97,237.26,56306.0
2023-12-07 13:50:00,237.21,237.26,236.58,236.85,53348.0,237.21,237.26,236.58,236.85,53348.0
2023-12-07 14:00:00,236.83,237.07,236.4,236.48,39246.0,236.83,237.07,236.4,236.48,39246.0
2023-12-07 14:10:00,236.51,236.54,236.15,236.43,43911.0,236.51,236.54,236.15,236.43,43911.0
2023-12-07 14:20:00,236.42,236.42,236.12,236.38,23653.0,236.42,236.42,236.12,236.38,23653.0
2023-12-07 14:30:00,236.38,236.42,236.01,236.08,25425.0,236.38,236.42,236.01,236.08,25425.0
2023-12-07 14:40:00,236.03,236.29,235.99,236.29,24019.0,236.03,236.29,235.99,236.29,24019.0
2023-12-07 14:50:00,236.32,236.38,235.95,235.98,45793.0,236.32,236.38,235.95,235.98,45793.0
2023-12-07 15:00:00,235.95,236.36,235.95,236.0,38415.0,235.95,236.36,235.95,236.0,38415.0
2023-12-07 15:10:00,236.05,236.65,236.02,236.47,29910.0,236.05,236.65,236.02,236.47,29910.0
2023-12-07 15:20:00,236.46,236.78,236.46,236.51,69526.0,236.46,236.78,236.46,236.51,69526.0
2023-12-07 15:30:00,236.5,236.82,236.39,236.76,68572.0,236.5,236.82,236.39,236.76,68572.0
2023-12-07 15:40:00,236.74,237.18,236.73,237.1,60965.0,236.74,237.18,236.73,237.1,60965.0
2023-12-07 15:50:00,237.15,237.57,237.09,237.32,202163.0,237.15,237.57,237.09,237.32,202163.0
2023-12-08 09:30:00,237.32,240.72,237.32,239.44,461148.0,237.32,240.72,237.32,239.44,461148.0
2023-12-08 09:40:00,239.39,240.77,239.18,240.67,168728.0,239.39,240.77,239.18,240.67,168728.0
2023-12-08 09:50:00,240.65,240.82,239.52,240.31,122092.0,240.65,240.82,239.52,240.31,122092.0
2023-12-08 10:00:00,240.4,241.0,239.9,240.28,99429.0,240.4,241.0,239.9,240.28,99429.0
2023-12-08 10:10:00,240.28,240.65,239.78,240.55,77212.0,240.28,240.65,239.78,240.55,77212.0
2023-12-08 10:20:00,240.51,240.95,240.42,240.81,94109.0,240.51,240.95,240.42,240.81,94109.0
2023-12-08 10:30:00,240.82,241.05,240.47,240.66,106675.0,240.82,241.05,240.47,240.66,106675.0
2023-12-08 10:40:00,240.67,241.8,240.55,241.33,159444.0,240.67,241.8,240.55,241.33,159444.0
2023-12-08 10:50:00,241.31,241.64,241.19,241.55,92700.0,241.31,241.64,241.19,241.55,92700.0
2023-12-08 11:00:00,241.59,241.63,240.92,241.45,76647.0,241.59,241.63,240.92,241.45,76647.0
2023-12-08 11:10:00,241.48,241.48,240.41,240.56,73852.0,241.48,241.48,240.41,240.56,73852.0
2023-12-08 11:20:00,240.6,240.64,240.41,240.61,36074.0,240.6,240.64,240.41,240.61,36074.0
2023-12-08 11:30:00,240.65,240.74,240.47,240.69,84984.0,240.65,240.74,240.47,240.69,84984.0
2023-12-08 11:40:00,240.69,240.7,240.52,240.64,60750.0,240.69,240.7,240.52,240.64,60750.0
2023-12-08 11:50:00,240.66,241.02,240.58,241.0,53356.0,240.66,241.02,240.58,241.0,53356.0
2023-12-08 12:00:00,240.92,241.06,240.65,240.71,35176.0,240.92,241.06,240.65,240.71,35176.0
2023-12-08 12:10:00,240.71,241.35,240.68,241.33,63294.0,240.71,241.35,240.68,241.33,63294.0
2023-12-08 12:20:00,241.35,241.7,241.27,241.52,79666.0,241.35,241.7,241.27,241.52,79666.0
2023-12-08 12:30:00,241.51,242.01,241.45,242.01,138415.0,241.51,242.01,241.45,242.01,138415.0
2023-12-08 12:40:00,241.99,242.53,241.8,242.44,154452.0,241.99,242.53,241.8,242.44,154452.0
2023-12-08 12:50:00,242.45,242.55,242.2,242.36,61434.0,242.45,242.55,242.2,242.36,61434.0
2023-12-08 13:00:00,242.36,242.52,242.21,242.44,48474.0,242.36,242.52,242.21,242.44,48474.0
2023-12-08 13:10:00,242.44,242.75,242.43,242.6,56961.0,242.44,242.75,242.43,242.6,56961.0
2023-12-08 13:20:00,242.58,242.94,242.55,242.83,81131.0,242.58,242.94,242.55,242.83,81131.0
2023-12-08 13:30:00,242.85,243.47,242.6,243.11,164933.0,242.85,243.47,242.6,243.11,164933.0
2023-12-08 13:40:00,243.12,243.2,242.66,242.69,86796.0,243.12,243.2,242.66,242.69,86796.0
2023-12-08 13:50:00,242.69,243.07,242.65,243.06,57363.0,242.69,243.07,242.65,243.06,57363.0
2023-12-08 14:00:00,243.04,243.29,242.91,243.13,44256.0,243.04,243.29,242.91,243.13,44256.0
2023-12-08 14:10:00,243.13,243.42,243.0,243.39,46473.0,243.13,243.42,243.0,243.39,46473.0
2023-12-08 14:20:00,243.41,243.65,243.2,243.25,105895.0,243.41,243.65,243.2,243.25,105895.0
2023-12-08 14:30:00,243.27,243.51,243.04,243.46,58751.0,243.27,243.51,243.04,243.46,58751.0
2023-12-08 14:40:00,243.45,243.88,243.43,243.79,64230.0,243.45,243.88,243.43,243.79,64230.0
2023-12-08 14:50:00,243.81,243.83,243.64,243.78,56665.0,243.81,243.83,243.64,243.78,56665.0
2023-12-08 15:00:00,243.79,243.95,243.41,243.55,92142.0,243.79,243.95,243.41,243.55,92142.0
2023-12-08 15:10:00,243.55,243.85,243.42,243.78,59021.0,243.55,243.85,243.42,243.78,59021.0
2023-12-08 15:20:00,243.72,243.88,243.62,243.78,61712.0,243.72,243.88,243.62,243.78,61712.0
2023-12-08 15:30:00,243.76,243.94,243.58,243.88,81513.0,243.76,243.94,243.58,243.88,81513.0
2023-12-08 15:40:00,243.86,243.87,243.63,243.82,97210.0,243.86,243.87,243.63,243.82,97210.0
2023-12-08 15:50:00,243.81,244.58,243.78,244.46,564033.0,243.81,244.58,243.78,244.46,564033.0
2023-12-11 09:30:00,243.5,245.78,243.31,244.9,391392.0,243.5,245.78,243.31,244.9,391392.0
2023-12-11 09:40:00,244.96,245.12,243.5,244.4,152962.0,244.96,245.12,243.5,244.4,152962.0
2023-12-11 09:50:00,244.5,244.61,243.97,244.21,123004.0,244.5,244.61,243.97,244.21,123004.0
2023-12-11 10:00:00,244.2,244.39,243.4,244.02,164575.0,244.2,244.39,243.4,244.02,164575.0
2023-12-11 10:10:00,244.05,244.6,243.9,244.13,93321.0,244.05,244.6,243.9,244.13,93321.0
2023-12-11 10:20:00,244.17,244.73,243.81,244.16,169597.0,244.17,244.73,243.81,244.16,169597.0
2023-12-11 10:30:00,244.13,245.24,243.96,245.14,156309.0,244.13,245.24,243.96,245.14,156309.0
2023-12-11 10:40:00,245.16,246.63,245.12,246.57,201033.0,245.16,246.63,245.12,246.57,201033.0
2023-12-11 10:50:00,246.57,247.2,246.5,246.55,177976.0,246.57,247.2,246.5,246.55,177976.0
2023-12-11 11:00:00,246.54,247.42,246.44,246.96,165091.0,246.54,247.42,246.44,246.96,165091.0
2023-12-11 11:10:00,246.98,247.68,246.8,247.28,140008.0,246.98,247.68,246.8,247.28,140008.0
2023-12-11 11:20:00,247.25,247.34,246.91,247.34,87072.0,247.25,247.34,246.91,247.34,87072.0
2023-12-11 11:30:00,247.37,247.67,246.86,247.32,256197.0,247.37,247.67,246.86,247.32,256197.0
2023-12-11 11:40:00,247.39,247.43,246.23,246.3,103831.0,247.39,247.43,246.23,246.3,103831.0
2023-12-11 11:50:00,246.29,247.47,246.28,247.22,123068.0,246.29,247.47,246.28,247.22,123068.0
2023-12-11 12:00:00,247.23,247.35,247.06,247.24,52623.0,247.23,247.35,247.06,247.24,52623.0
2023-12-11 12:10:00,247.3,247.38,246.57,246.6,51025.0,247.3,247.38,246.57,246.6,51025.0
2023-12-11 12:20:00,246.63,246.74,246.22,246.72,50556.0,246.63,246.74,246.22,246.72,50556.0
2023-12-11 12:30:00,246.74,247.07,246.73,246.92,54839.0,246.74,247.07,246.73,246.92,54839.0
2023-12-11 12:40:00,246.95,247.02,246.79,246.95,21516.0,246.95,247.02,246.79,246.95,21516.0
2023-12-11 12:50:00,246.98,247.09,246.64,246.75,40536.0,246.98,247.09,246.64,246.75,40536.0
2023-12-11 13:00:00,246.75,247.0,246.49,246.92,53111.0,246.75,247.0,246.49,246.92,53111.0
2023-12-11 13:10:00,246.88,247.2,246.88,247.2,26342.0,246.88,247.2,246.88,247.2,26342.0
2023-12-11 13:20:00,247.18,247.32,246.97,247.0,48224.0,247.18,247.32,246.97,247.0,48224.0
2023-12-11 13:30:00,247.0,247.02,246.74,246.9,36815.0,247.0,247.02,246.74,246.9,36815.0
2023-12-11 13:40:00,246.88,247.22,246.88,247.22,40025.0,246.88,247.22,246.88,247.22,40025.0
2023-12-11 13:50:00,247.23,247.5,247.22,247.45,80942.0,247.23,247.5,247.22,247.45,80942.0
2023-12-11 14:00:00,247.42,247.48,246.91,247.07,44343.0,247.42,247.48,246.91,247.07,44343.0
2023-12-11 14:10:00,247.08,247.17,246.77,246.83,27879.0,247.08,247.17,246.77,246.83,27879.0
2023-12-11 14:20:00,246.82,247.06,246.8,246.86,56498.0,246.82,247.06,246.8,246.86,56498.0
2023-12-11 14:30:00,246.89,247.1,246.74,246.77,30490.0,246.89,247.1,246.74,246.77,30490.0
2023-12-11 14:40:00,246.74,246.83,246.57,246.75,57100.0,246.74,246.83,246.57,246.75,57100.0
2023-12-11 14:50:00,246.79,246.81,246.5,246.63,31135.0,246.79,246.81,246.5,246.63,31135.0
2023-12-11 15:00:00,246.62,246.87,246.54,246.67,52103.0,246.62,246.87,246.54,246.67,52103.0
2023-12-11 15:10:00,246.64,246.77,246.47,246.68,52539.0,246.64,246.77,246.47,246.68,52539.0
2023-12-11 15:20:00,246.65,246.79,246.5,246.5,90338.0,246.65,246.79,246.5,246.5,90338.0
2023-12-11 15:30:00,246.49,246.57,246.26,246.42,47927.0,246.49,246.57,246.26,246.42,47927.0
2023-12-11 15:40:00,246.43,246.46,246.23,246.35,63001.0,246.43,246.46,246.23,246.35,63001.0
2023-12-11 15:50:00,246.3,248.08,246.22,248.07,553447.0,246.3,248.08,246.22,248.07,553447.0
2023-12-12 09:30:00,247.95,249.49,247.4,247.83,221087.0,247.95,249.49,247.4,247.83,221087.0
2023-12-12 09:40:00,247.8,248.71,247.53,248.41,85059.0,247.8,248.71,247.53,248.41,85059.0
2023-12-12 09:50:00,248.34,248.76,248.19,248.38,69684.0,248.34,248.76,248.19,248.38,69684.0
2023-12-12 10:00:00,248.26,248.93,248.01,248.8,98043.0,248.26,248.93,248.01,248.8,98043.0
2023-12-12 10:10:00,248.76,249.08,248.53,248.94,101492.0,248.76,249.08,248.53,248.94,101492.0
2023-12-12 10:20:00,248.92,249.33,248.52,249.29,68383.0,248.92,249.33,248.52,249.29,68383.0
2023-12-12 10:30:00,249.25,249.93,249.25,249.86,134749.0,249.25,249.93,249.25,249.86,134749.0
2023-12-12 10:40:00,249.85,250.57,249.55,249.62,289379.0,249.85,250.57,249.55,249.62,289379.0
2023-12-12 10:50:00,249.62,249.86,249.41,249.76,46984.0,249.62,249.86,249.41,249.76,46984.0
2023-12-12 11:00:00,249.78,249.93,249.32,249.4,131363.0,249.78,249.93,249.32,249.4,131363.0
2023-12-12 11:10:00,249.39,249.89,249.33,249.68,96305.0,249.39,249.89,249.33,249.68,96305.0
2023-12-12 11:20:00,249.68,250.1,249.6,249.94,66600.0,249.68,250.1,249.6,249.94,66600.0
2023-12-12 11:30:00,249.92,250.04,249.69,249.96,73195.0,249.92,250.04,249.69,249.96,73195.0
2023-12-12 11:40:00,249.93,250.33,249.92,250.15,74170.0,249.93,250.33,249.92,250.15,74170.0
2023-12-12 11:50:00,250.2,250.35,250.02,250.18,72632.0,250.2,250.35,250.02,250.18,72632.0
2023-12-12 12:00:00,250.16,250.35,249.86,249.87,56905.0,250.16,250.35,249.86,249.87,56905.0
2023-12-12 12:10:00,249.86,249.98,249.65,249.89,65442.0,249.86,249.98,249.65,249.89,65442.0
2023-12-12 12:20:00,249.87,249.96,249.27,249.31,51959.0,249.87,249.96,249.27,249.31,51959.0
2023-12-12 12:30:00,249.31,249.59,249.05,249.05,35320.0,249.31,249.59,249.05,249.05,35320.0
2023-12-12 12:40:00,249.11,249.19,248.52,248.56,93334.0,249.11,249.19,248.52,248.56,93334.0
2023-12-12 12:50:00,248.55,248.6,247.73,247.95,126709.0,248.55,248.6,247.73,247.95,126709.0
2023-12-12 13:00:00,248.0,248.72,247.87,247.99,86322.0,248.0,248.72,247.87,247.99,86322.0
2023-12-12 13:10:00,248.01,248.43,247.99,248.29,41670.0,248.01,248.43,247.99,248.29,41670.0
2023-12-12 13:20:00,248.23,248.43,248.17,248.43,32453.0,248.23,248.43,248.17,248.43,32453.0
2023-12-12 13:30:00,248.43,248.75,248.37,248.67,46498.0,248.43,248.75,248.37,248.67,46498.0
2023-12-12 13:40:00,248.68,249.08,248.6,249.05,32518.0,248.68,249.08,248.6,249.05,32518.0
2023-12-12 13:50:00,249.07,249.4,249.02,249.27,42476.0,249.07,249.4,249.02,249.27,42476.0
2023-12-12 14:00:00,249.27,249.52,249.16,249.26,68751.0,249.27,249.52,249.16,249.26,68751.0
2023-12-12 14:10:00,249.23,249.27,248.83,249.14,61337.0,249.23,249.27,248.83,249.14,61337.0
2023-12-12 14:20:00,249.15,249.7,249.08,249.67,113171.0,249.15,249.7,249.08,249.67,113171.0
2023-12-12 14:30:00,249.7,250.34,249.62,249.98,162806.0,249.7,250.34,249.62,249.98,162806.0
2023-12-12 14:40:00,249.94,249.94,249.44,249.5,61284.0,249.94,249.94,249.44,249.5,61284.0
2023-12-12 14:50:00,249.49,249.59,249.28,249.35,47298.0,249.49,249.59,249.28,249.35,47298.0
2023-12-12 15:00:00,249.37,249.52,249.13,249.31,38075.0,249.37,249.52,249.13,249.31,38075.0
2023-12-12 15:10:00,249.31,249.33,248.75,248.85,53354.0,249.31,249.33,248.75,248.85,53354.0
2023-12-12 15:20:00,248.88,249.14,248.82,248.84,42060.0,248.88,249.14,248.82,248.84,42060.0
2023-12-12 15:30:00,248.85,248.93,248.43,248.47,60169.0,248.85,248.93,248.43,248.47,60169.0
2023-12-12 15:40:00,248.47,248.54,248.23,248.32,94368.0,248.47,248.54,248.23,248.32,94368.0
2023-12-12 15:50:00,248.29,248.78,248.28,248.63,187584.0,248.29,248.78,248.28,248.63,187584.0
2023-12-13 09:30:00,249.1,250.5,248.66,249.5,253866.0,249.1,250.5,248.66,249.5,253866.0
2023-12-13 09:40:00,249.54,250.31,249.53,249.67,83448.0,249.54,250.31,249.53,249.67,83448.0
2023-12-13 09:50:00,249.6,250.15,249.27,250.05,90111.0,249.6,250.15,249.27,250.05,90111.0
2023-12-13 10:00:00,250.08,250.83,249.65,250.05,167517.0,250.08,250.83,249.65,250.05,167517.0
2023-12-13 10:10:00,250.06,250.45,249.95,250.05,92549.0,250.06,250.45,249.95,250.05,92549.0
2023-12-13 10:20:00,250.08,250.38,250.03,250.34,71859.0,250.08,250.38,250.03,250.34,71859.0
2023-12-13 10:30:00,250.36,250.85,250.03,250.03,99790.0,250.36,250.85,250.03,250.03,99790.0
2023-12-13 10:40:00,250.03,250.22,249.82,250.08,88068.0,250.03,250.22,249.82,250.08,88068.0
2023-12-13 10:50:00,250.08,250.11,249.38,249.5,60790.0,250.08,250.11,249.38,249.5,60790.0
2023-12-13 11:00:00,249.54,249.63,249.03,249.03,48657.0,249.54,249.63,249.03,249.03,48657.0
2023-12-13 11:10:00,249.07,249.16,248.8,249.07,65137.0,249.07,249.16,248.8,249.07,65137.0
2023-12-13 11:20:00,249.13,249.15,248.75,248.92,36689.0,249.13,249.15,248.75,248.92,36689.0
2023-12-13 11:30:00,248.96,249.26,248.81,249.13,34350.0,248.96,249.26,248.81,249.13,34350.0
2023-12-13 11:40:00,249.1,249.35,248.83,249.04,48262.0,249.1,249.35,248.83,249.04,48262.0
2023-12-13 11:50:00,249.08,249.18,248.68,248.81,37872.0,249.08,249.18,248.68,248.81,37872.0
2023-12-13 12:00:00,248.84,249.01,248.54,248.67,29298.0,248.84,249.01,248.54,248.67,29298.0
2023-12-13 12:10:00,248.68,248.79,248.43,248.47,31209.0,248.68,248.79,248.43,248.47,31209.0
2023-12-13 12:20:00,248.42,248.62,248.24,248.36,31175.0,248.42,248.62,248.24,248.36,31175.0
2023-12-13 12:30:00,248.35,248.4,248.25,248.39,23999.0,248.35,248.4,248.25,248.39,23999.0
2023-12-13 12:40:00,248.4,248.47,248.17,248.19,31013.0,248.4,248.47,248.17,248.19,31013.0
2023-12-13 12:50:00,248.21,248.48,248.03,248.06,41810.0,248.21,248.48,248.03,248.06,41810.0
2023-12-13 13:00:00,248.03,248.06,247.57,247.64,76302.0,248.03,248.06,247.57,247.64,76302.0
2023-12-13 13:10:00,247.66,247.74,247.53,247.65,27880.0,247.66,247.74,247.53,247.65,27880.0
2023-12-13 13:20:00,247.65,247.98,247.65,247.91,41584.0,247.65,247.98,247.65,247.91,41584.0
2023-12-13 13:30:00,247.93,248.15,247.76,247.84,48261.0,247.93,248.15,247.76,247.84,48261.0
2023-12-13 13:40:00,247.84,248.22,247.84,248.18,30602.0,247.84,248.22,247.84,248.18,30602.0
2023-12-13 13:50:00,248.2,248.96,248.16,248.93,57128.0,248.2,248.96,248.16,248.93,57128.0
2023-12-13 14:00:00,248.96,250.46,248.9,250.46,167182.0,248.96,250.46,248.9,250.46,167182.0
2023-12-13 14:10:00,250.41,250.8,250.33,250.63,100982.0,250.41,250.8,250.33,250.63,100982.0
2023-12-13 14:20:00,250.64,251.08,250.6,250.87,161464.0,250.64,251.08,250.6,250.87,161464.0
2023-12-13 14:30:00,250.89,251.4,250.63,251.37,117475.0,250.89,251.4,250.63,251.37,117475.0
2023-12-13 14:40:00,251.39,251.69,251.15,251.65,106626.0,251.39,251.69,251.15,251.65,106626.0
2023-12-13 14:50:00,251.63,251.87,251.25,251.25,156779.0,251.63,251.87,251.25,251.25,156779.0
2023-12-13 15:00:00,251.26,251.81,250.92,251.68,98262.0,251.26,251.81,250.92,251.68,98262.0
2023-12-13 15:10:00,251.64,251.7,250.48,250.58,136554.0,251.64,251.7,250.48,250.58,136554.0
2023-12-13 15:20:00,250.59,250.68,249.58,249.82,89744.0,250.59,250.68,249.58,249.82,89744.0
2023-12-13 15:30:00,249.77,250.96,249.61,250.96,97361.0,249.77,250.96,249.61,250.96,97361.0
2023-12-13 15:40:00,251.0,251.17,250.72,250.82,107040.0,251.0,251.17,250.72,250.82,107040.0
2023-12-13 15:50:00,250.81,251.09,250.33,250.92,232024.0,250.81,251.09,250.33,250.92,232024.0
2023-12-14 09:30:00,250.91,252.19,250.01,250.4,338719.0,250.91,252.19,250.01,250.4,338719.0
2023-12-14 09:40:00,250.37,251.35,249.54,251.03,157361.0,250.37,251.35,249.54,251.03,157361.0
2023-12-14 09:50:00,251.03,251.52,250.7,250.87,112802.0,251.03,251.52,250.7,250.87,112802.0
2023-12-14 10:00:00,250.84,250.99,249.91,250.27,144125.0,250.84,250.99,249.91,250.27,144125.0
2023-12-14 10:10:00,250.16,250.2,249.54,249.72,125545.0,250.16,250.2,249.54,249.72,125545.0
2023-12-14 10:20:00,249.71,250.76,249.63,250.76,81887.0,249.71,250.76,249.63,250.76,81887.0
2023-12-14 10:30:00,250.76,251.2,250.32,250.4,83598.0,250.76,251.2,250.32,250.4,83598.0
2023-12-14 10:40:00,250.41,250.77,249.85,250.13,98449.0,250.41,250.77,249.85,250.13,98449.0
2023-12-14 10:50:00,250.14,250.21,249.31,249.45,53371.0,250.14,250.21,249.31,249.45,53371.0
2023-12-14 11:00:00,249.43,250.17,249.26,250.07,89819.0,249.43,250.17,249.26,250.07,89819.0
2023-12-14 11:10:00,250.08,250.59,250.02,250.1,52444.0,250.08,250.59,250.02,250.1,52444.0
2023-12-14 11:20:00,250.05,250.2,249.55,249.62,88694.0,250.05,250.2,249.55,249.62,88694.0
2023-12-14 11:30:00,249.62,250.05,249.27,249.53,45418.0,249.62,250.05,249.27,249.53,45418.0
2023-12-14 11:40:00,249.55,250.33,249.43,250.32,41771.0,249.55,250.33,249.43,250.32,41771.0
2023-12-14 11:50:00,250.33,250.81,250.26,250.75,53034.0,250.33,250.81,250.26,250.75,53034.0
2023-12-14 12:00:00,250.75,251.23,250.75,251.07,89816.0,250.75,251.23,250.75,251.07,89816.0
2023-12-14 12:10:00,251.07,251.25,250.89,251.24,94120.0,251.07,251.25,250.89,251.24,94120.0
2023-12-14 12:20:00,251.25,251.98,251.24,251.83,126533.0,251.25,251.98,251.24,251.83,126533.0
2023-12-14 12:30:00,251.84,252.47,251.84,252.24,152082.0,251.84,252.47,251.84,252.24,152082.0
2023-12-14 12:40:00,252.25,252.5,252.11,252.36,65166.0,252.25,252.5,252.11,252.36,65166.0
2023-12-14 12:50:00,252.37,252.45,251.93,252.06,66323.0,252.37,252.45,251.93,252.06,66323.0
2023-12-14 13:00:00,252.02,252.35,251.73,252.35,100125.0,252.02,252.35,251.73,252.35,100125.0
2023-12-14 13:10:00,252.37,252.5,251.95,252.47,93894.0,252.37,252.5,251.95,252.47,93894.0
2023-12-14 13:20:00,252.49,252.73,252.34,252.49,83516.0,252.49,252.73,252.34,252.49,83516.0
2023-12-14 13:30:00,252.45,253.04,252.31,252.94,115055.0,252.45,253.04,252.31,252.94,115055.0
2023-12-14 13:40:00,252.97,253.05,252.48,252.64,55887.0,252.97,253.05,252.48,252.64,55887.0
2023-12-14 13:50:00,252.59,253.25,252.15,253.23,143241.0,252.59,253.25,252.15,253.23,143241.0
2023-12-14 14:00:00,253.23,255.88,253.22,255.87,377601.0,253.23,255.88,253.22,255.87,377601.0
2023-12-14 14:10:00,255.87,256.07,254.98,256.01,293748.0,255.87,256.07,254.98,256.01,293748.0
2023-12-14 14:20:00,256.0,256.19,255.5,255.9,185455.0,256.0,256.19,255.5,255.9,185455.0
2023-12-14 14:30:00,255.9,256.47,255.83,255.91,130095.0,255.9,256.47,255.83,255.91,130095.0
2023-12-14 14:40:00,255.91,256.44,255.76,256.26,111972.0,255.91,256.44,255.76,256.26,111972.0
2023-12-14 14:50:00,256.25,256.26,255.93,256.13,103380.0,256.25,256.26,255.93,256.13,103380.0
2023-12-14 15:00:00,256.1,256.77,255.98,256.76,121024.0,256.1,256.77,255.98,256.76,121024.0
2023-12-14 15:10:00,256.75,257.12,256.63,256.93,224491.0,256.75,257.12,256.63,256.93,224491.0
2023-12-14 15:20:00,256.9,256.97,256.03,256.05,135471.0,256.9,256.97,256.03,256.05,135471.0
2023-12-14 15:30:00,256.07,256.26,255.39,255.43,123426.0,256.07,256.26,255.39,255.43,123426.0
2023-12-14 15:40:00,255.45,255.77,255.16,255.36,149941.0,255.45,255.77,255.16,255.36,149941.0
2023-12-14 15:50:00,255.36,256.37,255.36,256.34,372857.0,255.36,256.37,255.36,256.34,372857.0
2023-12-15 09:30:00,255.7,260.74,255.7,258.28,1778872.0,255.7,260.74,255.7,258.28,1778872.0
2023-12-15 09:40:00,258.29,260.48,258.18,260.27,243282.0,258.29,260.48,258.18,260.27,243282.0
2023-12-15 09:50:00,260.27,260.87,259.97,260.35,405259.0,260.27,260.87,259.97,260.35,405259.0
2023-12-15 10:00:00,260.37,261.75,260.37,261.68,364742.0,260.37,261.75,260.37,261.68,364742.0
2023-12-15 10:10:00,261.67,261.88,260.42,260.5,195587.0,261.67,261.88,260.42,260.5,195587.0
2023-12-15 10:20:00,260.51,261.23,260.13,261.11,132213.0,260.51,261.23,260.13,261.11,132213.0
2023-12-15 10:30:00,261.09,262.08,261.09,261.79,250084.0,261.09,262.08,261.09,261.79,250084.0
2023-12-15 10:40:00,261.79,262.46,261.74,262.15,207980.0,261.79,262.46,261.74,262.15,207980.0
2023-12-15 10:50:00,262.13,263.73,262.13,262.87,303682.0,262.13,263.73,262.13,262.87,303682.0
2023-12-15 11:00:00,262.9,263.68,262.61,263.5,172514.0,262.9,263.68,262.61,263.5,172514.0
2023-12-15 11:10:00,263.45,264.02,263.21,263.97,223934.0,263.45,264.02,263.21,263.97,223934.0
2023-12-15 11:20:00,263.94,264.0,262.98,263.18,208033.0,263.94,264.0,262.98,263.18,208033.0
2023-12-15 11:30:00,263.18,264.46,263.16,264.06,223937.0,263.18,264.46,263.16,264.06,223937.0
2023-12-15 11:40:00,264.07,264.91,264.06,264.73,274932.0,264.07,264.91,264.06,264.73,274932.0
2023-12-15 11:50:00,264.71,265.52,264.7,265.04,349872.0,264.71,265.52,264.7,265.04,349872.0
2023-12-15 12:00:00,265.04,265.1,264.05,264.08,204146.0,265.04,265.1,264.05,264.08,204146.0
2023-12-15 12:10:00,264.07,264.42,263.61,264.22,209726.0,264.07,264.42,263.61,264.22,209726.0
2023-12-15 12:20:00,264.27,265.25,264.16,265.25,248154.0,264.27,265.25,264.16,265.25,248154.0
2023-12-15 12:30:00,265.25,265.31,264.01,264.03,136824.0,265.25,265.31,264.01,264.03,136824.0
2023-12-15 12:40:00,264.06,264.1,263.34,263.46,135836.0,264.06,264.1,263.34,263.46,135836.0
2023-12-15 12:50:00,263.47,264.29,263.41,264.22,124219.0,263.47,264.29,263.41,264.22,124219.0
2023-12-15 13:00:00,264.19,265.0,264.17,264.67,155197.0,264.19,265.0,264.17,264.67,155197.0
2023-12-15 13:10:00,264.67,264.88,264.53,264.7,92502.0,264.67,264.88,264.53,264.7,92502.0
2023-12-15 13:20:00,264.67,264.83,264.33,264.33,69241.0,264.67,264.83,264.33,264.33,69241.0
2023-12-15 13:30:00,264.36,264.65,263.95,264.15,93986.0,264.36,264.65,263.95,264.15,93986.0
2023-12-15 13:40:00,264.12,264.16,263.17,263.8,131660.0,264.12,264.16,263.17,263.8,131660.0
2023-12-15 13:50:00,263.77,264.15,263.35,263.46,82109.0,263.77,264.15,263.35,263.46,82109.0
2023-12-15 14:00:00,263.47,263.47,262.71,262.88,83163.0,263.47,263.47,262.71,262.88,83163.0
2023-12-15 14:10:00,262.87,263.44,262.83,263.21,71074.0,262.87,263.44,262.83,263.21,71074.0
2023-12-15 14:20:00,263.25,263.25,262.1,262.19,134719.0,263.25,263.25,262.1,262.19,134719.0
2023-12-15 14:30:00,262.17,262.77,261.85,261.86,107057.0,262.17,262.77,261.85,261.86,107057.0
2023-12-15 14:40:00,261.88,262.0,261.36,261.79,194666.0,261.88,262.0,261.36,261.79,194666.0
2023-12-15 14:50:00,261.82,262.02,261.07,261.35,177447.0,261.82,262.02,261.07,261.35,177447.0
2023-12-15 15:00:00,261.33,262.12,261.28,261.76,125245.0,261.33,262.12,261.28,261.76,125245.0
2023-12-15 15:10:00,261.81,262.41,261.6,262.37,126110.0,261.81,262.41,261.6,262.37,126110.0
2023-12-15 15:20:00,262.33,262.6,261.97,262.53,87362.0,262.33,262.6,261.97,262.53,87362.0
2023-12-15 15:30:00,262.51,262.87,262.18,262.69,180004.0,262.51,262.87,262.18,262.69,180004.0
2023-12-15 15:40:00,262.65,263.36,262.57,263.32,203183.0,262.65,263.36,262.57,263.32,203183.0
2023-12-15 15:50:00,263.32,264.33,263.31,263.48,553827.0,263.32,264.33,263.31,263.48,553827.0
2023-12-18 09:30:00,260.62,263.02,260.25,260.94,467604.0,260.62,263.02,260.25,260.94,467604.0
2023-12-18 09:40:00,260.89,262.62,260.51,261.86,204821.0,260.89,262.62,260.51,261.86,204821.0
2023-12-18 09:50:00,261.86,261.96,260.36,261.59,185980.0,261.86,261.96,260.36,261.59,185980.0
2023-12-18 10:00:00,261.58,261.64,260.9,261.19,124168.0,261.58,261.64,260.9,261.19,124168.0
2023-12-18 10:10:00,261.23,262.51,261.18,262.41,131913.0,261.23,262.51,261.18,262.41,131913.0
2023-12-18 10:20:00,262.39,263.13,261.83,261.94,181073.0,262.39,263.13,261.83,261.94,181073.0
2023-12-18 10:30:00,261.81,262.13,261.42,261.79,111731.0,261.81,262.13,261.42,261.79,111731.0
2023-12-18 10:40:00,261.77,262.27,261.34,261.4,85646.0,261.77,262.27,261.34,261.4,85646.0
2023-12-18 10:50:00,261.38,261.97,261.33,261.73,83388.0,261.38,261.97,261.33,261.73,83388.0
2023-12-18 11:00:00,261.67,261.91,261.38,261.75,56906.0,261.67,261.91,261.38,261.75,56906.0
2023-12-18 11:10:00,261.75,261.89,261.37,261.89,54497.0,261.75,261.89,261.37,261.89,54497.0
2023-12-18 11:20:00,261.9,262.26,261.12,261.31,96055.0,261.9,262.26,261.12,261.31,96055.0
2023-12-18 11:30:00,261.31,262.23,261.28,262.1,97765.0,261.31,262.23,261.28,262.1,97765.0
2023-12-18 11:40:00,262.1,262.45,261.93,262.03,88162.0,262.1,262.45,261.93,262.03,88162.0
2023-12-18 11:50:00,262.02,262.37,261.9,262.18,78233.0,262.02,262.37,261.9,262.18,78233.0
2023-12-18 12:00:00,262.2,262.52,262.08,262.29,66242.0,262.2,262.52,262.08,262.29,66242.0
2023-12-18 12:10:00,262.27,262.53,262.08,262.22,60846.0,262.27,262.53,262.08,262.22,60846.0
2023-12-18 12:20:00,262.23,262.27,261.96,262.18,60265.0,262.23,262.27,261.96,262.18,60265.0
2023-12-18 12:30:00,262.22,262.31,261.98,262.21,37496.0,262.22,262.31,261.98,262.21,37496.0
2023-12-18 12:40:00,262.2,262.29,262.05,262.17,39743.0,262.2,262.29,262.05,262.17,39743.0
2023-12-18 12:50:00,262.19,262.27,261.97,262.25,59154.0,262.19,262.27,261.97,262.25,59154.0
2023-12-18 13:00:00,262.24,262.25,261.92,262.01,41438.0,262.24,262.25,261.92,262.01,41438.0
2023-12-18 13:10:00,262.01,262.17,261.88,262.09,48441.0,262.01,262.17,261.88,262.09,48441.0
2023-12-18 13:20:00,262.12,262.34,261.89,261.97,27768.0,262.12,262.34,261.89,261.97,27768.0
2023-12-18 13:30:00,261.94,262.1,261.89,261.96,76438.0,261.94,262.1,261.89,261.96,76438.0
2023-12-18 13:40:00,261.93,262.22,261.92,262.05,33972.0,261.93,262.22,261.92,262.05,33972.0
2023-12-18 13:50:00,262.05,262.18,261.99,262.11,25158.0,262.05,262.18,261.99,262.11,25158.0
2023-12-18 14:00:00,262.07,262.18,261.54,261.56,112123.0,262.07,262.18,261.54,261.56,112123.0
2023-12-18 14:10:00,261.5,261.64,261.36,261.53,52987.0,261.5,261.64,261.36,261.53,52987.0
2023-12-18 14:20:00,261.5,261.62,261.29,261.5,66382.0,261.5,261.62,261.29,261.5,66382.0
2023-12-18 14:30:00,261.52,261.53,261.24,261.3,82335.0,261.52,261.53,261.24,261.3,82335.0
2023-12-18 14:40:00,261.27,261.62,261.25,261.35,67142.0,261.27,261.62,261.25,261.35,67142.0
2023-12-18 14:50:00,261.36,261.44,261.18,261.24,44213.0,261.36,261.44,261.18,261.24,44213.0
2023-12-18 15:00:00,261.22,261.82,261.19,261.82,55324.0,261.22,261.82,261.19,261.82,55324.0
2023-12-18 15:10:00,261.82,261.98,261.55,261.63,118367.0,261.82,261.98,261.55,261.63,118367.0
2023-12-18 15:20:00,261.63,261.86,261.37,261.37,70802.0,261.63,261.86,261.37,261.37,70802.0
2023-12-18 15:30:00,261.35,261.35,260.88,260.91,82764.0,261.35,261.35,260.88,260.91,82764.0
2023-12-18 15:40:00,260.88,261.09,260.56,260.72,104318.0,260.88,261.09,260.56,260.72,104318.0
2023-12-18 15:50:00,260.69,260.92,260.36,260.42,279036.0,260.69,260.92,260.36,260.42,279036.0
2023-12-19 09:30:00,261.04,263.4,260.8,262.98,531362.0,261.04,263.4,260.8,262.98,531362.0
2023-12-19 09:40:00,263.06,263.8,261.71,262.2,217408.0,263.06,263.8,261.71,262.2,217408.0
2023-12-19 09:50:00,262.13,263.3,261.81,263.24,115048.0,262.13,263.3,261.81,263.24,115048.0
2023-12-19 10:00:00,263.26,263.59,262.91,263.4,108606.0,263.26,263.59,262.91,263.4,108606.0
2023-12-19 10:10:00,263.42,264.53,263.4,264.35,169982.0,263.42,264.53,263.4,264.35,169982.0
2023-12-19 10:20:00,264.35,264.87,264.31,264.84,146648.0,264.35,264.87,264.31,264.84,146648.0
2023-12-19 10:30:00,264.85,264.85,263.57,263.66,138304.0,264.85,264.85,263.57,263.66,138304.0
2023-12-19 10:40:00,263.7,264.15,263.22,264.15,84186.0,263.7,264.15,263.22,264.15,84186.0
2023-12-19 10:50:00,264.13,264.23,263.84,264.0,63894.0,264.13,264.23,263.84,264.0,63894.0
2023-12-19 11:00:00,264.01,265.31,264.01,265.25,179655.0,264.01,265.31,264.01,265.25,179655.0
2023-12-19 11:10:00,265.27,265.34,264.24,264.4,79041.0,265.27,265.34,264.24,264.4,79041.0
2023-12-19 11:20:00,264.43,265.02,264.43,264.65,46986.0,264.43,265.02,264.43,264.65,46986.0
2023-12-19 11:30:00,264.65,265.0,264.57,264.87,80922.0,264.65,265.0,264.57,264.87,80922.0
2023-12-19 11:40:00,264.86,265.02,264.5,264.54,49200.0,264.86,265.02,264.5,264.54,49200.0
2023-12-19 11:50:00,264.54,264.8,264.28,264.32,45533.0,264.54,264.8,264.28,264.32,45533.0
2023-12-19 12:00:00,264.31,264.52,263.95,264.02,36564.0,264.31,264.52,263.95,264.02,36564.0
2023-12-19 12:10:00,263.99,264.08,263.52,263.72,58411.0,263.99,264.08,263.52,263.72,58411.0
2023-12-19 12:20:00,263.73,263.89,263.24,263.57,54870.0,263.73,263.89,263.24,263.57,54870.0
2023-12-19 12:30:00,263.55,263.88,263.55,263.74,30825.0,263.55,263.88,263.55,263.74,30825.0
2023-12-19 12:40:00,263.74,264.05,263.74,263.88,37727.0,263.74,264.05,263.74,263.88,37727.0
2023-12-19 12:50:00,263.87,264.4,263.87,264.4,69097.0,263.87,264.4,263.87,264.4,69097.0
2023-12-19 13:00:00,264.41,264.67,264.3,264.39,39233.0,264.41,264.67,264.3,264.39,39233.0
2023-12-19 13:10:00,264.35,264.66,263.91,264.0,78171.0,264.35,264.66,263.91,264.0,78171.0
2023-12-19 13:20:00,264.0,264.24,263.58,263.62,52663.0,264.0,264.24,263.58,263.62,52663.0
2023-12-19 13:30:00,263.63,263.83,263.19,263.35,55225.0,263.63,263.83,263.19,263.35,55225.0
2023-12-19 13:40:00,263.27,263.76,263.15,263.16,40909.0,263.27,263.76,263.15,263.16,40909.0
2023-12-19 13:50:00,263.16,263.41,262.89,263.07,57854.0,263.16,263.41,262.89,263.07,57854.0
2023-12-19 14:00:00,263.06,263.25,262.72,262.8,54107.0,263.06,263.25,262.72,262.8,54107.0
2023-12-19 14:10:00,262.8,262.81,262.39,262.62,64783.0,262.8,262.81,262.39,262.62,64783.0
2023-12-19 14:20:00,262.63,263.03,262.56,263.0,51405.0,262.63,263.03,262.56,263.0,51405.0
2023-12-19 14:30:00,263.01,263.29,263.0,263.23,48589.0,263.01,263.29,263.0,263.23,48589.0
2023-12-19 14:40:00,263.2,263.25,262.6,262.83,42219.0,263.2,263.25,262.6,262.83,42219.0
2023-12-19 14:50:00,262.8,262.9,262.61,262.78,33513.0,262.8,262.9,262.61,262.78,33513.0
2023-12-19 15:00:00,262.79,262.94,262.36,262.62,52604.0,262.79,262.94,262.36,262.62,52604.0
2023-12-19 15:10:00,262.6,262.86,262.34,262.35,58476.0,262.6,262.86,262.34,262.35,58476.0
2023-12-19 15:20:00,262.32,262.52,261.88,262.52,106972.0,262.32,262.52,261.88,262.52,106972.0
2023-12-19 15:30:00,262.53,262.96,262.41,262.83,62779.0,262.53,262.96,262.41,262.83,62779.0
2023-12-19 15:40:00,262.81,263.1,262.7,263.0,88847.0,262.81,263.1,262.7,263.0,88847.0
2023-12-19 15:50:00,263.0,263.61,262.83,263.48,229087.0,263.0,263.61,262.83,263.48,229087.0
2023-12-20 09:30:00,262.25,263.32,261.64,263.3,218898.0,262.25,263.32,261.64,263.3,218898.0
2023-12-20 09:40:00,263.23,263.24,261.55,261.57,128559.0,263.23,263.24,261.55,261.57,128559.0
2023-12-20 09:50:00,261.52,262.11,261.37,261.78,121468.0,261.52,262.11,261.37,261.78,121468.0
2023-12-20 10:00:00,261.71,262.4,261.71,262.4,74711.0,261.71,262.4,261.71,262.4,74711.0
2023-12-20 10:10:00,262.4,262.92,262.29,262.53,63293.0,262.4,262.92,262.29,262.53,63293.0
2023-12-20 10:20:00,262.51,262.8,262.32,262.72,42594.0,262.51,262.8,262.32,262.72,42594.0
2023-12-20 10:30:00,262.7,263.16,262.36,263.07,61111.0,262.7,263.16,262.36,263.07,61111.0
2023-12-20 10:40:00,263.11,263.63,262.78,263.21,82519.0,263.11,263.63,262.78,263.21,82519.0
2023-12-20 10:50:00,263.22,263.32,262.69,262.94,42590.0,263.22,263.32,262.69,262.94,42590.0
2023-12-20 11:00:00,262.94,263.27,262.69,263.14,27924.0,262.94,263.27,262.69,263.14,27924.0
2023-12-20 11:10:00,263.12,263.57,263.0,263.5,51463.0,263.12,263.57,263.0,263.5,51463.0
2023-12-20 11:20:00,263.57,264.11,263.51,264.11,85292.0,263.57,264.11,263.51,264.11,85292.0
2023-12-20 11:30:00,264.06,264.44,263.9,264.13,85495.0,264.06,264.44,263.9,264.13,85495.0
2023-12-20 11:40:00,264.1,264.18,263.59,263.67,69919.0,264.1,264.18,263.59,263.67,69919.0
2023-12-20 11:50:00,263.63,263.94,263.6,263.67,40363.0,263.63,263.94,263.6,263.67,40363.0
2023-12-20 12:00:00,263.65,263.76,263.4,263.48,35238.0,263.65,263.76,263.4,263.48,35238.0
2023-12-20 12:10:00,263.5,263.9,263.49,263.56,24717.0,263.5,263.9,263.49,263.56,24717.0
2023-12-20 12:20:00,263.59,264.1,263.54,264.06,43472.0,263.59,264.1,263.54,264.06,43472.0
2023-12-20 12:30:00,264.06,264.19,263.75,264.01,19373.0,264.06,264.19,263.75,264.01,19373.0
2023-12-20 12:40:00,264.03,264.27,263.99,264.02,23474.0,264.03,264.27,263.99,264.02,23474.0
2023-12-20 12:50:00,264.07,264.07,263.77,263.79,20886.0,264.07,264.07,263.77,263.79,20886.0
2023-12-20 13:00:00,263.77,263.81,263.47,263.77,23729.0,263.77,263.81,263.47,263.77,23729.0
2023-12-20 13:10:00,263.75,264.01,263.65,264.0,47030.0,263.75,264.01,263.65,264.0,47030.0
2023-12-20 13:20:00,263.98,264.04,263.65,263.81,49706.0,263.98,264.04,263.65,263.81,49706.0
2023-12-20 13:30:00,263.82,264.15,263.76,264.13,30004.0,263.82,264.15,263.76,264.13,30004.0
2023-12-20 13:40:00,264.15,264.17,263.8,264.12,36031.0,264.15,264.17,263.8,264.12,36031.0
2023-12-20 13:50:00,264.12,264.57,264.03,264.57,64319.0,264.12,264.57,264.03,264.57,64319.0
2023-12-20 14:00:00,264.6,265.4,264.53,265.16,185443.0,264.6,265.4,264.53,265.16,185443.0
2023-12-20 14:10:00,265.17,266.13,265.16,266.07,166004.0,265.17,266.13,265.16,266.07,166004.0
2023-12-20 14:20:00,266.06,266.1,265.61,265.77,70292.0,266.06,266.1,265.61,265.77,70292.0
2023-12-20 14:30:00,265.84,265.88,264.5,264.62,81850.0,265.84,265.88,264.5,264.62,81850.0
2023-12-20 14:40:00,264.62,264.85,263.94,264.25,161560.0,264.62,264.85,263.94,264.25,161560.0
2023-12-20 14:50:00,264.28,264.33,262.7,262.75,113600.0,264.28,264.33,262.7,262.75,113600.0
2023-12-20 15:00:00,262.73,262.82,261.51,261.76,110382.0,262.73,262.82,261.51,261.76,110382.0
2023-12-20 15:10:00,261.79,263.04,261.75,262.9,93171.0,261.79,263.04,261.75,262.9,93171.0
2023-12-20 15:20:00,262.93,263.01,261.52,261.64,113418.0,262.93,263.01,261.52,261.64,113418.0
2023-12-20 15:30:00,261.65,261.99,261.01,261.1,127295.0,261.65,261.99,261.01,261.1,127295.0
2023-12-20 15:40:00,261.16,262.0,261.1,261.78,84327.0,261.16,262.0,261.1,261.78,84327.0
2023-12-20 15:50:00,261.87,262.07,260.15,260.35,259777.0,261.87,262.07,260.15,260.35,259777.0
2023-12-21 09:30:00,265.95,267.54,264.8,265.73,605608.0,265.95,267.54,264.8,265.73,605608.0
2023-12-21 09:40:00,265.81,265.83,263.55,263.68,233744.0,265.81,265.83,263.55,263.68,233744.0
2023-12-21 09:50:00,263.57,263.86,262.77,262.99,184253.0,263.57,263.86,262.77,262.99,184253.0
2023-12-21 10:00:00,262.99,263.38,261.55,261.7,220305.0,262.99,263.38,261.55,261.7,220305.0
2023-12-21 10:10:00,261.72,263.47,261.55,261.71,195351.0,261.72,263.47,261.55,261.71,195351.0
2023-12-21 10:20:00,261.73,262.47,261.4,261.61,128740.0,261.73,262.47,261.4,261.61,128740.0
2023-12-21 10:30:00,261.72,261.72,260.69,261.21,179587.0,261.72,261.72,260.69,261.21,179587.0
2023-12-21 10:40:00,261.25,261.31,260.42,260.56,134003.0,261.25,261.31,260.42,260.56,134003.0
2023-12-21 10:50:00,260.57,262.0,260.19,261.97,170554.0,260.57,262.0,260.19,261.97,170554.0
2023-12-21 11:00:00,261.95,262.01,261.04,261.5,94307.0,261.95,262.01,261.04,261.5,94307.0
2023-12-21 11:10:00,261.56,262.38,261.45,262.34,94964.0,261.56,262.38,261.45,262.34,94964.0
2023-12-21 11:20:00,262.33,262.68,262.27,262.52,63899.0,262.33,262.68,262.27,262.52,63899.0
2023-12-21 11:30:00,262.54,262.61,261.94,262.24,64857.0,262.54,262.61,261.94,262.24,64857.0
2023-12-21 11:40:00,262.21,262.26,261.69,261.86,61371.0,262.21,262.26,261.69,261.86,61371.0
2023-12-21 11:50:00,261.86,261.89,261.01,261.13,77228.0,261.86,261.89,261.01,261.13,77228.0
2023-12-21 12:00:00,261.11,261.26,260.56,260.57,66257.0,261.11,261.26,260.56,260.57,66257.0
2023-12-21 12:10:00,260.57,260.95,260.26,260.82,89554.0,260.57,260.95,260.26,260.82,89554.0
2023-12-21 12:20:00,260.86,260.93,260.3,260.88,47049.0,260.86,260.93,260.3,260.88,47049.0
2023-12-21 12:30:00,260.76,261.16,260.44,260.69,41140.0,260.76,261.16,260.44,260.69,41140.0
2023-12-21 12:40:00,260.6,261.09,260.6,260.88,25236.0,260.6,261.09,260.6,260.88,25236.0
2023-12-21 12:50:00,260.92,261.06,260.21,260.64,44841.0,260.92,261.06,260.21,260.64,44841.0
2023-12-21 13:00:00,260.64,261.23,260.64,261.0,44413.0,260.64,261.23,260.64,261.0,44413.0
2023-12-21 13:10:00,260.89,260.89,260.28,260.28,32393.0,260.89,260.89,260.28,260.28,32393.0
2023-12-21 13:20:00,260.27,261.14,260.26,261.05,62034.0,260.27,261.14,260.26,261.05,62034.0
2023-12-21 13:30:00,261.09,261.17,260.71,261.01,37956.0,261.09,261.17,260.71,261.01,37956.0
2023-12-21 13:40:00,261.0,261.58,260.96,261.3,60025.0,261.0,261.58,260.96,261.3,60025.0
2023-12-21 13:50:00,261.23,261.56,261.18,261.46,43955.0,261.23,261.56,261.18,261.46,43955.0
2023-12-21 14:00:00,261.45,261.48,260.81,260.91,31976.0,261.45,261.48,260.81,260.91,31976.0
2023-12-21 14:10:00,260.89,261.47,260.6,261.47,33761.0,260.89,261.47,260.6,261.47,33761.0
2023-12-21 14:20:00,261.39,261.4,260.9,261.06,34357.0,261.39,261.4,260.9,261.06,34357.0
2023-12-21 14:30:00,260.99,261.05,260.65,260.7,34098.0,260.99,261.05,260.65,260.7,34098.0
2023-12-21 14:40:00,260.7,261.08,260.67,260.88,96834.0,260.7,261.08,260.67,260.88,96834.0
2023-12-21 14:50:00,260.88,260.99,260.39,260.66,44858.0,260.88,260.99,260.39,260.66,44858.0
2023-12-21 15:00:00,260.75,260.97,260.48,260.83,41210.0,260.75,260.97,260.48,260.83,41210.0
2023-12-21 15:10:00,260.86,261.9,260.6,261.67,109010.0,260.86,261.9,260.6,261.67,109010.0
2023-12-21 15:20:00,261.69,262.08,261.61,262.0,97846.0,261.69,262.08,261.61,262.0,97846.0
2023-12-21 15:30:00,262.05,262.33,261.7,262.16,112687.0,262.05,262.33,261.7,262.16,112687.0
2023-12-21 15:40:00,262.21,262.28,261.8,262.03,77351.0,262.21,262.28,261.8,262.03,77351.0
2023-12-21 15:50:00,262.04,262.1,261.62,261.88,291708.0,262.04,262.1,261.62,261.88,291708.0
2023-12-22 09:30:00,261.83,262.85,261.17,262.45,169349.0,261.83,262.85,261.17,262.45,169349.0
2023-12-22 09:40:00,262.5,262.5,261.46,261.59,122098.0,262.5,262.5,261.46,261.59,122098.0
2023-12-22 09:50:00,261.64,261.95,260.8,260.89,114899.0,261.64,261.95,260.8,260.89,114899.0
2023-12-22 10:00:00,260.81,261.78,260.81,261.57,126631.0,260.81,261.78,260.81,261.57,126631.0
2023-12-22 10:10:00,261.56,261.83,261.08,261.55,82604.0,261.56,261.83,261.08,261.55,82604.0
2023-12-22 10:20:00,261.59,261.95,261.18,261.91,69703.0,261.59,261.95,261.18,261.91,69703.0
2023-12-22 10:30:00,261.92,261.94,261.04,261.21,58591.0,261.92,261.94,261.04,261.21,58591.0
2023-12-22 10:40:00,261.16,261.3,260.73,260.9,67298.0,261.16,261.3,260.73,260.9,67298.0
2023-12-22 10:50:00,260.92,261.07,260.32,260.42,68537.0,260.92,261.07,260.32,260.42,68537.0
2023-12-22 11:00:00,260.42,260.81,259.45,260.19,152879.0,260.42,260.81,259.45,260.19,152879.0
2023-12-22 11:10:00,260.2,260.4,259.87,259.94,95276.0,260.2,260.4,259.87,259.94,95276.0
2023-12-22 11:20:00,259.93,260.06,259.63,259.86,77418.0,259.93,260.06,259.63,259.86,77418.0
2023-12-22 11:30:00,259.81,260.61,259.74,260.6,48484.0,259.81,260.61,259.74,260.6,48484.0
2023-12-22 11:40:00,260.6,260.6,260.3,260.34,23710.0,260.6,260.6,260.3,260.34,23710.0
2023-12-22 11:50:00,260.34,260.84,260.31,260.76,43496.0,260.34,260.84,260.31,260.76,43496.0
2023-12-22 12:00:00,260.8,261.06,260.8,260.87,38805.0,260.8,261.06,260.8,260.87,38805.0
2023-12-22 12:10:00,260.83,261.0,260.77,260.98,21882.0,260.83,261.0,260.77,260.98,21882.0
2023-12-22 12:20:00,260.98,261.05,260.79,260.89,20963.0,260.98,261.05,260.79,260.89,20963.0
2023-12-22 12:30:00,260.85,261.03,260.46,260.52,41755.0,260.85,261.03,260.46,260.52,41755.0
2023-12-22 12:40:00,260.54,260.55,260.11,260.11,33435.0,260.54,260.55,260.11,260.11,33435.0
2023-12-22 12:50:00,260.11,260.4,259.97,260.14,36057.0,260.11,260.4,259.97,260.14,36057.0
2023-12-22 13:00:00,260.14,260.24,259.81,259.85,35487.0,260.14,260.24,259.81,259.85,35487.0
2023-12-22 13:10:00,259.8,259.97,259.55,259.94,42355.0,259.8,259.97,259.55,259.94,42355.0
2023-12-22 13:20:00,259.92,260.43,259.85,260.38,43394.0,259.92,260.43,259.85,260.38,43394.0
2023-12-22 13:30:00,260.34,260.39,260.15,260.15,23574.0,260.34,260.39,260.15,260.15,23574.0
2023-12-22 13:40:00,260.18,260.46,259.94,260.45,39794.0,260.18,260.46,259.94,260.45,39794.0
2023-12-22 13:50:00,260.46,260.52,259.98,260.11,36093.0,260.46,260.52,259.98,260.11,36093.0
2023-12-22 14:00:00,260.07,260.16,259.55,259.97,61916.0,260.07,260.16,259.55,259.97,61916.0
2023-12-22 14:10:00,259.93,260.24,259.8,260.07,46434.0,259.93,260.24,259.8,260.07,46434.0
2023-12-22 14:20:00,260.06,260.18,259.3,259.36,45907.0,260.06,260.18,259.3,259.36,45907.0
2023-12-22 14:30:00,259.37,259.99,259.2,259.9,64159.0,259.37,259.99,259.2,259.9,64159.0
2023-12-22 14:40:00,259.9,260.56,259.9,260.5,51230.0,259.9,260.56,259.9,260.5,51230.0
2023-12-22 14:50:00,260.5,260.74,260.39,260.67,36312.0,260.5,260.74,260.39,260.67,36312.0
2023-12-22 15:00:00,260.67,260.74,260.41,260.63,33086.0,260.67,260.74,260.41,260.63,33086.0
2023-12-22 15:10:00,260.63,260.81,260.45,260.67,53385.0,260.63,260.81,260.45,260.67,53385.0
2023-12-22 15:20:00,260.66,261.0,260.37,260.89,57606.0,260.66,261.0,260.37,260.89,57606.0
2023-12-22 15:30:00,260.96,260.96,260.28,260.37,42315.0,260.96,260.96,260.28,260.37,42315.0
2023-12-22 15:40:00,260.27,260.56,259.94,259.94,66332.0,260.27,260.56,259.94,259.94,66332.0
2023-12-22 15:50:00,259.95,260.7,259.94,260.64,190371.0,259.95,260.7,259.94,260.64,190371.0
2023-12-26 09:30:00,259.8,261.08,259.54,260.75,158476.0,259.8,261.08,259.54,260.75,158476.0
2023-12-26 09:40:00,260.71,260.92,260.45,260.6,75947.0,260.71,260.92,260.45,260.6,75947.0
2023-12-26 09:50:00,260.69,261.07,260.46,260.96,63350.0,260.69,261.07,260.46,260.96,63350.0
2023-12-26 10:00:00,260.9,261.24,260.8,261.14,101277.0,260.9,261.24,260.8,261.14,101277.0
2023-12-26 10:10:00,261.22,262.39,261.15,261.84,120892.0,261.22,262.39,261.15,261.84,120892.0
2023-12-26 10:20:00,261.84,262.17,261.58,261.66,53851.0,261.84,262.17,261.58,261.66,53851.0
2023-12-26 10:30:00,261.66,262.1,261.6,261.95,45828.0,261.66,262.1,261.6,261.95,45828.0
2023-12-26 10:40:00,261.95,262.75,261.72,262.75,130503.0,261.95,262.75,261.72,262.75,130503.0
2023-12-26 10:50:00,262.79,262.85,262.08,262.44,101554.0,262.79,262.85,262.08,262.44,101554.0
2023-12-26 11:00:00,262.46,262.62,262.23,262.46,61487.0,262.46,262.62,262.23,262.46,61487.0
2023-12-26 11:10:00,262.47,263.16,262.31,262.72,112749.0,262.47,263.16,262.31,262.72,112749.0
2023-12-26 11:20:00,262.7,262.76,262.22,262.35,50303.0,262.7,262.76,262.22,262.35,50303.0
2023-12-26 11:30:00,262.39,262.79,262.2,262.61,44058.0,262.39,262.79,262.2,262.61,44058.0
2023-12-26 11:40:00,262.63,262.7,262.38,262.44,19075.0,262.63,262.7,262.38,262.44,19075.0
2023-12-26 11:50:00,262.47,262.59,262.24,262.58,36290.0,262.47,262.59,262.24,262.58,36290.0
2023-12-26 12:00:00,262.57,262.64,262.33,262.41,27963.0,262.57,262.64,262.33,262.41,27963.0
2023-12-26 12:10:00,262.44,262.6,262.41,262.53,24110.0,262.44,262.6,262.41,262.53,24110.0
2023-12-26 12:20:00,262.5,262.7,262.5,262.6,27237.0,262.5,262.7,262.5,262.6,27237.0
2023-12-26 12:30:00,262.58,262.63,262.36,262.4,19432.0,262.58,262.63,262.36,262.4,19432.0
2023-12-26 12:40:00,262.44,262.47,262.2,262.42,21588.0,262.44,262.47,262.2,262.42,21588.0
2023-12-26 12:50:00,262.41,262.45,262.21,262.29,19805.0,262.41,262.45,262.21,262.29,19805.0
2023-12-26 13:00:00,262.29,262.37,262.06,262.06,49564.0,262.29,262.37,262.06,262.06,49564.0
2023-12-26 13:10:00,262.05,262.33,262.0,262.24,28550.0,262.05,262.33,262.0,262.24,28550.0
2023-12-26 13:20:00,262.24,262.69,262.21,262.53,41902.0,262.24,262.69,262.21,262.53,41902.0
2023-12-26 13:30:00,262.55,262.61,262.35,262.46,27328.0,262.55,262.61,262.35,262.46,27328.0
2023-12-26 13:40:00,262.43,262.69,262.42,262.64,21803.0,262.43,262.69,262.42,262.64,21803.0
2023-12-26 13:50:00,262.64,262.78,262.54,262.6,28111.0,262.64,262.78,262.54,262.6,28111.0
2023-12-26 14:00:00,262.64,263.11,262.58,263.09,29019.0,262.64,263.11,262.58,263.09,29019.0
2023-12-26 14:10:00,263.11,263.26,263.0,263.19,52908.0,263.11,263.26,263.0,263.19,52908.0
2023-12-26 14:20:00,263.22,263.48,263.2,263.39,49991.0,263.22,263.48,263.2,263.39,49991.0
2023-12-26 14:30:00,263.39,263.6,263.37,263.42,57660.0,263.39,263.6,263.37,263.42,57660.0
2023-12-26 14:40:00,263.43,263.62,263.22,263.52,33378.0,263.43,263.62,263.22,263.52,33378.0
2023-12-26 14:50:00,263.49,263.63,263.33,263.6,28391.0,263.49,263.63,263.33,263.6,28391.0
2023-12-26 15:00:00,263.58,263.76,263.52,263.55,47005.0,263.58,263.76,263.52,263.55,47005.0
2023-12-26 15:10:00,263.58,263.65,263.37,263.48,36486.0,263.58,263.65,263.37,263.48,36486.0
2023-12-26 15:20:00,263.47,263.7,263.3,263.33,35374.0,263.47,263.7,263.3,263.33,35374.0
2023-12-26 15:30:00,263.29,263.44,262.98,263.04,52405.0,263.29,263.44,262.98,263.04,52405.0
2023-12-26 15:40:00,263.05,263.36,263.04,263.15,97573.0,263.05,263.36,263.04,263.15,97573.0
2023-12-26 15:50:00,263.12,263.46,262.58,262.86,230262.0,263.12,263.46,262.58,262.86,230262.0
2023-12-27 09:30:00,262.63,263.42,262.09,262.7,108767.0,262.63,263.42,262.09,262.7,108767.0
2023-12-27 09:40:00,262.83,263.43,262.6,263.06,46091.0,262.83,263.43,262.6,263.06,46091.0
2023-12-27 09:50:00,263.15,263.41,262.96,263.29,73578.0,263.15,263.41,262.96,263.29,73578.0
2023-12-27 10:00:00,263.3,264.37,263.3,264.3,101264.0,263.3,264.37,263.3,264.3,101264.0
2023-12-27 10:10:00,264.26,264.66,263.89,263.91,81070.0,264.26,264.66,263.89,263.91,81070.0
2023-12-27 10:20:00,263.98,263.99,263.22,263.26,96320.0,263.98,263.99,263.22,263.26,96320.0
2023-12-27 10:30:00,263.27,263.27,262.54,263.11,100128.0,263.27,263.27,262.54,263.11,100128.0
2023-12-27 10:40:00,263.13,263.35,262.87,263.0,34254.0,263.13,263.35,262.87,263.0,34254.0
2023-12-27 10:50:00,263.0,263.13,262.45,262.6,38579.0,263.0,263.13,262.45,262.6,38579.0
2023-12-27 11:00:00,262.56,262.85,262.48,262.56,29643.0,262.56,262.85,262.48,262.56,29643.0
2023-12-27 11:10:00,262.59,262.59,262.1,262.14,56982.0,262.59,262.59,262.1,262.14,56982.0
2023-12-27 11:20:00,262.14,262.2,261.81,262.08,49276.0,262.14,262.2,261.81,262.08,49276.0
2023-12-27 11:30:00,262.03,262.46,261.94,262.44,51362.0,262.03,262.46,261.94,262.44,51362.0
2023-12-27 11:40:00,262.4,262.53,262.28,262.33,24700.0,262.4,262.53,262.28,262.33,24700.0
2023-12-27 11:50:00,262.39,262.39,262.07,262.07,18602.0,262.39,262.39,262.07,262.07,18602.0
2023-12-27 12:00:00,262.07,262.36,261.94,262.25,30993.0,262.07,262.36,261.94,262.25,30993.0
2023-12-27 12:10:00,262.23,262.55,262.23,262.55,17740.0,262.23,262.55,262.23,262.55,17740.0
2023-12-27 12:20:00,262.52,262.61,262.36,262.37,19950.0,262.52,262.61,262.36,262.37,19950.0
2023-12-27 12:30:00,262.39,262.52,262.29,262.31,20563.0,262.39,262.52,262.29,262.31,20563.0
2023-12-27 12:40:00,262.38,262.39,262.17,262.35,24370.0,262.38,262.39,262.17,262.35,24370.0
2023-12-27 12:50:00,262.34,262.42,262.25,262.27,16765.0,262.34,262.42,262.25,262.27,16765.0
2023-12-27 13:00:00,262.31,262.78,262.29,262.65,32692.0,262.31,262.78,262.29,262.65,32692.0
2023-12-27 13:10:00,262.63,262.64,262.2,262.33,17294.0,262.63,262.64,262.2,262.33,17294.0
2023-12-27 13:20:00,262.27,262.37,262.11,262.27,42522.0,262.27,262.37,262.11,262.27,42522.0
2023-12-27 13:30:00,262.25,262.25,261.56,261.74,44478.0,262.25,262.25,261.56,261.74,44478.0
2023-12-27 13:40:00,261.75,261.94,261.62,261.66,32347.0,261.75,261.94,261.62,261.66,32347.0
2023-12-27 13:50:00,261.64,261.89,261.56,261.56,42807.0,261.64,261.89,261.56,261.56,42807.0
2023-12-27 14:00:00,261.52,261.53,260.93,261.27,81312.0,261.52,261.53,260.93,261.27,81312.0
2023-12-27 14:10:00,261.26,261.27,260.9,261.21,30751.0,261.26,261.27,260.9,261.21,30751.0
2023-12-27 14:20:00,261.3,261.47,261.11,261.28,30378.0,261.3,261.47,261.11,261.28,30378.0
2023-12-27 14:30:00,261.2,261.35,261.12,261.19,31829.0,261.2,261.35,261.12,261.19,31829.0
2023-12-27 14:40:00,261.14,261.33,261.06,261.33,22823.0,261.14,261.33,261.06,261.33,22823.0
2023-12-27 14:50:00,261.32,261.49,261.02,261.49,22605.0,261.32,261.49,261.02,261.49,22605.0
2023-12-27 15:00:00,261.48,261.68,261.37,261.66,45512.0,261.48,261.68,261.37,261.66,45512.0
2023-12-27 15:10:00,261.66,261.81,261.49,261.6,28569.0,261.66,261.81,261.49,261.6,28569.0
2023-12-27 15:20:00,261.6,261.78,261.49,261.69,30132.0,261.6,261.78,261.49,261.69,30132.0
2023-12-27 15:30:00,261.75,262.07,261.64,261.95,42761.0,261.75,262.07,261.64,261.95,42761.0
2023-12-27 15:40:00,261.95,262.03,261.65,261.69,48286.0,261.95,262.03,261.65,261.69,48286.0
2023-12-27 15:50:00,261.65,262.32,261.65,262.17,191843.0,261.65,262.32,261.65,262.17,191843.0
2023-12-28 09:30:00,261.53,262.1,261.25,261.35,157532.0,261.53,262.1,261.25,261.35,157532.0
2023-12-28 09:40:00,261.36,261.37,259.33,259.63,316222.0,261.36,261.37,259.33,259.63,316222.0
2023-12-28 09:50:00,259.67,260.09,259.51,259.81,156077.0,259.67,260.09,259.51,259.81,156077.0
2023-12-28 10:00:00,259.8,259.85,259.38,259.8,105769.0,259.8,259.85,259.38,259.8,105769.0
2023-12-28 10:10:00,259.85,259.89,259.42,259.45,95663.0,259.85,259.89,259.42,259.45,95663.0
2023-12-28 10:20:00,259.5,259.85,259.42,259.64,59518.0,259.5,259.85,259.42,259.64,59518.0
2023-12-28 10:30:00,259.65,259.9,259.53,259.85,117500.0,259.65,259.9,259.53,259.85,117500.0
2023-12-28 10:40:00,259.85,260.06,259.55,259.78,138840.0,259.85,260.06,259.55,259.78,138840.0
2023-12-28 10:50:00,259.8,259.9,259.11,259.4,109219.0,259.8,259.9,259.11,259.4,109219.0
2023-12-28 11:00:00,259.41,259.43,258.6,258.65,156331.0,259.41,259.43,258.6,258.65,156331.0
2023-12-28 11:10:00,258.73,258.99,257.94,258.13,141553.0,258.73,258.99,257.94,258.13,141553.0
2023-12-28 11:20:00,258.14,258.49,257.75,257.77,121796.0,258.14,258.49,257.75,257.77,121796.0
2023-12-28 11:30:00,257.77,258.11,257.68,258.07,118944.0,257.77,258.11,257.68,258.07,118944.0
2023-12-28 11:40:00,258.01,258.87,258.01,258.87,69036.0,258.01,258.87,258.01,258.87,69036.0
2023-12-28 11:50:00,258.86,259.15,258.66,258.72,51022.0,258.86,259.15,258.66,258.72,51022.0
2023-12-28 12:00:00,258.74,259.22,258.68,259.21,49617.0,258.74,259.22,258.68,259.21,49617.0
2023-12-28 12:10:00,259.19,259.31,258.94,259.18,48855.0,259.19,259.31,258.94,259.18,48855.0
2023-12-28 12:20:00,259.17,259.39,259.05,259.1,41330.0,259.17,259.39,259.05,259.1,41330.0
2023-12-28 12:30:00,259.13,259.36,259.04,259.3,24165.0,259.13,259.36,259.04,259.3,24165.0
2023-12-28 12:40:00,259.29,259.29,258.82,258.91,55681.0,259.29,259.29,258.82,258.91,55681.0
2023-12-28 12:50:00,258.94,259.5,258.91,259.38,31386.0,258.94,259.5,258.91,259.38,31386.0
2023-12-28 13:00:00,259.38,259.45,258.76,259.19,47565.0,259.38,259.45,258.76,259.19,47565.0
2023-12-28 13:10:00,259.19,259.28,258.97,259.17,28087.0,259.19,259.28,258.97,259.17,28087.0
2023-12-28 13:20:00,259.16,259.36,259.01,259.06,20405.0,259.16,259.36,259.01,259.06,20405.0
2023-12-28 13:30:00,259.05,259.34,258.93,259.12,47680.0,259.05,259.34,258.93,259.12,47680.0
2023-12-28 13:40:00,259.06,259.11,258.91,259.05,53658.0,259.06,259.11,258.91,259.05,53658.0
2023-12-28 13:50:00,259.09,259.15,258.82,259.05,41436.0,259.09,259.15,258.82,259.05,41436.0
2023-12-28 14:00:00,259.08,260.02,259.05,259.97,86942.0,259.08,260.02,259.05,259.97,86942.0
2023-12-28 14:10:00,259.99,260.04,259.63,259.78,52691.0,259.99,260.04,259.63,259.78,52691.0
2023-12-28 14:20:00,259.75,259.85,259.59,259.84,24291.0,259.75,259.85,259.59,259.84,24291.0
2023-12-28 14:30:00,259.82,260.11,259.78,260.11,47529.0,259.82,260.11,259.78,260.11,47529.0
2023-12-28 14:40:00,260.15,260.45,260.08,260.45,50239.0,260.15,260.45,260.08,260.45,50239.0
2023-12-28 14:50:00,260.43,260.46,260.27,260.44,24692.0,260.43,260.46,260.27,260.44,24692.0
2023-12-28 15:00:00,260.41,260.41,260.09,260.25,36910.0,260.41,260.41,260.09,260.25,36910.0
2023-12-28 15:10:00,260.22,260.45,260.01,260.39,48557.0,260.22,260.45,260.01,260.39,48557.0
2023-12-28 15:20:00,260.5,260.55,260.32,260.35,31903.0,260.5,260.55,260.32,260.35,31903.0
2023-12-28 15:30:00,260.41,260.54,260.23,260.37,55104.0,260.41,260.54,260.23,260.37,55104.0
2023-12-28 15:40:00,260.38,260.65,260.2,260.25,66065.0,260.38,260.65,260.2,260.25,66065.0
2023-12-28 15:50:00,260.23,260.48,259.92,260.36,257965.0,260.23,260.48,259.92,260.36,257965.0
2023-12-29 09:30:00,260.67,261.88,260.51,260.69,185509.0,260.67,261.88,260.51,260.69,185509.0
2023-12-29 09:40:00,260.68,261.74,260.64,261.51,107156.0,260.68,261.74,260.64,261.51,107156.0
2023-12-29 09:50:00,261.48,261.48,260.81,261.09,61073.0,261.48,261.48,260.81,261.09,61073.0
2023-12-29 10:00:00,261.11,261.87,261.07,261.56,100931.0,261.11,261.87,261.07,261.56,100931.0
2023-12-29 10:10:00,261.56,261.74,261.04,261.62,72821.0,261.56,261.74,261.04,261.62,72821.0
2023-12-29 10:20:00,261.64,261.7,261.28,261.5,49872.0,261.64,261.7,261.28,261.5,49872.0
2023-12-29 10:30:00,261.5,262.22,261.13,262.16,137286.0,261.5,262.22,261.13,262.16,137286.0
2023-12-29 10:40:00,262.13,262.2,261.13,261.37,112700.0,262.13,262.2,261.13,261.37,112700.0
2023-12-29 10:50:00,261.45,261.68,261.03,261.27,66285.0,261.45,261.68,261.03,261.27,66285.0
2023-12-29 11:00:00,261.29,261.4,260.64,260.67,45362.0,261.29,261.4,260.64,260.67,45362.0
2023-12-29 11:10:00,260.65,260.75,260.02,260.35,42217.0,260.65,260.75,260.02,260.35,42217.0
2023-12-29 11:20:00,260.37,260.43,259.86,259.97,52981.0,260.37,260.43,259.86,259.97,52981.0
2023-12-29 11:30:00,259.84,260.09,259.56,259.87,34848.0,259.84,260.09,259.56,259.87,34848.0
2023-12-29 11:40:00,259.9,260.14,259.68,260.09,32446.0,259.9,260.14,259.68,260.09,32446.0
2023-12-29 11:50:00,260.15,260.33,259.97,260.16,44589.0,260.15,260.33,259.97,260.16,44589.0
2023-12-29 12:00:00,260.21,260.62,260.21,260.59,62676.0,260.21,260.62,260.21,260.59,62676.0
2023-12-29 12:10:00,260.57,260.57,260.19,260.52,33722.0,260.57,260.57,260.19,260.52,33722.0
2023-12-29 12:20:00,260.54,260.6,260.09,260.21,29402.0,260.54,260.6,260.09,260.21,29402.0
2023-12-29 12:30:00,260.21,260.48,260.0,260.39,30341.0,260.21,260.48,260.0,260.39,30341.0
2023-12-29 12:40:00,260.37,260.73,260.25,260.6,54422.0,260.37,260.73,260.25,260.6,54422.0
2023-12-29 12:50:00,260.61,261.15,260.59,261.1,48038.0,260.61,261.15,260.59,261.1,48038.0
2023-12-29 13:00:00,261.1,261.38,260.89,261.3,34227.0,261.1,261.38,260.89,261.3,34227.0
2023-12-29 13:10:00,261.33,261.58,261.24,261.39,60768.0,261.33,261.58,261.24,261.39,60768.0
2023-12-29 13:20:00,261.39,261.5,261.08,261.09,20970.0,261.39,261.5,261.08,261.09,20970.0
2023-12-29 13:30:00,261.11,261.5,261.1,261.26,24847.0,261.11,261.5,261.1,261.26,24847.0
2023-12-29 13:40:00,261.2,261.32,260.93,261.0,29890.0,261.2,261.32,260.93,261.0,29890.0
2023-12-29 13:50:00,260.97,260.97,260.52,260.56,29877.0,260.97,260.97,260.52,260.56,29877.0
2023-12-29 14:00:00,260.6,260.87,260.54,260.75,21252.0,260.6,260.87,260.54,260.75,21252.0
2023-12-29 14:10:00,260.79,260.97,260.65,260.8,28806.0,260.79,260.97,260.65,260.8,28806.0
2023-12-29 14:20:00,260.81,260.89,260.61,260.71,13449.0,260.81,260.89,260.61,260.71,13449.0
2023-12-29 14:30:00,260.72,260.87,260.68,260.77,17505.0,260.72,260.87,260.68,260.77,17505.0
2023-12-29 14:40:00,260.72,260.81,260.64,260.7,18681.0,260.72,260.81,260.64,260.7,18681.0
2023-12-29 14:50:00,260.71,260.98,260.7,260.87,27603.0,260.71,260.98,260.7,260.87,27603.0
2023-12-29 15:00:00,260.84,260.95,260.67,260.77,33361.0,260.84,260.95,260.67,260.77,33361.0
2023-12-29 15:10:00,260.81,260.94,260.58,260.78,25310.0,260.81,260.94,260.58,260.78,25310.0
2023-12-29 15:20:00,260.76,261.06,260.57,261.0,48153.0,260.76,261.06,260.57,261.0,48153.0
2023-12-29 15:30:00,260.95,260.96,260.73,260.81,54652.0,260.95,260.96,260.73,260.81,54652.0
2023-12-29 15:40:00,260.83,260.99,260.55,260.62,107713.0,260.83,260.99,260.55,260.62,107713.0
2023-12-29 15:50:00,260.6,260.95,260.31,260.73,214284.0,260.6,260.95,260.31,260.73,214284.0
2024-01-02 09:30:00,257.28,258.59,256.57,257.08,212364.0,257.28,258.59,256.57,257.08,212364.0
2024-01-02 09:40:00,257.2,257.64,256.14,256.27,145893.0,257.2,257.64,256.14,256.27,145893.0
2024-01-02 09:50:00,256.36,257.0,256.01,256.87,109095.0,256.36,257.0,256.01,256.87,109095.0
2024-01-02 10:00:00,256.82,257.07,255.91,256.18,161058.0,256.82,257.07,255.91,256.18,161058.0
2024-01-02 10:10:00,256.22,256.23,253.87,254.03,194241.0,256.22,256.23,253.87,254.03,194241.0
2024-01-02 10:20:00,254.07,255.13,253.94,254.21,107413.0,254.07,255.13,253.94,254.21,107413.0
2024-01-02 10:30:00,254.14,255.88,253.84,254.54,179780.0,254.14,255.88,253.84,254.54,179780.0
2024-01-02 10:40:00,254.51,254.9,253.93,253.97,72491.0,254.51,254.9,253.93,253.97,72491.0
2024-01-02 10:50:00,253.92,254.21,253.46,253.65,85213.0,253.92,254.21,253.46,253.65,85213.0
2024-01-02 11:00:00,253.62,253.94,253.1,253.94,107091.0,253.62,253.94,253.1,253.94,107091.0
2024-01-02 11:10:00,253.92,254.28,253.43,254.11,82914.0,253.92,254.28,253.43,254.11,82914.0
2024-01-02 11:20:00,254.03,254.09,253.3,253.83,45951.0,254.03,254.09,253.3,253.83,45951.0
2024-01-02 11:30:00,253.81,254.17,253.74,253.89,42381.0,253.81,254.17,253.74,253.89,42381.0
2024-01-02 11:40:00,253.96,254.58,253.78,254.28,53667.0,253.96,254.58,253.78,254.28,53667.0
2024-01-02 11:50:00,254.3,254.39,253.87,254.24,62322.0,254.3,254.39,253.87,254.24,62322.0
2024-01-02 12:00:00,254.27,254.38,254.06,254.27,28713.0,254.27,254.38,254.06,254.27,28713.0
2024-01-02 12:10:00,254.23,254.38,253.85,253.85,35854.0,254.23,254.38,253.85,253.85,35854.0
2024-01-02 12:20:00,253.86,253.89,253.07,253.32,66634.0,253.86,253.89,253.07,253.32,66634.0
2024-01-02 12:30:00,253.32,253.62,253.15,253.46,58701.0,253.32,253.62,253.15,253.46,58701.0
2024-01-02 12:40:00,253.53,253.61,253.07,253.45,56628.0,253.53,253.61,253.07,253.45,56628.0
2024-01-02 12:50:00,253.49,253.53,252.92,252.96,43011.0,253.49,253.53,252.92,252.96,43011.0
2024-01-02 13:00:00,252.97,253.14,252.76,252.84,40684.0,252.97,253.14,252.76,252.84,40684.0
2024-01-02 13:10:00,252.84,253.16,252.8,252.94,31041.0,252.84,253.16,252.8,252.94,31041.0
2024-01-02 13:20:00,252.98,253.22,252.88,253.07,25278.0,252.98,253.22,252.88,253.07,25278.0
2024-01-02 13:30:00,253.03,253.1,252.82,253.02,40895.0,253.03,253.1,252.82,253.02,40895.0
2024-01-02 13:40:00,253.02,253.16,252.74,252.96,30736.0,253.02,253.16,252.74,252.96,30736.0
2024-01-02 13:50:00,252.94,252.94,252.17,252.25,76345.0,252.94,252.94,252.17,252.25,76345.0
2024-01-02 14:00:00,252.21,252.35,251.74,252.01,66104.0,252.21,252.35,251.74,252.01,66104.0
2024-01-02 14:10:00,252.03,252.33,251.91,252.16,35967.0,252.03,252.33,251.91,252.16,35967.0
2024-01-02 14:20:00,252.14,252.19,251.69,251.99,46408.0,252.14,252.19,251.69,251.99,46408.0
2024-01-02 14:30:00,251.92,252.04,251.75,251.77,26754.0,251.92,252.04,251.75,251.77,26754.0
2024-01-02 14:40:00,251.75,251.9,251.65,251.65,57966.0,251.75,251.9,251.65,251.65,57966.0
2024-01-02 14:50:00,251.65,251.74,251.32,251.39,61545.0,251.65,251.74,251.32,251.39,61545.0
2024-01-02 15:00:00,251.36,251.85,251.2,251.77,46217.0,251.36,251.85,251.2,251.77,46217.0
2024-01-02 15:10:00,251.8,252.06,251.55,252.05,47237.0,251.8,252.06,251.55,252.05,47237.0
2024-01-02 15:20:00,252.01,252.03,251.48,251.7,48085.0,252.01,252.03,251.48,251.7,48085.0
2024-01-02 15:30:00,251.73,251.8,251.05,251.13,63318.0,251.73,251.8,251.05,251.13,63318.0
2024-01-02 15:40:00,251.11,251.39,250.87,251.23,98878.0,251.11,251.39,250.87,251.23,98878.0
2024-01-02 15:50:00,251.29,251.91,251.27,251.91,301038.0,251.29,251.91,251.27,251.91,301038.0
2024-01-03 09:30:00,248.32,250.13,247.5,249.0,400000.0,248.32,250.13,247.5,249.0,400000.0
2024-01-03 09:40:00,249.0,250.1,248.57,249.61,262853.0,249.0,250.1,248.57,249.61,262853.0
2024-01-03 09:50:00,249.54,249.71,248.69,248.92,124827.0,249.54,249.71,248.69,248.92,124827.0
2024-01-03 10:00:00,248.93,249.8,248.33,248.53,125312.0,248.93,249.8,248.33,248.53,125312.0
2024-01-03 10:10:00,248.46,248.61,247.37,247.7,142041.0,248.46,248.61,247.37,247.7,142041.0
2024-01-03 10:20:00,247.68,247.72,246.91,247.22,163905.0,247.68,247.72,246.91,247.22,163905.0
2024-01-03 10:30:00,247.27,247.47,246.26,246.3,135658.0,247.27,247.47,246.26,246.3,135658.0
2024-01-03 10:40:00,246.4,246.55,245.7,245.91,148408.0,246.4,246.55,245.7,245.91,148408.0
2024-01-03 10:50:00,245.9,246.67,245.68,246.61,130399.0,245.9,246.67,245.68,246.61,130399.0
2024-01-03 11:00:00,246.63,247.3,246.58,246.9,121221.0,246.63,247.3,246.58,246.9,121221.0
2024-01-03 11:10:00,246.96,247.23,246.2,246.26,57994.0,246.96,247.23,246.2,246.26,57994.0
2024-01-03 11:20:00,246.31,246.44,245.75,245.87,89446.0,246.31,246.44,245.75,245.87,89446.0
2024-01-03 11:30:00,245.88,246.57,245.61,245.63,100031.0,245.88,246.57,245.61,245.63,100031.0
2024-01-03 11:40:00,245.66,245.72,245.4,245.59,80585.0,245.66,245.72,245.4,245.59,80585.0
2024-01-03 11:50:00,245.59,245.93,245.0,245.11,128345.0,245.59,245.93,245.0,245.11,128345.0
2024-01-03 12:00:00,245.07,246.27,245.07,246.16,116505.0,245.07,246.27,245.07,246.16,116505.0
2024-01-03 12:10:00,246.16,246.97,246.15,246.37,74718.0,246.16,246.97,246.15,246.37,74718.0
2024-01-03 12:20:00,246.38,246.49,245.82,245.99,52354.0,246.38,246.49,245.82,245.99,52354.0
2024-01-03 12:30:00,246.0,246.52,245.94,246.51,40753.0,246.0,246.52,245.94,246.51,40753.0
2024-01-03 12:40:00,246.55,246.77,246.02,246.26,42108.0,246.55,246.77,246.02,246.26,42108.0
2024-01-03 12:50:00,246.27,246.31,245.88,246.18,50040.0,246.27,246.31,245.88,246.18,50040.0
2024-01-03 13:00:00,246.13,246.45,245.91,246.45,46934.0,246.13,246.45,245.91,246.45,46934.0
2024-01-03 13:10:00,246.47,246.66,246.34,246.65,68772.0,246.47,246.66,246.34,246.65,68772.0
2024-01-03 13:20:00,246.63,246.82,245.59,245.76,108110.0,246.63,246.82,245.59,245.76,108110.0
2024-01-03 13:30:00,245.74,245.92,245.54,245.6,41757.0,245.74,245.92,245.54,245.6,41757.0
2024-01-03 13:40:00,245.62,245.69,245.17,245.61,61377.0,245.62,245.69,245.17,245.61,61377.0
2024-01-03 13:50:00,245.56,245.64,245.19,245.23,53893.0,245.56,245.64,245.19,245.23,53893.0
2024-01-03 14:00:00,245.26,245.77,244.55,245.04,117513.0,245.26,245.77,244.55,245.04,117513.0
2024-01-03 14:10:00,244.98,245.36,244.65,245.25,97497.0,244.98,245.36,244.65,245.25,97497.0
2024-01-03 14:20:00,245.25,245.44,244.81,245.25,58554.0,245.25,245.44,244.81,245.25,58554.0
2024-01-03 14:30:00,245.27,245.55,244.93,245.21,58368.0,245.27,245.55,244.93,245.21,58368.0
2024-01-03 14:40:00,245.27,245.66,245.08,245.36,58235.0,245.27,245.66,245.08,245.36,58235.0
2024-01-03 14:50:00,245.34,245.54,244.81,244.89,61051.0,245.34,245.54,244.81,244.89,61051.0
2024-01-03 15:00:00,244.88,244.88,244.3,244.6,74458.0,244.88,244.88,244.3,244.6,74458.0
2024-01-03 15:10:00,244.55,244.7,244.44,244.53,41898.0,244.55,244.7,244.44,244.53,41898.0
2024-01-03 15:20:00,244.55,244.74,244.16,244.54,58846.0,244.55,244.74,244.16,244.54,58846.0
2024-01-03 15:30:00,244.55,245.15,244.55,244.87,81512.0,244.55,245.15,244.55,244.87,81512.0
2024-01-03 15:40:00,244.86,245.0,244.42,244.48,113105.0,244.86,245.0,244.42,244.48,113105.0
2024-01-03 15:50:00,244.48,244.49,243.0,243.92,394240.0,244.48,244.49,243.0,243.92,394240.0
2024-01-04 09:30:00,244.58,246.8,244.18,246.4,200304.0,244.58,246.8,244.18,246.4,200304.0
2024-01-04 09:40:00,246.53,246.53,244.57,244.57,102551.0,246.53,246.53,244.57,244.57,102551.0
2024-01-04 09:50:00,244.5,246.16,244.43,245.77,163228.0,244.5,246.16,244.43,245.77,163228.0
2024-01-04 10:00:00,245.83,247.87,245.59,247.75,214836.0,245.83,247.87,245.59,247.75,214836.0
2024-01-04 10:10:00,247.81,248.18,247.48,247.97,120236.0,247.81,248.18,247.48,247.97,120236.0
2024-01-04 10:20:00,247.99,247.99,247.07,247.44,99112.0,247.99,247.99,247.07,247.44,99112.0
2024-01-04 10:30:00,247.43,247.74,247.14,247.14,75935.0,247.43,247.74,247.14,247.14,75935.0
2024-01-04 10:40:00,247.25,247.92,247.24,247.84,58359.0,247.25,247.92,247.24,247.84,58359.0
2024-01-04 10:50:00,247.83,247.83,247.21,247.35,54175.0,247.83,247.83,247.21,247.35,54175.0
2024-01-04 11:00:00,247.39,247.58,247.14,247.56,51537.0,247.39,247.58,247.14,247.56,51537.0
2024-01-04 11:10:00,247.54,248.2,247.53,247.78,79353.0,247.54,248.2,247.53,247.78,79353.0
2024-01-04 11:20:00,247.8,248.28,247.77,247.78,74932.0,247.8,248.28,247.77,247.78,74932.0
2024-01-04 11:30:00,247.83,248.28,247.33,247.99,76741.0,247.83,248.28,247.33,247.99,76741.0
2024-01-04 11:40:00,248.11,248.11,247.62,247.79,60055.0,248.11,248.11,247.62,247.79,60055.0
2024-01-04 11:50:00,247.77,247.77,247.02,247.15,46979.0,247.77,247.77,247.02,247.15,46979.0
2024-01-04 12:00:00,247.12,247.13,246.55,246.68,62521.0,247.12,247.13,246.55,246.68,62521.0
2024-01-04 12:10:00,246.65,246.87,246.47,246.59,46930.0,246.65,246.87,246.47,246.59,46930.0
2024-01-04 12:20:00,246.58,247.01,246.13,246.3,84203.0,246.58,247.01,246.13,246.3,84203.0
2024-01-04 12:30:00,246.33,246.35,245.8,246.3,43182.0,246.33,246.35,245.8,246.3,43182.0
2024-01-04 12:40:00,246.29,246.29,245.44,245.64,44652.0,246.29,246.29,245.44,245.64,44652.0
2024-01-04 12:50:00,245.64,245.91,245.5,245.67,51343.0,245.64,245.91,245.5,245.67,51343.0
2024-01-04 13:00:00,245.63,246.2,245.59,246.15,43147.0,245.63,246.2,245.59,246.15,43147.0
2024-01-04 13:10:00,246.17,246.3,245.87,246.3,55850.0,246.17,246.3,245.87,246.3,55850.0
2024-01-04 13:20:00,246.28,246.85,246.24,246.75,72376.0,246.28,246.85,246.24,246.75,72376.0
2024-01-04 13:30:00,246.79,246.79,246.35,246.47,78803.0,246.79,246.79,246.35,246.47,78803.0
2024-01-04 13:40:00,246.46,246.73,246.37,246.7,47195.0,246.46,246.73,246.37,246.7,47195.0
2024-01-04 13:50:00,246.78,246.82,246.4,246.44,42956.0,246.78,246.82,246.4,246.44,42956.0
2024-01-04 14:00:00,246.42,246.69,246.33,246.62,25314.0,246.42,246.69,246.33,246.62,25314.0
2024-01-04 14:10:00,246.55,246.87,246.48,246.74,37704.0,246.55,246.87,246.48,246.74,37704.0
2024-01-04 14:20:00,246.72,246.72,246.31,246.35,33712.0,246.72,246.72,246.31,246.35,33712.0
2024-01-04 14:30:00,246.24,246.3,245.91,245.92,33551.0,246.24,246.3,245.91,245.92,33551.0
2024-01-04 14:40:00,245.94,245.95,245.62,245.8,28131.0,245.94,245.95,245.62,245.8,28131.0
2024-01-04 14:50:00,245.8,246.21,245.78,246.04,59362.0,245.8,246.21,245.78,246.04,59362.0
2024-01-04 15:00:00,246.04,246.25,245.65,246.23,32446.0,246.04,246.25,245.65,246.23,32446.0
2024-01-04 15:10:00,246.18,246.27,245.65,245.65,50714.0,246.18,246.27,245.65,245.65,50714.0
2024-01-04 15:20:00,245.69,245.77,245.52,245.7,40338.0,245.69,245.77,245.52,245.7,40338.0
2024-01-04 15:30:00,245.65,245.85,245.49,245.83,40057.0,245.65,245.85,245.49,245.83,40057.0
2024-01-04 15:40:00,245.84,245.99,245.66,245.68,60157.0,245.84,245.99,245.66,245.68,60157.0
2024-01-04 15:50:00,245.7,245.74,244.94,245.0,338525.0,245.7,245.74,244.94,245.0,338525.0
2024-01-05 09:30:00,245.04,248.13,245.04,247.8,248766.0,245.04,248.13,245.04,247.8,248766.0
2024-01-05 09:40:00,247.7,247.72,246.33,246.9,79216.0,247.7,247.72,246.33,246.9,79216.0
2024-01-05 09:50:00,246.94,247.98,246.93,247.83,90588.0,246.94,247.98,246.93,247.83,90588.0
2024-01-05 10:00:00,247.99,248.86,247.92,248.45,105802.0,247.99,248.86,247.92,248.45,105802.0
2024-01-05 10:10:00,248.35,248.55,247.45,247.57,60441.0,248.35,248.55,247.45,247.57,60441.0
2024-01-05 10:20:00,247.46,247.97,247.25,247.56,58281.0,247.46,247.97,247.25,247.56,58281.0
2024-01-05 10:30:00,247.55,248.13,247.27,247.96,58820.0,247.55,248.13,247.27,247.96,58820.0
2024-01-05 10:40:00,247.9,248.45,247.78,248.24,53723.0,247.9,248.45,247.78,248.24,53723.0
2024-01-05 10:50:00,248.17,248.38,247.74,247.86,42383.0,248.17,248.38,247.74,247.86,42383.0
2024-01-05 11:00:00,247.9,248.08,247.36,247.61,32704.0,247.9,248.08,247.36,247.61,32704.0
2024-01-05 11:10:00,247.68,248.06,247.23,247.39,34652.0,247.68,248.06,247.23,247.39,34652.0
2024-01-05 11:20:00,247.4,247.48,247.0,247.22,28947.0,247.4,247.48,247.0,247.22,28947.0
2024-01-05 11:30:00,247.25,247.53,247.16,247.44,21548.0,247.25,247.53,247.16,247.44,21548.0
2024-01-05 11:40:00,247.44,247.61,247.29,247.3,22307.0,247.44,247.61,247.29,247.3,22307.0
2024-01-05 11:50:00,247.34,247.65,247.25,247.45,19756.0,247.34,247.65,247.25,247.45,19756.0
2024-01-05 12:00:00,247.5,247.5,246.65,246.78,62688.0,247.5,247.5,246.65,246.78,62688.0
2024-01-05 12:10:00,246.73,247.1,246.5,246.88,37341.0,246.73,247.1,246.5,246.88,37341.0
2024-01-05 12:20:00,246.91,247.2,246.82,247.1,26209.0,246.91,247.2,246.82,247.1,26209.0
2024-01-05 12:30:00,247.04,247.48,246.95,247.3,22441.0,247.04,247.48,246.95,247.3,22441.0
2024-01-05 12:40:00,247.3,247.49,247.27,247.33,22440.0,247.3,247.49,247.27,247.33,22440.0
2024-01-05 12:50:00,247.34,247.97,247.33,247.65,29993.0,247.34,247.97,247.33,247.65,29993.0
2024-01-05 13:00:00,247.65,247.68,247.38,247.66,23861.0,247.65,247.68,247.38,247.66,23861.0
2024-01-05 13:10:00,247.65,247.86,247.55,247.73,28534.0,247.65,247.86,247.55,247.73,28534.0
2024-01-05 13:20:00,247.7,248.63,247.7,248.59,65369.0,247.7,248.63,247.7,248.59,65369.0
2024-01-05 13:30:00,248.6,249.26,248.52,249.25,71433.0,248.6,249.26,248.52,249.25,71433.0
2024-01-05 13:40:00,249.31,249.38,248.92,249.06,60984.0,249.31,249.38,248.92,249.06,60984.0
2024-01-05 13:50:00,249.08,249.39,248.96,249.18,44817.0,249.08,249.39,248.96,249.18,44817.0
2024-01-05 14:00:00,249.2,249.78,249.15,249.75,63147.0,249.2,249.78,249.15,249.75,63147.0
2024-01-05 14:10:00,249.78,250.19,249.56,249.7,113924.0,249.78,250.19,249.56,249.7,113924.0
2024-01-05 14:20:00,249.68,249.85,249.31,249.32,48922.0,249.68,249.85,249.31,249.32,48922.0
2024-01-05 14:30:00,249.31,249.57,249.21,249.21,44866.0,249.31,249.57,249.21,249.21,44866.0
2024-01-05 14:40:00,249.24,249.24,248.9,248.9,29977.0,249.24,249.24,248.9,248.9,29977.0
2024-01-05 14:50:00,248.91,248.91,248.28,248.4,41419.0,248.91,248.91,248.28,248.4,41419.0
2024-01-05 15:00:00,248.33,248.68,248.33,248.63,26071.0,248.33,248.68,248.33,248.63,26071.0
2024-01-05 15:10:00,248.62,248.78,248.46,248.55,32441.0,248.62,248.78,248.46,248.55,32441.0
2024-01-05 15:20:00,248.51,248.76,248.32,248.54,26771.0,248.51,248.76,248.32,248.54,26771.0
2024-01-05 15:30:00,248.47,248.49,248.2,248.37,29875.0,248.47,248.49,248.2,248.37,29875.0
2024-01-05 15:40:00,248.37,248.87,248.28,248.77,65670.0,248.37,248.87,248.28,248.77,65670.0
2024-01-05 15:50:00,248.79,249.16,248.63,248.97,205561.0,248.79,249.16,248.63,248.97,205561.0
2024-01-08 09:30:00,228.0,229.18,225.79,226.92,3279479.0,228.0,229.18,225.79,226.92,3279479.0
2024-01-08 09:40:00,226.9,228.89,226.3,227.31,1363131.0,226.9,228.89,226.3,227.31,1363131.0
2024-01-08 09:50:00,227.29,227.81,226.31,227.39,926427.0,227.29,227.81,226.31,227.39,926427.0
2024-01-08 10:00:00,227.45,228.0,226.8,227.44,824774.0,227.45,228.0,226.8,227.44,824774.0
2024-01-08 10:10:00,227.52,229.81,227.52,229.25,986070.0,227.52,229.81,227.52,229.25,986070.0
2024-01-08 10:20:00,229.19,229.32,228.05,228.9,689199.0,229.19,229.32,228.05,228.9,689199.0
2024-01-08 10:30:00,228.9,230.12,228.6,230.03,922623.0,228.9,230.12,228.6,230.03,922623.0
2024-01-08 10:40:00,230.0,231.99,229.92,231.75,1061305.0,230.0,231.99,229.92,231.75,1061305.0
2024-01-08 10:50:00,231.75,231.99,230.83,231.03,609472.0,231.75,231.99,230.83,231.03,609472.0
2024-01-08 11:00:00,231.16,232.5,231.14,232.29,580316.0,231.16,232.5,231.14,232.29,580316.0
2024-01-08 11:10:00,232.24,233.4,231.79,233.34,717602.0,232.24,233.4,231.79,233.34,717602.0
2024-01-08 11:20:00,233.3,233.72,232.24,232.27,653738.0,233.3,233.72,232.24,232.27,653738.0
2024-01-08 11:30:00,232.31,232.79,231.53,232.5,447784.0,232.31,232.79,231.53,232.5,447784.0
2024-01-08 11:40:00,232.48,233.84,232.16,233.55,458693.0,232.48,233.84,232.16,233.55,458693.0
2024-01-08 11:50:00,233.61,233.68,231.9,232.47,414771.0,233.61,233.68,231.9,232.47,414771.0
2024-01-08 12:00:00,232.47,233.44,231.57,231.95,617043.0,232.47,233.44,231.57,231.95,617043.0
2024-01-08 12:10:00,231.99,232.29,230.86,231.39,637513.0,231.99,232.29,230.86,231.39,637513.0
2024-01-08 12:20:00,231.35,232.01,230.37,232.0,462088.0,231.35,232.01,230.37,232.0,462088.0
2024-01-08 12:30:00,231.97,232.44,231.44,231.7,373035.0,231.97,232.44,231.44,231.7,373035.0
2024-01-08 12:40:00,231.74,232.93,231.66,232.81,332045.0,231.74,232.93,231.66,232.81,332045.0
2024-01-08 12:50:00,232.85,233.85,232.7,233.14,549121.0,232.85,233.85,232.7,233.14,549121.0
2024-01-08 13:00:00,233.16,233.85,232.87,232.95,494865.0,233.16,233.85,232.87,232.95,494865.0
2024-01-08 13:10:00,232.95,233.79,232.87,233.42,317434.0,232.95,233.79,232.87,233.42,317434.0
2024-01-08 13:20:00,233.42,233.46,230.21,230.81,690011.0,233.42,233.46,230.21,230.81,690011.0
2024-01-08 13:30:00,230.77,231.09,229.94,230.66,537300.0,230.77,231.09,229.94,230.66,537300.0
2024-01-08 13:40:00,230.72,232.07,230.5,232.04,477008.0,230.72,232.07,230.5,232.04,477008.0
2024-01-08 13:50:00,232.03,232.08,231.17,231.65,316335.0,232.03,232.08,231.17,231.65,316335.0
2024-01-08 14:00:00,231.67,232.39,231.22,232.3,396306.0,231.67,232.39,231.22,232.3,396306.0
2024-01-08 14:10:00,232.34,232.86,232.05,232.42,398223.0,232.34,232.86,232.05,232.42,398223.0
2024-01-08 14:20:00,232.39,232.96,232.27,232.8,291605.0,232.39,232.96,232.27,232.8,291605.0
2024-01-08 14:30:00,232.8,233.0,232.63,232.8,262197.0,232.8,233.0,232.63,232.8,262197.0
2024-01-08 14:40:00,232.79,233.26,232.65,233.02,331231.0,232.79,233.26,232.65,233.02,331231.0
2024-01-08 14:50:00,233.0,233.19,232.77,232.79,307266.0,233.0,233.19,232.77,232.79,307266.0
2024-01-08 15:00:00,232.81,233.02,232.66,232.81,271668.0,232.81,233.02,232.66,232.81,271668.0
2024-01-08 15:10:00,232.85,232.85,232.16,232.74,374130.0,232.85,232.85,232.16,232.74,374130.0
2024-01-08 15:20:00,232.76,232.84,226.33,227.19,2182784.0,232.76,232.84,226.33,227.19,2182784.0
2024-01-08 15:30:00,227.19,228.91,226.56,228.9,1741006.0,227.19,228.91,226.56,228.9,1741006.0
2024-01-08 15:40:00,228.87,229.57,228.87,229.1,989824.0,228.87,229.57,228.87,229.1,989824.0
2024-01-08 15:50:00,229.14,229.47,228.48,228.96,1253236.0,229.14,229.47,228.48,228.96,1253236.0
2024-01-09 09:30:00,225.66,227.25,223.89,224.26,1725645.0,225.66,227.25,223.89,224.26,1725645.0
2024-01-09 09:40:00,224.38,225.3,223.2,224.45,1032298.0,224.38,225.3,223.2,224.45,1032298.0
2024-01-09 09:50:00,224.43,225.37,224.07,225.03,527247.0,224.43,225.37,224.07,225.03,527247.0
2024-01-09 10:00:00,225.07,225.96,224.8,225.66,550174.0,225.07,225.96,224.8,225.66,550174.0
2024-01-09 10:10:00,225.61,226.79,225.61,226.32,567709.0,225.61,226.79,225.61,226.32,567709.0
2024-01-09 10:20:00,226.32,226.35,225.62,225.98,337948.0,226.32,226.35,225.62,225.98,337948.0
2024-01-09 10:30:00,225.96,226.0,225.05,225.85,339916.0,225.96,226.0,225.05,225.85,339916.0
2024-01-09 10:40:00,225.85,226.03,225.23,225.67,263295.0,225.85,226.03,225.23,225.67,263295.0
2024-01-09 10:50:00,225.7,226.54,225.63,226.31,321562.0,225.7,226.54,225.63,226.31,321562.0
2024-01-09 11:00:00,226.3,227.05,226.02,226.38,702178.0,226.3,227.05,226.02,226.38,702178.0
2024-01-09 11:10:00,226.43,226.75,225.78,226.6,320933.0,226.43,226.75,225.78,226.6,320933.0
2024-01-09 11:20:00,226.6,227.93,226.44,227.77,431222.0,226.6,227.93,226.44,227.77,431222.0
2024-01-09 11:30:00,227.78,228.09,226.59,226.66,388519.0,227.78,228.09,226.59,226.66,388519.0
2024-01-09 11:40:00,226.69,226.69,226.2,226.36,200630.0,226.69,226.69,226.2,226.36,200630.0
2024-01-09 11:50:00,226.45,227.3,226.27,227.09,246752.0,226.45,227.3,226.27,227.09,246752.0
2024-01-09 12:00:00,227.09,227.48,226.59,226.74,260578.0,227.09,227.48,226.59,226.74,260578.0
2024-01-09 12:10:00,226.74,227.39,226.68,227.03,245592.0,226.74,227.39,226.68,227.03,245592.0
2024-01-09 12:20:00,227.07,227.47,226.78,226.88,183022.0,227.07,227.47,226.78,226.88,183022.0
2024-01-09 12:30:00,226.87,227.1,226.69,226.74,168210.0,226.87,227.1,226.69,226.74,168210.0
2024-01-09 12:40:00,226.75,227.0,226.62,226.75,108478.0,226.75,227.0,226.62,226.75,108478.0
2024-01-09 12:50:00,226.73,227.35,226.71,227.14,194248.0,226.73,227.35,226.71,227.14,194248.0
2024-01-09 13:00:00,227.16,228.07,227.05,228.03,275336.0,227.16,228.07,227.05,228.03,275336.0
2024-01-09 13:10:00,228.04,228.79,227.86,227.91,379918.0,228.04,228.79,227.86,227.91,379918.0
2024-01-09 13:20:00,227.91,228.08,227.47,227.47,212591.0,227.91,228.08,227.47,227.47,212591.0
2024-01-09 13:30:00,227.5,227.74,227.27,227.47,162486.0,227.5,227.74,227.27,227.47,162486.0
2024-01-09 13:40:00,227.51,228.12,227.26,228.12,172765.0,227.51,228.12,227.26,228.12,172765.0
2024-01-09 13:50:00,228.11,228.57,227.37,227.4,273425.0,228.11,228.57,227.37,227.4,273425.0
2024-01-09 14:00:00,227.36,227.49,226.3,226.31,411675.0,227.36,227.49,226.3,226.31,411675.0
2024-01-09 14:10:00,226.36,226.42,225.68,226.1,372900.0,226.36,226.42,225.68,226.1,372900.0
2024-01-09 14:20:00,226.06,226.12,225.07,225.74,480791.0,226.06,226.12,225.07,225.74,480791.0
2024-01-09 14:30:00,225.74,226.16,225.13,225.72,333783.0,225.74,226.16,225.13,225.72,333783.0
2024-01-09 14:40:00,225.72,226.54,225.59,226.26,316089.0,225.72,226.54,225.59,226.26,316089.0
2024-01-09 14:50:00,226.24,226.71,225.75,226.44,303398.0,226.24,226.71,225.75,226.44,303398.0
2024-01-09 15:00:00,226.44,226.71,225.78,226.38,325663.0,226.44,226.71,225.78,226.38,325663.0
2024-01-09 15:10:00,226.35,226.75,225.97,226.61,266941.0,226.35,226.75,225.97,226.61,266941.0
2024-01-09 15:20:00,226.57,226.71,226.16,226.56,243819.0,226.57,226.71,226.16,226.56,243819.0
2024-01-09 15:30:00,226.59,226.69,226.03,226.25,314650.0,226.59,226.69,226.03,226.25,314650.0
2024-01-09 15:40:00,226.27,226.44,225.85,226.1,405784.0,226.27,226.44,225.85,226.1,405784.0
2024-01-09 15:50:00,226.13,226.45,225.71,225.77,687273.0,226.13,226.45,225.71,225.77,687273.0
2024-01-10 09:30:00,226.68,229.98,226.64,229.49,1041201.0,226.68,229.98,226.64,229.49,1041201.0
2024-01-10 09:40:00,229.58,229.97,228.91,229.26,490298.0,229.58,229.97,228.91,229.26,490298.0
2024-01-10 09:50:00,229.26,229.46,227.81,228.06,372215.0,229.26,229.46,227.81,228.06,372215.0
2024-01-10 10:00:00,228.06,228.54,227.68,228.19,240742.0,228.06,228.54,227.68,228.19,240742.0
2024-01-10 10:10:00,228.17,228.75,228.09,228.33,214203.0,228.17,228.75,228.09,228.33,214203.0
2024-01-10 10:20:00,228.35,229.15,228.3,229.06,262270.0,228.35,229.15,228.3,229.06,262270.0
2024-01-10 10:30:00,229.08,229.45,228.77,229.02,226163.0,229.08,229.45,228.77,229.02,226163.0
2024-01-10 10:40:00,229.0,229.55,228.77,228.99,300345.0,229.0,229.55,228.77,228.99,300345.0
2024-01-10 10:50:00,229.0,229.55,228.73,229.3,201439.0,229.0,229.55,228.73,229.3,201439.0
2024-01-10 11:00:00,229.31,229.49,228.26,228.87,202628.0,229.31,229.49,228.26,228.87,202628.0
2024-01-10 11:10:00,228.93,229.3,228.31,228.98,225710.0,228.93,229.3,228.31,228.98,225710.0
2024-01-10 11:20:00,229.0,229.42,228.63,229.04,256291.0,229.0,229.42,228.63,229.04,256291.0
2024-01-10 11:30:00,228.96,229.54,228.58,229.22,169922.0,228.96,229.54,228.58,229.22,169922.0
2024-01-10 11:40:00,229.17,229.49,229.0,229.2,109694.0,229.17,229.49,229.0,229.2,109694.0
2024-01-10 11:50:00,229.18,229.49,228.94,229.42,125811.0,229.18,229.49,228.94,229.42,125811.0
2024-01-10 12:00:00,229.48,231.27,229.25,230.85,497044.0,229.48,231.27,229.25,230.85,497044.0
2024-01-10 12:10:00,230.78,231.61,230.06,230.1,450121.0,230.78,231.61,230.06,230.1,450121.0
2024-01-10 12:20:00,230.05,230.48,229.77,230.28,242100.0,230.05,230.48,229.77,230.28,242100.0
2024-01-10 12:30:00,230.35,230.59,229.95,230.3,160833.0,230.35,230.59,229.95,230.3,160833.0
2024-01-10 12:40:00,230.26,230.4,229.62,229.63,154357.0,230.26,230.4,229.62,229.63,154357.0
2024-01-10 12:50:00,229.63,229.79,229.23,229.47,146604.0,229.63,229.79,229.23,229.47,146604.0
2024-01-10 13:00:00,229.47,229.52,228.4,228.9,295837.0,229.47,229.52,228.4,228.9,295837.0
2024-01-10 13:10:00,228.91,229.23,228.52,228.57,178156.0,228.91,229.23,228.52,228.57,178156.0
2024-01-10 13:20:00,228.56,228.66,227.94,228.14,205060.0,228.56,228.66,227.94,228.14,205060.0
2024-01-10 13:30:00,228.14,228.23,227.8,228.02,175083.0,228.14,228.23,227.8,228.02,175083.0
2024-01-10 13:40:00,228.08,228.42,227.95,228.2,135848.0,228.08,228.42,227.95,228.2,135848.0
2024-01-10 13:50:00,228.23,228.24,227.3,227.71,275161.0,228.23,228.24,227.3,227.71,275161.0
2024-01-10 14:00:00,227.7,228.5,227.55,228.18,163290.0,227.7,228.5,227.55,228.18,163290.0
2024-01-10 14:10:00,228.18,229.04,228.09,228.92,188921.0,228.18,229.04,228.09,228.92,188921.0
2024-01-10 14:20:00,228.95,229.21,228.8,228.96,133341.0,228.95,229.21,228.8,228.96,133341.0
2024-01-10 14:30:00,229.01,229.18,228.83,228.9,91987.0,229.01,229.18,228.83,228.9,91987.0
2024-01-10 14:40:00,228.91,229.3,228.81,229.17,131810.0,228.91,229.3,228.81,229.17,131810.0
2024-01-10 14:50:00,229.12,229.17,228.76,229.02,115448.0,229.12,229.17,228.76,229.02,115448.0
2024-01-10 15:00:00,229.01,229.15,228.81,228.95,124823.0,229.01,229.15,228.81,228.95,124823.0
2024-01-10 15:10:00,228.93,228.98,228.3,228.64,166224.0,228.93,228.98,228.3,228.64,166224.0
2024-01-10 15:20:00,228.66,228.75,228.08,228.15,156078.0,228.66,228.75,228.08,228.15,156078.0
2024-01-10 15:30:00,228.13,228.44,227.81,227.82,194413.0,228.13,228.44,227.81,227.82,194413.0
2024-01-10 15:40:00,227.81,228.1,227.61,227.84,196924.0,227.81,228.1,227.61,227.84,196924.0
2024-01-10 15:50:00,227.81,228.05,227.59,227.79,330424.0,227.81,228.05,227.59,227.79,330424.0
2024-01-11 09:30:00,228.07,228.28,225.65,225.72,604823.0,228.07,228.28,225.65,225.72,604823.0
2024-01-11 09:40:00,225.76,226.37,224.76,224.9,430537.0,225.76,226.37,224.76,224.9,430537.0
2024-01-11 09:50:00,224.9,225.7,224.59,224.94,274525.0,224.9,225.7,224.59,224.94,274525.0
2024-01-11 10:00:00,224.86,225.05,223.83,223.88,373030.0,224.86,225.05,223.83,223.88,373030.0
2024-01-11 10:10:00,223.91,224.27,223.41,224.21,299912.0,223.91,224.27,223.41,224.21,299912.0
2024-01-11 10:20:00,224.21,225.26,224.14,225.2,248372.0,224.21,225.26,224.14,225.2,248372.0
2024-01-11 10:30:00,225.25,225.8,224.88,225.4,275590.0,225.25,225.8,224.88,225.4,275590.0
2024-01-11 10:40:00,225.39,225.63,224.82,224.95,157011.0,225.39,225.63,224.82,224.95,157011.0
2024-01-11 10:50:00,225.07,225.8,224.9,225.44,142046.0,225.07,225.8,224.9,225.44,142046.0
2024-01-11 11:00:00,225.55,225.74,224.95,225.06,146689.0,225.55,225.74,224.95,225.06,146689.0
2024-01-11 11:10:00,225.04,225.25,224.46,224.69,134958.0,225.04,225.25,224.46,224.69,134958.0
2024-01-11 11:20:00,224.6,225.06,224.48,224.82,103061.0,224.6,225.06,224.48,224.82,103061.0
2024-01-11 11:30:00,224.82,225.04,224.41,224.54,103790.0,224.82,225.04,224.41,224.54,103790.0
2024-01-11 11:40:00,224.5,224.72,224.16,224.61,178948.0,224.5,224.72,224.16,224.61,178948.0
2024-01-11 11:50:00,224.59,225.17,224.0,225.17,142469.0,224.59,225.17,224.0,225.17,142469.0
2024-01-11 12:00:00,225.17,225.37,224.76,224.87,144903.0,225.17,225.37,224.76,224.87,144903.0
2024-01-11 12:10:00,224.87,224.89,223.49,223.55,229709.0,224.87,224.89,223.49,223.55,229709.0
2024-01-11 12:20:00,223.57,224.12,223.47,224.08,242908.0,223.57,224.12,223.47,224.08,242908.0
2024-01-11 12:30:00,224.02,224.38,223.65,224.09,151831.0,224.02,224.38,223.65,224.09,151831.0
2024-01-11 12:40:00,224.09,224.58,224.05,224.46,139010.0,224.09,224.58,224.05,224.46,139010.0
2024-01-11 12:50:00,224.49,224.95,224.4,224.86,88843.0,224.49,224.95,224.4,224.86,88843.0
2024-01-11 13:00:00,224.86,225.57,224.8,225.28,155957.0,224.86,225.57,224.8,225.28,155957.0
2024-01-11 13:10:00,225.23,225.31,224.92,225.0,72050.0,225.23,225.31,224.92,225.0,72050.0
2024-01-11 13:20:00,224.94,225.4,224.78,224.96,117563.0,224.94,225.4,224.78,224.96,117563.0
2024-01-11 13:30:00,224.96,225.03,224.48,224.76,112975.0,224.96,225.03,224.48,224.76,112975.0
2024-01-11 13:40:00,224.76,224.88,224.5,224.69,128388.0,224.76,224.88,224.5,224.69,128388.0
2024-01-11 13:50:00,224.78,225.08,224.66,224.96,114843.0,224.78,225.08,224.66,224.96,114843.0
2024-01-11 14:00:00,225.01,225.16,224.25,224.4,181423.0,225.01,225.16,224.25,224.4,181423.0
2024-01-11 14:10:00,224.4,224.61,224.0,224.1,212708.0,224.4,224.61,224.0,224.1,212708.0
2024-01-11 14:20:00,224.14,224.19,223.63,223.99,264799.0,224.14,224.19,223.63,223.99,264799.0
2024-01-11 14:30:00,223.96,224.01,223.51,223.89,183100.0,223.96,224.01,223.51,223.89,183100.0
2024-01-11 14:40:00,223.92,223.98,223.62,223.75,130095.0,223.92,223.98,223.62,223.75,130095.0
2024-01-11 14:50:00,223.77,224.33,223.77,224.22,160011.0,223.77,224.33,223.77,224.22,160011.0
2024-01-11 15:00:00,224.24,224.35,223.67,223.8,120449.0,224.24,224.35,223.67,223.8,120449.0
2024-01-11 15:10:00,223.78,223.85,223.13,223.36,262407.0,223.78,223.85,223.13,223.36,262407.0
2024-01-11 15:20:00,223.38,223.86,223.13,223.28,256538.0,223.38,223.86,223.13,223.28,256538.0
2024-01-11 15:30:00,223.28,223.61,223.1,223.25,174692.0,223.28,223.61,223.1,223.25,174692.0
2024-01-11 15:40:00,223.26,223.36,223.0,223.1,427318.0,223.26,223.36,223.0,223.1,427318.0
2024-01-11 15:50:00,223.08,223.33,222.62,222.66,621038.0,223.08,223.33,222.62,222.66,621038.0
2024-01-12 09:30:00,219.97,222.07,219.55,220.53,810539.0,219.97,222.07,219.55,220.53,810539.0
2024-01-12 09:40:00,220.52,220.57,218.54,219.91,600576.0,220.52,220.57,218.54,219.91,600576.0
2024-01-12 09:50:00,219.84,220.41,219.4,219.62,264170.0,219.84,220.41,219.4,219.62,264170.0
2024-01-12 10:00:00,219.62,219.85,218.84,219.38,232170.0,219.62,219.85,218.84,219.38,232170.0
2024-01-12 10:10:00,219.43,219.57,218.56,218.74,209276.0,219.43,219.57,218.56,218.74,209276.0
2024-01-12 10:20:00,218.75,219.59,218.74,219.1,197786.0,218.75,219.59,218.74,219.1,197786.0
2024-01-12 10:30:00,219.14,219.45,218.76,218.81,146198.0,219.14,219.45,218.76,218.81,146198.0
2024-01-12 10:40:00,218.85,219.23,218.5,218.58,273184.0,218.85,219.23,218.5,218.58,273184.0
2024-01-12 10:50:00,218.58,218.95,218.27,218.95,263736.0,218.58,218.95,218.27,218.95,263736.0
2024-01-12 11:00:00,218.91,219.2,218.57,218.66,133376.0,218.91,219.2,218.57,218.66,133376.0
2024-01-12 11:10:00,218.68,218.88,218.32,218.81,145858.0,218.68,218.88,218.32,218.81,145858.0
2024-01-12 11:20:00,218.81,219.25,218.66,218.88,164883.0,218.81,219.25,218.66,218.88,164883.0
2024-01-12 11:30:00,218.87,218.9,218.16,218.28,161548.0,218.87,218.9,218.16,218.28,161548.0
2024-01-12 11:40:00,218.25,218.43,218.01,218.25,153470.0,218.25,218.43,218.01,218.25,153470.0
2024-01-12 11:50:00,218.22,218.39,218.04,218.06,92515.0,218.22,218.39,218.04,218.06,92515.0
2024-01-12 12:00:00,218.06,218.18,217.57,218.06,314541.0,218.06,218.18,217.57,218.06,314541.0
2024-01-12 12:10:00,218.06,218.09,217.3,217.6,171413.0,218.06,218.09,217.3,217.6,171413.0
2024-01-12 12:20:00,217.62,217.66,217.1,217.25,175725.0,217.62,217.66,217.1,217.25,175725.0
2024-01-12 12:30:00,217.27,217.66,217.13,217.63,200827.0,217.27,217.66,217.13,217.63,200827.0
2024-01-12 12:40:00,217.61,217.73,217.14,217.51,118836.0,217.61,217.73,217.14,217.51,118836.0
2024-01-12 12:50:00,217.46,217.96,217.36,217.61,185490.0,217.46,217.96,217.36,217.61,185490.0
2024-01-12 13:00:00,217.62,218.16,217.41,218.11,206329.0,217.62,218.16,217.41,218.11,206329.0
2024-01-12 13:10:00,218.1,218.29,217.8,217.89,112615.0,218.1,218.29,217.8,217.89,112615.0
2024-01-12 13:20:00,217.89,218.14,217.8,218.06,62248.0,217.89,218.14,217.8,218.06,62248.0
2024-01-12 13:30:00,218.06,218.1,217.8,217.87,65269.0,218.06,218.1,217.8,217.87,65269.0
2024-01-12 13:40:00,217.89,217.96,217.42,217.63,86058.0,217.89,217.96,217.42,217.63,86058.0
2024-01-12 13:50:00,217.66,218.18,217.55,218.03,97882.0,217.66,218.18,217.55,218.03,97882.0
2024-01-12 14:00:00,218.04,218.15,217.89,218.03,93648.0,218.04,218.15,217.89,218.03,93648.0
2024-01-12 14:10:00,218.01,218.05,217.8,217.9,99542.0,218.01,218.05,217.8,217.9,99542.0
2024-01-12 14:20:00,217.9,218.04,217.66,217.69,95290.0,217.9,218.04,217.66,217.69,95290.0
2024-01-12 14:30:00,217.65,217.69,217.2,217.48,119895.0,217.65,217.69,217.2,217.48,119895.0
2024-01-12 14:40:00,217.46,217.46,217.07,217.18,108722.0,217.46,217.46,217.07,217.18,108722.0
2024-01-12 14:50:00,217.18,217.41,217.04,217.17,104697.0,217.18,217.41,217.04,217.17,104697.0
2024-01-12 15:00:00,217.16,217.63,217.12,217.39,113198.0,217.16,217.63,217.12,217.39,113198.0
2024-01-12 15:10:00,217.39,217.87,217.39,217.8,145371.0,217.39,217.87,217.39,217.8,145371.0
2024-01-12 15:20:00,217.81,217.94,217.65,217.77,198966.0,217.81,217.94,217.65,217.77,198966.0
2024-01-12 15:30:00,217.76,218.46,217.74,217.92,257466.0,217.76,218.46,217.74,217.92,257466.0
2024-01-12 15:40:00,217.93,218.16,217.72,218.06,182595.0,217.93,218.16,217.72,218.06,182595.0
2024-01-12 15:50:00,218.08,218.2,217.66,217.68,446589.0,218.08,218.2,217.66,217.68,446589.0
2024-01-16 09:30:00,210.07,210.98,207.8,208.39,1635926.0,210.07,210.98,207.8,208.39,1635926.0
2024-01-16 09:40:00,208.38,208.61,207.0,207.86,1052057.0,208.38,208.61,207.0,207.86,1052057.0
2024-01-16 09:50:00,207.88,207.96,205.68,205.71,1108301.0,207.88,207.96,205.68,205.71,1108301.0
2024-01-16 10:00:00,205.74,206.43,204.26,206.41,1549637.0,205.74,206.43,204.26,206.41,1549637.0
2024-01-16 10:10:00,206.41,206.42,204.59,204.63,739600.0,206.41,206.42,204.59,204.63,739600.0
2024-01-16 10:20:00,204.63,205.62,204.44,204.78,871152.0,204.63,205.62,204.44,204.78,871152.0
2024-01-16 10:30:00,204.81,204.81,202.47,203.28,1320740.0,204.81,204.81,202.47,203.28,1320740.0
2024-01-16 10:40:00,203.25,203.6,201.89,202.11,925389.0,203.25,203.6,201.89,202.11,925389.0
2024-01-16 10:50:00,202.09,203.59,201.1,203.43,1200338.0,202.09,203.59,201.1,203.43,1200338.0
2024-01-16 11:00:00,203.45,203.66,201.5,201.56,921662.0,203.45,203.66,201.5,201.56,921662.0
2024-01-16 11:10:00,201.58,202.47,201.3,201.74,623520.0,201.58,202.47,201.3,201.74,623520.0
2024-01-16 11:20:00,201.72,203.07,201.71,202.61,538399.0,201.72,203.07,201.71,202.61,538399.0
2024-01-16 11:30:00,202.62,203.63,202.39,202.5,601106.0,202.62,203.63,202.39,202.5,601106.0
2024-01-16 11:40:00,202.48,202.48,201.3,201.34,530578.0,202.48,202.48,201.3,201.34,530578.0
2024-01-16 11:50:00,201.34,201.5,200.56,201.4,860672.0,201.34,201.5,200.56,201.4,860672.0
2024-01-16 12:00:00,201.39,201.73,201.0,201.59,482625.0,201.39,201.73,201.0,201.59,482625.0
2024-01-16 12:10:00,201.59,201.89,201.44,201.62,395679.0,201.59,201.89,201.44,201.62,395679.0
2024-01-16 12:20:00,201.66,202.1,201.0,201.1,413429.0,201.66,202.1,201.0,201.1,413429.0
2024-01-16 12:30:00,201.08,201.45,200.32,200.89,648530.0,201.08,201.45,200.32,200.89,648530.0
2024-01-16 12:40:00,200.89,201.47,200.6,201.03,357571.0,200.89,201.47,200.6,201.03,357571.0
2024-01-16 12:50:00,201.01,201.56,200.66,200.66,299365.0,201.01,201.56,200.66,200.66,299365.0
2024-01-16 13:00:00,200.73,201.11,200.15,200.55,414935.0,200.73,201.11,200.15,200.55,414935.0
2024-01-16 13:10:00,200.55,201.0,200.27,200.94,419734.0,200.55,201.0,200.27,200.94,419734.0
2024-01-16 13:20:00,200.94,200.97,200.09,200.76,582639.0,200.94,200.97,200.09,200.76,582639.0
2024-01-16 13:30:00,200.77,200.79,199.5,200.28,819095.0,200.77,200.79,199.5,200.28,819095.0
2024-01-16 13:40:00,200.28,200.44,199.92,200.32,432322.0,200.28,200.44,199.92,200.32,432322.0
2024-01-16 13:50:00,200.31,200.55,199.75,200.0,397779.0,200.31,200.55,199.75,200.0,397779.0
2024-01-16 14:00:00,199.99,200.84,199.92,200.79,372527.0,199.99,200.84,199.92,200.79,372527.0
2024-01-16 14:10:00,200.81,200.86,200.51,200.53,271177.0,200.81,200.86,200.51,200.53,271177.0
2024-01-16 14:20:00,200.55,200.86,200.12,200.18,377206.0,200.55,200.86,200.12,200.18,377206.0
2024-01-16 14:30:00,200.18,200.18,199.59,199.71,414741.0,200.18,200.18,199.59,199.71,414741.0
2024-01-16 14:40:00,199.74,200.57,199.62,200.56,422002.0,199.74,200.57,199.62,200.56,422002.0
2024-01-16 14:50:00,200.53,200.68,200.21,200.25,343419.0,200.53,200.68,200.21,200.25,343419.0
2024-01-16 15:00:00,200.27,200.75,200.03,200.73,338390.0,200.27,200.75,200.03,200.73,338390.0
2024-01-16 15:10:00,200.72,201.04,200.58,200.84,483398.0,200.72,201.04,200.58,200.84,483398.0
2024-01-16 15:20:00,200.84,201.22,200.52,201.22,492955.0,200.84,201.22,200.52,201.22,492955.0
2024-01-16 15:30:00,201.23,201.67,200.45,200.95,676644.0,201.23,201.67,200.45,200.95,676644.0
2024-01-16 15:40:00,200.93,200.96,200.29,200.53,544531.0,200.93,200.96,200.29,200.53,544531.0
2024-01-16 15:50:00,200.52,200.93,200.26,200.43,1156412.0,200.52,200.93,200.26,200.43,1156412.0
2024-01-17 09:30:00,202.63,205.1,202.03,205.06,1769593.0,202.63,205.1,202.03,205.06,1769593.0
2024-01-17 09:40:00,205.06,205.69,204.3,204.44,921249.0,205.06,205.69,204.3,204.44,921249.0
2024-01-17 09:50:00,204.38,204.38,201.84,202.23,729134.0,204.38,204.38,201.84,202.23,729134.0
2024-01-17 10:00:00,202.19,204.87,201.94,204.55,693005.0,202.19,204.87,201.94,204.55,693005.0
2024-01-17 10:10:00,204.57,204.69,203.72,204.0,519212.0,204.57,204.69,203.72,204.0,519212.0
2024-01-17 10:20:00,203.99,205.26,203.9,203.94,627876.0,203.99,205.26,203.9,203.94,627876.0
2024-01-17 10:30:00,204.01,206.3,203.67,205.65,755896.0,204.01,206.3,203.67,205.65,755896.0
2024-01-17 10:40:00,205.61,205.72,203.56,203.84,607352.0,205.61,205.72,203.56,203.84,607352.0
2024-01-17 10:50:00,203.87,204.87,203.79,203.85,439414.0,203.87,204.87,203.79,203.85,439414.0
2024-01-17 11:00:00,203.81,204.64,203.76,204.13,221930.0,203.81,204.64,203.76,204.13,221930.0
2024-01-17 11:10:00,204.15,204.27,202.62,202.99,609787.0,204.15,204.27,202.62,202.99,609787.0
2024-01-17 11:20:00,203.05,203.49,202.61,202.82,312232.0,203.05,203.49,202.61,202.82,312232.0
2024-01-17 11:30:00,202.84,203.62,202.78,203.54,321626.0,202.84,203.62,202.78,203.54,321626.0
2024-01-17 11:40:00,203.52,203.89,203.01,203.05,217542.0,203.52,203.89,203.01,203.05,217542.0
2024-01-17 11:50:00,203.05,203.21,202.7,203.06,158233.0,203.05,203.21,202.7,203.06,158233.0
2024-01-17 12:00:00,203.07,203.21,202.75,202.88,159102.0,203.07,203.21,202.75,202.88,159102.0
2024-01-17 12:10:00,202.88,203.16,202.44,202.55,171708.0,202.88,203.16,202.44,202.55,171708.0
2024-01-17 12:20:00,202.53,202.71,202.08,202.67,261026.0,202.53,202.71,202.08,202.67,261026.0
2024-01-17 12:30:00,202.69,202.85,202.36,202.38,184002.0,202.69,202.85,202.36,202.38,184002.0
2024-01-17 12:40:00,202.41,202.92,202.09,202.87,183439.0,202.41,202.92,202.09,202.87,183439.0
2024-01-17 12:50:00,202.89,202.89,202.12,202.16,193754.0,202.89,202.89,202.12,202.16,193754.0
2024-01-17 13:00:00,202.15,203.14,202.1,202.73,257234.0,202.15,203.14,202.1,202.73,257234.0
2024-01-17 13:10:00,202.7,203.27,202.52,203.2,142084.0,202.7,203.27,202.52,203.2,142084.0
2024-01-17 13:20:00,203.2,203.22,202.79,202.91,164578.0,203.2,203.22,202.79,202.91,164578.0
2024-01-17 13:30:00,202.89,203.48,202.85,202.94,172123.0,202.89,203.48,202.85,202.94,172123.0
2024-01-17 13:40:00,202.93,203.4,202.78,202.95,171788.0,202.93,203.4,202.78,202.95,171788.0
2024-01-17 13:50:00,202.97,203.43,202.9,203.0,176920.0,202.97,203.43,202.9,203.0,176920.0
2024-01-17 14:00:00,203.01,203.04,202.25,202.34,230027.0,203.01,203.04,202.25,202.34,230027.0
2024-01-17 14:10:00,202.34,203.33,202.1,202.36,444213.0,202.34,203.33,202.1,202.36,444213.0
2024-01-17 14:20:00,202.36,202.66,202.09,202.42,183102.0,202.36,202.66,202.09,202.42,183102.0
2024-01-17 14:30:00,202.41,202.56,201.65,201.81,307994.0,202.41,202.56,201.65,201.81,307994.0
2024-01-17 14:40:00,201.79,202.43,201.74,202.33,173722.0,201.79,202.43,201.74,202.33,173722.0
2024-01-17 14:50:00,202.31,202.56,202.28,202.37,126295.0,202.31,202.56,202.28,202.37,126295.0
2024-01-17 15:00:00,202.38,202.45,202.16,202.23,120347.0,202.38,202.45,202.16,202.23,120347.0
2024-01-17 15:10:00,202.22,202.38,202.08,202.2,123943.0,202.22,202.38,202.08,202.2,123943.0
2024-01-17 15:20:00,202.21,202.22,201.66,201.86,228248.0,202.21,202.22,201.66,201.86,228248.0
2024-01-17 15:30:00,201.84,202.56,201.65,202.48,309383.0,201.84,202.56,201.65,202.48,309383.0
2024-01-17 15:40:00,202.48,202.58,202.21,202.44,288147.0,202.48,202.58,202.21,202.44,288147.0
2024-01-17 15:50:00,202.45,203.22,202.45,203.11,918327.0,202.45,203.22,202.45,203.11,918327.0
2024-01-18 09:30:00,205.64,206.01,203.31,205.07,1023827.0,205.64,206.01,203.31,205.07,1023827.0
2024-01-18 09:40:00,205.08,207.23,204.84,206.36,804948.0,205.08,207.23,204.84,206.36,804948.0
2024-01-18 09:50:00,206.4,207.76,206.38,206.66,660217.0,206.4,207.76,206.38,206.66,660217.0
2024-01-18 10:00:00,206.66,207.75,206.28,207.68,405652.0,206.66,207.75,206.28,207.68,405652.0
2024-01-18 10:10:00,207.64,208.9,207.29,207.46,615299.0,207.64,208.9,207.29,207.46,615299.0
2024-01-18 10:20:00,207.46,208.57,207.23,208.16,355831.0,207.46,208.57,207.23,208.16,355831.0
2024-01-18 10:30:00,208.12,209.14,208.01,209.09,361096.0,208.12,209.14,208.01,209.09,361096.0
2024-01-18 10:40:00,209.09,209.39,208.7,209.2,461418.0,209.09,209.39,208.7,209.2,461418.0
2024-01-18 10:50:00,209.22,209.39,208.11,208.29,360837.0,209.22,209.39,208.11,208.29,360837.0
2024-01-18 11:00:00,208.26,208.4,207.55,208.29,322955.0,208.26,208.4,207.55,208.29,322955.0
2024-01-18 11:10:00,208.34,209.21,208.29,208.99,213845.0,208.34,209.21,208.29,208.99,213845.0
2024-01-18 11:20:00,209.01,209.37,208.91,209.29,255441.0,209.01,209.37,208.91,209.29,255441.0
2024-01-18 11:30:00,209.3,211.38,209.14,211.24,675763.0,209.3,211.38,209.14,211.24,675763.0
2024-01-18 11:40:00,211.26,212.35,210.47,210.6,1031853.0,211.26,212.35,210.47,210.6,1031853.0
2024-01-18 11:50:00,210.56,210.61,209.1,209.12,637365.0,210.56,210.61,209.1,209.12,637365.0
2024-01-18 12:00:00,209.14,209.27,208.5,208.69,345705.0,209.14,209.27,208.5,208.69,345705.0
2024-01-18 12:10:00,208.72,209.8,208.49,209.71,466357.0,208.72,209.8,208.49,209.71,466357.0
2024-01-18 12:20:00,209.7,209.88,209.42,209.57,202783.0,209.7,209.88,209.42,209.57,202783.0
2024-01-18 12:30:00,209.54,209.72,209.1,209.63,208589.0,209.54,209.72,209.1,209.63,208589.0
2024-01-18 12:40:00,209.64,210.17,209.55,209.94,224818.0,209.64,210.17,209.55,209.94,224818.0
2024-01-18 12:50:00,209.89,209.96,209.35,209.52,178161.0,209.89,209.96,209.35,209.52,178161.0
2024-01-18 13:00:00,209.54,210.07,209.47,209.76,159261.0,209.54,210.07,209.47,209.76,159261.0
2024-01-18 13:10:00,209.77,210.01,209.55,209.61,146965.0,209.77,210.01,209.55,209.61,146965.0
2024-01-18 13:20:00,209.59,210.44,209.51,209.81,194705.0,209.59,210.44,209.51,209.81,194705.0
2024-01-18 13:30:00,209.76,210.66,209.6,210.58,164546.0,209.76,210.66,209.6,210.58,164546.0
2024-01-18 13:40:00,210.58,211.16,210.56,210.87,222389.0,210.58,211.16,210.56,210.87,222389.0
2024-01-18 13:50:00,210.81,211.1,210.4,211.0,206649.0,210.81,211.1,210.4,211.0,206649.0
2024-01-18 14:00:00,211.08,211.5,210.95,211.23,226592.0,211.08,211.5,210.95,211.23,226592.0
2024-01-18 14:10:00,211.24,211.89,211.2,211.53,184282.0,211.24,211.89,211.2,211.53,184282.0
2024-01-18 14:20:00,211.55,212.21,211.5,211.99,361547.0,211.55,212.21,211.5,211.99,361547.0
2024-01-18 14:30:00,212.05,212.52,211.93,212.46,255839.0,212.05,212.52,211.93,212.46,255839.0
2024-01-18 14:40:00,212.46,212.87,212.03,212.87,494076.0,212.46,212.87,212.03,212.87,494076.0
2024-01-18 14:50:00,212.84,212.92,212.43,212.68,320093.0,212.84,212.92,212.43,212.68,320093.0
2024-01-18 15:00:00,212.68,213.04,212.43,212.83,288019.0,212.68,213.04,212.43,212.83,288019.0
2024-01-18 15:10:00,212.85,212.86,212.32,212.46,249103.0,212.85,212.86,212.32,212.46,249103.0
2024-01-18 15:20:00,212.48,212.76,212.36,212.51,211905.0,212.48,212.76,212.36,212.51,211905.0
2024-01-18 15:30:00,212.51,212.52,212.0,212.04,303424.0,212.51,212.52,212.0,212.04,303424.0
2024-01-18 15:40:00,212.03,212.22,211.74,211.82,346386.0,212.03,212.22,211.74,211.82,346386.0
2024-01-18 15:50:00,211.81,212.27,211.52,211.58,680232.0,211.81,212.27,211.52,211.58,680232.0
2024-01-19 09:30:00,210.89,211.49,209.33,209.92,796512.0,210.89,211.49,209.33,209.92,796512.0
2024-01-19 09:40:00,209.82,210.78,209.3,210.23,352420.0,209.82,210.78,209.3,210.23,352420.0
2024-01-19 09:50:00,210.23,210.64,209.5,210.31,223735.0,210.23,210.64,209.5,210.31,223735.0
2024-01-19 10:00:00,210.36,210.71,209.23,209.61,299091.0,210.36,210.71,209.23,209.61,299091.0
2024-01-19 10:10:00,209.65,210.35,209.38,210.17,242096.0,209.65,210.35,209.38,210.17,242096.0
2024-01-19 10:20:00,210.24,210.3,209.4,210.18,206050.0,210.24,210.3,209.4,210.18,206050.0
2024-01-19 10:30:00,210.14,210.45,209.42,210.4,217348.0,210.14,210.45,209.42,210.4,217348.0
2024-01-19 10:40:00,210.42,211.47,210.42,210.86,344635.0,210.42,211.47,210.42,210.86,344635.0
2024-01-19 10:50:00,210.88,211.35,210.66,211.31,195250.0,210.88,211.35,210.66,211.31,195250.0
2024-01-19 11:00:00,211.34,211.98,211.27,211.9,280030.0,211.34,211.98,211.27,211.9,280030.0
2024-01-19 11:10:00,211.98,212.43,211.87,212.33,282566.0,211.98,212.43,211.87,212.33,282566.0
2024-01-19 11:20:00,212.33,212.95,212.33,212.67,352923.0,212.33,212.95,212.33,212.67,352923.0
2024-01-19 11:30:00,212.64,212.68,211.81,211.88,314656.0,212.64,212.68,211.81,211.88,314656.0
2024-01-19 11:40:00,211.88,212.0,211.2,211.21,246879.0,211.88,212.0,211.2,211.21,246879.0
2024-01-19 11:50:00,211.25,211.85,211.07,211.83,218454.0,211.25,211.85,211.07,211.83,218454.0
2024-01-19 12:00:00,211.8,212.14,211.69,212.08,136062.0,211.8,212.14,211.69,212.08,136062.0
2024-01-19 12:10:00,212.0,212.17,211.66,212.06,147881.0,212.0,212.17,211.66,212.06,147881.0
2024-01-19 12:20:00,212.04,212.5,212.03,212.42,109246.0,212.04,212.5,212.03,212.42,109246.0
2024-01-19 12:30:00,212.47,212.52,212.09,212.35,135913.0,212.47,212.52,212.09,212.35,135913.0
2024-01-19 12:40:00,212.35,212.8,212.17,212.71,190516.0,212.35,212.8,212.17,212.71,190516.0
2024-01-19 12:50:00,212.76,212.86,212.17,212.46,196871.0,212.76,212.86,212.17,212.46,196871.0
2024-01-19 13:00:00,212.45,212.63,212.0,212.39,166113.0,212.45,212.63,212.0,212.39,166113.0
2024-01-19 13:10:00,212.4,212.85,212.11,212.71,165737.0,212.4,212.85,212.11,212.71,165737.0
2024-01-19 13:20:00,212.71,212.85,212.54,212.69,160722.0,212.71,212.85,212.54,212.69,160722.0
2024-01-19 13:30:00,212.71,213.25,212.71,213.18,184266.0,212.71,213.25,212.71,213.18,184266.0
2024-01-19 13:40:00,213.19,213.5,213.06,213.48,152054.0,213.19,213.5,213.06,213.48,152054.0
2024-01-19 13:50:00,213.48,213.64,213.27,213.63,146906.0,213.48,213.64,213.27,213.63,146906.0
2024-01-19 14:00:00,213.64,213.96,213.56,213.92,192174.0,213.64,213.96,213.56,213.92,192174.0
2024-01-19 14:10:00,213.89,214.47,213.87,214.17,269433.0,213.89,214.47,213.87,214.17,269433.0
2024-01-19 14:20:00,214.19,214.48,214.03,214.15,192879.0,214.19,214.48,214.03,214.15,192879.0
2024-01-19 14:30:00,214.17,214.26,213.75,214.07,187982.0,214.17,214.26,213.75,214.07,187982.0
2024-01-19 14:40:00,214.07,214.14,213.83,214.01,162797.0,214.07,214.14,213.83,214.01,162797.0
2024-01-19 14:50:00,214.05,214.22,213.94,214.18,98120.0,214.05,214.22,213.94,214.18,98120.0
2024-01-19 15:00:00,214.18,214.26,213.95,214.06,120502.0,214.18,214.26,213.95,214.06,120502.0
2024-01-19 15:10:00,214.07,214.45,213.94,214.07,196926.0,214.07,214.45,213.94,214.07,196926.0
2024-01-19 15:20:00,214.07,214.11,213.63,213.69,182179.0,214.07,214.11,213.63,213.69,182179.0
2024-01-19 15:30:00,213.72,214.0,213.52,213.95,255350.0,213.72,214.0,213.52,213.95,255350.0
2024-01-19 15:40:00,213.97,213.97,213.52,213.79,252966.0,213.97,213.97,213.52,213.79,252966.0
2024-01-19 15:50:00,213.77,215.16,213.77,215.0,1003403.0,213.77,215.16,213.77,215.0,1003403.0
2024-01-22 09:30:00,213.07,214.69,213.07,213.73,576603.0,213.07,214.69,213.07,213.73,576603.0
2024-01-22 09:40:00,213.5,215.75,212.94,214.86,476510.0,213.5,215.75,212.94,214.86,476510.0
2024-01-22 09:50:00,214.95,215.48,214.51,215.31,257750.0,214.95,215.48,214.51,215.31,257750.0
2024-01-22 10:00:00,215.37,217.0,215.02,216.7,585421.0,215.37,217.0,215.02,216.7,585421.0
2024-01-22 10:10:00,216.68,216.95,216.11,216.23,202855.0,216.68,216.95,216.11,216.23,202855.0
2024-01-22 10:20:00,216.26,216.55,215.56,215.75,143546.0,216.26,216.55,215.56,215.75,143546.0
2024-01-22 10:30:00,215.77,215.77,214.66,214.77,312493.0,215.77,215.77,214.66,214.77,312493.0
2024-01-22 10:40:00,214.74,215.42,213.72,214.14,511842.0,214.74,215.42,213.72,214.14,511842.0
2024-01-22 10:50:00,214.13,214.61,213.62,214.03,309803.0,214.13,214.61,213.62,214.03,309803.0
2024-01-22 11:00:00,214.09,214.15,213.77,213.87,80915.0,214.09,214.15,213.77,213.87,80915.0
2024-01-22 11:10:00,213.91,214.13,213.5,214.13,121420.0,213.91,214.13,213.5,214.13,121420.0
2024-01-22 11:20:00,214.15,214.51,213.86,213.9,128494.0,214.15,214.51,213.86,213.9,128494.0
2024-01-22 11:30:00,213.93,214.05,213.75,213.94,109203.0,213.93,214.05,213.75,213.94,109203.0
2024-01-22 11:40:00,213.96,214.01,213.58,213.89,77151.0,213.96,214.01,213.58,213.89,77151.0
2024-01-22 11:50:00,213.9,214.0,213.52,213.6,74502.0,213.9,214.0,213.52,213.6,74502.0
2024-01-22 12:00:00,213.61,213.61,213.0,213.59,272290.0,213.61,213.61,213.0,213.59,272290.0
2024-01-22 12:10:00,213.57,213.89,213.52,213.87,84758.0,213.57,213.89,213.52,213.87,84758.0
2024-01-22 12:20:00,213.85,214.01,213.63,213.74,123379.0,213.85,214.01,213.63,213.74,123379.0
2024-01-22 12:30:00,213.74,213.88,213.49,213.55,49931.0,213.74,213.88,213.49,213.55,49931.0
2024-01-22 12:40:00,213.55,213.8,213.37,213.39,95267.0,213.55,213.8,213.37,213.39,95267.0
2024-01-22 12:50:00,213.35,213.95,213.34,213.94,143674.0,213.35,213.95,213.34,213.94,143674.0
2024-01-22 13:00:00,213.96,214.0,213.37,213.39,73695.0,213.96,214.0,213.37,213.39,73695.0
2024-01-22 13:10:00,213.37,213.51,213.27,213.33,100948.0,213.37,213.51,213.27,213.33,100948.0
2024-01-22 13:20:00,213.3,213.39,213.0,213.0,158678.0,213.3,213.39,213.0,213.0,158678.0
2024-01-22 13:30:00,213.01,213.09,212.36,212.7,174190.0,213.01,213.09,212.36,212.7,174190.0
2024-01-22 13:40:00,212.73,212.9,212.41,212.88,106928.0,212.73,212.9,212.41,212.88,106928.0
2024-01-22 13:50:00,212.89,213.57,212.8,213.02,159099.0,212.89,213.57,212.8,213.02,159099.0
2024-01-22 14:00:00,213.0,213.33,212.87,213.29,94156.0,213.0,213.33,212.87,213.29,94156.0
2024-01-22 14:10:00,213.32,213.46,213.04,213.11,88809.0,213.32,213.46,213.04,213.11,88809.0
2024-01-22 14:20:00,213.11,213.38,212.95,213.01,84169.0,213.11,213.38,212.95,213.01,84169.0
2024-01-22 14:30:00,213.01,213.07,212.66,212.96,85582.0,213.01,213.07,212.66,212.96,85582.0
2024-01-22 14:40:00,212.97,213.11,212.75,212.94,138026.0,212.97,213.11,212.75,212.94,138026.0
2024-01-22 14:50:00,212.91,213.25,212.88,213.23,76795.0,212.91,213.25,212.88,213.23,76795.0
2024-01-22 15:00:00,213.24,213.63,213.02,213.61,120272.0,213.24,213.63,213.02,213.61,120272.0
2024-01-22 15:10:00,213.6,214.21,213.59,214.21,143218.0,213.6,214.21,213.59,214.21,143218.0
2024-01-22 15:20:00,214.2,214.25,213.91,213.97,118593.0,214.2,214.25,213.91,213.97,118593.0
2024-01-22 15:30:00,214.0,214.1,213.8,213.86,97421.0,214.0,214.1,213.8,213.86,97421.0
2024-01-22 15:40:00,213.82,214.2,213.76,214.18,159687.0,213.82,214.2,213.76,214.18,159687.0
2024-01-22 15:50:00,214.16,215.04,214.16,214.9,506401.0,214.16,215.04,214.16,214.9,506401.0
2024-01-23 09:30:00,215.35,216.85,214.73,214.81,336355.0,215.35,216.85,214.73,214.81,336355.0
2024-01-23 09:40:00,214.86,215.68,214.24,215.19,183879.0,214.86,215.68,214.24,215.19,183879.0
2024-01-23 09:50:00,215.21,215.43,214.66,214.7,106209.0,215.21,215.43,214.66,214.7,106209.0
2024-01-23 10:00:00,214.75,214.93,213.93,214.19,167100.0,214.75,214.93,213.93,214.19,167100.0
2024-01-23 10:10:00,214.18,214.92,214.18,214.28,131291.0,214.18,214.92,214.18,214.28,131291.0
2024-01-23 10:20:00,214.26,215.54,214.1,215.35,174777.0,214.26,215.54,214.1,215.35,174777.0
2024-01-23 10:30:00,215.36,215.45,214.37,214.59,146165.0,215.36,215.45,214.37,214.59,146165.0
2024-01-23 10:40:00,214.62,214.79,214.07,214.27,141620.0,214.62,214.79,214.07,214.27,141620.0
2024-01-23 10:50:00,214.19,214.23,212.44,212.95,330132.0,214.19,214.23,212.44,212.95,330132.0
2024-01-23 11:00:00,212.96,213.82,212.69,213.08,266131.0,212.96,213.82,212.69,213.08,266131.0
2024-01-23 11:10:00,213.07,213.75,212.82,213.18,132405.0,213.07,213.75,212.82,213.18,132405.0
2024-01-23 11:20:00,213.12,213.52,212.88,213.15,61680.0,213.12,213.52,212.88,213.15,61680.0
2024-01-23 11:30:00,213.21,213.48,212.82,213.42,58083.0,213.21,213.48,212.82,213.42,58083.0
2024-01-23 11:40:00,213.4,213.68,213.13,213.41,46709.0,213.4,213.68,213.13,213.41,46709.0
2024-01-23 11:50:00,213.43,213.44,212.99,213.14,65398.0,213.43,213.44,212.99,213.14,65398.0
2024-01-23 12:00:00,213.17,213.42,213.1,213.27,43045.0,213.17,213.42,213.1,213.27,43045.0
2024-01-23 12:10:00,213.27,213.46,212.8,213.03,96130.0,213.27,213.46,212.8,213.03,96130.0
2024-01-23 12:20:00,213.06,213.13,212.9,213.07,39297.0,213.06,213.13,212.9,213.07,39297.0
2024-01-23 12:30:00,213.06,213.43,213.05,213.36,65388.0,213.06,213.43,213.05,213.36,65388.0
2024-01-23 12:40:00,213.36,213.75,213.27,213.48,62226.0,213.36,213.75,213.27,213.48,62226.0
2024-01-23 12:50:00,213.46,213.75,213.4,213.73,38088.0,213.46,213.75,213.4,213.73,38088.0
2024-01-23 13:00:00,213.7,213.85,213.51,213.51,51572.0,213.7,213.85,213.51,213.51,51572.0
2024-01-23 13:10:00,213.53,213.55,213.23,213.27,64981.0,213.53,213.55,213.23,213.27,64981.0
2024-01-23 13:20:00,213.25,213.37,213.14,213.25,36404.0,213.25,213.37,213.14,213.25,36404.0
2024-01-23 13:30:00,213.26,213.29,212.91,213.0,44878.0,213.26,213.29,212.91,213.0,44878.0
2024-01-23 13:40:00,213.0,213.53,213.0,213.47,76957.0,213.0,213.53,213.0,213.47,76957.0
2024-01-23 13:50:00,213.48,213.61,213.36,213.53,39318.0,213.48,213.61,213.36,213.53,39318.0
2024-01-23 14:00:00,213.55,213.67,213.22,213.26,44998.0,213.55,213.67,213.22,213.26,44998.0
2024-01-23 14:10:00,213.23,213.41,213.13,213.23,31546.0,213.23,213.41,213.13,213.23,31546.0
2024-01-23 14:20:00,213.22,213.24,212.86,212.95,76325.0,213.22,213.24,212.86,212.95,76325.0
2024-01-23 14:30:00,212.9,215.47,212.83,214.0,491393.0,212.9,215.47,212.83,214.0,491393.0
2024-01-23 14:40:00,214.0,214.07,212.91,213.21,183874.0,214.0,214.07,212.91,213.21,183874.0
2024-01-23 14:50:00,213.24,213.24,212.96,213.01,72922.0,213.24,213.24,212.96,213.01,72922.0
2024-01-23 15:00:00,213.01,213.01,211.41,212.31,422833.0,213.01,213.01,211.41,212.31,422833.0
2024-01-23 15:10:00,212.31,212.87,212.25,212.54,140686.0,212.31,212.87,212.25,212.54,140686.0
2024-01-23 15:20:00,212.53,212.63,212.25,212.37,134564.0,212.53,212.63,212.25,212.37,134564.0
2024-01-23 15:30:00,212.35,212.77,211.41,212.24,359018.0,212.35,212.77,211.41,212.24,359018.0
2024-01-23 15:40:00,212.24,212.29,211.48,211.59,308970.0,212.24,212.29,211.48,211.59,308970.0
2024-01-23 15:50:00,211.5,211.78,211.13,211.48,669183.0,211.5,211.78,211.13,211.48,669183.0
2024-01-24 09:30:00,209.83,213.31,209.35,210.88,854690.0,209.83,213.31,209.35,210.88,854690.0
2024-01-24 09:40:00,210.93,211.88,209.4,211.22,465669.0,210.93,211.88,209.4,211.22,465669.0
2024-01-24 09:50:00,211.21,211.4,209.93,209.94,229380.0,211.21,211.4,209.93,209.94,229380.0
2024-01-24 10:00:00,209.93,210.72,209.51,209.6,342151.0,209.93,210.72,209.51,209.6,342151.0
2024-01-24 10:10:00,209.58,210.39,209.36,210.15,339726.0,209.58,210.39,209.36,210.15,339726.0
2024-01-24 10:20:00,210.15,210.6,209.53,209.9,191126.0,210.15,210.6,209.53,209.9,191126.0
2024-01-24 10:30:00,209.94,210.36,209.53,210.36,181551.0,209.94,210.36,209.53,210.36,181551.0
2024-01-24 10:40:00,210.36,211.72,210.28,211.67,234841.0,210.36,211.72,210.28,211.67,234841.0
2024-01-24 10:50:00,211.71,212.97,211.49,212.56,331715.0,211.71,212.97,211.49,212.56,331715.0
2024-01-24 11:00:00,212.58,215.29,212.56,213.18,667646.0,212.58,215.29,212.56,213.18,667646.0
2024-01-24 11:10:00,213.15,213.68,212.5,212.57,254424.0,213.15,213.68,212.5,212.57,254424.0
2024-01-24 11:20:00,212.51,216.31,212.37,213.84,699168.0,212.51,216.31,212.37,213.84,699168.0
2024-01-24 11:30:00,214.0,215.69,213.17,213.55,488932.0,214.0,215.69,213.17,213.55,488932.0
2024-01-24 11:40:00,213.56,213.66,212.88,213.28,133757.0,213.56,213.66,212.88,213.28,133757.0
2024-01-24 11:50:00,213.26,214.0,213.18,213.8,160838.0,213.26,214.0,213.18,213.8,160838.0
2024-01-24 12:00:00,213.9,213.94,213.34,213.56,100380.0,213.9,213.94,213.34,213.56,100380.0
2024-01-24 12:10:00,213.58,213.58,212.8,213.42,115293.0,213.58,213.58,212.8,213.42,115293.0
2024-01-24 12:20:00,213.39,214.63,213.33,214.34,151405.0,213.39,214.63,213.33,214.34,151405.0
2024-01-24 12:30:00,214.41,215.28,214.4,215.24,198161.0,214.41,215.28,214.4,215.24,198161.0
2024-01-24 12:40:00,215.26,215.49,214.98,215.47,166548.0,215.26,215.49,214.98,215.47,166548.0
2024-01-24 12:50:00,215.47,215.8,215.29,215.78,146707.0,215.47,215.8,215.29,215.78,146707.0
2024-01-24 13:00:00,215.8,216.07,215.38,215.97,203567.0,215.8,216.07,215.38,215.97,203567.0
2024-01-24 13:10:00,216.0,216.2,215.18,215.82,152155.0,216.0,216.2,215.18,215.82,152155.0
2024-01-24 13:20:00,215.82,216.35,215.81,216.14,178136.0,215.82,216.35,215.81,216.14,178136.0
2024-01-24 13:30:00,216.14,216.37,215.38,215.45,221425.0,216.14,216.37,215.38,215.45,221425.0
2024-01-24 13:40:00,215.49,216.23,215.38,216.1,115519.0,215.49,216.23,215.38,216.1,115519.0
2024-01-24 13:50:00,216.12,216.26,215.68,216.09,147973.0,216.12,216.26,215.68,216.09,147973.0
2024-01-24 14:00:00,216.09,216.85,215.78,216.46,334221.0,216.09,216.85,215.78,216.46,334221.0
2024-01-24 14:10:00,216.46,216.71,215.83,216.24,236547.0,216.46,216.71,215.83,216.24,236547.0
2024-01-24 14:20:00,216.26,216.48,215.87,216.27,181951.0,216.26,216.48,215.87,216.27,181951.0
2024-01-24 14:30:00,216.27,217.14,216.27,216.72,243371.0,216.27,217.14,216.27,216.72,243371.0
2024-01-24 14:40:00,216.66,217.59,216.66,217.32,311221.0,216.66,217.59,216.66,217.32,311221.0
2024-01-24 14:50:00,217.38,217.42,216.55,216.92,223058.0,217.38,217.42,216.55,216.92,223058.0
2024-01-24 15:00:00,216.87,216.99,216.18,216.22,151016.0,216.87,216.99,216.18,216.22,151016.0
2024-01-24 15:10:00,216.19,216.21,215.52,215.52,157670.0,216.19,216.21,215.52,215.52,157670.0
2024-01-24 15:20:00,215.56,215.67,215.13,215.3,171584.0,215.56,215.67,215.13,215.3,171584.0
2024-01-24 15:30:00,215.33,215.34,214.89,215.04,150646.0,215.33,215.34,214.89,215.04,150646.0
2024-01-24 15:40:00,215.04,215.24,214.51,214.57,190104.0,215.04,215.24,214.51,214.57,190104.0
2024-01-24 15:50:00,214.54,214.73,214.09,214.15,443368.0,214.54,214.73,214.09,214.15,443368.0
2024-01-25 09:30:00,208.2,208.73,204.44,205.65,1649644.0,208.2,208.73,204.44,205.65,1649644.0
2024-01-25 09:40:00,205.64,205.89,203.1,203.32,874960.0,205.64,205.89,203.1,203.32,874960.0
2024-01-25 09:50:00,203.3,204.29,202.65,204.25,872483.0,203.3,204.29,202.65,204.25,872483.0
2024-01-25 10:00:00,204.3,204.56,201.86,202.78,708813.0,204.3,204.56,201.86,202.78,708813.0
2024-01-25 10:10:00,202.78,203.1,201.7,201.97,576071.0,202.78,203.1,201.7,201.97,576071.0
2024-01-25 10:20:00,201.98,202.37,201.71,201.89,450495.0,201.98,202.37,201.71,201.89,450495.0
2024-01-25 10:30:00,201.93,201.94,200.5,201.5,757588.0,201.93,201.94,200.5,201.5,757588.0
2024-01-25 10:40:00,201.55,201.85,199.75,200.31,933220.0,201.55,201.85,199.75,200.31,933220.0
2024-01-25 10:50:00,200.21,200.33,198.32,198.77,977513.0,200.21,200.33,198.32,198.77,977513.0
2024-01-25 11:00:00,198.8,199.87,198.54,199.73,712195.0,198.8,199.87,198.54,199.73,712195.0
2024-01-25 11:10:00,199.75,200.84,199.64,200.01,607825.0,199.75,200.84,199.64,200.01,607825.0
2024-01-25 11:20:00,199.99,201.5,199.8,200.73,443254.0,199.99,201.5,199.8,200.73,443254.0
2024-01-25 11:30:00,200.74,200.95,200.0,200.03,352068.0,200.74,200.95,200.0,200.03,352068.0
2024-01-25 11:40:00,200.03,200.95,199.66,200.72,387938.0,200.03,200.95,199.66,200.72,387938.0
2024-01-25 11:50:00,200.72,201.53,200.72,201.31,261287.0,200.72,201.53,200.72,201.31,261287.0
2024-01-25 12:00:00,201.31,201.82,200.68,200.9,279621.0,201.31,201.82,200.68,200.9,279621.0
2024-01-25 12:10:00,200.96,201.42,200.16,200.51,262488.0,200.96,201.42,200.16,200.51,262488.0
2024-01-25 12:20:00,200.55,201.2,200.39,200.77,326522.0,200.55,201.2,200.39,200.77,326522.0
2024-01-25 12:30:00,200.75,200.86,200.02,200.61,256079.0,200.75,200.86,200.02,200.61,256079.0
2024-01-25 12:40:00,200.59,200.61,200.2,200.33,150770.0,200.59,200.61,200.2,200.33,150770.0
2024-01-25 12:50:00,200.29,201.33,200.22,201.33,166908.0,200.29,201.33,200.22,201.33,166908.0
2024-01-25 13:00:00,201.32,201.58,201.12,201.25,197480.0,201.32,201.58,201.12,201.25,197480.0
2024-01-25 13:10:00,201.27,201.35,200.74,200.85,252910.0,201.27,201.35,200.74,200.85,252910.0
2024-01-25 13:20:00,200.85,201.08,200.43,200.76,244481.0,200.85,201.08,200.43,200.76,244481.0
2024-01-25 13:30:00,200.8,200.87,200.27,200.8,205918.0,200.8,200.87,200.27,200.8,205918.0
2024-01-25 13:40:00,200.82,201.22,200.58,201.18,175186.0,200.82,201.22,200.58,201.18,175186.0
2024-01-25 13:50:00,201.17,201.45,200.67,200.96,166225.0,201.17,201.45,200.67,200.96,166225.0
2024-01-25 14:00:00,200.94,200.95,200.51,200.63,183471.0,200.94,200.95,200.51,200.63,183471.0
2024-01-25 14:10:00,200.68,200.95,200.47,200.72,207631.0,200.68,200.95,200.47,200.72,207631.0
2024-01-25 14:20:00,200.68,200.96,200.61,200.95,167141.0,200.68,200.96,200.61,200.95,167141.0
2024-01-25 14:30:00,200.96,201.35,200.82,200.84,157768.0,200.96,201.35,200.82,200.84,157768.0
2024-01-25 14:40:00,200.83,201.0,200.6,200.74,132449.0,200.83,201.0,200.6,200.74,132449.0
2024-01-25 14:50:00,200.72,201.22,200.56,201.03,189099.0,200.72,201.22,200.56,201.03,189099.0
2024-01-25 15:00:00,201.03,201.09,200.69,200.83,128711.0,201.03,201.09,200.69,200.83,128711.0
2024-01-25 15:10:00,200.81,201.38,200.8,201.38,188784.0,200.81,201.38,200.8,201.38,188784.0
2024-01-25 15:20:00,201.39,201.44,200.8,200.92,200592.0,201.39,201.44,200.8,200.92,200592.0
2024-01-25 15:30:00,200.93,201.61,200.91,201.19,289574.0,200.93,201.61,200.91,201.19,289574.0
2024-01-25 15:40:00,201.21,201.45,200.8,201.45,340338.0,201.21,201.45,200.8,201.45,340338.0
2024-01-25 15:50:00,201.42,202.16,201.41,201.91,666745.0,201.42,202.16,201.41,201.91,666745.0
2024-01-26 09:30:00,203.08,206.75,203.0,205.62,1072022.0,203.08,206.75,203.0,205.62,1072022.0
2024-01-26 09:40:00,205.64,206.3,204.52,204.59,355946.0,205.64,206.3,204.52,204.59,355946.0
2024-01-26 09:50:00,204.59,205.2,204.45,204.85,243490.0,204.59,205.2,204.45,204.85,243490.0
2024-01-26 10:00:00,204.87,205.0,203.86,204.67,266309.0,204.87,205.0,203.86,204.67,266309.0
2024-01-26 10:10:00,204.74,205.06,203.72,204.33,280919.0,204.74,205.06,203.72,204.33,280919.0
2024-01-26 10:20:00,204.31,204.61,203.71,203.83,265675.0,204.31,204.61,203.71,203.83,265675.0
2024-01-26 10:30:00,203.83,205.48,203.79,205.31,323598.0,203.83,205.48,203.79,205.31,323598.0
2024-01-26 10:40:00,205.33,206.27,205.22,206.18,303926.0,205.33,206.27,205.22,206.18,303926.0
2024-01-26 10:50:00,206.16,206.28,205.07,205.29,240488.0,206.16,206.28,205.07,205.29,240488.0
2024-01-26 11:00:00,205.28,205.31,204.82,204.87,167135.0,205.28,205.31,204.82,204.87,167135.0
2024-01-26 11:10:00,204.92,205.23,204.85,204.85,98792.0,204.92,205.23,204.85,204.85,98792.0
2024-01-26 11:20:00,204.88,205.21,204.7,205.1,97866.0,204.88,205.21,204.7,205.1,97866.0
2024-01-26 11:30:00,205.1,205.86,205.05,205.75,229072.0,205.1,205.86,205.05,205.75,229072.0
2024-01-26 11:40:00,205.73,205.83,204.93,205.08,135691.0,205.73,205.83,204.93,205.08,135691.0
2024-01-26 11:50:00,205.1,205.47,204.88,205.01,112095.0,205.1,205.47,204.88,205.01,112095.0
2024-01-26 12:00:00,205.01,205.25,204.83,204.93,97059.0,205.01,205.25,204.83,204.93,97059.0
2024-01-26 12:10:00,204.93,205.37,204.91,205.33,89125.0,204.93,205.37,204.91,205.33,89125.0
2024-01-26 12:20:00,205.35,205.74,205.1,205.15,121737.0,205.35,205.74,205.1,205.15,121737.0
2024-01-26 12:30:00,205.13,205.18,204.78,204.89,109037.0,205.13,205.18,204.78,204.89,109037.0
2024-01-26 12:40:00,204.84,205.24,204.84,204.86,114934.0,204.84,205.24,204.84,204.86,114934.0
2024-01-26 12:50:00,204.89,204.9,204.65,204.82,100538.0,204.89,204.9,204.65,204.82,100538.0
2024-01-26 13:00:00,204.84,204.85,204.58,204.81,57953.0,204.84,204.85,204.58,204.81,57953.0
2024-01-26 13:10:00,204.81,204.84,203.71,204.65,316421.0,204.81,204.84,203.71,204.65,316421.0
2024-01-26 13:20:00,204.64,204.79,204.4,204.7,83939.0,204.64,204.79,204.4,204.7,83939.0
2024-01-26 13:30:00,204.72,204.76,204.11,204.5,93791.0,204.72,204.76,204.11,204.5,93791.0
2024-01-26 13:40:00,204.46,204.63,204.26,204.44,64836.0,204.46,204.63,204.26,204.44,64836.0
2024-01-26 13:50:00,204.42,204.72,204.42,204.46,63482.0,204.42,204.72,204.42,204.46,63482.0
2024-01-26 14:00:00,204.49,204.65,204.25,204.37,66702.0,204.49,204.65,204.25,204.37,66702.0
2024-01-26 14:10:00,204.39,204.84,204.16,204.76,114620.0,204.39,204.84,204.16,204.76,114620.0
2024-01-26 14:20:00,204.75,204.77,204.41,204.48,78706.0,204.75,204.77,204.41,204.48,78706.0
2024-01-26 14:30:00,204.46,204.56,204.17,204.41,90668.0,204.46,204.56,204.17,204.41,90668.0
2024-01-26 14:40:00,204.41,204.65,204.3,204.59,73418.0,204.41,204.65,204.3,204.59,73418.0
2024-01-26 14:50:00,204.59,205.37,204.58,205.32,105597.0,204.59,205.37,204.58,205.32,105597.0
2024-01-26 15:00:00,205.33,205.36,204.98,205.03,89116.0,205.33,205.36,204.98,205.03,89116.0
2024-01-26 15:10:00,205.03,205.22,204.92,205.11,107751.0,205.03,205.22,204.92,205.11,107751.0
2024-01-26 15:20:00,205.1,205.12,204.48,204.52,91491.0,205.1,205.12,204.48,204.52,91491.0
2024-01-26 15:30:00,204.5,204.76,204.42,204.57,82278.0,204.5,204.76,204.42,204.57,82278.0
2024-01-26 15:40:00,204.57,205.37,204.49,205.34,171164.0,204.57,205.37,204.49,205.34,171164.0
2024-01-26 15:50:00,205.37,205.56,205.13,205.47,390795.0,205.37,205.56,205.13,205.47,390795.0
2024-01-29 09:30:00,206.06,207.04,205.53,205.98,439631.0,206.06,207.04,205.53,205.98,439631.0
2024-01-29 09:40:00,205.98,206.29,204.51,204.56,318250.0,205.98,206.29,204.51,204.56,318250.0
2024-01-29 09:50:00,204.58,205.04,204.17,204.53,191311.0,204.58,205.04,204.17,204.53,191311.0
2024-01-29 10:00:00,204.53,204.66,203.85,204.62,215559.0,204.53,204.66,203.85,204.62,215559.0
2024-01-29 10:10:00,204.57,205.29,204.55,205.18,172197.0,204.57,205.29,204.55,205.18,172197.0
2024-01-29 10:20:00,205.13,205.31,204.1,204.65,176562.0,205.13,205.31,204.1,204.65,176562.0
2024-01-29 10:30:00,204.66,204.84,204.46,204.55,109417.0,204.66,204.84,204.46,204.55,109417.0
2024-01-29 10:40:00,204.57,205.78,204.38,205.74,149624.0,204.57,205.78,204.38,205.74,149624.0
2024-01-29 10:50:00,205.7,205.74,204.93,205.05,136474.0,205.7,205.74,204.93,205.05,136474.0
2024-01-29 11:00:00,205.07,205.34,204.95,205.01,86084.0,205.07,205.34,204.95,205.01,86084.0
2024-01-29 11:10:00,205.06,205.38,204.98,205.17,69654.0,205.06,205.38,204.98,205.17,69654.0
2024-01-29 11:20:00,205.11,205.54,205.08,205.08,82307.0,205.11,205.54,205.08,205.08,82307.0
2024-01-29 11:30:00,205.07,205.23,204.93,204.94,80630.0,205.07,205.23,204.93,204.94,80630.0
2024-01-29 11:40:00,204.9,205.24,204.79,204.9,98808.0,204.9,205.24,204.79,204.9,98808.0
2024-01-29 11:50:00,204.89,205.0,204.53,204.66,78611.0,204.89,205.0,204.53,204.66,78611.0
2024-01-29 12:00:00,204.63,204.68,204.12,204.23,126564.0,204.63,204.68,204.12,204.23,126564.0
2024-01-29 12:10:00,204.24,204.67,204.23,204.62,95772.0,204.24,204.67,204.23,204.62,95772.0
2024-01-29 12:20:00,204.62,204.98,204.53,204.79,66161.0,204.62,204.98,204.53,204.79,66161.0
2024-01-29 12:30:00,204.8,205.2,204.8,205.06,104174.0,204.8,205.2,204.8,205.06,104174.0
2024-01-29 12:40:00,205.06,205.33,205.0,205.22,102046.0,205.06,205.33,205.0,205.22,102046.0
2024-01-29 12:50:00,205.22,205.33,204.78,204.83,126921.0,205.22,205.33,204.78,204.83,126921.0
2024-01-29 13:00:00,204.75,204.77,204.49,204.69,78060.0,204.75,204.77,204.49,204.69,78060.0
2024-01-29 13:10:00,204.68,204.85,204.52,204.84,65078.0,204.68,204.85,204.52,204.84,65078.0
2024-01-29 13:20:00,204.83,205.03,204.8,204.98,51669.0,204.83,205.03,204.8,204.98,51669.0
2024-01-29 13:30:00,205.0,205.25,204.91,205.16,76686.0,205.0,205.25,204.91,205.16,76686.0
2024-01-29 13:40:00,205.16,205.23,204.89,205.02,39872.0,205.16,205.23,204.89,205.02,39872.0
2024-01-29 13:50:00,205.02,205.04,204.63,204.65,60463.0,205.02,205.04,204.63,204.65,60463.0
2024-01-29 14:00:00,204.62,204.71,204.38,204.45,117951.0,204.62,204.71,204.38,204.45,117951.0
2024-01-29 14:10:00,204.45,204.61,204.35,204.46,89346.0,204.45,204.61,204.35,204.46,89346.0
2024-01-29 14:20:00,204.47,204.51,204.38,204.46,71793.0,204.47,204.51,204.38,204.46,71793.0
2024-01-29 14:30:00,204.45,204.65,204.38,204.42,95626.0,204.45,204.65,204.38,204.42,95626.0
2024-01-29 14:40:00,204.42,204.69,204.11,204.19,131631.0,204.42,204.69,204.11,204.19,131631.0
2024-01-29 14:50:00,204.19,204.31,203.86,204.27,183998.0,204.19,204.31,203.86,204.27,183998.0
2024-01-29 15:00:00,204.27,204.85,204.18,204.59,142705.0,204.27,204.85,204.18,204.59,142705.0
2024-01-29 15:10:00,204.6,204.71,204.44,204.55,109716.0,204.6,204.71,204.44,204.55,109716.0
2024-01-29 15:20:00,204.58,205.14,204.57,204.73,175005.0,204.58,205.14,204.57,204.73,175005.0
2024-01-29 15:30:00,204.7,205.2,204.7,204.9,176302.0,204.7,205.2,204.7,204.9,176302.0
2024-01-29 15:40:00,204.89,204.91,204.62,204.72,148934.0,204.89,204.91,204.62,204.72,148934.0
2024-01-29 15:50:00,204.73,205.24,204.7,205.19,413958.0,204.73,205.24,204.7,205.19,413958.0
2024-01-30 09:30:00,203.65,203.98,201.43,201.67,715643.0,203.65,203.98,201.43,201.67,715643.0
2024-01-30 09:40:00,201.78,201.87,200.85,201.54,459520.0,201.78,201.87,200.85,201.54,459520.0
2024-01-30 09:50:00,201.59,202.0,201.24,201.95,314617.0,201.59,202.0,201.24,201.95,314617.0
2024-01-30 10:00:00,201.96,202.01,200.71,200.77,358415.0,201.96,202.01,200.71,200.77,358415.0
2024-01-30 10:10:00,200.78,201.26,200.71,201.14,294156.0,200.78,201.26,200.71,201.14,294156.0
2024-01-30 10:20:00,201.12,201.98,200.95,201.82,251119.0,201.12,201.98,200.95,201.82,251119.0
2024-01-30 10:30:00,201.84,201.84,200.51,200.53,314069.0,201.84,201.84,200.51,200.53,314069.0
2024-01-30 10:40:00,200.53,200.92,200.36,200.63,263305.0,200.53,200.92,200.36,200.63,263305.0
2024-01-30 10:50:00,200.63,200.69,200.2,200.37,187372.0,200.63,200.69,200.2,200.37,187372.0
2024-01-30 11:00:00,200.37,200.89,200.33,200.78,241294.0,200.37,200.89,200.33,200.78,241294.0
2024-01-30 11:10:00,200.78,200.85,200.48,200.57,162033.0,200.78,200.85,200.48,200.57,162033.0
2024-01-30 11:20:00,200.52,201.13,200.43,200.94,190303.0,200.52,201.13,200.43,200.94,190303.0
2024-01-30 11:30:00,200.96,201.09,200.73,201.09,159003.0,200.96,201.09,200.73,201.09,159003.0
2024-01-30 11:40:00,201.08,201.43,201.04,201.25,147726.0,201.08,201.43,201.04,201.25,147726.0
2024-01-30 11:50:00,201.23,201.28,200.8,200.98,125243.0,201.23,201.28,200.8,200.98,125243.0
2024-01-30 12:00:00,200.97,201.23,200.88,200.97,136041.0,200.97,201.23,200.88,200.97,136041.0
2024-01-30 12:10:00,200.97,201.03,200.48,200.62,209692.0,200.97,201.03,200.48,200.62,209692.0
2024-01-30 12:20:00,200.59,200.69,200.31,200.47,169613.0,200.59,200.69,200.31,200.47,169613.0
2024-01-30 12:30:00,200.43,200.58,199.72,199.77,364412.0,200.43,200.58,199.72,199.77,364412.0
2024-01-30 12:40:00,199.73,200.23,199.66,200.07,283187.0,199.73,200.23,199.66,200.07,283187.0
2024-01-30 12:50:00,200.06,200.3,199.93,200.09,180453.0,200.06,200.3,199.93,200.09,180453.0
2024-01-30 13:00:00,200.08,200.25,199.97,200.03,101101.0,200.08,200.25,199.97,200.03,101101.0
2024-01-30 13:10:00,200.08,200.75,200.02,200.56,214096.0,200.08,200.75,200.02,200.56,214096.0
2024-01-30 13:20:00,200.54,200.83,200.13,200.81,195741.0,200.54,200.83,200.13,200.81,195741.0
2024-01-30 13:30:00,200.85,200.96,200.17,200.33,159609.0,200.85,200.96,200.17,200.33,159609.0
2024-01-30 13:40:00,200.32,200.58,200.19,200.3,124890.0,200.32,200.58,200.19,200.3,124890.0
2024-01-30 13:50:00,200.31,200.46,200.07,200.15,184148.0,200.31,200.46,200.07,200.15,184148.0
2024-01-30 14:00:00,200.18,200.22,199.89,199.98,204683.0,200.18,200.22,199.89,199.98,204683.0
2024-01-30 14:10:00,199.99,200.03,199.74,199.89,182522.0,199.99,200.03,199.74,199.89,182522.0
2024-01-30 14:20:00,199.87,199.92,199.14,199.43,258140.0,199.87,199.92,199.14,199.43,258140.0
2024-01-30 14:30:00,199.41,199.79,199.32,199.61,157868.0,199.41,199.79,199.32,199.61,157868.0
2024-01-30 14:40:00,199.62,199.71,199.33,199.46,129267.0,199.62,199.71,199.33,199.46,129267.0
2024-01-30 14:50:00,199.5,199.93,199.46,199.82,189987.0,199.5,199.93,199.46,199.82,189987.0
2024-01-30 15:00:00,199.84,199.95,199.62,199.84,149738.0,199.84,199.95,199.62,199.84,149738.0
2024-01-30 15:10:00,199.86,199.96,199.69,199.86,174743.0,199.86,199.96,199.69,199.86,174743.0
2024-01-30 15:20:00,199.83,199.89,199.62,199.7,195415.0,199.83,199.89,199.62,199.7,195415.0
2024-01-30 15:30:00,199.72,200.38,199.7,200.21,297771.0,199.72,200.38,199.7,200.21,297771.0
2024-01-30 15:40:00,200.22,200.55,200.15,200.4,242473.0,200.22,200.55,200.15,200.4,242473.0
2024-01-30 15:50:00,200.4,200.49,200.02,200.46,555348.0,200.4,200.49,200.02,200.46,555348.0
2024-01-31 09:30:00,204.92,207.65,203.25,206.9,1546853.0,204.92,207.65,203.25,206.9,1546853.0
2024-01-31 09:40:00,206.9,208.36,206.63,207.84,822222.0,206.9,208.36,206.63,207.84,822222.0
2024-01-31 09:50:00,207.84,208.85,206.5,207.46,544720.0,207.84,208.85,206.5,207.46,544720.0
2024-01-31 10:00:00,207.46,208.35,206.63,207.04,380676.0,207.46,208.35,206.63,207.04,380676.0
2024-01-31 10:10:00,206.98,207.12,205.74,206.77,307292.0,206.98,207.12,205.74,206.77,307292.0
2024-01-31 10:20:00,206.78,207.51,206.76,206.88,239158.0,206.78,207.51,206.76,206.88,239158.0
2024-01-31 10:30:00,206.93,207.47,206.55,207.03,215504.0,206.93,207.47,206.55,207.03,215504.0
2024-01-31 10:40:00,207.06,209.8,206.93,209.57,638812.0,207.06,209.8,206.93,209.57,638812.0
2024-01-31 10:50:00,209.55,210.35,208.31,209.6,696972.0,209.55,210.35,208.31,209.6,696972.0
2024-01-31 11:00:00,209.6,212.19,209.59,212.1,727779.0,209.6,212.19,209.59,212.1,727779.0
2024-01-31 11:10:00,212.04,212.65,211.1,212.42,672992.0,212.04,212.65,211.1,212.42,672992.0
2024-01-31 11:20:00,212.4,213.58,212.11,212.88,772968.0,212.4,213.58,212.11,212.88,772968.0
2024-01-31 11:30:00,212.88,213.36,211.72,211.99,408378.0,212.88,213.36,211.72,211.99,408378.0
2024-01-31 11:40:00,211.9,212.23,210.78,211.88,463717.0,211.9,212.23,210.78,211.88,463717.0
2024-01-31 11:50:00,211.91,213.34,211.64,213.23,319050.0,211.91,213.34,211.64,213.23,319050.0
2024-01-31 12:00:00,213.28,213.5,212.7,213.34,351890.0,213.28,213.5,212.7,213.34,351890.0
2024-01-31 12:10:00,213.34,213.73,211.63,212.54,378944.0,213.34,213.73,211.63,212.54,378944.0
2024-01-31 12:20:00,212.55,213.77,212.28,213.03,482832.0,212.55,213.77,212.28,213.03,482832.0
2024-01-31 12:30:00,213.04,213.33,212.8,213.07,243135.0,213.04,213.33,212.8,213.07,243135.0
2024-01-31 12:40:00,213.07,213.14,212.12,212.99,245946.0,213.07,213.14,212.12,212.99,245946.0
2024-01-31 12:50:00,213.0,213.28,212.5,212.75,267450.0,213.0,213.28,212.5,212.75,267450.0
2024-01-31 13:00:00,212.71,212.79,212.21,212.7,159434.0,212.71,212.79,212.21,212.7,159434.0
2024-01-31 13:10:00,212.67,212.8,212.18,212.28,162828.0,212.67,212.8,212.18,212.28,162828.0
2024-01-31 13:20:00,212.3,212.4,211.2,211.72,218049.0,212.3,212.4,211.2,211.72,218049.0
2024-01-31 13:30:00,211.67,212.16,211.56,212.02,149963.0,211.67,212.16,211.56,212.02,149963.0
2024-01-31 13:40:00,212.01,212.16,211.66,211.86,183529.0,212.01,212.16,211.66,211.86,183529.0
2024-01-31 13:50:00,211.88,212.33,211.75,211.91,181951.0,211.88,212.33,211.75,211.91,181951.0
2024-01-31 14:00:00,212.08,212.32,211.4,211.69,267051.0,212.08,212.32,211.4,211.69,267051.0
2024-01-31 14:10:00,211.72,212.27,211.54,212.06,166296.0,211.72,212.27,211.54,212.06,166296.0
2024-01-31 14:20:00,212.06,212.27,211.05,211.26,243685.0,212.06,212.27,211.05,211.26,243685.0
2024-01-31 14:30:00,211.25,213.31,211.22,213.06,359593.0,211.25,213.31,211.22,213.06,359593.0
2024-01-31 14:40:00,213.05,213.5,212.9,213.12,286781.0,213.05,213.5,212.9,213.12,286781.0
2024-01-31 14:50:00,212.98,213.15,211.92,212.33,208149.0,212.98,213.15,211.92,212.33,208149.0
2024-01-31 15:00:00,212.4,212.4,210.08,210.23,400276.0,212.4,212.4,210.08,210.23,400276.0
2024-01-31 15:10:00,210.09,210.73,209.76,210.46,313525.0,210.09,210.73,209.76,210.46,313525.0
2024-01-31 15:20:00,210.48,211.48,210.48,211.24,247031.0,210.48,211.48,210.48,211.24,247031.0
2024-01-31 15:30:00,211.21,211.41,210.22,210.93,388859.0,211.21,211.41,210.22,210.93,388859.0
2024-01-31 15:40:00,210.93,211.07,210.43,210.76,361650.0,210.93,211.07,210.43,210.76,361650.0
2024-01-31 15:50:00,210.74,211.87,210.69,211.03,736484.0,210.74,211.87,210.69,211.03,736484.0
2024-02-01 09:30:00,213.84,214.64,208.6,208.87,923599.0,213.84,214.64,208.6,208.87,923599.0
2024-02-01 09:40:00,208.92,210.5,208.06,208.31,567470.0,208.92,210.5,208.06,208.31,567470.0
2024-02-01 09:50:00,208.32,208.75,207.6,208.44,420041.0,208.32,208.75,207.6,208.44,420041.0
2024-02-01 10:00:00,208.41,208.66,207.58,208.16,277337.0,208.41,208.66,207.58,208.16,277337.0
2024-02-01 10:10:00,208.14,209.28,207.85,208.4,245680.0,208.14,209.28,207.85,208.4,245680.0
2024-02-01 10:20:00,208.24,209.3,207.75,209.04,235509.0,208.24,209.3,207.75,209.04,235509.0
2024-02-01 10:30:00,209.12,209.48,208.61,209.18,182748.0,209.12,209.48,208.61,209.18,182748.0
2024-02-01 10:40:00,209.17,209.9,209.16,209.46,208449.0,209.17,209.9,209.16,209.46,208449.0
2024-02-01 10:50:00,209.5,209.5,207.87,207.91,179353.0,209.5,209.5,207.87,207.91,179353.0
2024-02-01 11:00:00,207.91,208.36,207.65,207.89,137633.0,207.91,208.36,207.65,207.89,137633.0
2024-02-01 11:10:00,207.87,207.93,206.81,207.52,306773.0,207.87,207.93,206.81,207.52,306773.0
2024-02-01 11:20:00,207.54,208.02,207.05,207.65,168821.0,207.54,208.02,207.05,207.65,168821.0
2024-02-01 11:30:00,207.68,208.38,207.3,207.82,152080.0,207.68,208.38,207.3,207.82,152080.0
2024-02-01 11:40:00,207.8,208.05,207.6,208.04,106044.0,207.8,208.05,207.6,208.04,106044.0
2024-02-01 11:50:00,208.01,208.13,207.6,207.64,105251.0,208.01,208.13,207.6,207.64,105251.0
2024-02-01 12:00:00,207.64,208.37,207.57,208.3,116407.0,207.64,208.37,207.57,208.3,116407.0
2024-02-01 12:10:00,208.27,208.59,207.96,208.5,122064.0,208.27,208.59,207.96,208.5,122064.0
2024-02-01 12:20:00,208.53,208.77,208.44,208.73,100169.0,208.53,208.77,208.44,208.73,100169.0
2024-02-01 12:30:00,208.72,209.25,208.68,209.24,132097.0,208.72,209.25,208.68,209.24,132097.0
2024-02-01 12:40:00,209.26,209.61,209.15,209.41,167226.0,209.26,209.61,209.15,209.41,167226.0
2024-02-01 12:50:00,209.4,209.76,209.34,209.51,152337.0,209.4,209.76,209.34,209.51,152337.0
2024-02-01 13:00:00,209.54,209.68,209.32,209.59,140884.0,209.54,209.68,209.32,209.59,140884.0
2024-02-01 13:10:00,209.55,210.62,209.54,210.46,225458.0,209.55,210.62,209.54,210.46,225458.0
2024-02-01 13:20:00,210.4,210.54,209.98,210.19,90156.0,210.4,210.54,209.98,210.19,90156.0
2024-02-01 13:30:00,210.17,210.61,209.33,209.33,134490.0,210.17,210.61,209.33,209.33,134490.0
2024-02-01 13:40:00,209.3,209.66,209.25,209.63,93645.0,209.3,209.66,209.25,209.63,93645.0
2024-02-01 13:50:00,209.61,209.85,209.45,209.63,79844.0,209.61,209.85,209.45,209.63,79844.0
2024-02-01 14:00:00,209.66,210.24,209.6,210.23,77689.0,209.66,210.24,209.6,210.23,77689.0
2024-02-01 14:10:00,210.26,210.32,209.7,209.76,81062.0,210.26,210.32,209.7,209.76,81062.0
2024-02-01 14:20:00,209.84,209.88,209.51,209.58,62812.0,209.84,209.88,209.51,209.58,62812.0
2024-02-01 14:30:00,209.59,210.06,209.47,210.04,79255.0,209.59,210.06,209.47,210.04,79255.0
2024-02-01 14:40:00,210.04,210.2,209.93,210.13,52526.0,210.04,210.2,209.93,210.13,52526.0
2024-02-01 14:50:00,210.16,210.18,209.75,209.83,60800.0,210.16,210.18,209.75,209.83,60800.0
2024-02-01 15:00:00,209.86,209.97,209.53,209.67,89350.0,209.86,209.97,209.53,209.67,89350.0
2024-02-01 15:10:00,209.65,210.26,209.45,210.25,99942.0,209.65,210.26,209.45,210.25,99942.0
2024-02-01 15:20:00,210.25,210.49,210.0,210.44,174849.0,210.25,210.49,210.0,210.44,174849.0
2024-02-01 15:30:00,210.47,210.53,209.83,209.98,139923.0,210.47,210.53,209.83,209.98,139923.0
2024-02-01 15:40:00,209.99,210.31,209.84,209.86,199904.0,209.99,210.31,209.84,209.86,199904.0
2024-02-01 15:50:00,209.88,210.17,209.66,209.81,445564.0,209.88,210.17,209.66,209.81,445564.0
2024-02-02 09:30:00,209.06,209.47,207.57,207.7,241366.0,209.06,209.47,207.57,207.7,241366.0
2024-02-02 09:40:00,207.79,208.08,207.05,207.35,242047.0,207.79,208.08,207.05,207.35,242047.0
2024-02-02 09:50:00,207.36,207.39,206.65,206.86,185962.0,207.36,207.39,206.65,206.86,185962.0
2024-02-02 10:00:00,206.81,207.8,206.66,207.53,168621.0,206.81,207.8,206.66,207.53,168621.0
2024-02-02 10:10:00,207.57,207.57,206.35,206.47,142581.0,207.57,207.57,206.35,206.47,142581.0
2024-02-02 10:20:00,206.51,207.27,206.5,207.13,127658.0,206.51,207.27,206.5,207.13,127658.0
2024-02-02 10:30:00,207.13,207.42,206.75,207.26,88599.0,207.13,207.42,206.75,207.26,88599.0
2024-02-02 10:40:00,207.37,207.7,207.12,207.16,90277.0,207.37,207.7,207.12,207.16,90277.0
2024-02-02 10:50:00,207.17,207.21,206.6,206.84,104566.0,207.17,207.21,206.6,206.84,104566.0
2024-02-02 11:00:00,206.83,206.98,206.59,206.62,69411.0,206.83,206.98,206.59,206.62,69411.0
2024-02-02 11:10:00,206.61,206.98,206.38,206.83,96094.0,206.61,206.98,206.38,206.83,96094.0
2024-02-02 11:20:00,206.76,206.95,206.43,206.73,81940.0,206.76,206.95,206.43,206.73,81940.0
2024-02-02 11:30:00,206.81,207.26,206.81,207.18,80685.0,206.81,207.26,206.81,207.18,80685.0
2024-02-02 11:40:00,207.17,207.39,206.97,207.22,82856.0,207.17,207.39,206.97,207.22,82856.0
2024-02-02 11:50:00,207.21,207.59,207.18,207.56,107429.0,207.21,207.59,207.18,207.56,107429.0
2024-02-02 12:00:00,207.57,207.77,207.23,207.59,117414.0,207.57,207.77,207.23,207.59,117414.0
2024-02-02 12:10:00,207.6,207.79,207.28,207.44,77166.0,207.6,207.79,207.28,207.44,77166.0
2024-02-02 12:20:00,207.46,207.47,207.14,207.36,76824.0,207.46,207.47,207.14,207.36,76824.0
2024-02-02 12:30:00,207.37,207.72,207.32,207.7,59500.0,207.37,207.72,207.32,207.7,59500.0
2024-02-02 12:40:00,207.68,207.93,206.9,207.19,105580.0,207.68,207.93,206.9,207.19,105580.0
2024-02-02 12:50:00,207.18,207.85,207.02,207.85,65799.0,207.18,207.85,207.02,207.85,65799.0
2024-02-02 13:00:00,207.85,208.33,207.84,207.88,114587.0,207.85,208.33,207.84,207.88,114587.0
2024-02-02 13:10:00,207.93,208.28,207.85,208.16,84172.0,207.93,208.28,207.85,208.16,84172.0
2024-02-02 13:20:00,208.14,208.29,207.93,208.23,70722.0,208.14,208.29,207.93,208.23,70722.0
2024-02-02 13:30:00,208.23,208.72,208.12,208.66,170761.0,208.23,208.72,208.12,208.66,170761.0
2024-02-02 13:40:00,208.7,208.79,208.07,208.27,81359.0,208.7,208.79,208.07,208.27,81359.0
2024-02-02 13:50:00,208.29,208.36,208.11,208.18,43438.0,208.29,208.36,208.11,208.18,43438.0
2024-02-02 14:00:00,208.22,208.47,208.21,208.44,52939.0,208.22,208.47,208.21,208.44,52939.0
2024-02-02 14:10:00,208.39,208.86,208.38,208.66,76714.0,208.39,208.86,208.38,208.66,76714.0
2024-02-02 14:20:00,208.71,208.9,208.47,208.9,76618.0,208.71,208.9,208.47,208.9,76618.0
2024-02-02 14:30:00,208.9,209.06,208.72,208.88,89513.0,208.9,209.06,208.72,208.88,89513.0
2024-02-02 14:40:00,208.86,209.38,208.84,209.22,113225.0,208.86,209.38,208.84,209.22,113225.0
2024-02-02 14:50:00,209.2,209.27,208.91,209.17,65273.0,209.2,209.27,208.91,209.17,65273.0
2024-02-02 15:00:00,209.19,209.36,209.05,209.29,59741.0,209.19,209.36,209.05,209.29,59741.0
2024-02-02 15:10:00,209.31,209.44,209.24,209.36,63144.0,209.31,209.44,209.24,209.36,63144.0
2024-02-02 15:20:00,209.39,209.51,209.15,209.46,92196.0,209.39,209.51,209.15,209.46,92196.0
2024-02-02 15:30:00,209.47,209.54,209.12,209.22,131643.0,209.47,209.54,209.12,209.22,131643.0
2024-02-02 15:40:00,209.22,209.29,208.95,209.16,123752.0,209.22,209.29,208.95,209.16,123752.0
2024-02-02 15:50:00,209.16,209.54,208.98,209.35,351991.0,209.16,209.54,208.98,209.35,351991.0
2024-02-05 09:30:00,204.64,205.2,202.0,204.38,765715.0,204.64,205.2,202.0,204.38,765715.0
2024-02-05 09:40:00,204.3,205.7,204.21,204.64,356258.0,204.3,205.7,204.21,204.64,356258.0
2024-02-05 09:50:00,204.6,205.02,204.2,204.87,171647.0,204.6,205.02,204.2,204.87,171647.0
2024-02-05 10:00:00,204.86,205.46,204.55,205.25,164558.0,204.86,205.46,204.55,205.25,164558.0
2024-02-05 10:10:00,205.21,205.21,203.68,203.69,289516.0,205.21,205.21,203.68,203.69,289516.0
2024-02-05 10:20:00,203.73,206.0,203.61,205.82,264292.0,203.73,206.0,203.61,205.82,264292.0
2024-02-05 10:30:00,205.88,206.85,205.59,206.64,245301.0,205.88,206.85,205.59,206.64,245301.0
2024-02-05 10:40:00,206.69,206.88,206.12,206.62,127150.0,206.69,206.88,206.12,206.62,127150.0
2024-02-05 10:50:00,206.6,207.2,206.5,207.2,232831.0,206.6,207.2,206.5,207.2,232831.0
2024-02-05 11:00:00,207.23,207.28,206.14,206.25,112868.0,207.23,207.28,206.14,206.25,112868.0
2024-02-05 11:10:00,206.28,206.48,206.11,206.17,76695.0,206.28,206.48,206.11,206.17,76695.0
2024-02-05 11:20:00,206.11,206.39,205.9,206.38,81794.0,206.11,206.39,205.9,206.38,81794.0
2024-02-05 11:30:00,206.37,206.61,205.92,206.06,108088.0,206.37,206.61,205.92,206.06,108088.0
2024-02-05 11:40:00,206.06,206.38,205.52,206.26,173978.0,206.06,206.38,205.52,206.26,173978.0
2024-02-05 11:50:00,206.21,206.21,205.61,205.71,97770.0,206.21,206.21,205.61,205.71,97770.0
2024-02-05 12:00:00,205.61,205.71,205.05,205.09,93039.0,205.61,205.71,205.05,205.09,93039.0
2024-02-05 12:10:00,205.1,205.11,204.72,204.96,122057.0,205.1,205.11,204.72,204.96,122057.0
2024-02-05 12:20:00,205.02,205.15,204.8,205.02,104746.0,205.02,205.15,204.8,205.02,104746.0
2024-02-05 12:30:00,205.04,205.78,205.04,205.7,79700.0,205.04,205.78,205.04,205.7,79700.0
2024-02-05 12:40:00,205.76,205.97,205.4,205.48,55307.0,205.76,205.97,205.4,205.48,55307.0
2024-02-05 12:50:00,205.53,205.66,205.21,205.62,56213.0,205.53,205.66,205.21,205.62,56213.0
2024-02-05 13:00:00,205.6,205.62,205.2,205.45,50697.0,205.6,205.62,205.2,205.45,50697.0
2024-02-05 13:10:00,205.45,206.1,205.4,206.07,139605.0,205.45,206.1,205.4,206.07,139605.0
2024-02-05 13:20:00,206.09,206.26,205.79,205.85,88344.0,206.09,206.26,205.79,205.85,88344.0
2024-02-05 13:30:00,205.87,206.3,205.63,205.7,116283.0,205.87,206.3,205.63,205.7,116283.0
2024-02-05 13:40:00,205.7,205.71,205.44,205.56,82047.0,205.7,205.71,205.44,205.56,82047.0
2024-02-05 13:50:00,205.52,205.85,205.4,205.78,68601.0,205.52,205.85,205.4,205.78,68601.0
2024-02-05 14:00:00,205.78,206.01,205.61,205.8,115346.0,205.78,206.01,205.61,205.8,115346.0
2024-02-05 14:10:00,205.83,205.99,205.58,205.91,73326.0,205.83,205.99,205.58,205.91,73326.0
2024-02-05 14:20:00,205.91,206.3,205.76,205.82,86768.0,205.91,206.3,205.76,205.82,86768.0
2024-02-05 14:30:00,205.81,206.0,205.66,205.76,53612.0,205.81,206.0,205.66,205.76,53612.0
2024-02-05 14:40:00,205.79,205.84,205.64,205.75,42975.0,205.79,205.84,205.64,205.75,42975.0
2024-02-05 14:50:00,205.74,205.79,205.57,205.74,51684.0,205.74,205.79,205.57,205.74,51684.0
2024-02-05 15:00:00,205.74,205.82,205.43,205.67,69587.0,205.74,205.82,205.43,205.67,69587.0
2024-02-05 15:10:00,205.67,206.34,205.65,206.32,116486.0,205.67,206.34,205.65,206.32,116486.0
2024-02-05 15:20:00,206.29,207.06,206.13,207.06,163098.0,206.29,207.06,206.13,207.06,163098.0
2024-02-05 15:30:00,207.06,207.34,206.83,207.2,178616.0,207.06,207.34,206.83,207.2,178616.0
2024-02-05 15:40:00,207.21,207.24,206.32,206.34,152395.0,207.21,207.24,206.32,206.34,152395.0
2024-02-05 15:50:00,206.36,207.09,205.88,206.52,468158.0,206.36,207.09,205.88,206.52,468158.0
2024-02-06 09:30:00,206.02,206.02,203.89,205.8,375211.0,206.02,206.02,203.89,205.8,375211.0
2024-02-06 09:40:00,205.76,206.88,205.2,206.31,196865.0,205.76,206.88,205.2,206.31,196865.0
2024-02-06 09:50:00,206.34,207.41,206.33,206.93,208432.0,206.34,207.41,206.33,206.93,208432.0
2024-02-06 10:00:00,206.93,209.17,206.8,209.09,272487.0,206.93,209.17,206.8,209.09,272487.0
2024-02-06 10:10:00,209.1,209.17,207.26,207.67,194134.0,209.1,209.17,207.26,207.67,194134.0
2024-02-06 10:20:00,207.75,207.78,207.04,207.34,88645.0,207.75,207.78,207.04,207.34,88645.0
2024-02-06 10:30:00,207.44,207.56,206.91,207.4,78971.0,207.44,207.56,206.91,207.4,78971.0
2024-02-06 10:40:00,207.46,208.39,207.22,208.04,204635.0,207.46,208.39,207.22,208.04,204635.0
2024-02-06 10:50:00,208.02,209.25,208.02,208.32,270848.0,208.02,209.25,208.02,208.32,270848.0
2024-02-06 11:00:00,208.32,208.5,208.06,208.21,63466.0,208.32,208.5,208.06,208.21,63466.0
2024-02-06 11:10:00,208.14,208.77,208.14,208.64,91373.0,208.14,208.77,208.14,208.64,91373.0
2024-02-06 11:20:00,208.62,209.08,208.26,208.35,109594.0,208.62,209.08,208.26,208.35,109594.0
2024-02-06 11:30:00,208.37,208.97,208.36,208.9,167148.0,208.37,208.97,208.36,208.9,167148.0
2024-02-06 11:40:00,208.87,209.18,208.53,208.54,110421.0,208.87,209.18,208.53,208.54,110421.0
2024-02-06 11:50:00,208.5,208.59,208.15,208.42,59938.0,208.5,208.59,208.15,208.42,59938.0
2024-02-06 12:00:00,208.42,209.0,208.22,208.7,85979.0,208.42,209.0,208.22,208.7,85979.0
2024-02-06 12:10:00,208.73,209.14,208.63,208.94,69911.0,208.73,209.14,208.63,208.94,69911.0
2024-02-06 12:20:00,208.95,210.18,208.91,210.15,148618.0,208.95,210.18,208.91,210.15,148618.0
2024-02-06 12:30:00,210.18,210.19,209.57,209.65,63845.0,210.18,210.19,209.57,209.65,63845.0
2024-02-06 12:40:00,209.68,209.85,209.21,209.32,79960.0,209.68,209.85,209.21,209.32,79960.0
2024-02-06 12:50:00,209.31,209.57,209.27,209.5,39648.0,209.31,209.57,209.27,209.5,39648.0
2024-02-06 13:00:00,209.53,209.69,209.32,209.44,48253.0,209.53,209.69,209.32,209.44,48253.0
2024-02-06 13:10:00,209.45,209.63,209.06,209.34,75691.0,209.45,209.63,209.06,209.34,75691.0
2024-02-06 13:20:00,209.38,210.34,209.36,210.28,170069.0,209.38,210.34,209.36,210.28,170069.0
2024-02-06 13:30:00,210.32,210.43,209.62,209.75,187784.0,210.32,210.43,209.62,209.75,187784.0
2024-02-06 13:40:00,209.72,210.07,209.41,210.06,113745.0,209.72,210.07,209.41,210.06,113745.0
2024-02-06 13:50:00,210.08,210.44,209.67,210.37,95313.0,210.08,210.44,209.67,210.37,95313.0
2024-02-06 14:00:00,210.38,210.4,209.55,209.65,102366.0,210.38,210.4,209.55,209.65,102366.0
2024-02-06 14:10:00,209.62,209.88,209.35,209.55,138597.0,209.62,209.88,209.35,209.55,138597.0
2024-02-06 14:20:00,209.5,210.46,209.37,210.17,305157.0,209.5,210.46,209.37,210.17,305157.0
2024-02-06 14:30:00,210.15,210.64,209.81,210.02,224117.0,210.15,210.64,209.81,210.02,224117.0
2024-02-06 14:40:00,210.01,210.05,209.3,209.43,152227.0,210.01,210.05,209.3,209.43,152227.0
2024-02-06 14:50:00,209.46,209.51,208.9,209.25,116826.0,209.46,209.51,208.9,209.25,116826.0
2024-02-06 15:00:00,209.25,209.69,209.2,209.59,116188.0,209.25,209.69,209.2,209.59,116188.0
2024-02-06 15:10:00,209.65,209.77,208.92,209.08,125998.0,209.65,209.77,208.92,209.08,125998.0
2024-02-06 15:20:00,209.1,209.12,208.32,208.34,101530.0,209.1,209.12,208.32,208.34,101530.0
2024-02-06 15:30:00,208.32,208.56,208.25,208.47,97405.0,208.32,208.56,208.25,208.47,97405.0
2024-02-06 15:40:00,208.48,208.56,208.19,208.41,115468.0,208.48,208.56,208.19,208.41,115468.0
2024-02-06 15:50:00,208.41,209.0,208.4,208.52,322541.0,208.41,209.0,208.4,208.52,322541.0
2024-02-07 09:30:00,208.76,209.52,207.99,208.75,215720.0,208.76,209.52,207.99,208.75,215720.0
2024-02-07 09:40:00,208.85,208.97,208.11,208.75,117746.0,208.85,208.97,208.11,208.75,117746.0
2024-02-07 09:50:00,208.76,209.96,208.24,209.82,280353.0,208.76,209.96,208.24,209.82,280353.0
2024-02-07 10:00:00,209.86,209.87,208.41,208.63,209504.0,209.86,209.87,208.41,208.63,209504.0
2024-02-07 10:10:00,208.76,209.82,208.72,209.53,110711.0,208.76,209.82,208.72,209.53,110711.0
2024-02-07 10:20:00,209.58,210.62,209.31,210.25,208467.0,209.58,210.62,209.31,210.25,208467.0
2024-02-07 10:30:00,210.3,210.79,210.18,210.72,133414.0,210.3,210.79,210.18,210.72,133414.0
2024-02-07 10:40:00,210.72,211.58,210.52,211.28,196169.0,210.72,211.58,210.52,211.28,196169.0
2024-02-07 10:50:00,211.31,211.91,211.3,211.64,227767.0,211.31,211.91,211.3,211.64,227767.0
2024-02-07 11:00:00,211.63,211.9,211.19,211.47,156185.0,211.63,211.9,211.19,211.47,156185.0
2024-02-07 11:10:00,211.47,212.17,211.17,212.07,188790.0,211.47,212.17,211.17,212.07,188790.0
2024-02-07 11:20:00,212.11,212.73,211.68,212.62,239857.0,212.11,212.73,211.68,212.62,239857.0
2024-02-07 11:30:00,212.63,213.38,212.5,212.98,281302.0,212.63,213.38,212.5,212.98,281302.0
2024-02-07 11:40:00,212.99,212.99,212.13,212.27,119278.0,212.99,212.99,212.13,212.27,119278.0
2024-02-07 11:50:00,212.26,212.83,212.21,212.52,116826.0,212.26,212.83,212.21,212.52,116826.0
2024-02-07 12:00:00,212.53,212.55,211.6,211.62,138447.0,212.53,212.55,211.6,211.62,138447.0
2024-02-07 12:10:00,211.64,211.64,211.1,211.59,136137.0,211.64,211.64,211.1,211.59,136137.0
2024-02-07 12:20:00,211.59,212.59,211.43,212.48,182708.0,211.59,212.59,211.43,212.48,182708.0
2024-02-07 12:30:00,212.48,212.83,211.93,212.12,95901.0,212.48,212.83,211.93,212.12,95901.0
2024-02-07 12:40:00,212.15,212.18,211.4,211.58,54760.0,212.15,212.18,211.4,211.58,54760.0
2024-02-07 12:50:00,211.55,212.33,211.5,212.25,125864.0,211.55,212.33,211.5,212.25,125864.0
2024-02-07 13:00:00,212.25,212.49,211.95,212.08,66147.0,212.25,212.49,211.95,212.08,66147.0
2024-02-07 13:10:00,212.08,212.53,212.0,212.49,71956.0,212.08,212.53,212.0,212.49,71956.0
2024-02-07 13:20:00,212.51,213.12,212.5,212.78,162325.0,212.51,213.12,212.5,212.78,162325.0
2024-02-07 13:30:00,212.82,213.1,212.09,212.19,141277.0,212.82,213.1,212.09,212.19,141277.0
2024-02-07 13:40:00,212.15,212.48,211.98,212.28,87149.0,212.15,212.48,211.98,212.28,87149.0
2024-02-07 13:50:00,212.2,212.68,212.2,212.34,71784.0,212.2,212.68,212.2,212.34,71784.0
2024-02-07 14:00:00,212.31,212.64,212.27,212.4,57652.0,212.31,212.64,212.27,212.4,57652.0
2024-02-07 14:10:00,212.42,212.57,212.3,212.44,61654.0,212.42,212.57,212.3,212.44,61654.0
2024-02-07 14:20:00,212.43,212.78,212.3,212.75,59756.0,212.43,212.78,212.3,212.75,59756.0
2024-02-07 14:30:00,212.75,212.98,212.54,212.97,87873.0,212.75,212.98,212.54,212.97,87873.0
2024-02-07 14:40:00,212.99,213.31,212.94,213.13,114129.0,212.99,213.31,212.94,213.13,114129.0
2024-02-07 14:50:00,213.13,213.42,213.0,213.42,152986.0,213.13,213.42,213.0,213.42,152986.0
2024-02-07 15:00:00,213.4,213.77,213.31,213.39,226994.0,213.4,213.77,213.31,213.39,226994.0
2024-02-07 15:10:00,213.38,213.48,212.56,212.59,96124.0,213.38,213.48,212.56,212.59,96124.0
2024-02-07 15:20:00,212.59,212.69,212.22,212.34,104004.0,212.59,212.69,212.22,212.34,104004.0
2024-02-07 15:30:00,212.3,212.37,211.95,211.95,106815.0,212.3,212.37,211.95,211.95,106815.0
2024-02-07 15:40:00,211.91,212.16,211.73,211.83,122201.0,211.91,212.16,211.73,211.83,122201.0
2024-02-07 15:50:00,211.84,212.04,211.5,211.92,368631.0,211.84,212.04,211.5,211.92,368631.0
2024-02-08 09:30:00,212.4,213.1,212.0,212.34,240206.0,212.4,213.1,212.0,212.34,240206.0
2024-02-08 09:40:00,212.31,212.97,212.15,212.31,107453.0,212.31,212.97,212.15,212.31,107453.0
2024-02-08 09:50:00,212.31,212.71,212.12,212.39,117075.0,212.31,212.71,212.12,212.39,117075.0
2024-02-08 10:00:00,212.42,212.46,210.81,211.06,315580.0,212.42,212.46,210.81,211.06,315580.0
2024-02-08 10:10:00,211.11,211.5,210.41,211.03,154928.0,211.11,211.5,210.41,211.03,154928.0
2024-02-08 10:20:00,211.03,211.42,210.73,210.95,82093.0,211.03,211.42,210.73,210.95,82093.0
2024-02-08 10:30:00,210.95,211.18,210.75,210.97,65544.0,210.95,211.18,210.75,210.97,65544.0
2024-02-08 10:40:00,210.94,211.05,210.62,210.89,64273.0,210.94,211.05,210.62,210.89,64273.0
2024-02-08 10:50:00,210.85,210.88,210.07,210.24,100334.0,210.85,210.88,210.07,210.24,100334.0
2024-02-08 11:00:00,210.3,210.32,209.39,209.47,173766.0,210.3,210.32,209.39,209.47,173766.0
2024-02-08 11:10:00,209.45,210.1,209.45,209.94,101206.0,209.45,210.1,209.45,209.94,101206.0
2024-02-08 11:20:00,209.9,210.14,209.73,209.98,65019.0,209.9,210.14,209.73,209.98,65019.0
2024-02-08 11:30:00,209.97,210.51,209.92,210.17,61892.0,209.97,210.51,209.92,210.17,61892.0
2024-02-08 11:40:00,210.13,210.2,209.79,209.89,105232.0,210.13,210.2,209.79,209.89,105232.0
2024-02-08 11:50:00,209.83,209.99,209.45,209.84,122699.0,209.83,209.99,209.45,209.84,122699.0
2024-02-08 12:00:00,209.89,209.89,209.53,209.65,90352.0,209.89,209.89,209.53,209.65,90352.0
2024-02-08 12:10:00,209.6,209.93,209.53,209.84,30824.0,209.6,209.93,209.53,209.84,30824.0
2024-02-08 12:20:00,209.8,210.29,209.67,210.26,64975.0,209.8,210.29,209.67,210.26,64975.0
2024-02-08 12:30:00,210.26,211.0,210.22,210.86,215114.0,210.26,211.0,210.22,210.86,215114.0
2024-02-08 12:40:00,210.86,210.96,210.45,210.75,97834.0,210.86,210.96,210.45,210.75,97834.0
2024-02-08 12:50:00,210.8,210.83,210.22,210.3,73013.0,210.8,210.83,210.22,210.3,73013.0
2024-02-08 13:00:00,210.33,210.8,210.27,210.75,78721.0,210.33,210.8,210.27,210.75,78721.0
2024-02-08 13:10:00,210.79,210.81,210.5,210.59,49540.0,210.79,210.81,210.5,210.59,49540.0
2024-02-08 13:20:00,210.62,210.75,210.19,210.29,71510.0,210.62,210.75,210.19,210.29,71510.0
2024-02-08 13:30:00,210.32,210.64,210.24,210.64,44947.0,210.32,210.64,210.24,210.64,44947.0
2024-02-08 13:40:00,210.61,210.64,210.27,210.47,30971.0,210.61,210.64,210.27,210.47,30971.0
2024-02-08 13:50:00,210.49,210.71,210.38,210.51,41503.0,210.49,210.71,210.38,210.51,41503.0
2024-02-08 14:00:00,210.52,210.74,210.01,210.06,78281.0,210.52,210.74,210.01,210.06,78281.0
2024-02-08 14:10:00,210.09,210.4,210.03,210.12,49322.0,210.09,210.4,210.03,210.12,49322.0
2024-02-08 14:20:00,210.12,210.13,209.65,209.71,84334.0,210.12,210.13,209.65,209.71,84334.0
2024-02-08 14:30:00,209.66,209.84,209.52,209.77,115772.0,209.66,209.84,209.52,209.77,115772.0
2024-02-08 14:40:00,209.75,210.08,209.65,209.88,50707.0,209.75,210.08,209.65,209.88,50707.0
2024-02-08 14:50:00,209.86,210.16,209.85,209.96,55289.0,209.86,210.16,209.85,209.96,55289.0
2024-02-08 15:00:00,209.96,210.14,209.86,209.96,59619.0,209.96,210.14,209.86,209.96,59619.0
2024-02-08 15:10:00,209.96,210.13,209.78,209.8,45577.0,209.96,210.13,209.78,209.8,45577.0
2024-02-08 15:20:00,209.79,209.89,209.34,209.35,106711.0,209.79,209.89,209.34,209.35,106711.0
2024-02-08 15:30:00,209.35,209.51,208.93,209.07,164724.0,209.35,209.51,208.93,209.07,164724.0
2024-02-08 15:40:00,209.1,209.16,208.72,209.03,162246.0,209.1,209.16,208.72,209.03,162246.0
2024-02-08 15:50:00,209.06,209.32,208.87,209.28,315871.0,209.06,209.32,208.87,209.28,315871.0
2024-02-09 09:30:00,209.77,211.05,209.56,210.79,248269.0,209.77,211.05,209.56,210.79,248269.0
2024-02-09 09:40:00,210.66,211.44,210.0,210.31,232401.0,210.66,211.44,210.0,210.31,232401.0
2024-02-09 09:50:00,210.26,210.61,209.58,210.39,138280.0,210.26,210.61,209.58,210.39,138280.0
2024-02-09 10:00:00,210.43,210.45,209.6,209.75,63935.0,210.43,210.45,209.6,209.75,63935.0
2024-02-09 10:10:00,209.66,209.74,209.1,209.22,96736.0,209.66,209.74,209.1,209.22,96736.0
2024-02-09 10:20:00,209.18,209.5,209.05,209.09,103684.0,209.18,209.5,209.05,209.09,103684.0
2024-02-09 10:30:00,209.05,209.49,209.0,209.04,126866.0,209.05,209.49,209.0,209.04,126866.0
2024-02-09 10:40:00,208.99,209.04,208.6,208.75,105217.0,208.99,209.04,208.6,208.75,105217.0
2024-02-09 10:50:00,208.74,209.44,208.63,209.28,188808.0,208.74,209.44,208.63,209.28,188808.0
2024-02-09 11:00:00,209.28,209.36,208.78,208.79,69700.0,209.28,209.36,208.78,208.79,69700.0
2024-02-09 11:10:00,208.84,209.11,208.54,208.73,92538.0,208.84,209.11,208.54,208.73,92538.0
2024-02-09 11:20:00,208.73,208.8,208.44,208.51,92169.0,208.73,208.8,208.44,208.51,92169.0
2024-02-09 11:30:00,208.55,208.56,208.12,208.13,76994.0,208.55,208.56,208.12,208.13,76994.0
2024-02-09 11:40:00,208.18,208.31,208.05,208.27,70765.0,208.18,208.31,208.05,208.27,70765.0
2024-02-09 11:50:00,208.23,208.32,207.9,208.05,69616.0,208.23,208.32,207.9,208.05,69616.0
2024-02-09 12:00:00,208.05,208.56,208.05,208.44,56827.0,208.05,208.56,208.05,208.44,56827.0
2024-02-09 12:10:00,208.46,208.77,208.37,208.56,43755.0,208.46,208.77,208.37,208.56,43755.0
2024-02-09 12:20:00,208.55,208.64,208.42,208.61,41215.0,208.55,208.64,208.42,208.61,41215.0
2024-02-09 12:30:00,208.64,208.84,208.46,208.62,39576.0,208.64,208.84,208.46,208.62,39576.0
2024-02-09 12:40:00,208.62,208.86,208.55,208.76,34303.0,208.62,208.86,208.55,208.76,34303.0
2024-02-09 12:50:00,208.73,208.88,208.66,208.77,45147.0,208.73,208.88,208.66,208.77,45147.0
2024-02-09 13:00:00,208.77,208.86,208.63,208.85,39056.0,208.77,208.86,208.63,208.85,39056.0
2024-02-09 13:10:00,208.84,209.14,208.81,208.93,46229.0,208.84,209.14,208.81,208.93,46229.0
2024-02-09 13:20:00,208.92,209.26,208.92,209.25,48820.0,208.92,209.26,208.92,209.25,48820.0
2024-02-09 13:30:00,209.28,209.34,208.8,208.81,61972.0,209.28,209.34,208.8,208.81,61972.0
2024-02-09 13:40:00,208.81,208.87,208.71,208.78,24747.0,208.81,208.87,208.71,208.78,24747.0
2024-02-09 13:50:00,208.76,208.95,208.7,208.87,25334.0,208.76,208.95,208.7,208.87,25334.0
2024-02-09 14:00:00,208.85,208.89,208.63,208.64,27755.0,208.85,208.89,208.63,208.64,27755.0
2024-02-09 14:10:00,208.63,208.85,208.63,208.74,25450.0,208.63,208.85,208.63,208.74,25450.0
2024-02-09 14:20:00,208.72,208.92,208.69,208.87,26586.0,208.72,208.92,208.69,208.87,26586.0
2024-02-09 14:30:00,208.88,208.97,208.66,208.73,24180.0,208.88,208.97,208.66,208.73,24180.0
2024-02-09 14:40:00,208.74,208.96,208.74,208.93,34078.0,208.74,208.96,208.74,208.93,34078.0
2024-02-09 14:50:00,208.95,209.1,208.87,208.9,35958.0,208.95,209.1,208.87,208.9,35958.0
2024-02-09 15:00:00,208.9,208.93,208.68,208.93,38564.0,208.9,208.93,208.68,208.93,38564.0
2024-02-09 15:10:00,208.92,209.05,208.84,208.98,42304.0,208.92,209.05,208.84,208.98,42304.0
2024-02-09 15:20:00,208.99,209.15,208.92,209.08,34909.0,208.99,209.15,208.92,209.08,34909.0
2024-02-09 15:30:00,209.09,209.11,208.71,208.75,56403.0,209.09,209.11,208.71,208.75,56403.0
2024-02-09 15:40:00,208.71,208.81,208.41,208.61,90748.0,208.71,208.81,208.41,208.61,90748.0
2024-02-09 15:50:00,208.6,209.21,208.6,209.17,285636.0,208.6,209.21,208.6,209.17,285636.0
2024-02-12 09:30:00,208.7,209.7,208.5,209.3,188826.0,208.7,209.7,208.5,209.3,188826.0
2024-02-12 09:40:00,209.25,209.6,208.91,208.91,66489.0,209.25,209.6,208.91,208.91,66489.0
2024-02-12 09:50:00,208.92,209.14,208.46,208.91,130219.0,208.92,209.14,208.46,208.91,130219.0
2024-02-12 10:00:00,208.9,208.97,208.11,208.21,103827.0,208.9,208.97,208.11,208.21,103827.0
2024-02-12 10:10:00,208.13,208.39,207.91,208.27,123034.0,208.13,208.39,207.91,208.27,123034.0
2024-02-12 10:20:00,208.26,208.35,207.92,208.03,89240.0,208.26,208.35,207.92,208.03,89240.0
2024-02-12 10:30:00,208.06,208.65,208.0,208.51,77778.0,208.06,208.65,208.0,208.51,77778.0
2024-02-12 10:40:00,208.53,208.78,208.32,208.61,56409.0,208.53,208.78,208.32,208.61,56409.0
2024-02-12 10:50:00,208.64,208.67,208.39,208.55,36000.0,208.64,208.67,208.39,208.55,36000.0
2024-02-12 11:00:00,208.47,209.6,208.47,209.6,113230.0,208.47,209.6,208.47,209.6,113230.0
2024-02-12 11:10:00,209.57,209.6,209.16,209.24,73892.0,209.57,209.6,209.16,209.24,73892.0
2024-02-12 11:20:00,209.19,209.7,209.05,209.66,63105.0,209.19,209.7,209.05,209.66,63105.0
2024-02-12 11:30:00,209.68,209.8,209.5,209.61,75529.0,209.68,209.8,209.5,209.61,75529.0
2024-02-12 11:40:00,209.62,209.77,209.31,209.47,70305.0,209.62,209.77,209.31,209.47,70305.0
2024-02-12 11:50:00,209.5,209.54,209.12,209.28,58381.0,209.5,209.54,209.12,209.28,58381.0
2024-02-12 12:00:00,209.25,209.41,209.14,209.28,38074.0,209.25,209.41,209.14,209.28,38074.0
2024-02-12 12:10:00,209.24,209.53,209.1,209.5,36346.0,209.24,209.53,209.1,209.5,36346.0
2024-02-12 12:20:00,209.46,209.53,209.13,209.14,30905.0,209.46,209.53,209.13,209.14,30905.0
2024-02-12 12:30:00,209.2,209.28,208.73,208.76,66820.0,209.2,209.28,208.73,208.76,66820.0
2024-02-12 12:40:00,208.77,208.81,208.57,208.68,42182.0,208.77,208.81,208.57,208.68,42182.0
2024-02-12 12:50:00,208.67,208.88,208.54,208.74,33707.0,208.67,208.88,208.54,208.74,33707.0
2024-02-12 13:00:00,208.76,209.0,208.65,208.91,52207.0,208.76,209.0,208.65,208.91,52207.0
2024-02-12 13:10:00,208.9,209.13,208.87,208.96,40753.0,208.9,209.13,208.87,208.96,40753.0
2024-02-12 13:20:00,209.0,209.06,208.56,208.56,42251.0,209.0,209.06,208.56,208.56,42251.0
2024-02-12 13:30:00,208.53,208.74,208.24,208.35,70592.0,208.53,208.74,208.24,208.35,70592.0
2024-02-12 13:40:00,208.34,208.57,208.24,208.57,35456.0,208.34,208.57,208.24,208.57,35456.0
2024-02-12 13:50:00,208.51,208.67,208.38,208.51,22500.0,208.51,208.67,208.38,208.51,22500.0
2024-02-12 14:00:00,208.47,208.58,208.35,208.36,40758.0,208.47,208.58,208.35,208.36,40758.0
2024-02-12 14:10:00,208.41,208.47,207.69,207.79,84554.0,208.41,208.47,207.69,207.79,84554.0
2024-02-12 14:20:00,207.78,207.99,207.6,207.97,53714.0,207.78,207.99,207.6,207.97,53714.0
2024-02-12 14:30:00,207.94,208.1,207.78,207.92,40512.0,207.94,208.1,207.78,207.92,40512.0
2024-02-12 14:40:00,207.96,208.14,207.92,208.04,35295.0,207.96,208.14,207.92,208.04,35295.0
2024-02-12 14:50:00,208.03,208.43,207.97,208.38,59603.0,208.03,208.43,207.97,208.38,59603.0
2024-02-12 15:00:00,208.41,208.98,208.41,208.91,68529.0,208.41,208.98,208.41,208.91,68529.0
2024-02-12 15:10:00,208.89,209.02,208.74,208.95,57412.0,208.89,209.02,208.74,208.95,57412.0
2024-02-12 15:20:00,208.91,209.41,208.84,209.2,86420.0,208.91,209.41,208.84,209.2,86420.0
2024-02-12 15:30:00,209.27,209.46,209.04,209.07,103939.0,209.27,209.46,209.04,209.07,103939.0
2024-02-12 15:40:00,209.07,209.33,208.92,209.3,97932.0,209.07,209.33,208.92,209.3,97932.0
2024-02-12 15:50:00,209.3,209.49,209.02,209.35,192372.0,209.3,209.49,209.02,209.35,192372.0
2024-02-13 09:30:00,206.9,207.81,206.3,206.48,257474.0,206.9,207.81,206.3,206.48,257474.0
2024-02-13 09:40:00,206.49,206.78,205.67,206.15,182378.0,206.49,206.78,205.67,206.15,182378.0
2024-02-13 09:50:00,206.19,206.25,205.45,205.5,179527.0,206.19,206.25,205.45,205.5,179527.0
2024-02-13 10:00:00,205.48,205.57,205.01,205.4,183242.0,205.48,205.57,205.01,205.4,183242.0
2024-02-13 10:10:00,205.45,205.46,204.8,204.97,213009.0,205.45,205.46,204.8,204.97,213009.0
2024-02-13 10:20:00,205.01,205.46,204.7,205.01,142877.0,205.01,205.46,204.7,205.01,142877.0
2024-02-13 10:30:00,205.03,205.46,204.59,205.44,197169.0,205.03,205.46,204.59,205.44,197169.0
2024-02-13 10:40:00,205.42,205.63,204.78,204.99,185082.0,205.42,205.63,204.78,204.99,185082.0
2024-02-13 10:50:00,205.02,205.55,204.97,205.29,105780.0,205.02,205.55,204.97,205.29,105780.0
2024-02-13 11:00:00,205.3,206.42,205.13,206.17,190646.0,205.3,206.42,205.13,206.17,190646.0
2024-02-13 11:10:00,206.27,206.29,205.75,205.78,90253.0,206.27,206.29,205.75,205.78,90253.0
2024-02-13 11:20:00,205.78,206.04,205.57,205.58,90008.0,205.78,206.04,205.57,205.58,90008.0
2024-02-13 11:30:00,205.62,205.83,205.11,205.28,92726.0,205.62,205.83,205.11,205.28,92726.0
2024-02-13 11:40:00,205.22,205.4,204.94,205.11,163356.0,205.22,205.4,204.94,205.11,163356.0
2024-02-13 11:50:00,205.15,205.34,204.97,205.05,79280.0,205.15,205.34,204.97,205.05,79280.0
2024-02-13 12:00:00,205.05,205.07,204.38,204.43,180589.0,205.05,205.07,204.38,204.43,180589.0
2024-02-13 12:10:00,204.42,204.68,204.37,204.65,78987.0,204.42,204.68,204.37,204.65,78987.0
2024-02-13 12:20:00,204.66,204.72,204.34,204.37,67752.0,204.66,204.72,204.34,204.37,67752.0
2024-02-13 12:30:00,204.34,204.74,204.28,204.72,93588.0,204.34,204.74,204.28,204.72,93588.0
2024-02-13 12:40:00,204.71,204.75,204.37,204.46,80807.0,204.71,204.75,204.37,204.46,80807.0
2024-02-13 12:50:00,204.44,204.44,203.91,204.06,158420.0,204.44,204.44,203.91,204.06,158420.0
2024-02-13 13:00:00,204.05,204.1,203.29,203.47,189102.0,204.05,204.1,203.29,203.47,189102.0
2024-02-13 13:10:00,203.41,203.75,203.18,203.66,110454.0,203.41,203.75,203.18,203.66,110454.0
2024-02-13 13:20:00,203.68,203.68,203.2,203.33,76390.0,203.68,203.68,203.2,203.33,76390.0
2024-02-13 13:30:00,203.3,203.3,203.0,203.21,105475.0,203.3,203.3,203.0,203.21,105475.0
2024-02-13 13:40:00,203.2,203.41,202.78,203.07,141842.0,203.2,203.41,202.78,203.07,141842.0
2024-02-13 13:50:00,203.07,203.69,202.94,203.52,91536.0,203.07,203.69,202.94,203.52,91536.0
2024-02-13 14:00:00,203.52,203.54,203.13,203.51,59491.0,203.52,203.54,203.13,203.51,59491.0
2024-02-13 14:10:00,203.49,203.72,203.14,203.69,76505.0,203.49,203.72,203.14,203.69,76505.0
2024-02-13 14:20:00,203.7,204.0,203.6,203.79,110805.0,203.7,204.0,203.6,203.79,110805.0
2024-02-13 14:30:00,203.74,203.93,203.56,203.64,69996.0,203.74,203.93,203.56,203.64,69996.0
2024-02-13 14:40:00,203.63,203.75,203.03,203.05,63104.0,203.63,203.75,203.03,203.05,63104.0
2024-02-13 14:50:00,203.07,203.24,202.93,203.05,93076.0,203.07,203.24,202.93,203.05,93076.0
2024-02-13 15:00:00,203.04,203.14,202.75,202.79,110586.0,203.04,203.14,202.75,202.79,110586.0
2024-02-13 15:10:00,202.8,202.92,202.68,202.68,88893.0,202.8,202.92,202.68,202.68,88893.0
2024-02-13 15:20:00,202.72,202.87,202.33,202.79,118979.0,202.72,202.87,202.33,202.79,118979.0
2024-02-13 15:30:00,202.78,203.45,202.72,203.28,129108.0,202.78,203.45,202.72,203.28,129108.0
2024-02-13 15:40:00,203.26,203.64,203.24,203.39,161356.0,203.26,203.64,203.24,203.39,161356.0
2024-02-13 15:50:00,203.37,204.56,203.12,204.37,619329.0,203.37,204.56,203.12,204.37,619329.0
2024-02-14 09:30:00,205.95,206.58,204.75,205.45,277320.0,205.95,206.58,204.75,205.45,277320.0
2024-02-14 09:40:00,205.34,205.5,204.03,204.64,178929.0,205.34,205.5,204.03,204.64,178929.0
2024-02-14 09:50:00,204.7,204.89,204.25,204.61,106711.0,204.7,204.89,204.25,204.61,106711.0
2024-02-14 10:00:00,204.66,204.68,203.77,203.94,145675.0,204.66,204.68,203.77,203.94,145675.0
2024-02-14 10:10:00,203.95,204.54,203.82,204.44,79673.0,203.95,204.54,203.82,204.44,79673.0
2024-02-14 10:20:00,204.5,204.69,204.16,204.28,87028.0,204.5,204.69,204.16,204.28,87028.0
2024-02-14 10:30:00,204.25,204.4,203.73,203.88,113031.0,204.25,204.4,203.73,203.88,113031.0
2024-02-14 10:40:00,203.96,204.31,203.88,204.06,62611.0,203.96,204.31,203.88,204.06,62611.0
2024-02-14 10:50:00,204.12,204.2,203.7,203.74,74829.0,204.12,204.2,203.7,203.74,74829.0
2024-02-14 11:00:00,203.73,204.1,203.41,203.98,104064.0,203.73,204.1,203.41,203.98,104064.0
2024-02-14 11:10:00,204.01,204.31,203.87,203.87,55214.0,204.01,204.31,203.87,203.87,55214.0
2024-02-14 11:20:00,203.87,204.28,203.85,204.0,44330.0,203.87,204.28,203.85,204.0,44330.0
2024-02-14 11:30:00,204.04,204.18,203.86,204.01,40284.0,204.04,204.18,203.86,204.01,40284.0
2024-02-14 11:40:00,204.0,204.1,203.68,203.84,59319.0,204.0,204.1,203.68,203.84,59319.0
2024-02-14 11:50:00,203.86,203.92,203.22,203.23,80011.0,203.86,203.92,203.22,203.23,80011.0
2024-02-14 12:00:00,203.2,203.21,202.5,202.99,153132.0,203.2,203.21,202.5,202.99,153132.0
2024-02-14 12:10:00,202.98,203.23,202.8,202.95,78864.0,202.98,203.23,202.8,202.95,78864.0
2024-02-14 12:20:00,202.95,203.15,202.82,203.06,110152.0,202.95,203.15,202.82,203.06,110152.0
2024-02-14 12:30:00,203.04,203.1,202.5,202.68,128081.0,203.04,203.1,202.5,202.68,128081.0
2024-02-14 12:40:00,202.68,203.0,202.21,202.79,172642.0,202.68,203.0,202.21,202.79,172642.0
2024-02-14 12:50:00,202.82,203.1,202.69,203.08,75767.0,202.82,203.1,202.69,203.08,75767.0
2024-02-14 13:00:00,203.09,203.15,202.49,202.5,123516.0,203.09,203.15,202.49,202.5,123516.0
2024-02-14 13:10:00,202.5,202.9,202.37,202.78,93012.0,202.5,202.9,202.37,202.78,93012.0
2024-02-14 13:20:00,202.75,202.84,202.23,202.79,113971.0,202.75,202.84,202.23,202.79,113971.0
2024-02-14 13:30:00,202.84,203.11,202.77,203.04,90240.0,202.84,203.11,202.77,203.04,90240.0
2024-02-14 13:40:00,203.09,203.35,202.91,203.04,89138.0,203.09,203.35,202.91,203.04,89138.0
2024-02-14 13:50:00,203.07,203.43,203.03,203.3,80744.0,203.07,203.43,203.03,203.3,80744.0
2024-02-14 14:00:00,203.37,203.46,202.92,202.98,70627.0,203.37,203.46,202.92,202.98,70627.0
2024-02-14 14:10:00,203.0,203.3,202.95,203.22,40145.0,203.0,203.3,202.95,203.22,40145.0
2024-02-14 14:20:00,203.21,203.66,203.18,203.6,56765.0,203.21,203.66,203.18,203.6,56765.0
2024-02-14 14:30:00,203.6,203.82,203.5,203.69,57477.0,203.6,203.82,203.5,203.69,57477.0
2024-02-14 14:40:00,203.66,203.76,203.16,203.3,159967.0,203.66,203.76,203.16,203.3,159967.0
2024-02-14 14:50:00,203.27,203.56,203.13,203.3,52705.0,203.27,203.56,203.13,203.3,52705.0
2024-02-14 15:00:00,203.36,203.76,203.36,203.63,49570.0,203.36,203.76,203.36,203.63,49570.0
2024-02-14 15:10:00,203.63,203.83,203.51,203.52,59357.0,203.63,203.83,203.51,203.52,59357.0
2024-02-14 15:20:00,203.53,203.79,203.4,203.74,69189.0,203.53,203.79,203.4,203.74,69189.0
2024-02-14 15:30:00,203.77,203.79,203.31,203.4,92230.0,203.77,203.79,203.31,203.4,92230.0
2024-02-14 15:40:00,203.42,203.48,203.1,203.1,128048.0,203.42,203.48,203.1,203.1,128048.0
2024-02-14 15:50:00,203.1,203.45,203.03,203.32,401378.0,203.1,203.45,203.03,203.32,401378.0
2024-02-15 09:30:00,204.12,204.53,203.4,203.53,221495.0,204.12,204.53,203.4,203.53,221495.0
2024-02-15 09:40:00,203.61,206.45,203.53,205.61,280837.0,203.61,206.45,203.53,205.61,280837.0
2024-02-15 09:50:00,205.65,206.23,204.76,205.42,295790.0,205.65,206.23,204.76,205.42,295790.0
2024-02-15 10:00:00,205.28,206.55,205.17,206.11,235621.0,205.28,206.55,205.17,206.11,235621.0
2024-02-15 10:10:00,206.14,206.2,205.26,205.37,137062.0,206.14,206.2,205.26,205.37,137062.0
2024-02-15 10:20:00,205.41,205.57,204.84,204.88,120991.0,205.41,205.57,204.84,204.88,120991.0
2024-02-15 10:30:00,204.84,204.98,204.22,204.49,89695.0,204.84,204.98,204.22,204.49,89695.0
2024-02-15 10:40:00,204.42,204.49,203.96,204.11,64512.0,204.42,204.49,203.96,204.11,64512.0
2024-02-15 10:50:00,204.12,204.36,203.91,204.17,69744.0,204.12,204.36,203.91,204.17,69744.0
2024-02-15 11:00:00,204.13,204.47,203.8,203.84,85118.0,204.13,204.47,203.8,203.84,85118.0
2024-02-15 11:10:00,203.8,204.26,203.79,204.04,64658.0,203.8,204.26,203.79,204.04,64658.0
2024-02-15 11:20:00,203.95,204.1,203.72,204.0,49956.0,203.95,204.1,203.72,204.0,49956.0
2024-02-15 11:30:00,204.0,204.44,203.72,204.4,50824.0,204.0,204.44,203.72,204.4,50824.0
2024-02-15 11:40:00,204.42,204.75,204.3,204.57,68590.0,204.42,204.75,204.3,204.57,68590.0
2024-02-15 11:50:00,204.61,204.74,204.33,204.56,45917.0,204.61,204.74,204.33,204.56,45917.0
2024-02-15 12:00:00,204.63,205.1,204.47,204.5,60454.0,204.63,205.1,204.47,204.5,60454.0
2024-02-15 12:10:00,204.53,205.02,204.45,205.02,56574.0,204.53,205.02,204.45,205.02,56574.0
2024-02-15 12:20:00,204.98,204.99,204.54,204.75,44846.0,204.98,204.99,204.54,204.75,44846.0
2024-02-15 12:30:00,204.79,204.83,204.3,204.37,41520.0,204.79,204.83,204.3,204.37,41520.0
2024-02-15 12:40:00,204.31,204.54,204.29,204.45,27025.0,204.31,204.54,204.29,204.45,27025.0
2024-02-15 12:50:00,204.41,204.69,204.38,204.44,34799.0,204.41,204.69,204.38,204.44,34799.0
2024-02-15 13:00:00,204.4,204.97,204.3,204.89,37050.0,204.4,204.97,204.3,204.89,37050.0
2024-02-15 13:10:00,204.92,205.32,204.86,205.32,62734.0,204.92,205.32,204.86,205.32,62734.0
2024-02-15 13:20:00,205.35,205.46,205.07,205.44,77536.0,205.35,205.46,205.07,205.44,77536.0
2024-02-15 13:30:00,205.48,205.5,205.09,205.19,51137.0,205.48,205.5,205.09,205.19,51137.0
2024-02-15 13:40:00,205.27,205.46,205.01,205.28,51892.0,205.27,205.46,205.01,205.28,51892.0
2024-02-15 13:50:00,205.35,205.82,205.35,205.74,72257.0,205.35,205.82,205.35,205.74,72257.0
2024-02-15 14:00:00,205.75,206.23,205.75,206.13,157714.0,205.75,206.23,205.75,206.13,157714.0
2024-02-15 14:10:00,206.14,206.34,205.91,206.21,83167.0,206.14,206.34,205.91,206.21,83167.0
2024-02-15 14:20:00,206.17,206.21,205.84,205.99,43393.0,206.17,206.21,205.84,205.99,43393.0
2024-02-15 14:30:00,205.97,205.97,205.62,205.66,39653.0,205.97,205.97,205.62,205.66,39653.0
2024-02-15 14:40:00,205.67,205.94,205.65,205.92,54077.0,205.67,205.94,205.65,205.92,54077.0
2024-02-15 14:50:00,205.89,206.04,205.74,205.95,53716.0,205.89,206.04,205.74,205.95,53716.0
2024-02-15 15:00:00,205.95,205.96,205.6,205.64,61089.0,205.95,205.96,205.6,205.64,61089.0
2024-02-15 15:10:00,205.63,205.98,205.6,205.8,52256.0,205.63,205.98,205.6,205.8,52256.0
2024-02-15 15:20:00,205.8,206.08,205.77,206.02,56202.0,205.8,206.08,205.77,206.02,56202.0
2024-02-15 15:30:00,206.01,206.03,205.59,205.62,79076.0,206.01,206.03,205.59,205.62,79076.0
2024-02-15 15:40:00,205.59,205.67,205.43,205.51,106721.0,205.59,205.67,205.43,205.51,106721.0
2024-02-15 15:50:00,205.49,205.77,205.2,205.25,241163.0,205.49,205.77,205.2,205.25,241163.0
2024-02-16 09:30:00,204.88,205.05,203.18,203.56,309128.0,204.88,205.05,203.18,203.56,309128.0
2024-02-16 09:40:00,203.55,204.0,203.19,203.83,145588.0,203.55,204.0,203.19,203.83,145588.0
2024-02-16 09:50:00,203.85,204.0,203.32,203.63,121059.0,203.85,204.0,203.32,203.63,121059.0
2024-02-16 10:00:00,203.64,203.86,203.26,203.66,131947.0,203.64,203.86,203.26,203.66,131947.0
2024-02-16 10:10:00,203.7,204.26,203.44,203.51,121092.0,203.7,204.26,203.44,203.51,121092.0
2024-02-16 10:20:00,203.49,203.49,203.05,203.26,155802.0,203.49,203.49,203.05,203.26,155802.0
2024-02-16 10:30:00,203.25,203.34,202.96,203.25,125458.0,203.25,203.34,202.96,203.25,125458.0
2024-02-16 10:40:00,203.24,203.3,202.97,203.13,63368.0,203.24,203.3,202.97,203.13,63368.0
2024-02-16 10:50:00,203.14,203.52,203.06,203.19,65038.0,203.14,203.52,203.06,203.19,65038.0
2024-02-16 11:00:00,203.19,203.3,202.87,203.14,71446.0,203.19,203.3,202.87,203.14,71446.0
2024-02-16 11:10:00,203.15,204.01,203.15,203.89,104373.0,203.15,204.01,203.15,203.89,104373.0
2024-02-16 11:20:00,203.93,204.08,203.7,203.82,47589.0,203.93,204.08,203.7,203.82,47589.0
2024-02-16 11:30:00,203.72,203.9,203.56,203.67,38538.0,203.72,203.9,203.56,203.67,38538.0
2024-02-16 11:40:00,203.69,204.24,203.63,204.16,50316.0,203.69,204.24,203.63,204.16,50316.0
2024-02-16 11:50:00,204.15,204.34,203.8,204.12,86902.0,204.15,204.34,203.8,204.12,86902.0
2024-02-16 12:00:00,204.12,204.36,203.97,204.26,78555.0,204.12,204.36,203.97,204.26,78555.0
2024-02-16 12:10:00,204.28,204.44,204.11,204.4,70548.0,204.28,204.44,204.11,204.4,70548.0
2024-02-16 12:20:00,204.4,204.4,203.95,204.19,44861.0,204.4,204.4,203.95,204.19,44861.0
2024-02-16 12:30:00,204.19,204.23,203.81,203.86,47898.0,204.19,204.23,203.81,203.86,47898.0
2024-02-16 12:40:00,203.83,203.9,203.61,203.67,58453.0,203.83,203.9,203.61,203.67,58453.0
2024-02-16 12:50:00,203.66,203.91,203.62,203.72,48172.0,203.66,203.91,203.62,203.72,48172.0
2024-02-16 13:00:00,203.7,203.71,203.37,203.42,51924.0,203.7,203.71,203.37,203.42,51924.0
2024-02-16 13:10:00,203.4,203.55,203.18,203.51,58169.0,203.4,203.55,203.18,203.51,58169.0
2024-02-16 13:20:00,203.49,203.7,203.46,203.61,26142.0,203.49,203.7,203.46,203.61,26142.0
2024-02-16 13:30:00,203.63,203.67,203.36,203.41,40158.0,203.63,203.67,203.36,203.41,40158.0
2024-02-16 13:40:00,203.4,203.47,203.26,203.47,42589.0,203.4,203.47,203.26,203.47,42589.0
2024-02-16 13:50:00,203.49,203.65,203.43,203.62,47659.0,203.49,203.65,203.43,203.62,47659.0
2024-02-16 14:00:00,203.61,203.73,203.51,203.57,36667.0,203.61,203.73,203.51,203.57,36667.0
2024-02-16 14:10:00,203.53,203.66,203.46,203.57,40146.0,203.53,203.66,203.46,203.57,40146.0
2024-02-16 14:20:00,203.55,203.57,203.46,203.48,33097.0,203.55,203.57,203.46,203.48,33097.0
2024-02-16 14:30:00,203.46,203.49,203.23,203.27,44747.0,203.46,203.49,203.23,203.27,44747.0
2024-02-16 14:40:00,203.27,203.42,202.81,202.95,107784.0,203.27,203.42,202.81,202.95,107784.0
2024-02-16 14:50:00,202.93,203.16,202.82,202.97,70814.0,202.93,203.16,202.82,202.97,70814.0
2024-02-16 15:00:00,202.94,203.29,202.91,203.22,74434.0,202.94,203.29,202.91,203.22,74434.0
2024-02-16 15:10:00,203.23,203.31,203.0,203.3,95664.0,203.23,203.31,203.0,203.3,95664.0
2024-02-16 15:20:00,203.28,203.43,203.23,203.32,81798.0,203.28,203.43,203.23,203.32,81798.0
2024-02-16 15:30:00,203.36,203.49,203.09,203.38,104154.0,203.36,203.49,203.09,203.38,104154.0
2024-02-16 15:40:00,203.36,203.39,202.9,203.17,137636.0,203.36,203.39,202.9,203.17,137636.0
2024-02-16 15:50:00,203.18,204.09,203.17,203.89,481227.0,203.18,204.09,203.17,203.89,481227.0
2024-02-20 09:30:00,203.55,204.88,203.37,203.64,239579.0,203.55,204.88,203.37,203.64,239579.0
2024-02-20 09:40:00,203.58,205.08,203.35,204.58,180207.0,203.58,205.08,203.35,204.58,180207.0
2024-02-20 09:50:00,204.62,205.53,204.61,205.5,196529.0,204.62,205.53,204.61,205.5,196529.0
2024-02-20 10:00:00,205.39,205.58,203.65,204.0,138948.0,205.39,205.58,203.65,204.0,138948.0
2024-02-20 10:10:00,203.95,204.75,203.71,204.75,103482.0,203.95,204.75,203.71,204.75,103482.0
2024-02-20 10:20:00,204.71,204.72,203.95,204.03,74088.0,204.71,204.72,203.95,204.03,74088.0
2024-02-20 10:30:00,204.0,204.18,203.7,203.99,76746.0,204.0,204.18,203.7,203.99,76746.0
2024-02-20 10:40:00,203.96,204.12,203.69,204.03,73213.0,203.96,204.12,203.69,204.03,73213.0
2024-02-20 10:50:00,204.01,204.44,203.94,204.23,77811.0,204.01,204.44,203.94,204.23,77811.0
2024-02-20 11:00:00,204.21,204.4,203.9,204.09,87289.0,204.21,204.4,203.9,204.09,87289.0
2024-02-20 11:10:00,204.11,204.42,203.95,204.38,35281.0,204.11,204.42,203.95,204.38,35281.0
2024-02-20 11:20:00,204.37,204.39,203.94,204.1,51906.0,204.37,204.39,203.94,204.1,51906.0
2024-02-20 11:30:00,204.1,204.18,203.79,204.08,46012.0,204.1,204.18,203.79,204.08,46012.0
2024-02-20 11:40:00,204.0,204.13,203.91,203.98,34692.0,204.0,204.13,203.91,203.98,34692.0
2024-02-20 11:50:00,203.96,204.3,203.65,203.69,60200.0,203.96,204.3,203.65,203.69,60200.0
2024-02-20 12:00:00,203.66,203.72,203.33,203.72,51786.0,203.66,203.72,203.33,203.72,51786.0
2024-02-20 12:10:00,203.69,203.78,203.24,203.26,48928.0,203.69,203.78,203.24,203.26,48928.0
2024-02-20 12:20:00,203.21,203.49,203.12,203.34,48888.0,203.21,203.49,203.12,203.34,48888.0
2024-02-20 12:30:00,203.28,203.75,203.28,203.44,57545.0,203.28,203.75,203.28,203.44,57545.0
2024-02-20 12:40:00,203.34,203.77,203.34,203.68,60752.0,203.34,203.77,203.34,203.68,60752.0
2024-02-20 12:50:00,203.66,203.95,203.59,203.86,41431.0,203.66,203.95,203.59,203.86,41431.0
2024-02-20 13:00:00,203.86,203.97,203.63,203.75,57090.0,203.86,203.97,203.63,203.75,57090.0
2024-02-20 13:10:00,203.7,203.79,203.57,203.69,46118.0,203.7,203.79,203.57,203.69,46118.0
2024-02-20 13:20:00,203.69,203.82,203.32,203.35,78912.0,203.69,203.82,203.32,203.35,78912.0
2024-02-20 13:30:00,203.35,203.45,203.05,203.45,44221.0,203.35,203.45,203.05,203.45,44221.0
2024-02-20 13:40:00,203.47,203.79,203.42,203.75,51004.0,203.47,203.79,203.42,203.75,51004.0
2024-02-20 13:50:00,203.71,203.83,203.54,203.69,32934.0,203.71,203.83,203.54,203.69,32934.0
2024-02-20 14:00:00,203.69,203.88,203.44,203.86,46753.0,203.69,203.88,203.44,203.86,46753.0
2024-02-20 14:10:00,203.83,203.88,203.28,203.44,107923.0,203.83,203.88,203.28,203.44,107923.0
2024-02-20 14:20:00,203.44,203.49,203.16,203.22,76143.0,203.44,203.49,203.16,203.22,76143.0
2024-02-20 14:30:00,203.2,203.26,202.9,202.93,55420.0,203.2,203.26,202.9,202.93,55420.0
2024-02-20 14:40:00,202.9,203.2,202.76,203.09,89301.0,202.9,203.2,202.76,203.09,89301.0
2024-02-20 14:50:00,203.16,203.54,203.09,203.51,88470.0,203.16,203.54,203.09,203.51,88470.0
2024-02-20 15:00:00,203.55,203.59,203.31,203.49,45612.0,203.55,203.59,203.31,203.49,45612.0
2024-02-20 15:10:00,203.47,203.8,203.46,203.75,64890.0,203.47,203.8,203.46,203.75,64890.0
2024-02-20 15:20:00,203.75,203.82,203.54,203.71,50050.0,203.75,203.82,203.54,203.71,50050.0
2024-02-20 15:30:00,203.71,203.77,203.03,203.15,92469.0,203.71,203.77,203.03,203.15,92469.0
2024-02-20 15:40:00,203.17,203.3,202.71,202.99,205738.0,203.17,203.3,202.71,202.99,205738.0
2024-02-20 15:50:00,202.95,203.47,202.88,203.4,301978.0,202.95,203.47,202.88,203.4,301978.0
2024-02-21 09:30:00,202.9,203.5,201.44,201.63,302794.0,202.9,203.5,201.44,201.63,302794.0
2024-02-21 09:40:00,201.72,202.15,201.29,201.77,133016.0,201.72,202.15,201.29,201.77,133016.0
2024-02-21 09:50:00,201.76,202.5,201.76,202.4,87864.0,201.76,202.5,201.76,202.4,87864.0
2024-02-21 10:00:00,202.36,203.1,202.27,202.97,101893.0,202.36,203.1,202.27,202.97,101893.0
2024-02-21 10:10:00,203.03,203.43,202.95,203.3,80708.0,203.03,203.43,202.95,203.3,80708.0
2024-02-21 10:20:00,203.34,203.39,202.84,203.07,73811.0,203.34,203.39,202.84,203.07,73811.0
2024-02-21 10:30:00,203.17,203.43,202.56,203.43,60723.0,203.17,203.43,202.56,203.43,60723.0
2024-02-21 10:40:00,203.37,203.64,202.99,203.26,49682.0,203.37,203.64,202.99,203.26,49682.0
2024-02-21 10:50:00,203.23,203.24,202.78,202.78,26706.0,203.23,203.24,202.78,202.78,26706.0
2024-02-21 11:00:00,202.78,202.84,202.59,202.7,49743.0,202.78,202.84,202.59,202.7,49743.0
2024-02-21 11:10:00,202.74,203.02,202.7,202.78,39187.0,202.74,203.02,202.7,202.78,39187.0
2024-02-21 11:20:00,202.74,202.81,202.38,202.7,63536.0,202.74,202.81,202.38,202.7,63536.0
2024-02-21 11:30:00,202.67,202.9,202.48,202.8,42485.0,202.67,202.9,202.48,202.8,42485.0
2024-02-21 11:40:00,202.8,202.8,202.23,202.31,32193.0,202.8,202.8,202.23,202.31,32193.0
2024-02-21 11:50:00,202.31,202.4,202.07,202.3,54685.0,202.31,202.4,202.07,202.3,54685.0
2024-02-21 12:00:00,202.33,202.4,202.0,202.16,43009.0,202.33,202.4,202.0,202.16,43009.0
2024-02-21 12:10:00,202.14,202.21,202.03,202.04,45773.0,202.14,202.21,202.03,202.04,45773.0
2024-02-21 12:20:00,202.07,202.11,201.88,201.93,42064.0,202.07,202.11,201.88,201.93,42064.0
2024-02-21 12:30:00,201.93,202.3,201.83,202.15,57657.0,201.93,202.3,201.83,202.15,57657.0
2024-02-21 12:40:00,202.15,202.18,201.94,202.16,28419.0,202.15,202.18,201.94,202.16,28419.0
2024-02-21 12:50:00,202.19,202.22,201.99,202.08,19135.0,202.19,202.22,201.99,202.08,19135.0
2024-02-21 13:00:00,202.14,202.14,201.59,201.82,48905.0,202.14,202.14,201.59,201.82,48905.0
2024-02-21 13:10:00,201.82,202.04,201.72,201.98,32801.0,201.82,202.04,201.72,201.98,32801.0
2024-02-21 13:20:00,202.0,202.34,201.86,202.21,33582.0,202.0,202.34,201.86,202.21,33582.0
2024-02-21 13:30:00,202.22,202.76,202.02,202.73,71394.0,202.22,202.76,202.02,202.73,71394.0
2024-02-21 13:40:00,202.67,203.17,202.55,202.86,117871.0,202.67,203.17,202.55,202.86,117871.0
2024-02-21 13:50:00,202.89,203.07,202.56,202.82,42719.0,202.89,203.07,202.56,202.82,42719.0
2024-02-21 14:00:00,202.72,202.76,202.25,202.37,47172.0,202.72,202.76,202.25,202.37,47172.0
2024-02-21 14:10:00,202.35,202.4,202.02,202.17,58303.0,202.35,202.4,202.02,202.17,58303.0
2024-02-21 14:20:00,202.13,202.2,201.78,202.01,45926.0,202.13,202.2,201.78,202.01,45926.0
2024-02-21 14:30:00,202.05,202.09,201.79,201.92,30409.0,202.05,202.09,201.79,201.92,30409.0
2024-02-21 14:40:00,201.9,202.09,201.71,201.97,97955.0,201.9,202.09,201.71,201.97,97955.0
2024-02-21 14:50:00,201.95,202.09,201.92,201.97,20536.0,201.95,202.09,201.92,201.97,20536.0
2024-02-21 15:00:00,201.95,201.95,201.65,201.7,40736.0,201.95,201.95,201.65,201.7,40736.0
2024-02-21 15:10:00,201.72,201.73,201.26,201.37,78803.0,201.72,201.73,201.26,201.37,78803.0
2024-02-21 15:20:00,201.4,201.6,201.21,201.46,78440.0,201.4,201.6,201.21,201.46,78440.0
2024-02-21 15:30:00,201.46,201.81,201.44,201.59,99673.0,201.46,201.81,201.44,201.59,99673.0
2024-02-21 15:40:00,201.6,202.0,201.49,201.68,85812.0,201.6,202.0,201.49,201.68,85812.0
2024-02-21 15:50:00,201.7,201.79,201.5,201.57,221910.0,201.7,201.79,201.5,201.57,221910.0
2024-02-22 09:30:00,202.0,202.12,200.71,201.67,419193.0,202.0,202.12,200.71,201.67,419193.0
2024-02-22 09:40:00,201.67,203.33,201.5,203.26,207816.0,201.67,203.33,201.5,203.26,207816.0
2024-02-22 09:50:00,203.22,204.1,202.99,203.5,272571.0,203.22,204.1,202.99,203.5,272571.0
2024-02-22 10:00:00,203.56,203.89,202.95,203.06,96499.0,203.56,203.89,202.95,203.06,96499.0
2024-02-22 10:10:00,203.17,203.25,202.0,202.15,121841.0,203.17,203.25,202.0,202.15,121841.0
2024-02-22 10:20:00,202.12,202.42,201.48,201.49,125591.0,202.12,202.42,201.48,201.49,125591.0
2024-02-22 10:30:00,201.5,201.51,200.6,200.76,256968.0,201.5,201.51,200.6,200.76,256968.0
2024-02-22 10:40:00,200.79,200.87,200.4,200.87,209400.0,200.79,200.87,200.4,200.87,209400.0
2024-02-22 10:50:00,200.86,201.18,200.75,200.95,120171.0,200.86,201.18,200.75,200.95,120171.0
2024-02-22 11:00:00,200.94,201.12,200.51,200.8,99667.0,200.94,201.12,200.51,200.8,99667.0
2024-02-22 11:10:00,200.82,201.27,200.8,200.97,83839.0,200.82,201.27,200.8,200.97,83839.0
2024-02-22 11:20:00,200.92,201.36,200.9,201.36,52591.0,200.92,201.36,200.9,201.36,52591.0
2024-02-22 11:30:00,201.37,201.78,201.07,201.59,66855.0,201.37,201.78,201.07,201.59,66855.0
2024-02-22 11:40:00,201.61,201.99,201.45,201.67,114238.0,201.61,201.99,201.45,201.67,114238.0
2024-02-22 11:50:00,201.67,201.95,201.59,201.78,47398.0,201.67,201.95,201.59,201.78,47398.0
2024-02-22 12:00:00,201.74,202.08,201.49,201.79,87030.0,201.74,202.08,201.49,201.79,87030.0
2024-02-22 12:10:00,201.82,201.88,201.3,201.73,56118.0,201.82,201.88,201.3,201.73,56118.0
2024-02-22 12:20:00,201.71,202.15,201.68,202.0,140683.0,201.71,202.15,201.68,202.0,140683.0
2024-02-22 12:30:00,202.02,202.34,202.01,202.31,94270.0,202.02,202.34,202.01,202.31,94270.0
2024-02-22 12:40:00,202.29,202.65,202.22,202.58,125992.0,202.29,202.65,202.22,202.58,125992.0
2024-02-22 12:50:00,202.62,202.85,202.53,202.63,81322.0,202.62,202.85,202.53,202.63,81322.0
2024-02-22 13:00:00,202.68,202.68,202.35,202.45,47150.0,202.68,202.68,202.35,202.45,47150.0
2024-02-22 13:10:00,202.41,202.6,202.16,202.6,54051.0,202.41,202.6,202.16,202.6,54051.0
2024-02-22 13:20:00,202.55,202.83,202.5,202.8,71358.0,202.55,202.83,202.5,202.8,71358.0
2024-02-22 13:30:00,202.83,203.01,202.72,202.86,85226.0,202.83,203.01,202.72,202.86,85226.0
2024-02-22 13:40:00,202.85,203.0,202.65,202.76,59907.0,202.85,203.0,202.65,202.76,59907.0
2024-02-22 13:50:00,202.75,202.75,202.28,202.58,46871.0,202.75,202.75,202.28,202.58,46871.0
2024-02-22 14:00:00,202.58,202.84,202.33,202.38,35351.0,202.58,202.84,202.33,202.38,35351.0
2024-02-22 14:10:00,202.41,202.47,202.23,202.23,64534.0,202.41,202.47,202.23,202.23,64534.0
2024-02-22 14:20:00,202.23,202.59,202.23,202.43,54782.0,202.23,202.59,202.23,202.43,54782.0
2024-02-22 14:30:00,202.41,202.41,202.13,202.16,32804.0,202.41,202.41,202.13,202.16,32804.0
2024-02-22 14:40:00,202.18,202.35,202.08,202.12,44417.0,202.18,202.35,202.08,202.12,44417.0
2024-02-22 14:50:00,202.13,202.16,201.79,201.79,97957.0,202.13,202.16,201.79,201.79,97957.0
2024-02-22 15:00:00,201.77,201.9,201.51,201.51,51400.0,201.77,201.9,201.51,201.51,51400.0
2024-02-22 15:10:00,201.53,201.9,201.5,201.85,74897.0,201.53,201.9,201.5,201.85,74897.0
2024-02-22 15:20:00,201.86,202.12,201.83,201.98,63341.0,201.86,202.12,201.83,201.98,63341.0
2024-02-22 15:30:00,202.02,202.02,201.51,201.69,113400.0,202.02,202.02,201.51,201.69,113400.0
2024-02-22 15:40:00,201.69,201.85,201.44,201.52,129208.0,201.69,201.85,201.44,201.52,129208.0
2024-02-22 15:50:00,201.52,201.95,201.45,201.5,576320.0,201.52,201.95,201.45,201.5,576320.0
2024-02-23 09:30:00,200.99,201.15,197.15,198.09,1156593.0,200.99,201.15,197.15,198.09,1156593.0
2024-02-23 09:40:00,198.05,198.99,197.61,198.32,366644.0,198.05,198.99,197.61,198.32,366644.0
2024-02-23 09:50:00,198.36,199.56,198.15,199.03,234629.0,198.36,199.56,198.15,199.03,234629.0
2024-02-23 10:00:00,199.03,199.08,198.26,199.06,121094.0,199.03,199.08,198.26,199.06,121094.0
2024-02-23 10:10:00,199.08,199.65,198.88,199.25,152365.0,199.08,199.65,198.88,199.25,152365.0
2024-02-23 10:20:00,199.21,199.97,199.14,199.75,133604.0,199.21,199.97,199.14,199.75,133604.0
2024-02-23 10:30:00,199.65,199.7,199.14,199.45,84792.0,199.65,199.7,199.14,199.45,84792.0
2024-02-23 10:40:00,199.5,200.2,199.48,199.93,153482.0,199.5,200.2,199.48,199.93,153482.0
2024-02-23 10:50:00,199.9,200.89,199.8,200.86,122943.0,199.9,200.89,199.8,200.86,122943.0
2024-02-23 11:00:00,200.85,200.95,200.08,200.27,108642.0,200.85,200.95,200.08,200.27,108642.0
2024-02-23 11:10:00,200.41,201.7,200.35,201.61,179328.0,200.41,201.7,200.35,201.61,179328.0
2024-02-23 11:20:00,201.54,201.62,200.84,201.28,67964.0,201.54,201.62,200.84,201.28,67964.0
2024-02-23 11:30:00,201.33,201.42,200.93,201.35,57374.0,201.33,201.42,200.93,201.35,57374.0
2024-02-23 11:40:00,201.33,201.44,201.17,201.18,58489.0,201.33,201.44,201.17,201.18,58489.0
2024-02-23 11:50:00,201.2,201.29,200.53,200.63,88739.0,201.2,201.29,200.53,200.63,88739.0
2024-02-23 12:00:00,200.64,200.89,200.34,200.6,68791.0,200.64,200.89,200.34,200.6,68791.0
2024-02-23 12:10:00,200.61,200.9,200.53,200.7,74698.0,200.61,200.9,200.53,200.7,74698.0
2024-02-23 12:20:00,200.7,201.02,200.61,200.75,73103.0,200.7,201.02,200.61,200.75,73103.0
2024-02-23 12:30:00,200.75,200.75,200.46,200.51,29070.0,200.75,200.75,200.46,200.51,29070.0
2024-02-23 12:40:00,200.51,200.83,200.33,200.7,49978.0,200.51,200.83,200.33,200.7,49978.0
2024-02-23 12:50:00,200.7,200.86,200.54,200.68,34479.0,200.7,200.86,200.54,200.68,34479.0
2024-02-23 13:00:00,200.64,200.89,199.45,200.81,287581.0,200.64,200.89,199.45,200.81,287581.0
2024-02-23 13:10:00,200.81,201.48,200.8,201.48,88059.0,200.81,201.48,200.8,201.48,88059.0
2024-02-23 13:20:00,201.5,201.7,201.25,201.59,80488.0,201.5,201.7,201.25,201.59,80488.0
2024-02-23 13:30:00,201.62,202.07,201.37,201.88,115453.0,201.62,202.07,201.37,201.88,115453.0
2024-02-23 13:40:00,201.86,201.96,201.41,201.79,102445.0,201.86,201.96,201.41,201.79,102445.0
2024-02-23 13:50:00,201.72,202.02,201.43,201.93,60475.0,201.72,202.02,201.43,201.93,60475.0
2024-02-23 14:00:00,201.87,201.92,201.31,201.56,43517.0,201.87,201.92,201.31,201.56,43517.0
2024-02-23 14:10:00,201.56,201.8,201.47,201.63,54077.0,201.56,201.8,201.47,201.63,54077.0
2024-02-23 14:20:00,201.6,201.72,201.32,201.48,42272.0,201.6,201.72,201.32,201.48,42272.0
2024-02-23 14:30:00,201.48,201.5,201.16,201.28,87527.0,201.48,201.5,201.16,201.28,87527.0
2024-02-23 14:40:00,201.29,201.42,201.13,201.34,54449.0,201.29,201.42,201.13,201.34,54449.0
2024-02-23 14:50:00,201.31,201.7,201.22,201.69,35903.0,201.31,201.7,201.22,201.69,35903.0
2024-02-23 15:00:00,201.71,201.97,201.68,201.79,91067.0,201.71,201.97,201.68,201.79,91067.0
2024-02-23 15:10:00,201.75,201.8,201.46,201.55,32728.0,201.75,201.8,201.46,201.55,32728.0
2024-02-23 15:20:00,201.56,201.62,200.91,201.06,102320.0,201.56,201.62,200.91,201.06,102320.0
2024-02-23 15:30:00,201.01,201.92,200.99,201.84,97511.0,201.01,201.92,200.99,201.84,97511.0
2024-02-23 15:40:00,201.86,201.88,201.17,201.22,129337.0,201.86,201.88,201.17,201.22,129337.0
2024-02-23 15:50:00,201.24,201.52,200.76,200.77,327132.0,201.24,201.52,200.76,200.77,327132.0
2024-02-26 09:30:00,201.01,201.84,200.23,201.81,252842.0,201.01,201.84,200.23,201.81,252842.0
2024-02-26 09:40:00,201.76,201.76,200.74,201.18,126909.0,201.76,201.76,200.74,201.18,126909.0
2024-02-26 09:50:00,201.26,202.41,201.14,202.18,163465.0,201.26,202.41,201.14,202.18,163465.0
2024-02-26 10:00:00,202.19,202.43,201.81,202.2,112937.0,202.19,202.43,201.81,202.2,112937.0
2024-02-26 10:10:00,202.21,202.75,202.18,202.45,133424.0,202.21,202.75,202.18,202.45,133424.0
2024-02-26 10:20:00,202.43,202.56,202.18,202.35,69008.0,202.43,202.56,202.18,202.35,69008.0
2024-02-26 10:30:00,202.39,202.54,202.1,202.11,53266.0,202.39,202.54,202.1,202.11,53266.0
2024-02-26 10:40:00,202.11,202.17,201.54,201.65,60782.0,202.11,202.17,201.54,201.65,60782.0
2024-02-26 10:50:00,201.65,201.68,201.14,201.22,57966.0,201.65,201.68,201.14,201.22,57966.0
2024-02-26 11:00:00,201.19,201.36,200.98,201.09,91592.0,201.19,201.36,200.98,201.09,91592.0
2024-02-26 11:10:00,201.07,201.21,200.85,200.9,75518.0,201.07,201.21,200.85,200.9,75518.0
2024-02-26 11:20:00,200.92,201.16,200.82,200.82,72275.0,200.92,201.16,200.82,200.82,72275.0
2024-02-26 11:30:00,200.83,200.85,200.38,200.66,149435.0,200.83,200.85,200.38,200.66,149435.0
2024-02-26 11:40:00,200.62,200.9,200.62,200.83,62818.0,200.62,200.9,200.62,200.83,62818.0
2024-02-26 11:50:00,200.86,201.32,200.86,201.05,90968.0,200.86,201.32,200.86,201.05,90968.0
2024-02-26 12:00:00,201.0,201.04,200.3,200.3,114279.0,201.0,201.04,200.3,200.3,114279.0
2024-02-26 12:10:00,200.33,200.6,200.22,200.36,114606.0,200.33,200.6,200.22,200.36,114606.0
2024-02-26 12:20:00,200.43,200.44,200.16,200.17,57863.0,200.43,200.44,200.16,200.17,57863.0
2024-02-26 12:30:00,200.17,200.5,200.0,200.3,108295.0,200.17,200.5,200.0,200.3,108295.0
2024-02-26 12:40:00,200.3,200.85,200.19,200.54,69371.0,200.3,200.85,200.19,200.54,69371.0
2024-02-26 12:50:00,200.58,200.75,200.48,200.63,45469.0,200.58,200.75,200.48,200.63,45469.0
2024-02-26 13:00:00,200.66,201.23,200.6,201.18,80862.0,200.66,201.23,200.6,201.18,80862.0
2024-02-26 13:10:00,201.19,201.62,201.19,201.36,98810.0,201.19,201.62,201.19,201.36,98810.0
2024-02-26 13:20:00,201.36,201.72,201.28,201.47,96173.0,201.36,201.72,201.28,201.47,96173.0
2024-02-26 13:30:00,201.44,201.63,201.2,201.22,61495.0,201.44,201.63,201.2,201.22,61495.0
2024-02-26 13:40:00,201.26,201.3,200.83,201.18,62442.0,201.26,201.3,200.83,201.18,62442.0
2024-02-26 13:50:00,201.2,201.2,200.9,201.14,31146.0,201.2,201.2,200.9,201.14,31146.0
2024-02-26 14:00:00,201.13,201.37,201.0,201.33,56087.0,201.13,201.37,201.0,201.33,56087.0
2024-02-26 14:10:00,201.33,201.42,201.18,201.39,41292.0,201.33,201.42,201.18,201.39,41292.0
2024-02-26 14:20:00,201.42,201.47,201.3,201.35,34131.0,201.42,201.47,201.3,201.35,34131.0
2024-02-26 14:30:00,201.36,201.54,201.23,201.29,38987.0,201.36,201.54,201.23,201.29,38987.0
2024-02-26 14:40:00,201.28,201.28,200.81,200.92,93324.0,201.28,201.28,200.81,200.92,93324.0
2024-02-26 14:50:00,200.93,201.29,200.88,201.17,50200.0,200.93,201.29,200.88,201.17,50200.0
2024-02-26 15:00:00,201.2,201.36,201.13,201.22,39407.0,201.2,201.36,201.13,201.22,39407.0
2024-02-26 15:10:00,201.22,201.32,201.02,201.12,33870.0,201.22,201.32,201.02,201.12,33870.0
2024-02-26 15:20:00,201.13,201.29,201.06,201.15,56930.0,201.13,201.29,201.06,201.15,56930.0
2024-02-26 15:30:00,201.15,201.17,200.67,200.68,64681.0,201.15,201.17,200.67,200.68,64681.0
2024-02-26 15:40:00,200.66,200.76,200.58,200.76,99874.0,200.66,200.76,200.58,200.76,99874.0
2024-02-26 15:50:00,200.75,200.77,200.47,200.55,223410.0,200.75,200.77,200.47,200.55,223410.0
2024-02-27 09:30:00,200.93,200.93,200.04,200.53,210556.0,200.93,200.93,200.04,200.53,210556.0
2024-02-27 09:40:00,200.38,200.95,200.11,200.2,82657.0,200.38,200.95,200.11,200.2,82657.0
2024-02-27 09:50:00,200.14,200.56,200.11,200.4,109188.0,200.14,200.56,200.11,200.4,109188.0
2024-02-27 10:00:00,200.45,200.96,200.27,200.95,88392.0,200.45,200.96,200.27,200.95,88392.0
2024-02-27 10:10:00,200.97,200.98,200.3,200.4,61913.0,200.97,200.98,200.3,200.4,61913.0
2024-02-27 10:20:00,200.47,200.66,200.34,200.62,45427.0,200.47,200.66,200.34,200.62,45427.0
2024-02-27 10:30:00,200.56,200.77,200.27,200.36,51180.0,200.56,200.77,200.27,200.36,51180.0
2024-02-27 10:40:00,200.36,200.36,200.18,200.22,61192.0,200.36,200.36,200.18,200.22,61192.0
2024-02-27 10:50:00,200.22,200.33,200.07,200.15,75984.0,200.22,200.33,200.07,200.15,75984.0
2024-02-27 11:00:00,200.16,200.52,200.16,200.33,58486.0,200.16,200.52,200.16,200.33,58486.0
2024-02-27 11:10:00,200.34,200.75,200.31,200.66,69996.0,200.34,200.75,200.31,200.66,69996.0
2024-02-27 11:20:00,200.67,201.01,200.62,200.95,94272.0,200.67,201.01,200.62,200.95,94272.0
2024-02-27 11:30:00,200.93,201.15,200.53,200.66,111099.0,200.93,201.15,200.53,200.66,111099.0
2024-02-27 11:40:00,200.65,200.84,200.56,200.56,60899.0,200.65,200.84,200.56,200.56,60899.0
2024-02-27 11:50:00,200.56,200.65,200.45,200.57,41140.0,200.56,200.65,200.45,200.57,41140.0
2024-02-27 12:00:00,200.6,200.85,200.6,200.85,46024.0,200.6,200.85,200.6,200.85,46024.0
2024-02-27 12:10:00,200.86,201.03,200.8,200.99,49263.0,200.86,201.03,200.8,200.99,49263.0
2024-02-27 12:20:00,201.03,201.35,201.0,201.29,96636.0,201.03,201.35,201.0,201.29,96636.0
2024-02-27 12:30:00,201.31,201.64,201.23,201.24,92171.0,201.31,201.64,201.23,201.24,92171.0
2024-02-27 12:40:00,201.25,201.28,200.97,201.11,69196.0,201.25,201.28,200.97,201.11,69196.0
2024-02-27 12:50:00,201.08,201.17,200.9,200.96,40860.0,201.08,201.17,200.9,200.96,40860.0
2024-02-27 13:00:00,200.93,201.25,200.91,201.21,42032.0,200.93,201.25,200.91,201.21,42032.0
2024-02-27 13:10:00,201.21,201.49,201.21,201.36,48369.0,201.21,201.49,201.21,201.36,48369.0
2024-02-27 13:20:00,201.34,201.51,201.31,201.38,38345.0,201.34,201.51,201.31,201.38,38345.0
2024-02-27 13:30:00,201.35,201.74,201.3,201.66,75828.0,201.35,201.74,201.3,201.66,75828.0
2024-02-27 13:40:00,201.68,202.0,201.24,201.86,199714.0,201.68,202.0,201.24,201.86,199714.0
2024-02-27 13:50:00,201.83,201.93,201.39,201.42,71904.0,201.83,201.93,201.39,201.42,71904.0
2024-02-27 14:00:00,201.45,201.49,201.02,201.1,41047.0,201.45,201.49,201.02,201.1,41047.0
2024-02-27 14:10:00,201.13,201.13,200.8,200.88,38413.0,201.13,201.13,200.8,200.88,38413.0
2024-02-27 14:20:00,200.86,200.87,200.5,200.66,86869.0,200.86,200.87,200.5,200.66,86869.0
2024-02-27 14:30:00,200.64,201.04,200.54,200.96,54538.0,200.64,201.04,200.54,200.96,54538.0
2024-02-27 14:40:00,201.0,201.0,200.71,200.88,48948.0,201.0,201.0,200.71,200.88,48948.0
2024-02-27 14:50:00,200.88,200.93,200.78,200.82,21216.0,200.88,200.93,200.78,200.82,21216.0
2024-02-27 15:00:00,200.79,200.81,200.58,200.79,28665.0,200.79,200.81,200.58,200.79,28665.0
2024-02-27 15:10:00,200.8,200.94,200.68,200.72,23812.0,200.8,200.94,200.68,200.72,23812.0
2024-02-27 15:20:00,200.72,200.97,200.7,200.94,44535.0,200.72,200.97,200.7,200.94,44535.0
2024-02-27 15:30:00,200.93,201.18,200.91,200.93,43248.0,200.93,201.18,200.91,200.93,43248.0
2024-02-27 15:40:00,200.92,201.14,200.79,201.14,64748.0,200.92,201.14,200.79,201.14,64748.0
2024-02-27 15:50:00,201.14,201.45,201.04,201.37,191029.0,201.14,201.45,201.04,201.37,191029.0
2024-02-28 09:30:00,201.14,201.58,200.18,200.34,218704.0,201.14,201.58,200.18,200.34,218704.0
2024-02-28 09:40:00,200.36,201.27,200.34,200.96,101937.0,200.36,201.27,200.34,200.96,101937.0
2024-02-28 09:50:00,200.94,201.26,200.42,201.09,55425.0,200.94,201.26,200.42,201.09,55425.0
2024-02-28 10:00:00,201.13,202.53,200.86,202.31,159345.0,201.13,202.53,200.86,202.31,159345.0
2024-02-28 10:10:00,202.25,203.63,202.13,203.24,381620.0,202.25,203.63,202.13,203.24,381620.0
2024-02-28 10:20:00,203.18,204.98,202.73,204.6,387108.0,203.18,204.98,202.73,204.6,387108.0
2024-02-28 10:30:00,204.61,205.98,204.56,205.87,534934.0,204.61,205.98,204.56,205.87,534934.0
2024-02-28 10:40:00,205.92,206.26,205.56,206.0,332695.0,205.92,206.26,205.56,206.0,332695.0
2024-02-28 10:50:00,206.02,206.99,205.76,206.73,391825.0,206.02,206.99,205.76,206.73,391825.0
2024-02-28 11:00:00,206.74,206.78,205.15,205.21,252949.0,206.74,206.78,205.15,205.21,252949.0
2024-02-28 11:10:00,205.25,206.0,205.17,205.83,135340.0,205.25,206.0,205.17,205.83,135340.0
2024-02-28 11:20:00,205.85,206.4,205.65,206.23,131585.0,205.85,206.4,205.65,206.23,131585.0
2024-02-28 11:30:00,206.26,206.49,205.77,206.25,142345.0,206.26,206.49,205.77,206.25,142345.0
2024-02-28 11:40:00,206.26,207.61,206.13,206.86,434701.0,206.26,207.61,206.13,206.86,434701.0
2024-02-28 11:50:00,206.84,207.06,206.03,206.39,106606.0,206.84,207.06,206.03,206.39,106606.0
2024-02-28 12:00:00,206.4,206.97,206.33,206.86,157361.0,206.4,206.97,206.33,206.86,157361.0
2024-02-28 12:10:00,206.87,207.75,206.87,207.7,172472.0,206.87,207.75,206.87,207.7,172472.0
2024-02-28 12:20:00,207.69,207.88,207.14,207.59,193892.0,207.69,207.88,207.14,207.59,193892.0
2024-02-28 12:30:00,207.56,207.79,207.05,207.66,92489.0,207.56,207.79,207.05,207.66,92489.0
2024-02-28 12:40:00,207.66,208.03,207.52,207.92,136516.0,207.66,208.03,207.52,207.92,136516.0
2024-02-28 12:50:00,207.91,208.1,206.98,207.55,226819.0,207.91,208.1,206.98,207.55,226819.0
2024-02-28 13:00:00,207.56,207.95,207.56,207.8,92342.0,207.56,207.95,207.56,207.8,92342.0
2024-02-28 13:10:00,207.78,207.78,206.89,207.09,134048.0,207.78,207.78,206.89,207.09,134048.0
2024-02-28 13:20:00,207.06,207.21,206.73,206.94,86053.0,207.06,207.21,206.73,206.94,86053.0
2024-02-28 13:30:00,206.95,207.1,206.6,206.83,76568.0,206.95,207.1,206.6,206.83,76568.0
2024-02-28 13:40:00,206.82,207.08,206.62,206.65,72713.0,206.82,207.08,206.62,206.65,72713.0
2024-02-28 13:50:00,206.65,206.89,206.34,206.73,89608.0,206.65,206.89,206.34,206.73,89608.0
2024-02-28 14:00:00,206.7,206.73,205.97,206.21,107266.0,206.7,206.73,205.97,206.21,107266.0
2024-02-28 14:10:00,206.27,206.37,206.04,206.12,69581.0,206.27,206.37,206.04,206.12,69581.0
2024-02-28 14:20:00,206.11,206.23,205.98,206.03,61676.0,206.11,206.23,205.98,206.03,61676.0
2024-02-28 14:30:00,206.04,206.09,205.67,206.01,94180.0,206.04,206.09,205.67,206.01,94180.0
2024-02-28 14:40:00,206.03,206.68,205.92,206.56,85759.0,206.03,206.68,205.92,206.56,85759.0
2024-02-28 14:50:00,206.58,206.58,205.98,206.25,82015.0,206.58,206.58,205.98,206.25,82015.0
2024-02-28 15:00:00,206.25,206.99,206.21,206.73,93537.0,206.25,206.99,206.21,206.73,93537.0
2024-02-28 15:10:00,206.72,207.2,206.65,207.05,124244.0,206.72,207.2,206.65,207.05,124244.0
2024-02-28 15:20:00,207.06,207.16,206.76,207.02,102382.0,207.06,207.16,206.76,207.02,102382.0
2024-02-28 15:30:00,206.99,207.27,206.88,206.94,112678.0,206.99,207.27,206.88,206.94,112678.0
2024-02-28 15:40:00,206.93,207.41,206.92,207.39,177737.0,206.93,207.41,206.92,207.39,177737.0
2024-02-28 15:50:00,207.38,207.44,206.64,207.04,378800.0,207.38,207.44,206.64,207.04,378800.0
2024-02-29 09:30:00,206.44,206.62,204.63,205.92,281918.0,206.44,206.62,204.63,205.92,281918.0
2024-02-29 09:40:00,205.83,206.17,205.07,205.67,166117.0,205.83,206.17,205.07,205.67,166117.0
2024-02-29 09:50:00,205.71,205.71,204.68,204.78,126135.0,205.71,205.71,204.68,204.78,126135.0
2024-02-29 10:00:00,204.83,205.38,204.6,205.12,130698.0,204.83,205.38,204.6,205.12,130698.0
2024-02-29 10:10:00,205.15,205.17,204.27,204.55,160861.0,205.15,205.17,204.27,204.55,160861.0
2024-02-29 10:20:00,204.56,204.73,204.02,204.09,172215.0,204.56,204.73,204.02,204.09,172215.0
2024-02-29 10:30:00,204.12,204.16,203.24,203.37,351488.0,204.12,204.16,203.24,203.37,351488.0
2024-02-29 10:40:00,203.36,203.58,203.03,203.44,164582.0,203.36,203.58,203.03,203.44,164582.0
2024-02-29 10:50:00,203.41,204.25,203.24,204.24,114948.0,203.41,204.25,203.24,204.24,114948.0
2024-02-29 11:00:00,204.22,204.3,203.66,203.85,86139.0,204.22,204.3,203.66,203.85,86139.0
2024-02-29 11:10:00,203.83,204.1,203.75,203.8,68058.0,203.83,204.1,203.75,203.8,68058.0
2024-02-29 11:20:00,203.74,203.94,203.61,203.67,56929.0,203.74,203.94,203.61,203.67,56929.0
2024-02-29 11:30:00,203.68,203.68,202.88,202.88,104124.0,203.68,203.68,202.88,202.88,104124.0
2024-02-29 11:40:00,202.89,203.2,202.82,203.13,97987.0,202.89,203.2,202.82,203.13,97987.0
2024-02-29 11:50:00,203.12,203.27,202.93,203.21,53165.0,203.12,203.27,202.93,203.21,53165.0
2024-02-29 12:00:00,203.21,203.58,203.03,203.09,58886.0,203.21,203.58,203.03,203.09,58886.0
2024-02-29 12:10:00,203.12,203.57,203.09,203.53,37327.0,203.12,203.57,203.09,203.53,37327.0
2024-02-29 12:20:00,203.53,203.62,203.2,203.33,34231.0,203.53,203.62,203.2,203.33,34231.0
2024-02-29 12:30:00,203.37,203.44,203.1,203.15,42326.0,203.37,203.44,203.1,203.15,42326.0
2024-02-29 12:40:00,203.18,203.32,203.05,203.15,49165.0,203.18,203.32,203.05,203.15,49165.0
2024-02-29 12:50:00,203.15,203.36,203.04,203.07,49672.0,203.15,203.36,203.04,203.07,49672.0
2024-02-29 13:00:00,203.07,203.37,203.0,203.37,56372.0,203.07,203.37,203.0,203.37,56372.0
2024-02-29 13:10:00,203.37,203.89,203.37,203.86,84958.0,203.37,203.89,203.37,203.86,84958.0
2024-02-29 13:20:00,203.86,204.04,203.67,203.72,57644.0,203.86,204.04,203.67,203.72,57644.0
2024-02-29 13:30:00,203.73,203.75,203.44,203.46,46452.0,203.73,203.75,203.44,203.46,46452.0
2024-02-29 13:40:00,203.42,203.51,203.19,203.25,37498.0,203.42,203.51,203.19,203.25,37498.0
2024-02-29 13:50:00,203.27,203.31,203.08,203.22,60846.0,203.27,203.31,203.08,203.22,60846.0
2024-02-29 14:00:00,203.24,203.56,203.2,203.48,52971.0,203.24,203.56,203.2,203.48,52971.0
2024-02-29 14:10:00,203.51,203.51,203.09,203.28,55197.0,203.51,203.51,203.09,203.28,55197.0
2024-02-29 14:20:00,203.3,203.37,202.9,203.05,76830.0,203.3,203.37,202.9,203.05,76830.0
2024-02-29 14:30:00,203.02,203.18,202.98,203.01,49652.0,203.02,203.18,202.98,203.01,49652.0
2024-02-29 14:40:00,203.03,203.05,202.78,202.87,113447.0,203.03,203.05,202.78,202.87,113447.0
2024-02-29 14:50:00,202.88,203.11,202.7,203.11,66977.0,202.88,203.11,202.7,203.11,66977.0
2024-02-29 15:00:00,203.12,203.38,203.11,203.27,69595.0,203.12,203.38,203.11,203.27,69595.0
2024-02-29 15:10:00,203.28,203.5,203.18,203.44,57391.0,203.28,203.5,203.18,203.44,57391.0
2024-02-29 15:20:00,203.42,203.46,203.21,203.3,55290.0,203.42,203.46,203.21,203.3,55290.0
2024-02-29 15:30:00,203.31,203.34,203.16,203.26,56276.0,203.31,203.34,203.16,203.26,56276.0
2024-02-29 15:40:00,203.26,203.57,203.22,203.54,100133.0,203.26,203.57,203.22,203.54,100133.0
2024-02-29 15:50:00,203.51,203.95,203.23,203.37,504984.0,203.51,203.95,203.23,203.37,504984.0
2024-03-01 09:30:00,204.0,205.06,203.79,204.17,261045.0,204.0,205.06,203.79,204.17,261045.0
2024-03-01 09:40:00,204.14,204.22,203.36,203.74,136372.0,204.14,204.22,203.36,203.74,136372.0
2024-03-01 09:50:00,203.69,203.78,202.9,202.95,132458.0,203.69,203.78,202.9,202.95,132458.0
2024-03-01 10:00:00,203.02,203.37,202.56,202.78,124665.0,203.02,203.37,202.56,202.78,124665.0
2024-03-01 10:10:00,202.8,203.2,202.61,203.2,83204.0,202.8,203.2,202.61,203.2,83204.0
2024-03-01 10:20:00,203.2,203.37,202.94,203.26,93684.0,203.2,203.37,202.94,203.26,93684.0
2024-03-01 10:30:00,203.28,203.3,202.75,202.75,61174.0,203.28,203.3,202.75,202.75,61174.0
2024-03-01 10:40:00,202.75,203.05,202.64,202.84,73908.0,202.75,203.05,202.64,202.84,73908.0
2024-03-01 10:50:00,202.95,204.75,199.03,200.0,1345445.0,202.95,204.75,199.03,200.0,1345445.0
2024-03-01 11:00:00,199.96,203.37,199.01,202.81,1164731.0,199.96,203.37,199.01,202.81,1164731.0
2024-03-01 11:10:00,202.9,204.15,202.0,202.14,513668.0,202.9,204.15,202.0,202.14,513668.0
2024-03-01 11:20:00,202.08,203.08,200.38,200.51,305619.0,202.08,203.08,200.38,200.51,305619.0
2024-03-01 11:30:00,200.58,201.43,200.22,201.28,327161.0,200.58,201.43,200.22,201.28,327161.0
2024-03-01 11:40:00,201.31,201.57,200.95,201.0,171670.0,201.31,201.57,200.95,201.0,171670.0
2024-03-01 11:50:00,201.01,201.13,200.4,200.61,192710.0,201.01,201.13,200.4,200.61,192710.0
2024-03-01 12:00:00,200.61,201.13,200.26,200.71,185141.0,200.61,201.13,200.26,200.71,185141.0
2024-03-01 12:10:00,200.75,201.45,200.67,201.13,136232.0,200.75,201.45,200.67,201.13,136232.0
2024-03-01 12:20:00,201.12,201.5,200.86,201.3,91699.0,201.12,201.5,200.86,201.3,91699.0
2024-03-01 12:30:00,201.27,201.55,201.06,201.11,94206.0,201.27,201.55,201.06,201.11,94206.0
2024-03-01 12:40:00,201.08,201.5,200.06,201.25,336656.0,201.08,201.5,200.06,201.25,336656.0
2024-03-01 12:50:00,201.3,201.74,201.03,201.11,124117.0,201.3,201.74,201.03,201.11,124117.0
2024-03-01 13:00:00,201.06,201.67,200.95,201.11,68249.0,201.06,201.67,200.95,201.11,68249.0
2024-03-01 13:10:00,201.12,201.35,201.0,201.13,64588.0,201.12,201.35,201.0,201.13,64588.0
2024-03-01 13:20:00,201.15,201.63,200.92,201.59,71065.0,201.15,201.63,200.92,201.59,71065.0
2024-03-01 13:30:00,201.63,201.77,201.34,201.38,55771.0,201.63,201.77,201.34,201.38,55771.0
2024-03-01 13:40:00,201.38,201.6,201.34,201.59,38252.0,201.38,201.6,201.34,201.59,38252.0
2024-03-01 13:50:00,201.56,201.75,201.37,201.59,64335.0,201.56,201.75,201.37,201.59,64335.0
2024-03-01 14:00:00,201.62,201.76,201.58,201.63,110420.0,201.62,201.76,201.58,201.63,110420.0
2024-03-01 14:10:00,201.65,201.76,200.9,200.98,83565.0,201.65,201.76,200.9,200.98,83565.0
2024-03-01 14:20:00,200.97,201.39,200.73,201.31,81131.0,200.97,201.39,200.73,201.31,81131.0
2024-03-01 14:30:00,201.33,201.36,200.85,200.85,61879.0,201.33,201.36,200.85,200.85,61879.0
2024-03-01 14:40:00,200.91,201.06,200.86,200.91,60877.0,200.91,201.06,200.86,200.91,60877.0
2024-03-01 14:50:00,200.92,201.18,200.86,201.06,76187.0,200.92,201.18,200.86,201.06,76187.0
2024-03-01 15:00:00,201.08,201.08,200.61,200.62,103799.0,201.08,201.08,200.61,200.62,103799.0
2024-03-01 15:10:00,200.64,200.9,200.53,200.69,91212.0,200.64,200.9,200.53,200.69,91212.0
2024-03-01 15:20:00,200.69,200.76,200.42,200.45,109433.0,200.69,200.76,200.42,200.45,109433.0
2024-03-01 15:30:00,200.42,200.43,200.01,200.3,353400.0,200.42,200.43,200.01,200.3,353400.0
2024-03-01 15:40:00,200.3,200.39,200.06,200.32,150717.0,200.3,200.39,200.06,200.32,150717.0
2024-03-01 15:50:00,200.31,200.38,199.98,200.0,528964.0,200.31,200.38,199.98,200.0,528964.0
2024-03-04 09:30:00,199.5,200.98,198.96,199.75,482460.0,199.5,200.98,198.96,199.75,482460.0
2024-03-04 09:40:00,199.72,199.72,198.05,198.2,270110.0,199.72,199.72,198.05,198.2,270110.0
2024-03-04 09:50:00,198.21,198.35,197.24,197.41,327578.0,198.21,198.35,197.24,197.41,327578.0
2024-03-04 10:00:00,197.46,198.0,196.92,197.37,226389.0,197.46,198.0,196.92,197.37,226389.0
2024-03-04 10:10:00,197.48,197.97,197.37,197.84,162222.0,197.48,197.97,197.37,197.84,162222.0
2024-03-04 10:20:00,197.91,198.23,197.47,198.06,135903.0,197.91,198.23,197.47,198.06,135903.0
2024-03-04 10:30:00,198.03,198.48,197.94,198.36,156804.0,198.03,198.48,197.94,198.36,156804.0
2024-03-04 10:40:00,198.42,198.68,197.7,197.91,128282.0,198.42,198.68,197.7,197.91,128282.0
2024-03-04 10:50:00,197.88,198.54,197.8,198.44,92623.0,197.88,198.54,197.8,198.44,92623.0
2024-03-04 11:00:00,198.5,199.8,198.5,199.56,416454.0,198.5,199.8,198.5,199.56,416454.0
2024-03-04 11:10:00,199.65,200.41,199.31,200.31,227289.0,199.65,200.41,199.31,200.31,227289.0
2024-03-04 11:20:00,200.31,200.48,200.04,200.38,99116.0,200.31,200.48,200.04,200.38,99116.0
2024-03-04 11:30:00,200.39,200.8,199.97,200.63,135924.0,200.39,200.8,199.97,200.63,135924.0
2024-03-04 11:40:00,200.63,201.42,200.58,201.39,230992.0,200.63,201.42,200.58,201.39,230992.0
2024-03-04 11:50:00,201.38,201.51,200.45,200.6,135864.0,201.38,201.51,200.45,200.6,135864.0
2024-03-04 12:00:00,200.59,200.95,200.39,200.74,47773.0,200.59,200.95,200.39,200.74,47773.0
2024-03-04 12:10:00,200.74,200.99,200.42,200.92,63729.0,200.74,200.99,200.42,200.92,63729.0
2024-03-04 12:20:00,200.92,201.19,200.9,200.97,64909.0,200.92,201.19,200.9,200.97,64909.0
2024-03-04 12:30:00,200.97,201.3,200.82,200.99,62502.0,200.97,201.3,200.82,200.99,62502.0
2024-03-04 12:40:00,200.99,201.06,200.61,200.65,30635.0,200.99,201.06,200.61,200.65,30635.0
2024-03-04 12:50:00,200.65,201.12,200.59,200.88,74371.0,200.65,201.12,200.59,200.88,74371.0
2024-03-04 13:00:00,200.88,201.03,200.57,200.62,46523.0,200.88,201.03,200.57,200.62,46523.0
2024-03-04 13:10:00,200.64,200.65,200.18,200.36,38161.0,200.64,200.65,200.18,200.36,38161.0
2024-03-04 13:20:00,200.37,200.63,200.14,200.59,41934.0,200.37,200.63,200.14,200.59,41934.0
2024-03-04 13:30:00,200.58,200.88,199.6,200.88,225516.0,200.58,200.88,199.6,200.88,225516.0
2024-03-04 13:40:00,200.84,201.28,200.79,201.08,77680.0,200.84,201.28,200.79,201.08,77680.0
2024-03-04 13:50:00,201.11,201.21,200.67,200.8,53817.0,201.11,201.21,200.67,200.8,53817.0
2024-03-04 14:00:00,200.78,200.92,200.59,200.76,43099.0,200.78,200.92,200.59,200.76,43099.0
2024-03-04 14:10:00,200.79,200.84,200.6,200.6,32534.0,200.79,200.84,200.6,200.6,32534.0
2024-03-04 14:20:00,200.59,200.66,200.39,200.66,38924.0,200.59,200.66,200.39,200.66,38924.0
2024-03-04 14:30:00,200.7,201.04,200.42,201.0,53723.0,200.7,201.04,200.42,201.0,53723.0
2024-03-04 14:40:00,201.05,201.26,200.91,201.18,90821.0,201.05,201.26,200.91,201.18,90821.0
2024-03-04 14:50:00,201.21,201.54,201.2,201.28,132339.0,201.21,201.54,201.2,201.28,132339.0
2024-03-04 15:00:00,201.27,201.49,201.06,201.17,46309.0,201.27,201.49,201.06,201.17,46309.0
2024-03-04 15:10:00,201.17,201.2,200.79,201.1,74105.0,201.17,201.2,200.79,201.1,74105.0
2024-03-04 15:20:00,201.08,201.14,200.95,201.03,55616.0,201.08,201.14,200.95,201.03,55616.0
2024-03-04 15:30:00,201.03,201.1,200.61,200.72,58691.0,201.03,201.1,200.61,200.72,58691.0
2024-03-04 15:40:00,200.72,200.84,200.53,200.62,106510.0,200.72,200.84,200.53,200.62,106510.0
2024-03-04 15:50:00,200.68,200.79,200.51,200.6,228613.0,200.68,200.79,200.51,200.6,228613.0
2024-03-05 09:30:00,199.49,200.73,198.7,200.66,276061.0,199.49,200.73,198.7,200.66,276061.0
2024-03-05 09:40:00,200.75,201.35,200.24,201.07,165119.0,200.75,201.35,200.24,201.07,165119.0
2024-03-05 09:50:00,201.02,202.21,200.74,202.15,237637.0,201.02,202.21,200.74,202.15,237637.0
2024-03-05 10:00:00,202.21,202.85,201.7,201.8,226875.0,202.21,202.85,201.7,201.8,226875.0
2024-03-05 10:10:00,201.79,202.23,201.12,201.31,108553.0,201.79,202.23,201.12,201.31,108553.0
2024-03-05 10:20:00,201.4,201.6,200.88,200.98,69560.0,201.4,201.6,200.88,200.98,69560.0
2024-03-05 10:30:00,201.0,201.22,200.25,200.49,104587.0,201.0,201.22,200.25,200.49,104587.0
2024-03-05 10:40:00,200.42,200.55,200.11,200.3,102284.0,200.42,200.55,200.11,200.3,102284.0
2024-03-05 10:50:00,200.34,200.63,200.17,200.4,84109.0,200.34,200.63,200.17,200.4,84109.0
2024-03-05 11:00:00,200.36,200.95,200.34,200.7,101539.0,200.36,200.95,200.34,200.7,101539.0
2024-03-05 11:10:00,200.7,200.7,200.3,200.49,52335.0,200.7,200.7,200.3,200.49,52335.0
2024-03-05 11:20:00,200.45,200.9,200.2,200.58,64889.0,200.45,200.9,200.2,200.58,64889.0
2024-03-05 11:30:00,200.56,201.35,200.5,200.67,86130.0,200.56,201.35,200.5,200.67,86130.0
2024-03-05 11:40:00,200.7,200.85,200.27,200.57,45493.0,200.7,200.85,200.27,200.57,45493.0
2024-03-05 11:50:00,200.56,200.69,200.32,200.69,27900.0,200.56,200.69,200.32,200.69,27900.0
2024-03-05 12:00:00,200.68,200.94,200.34,200.89,56408.0,200.68,200.94,200.34,200.89,56408.0
2024-03-05 12:10:00,200.86,201.69,200.83,201.67,96672.0,200.86,201.69,200.83,201.67,96672.0
2024-03-05 12:20:00,201.65,202.33,201.63,201.99,154355.0,201.65,202.33,201.63,201.99,154355.0
2024-03-05 12:30:00,202.05,202.12,201.54,201.64,71628.0,202.05,202.12,201.54,201.64,71628.0
2024-03-05 12:40:00,201.61,202.0,201.52,201.75,41253.0,201.61,202.0,201.52,201.75,41253.0
2024-03-05 12:50:00,201.67,201.98,201.56,201.81,48836.0,201.67,201.98,201.56,201.81,48836.0
2024-03-05 13:00:00,201.81,201.85,201.36,201.8,38914.0,201.81,201.85,201.36,201.8,38914.0
2024-03-05 13:10:00,201.8,202.0,201.68,201.91,47726.0,201.8,202.0,201.68,201.91,47726.0
2024-03-05 13:20:00,201.88,202.06,201.78,202.03,38734.0,201.88,202.06,201.78,202.03,38734.0
2024-03-05 13:30:00,202.02,202.36,201.88,202.33,65971.0,202.02,202.36,201.88,202.33,65971.0
2024-03-05 13:40:00,202.32,202.32,201.52,201.53,45582.0,202.32,202.32,201.52,201.53,45582.0
2024-03-05 13:50:00,201.56,201.56,201.22,201.33,57145.0,201.56,201.56,201.22,201.33,57145.0
2024-03-05 14:00:00,201.3,201.45,201.12,201.32,66910.0,201.3,201.45,201.12,201.32,66910.0
2024-03-05 14:10:00,201.31,201.48,201.21,201.25,59136.0,201.31,201.48,201.21,201.25,59136.0
2024-03-05 14:20:00,201.24,201.46,201.22,201.43,29582.0,201.24,201.46,201.22,201.43,29582.0
2024-03-05 14:30:00,201.4,201.4,200.64,200.74,52058.0,201.4,201.4,200.64,200.74,52058.0
2024-03-05 14:40:00,200.75,200.85,200.5,200.61,66366.0,200.75,200.85,200.5,200.61,66366.0
2024-03-05 14:50:00,200.63,200.66,200.33,200.64,74346.0,200.63,200.66,200.33,200.64,74346.0
2024-03-05 15:00:00,200.64,200.71,200.5,200.59,58516.0,200.64,200.71,200.5,200.59,58516.0
2024-03-05 15:10:00,200.59,200.79,200.46,200.53,51882.0,200.59,200.79,200.46,200.53,51882.0
2024-03-05 15:20:00,200.54,200.69,200.39,200.59,45484.0,200.54,200.69,200.39,200.59,45484.0
2024-03-05 15:30:00,200.68,200.8,200.38,200.71,74619.0,200.68,200.8,200.38,200.71,74619.0
2024-03-05 15:40:00,200.71,200.97,200.6,200.97,72914.0,200.71,200.97,200.6,200.97,72914.0
2024-03-05 15:50:00,200.94,201.35,200.87,201.14,221999.0,200.94,201.35,200.87,201.14,221999.0
2024-03-06 09:30:00,201.77,202.09,200.52,200.81,195076.0,201.77,202.09,200.52,200.81,195076.0
2024-03-06 09:40:00,200.81,201.15,200.13,200.87,156316.0,200.81,201.15,200.13,200.87,156316.0
2024-03-06 09:50:00,200.9,201.79,200.64,201.29,102395.0,200.9,201.79,200.64,201.29,102395.0
2024-03-06 10:00:00,201.24,201.53,200.41,200.66,95805.0,201.24,201.53,200.41,200.66,95805.0
2024-03-06 10:10:00,200.6,200.9,200.34,200.38,106837.0,200.6,200.9,200.34,200.38,106837.0
2024-03-06 10:20:00,200.41,200.63,200.02,200.02,96457.0,200.41,200.63,200.02,200.02,96457.0
2024-03-06 10:30:00,200.04,200.44,199.86,200.39,137845.0,200.04,200.44,199.86,200.39,137845.0
2024-03-06 10:40:00,200.42,200.53,199.97,200.02,98976.0,200.42,200.53,199.97,200.02,98976.0
2024-03-06 10:50:00,200.02,200.33,199.95,200.25,76005.0,200.02,200.33,199.95,200.25,76005.0
2024-03-06 11:00:00,200.25,200.45,200.08,200.18,63942.0,200.25,200.45,200.08,200.18,63942.0
2024-03-06 11:10:00,200.17,200.37,200.06,200.12,83185.0,200.17,200.37,200.06,200.12,83185.0
2024-03-06 11:20:00,200.14,201.0,200.02,200.85,88898.0,200.14,201.0,200.02,200.85,88898.0
2024-03-06 11:30:00,200.84,201.04,200.7,200.81,45133.0,200.84,201.04,200.7,200.81,45133.0
2024-03-06 11:40:00,200.85,200.94,200.65,200.75,55259.0,200.85,200.94,200.65,200.75,55259.0
2024-03-06 11:50:00,200.72,200.85,200.52,200.6,52874.0,200.72,200.85,200.52,200.6,52874.0
2024-03-06 12:00:00,200.54,200.62,200.4,200.53,47045.0,200.54,200.62,200.4,200.53,47045.0
2024-03-06 12:10:00,200.5,200.56,200.44,200.5,39760.0,200.5,200.56,200.44,200.5,39760.0
2024-03-06 12:20:00,200.48,200.76,200.46,200.7,59545.0,200.48,200.76,200.46,200.7,59545.0
2024-03-06 12:30:00,200.68,200.97,200.61,200.9,37697.0,200.68,200.97,200.61,200.9,37697.0
2024-03-06 12:40:00,200.89,201.5,200.85,201.46,82224.0,200.89,201.5,200.85,201.46,82224.0
2024-03-06 12:50:00,201.47,201.55,201.25,201.52,88197.0,201.47,201.55,201.25,201.52,88197.0
2024-03-06 13:00:00,201.56,201.85,201.46,201.8,77586.0,201.56,201.85,201.46,201.8,77586.0
2024-03-06 13:10:00,201.8,202.35,201.73,202.05,145915.0,201.8,202.35,201.73,202.05,145915.0
2024-03-06 13:20:00,202.12,202.3,201.91,201.96,80384.0,202.12,202.3,201.91,201.96,80384.0
2024-03-06 13:30:00,202.0,202.01,200.56,200.8,98500.0,202.0,202.01,200.56,200.8,98500.0
2024-03-06 13:40:00,200.8,201.19,200.52,200.6,51516.0,200.8,201.19,200.52,200.6,51516.0
2024-03-06 13:50:00,200.52,200.71,200.47,200.62,42947.0,200.52,200.71,200.47,200.62,42947.0
2024-03-06 14:00:00,200.63,200.84,200.38,200.68,53874.0,200.63,200.84,200.38,200.68,53874.0
2024-03-06 14:10:00,200.58,200.63,200.09,200.28,100129.0,200.58,200.63,200.09,200.28,100129.0
2024-03-06 14:20:00,200.25,200.74,200.23,200.64,51753.0,200.25,200.74,200.23,200.64,51753.0
2024-03-06 14:30:00,200.71,200.71,200.28,200.44,30439.0,200.71,200.71,200.28,200.44,30439.0
2024-03-06 14:40:00,200.4,200.65,200.29,200.53,51474.0,200.4,200.65,200.29,200.53,51474.0
2024-03-06 14:50:00,200.55,200.75,200.3,200.34,41614.0,200.55,200.75,200.3,200.34,41614.0
2024-03-06 15:00:00,200.31,200.83,200.25,200.64,85637.0,200.31,200.83,200.25,200.64,85637.0
2024-03-06 15:10:00,200.63,200.84,200.47,200.73,44932.0,200.63,200.84,200.47,200.73,44932.0
2024-03-06 15:20:00,200.73,200.81,200.53,200.77,50433.0,200.73,200.81,200.53,200.77,50433.0
2024-03-06 15:30:00,200.78,200.95,200.55,200.8,36112.0,200.78,200.95,200.55,200.8,36112.0
2024-03-06 15:40:00,200.81,200.97,200.65,200.87,60484.0,200.81,200.97,200.65,200.87,60484.0
2024-03-06 15:50:00,200.88,201.25,200.71,201.1,324222.0,200.88,201.25,200.71,201.1,324222.0
2024-03-07 09:30:00,200.7,201.94,200.57,201.58,255259.0,200.7,201.94,200.57,201.58,255259.0
2024-03-07 09:40:00,201.7,201.9,200.87,201.65,136109.0,201.7,201.9,200.87,201.65,136109.0
2024-03-07 09:50:00,201.65,201.7,200.98,201.39,149968.0,201.65,201.7,200.98,201.39,149968.0
2024-03-07 10:00:00,201.45,201.51,200.82,200.9,66947.0,201.45,201.51,200.82,200.9,66947.0
2024-03-07 10:10:00,200.99,201.4,200.92,201.13,42404.0,200.99,201.4,200.92,201.13,42404.0
2024-03-07 10:20:00,201.11,201.24,200.91,201.22,41364.0,201.11,201.24,200.91,201.22,41364.0
2024-03-07 10:30:00,201.22,202.18,200.9,202.16,292568.0,201.22,202.18,200.9,202.16,292568.0
2024-03-07 10:40:00,202.16,202.63,202.15,202.2,289257.0,202.16,202.63,202.15,202.2,289257.0
2024-03-07 10:50:00,202.29,202.51,202.18,202.43,83568.0,202.29,202.51,202.18,202.43,83568.0
2024-03-07 11:00:00,202.42,202.44,201.65,201.79,96279.0,202.42,202.44,201.65,201.79,96279.0
2024-03-07 11:10:00,201.85,201.9,201.41,201.5,47360.0,201.85,201.9,201.41,201.5,47360.0
2024-03-07 11:20:00,201.59,202.37,201.47,202.28,102952.0,201.59,202.37,201.47,202.28,102952.0
2024-03-07 11:30:00,202.31,202.35,201.86,202.34,80708.0,202.31,202.35,201.86,202.34,80708.0
2024-03-07 11:40:00,202.29,202.34,201.85,202.04,38902.0,202.29,202.34,201.85,202.04,38902.0
2024-03-07 11:50:00,202.05,202.5,202.05,202.5,59309.0,202.05,202.5,202.05,202.5,59309.0
2024-03-07 12:00:00,202.5,203.33,202.31,203.09,187076.0,202.5,203.33,202.31,203.09,187076.0
2024-03-07 12:10:00,203.11,203.25,202.63,202.78,65869.0,203.11,203.25,202.63,202.78,65869.0
2024-03-07 12:20:00,202.77,202.84,202.57,202.75,33028.0,202.77,202.84,202.57,202.75,33028.0
2024-03-07 12:30:00,202.75,202.85,202.61,202.82,35419.0,202.75,202.85,202.61,202.82,35419.0
2024-03-07 12:40:00,202.85,202.96,202.51,202.96,41550.0,202.85,202.96,202.51,202.96,41550.0
2024-03-07 12:50:00,202.97,203.29,202.92,203.06,104456.0,202.97,203.29,202.92,203.06,104456.0
2024-03-07 13:00:00,203.05,203.22,202.87,203.19,36768.0,203.05,203.22,202.87,203.19,36768.0
2024-03-07 13:10:00,203.22,203.56,203.15,203.34,123613.0,203.22,203.56,203.15,203.34,123613.0
2024-03-07 13:20:00,203.38,203.61,203.31,203.54,82539.0,203.38,203.61,203.31,203.54,82539.0
2024-03-07 13:30:00,203.51,203.56,202.88,203.22,124958.0,203.51,203.56,202.88,203.22,124958.0
2024-03-07 13:40:00,203.17,203.35,202.94,203.27,42123.0,203.17,203.35,202.94,203.27,42123.0
2024-03-07 13:50:00,203.34,203.41,203.19,203.21,37088.0,203.34,203.41,203.19,203.21,37088.0
2024-03-07 14:00:00,203.21,203.35,203.06,203.17,40310.0,203.21,203.35,203.06,203.17,40310.0
2024-03-07 14:10:00,203.19,203.25,202.86,202.91,42475.0,203.19,203.25,202.86,202.91,42475.0
2024-03-07 14:20:00,202.95,202.97,202.38,202.45,69743.0,202.95,202.97,202.38,202.45,69743.0
2024-03-07 14:30:00,202.45,202.93,202.42,202.71,63151.0,202.45,202.93,202.42,202.71,63151.0
2024-03-07 14:40:00,202.73,202.8,202.65,202.76,41169.0,202.73,202.8,202.65,202.76,41169.0
2024-03-07 14:50:00,202.75,203.2,202.72,203.16,41748.0,202.75,203.2,202.72,203.16,41748.0
2024-03-07 15:00:00,203.13,203.26,202.92,203.17,39369.0,203.13,203.26,202.92,203.17,39369.0
2024-03-07 15:10:00,203.19,203.52,203.13,203.23,85445.0,203.19,203.52,203.13,203.23,85445.0
2024-03-07 15:20:00,203.25,203.53,203.21,203.4,49279.0,203.25,203.53,203.21,203.4,49279.0
2024-03-07 15:30:00,203.39,203.63,203.34,203.51,57080.0,203.39,203.63,203.34,203.51,57080.0
2024-03-07 15:40:00,203.53,203.73,203.42,203.43,104023.0,203.53,203.73,203.42,203.43,104023.0
2024-03-07 15:50:00,203.45,203.73,203.06,203.17,261268.0,203.45,203.73,203.06,203.17,261268.0
2024-03-08 09:30:00,201.84,202.75,201.4,201.59,243095.0,201.84,202.75,201.4,201.59,243095.0
2024-03-08 09:40:00,201.59,202.55,201.15,202.46,144478.0,201.59,202.55,201.15,202.46,144478.0
2024-03-08 09:50:00,202.42,203.8,202.41,203.5,128616.0,202.42,203.8,202.41,203.5,128616.0
2024-03-08 10:00:00,203.46,203.5,202.89,202.91,68132.0,203.46,203.5,202.89,202.91,68132.0
2024-03-08 10:10:00,202.95,203.1,202.66,202.82,73439.0,202.95,203.1,202.66,202.82,73439.0
2024-03-08 10:20:00,202.85,202.86,202.12,202.31,137164.0,202.85,202.86,202.12,202.31,137164.0
2024-03-08 10:30:00,202.26,202.3,200.16,200.3,532994.0,202.26,202.3,200.16,200.3,532994.0
2024-03-08 10:40:00,200.35,201.27,200.2,200.83,438443.0,200.35,201.27,200.2,200.83,438443.0
2024-03-08 10:50:00,200.81,201.74,200.54,201.25,164291.0,200.81,201.74,200.54,201.25,164291.0
2024-03-08 11:00:00,201.25,201.61,200.95,201.52,136022.0,201.25,201.61,200.95,201.52,136022.0
2024-03-08 11:10:00,201.52,202.18,201.49,201.67,190810.0,201.52,202.18,201.49,201.67,190810.0
2024-03-08 11:20:00,201.66,202.09,201.52,201.75,78904.0,201.66,202.09,201.52,201.75,78904.0
2024-03-08 11:30:00,201.8,201.95,201.17,201.77,80903.0,201.8,201.95,201.17,201.77,80903.0
2024-03-08 11:40:00,201.87,202.09,201.36,201.82,82124.0,201.87,202.09,201.36,201.82,82124.0
2024-03-08 11:50:00,201.88,202.39,201.59,201.68,74788.0,201.88,202.39,201.59,201.68,74788.0
2024-03-08 12:00:00,201.61,201.73,201.1,201.23,100960.0,201.61,201.73,201.1,201.23,100960.0
2024-03-08 12:10:00,201.29,201.52,200.91,201.0,93706.0,201.29,201.52,200.91,201.0,93706.0
2024-03-08 12:20:00,201.01,201.13,200.71,200.74,60467.0,201.01,201.13,200.71,200.74,60467.0
2024-03-08 12:30:00,200.72,201.05,200.66,200.89,97371.0,200.72,201.05,200.66,200.89,97371.0
2024-03-08 12:40:00,200.91,201.05,200.57,200.59,140736.0,200.91,201.05,200.57,200.59,140736.0
2024-03-08 12:50:00,200.64,200.67,200.06,200.33,510481.0,200.64,200.67,200.06,200.33,510481.0
2024-03-08 13:00:00,200.31,200.4,200.08,200.19,77999.0,200.31,200.4,200.08,200.19,77999.0
2024-03-08 13:10:00,200.21,200.58,200.16,200.21,69993.0,200.21,200.58,200.16,200.21,69993.0
2024-03-08 13:20:00,200.24,200.49,200.04,200.31,83285.0,200.24,200.49,200.04,200.31,83285.0
2024-03-08 13:30:00,200.28,200.28,199.54,199.57,292979.0,200.28,200.28,199.54,199.57,292979.0
2024-03-08 13:40:00,199.57,199.79,199.49,199.64,87427.0,199.57,199.79,199.49,199.64,87427.0
2024-03-08 13:50:00,199.67,199.93,199.6,199.85,72722.0,199.67,199.93,199.6,199.85,72722.0
2024-03-08 14:00:00,199.89,199.98,199.44,199.46,232716.0,199.89,199.98,199.44,199.46,232716.0
2024-03-08 14:10:00,199.51,199.98,199.51,199.88,75740.0,199.51,199.98,199.51,199.88,75740.0
2024-03-08 14:20:00,199.91,200.27,199.88,200.02,87774.0,199.91,200.27,199.88,200.02,87774.0
2024-03-08 14:30:00,200.05,200.35,200.0,200.28,60592.0,200.05,200.35,200.0,200.28,60592.0
2024-03-08 14:40:00,200.3,200.52,200.27,200.34,107326.0,200.3,200.52,200.27,200.34,107326.0
2024-03-08 14:50:00,200.32,200.54,200.28,200.31,44603.0,200.32,200.54,200.28,200.31,44603.0
2024-03-08 15:00:00,200.3,200.3,200.11,200.11,59273.0,200.3,200.3,200.11,200.11,59273.0
2024-03-08 15:10:00,200.1,200.13,199.62,199.72,191382.0,200.1,200.13,199.62,199.72,191382.0
2024-03-08 15:20:00,199.72,199.83,199.51,199.6,175224.0,199.72,199.83,199.51,199.6,175224.0
2024-03-08 15:30:00,199.62,199.76,199.5,199.57,186095.0,199.62,199.76,199.5,199.57,186095.0
2024-03-08 15:40:00,199.59,199.89,199.19,199.28,248900.0,199.59,199.89,199.19,199.28,248900.0
2024-03-08 15:50:00,199.31,199.53,198.46,198.51,682236.0,199.31,199.53,198.46,198.51,682236.0
2024-03-11 09:30:00,194.21,196.07,193.01,194.02,1000398.0,194.21,196.07,193.01,194.02,1000398.0
2024-03-11 09:40:00,194.03,194.33,193.19,193.24,412255.0,194.03,194.33,193.19,193.24,412255.0
2024-03-11 09:50:00,193.27,193.27,191.8,192.94,735642.0,193.27,193.27,191.8,192.94,735642.0
2024-03-11 10:00:00,192.86,193.14,191.28,191.5,437533.0,192.86,193.14,191.28,191.5,437533.0
2024-03-11 10:10:00,191.52,191.84,190.26,190.69,534113.0,191.52,191.84,190.26,190.69,534113.0
2024-03-11 10:20:00,190.72,190.74,189.8,190.4,770051.0,190.72,190.74,189.8,190.4,770051.0
2024-03-11 10:30:00,190.37,191.81,190.34,191.07,381841.0,190.37,191.81,190.34,191.07,381841.0
2024-03-11 10:40:00,191.09,192.1,190.52,192.07,449025.0,191.09,192.1,190.52,192.07,449025.0
2024-03-11 10:50:00,192.09,192.49,191.82,192.36,332414.0,192.09,192.49,191.82,192.36,332414.0
2024-03-11 11:00:00,192.34,192.86,192.0,192.01,271067.0,192.34,192.86,192.0,192.01,271067.0
2024-03-11 11:10:00,192.04,192.08,191.23,191.85,243616.0,192.04,192.08,191.23,191.85,243616.0
2024-03-11 11:20:00,191.81,192.15,191.33,191.52,148281.0,191.81,192.15,191.33,191.52,148281.0
2024-03-11 11:30:00,191.56,191.58,190.88,190.88,159131.0,191.56,191.58,190.88,190.88,159131.0
2024-03-11 11:40:00,190.89,191.48,190.78,190.79,261702.0,190.89,191.48,190.78,190.79,261702.0
2024-03-11 11:50:00,190.81,191.1,190.71,191.09,204325.0,190.81,191.1,190.71,191.09,204325.0
2024-03-11 12:00:00,191.09,191.32,190.76,190.76,182975.0,191.09,191.32,190.76,190.76,182975.0
2024-03-11 12:10:00,190.76,191.44,190.7,191.23,159379.0,190.76,191.44,190.7,191.23,159379.0
2024-03-11 12:20:00,191.21,192.15,191.18,191.93,247219.0,191.21,192.15,191.18,191.93,247219.0
2024-03-11 12:30:00,191.9,192.35,191.66,192.35,118963.0,191.9,192.35,191.66,192.35,118963.0
2024-03-11 12:40:00,192.31,192.98,192.31,192.55,219990.0,192.31,192.98,192.31,192.55,219990.0
2024-03-11 12:50:00,192.55,192.88,192.34,192.65,167676.0,192.55,192.88,192.34,192.65,167676.0
2024-03-11 13:00:00,192.65,192.95,192.41,192.45,133245.0,192.65,192.95,192.41,192.45,133245.0
2024-03-11 13:10:00,192.45,192.53,192.11,192.41,151835.0,192.45,192.53,192.11,192.41,151835.0
2024-03-11 13:20:00,192.43,192.57,191.81,191.82,133867.0,192.43,192.57,191.81,191.82,133867.0
2024-03-11 13:30:00,191.82,192.17,191.69,191.88,136040.0,191.82,192.17,191.69,191.88,136040.0
2024-03-11 13:40:00,191.81,192.3,191.69,191.87,198370.0,191.81,192.3,191.69,191.87,198370.0
2024-03-11 13:50:00,191.89,192.47,191.86,192.37,116415.0,191.89,192.47,191.86,192.37,116415.0
2024-03-11 14:00:00,192.43,192.95,192.38,192.49,152317.0,192.43,192.95,192.38,192.49,152317.0
2024-03-11 14:10:00,192.48,192.53,192.1,192.26,102990.0,192.48,192.53,192.1,192.26,102990.0
2024-03-11 14:20:00,192.21,192.28,192.0,192.13,98886.0,192.21,192.28,192.0,192.13,98886.0
2024-03-11 14:30:00,192.11,192.3,191.97,192.13,103476.0,192.11,192.3,191.97,192.13,103476.0
2024-03-11 14:40:00,192.14,192.21,191.83,191.83,114611.0,192.14,192.21,191.83,191.83,114611.0
2024-03-11 14:50:00,191.82,192.27,191.75,192.24,139204.0,191.82,192.27,191.75,192.24,139204.0
2024-03-11 15:00:00,192.24,193.23,192.2,192.91,251948.0,192.24,193.23,192.2,192.91,251948.0
2024-03-11 15:10:00,192.94,193.23,192.53,192.56,159803.0,192.94,193.23,192.53,192.56,159803.0
2024-03-11 15:20:00,192.53,192.67,192.34,192.41,117233.0,192.53,192.67,192.34,192.41,117233.0
2024-03-11 15:30:00,192.48,192.67,192.35,192.48,120621.0,192.48,192.67,192.35,192.48,120621.0
2024-03-11 15:40:00,192.47,192.86,192.4,192.42,150342.0,192.47,192.86,192.4,192.42,150342.0
2024-03-11 15:50:00,192.45,192.81,191.95,192.4,503261.0,192.45,192.81,191.95,192.4,503261.0
2024-03-12 09:30:00,188.24,188.58,185.1,185.22,1631640.0,188.24,188.58,185.1,185.22,1631640.0
2024-03-12 09:40:00,185.2,186.2,184.76,185.27,823412.0,185.2,186.2,184.76,185.27,823412.0
2024-03-12 09:50:00,185.27,185.89,184.32,185.55,656842.0,185.27,185.89,184.32,185.55,656842.0
2024-03-12 10:00:00,185.55,185.85,183.81,183.99,700833.0,185.55,185.85,183.81,183.99,700833.0
2024-03-12 10:10:00,183.97,184.95,183.86,184.05,538204.0,183.97,184.95,183.86,184.05,538204.0
2024-03-12 10:20:00,184.11,185.22,184.03,185.0,416644.0,184.11,185.22,184.03,185.0,416644.0
2024-03-12 10:30:00,184.95,185.57,184.91,185.02,398721.0,184.95,185.57,184.91,185.02,398721.0
2024-03-12 10:40:00,185.01,186.41,184.94,186.12,418484.0,185.01,186.41,184.94,186.12,418484.0
2024-03-12 10:50:00,186.12,186.5,185.5,185.97,376705.0,186.12,186.5,185.5,185.97,376705.0
2024-03-12 11:00:00,186.01,186.18,185.51,185.88,216850.0,186.01,186.18,185.51,185.88,216850.0
2024-03-12 11:10:00,185.88,186.71,185.79,186.13,301191.0,185.88,186.71,185.79,186.13,301191.0
2024-03-12 11:20:00,186.13,186.2,185.62,185.67,235893.0,186.13,186.2,185.62,185.67,235893.0
2024-03-12 11:30:00,185.72,186.11,185.2,185.21,259268.0,185.72,186.11,185.2,185.21,259268.0
2024-03-12 11:40:00,185.21,185.28,184.27,184.3,401915.0,185.21,185.28,184.27,184.3,401915.0
2024-03-12 11:50:00,184.31,184.75,184.09,184.42,266031.0,184.31,184.75,184.09,184.42,266031.0
2024-03-12 12:00:00,184.43,184.66,183.85,183.9,337302.0,184.43,184.66,183.85,183.9,337302.0
2024-03-12 12:10:00,183.91,184.44,183.61,184.23,347513.0,183.91,184.44,183.61,184.23,347513.0
2024-03-12 12:20:00,184.23,184.28,183.55,183.89,268978.0,184.23,184.28,183.55,183.89,268978.0
2024-03-12 12:30:00,183.86,184.18,183.6,183.68,226116.0,183.86,184.18,183.6,183.68,226116.0
2024-03-12 12:40:00,183.69,183.79,183.4,183.56,255388.0,183.69,183.79,183.4,183.56,255388.0
2024-03-12 12:50:00,183.55,184.09,183.53,183.95,164012.0,183.55,184.09,183.53,183.95,164012.0
2024-03-12 13:00:00,183.97,184.37,183.75,183.84,161218.0,183.97,184.37,183.75,183.84,161218.0
2024-03-12 13:10:00,183.85,184.19,183.6,184.1,191165.0,183.85,184.19,183.6,184.1,191165.0
2024-03-12 13:20:00,184.07,184.1,183.4,183.43,266093.0,184.07,184.1,183.4,183.43,266093.0
2024-03-12 13:30:00,183.45,184.07,183.26,183.89,324579.0,183.45,184.07,183.26,183.89,324579.0
2024-03-12 13:40:00,183.91,184.5,183.83,184.09,219103.0,183.91,184.5,183.83,184.09,219103.0
2024-03-12 13:50:00,184.13,184.7,184.0,184.68,176492.0,184.13,184.7,184.0,184.68,176492.0
2024-03-12 14:00:00,184.69,184.91,184.38,184.48,190760.0,184.69,184.91,184.38,184.48,190760.0
2024-03-12 14:10:00,184.48,184.53,183.98,184.1,199546.0,184.48,184.53,183.98,184.1,199546.0
2024-03-12 14:20:00,184.13,184.22,183.59,183.69,221280.0,184.13,184.22,183.59,183.69,221280.0
2024-03-12 14:30:00,183.69,184.07,183.54,183.59,209907.0,183.69,184.07,183.54,183.59,209907.0
2024-03-12 14:40:00,183.6,183.8,183.32,183.39,217372.0,183.6,183.8,183.32,183.39,217372.0
2024-03-12 14:50:00,183.37,183.59,183.16,183.45,246350.0,183.37,183.59,183.16,183.45,246350.0
2024-03-12 15:00:00,183.44,183.85,183.37,183.8,178509.0,183.44,183.85,183.37,183.8,178509.0
2024-03-12 15:10:00,183.8,184.33,183.78,183.99,188873.0,183.8,184.33,183.78,183.99,188873.0
2024-03-12 15:20:00,183.98,183.99,183.61,183.64,191423.0,183.98,183.99,183.61,183.64,191423.0
2024-03-12 15:30:00,183.64,184.03,183.55,183.69,236863.0,183.64,184.03,183.55,183.69,236863.0
2024-03-12 15:40:00,183.69,184.41,183.62,184.38,398963.0,183.69,184.41,183.62,184.38,398963.0
2024-03-12 15:50:00,184.38,184.66,183.93,184.25,638225.0,184.38,184.66,183.93,184.25,638225.0
2024-03-13 09:30:00,183.16,185.34,182.88,184.48,764230.0,183.16,185.34,182.88,184.48,764230.0
2024-03-13 09:40:00,184.5,184.62,183.43,184.02,318882.0,184.5,184.62,183.43,184.02,318882.0
2024-03-13 09:50:00,184.03,185.97,183.96,185.81,381474.0,184.03,185.97,183.96,185.81,381474.0
2024-03-13 10:00:00,185.82,185.88,184.92,185.26,389822.0,185.82,185.88,184.92,185.26,389822.0
2024-03-13 10:10:00,185.3,185.6,184.39,184.67,210680.0,185.3,185.6,184.39,184.67,210680.0
2024-03-13 10:20:00,184.66,185.48,184.55,185.44,178712.0,184.66,185.48,184.55,185.44,178712.0
2024-03-13 10:30:00,185.44,185.45,184.95,185.13,150145.0,185.44,185.45,184.95,185.13,150145.0
2024-03-13 10:40:00,185.07,185.11,184.35,184.64,156070.0,185.07,185.11,184.35,184.64,156070.0
2024-03-13 10:50:00,184.69,184.84,184.16,184.45,122242.0,184.69,184.84,184.16,184.45,122242.0
2024-03-13 11:00:00,184.47,184.47,183.7,183.8,137315.0,184.47,184.47,183.7,183.8,137315.0
2024-03-13 11:10:00,183.77,184.34,183.64,184.14,142878.0,183.77,184.34,183.64,184.14,142878.0
2024-03-13 11:20:00,184.17,184.27,183.72,183.76,86942.0,184.17,184.27,183.72,183.76,86942.0
2024-03-13 11:30:00,183.73,184.2,183.32,184.2,152859.0,183.73,184.2,183.32,184.2,152859.0
2024-03-13 11:40:00,184.25,184.26,183.6,184.06,100276.0,184.25,184.26,183.6,184.06,100276.0
2024-03-13 11:50:00,184.06,184.24,183.46,183.73,115305.0,184.06,184.24,183.46,183.73,115305.0
2024-03-13 12:00:00,183.75,183.87,183.45,183.68,82170.0,183.75,183.87,183.45,183.68,82170.0
2024-03-13 12:10:00,183.68,183.73,183.31,183.48,131060.0,183.68,183.73,183.31,183.48,131060.0
2024-03-13 12:20:00,183.5,184.07,183.5,183.9,111281.0,183.5,184.07,183.5,183.9,111281.0
2024-03-13 12:30:00,183.91,183.91,183.15,183.34,144342.0,183.91,183.91,183.15,183.34,144342.0
2024-03-13 12:40:00,183.32,183.49,183.1,183.35,118685.0,183.32,183.49,183.1,183.35,118685.0
2024-03-13 12:50:00,183.36,183.56,183.24,183.24,76605.0,183.36,183.56,183.24,183.24,76605.0
2024-03-13 13:00:00,183.24,183.75,183.2,183.73,96526.0,183.24,183.75,183.2,183.73,96526.0
2024-03-13 13:10:00,183.74,183.94,183.57,183.8,76644.0,183.74,183.94,183.57,183.8,76644.0
2024-03-13 13:20:00,183.81,184.4,183.73,183.78,109549.0,183.81,184.4,183.73,183.78,109549.0
2024-03-13 13:30:00,183.76,183.81,183.18,183.3,152403.0,183.76,183.81,183.18,183.3,152403.0
2024-03-13 13:40:00,183.35,183.59,183.14,183.15,107885.0,183.35,183.59,183.14,183.15,107885.0
2024-03-13 13:50:00,183.11,183.36,183.09,183.28,90746.0,183.11,183.36,183.09,183.28,90746.0
2024-03-13 14:00:00,183.25,183.28,182.7,182.76,190142.0,183.25,183.28,182.7,182.76,190142.0
2024-03-13 14:10:00,182.75,182.94,182.67,182.75,124101.0,182.75,182.94,182.67,182.75,124101.0
2024-03-13 14:20:00,182.79,183.48,182.52,183.44,192303.0,182.79,183.48,182.52,183.44,192303.0
2024-03-13 14:30:00,183.46,183.66,182.85,182.88,120880.0,183.46,183.66,182.85,182.88,120880.0
2024-03-13 14:40:00,182.88,183.37,182.85,183.04,106837.0,182.88,183.37,182.85,183.04,106837.0
2024-03-13 14:50:00,183.01,183.1,182.77,182.81,85154.0,183.01,183.1,182.77,182.81,85154.0
2024-03-13 15:00:00,182.81,183.0,182.62,182.98,110759.0,182.81,183.0,182.62,182.98,110759.0
2024-03-13 15:10:00,183.0,183.03,182.7,182.72,107480.0,183.0,183.03,182.7,182.72,107480.0
2024-03-13 15:20:00,182.74,182.9,182.33,182.42,241968.0,182.74,182.9,182.33,182.42,241968.0
2024-03-13 15:30:00,182.4,182.61,182.08,182.24,233612.0,182.4,182.61,182.08,182.24,233612.0
2024-03-13 15:40:00,182.22,182.48,182.1,182.46,191856.0,182.22,182.48,182.1,182.46,191856.0
2024-03-13 15:50:00,182.49,182.57,182.1,182.42,408339.0,182.49,182.57,182.1,182.42,408339.0
2024-03-14 09:30:00,182.0,183.46,181.55,183.31,586957.0,182.0,183.46,181.55,183.31,586957.0
2024-03-14 09:40:00,183.34,183.96,182.49,182.75,374394.0,183.34,183.96,182.49,182.75,374394.0
2024-03-14 09:50:00,182.79,183.4,182.47,182.92,192022.0,182.79,183.4,182.47,182.92,192022.0
2024-03-14 10:00:00,182.92,182.96,181.82,182.25,220368.0,182.92,182.96,181.82,182.25,220368.0
2024-03-14 10:10:00,182.25,183.29,182.16,182.87,208207.0,182.25,183.29,182.16,182.87,208207.0
2024-03-14 10:20:00,182.83,183.06,182.5,183.04,133649.0,182.83,183.06,182.5,183.04,133649.0
2024-03-14 10:30:00,183.06,184.57,183.0,184.56,301230.0,183.06,184.57,183.0,184.56,301230.0
2024-03-14 10:40:00,184.53,184.94,183.91,183.98,280458.0,184.53,184.94,183.91,183.98,280458.0
2024-03-14 10:50:00,184.03,184.2,183.75,184.05,195342.0,184.03,184.2,183.75,184.05,195342.0
2024-03-14 11:00:00,184.0,184.11,183.51,183.6,161085.0,184.0,184.11,183.51,183.6,161085.0
2024-03-14 11:10:00,183.66,183.67,182.68,183.01,183267.0,183.66,183.67,182.68,183.01,183267.0
2024-03-14 11:20:00,182.97,183.15,182.58,182.6,100571.0,182.97,183.15,182.58,182.6,100571.0
2024-03-14 11:30:00,182.59,182.65,182.32,182.45,102881.0,182.59,182.65,182.32,182.45,102881.0
2024-03-14 11:40:00,182.43,182.55,182.25,182.43,119759.0,182.43,182.55,182.25,182.43,119759.0
2024-03-14 11:50:00,182.45,182.57,182.28,182.45,111375.0,182.45,182.57,182.28,182.45,111375.0
2024-03-14 12:00:00,182.5,182.54,182.18,182.2,119515.0,182.5,182.54,182.18,182.2,119515.0
2024-03-14 12:10:00,182.21,182.43,181.92,182.38,149452.0,182.21,182.43,181.92,182.38,149452.0
2024-03-14 12:20:00,182.38,182.55,182.24,182.33,84838.0,182.38,182.55,182.24,182.33,84838.0
2024-03-14 12:30:00,182.33,182.92,182.3,182.8,101316.0,182.33,182.92,182.3,182.8,101316.0
2024-03-14 12:40:00,182.83,182.83,182.31,182.37,62980.0,182.83,182.83,182.31,182.37,62980.0
2024-03-14 12:50:00,182.32,182.5,182.28,182.36,58863.0,182.32,182.5,182.28,182.36,58863.0
2024-03-14 13:00:00,182.35,182.89,182.33,182.34,100003.0,182.35,182.89,182.33,182.34,100003.0
2024-03-14 13:10:00,182.34,182.36,182.0,182.07,92285.0,182.34,182.36,182.0,182.07,92285.0
2024-03-14 13:20:00,182.06,182.12,181.83,181.9,81551.0,182.06,182.12,181.83,181.9,81551.0
2024-03-14 13:30:00,181.86,181.9,181.55,181.62,109901.0,181.86,181.9,181.55,181.62,109901.0
2024-03-14 13:40:00,181.62,181.68,181.33,181.4,153646.0,181.62,181.68,181.33,181.4,153646.0
2024-03-14 13:50:00,181.4,181.81,181.4,181.77,125355.0,181.4,181.81,181.4,181.77,125355.0
2024-03-14 14:00:00,181.81,181.81,181.46,181.5,97758.0,181.81,181.81,181.46,181.5,97758.0
2024-03-14 14:10:00,181.51,181.67,181.45,181.64,97325.0,181.51,181.67,181.45,181.64,97325.0
2024-03-14 14:20:00,181.64,181.77,181.37,181.59,82864.0,181.64,181.77,181.37,181.59,82864.0
2024-03-14 14:30:00,181.59,181.72,181.38,181.4,103327.0,181.59,181.72,181.38,181.4,103327.0
2024-03-14 14:40:00,181.43,181.45,181.2,181.28,75434.0,181.43,181.45,181.2,181.28,75434.0
2024-03-14 14:50:00,181.31,181.44,181.05,181.08,79100.0,181.31,181.44,181.05,181.08,79100.0
2024-03-14 15:00:00,181.06,181.06,180.56,180.67,160533.0,181.06,181.06,180.56,180.67,160533.0
2024-03-14 15:10:00,180.64,180.74,180.54,180.69,140609.0,180.64,180.74,180.54,180.69,140609.0
2024-03-14 15:20:00,180.65,180.98,180.65,180.93,158935.0,180.65,180.98,180.65,180.93,158935.0
2024-03-14 15:30:00,180.96,180.97,180.52,180.77,151708.0,180.96,180.97,180.52,180.77,151708.0
2024-03-14 15:40:00,180.78,181.22,180.75,181.22,189687.0,180.78,181.22,180.75,181.22,189687.0
2024-03-14 15:50:00,181.23,181.47,181.0,181.3,510543.0,181.23,181.47,181.0,181.3,510543.0
2024-03-15 09:30:00,180.99,182.59,180.91,181.68,1000906.0,180.99,182.59,180.91,181.68,1000906.0
2024-03-15 09:40:00,181.68,182.84,181.6,182.25,217418.0,181.68,182.84,181.6,182.25,217418.0
2024-03-15 09:50:00,182.31,182.69,181.77,181.94,134080.0,182.31,182.69,181.77,181.94,134080.0
2024-03-15 10:00:00,181.98,182.67,181.76,182.4,113305.0,181.98,182.67,181.76,182.4,113305.0
2024-03-15 10:10:00,182.34,182.54,181.97,182.12,72613.0,182.34,182.54,181.97,182.12,72613.0
2024-03-15 10:20:00,182.12,182.37,181.77,182.31,86154.0,182.12,182.37,181.77,182.31,86154.0
2024-03-15 10:30:00,182.29,182.54,182.02,182.47,100283.0,182.29,182.54,182.02,182.47,100283.0
2024-03-15 10:40:00,182.48,182.67,182.24,182.66,81022.0,182.48,182.67,182.24,182.66,81022.0
2024-03-15 10:50:00,182.67,182.8,182.39,182.41,73395.0,182.67,182.8,182.39,182.41,73395.0
2024-03-15 11:00:00,182.47,183.25,182.4,183.18,125999.0,182.47,183.25,182.4,183.18,125999.0
2024-03-15 11:10:00,183.21,183.65,183.12,183.2,148540.0,183.21,183.65,183.12,183.2,148540.0
2024-03-15 11:20:00,183.18,183.44,183.01,183.43,74552.0,183.18,183.44,183.01,183.43,74552.0
2024-03-15 11:30:00,183.38,183.44,182.57,182.78,93768.0,183.38,183.44,182.57,182.78,93768.0
2024-03-15 11:40:00,182.78,183.28,182.77,183.2,110281.0,182.78,183.28,182.77,183.2,110281.0
2024-03-15 11:50:00,183.22,183.56,183.2,183.22,95516.0,183.22,183.56,183.2,183.22,95516.0
2024-03-15 12:00:00,183.25,183.62,183.13,183.18,83109.0,183.25,183.62,183.13,183.18,83109.0
2024-03-15 12:10:00,183.21,183.49,183.08,183.17,85351.0,183.21,183.49,183.08,183.17,85351.0
2024-03-15 12:20:00,183.17,183.57,183.16,183.33,82803.0,183.17,183.57,183.16,183.33,82803.0
2024-03-15 12:30:00,183.3,183.78,183.18,183.34,150825.0,183.3,183.78,183.18,183.34,150825.0
2024-03-15 12:40:00,183.32,183.36,182.39,182.41,112853.0,183.32,183.36,182.39,182.41,112853.0
2024-03-15 12:50:00,182.44,182.49,182.03,182.05,99737.0,182.44,182.49,182.03,182.05,99737.0
2024-03-15 13:00:00,182.05,182.48,181.83,182.34,87196.0,182.05,182.48,181.83,182.34,87196.0
2024-03-15 13:10:00,182.4,182.82,182.07,182.82,74445.0,182.4,182.82,182.07,182.82,74445.0
2024-03-15 13:20:00,182.82,183.48,182.8,183.36,120009.0,182.82,183.48,182.8,183.36,120009.0
2024-03-15 13:30:00,183.39,183.6,183.18,183.59,169537.0,183.39,183.6,183.18,183.59,169537.0
2024-03-15 13:40:00,183.58,183.88,183.31,183.54,159441.0,183.58,183.88,183.31,183.54,159441.0
2024-03-15 13:50:00,183.55,183.85,183.12,183.51,89703.0,183.55,183.85,183.12,183.51,89703.0
2024-03-15 14:00:00,183.49,183.71,183.22,183.68,140644.0,183.49,183.71,183.22,183.68,140644.0
2024-03-15 14:10:00,183.66,183.91,183.35,183.79,187518.0,183.66,183.91,183.35,183.79,187518.0
2024-03-15 14:20:00,183.75,184.18,183.74,183.98,149353.0,183.75,184.18,183.74,183.98,149353.0
2024-03-15 14:30:00,184.0,184.01,183.74,183.89,70394.0,184.0,184.01,183.74,183.89,70394.0
2024-03-15 14:40:00,183.92,184.14,183.86,183.91,90066.0,183.92,184.14,183.86,183.91,90066.0
2024-03-15 14:50:00,183.92,184.05,183.73,183.94,72063.0,183.92,184.05,183.73,183.94,72063.0
2024-03-15 15:00:00,183.96,183.99,183.68,183.68,72996.0,183.96,183.99,183.68,183.68,72996.0
2024-03-15 15:10:00,183.69,183.91,183.36,183.43,94782.0,183.69,183.91,183.36,183.43,94782.0
2024-03-15 15:20:00,183.43,183.65,183.31,183.41,64651.0,183.43,183.65,183.31,183.41,64651.0
2024-03-15 15:30:00,183.39,183.49,183.04,183.06,100597.0,183.39,183.49,183.04,183.06,100597.0
2024-03-15 15:40:00,183.05,183.06,182.75,182.89,159013.0,183.05,183.06,182.75,182.89,159013.0
2024-03-15 15:50:00,182.86,182.98,182.4,182.53,333325.0,182.86,182.98,182.4,182.53,333325.0
2024-03-18 09:30:00,180.26,181.19,178.19,178.19,815722.0,180.26,181.19,178.19,178.19,815722.0
2024-03-18 09:40:00,178.19,178.52,177.51,177.68,567589.0,178.19,178.52,177.51,177.68,567589.0
2024-03-18 09:50:00,177.68,178.33,177.57,178.21,348954.0,177.68,178.33,177.57,178.21,348954.0
2024-03-18 10:00:00,178.24,178.61,178.08,178.38,232109.0,178.24,178.61,178.08,178.38,232109.0
2024-03-18 10:10:00,178.34,179.05,178.32,178.87,228325.0,178.34,179.05,178.32,178.87,228325.0
2024-03-18 10:20:00,178.87,179.94,178.77,179.55,174220.0,178.87,179.94,178.77,179.55,174220.0
2024-03-18 10:30:00,179.55,179.73,179.11,179.58,132031.0,179.55,179.73,179.11,179.58,132031.0
2024-03-18 10:40:00,179.57,180.19,179.57,179.87,154880.0,179.57,180.19,179.57,179.87,154880.0
2024-03-18 10:50:00,179.85,180.25,179.72,180.11,116923.0,179.85,180.25,179.72,180.11,116923.0
2024-03-18 11:00:00,180.08,180.15,179.78,179.87,116706.0,180.08,180.15,179.78,179.87,116706.0
2024-03-18 11:10:00,179.84,180.76,179.58,180.64,176972.0,179.84,180.76,179.58,180.64,176972.0
2024-03-18 11:20:00,180.62,180.76,180.31,180.41,113781.0,180.62,180.76,180.31,180.41,113781.0
2024-03-18 11:30:00,180.41,180.7,180.17,180.62,81075.0,180.41,180.7,180.17,180.62,81075.0
2024-03-18 11:40:00,180.62,181.06,180.52,180.77,172409.0,180.62,181.06,180.52,180.77,172409.0
2024-03-18 11:50:00,180.78,180.81,180.17,180.49,107041.0,180.78,180.81,180.17,180.49,107041.0
2024-03-18 12:00:00,180.45,180.78,180.27,180.58,86874.0,180.45,180.78,180.27,180.58,86874.0
2024-03-18 12:10:00,180.65,180.73,180.17,180.42,82403.0,180.65,180.73,180.17,180.42,82403.0
2024-03-18 12:20:00,180.43,180.64,180.16,180.55,58590.0,180.43,180.64,180.16,180.55,58590.0
2024-03-18 12:30:00,180.57,180.59,180.1,180.2,66969.0,180.57,180.59,180.1,180.2,66969.0
2024-03-18 12:40:00,180.21,180.43,180.09,180.33,44520.0,180.21,180.43,180.09,180.33,44520.0
2024-03-18 12:50:00,180.33,180.33,179.79,179.79,157495.0,180.33,180.33,179.79,179.79,157495.0
2024-03-18 13:00:00,179.77,180.14,179.69,179.94,119426.0,179.77,180.14,179.69,179.94,119426.0
2024-03-18 13:10:00,179.95,180.24,179.9,180.1,157663.0,179.95,180.24,179.9,180.1,157663.0
2024-03-18 13:20:00,180.15,180.32,179.95,180.09,88874.0,180.15,180.32,179.95,180.09,88874.0
2024-03-18 13:30:00,180.14,180.35,179.9,179.95,122719.0,180.14,180.35,179.9,179.95,122719.0
2024-03-18 13:40:00,179.98,180.17,179.85,180.01,114726.0,179.98,180.17,179.85,180.01,114726.0
2024-03-18 13:50:00,180.07,180.53,180.01,180.22,190189.0,180.07,180.53,180.01,180.22,190189.0
2024-03-18 14:00:00,180.18,180.25,179.98,180.01,82596.0,180.18,180.25,179.98,180.01,82596.0
2024-03-18 14:10:00,180.04,180.44,179.98,180.39,84464.0,180.04,180.44,179.98,180.39,84464.0
2024-03-18 14:20:00,180.42,180.45,180.05,180.11,57790.0,180.42,180.45,180.05,180.11,57790.0
2024-03-18 14:30:00,180.11,180.29,180.07,180.22,82046.0,180.11,180.29,180.07,180.22,82046.0
2024-03-18 14:40:00,180.23,180.38,180.12,180.3,80153.0,180.23,180.38,180.12,180.3,80153.0
2024-03-18 14:50:00,180.28,180.37,180.16,180.2,76894.0,180.28,180.37,180.16,180.2,76894.0
2024-03-18 15:00:00,180.2,180.31,180.13,180.31,63015.0,180.2,180.31,180.13,180.31,63015.0
2024-03-18 15:10:00,180.28,180.42,180.22,180.34,76435.0,180.28,180.42,180.22,180.34,76435.0
2024-03-18 15:20:00,180.33,180.41,179.77,179.82,193717.0,180.33,180.41,179.77,179.82,193717.0
2024-03-18 15:30:00,179.84,180.33,179.72,180.27,147672.0,179.84,180.33,179.72,180.27,147672.0
2024-03-18 15:40:00,180.29,180.33,179.85,179.87,182222.0,180.29,180.33,179.85,179.87,182222.0
2024-03-18 15:50:00,179.84,179.97,179.63,179.92,546297.0,179.84,179.97,179.63,179.92,546297.0
2024-03-19 09:30:00,180.05,181.46,179.91,180.86,390987.0,180.05,181.46,179.91,180.86,390987.0
2024-03-19 09:40:00,180.75,180.93,179.95,180.2,221079.0,180.75,180.93,179.95,180.2,221079.0
2024-03-19 09:50:00,180.14,180.6,179.8,180.36,153693.0,180.14,180.6,179.8,180.36,153693.0
2024-03-19 10:00:00,180.34,180.38,179.85,180.15,96531.0,180.34,180.38,179.85,180.15,96531.0
2024-03-19 10:10:00,180.17,180.52,180.08,180.17,124762.0,180.17,180.52,180.08,180.17,124762.0
2024-03-19 10:20:00,180.12,180.88,179.97,180.44,176021.0,180.12,180.88,179.97,180.44,176021.0
2024-03-19 10:30:00,180.42,181.86,180.26,180.66,306531.0,180.42,181.86,180.26,180.66,306531.0
2024-03-19 10:40:00,180.76,181.15,180.62,180.71,95827.0,180.76,181.15,180.62,180.71,95827.0
2024-03-19 10:50:00,180.75,180.95,180.54,180.8,103055.0,180.75,180.95,180.54,180.8,103055.0
2024-03-19 11:00:00,180.8,180.87,180.35,180.44,96874.0,180.8,180.87,180.35,180.44,96874.0
2024-03-19 11:10:00,180.41,180.48,180.22,180.33,65887.0,180.41,180.48,180.22,180.33,65887.0
2024-03-19 11:20:00,180.32,180.56,180.16,180.47,53050.0,180.32,180.56,180.16,180.47,53050.0
2024-03-19 11:30:00,180.45,180.67,180.06,180.3,125365.0,180.45,180.67,180.06,180.3,125365.0
2024-03-19 11:40:00,180.29,180.37,180.0,180.15,98997.0,180.29,180.37,180.0,180.15,98997.0
2024-03-19 11:50:00,180.16,180.3,179.9,179.93,116973.0,180.16,180.3,179.9,179.93,116973.0
2024-03-19 12:00:00,179.93,180.0,179.73,179.82,102774.0,179.93,180.0,179.73,179.82,102774.0
2024-03-19 12:10:00,179.83,180.4,179.81,180.11,97024.0,179.83,180.4,179.81,180.11,97024.0
2024-03-19 12:20:00,180.14,180.66,180.1,180.64,69393.0,180.14,180.66,180.1,180.64,69393.0
2024-03-19 12:30:00,180.64,181.2,180.52,181.02,112365.0,180.64,181.2,180.52,181.02,112365.0
2024-03-19 12:40:00,181.09,181.44,181.04,181.36,65761.0,181.09,181.44,181.04,181.36,65761.0
2024-03-19 12:50:00,181.39,181.6,181.34,181.48,103301.0,181.39,181.6,181.34,181.48,103301.0
2024-03-19 13:00:00,181.49,181.64,181.07,181.14,68092.0,181.49,181.64,181.07,181.14,68092.0
2024-03-19 13:10:00,181.12,181.18,180.74,180.78,62179.0,181.12,181.18,180.74,180.78,62179.0
2024-03-19 13:20:00,180.75,180.79,180.55,180.57,78811.0,180.75,180.79,180.55,180.57,78811.0
2024-03-19 13:30:00,180.56,180.72,180.49,180.5,40417.0,180.56,180.72,180.49,180.5,40417.0
2024-03-19 13:40:00,180.5,180.64,180.31,180.42,68050.0,180.5,180.64,180.31,180.42,68050.0
2024-03-19 13:50:00,180.42,180.73,180.25,180.72,366898.0,180.42,180.73,180.25,180.72,366898.0
2024-03-19 14:00:00,180.71,180.87,180.58,180.81,63014.0,180.71,180.87,180.58,180.81,63014.0
2024-03-19 14:10:00,180.81,181.06,180.76,180.77,115981.0,180.81,181.06,180.76,180.77,115981.0
2024-03-19 14:20:00,180.78,180.98,180.74,180.86,86506.0,180.78,180.98,180.74,180.86,86506.0
2024-03-19 14:30:00,180.89,181.15,180.88,181.03,109402.0,180.89,181.15,180.88,181.03,109402.0
2024-03-19 14:40:00,181.04,181.1,180.81,180.85,51014.0,181.04,181.1,180.81,180.85,51014.0
2024-03-19 14:50:00,180.85,180.95,180.68,180.84,70444.0,180.85,180.95,180.68,180.84,70444.0
2024-03-19 15:00:00,180.82,181.01,180.74,180.87,83950.0,180.82,181.01,180.74,180.87,83950.0
2024-03-19 15:10:00,180.9,181.03,180.72,180.76,83045.0,180.9,181.03,180.72,180.76,83045.0
2024-03-19 15:20:00,180.74,180.86,180.53,180.56,101041.0,180.74,180.86,180.53,180.56,101041.0
2024-03-19 15:30:00,180.56,180.81,180.55,180.65,99549.0,180.56,180.81,180.55,180.65,99549.0
2024-03-19 15:40:00,180.62,180.86,180.6,180.85,121188.0,180.62,180.86,180.6,180.85,121188.0
2024-03-19 15:50:00,180.84,181.18,180.83,181.1,510345.0,180.84,181.18,180.83,181.1,510345.0
2024-03-20 09:30:00,178.99,183.2,178.6,182.31,1018940.0,178.99,183.2,178.6,182.31,1018940.0
2024-03-20 09:40:00,182.3,184.19,182.3,182.75,690034.0,182.3,184.19,182.3,182.75,690034.0
2024-03-20 09:50:00,182.69,182.94,181.87,182.15,308960.0,182.69,182.94,181.87,182.15,308960.0
2024-03-20 10:00:00,182.08,183.24,181.89,182.98,252702.0,182.08,183.24,181.89,182.98,252702.0
2024-03-20 10:10:00,183.0,184.19,182.82,184.17,249031.0,183.0,184.19,182.82,184.17,249031.0
2024-03-20 10:20:00,184.11,184.95,184.09,184.22,452325.0,184.11,184.95,184.09,184.22,452325.0
2024-03-20 10:30:00,184.29,184.41,183.63,184.02,200973.0,184.29,184.41,183.63,184.02,200973.0
2024-03-20 10:40:00,184.03,184.8,183.94,184.38,190851.0,184.03,184.8,183.94,184.38,190851.0
2024-03-20 10:50:00,184.36,185.47,184.16,185.2,346979.0,184.36,185.47,184.16,185.2,346979.0
2024-03-20 11:00:00,185.17,185.22,184.2,184.49,196799.0,185.17,185.22,184.2,184.49,196799.0
2024-03-20 11:10:00,184.49,185.54,184.48,185.03,254764.0,184.49,185.54,184.48,185.03,254764.0
2024-03-20 11:20:00,185.03,186.05,185.01,185.89,261393.0,185.03,186.05,185.01,185.89,261393.0
2024-03-20 11:30:00,185.87,186.01,185.08,185.38,177721.0,185.87,186.01,185.08,185.38,177721.0
2024-03-20 11:40:00,185.48,185.64,185.24,185.34,120014.0,185.48,185.64,185.24,185.34,120014.0
2024-03-20 11:50:00,185.3,186.16,185.3,185.77,169042.0,185.3,186.16,185.3,185.77,169042.0
2024-03-20 12:00:00,185.78,186.08,185.51,185.85,197105.0,185.78,186.08,185.51,185.85,197105.0
2024-03-20 12:10:00,185.84,185.93,185.3,185.4,105416.0,185.84,185.93,185.3,185.4,105416.0
2024-03-20 12:20:00,185.4,185.69,185.19,185.68,95611.0,185.4,185.69,185.19,185.68,95611.0
2024-03-20 12:30:00,185.68,185.76,185.2,185.61,137508.0,185.68,185.76,185.2,185.61,137508.0
2024-03-20 12:40:00,185.61,186.49,185.6,186.43,233002.0,185.61,186.49,185.6,186.43,233002.0
2024-03-20 12:50:00,186.46,186.68,185.93,185.95,204246.0,186.46,186.68,185.93,185.95,204246.0
2024-03-20 13:00:00,185.94,185.96,185.54,185.55,117241.0,185.94,185.96,185.54,185.55,117241.0
2024-03-20 13:10:00,185.53,185.84,185.52,185.71,59818.0,185.53,185.84,185.52,185.71,59818.0
2024-03-20 13:20:00,185.68,185.73,185.33,185.35,78483.0,185.68,185.73,185.33,185.35,78483.0
2024-03-20 13:30:00,185.37,185.55,185.2,185.3,92385.0,185.37,185.55,185.2,185.3,92385.0
2024-03-20 13:40:00,185.31,185.66,185.25,185.41,87802.0,185.31,185.66,185.25,185.41,87802.0
2024-03-20 13:50:00,185.47,185.68,185.1,185.22,95704.0,185.47,185.68,185.1,185.22,95704.0
2024-03-20 14:00:00,185.22,186.43,185.22,185.54,146773.0,185.22,186.43,185.22,185.54,146773.0
2024-03-20 14:10:00,185.59,185.89,185.47,185.6,88435.0,185.59,185.89,185.47,185.6,88435.0
2024-03-20 14:20:00,185.62,186.31,185.51,186.29,94316.0,185.62,186.31,185.51,186.29,94316.0
2024-03-20 14:30:00,186.28,186.38,185.39,186.09,154527.0,186.28,186.38,185.39,186.09,154527.0
2024-03-20 14:40:00,186.09,187.08,185.96,187.05,188579.0,186.09,187.08,185.96,187.05,188579.0
2024-03-20 14:50:00,187.08,187.51,186.66,186.81,248547.0,187.08,187.51,186.66,186.81,248547.0
2024-03-20 15:00:00,186.86,187.52,186.78,187.34,149559.0,186.86,187.52,186.78,187.34,149559.0
2024-03-20 15:10:00,187.31,187.88,187.31,187.73,190398.0,187.31,187.88,187.31,187.73,190398.0
2024-03-20 15:20:00,187.74,187.94,187.53,187.64,186168.0,187.74,187.94,187.53,187.64,186168.0
2024-03-20 15:30:00,187.62,187.77,187.35,187.68,198279.0,187.62,187.77,187.35,187.68,198279.0
2024-03-20 15:40:00,187.67,187.79,187.31,187.45,210835.0,187.67,187.79,187.31,187.45,210835.0
2024-03-20 15:50:00,187.46,188.3,187.43,187.79,713627.0,187.46,188.3,187.43,187.79,713627.0
2024-03-21 09:30:00,189.79,190.39,188.55,189.33,657833.0,189.79,190.39,188.55,189.33,657833.0
2024-03-21 09:40:00,189.16,189.4,187.64,188.05,350239.0,189.16,189.4,187.64,188.05,350239.0
2024-03-21 09:50:00,188.03,188.88,187.76,188.88,204765.0,188.03,188.88,187.76,188.88,204765.0
2024-03-21 10:00:00,188.86,189.3,188.21,188.37,367623.0,188.86,189.3,188.21,188.37,367623.0
2024-03-21 10:10:00,188.44,189.69,188.42,189.28,186817.0,188.44,189.69,188.42,189.28,186817.0
2024-03-21 10:20:00,189.28,189.92,189.05,189.91,131088.0,189.28,189.92,189.05,189.91,131088.0
2024-03-21 10:30:00,189.95,189.99,189.4,189.9,140234.0,189.95,189.99,189.4,189.9,140234.0
2024-03-21 10:40:00,189.9,190.11,189.46,189.86,167653.0,189.9,190.11,189.46,189.86,167653.0
2024-03-21 10:50:00,189.87,189.99,189.24,189.45,135113.0,189.87,189.99,189.24,189.45,135113.0
2024-03-21 11:00:00,189.56,189.9,189.22,189.64,124955.0,189.56,189.9,189.22,189.64,124955.0
2024-03-21 11:10:00,189.65,189.86,188.9,188.97,159568.0,189.65,189.86,188.9,188.97,159568.0
2024-03-21 11:20:00,189.02,189.06,188.09,188.33,127120.0,189.02,189.06,188.09,188.33,127120.0
2024-03-21 11:30:00,188.34,188.71,188.25,188.45,80111.0,188.34,188.71,188.25,188.45,80111.0
2024-03-21 11:40:00,188.49,188.79,187.91,187.94,105562.0,188.49,188.79,187.91,187.94,105562.0
2024-03-21 11:50:00,187.94,188.39,187.85,188.38,75916.0,187.94,188.39,187.85,188.38,75916.0
2024-03-21 12:00:00,188.37,188.6,188.33,188.38,58145.0,188.37,188.6,188.33,188.38,58145.0
2024-03-21 12:10:00,188.34,188.56,187.93,187.98,59366.0,188.34,188.56,187.93,187.98,59366.0
2024-03-21 12:20:00,187.97,188.5,187.88,188.42,77732.0,187.97,188.5,187.88,188.42,77732.0
2024-03-21 12:30:00,188.45,188.48,187.99,187.99,46673.0,188.45,188.48,187.99,187.99,46673.0
2024-03-21 12:40:00,188.02,188.19,188.0,188.14,33623.0,188.02,188.19,188.0,188.14,33623.0
2024-03-21 12:50:00,188.18,188.42,187.95,188.02,49761.0,188.18,188.42,187.95,188.02,49761.0
2024-03-21 13:00:00,188.03,188.05,187.84,187.93,54908.0,188.03,188.05,187.84,187.93,54908.0
2024-03-21 13:10:00,187.96,188.36,187.92,188.05,71397.0,187.96,188.36,187.92,188.05,71397.0
2024-03-21 13:20:00,188.01,188.05,187.55,187.66,104087.0,188.01,188.05,187.55,187.66,104087.0
2024-03-21 13:30:00,187.68,188.07,187.65,188.03,60881.0,187.68,188.07,187.65,188.03,60881.0
2024-03-21 13:40:00,187.99,188.05,187.58,187.77,47138.0,187.99,188.05,187.58,187.77,47138.0
2024-03-21 13:50:00,187.77,187.84,187.59,187.75,53827.0,187.77,187.84,187.59,187.75,53827.0
2024-03-21 14:00:00,187.75,187.95,187.6,187.66,47425.0,187.75,187.95,187.6,187.66,47425.0
2024-03-21 14:10:00,187.67,187.86,187.55,187.83,36969.0,187.67,187.86,187.55,187.83,36969.0
2024-03-21 14:20:00,187.81,188.01,187.8,188.0,82209.0,187.81,188.01,187.8,188.0,82209.0
2024-03-21 14:30:00,187.98,188.12,187.76,187.82,72999.0,187.98,188.12,187.76,187.82,72999.0
2024-03-21 14:40:00,187.84,188.0,187.8,187.9,46913.0,187.84,188.0,187.8,187.9,46913.0
2024-03-21 14:50:00,187.9,188.03,187.85,188.0,50003.0,187.9,188.03,187.85,188.0,50003.0
2024-03-21 15:00:00,188.04,188.35,187.96,188.04,96700.0,188.04,188.35,187.96,188.04,96700.0
2024-03-21 15:10:00,188.04,188.16,187.86,187.96,85816.0,188.04,188.16,187.86,187.96,85816.0
2024-03-21 15:20:00,187.97,188.07,187.88,188.05,56878.0,187.97,188.07,187.88,188.05,56878.0
2024-03-21 15:30:00,188.07,188.47,188.02,188.22,96770.0,188.07,188.47,188.02,188.22,96770.0
2024-03-21 15:40:00,188.22,188.3,187.81,187.86,111018.0,188.22,188.3,187.81,187.86,111018.0
2024-03-21 15:50:00,187.87,187.97,187.66,187.76,428906.0,187.87,187.97,187.66,187.76,428906.0
2024-03-22 09:30:00,188.75,191.97,188.74,191.92,630446.0,188.75,191.97,188.74,191.92,630446.0
2024-03-22 09:40:00,191.9,192.94,191.62,191.87,429068.0,191.9,192.94,191.62,191.87,429068.0
2024-03-22 09:50:00,191.86,192.24,191.41,191.77,313423.0,191.86,192.24,191.41,191.77,313423.0
2024-03-22 10:00:00,191.75,192.34,191.21,191.38,210446.0,191.75,192.34,191.21,191.38,210446.0
2024-03-22 10:10:00,191.39,191.4,190.43,190.58,149260.0,191.39,191.4,190.43,190.58,149260.0
2024-03-22 10:20:00,190.58,191.2,190.3,191.17,107976.0,190.58,191.2,190.3,191.17,107976.0
2024-03-22 10:30:00,191.09,191.21,190.38,190.58,113899.0,191.09,191.21,190.38,190.58,113899.0
2024-03-22 10:40:00,190.54,191.39,190.46,191.09,121142.0,190.54,191.39,190.46,191.09,121142.0
2024-03-22 10:50:00,191.07,191.15,190.5,190.51,81634.0,191.07,191.15,190.5,190.51,81634.0
2024-03-22 11:00:00,190.56,191.12,190.5,190.98,89891.0,190.56,191.12,190.5,190.98,89891.0
2024-03-22 11:10:00,191.0,191.26,190.46,190.48,87512.0,191.0,191.26,190.46,190.48,87512.0
2024-03-22 11:20:00,190.5,190.65,190.35,190.59,71150.0,190.5,190.65,190.35,190.59,71150.0
2024-03-22 11:30:00,190.63,190.83,190.39,190.79,75324.0,190.63,190.83,190.39,190.79,75324.0
2024-03-22 11:40:00,190.78,191.2,190.64,190.73,67534.0,190.78,191.2,190.64,190.73,67534.0
2024-03-22 11:50:00,190.72,190.75,190.47,190.68,57934.0,190.72,190.75,190.47,190.68,57934.0
2024-03-22 12:00:00,190.75,190.8,190.41,190.44,55904.0,190.75,190.8,190.41,190.44,55904.0
2024-03-22 12:10:00,190.43,190.54,189.92,190.18,140251.0,190.43,190.54,189.92,190.18,140251.0
2024-03-22 12:20:00,190.17,190.29,190.0,190.08,81316.0,190.17,190.29,190.0,190.08,81316.0
2024-03-22 12:30:00,190.08,190.11,189.7,189.85,118429.0,190.08,190.11,189.7,189.85,118429.0
2024-03-22 12:40:00,189.86,190.18,189.81,189.83,50991.0,189.86,190.18,189.81,189.83,50991.0
2024-03-22 12:50:00,189.81,190.01,189.28,189.42,204331.0,189.81,190.01,189.28,189.42,204331.0
2024-03-22 13:00:00,189.42,189.86,189.38,189.5,141629.0,189.42,189.86,189.38,189.5,141629.0
2024-03-22 13:10:00,189.5,189.52,189.25,189.4,85432.0,189.5,189.52,189.25,189.4,85432.0
2024-03-22 13:20:00,189.4,189.4,188.93,188.94,140136.0,189.4,189.4,188.93,188.94,140136.0
2024-03-22 13:30:00,188.92,189.33,188.92,189.19,77473.0,188.92,189.33,188.92,189.19,77473.0
2024-03-22 13:40:00,189.2,189.36,189.18,189.21,65806.0,189.2,189.36,189.18,189.21,65806.0
2024-03-22 13:50:00,189.23,189.55,189.19,189.42,74593.0,189.23,189.55,189.19,189.42,74593.0
2024-03-22 14:00:00,189.4,189.44,189.22,189.44,44148.0,189.4,189.44,189.22,189.44,44148.0
2024-03-22 14:10:00,189.43,189.62,189.16,189.28,67281.0,189.43,189.62,189.16,189.28,67281.0
2024-03-22 14:20:00,189.27,189.31,188.93,189.22,87178.0,189.27,189.31,188.93,189.22,87178.0
2024-03-22 14:30:00,189.23,189.29,188.99,189.11,42782.0,189.23,189.29,188.99,189.11,42782.0
2024-03-22 14:40:00,189.12,189.12,188.86,188.92,91298.0,189.12,189.12,188.86,188.92,91298.0
2024-03-22 14:50:00,188.94,189.05,188.71,188.81,81539.0,188.94,189.05,188.71,188.81,81539.0
2024-03-22 15:00:00,188.8,188.98,188.61,188.65,71464.0,188.8,188.98,188.61,188.65,71464.0
2024-03-22 15:10:00,188.65,188.68,188.34,188.37,127180.0,188.65,188.68,188.34,188.37,127180.0
2024-03-22 15:20:00,188.36,188.51,188.19,188.21,103184.0,188.36,188.51,188.19,188.21,103184.0
2024-03-22 15:30:00,188.21,188.62,188.21,188.62,123572.0,188.21,188.62,188.21,188.62,123572.0
2024-03-22 15:40:00,188.63,189.08,188.48,188.98,145871.0,188.63,189.08,188.48,188.98,145871.0
2024-03-22 15:50:00,188.98,189.18,188.84,188.85,303516.0,188.98,189.18,188.84,188.85,303516.0
2024-03-25 09:30:00,196.01,196.18,190.98,191.98,1623922.0,196.01,196.18,190.98,191.98,1623922.0
2024-03-25 09:40:00,192.02,192.05,189.9,190.08,745570.0,192.02,192.05,189.9,190.08,745570.0
2024-03-25 09:50:00,190.16,191.3,189.95,190.55,671232.0,190.16,191.3,189.95,190.55,671232.0
2024-03-25 10:00:00,190.6,191.14,190.28,190.91,316929.0,190.6,191.14,190.28,190.91,316929.0
2024-03-25 10:10:00,190.94,191.69,190.6,191.02,337109.0,190.94,191.69,190.6,191.02,337109.0
2024-03-25 10:20:00,191.1,191.43,190.81,191.3,181084.0,191.1,191.43,190.81,191.3,181084.0
2024-03-25 10:30:00,191.33,191.46,190.19,190.42,244924.0,191.33,191.46,190.19,190.42,244924.0
2024-03-25 10:40:00,190.4,190.68,190.01,190.17,208944.0,190.4,190.68,190.01,190.17,208944.0
2024-03-25 10:50:00,190.19,190.44,189.5,190.36,328066.0,190.19,190.44,189.5,190.36,328066.0
2024-03-25 11:00:00,190.39,190.66,190.1,190.4,111605.0,190.39,190.66,190.1,190.4,111605.0
2024-03-25 11:10:00,190.42,190.8,190.14,190.22,116710.0,190.42,190.8,190.14,190.22,116710.0
2024-03-25 11:20:00,190.3,191.05,190.24,191.0,140628.0,190.3,191.05,190.24,191.0,140628.0
2024-03-25 11:30:00,190.96,191.75,190.84,191.65,225558.0,190.96,191.75,190.84,191.65,225558.0
2024-03-25 11:40:00,191.63,191.68,190.99,191.36,183873.0,191.63,191.68,190.99,191.36,183873.0
2024-03-25 11:50:00,191.33,191.59,191.1,191.56,129248.0,191.33,191.59,191.1,191.56,129248.0
2024-03-25 12:00:00,191.57,191.74,191.26,191.46,139764.0,191.57,191.74,191.26,191.46,139764.0
2024-03-25 12:10:00,191.43,191.7,191.2,191.64,105028.0,191.43,191.7,191.2,191.64,105028.0
2024-03-25 12:20:00,191.62,192.48,191.55,191.98,463509.0,191.62,192.48,191.55,191.98,463509.0
2024-03-25 12:30:00,191.99,192.06,191.62,191.77,154163.0,191.99,192.06,191.62,191.77,154163.0
2024-03-25 12:40:00,191.73,191.9,191.38,191.84,108578.0,191.73,191.9,191.38,191.84,108578.0
2024-03-25 12:50:00,191.84,192.01,191.73,191.85,75222.0,191.84,192.01,191.73,191.85,75222.0
2024-03-25 13:00:00,191.84,192.06,191.5,191.6,103144.0,191.84,192.06,191.5,191.6,103144.0
2024-03-25 13:10:00,191.61,191.62,191.2,191.25,73724.0,191.61,191.62,191.2,191.25,73724.0
2024-03-25 13:20:00,191.28,191.68,191.01,191.67,78994.0,191.28,191.68,191.01,191.67,78994.0
2024-03-25 13:30:00,191.66,191.78,190.94,191.01,110685.0,191.66,191.78,190.94,191.01,110685.0
2024-03-25 13:40:00,191.0,191.16,190.82,191.04,92515.0,191.0,191.16,190.82,191.04,92515.0
2024-03-25 13:50:00,191.05,191.3,190.97,191.13,65311.0,191.05,191.3,190.97,191.13,65311.0
2024-03-25 14:00:00,191.13,191.23,191.01,191.17,77730.0,191.13,191.23,191.01,191.17,77730.0
2024-03-25 14:10:00,191.16,191.57,191.14,191.43,69774.0,191.16,191.57,191.14,191.43,69774.0
2024-03-25 14:20:00,191.45,191.67,191.38,191.51,67470.0,191.45,191.67,191.38,191.51,67470.0
2024-03-25 14:30:00,191.5,191.78,191.4,191.7,75364.0,191.5,191.78,191.4,191.7,75364.0
2024-03-25 14:40:00,191.68,191.72,191.48,191.49,58113.0,191.68,191.72,191.48,191.49,58113.0
2024-03-25 14:50:00,191.49,191.51,191.13,191.42,97189.0,191.49,191.51,191.13,191.42,97189.0
2024-03-25 15:00:00,191.41,191.61,191.33,191.35,101509.0,191.41,191.61,191.33,191.35,101509.0
2024-03-25 15:10:00,191.35,191.35,190.6,190.72,146395.0,191.35,191.35,190.6,190.72,146395.0
2024-03-25 15:20:00,190.69,190.79,190.45,190.56,142205.0,190.69,190.79,190.45,190.56,142205.0
2024-03-25 15:30:00,190.55,190.76,190.43,190.45,125426.0,190.55,190.76,190.43,190.45,125426.0
2024-03-25 15:40:00,190.46,191.03,190.46,190.84,211883.0,190.46,191.03,190.46,190.84,211883.0
2024-03-25 15:50:00,190.83,191.53,190.82,191.43,498148.0,190.83,191.53,190.82,191.43,498148.0
2024-03-26 09:30:00,192.02,192.03,188.61,189.49,622658.0,192.02,192.03,188.61,189.49,622658.0
2024-03-26 09:40:00,189.49,190.25,189.05,189.89,215569.0,189.49,190.25,189.05,189.89,215569.0
2024-03-26 09:50:00,189.93,190.85,189.6,190.28,212652.0,189.93,190.85,189.6,190.28,212652.0
2024-03-26 10:00:00,190.25,190.33,189.1,189.32,234679.0,190.25,190.33,189.1,189.32,234679.0
2024-03-26 10:10:00,189.28,189.3,188.71,188.9,254699.0,189.28,189.3,188.71,188.9,254699.0
2024-03-26 10:20:00,188.89,188.91,188.3,188.33,267023.0,188.89,188.91,188.3,188.33,267023.0
2024-03-26 10:30:00,188.3,189.11,188.3,189.09,193768.0,188.3,189.11,188.3,189.09,193768.0
2024-03-26 10:40:00,189.13,189.64,189.05,189.43,177845.0,189.13,189.64,189.05,189.43,177845.0
2024-03-26 10:50:00,189.44,190.0,189.22,189.48,128878.0,189.44,190.0,189.22,189.48,128878.0
2024-03-26 11:00:00,189.49,189.49,189.08,189.13,62262.0,189.49,189.49,189.08,189.13,62262.0
2024-03-26 11:10:00,189.12,189.21,188.7,188.91,100502.0,189.12,189.21,188.7,188.91,100502.0
2024-03-26 11:20:00,188.9,189.18,188.87,189.04,80809.0,188.9,189.18,188.87,189.04,80809.0
2024-03-26 11:30:00,189.03,189.29,188.8,188.81,123074.0,189.03,189.29,188.8,188.81,123074.0
2024-03-26 11:40:00,188.78,188.83,188.42,188.69,122900.0,188.78,188.83,188.42,188.69,122900.0
2024-03-26 11:50:00,188.66,188.99,188.6,188.73,62241.0,188.66,188.99,188.6,188.73,62241.0
2024-03-26 12:00:00,188.68,188.73,188.51,188.58,64915.0,188.68,188.73,188.51,188.58,64915.0
2024-03-26 12:10:00,188.59,188.8,188.33,188.52,112403.0,188.59,188.8,188.33,188.52,112403.0
2024-03-26 12:20:00,188.54,188.7,188.43,188.59,63144.0,188.54,188.7,188.43,188.59,63144.0
2024-03-26 12:30:00,188.6,189.1,188.52,189.08,79156.0,188.6,189.1,188.52,189.08,79156.0
2024-03-26 12:40:00,189.08,189.45,189.07,189.45,77530.0,189.08,189.45,189.07,189.45,77530.0
2024-03-26 12:50:00,189.41,189.65,189.12,189.3,129381.0,189.41,189.65,189.12,189.3,129381.0
2024-03-26 13:00:00,189.29,189.34,188.9,188.96,116356.0,189.29,189.34,188.9,188.96,116356.0
2024-03-26 13:10:00,188.95,188.95,188.61,188.64,76785.0,188.95,188.95,188.61,188.64,76785.0
2024-03-26 13:20:00,188.67,189.0,188.57,188.93,60986.0,188.67,189.0,188.57,188.93,60986.0
2024-03-26 13:30:00,188.92,188.92,188.6,188.65,94074.0,188.92,188.92,188.6,188.65,94074.0
2024-03-26 13:40:00,188.67,188.67,188.38,188.38,101541.0,188.67,188.67,188.38,188.38,101541.0
2024-03-26 13:50:00,188.38,188.42,188.15,188.16,102395.0,188.38,188.42,188.15,188.16,102395.0
2024-03-26 14:00:00,188.17,188.17,187.83,187.89,157842.0,188.17,188.17,187.83,187.89,157842.0
2024-03-26 14:10:00,187.88,187.9,187.55,187.73,285827.0,187.88,187.9,187.55,187.73,285827.0
2024-03-26 14:20:00,187.77,187.77,186.96,187.16,294562.0,187.77,187.77,186.96,187.16,294562.0
2024-03-26 14:30:00,187.17,187.55,187.14,187.47,114867.0,187.17,187.55,187.14,187.47,114867.0
2024-03-26 14:40:00,187.49,187.5,187.14,187.31,85714.0,187.49,187.5,187.14,187.31,85714.0
2024-03-26 14:50:00,187.28,187.82,187.2,187.2,123914.0,187.28,187.82,187.2,187.2,123914.0
2024-03-26 15:00:00,187.23,187.54,187.19,187.48,63061.0,187.23,187.54,187.19,187.48,63061.0
2024-03-26 15:10:00,187.48,187.55,187.16,187.18,126675.0,187.48,187.55,187.16,187.18,126675.0
2024-03-26 15:20:00,187.18,187.71,187.15,187.34,113127.0,187.18,187.71,187.15,187.34,113127.0
2024-03-26 15:30:00,187.31,187.43,186.84,187.13,201921.0,187.31,187.43,186.84,187.13,201921.0
2024-03-26 15:40:00,187.14,187.25,186.95,187.09,151872.0,187.14,187.25,186.95,187.09,151872.0
2024-03-26 15:50:00,187.08,187.56,186.81,187.5,836718.0,187.08,187.56,186.81,187.5,836718.0
2024-03-27 09:30:00,188.84,190.1,188.33,189.07,395914.0,188.84,190.1,188.33,189.07,395914.0
2024-03-27 09:40:00,189.09,190.55,188.71,190.44,340133.0,189.09,190.55,188.71,190.44,340133.0
2024-03-27 09:50:00,190.41,190.43,189.76,189.87,262548.0,190.41,190.43,189.76,189.87,262548.0
2024-03-27 10:00:00,189.88,189.97,189.39,189.8,143568.0,189.88,189.97,189.39,189.8,143568.0
2024-03-27 10:10:00,189.74,190.35,189.58,190.32,169625.0,189.74,190.35,189.58,190.32,169625.0
2024-03-27 10:20:00,190.36,190.94,190.17,190.78,275407.0,190.36,190.94,190.17,190.78,275407.0
2024-03-27 10:30:00,190.78,190.8,190.09,190.09,125824.0,190.78,190.8,190.09,190.09,125824.0
2024-03-27 10:40:00,190.17,190.43,189.79,190.1,113133.0,190.17,190.43,189.79,190.1,113133.0
2024-03-27 10:50:00,190.11,190.44,190.07,190.28,78408.0,190.11,190.44,190.07,190.28,78408.0
2024-03-27 11:00:00,190.3,191.34,190.3,191.13,201465.0,190.3,191.34,190.3,191.13,201465.0
2024-03-27 11:10:00,191.13,191.21,190.32,190.46,107997.0,191.13,191.21,190.32,190.46,107997.0
2024-03-27 11:20:00,190.41,190.52,190.24,190.47,48508.0,190.41,190.52,190.24,190.47,48508.0
2024-03-27 11:30:00,190.42,190.53,190.06,190.25,46320.0,190.42,190.53,190.06,190.25,46320.0
2024-03-27 11:40:00,190.22,191.01,190.09,190.88,102088.0,190.22,191.01,190.09,190.88,102088.0
2024-03-27 11:50:00,190.91,191.25,190.46,191.1,176756.0,190.91,191.25,190.46,191.1,176756.0
2024-03-27 12:00:00,191.12,191.26,190.47,190.51,120027.0,191.12,191.26,190.47,190.51,120027.0
2024-03-27 12:10:00,190.51,191.02,190.47,190.87,98033.0,190.51,191.02,190.47,190.87,98033.0
2024-03-27 12:20:00,190.86,191.07,190.5,190.52,80599.0,190.86,191.07,190.5,190.52,80599.0
2024-03-27 12:30:00,190.52,190.89,190.37,190.72,89128.0,190.52,190.89,190.37,190.72,89128.0
2024-03-27 12:40:00,190.69,190.98,190.5,190.6,63411.0,190.69,190.98,190.5,190.6,63411.0
2024-03-27 12:50:00,190.58,190.75,190.43,190.57,80202.0,190.58,190.75,190.43,190.57,80202.0
2024-03-27 13:00:00,190.6,190.83,190.5,190.7,54487.0,190.6,190.83,190.5,190.7,54487.0
2024-03-27 13:10:00,190.72,191.23,190.71,191.17,84828.0,190.72,191.23,190.71,191.17,84828.0
2024-03-27 13:20:00,191.18,191.31,190.83,190.84,86064.0,191.18,191.31,190.83,190.84,86064.0
2024-03-27 13:30:00,190.86,191.07,190.75,190.9,50996.0,190.86,191.07,190.75,190.9,50996.0
2024-03-27 13:40:00,190.88,191.05,190.83,191.0,44105.0,190.88,191.05,190.83,191.0,44105.0
2024-03-27 13:50:00,190.95,191.06,190.88,191.02,61227.0,190.95,191.06,190.88,191.02,61227.0
2024-03-27 14:00:00,190.99,191.05,190.66,190.74,78263.0,190.99,191.05,190.66,190.74,78263.0
2024-03-27 14:10:00,190.74,190.87,190.32,190.49,62316.0,190.74,190.87,190.32,190.49,62316.0
2024-03-27 14:20:00,190.48,190.6,190.34,190.58,53804.0,190.48,190.6,190.34,190.58,53804.0
2024-03-27 14:30:00,190.61,190.98,190.59,190.79,65831.0,190.61,190.98,190.59,190.79,65831.0
2024-03-27 14:40:00,190.78,190.93,190.6,190.7,39250.0,190.78,190.93,190.6,190.7,39250.0
2024-03-27 14:50:00,190.72,190.86,190.62,190.68,42822.0,190.72,190.86,190.62,190.68,42822.0
2024-03-27 15:00:00,190.68,190.86,190.63,190.81,46767.0,190.68,190.86,190.63,190.81,46767.0
2024-03-27 15:10:00,190.82,190.91,190.65,190.67,38736.0,190.82,190.91,190.65,190.67,38736.0
2024-03-27 15:20:00,190.71,190.97,190.7,190.95,47960.0,190.71,190.97,190.7,190.95,47960.0
2024-03-27 15:30:00,190.93,191.1,190.81,191.02,95984.0,190.93,191.1,190.81,191.02,95984.0
2024-03-27 15:40:00,190.98,191.36,190.92,191.26,142537.0,190.98,191.36,190.92,191.26,142537.0
2024-03-27 15:50:00,191.23,191.99,191.13,191.92,504811.0,191.23,191.99,191.13,191.92,504811.0
2024-03-28 09:30:00,192.0,192.94,191.2,191.34,205545.0,192.0,192.94,191.2,191.34,205545.0
2024-03-28 09:40:00,191.3,192.04,191.2,191.65,72140.0,191.3,192.04,191.2,191.65,72140.0
2024-03-28 09:50:00,191.63,191.98,191.21,191.85,99279.0,191.63,191.98,191.21,191.85,99279.0
2024-03-28 10:00:00,191.9,191.98,191.27,191.27,64908.0,191.9,191.98,191.27,191.27,64908.0
2024-03-28 10:10:00,191.36,191.99,191.25,191.98,99312.0,191.36,191.99,191.25,191.98,99312.0
2024-03-28 10:20:00,191.92,192.21,191.77,191.78,78412.0,191.92,192.21,191.77,191.78,78412.0
2024-03-28 10:30:00,191.81,191.92,191.4,191.47,57255.0,191.81,191.92,191.4,191.47,57255.0
2024-03-28 10:40:00,191.51,191.85,191.48,191.81,55181.0,191.51,191.85,191.48,191.81,55181.0
2024-03-28 10:50:00,191.81,192.03,191.67,191.76,89211.0,191.81,192.03,191.67,191.76,89211.0
2024-03-28 11:00:00,191.74,191.77,191.48,191.67,42326.0,191.74,191.77,191.48,191.67,42326.0
2024-03-28 11:10:00,191.66,191.98,191.48,191.95,31213.0,191.66,191.98,191.48,191.95,31213.0
2024-03-28 11:20:00,191.92,192.25,191.72,191.77,110550.0,191.92,192.25,191.72,191.77,110550.0
2024-03-28 11:30:00,191.7,192.11,191.61,192.11,62367.0,191.7,192.11,191.61,192.11,62367.0
2024-03-28 11:40:00,192.07,192.42,192.01,192.29,55441.0,192.07,192.42,192.01,192.29,55441.0
2024-03-28 11:50:00,192.31,192.55,192.26,192.38,59041.0,192.31,192.55,192.26,192.38,59041.0
2024-03-28 12:00:00,192.35,192.47,191.64,191.68,61002.0,192.35,192.47,191.64,191.68,61002.0
2024-03-28 12:10:00,191.67,192.26,191.67,192.21,80493.0,191.67,192.26,191.67,192.21,80493.0
2024-03-28 12:20:00,192.21,192.54,192.16,192.3,66743.0,192.21,192.54,192.16,192.3,66743.0
2024-03-28 12:30:00,192.25,192.46,192.09,192.23,35425.0,192.25,192.46,192.09,192.23,35425.0
2024-03-28 12:40:00,192.24,192.41,192.06,192.15,36924.0,192.24,192.41,192.06,192.15,36924.0
2024-03-28 12:50:00,192.11,192.38,192.05,192.27,34029.0,192.11,192.38,192.05,192.27,34029.0
2024-03-28 13:00:00,192.29,192.36,192.16,192.33,29493.0,192.29,192.36,192.16,192.33,29493.0
2024-03-28 13:10:00,192.33,192.4,192.11,192.27,29274.0,192.33,192.4,192.11,192.27,29274.0
2024-03-28 13:20:00,192.3,192.35,192.15,192.31,54165.0,192.3,192.35,192.15,192.31,54165.0
2024-03-28 13:30:00,192.31,192.44,192.19,192.4,34721.0,192.31,192.44,192.19,192.4,34721.0
2024-03-28 13:40:00,192.36,192.65,192.34,192.63,60248.0,192.36,192.65,192.34,192.63,60248.0
2024-03-28 13:50:00,192.63,192.65,192.42,192.48,34934.0,192.63,192.65,192.42,192.48,34934.0
2024-03-28 14:00:00,192.48,192.63,192.46,192.53,35756.0,192.48,192.63,192.46,192.53,35756.0
2024-03-28 14:10:00,192.56,192.62,192.45,192.55,32292.0,192.56,192.62,192.45,192.55,32292.0
2024-03-28 14:20:00,192.55,192.91,192.55,192.89,71884.0,192.55,192.91,192.55,192.89,71884.0
2024-03-28 14:30:00,192.89,192.9,192.59,192.7,41892.0,192.89,192.9,192.59,192.7,41892.0
2024-03-28 14:40:00,192.74,192.86,192.69,192.75,50877.0,192.74,192.86,192.69,192.75,50877.0
2024-03-28 14:50:00,192.78,193.05,192.65,193.03,64303.0,192.78,193.05,192.65,193.03,64303.0
2024-03-28 15:00:00,193.03,193.19,192.95,193.19,81895.0,193.03,193.19,192.95,193.19,81895.0
2024-03-28 15:10:00,193.19,193.38,193.05,193.12,109078.0,193.19,193.38,193.05,193.12,109078.0
2024-03-28 15:20:00,193.12,193.16,192.81,193.12,85424.0,193.12,193.16,192.81,193.12,85424.0
2024-03-28 15:30:00,193.14,193.23,192.82,192.96,85670.0,193.14,193.23,192.82,192.96,85670.0
2024-03-28 15:40:00,192.95,193.24,192.92,193.1,118996.0,192.95,193.24,192.92,193.1,118996.0
2024-03-28 15:50:00,193.07,193.32,192.84,193.04,322034.0,193.07,193.32,192.84,193.04,322034.0
2024-04-01 09:30:00,192.24,192.87,190.61,191.74,296303.0,192.24,192.87,190.61,191.74,296303.0
2024-04-01 09:40:00,191.68,192.02,191.21,191.42,158088.0,191.68,192.02,191.21,191.42,158088.0
2024-04-01 09:50:00,191.41,191.86,191.38,191.65,84895.0,191.41,191.86,191.38,191.65,84895.0
2024-04-01 10:00:00,191.56,191.56,190.84,190.96,137788.0,191.56,191.56,190.84,190.96,137788.0
2024-04-01 10:10:00,190.97,191.03,189.84,190.06,406975.0,190.97,191.03,189.84,190.06,406975.0
2024-04-01 10:20:00,190.03,190.06,189.53,189.53,116187.0,190.03,190.06,189.53,189.53,116187.0
2024-04-01 10:30:00,189.54,189.69,189.03,189.26,243868.0,189.54,189.69,189.03,189.26,243868.0
2024-04-01 10:40:00,189.31,189.79,189.19,189.72,234864.0,189.31,189.79,189.19,189.72,234864.0
2024-04-01 10:50:00,189.71,189.93,189.55,189.68,96105.0,189.71,189.93,189.55,189.68,96105.0
2024-04-01 11:00:00,189.68,189.97,189.65,189.7,74705.0,189.68,189.97,189.65,189.7,74705.0
2024-04-01 11:10:00,189.67,189.97,189.66,189.96,57066.0,189.67,189.97,189.66,189.96,57066.0
2024-04-01 11:20:00,189.96,190.02,189.76,189.79,34784.0,189.96,190.02,189.76,189.79,34784.0
2024-04-01 11:30:00,189.77,190.0,189.77,189.9,37074.0,189.77,190.0,189.77,189.9,37074.0
2024-04-01 11:40:00,189.9,189.9,189.57,189.86,97291.0,189.9,189.9,189.57,189.86,97291.0
2024-04-01 11:50:00,189.85,189.89,189.59,189.77,33458.0,189.85,189.89,189.59,189.77,33458.0
2024-04-01 12:00:00,189.75,189.86,189.66,189.67,33958.0,189.75,189.86,189.66,189.67,33958.0
2024-04-01 12:10:00,189.69,189.79,189.53,189.74,36134.0,189.69,189.79,189.53,189.74,36134.0
2024-04-01 12:20:00,189.76,189.96,189.75,189.86,52730.0,189.76,189.96,189.75,189.86,52730.0
2024-04-01 12:30:00,189.81,189.86,189.7,189.78,30043.0,189.81,189.86,189.7,189.78,30043.0
2024-04-01 12:40:00,189.8,190.1,189.8,190.09,47829.0,189.8,190.1,189.8,190.09,47829.0
2024-04-01 12:50:00,190.09,190.17,189.98,190.08,38069.0,190.09,190.17,189.98,190.08,38069.0
2024-04-01 13:00:00,190.05,190.06,189.83,189.9,69115.0,190.05,190.06,189.83,189.9,69115.0
2024-04-01 13:10:00,189.93,190.0,189.54,189.7,69090.0,189.93,190.0,189.54,189.7,69090.0
2024-04-01 13:20:00,189.71,189.72,189.58,189.6,68750.0,189.71,189.72,189.58,189.6,68750.0
2024-04-01 13:30:00,189.59,189.77,189.56,189.69,48914.0,189.59,189.77,189.56,189.69,48914.0
2024-04-01 13:40:00,189.7,190.09,189.65,190.07,42844.0,189.7,190.09,189.65,190.07,42844.0
2024-04-01 13:50:00,190.1,190.31,189.94,190.12,45977.0,190.1,190.31,189.94,190.12,45977.0
2024-04-01 14:00:00,190.12,190.19,189.78,189.95,37583.0,190.12,190.19,189.78,189.95,37583.0
2024-04-01 14:10:00,189.97,190.02,189.86,190.01,54822.0,189.97,190.02,189.86,190.01,54822.0
2024-04-01 14:20:00,190.02,190.02,189.82,189.87,47364.0,190.02,190.02,189.82,189.87,47364.0
2024-04-01 14:30:00,189.87,190.09,189.86,189.89,59784.0,189.87,190.09,189.86,189.89,59784.0
2024-04-01 14:40:00,189.94,189.98,189.79,189.92,23524.0,189.94,189.98,189.79,189.92,23524.0
2024-04-01 14:50:00,189.91,189.91,189.46,189.49,47939.0,189.91,189.91,189.46,189.49,47939.0
2024-04-01 15:00:00,189.5,189.76,189.41,189.75,51909.0,189.5,189.76,189.41,189.75,51909.0
2024-04-01 15:10:00,189.73,189.95,189.66,189.7,54377.0,189.73,189.95,189.66,189.7,54377.0
2024-04-01 15:20:00,189.72,189.8,189.45,189.7,67183.0,189.72,189.8,189.45,189.7,67183.0
2024-04-01 15:30:00,189.7,189.82,189.52,189.64,61740.0,189.7,189.82,189.52,189.64,61740.0
2024-04-01 15:40:00,189.64,189.9,189.64,189.68,77641.0,189.64,189.9,189.64,189.68,77641.0
2024-04-01 15:50:00,189.67,189.88,189.49,189.49,299368.0,189.67,189.88,189.49,189.49,299368.0
2024-04-02 09:30:00,189.0,189.23,187.48,187.59,354619.0,189.0,189.23,187.48,187.59,354619.0
2024-04-02 09:40:00,187.63,188.23,187.53,187.89,140123.0,187.63,188.23,187.53,187.89,140123.0
2024-04-02 09:50:00,187.84,188.33,187.41,187.97,105959.0,187.84,188.33,187.41,187.97,105959.0
2024-04-02 10:00:00,187.96,188.39,187.71,188.02,75231.0,187.96,188.39,187.71,188.02,75231.0
2024-04-02 10:10:00,188.1,188.65,188.1,188.37,104531.0,188.1,188.65,188.1,188.37,104531.0
2024-04-02 10:20:00,188.41,188.74,188.14,188.53,49188.0,188.41,188.74,188.14,188.53,49188.0
2024-04-02 10:30:00,188.57,188.9,188.5,188.87,30446.0,188.57,188.9,188.5,188.87,30446.0
2024-04-02 10:40:00,188.87,188.92,188.28,188.35,47446.0,188.87,188.92,188.28,188.35,47446.0
2024-04-02 10:50:00,188.38,188.58,188.31,188.49,82321.0,188.38,188.58,188.31,188.49,82321.0
2024-04-02 11:00:00,188.43,188.48,188.15,188.19,63304.0,188.43,188.48,188.15,188.19,63304.0
2024-04-02 11:10:00,188.19,188.82,188.19,188.8,70420.0,188.19,188.82,188.19,188.8,70420.0
2024-04-02 11:20:00,188.78,188.98,188.7,188.88,55049.0,188.78,188.98,188.7,188.88,55049.0
2024-04-02 11:30:00,188.88,188.95,188.63,188.75,59023.0,188.88,188.95,188.63,188.75,59023.0
2024-04-02 11:40:00,188.77,188.87,188.2,188.39,27732.0,188.77,188.87,188.2,188.39,27732.0
2024-04-02 11:50:00,188.4,188.54,188.15,188.2,58240.0,188.4,188.54,188.15,188.2,58240.0
2024-04-02 12:00:00,188.23,188.44,188.1,188.43,84023.0,188.23,188.44,188.1,188.43,84023.0
2024-04-02 12:10:00,188.46,188.52,188.3,188.47,27962.0,188.46,188.52,188.3,188.47,27962.0
2024-04-02 12:20:00,188.5,188.7,188.43,188.49,28667.0,188.5,188.7,188.43,188.49,28667.0
2024-04-02 12:30:00,188.47,188.55,188.35,188.4,18447.0,188.47,188.55,188.35,188.4,18447.0
2024-04-02 12:40:00,188.35,188.37,187.82,188.12,60115.0,188.35,188.37,187.82,188.12,60115.0
2024-04-02 12:50:00,188.09,188.13,188.0,188.08,50760.0,188.09,188.13,188.0,188.08,50760.0
2024-04-02 13:00:00,188.11,188.23,187.97,187.99,32079.0,188.11,188.23,187.97,187.99,32079.0
2024-04-02 13:10:00,188.0,188.07,187.87,187.92,61542.0,188.0,188.07,187.87,187.92,61542.0
2024-04-02 13:20:00,187.93,187.94,187.65,187.8,174015.0,187.93,187.94,187.65,187.8,174015.0
2024-04-02 13:30:00,187.79,187.82,187.45,187.68,60748.0,187.79,187.82,187.45,187.68,60748.0
2024-04-02 13:40:00,187.65,187.81,187.51,187.78,35872.0,187.65,187.81,187.51,187.78,35872.0
2024-04-02 13:50:00,187.78,187.83,187.56,187.76,33392.0,187.78,187.83,187.56,187.76,33392.0
2024-04-02 14:00:00,187.76,187.77,187.4,187.52,39015.0,187.76,187.77,187.4,187.52,39015.0
2024-04-02 14:10:00,187.56,187.58,187.38,187.44,36141.0,187.56,187.58,187.38,187.44,36141.0
2024-04-02 14:20:00,187.47,187.5,187.13,187.35,73083.0,187.47,187.5,187.13,187.35,73083.0
2024-04-02 14:30:00,187.31,187.48,187.22,187.46,43515.0,187.31,187.48,187.22,187.46,43515.0
2024-04-02 14:40:00,187.47,187.65,187.34,187.5,127705.0,187.47,187.65,187.34,187.5,127705.0
2024-04-02 14:50:00,187.53,187.65,187.49,187.62,35157.0,187.53,187.65,187.49,187.62,35157.0
2024-04-02 15:00:00,187.58,187.77,187.58,187.74,52301.0,187.58,187.77,187.58,187.74,52301.0
2024-04-02 15:10:00,187.75,187.83,187.69,187.75,46237.0,187.75,187.83,187.69,187.75,46237.0
2024-04-02 15:20:00,187.78,187.85,187.72,187.77,46679.0,187.78,187.85,187.72,187.77,46679.0
2024-04-02 15:30:00,187.78,188.14,187.77,187.93,84629.0,187.78,188.14,187.77,187.93,84629.0
2024-04-02 15:40:00,187.91,188.17,187.8,188.11,74583.0,187.91,188.17,187.8,188.11,74583.0
2024-04-02 15:50:00,188.13,188.28,188.04,188.1,217013.0,188.13,188.28,188.04,188.1,217013.0
2024-04-03 09:30:00,187.82,188.78,187.47,188.22,191878.0,187.82,188.78,187.47,188.22,191878.0
2024-04-03 09:40:00,188.23,188.73,187.98,188.66,112535.0,188.23,188.73,187.98,188.66,112535.0
2024-04-03 09:50:00,188.65,188.65,187.78,187.93,47039.0,188.65,188.65,187.78,187.93,47039.0
2024-04-03 10:00:00,188.0,188.74,187.94,188.54,73943.0,188.0,188.74,187.94,188.54,73943.0
2024-04-03 10:10:00,188.53,188.54,188.13,188.34,38926.0,188.53,188.54,188.13,188.34,38926.0
2024-04-03 10:20:00,188.35,188.54,187.9,188.02,36609.0,188.35,188.54,187.9,188.02,36609.0
2024-04-03 10:30:00,187.95,188.22,187.68,187.95,69951.0,187.95,188.22,187.68,187.95,69951.0
2024-04-03 10:40:00,187.87,188.3,187.87,188.19,59222.0,187.87,188.3,187.87,188.19,59222.0
2024-04-03 10:50:00,188.21,188.4,187.87,187.87,39587.0,188.21,188.4,187.87,187.87,39587.0
2024-04-03 11:00:00,187.87,188.18,187.8,187.84,56483.0,187.87,188.18,187.8,187.84,56483.0
2024-04-03 11:10:00,187.82,187.88,187.55,187.74,68040.0,187.82,187.88,187.55,187.74,68040.0
2024-04-03 11:20:00,187.73,187.84,187.53,187.56,42702.0,187.73,187.84,187.53,187.56,42702.0
2024-04-03 11:30:00,187.56,187.76,187.52,187.74,40656.0,187.56,187.76,187.52,187.74,40656.0
2024-04-03 11:40:00,187.76,187.92,187.72,187.76,26550.0,187.76,187.92,187.72,187.76,26550.0
2024-04-03 11:50:00,187.78,187.87,187.7,187.86,33276.0,187.78,187.87,187.7,187.86,33276.0
2024-04-03 12:00:00,187.82,187.82,187.62,187.7,25009.0,187.82,187.82,187.62,187.7,25009.0
2024-04-03 12:10:00,187.69,187.74,187.46,187.73,44142.0,187.69,187.74,187.46,187.73,44142.0
2024-04-03 12:20:00,187.75,188.11,187.67,188.11,30934.0,187.75,188.11,187.67,188.11,30934.0
2024-04-03 12:30:00,188.11,188.16,187.68,187.73,236733.0,188.11,188.16,187.68,187.73,236733.0
2024-04-03 12:40:00,187.79,187.94,187.59,187.61,111790.0,187.79,187.94,187.59,187.61,111790.0
2024-04-03 12:50:00,187.59,187.99,187.54,187.85,65102.0,187.59,187.99,187.54,187.85,65102.0
2024-04-03 13:00:00,187.88,188.04,187.76,187.87,46963.0,187.88,188.04,187.76,187.87,46963.0
2024-04-03 13:10:00,187.93,188.22,187.92,188.17,39560.0,187.93,188.22,187.92,188.17,39560.0
2024-04-03 13:20:00,188.17,188.55,188.17,188.28,58156.0,188.17,188.55,188.17,188.28,58156.0
2024-04-03 13:30:00,188.33,188.33,188.1,188.14,21647.0,188.33,188.33,188.1,188.14,21647.0
2024-04-03 13:40:00,188.14,188.34,188.12,188.17,27673.0,188.14,188.34,188.12,188.17,27673.0
2024-04-03 13:50:00,188.18,188.2,188.0,188.09,56837.0,188.18,188.2,188.0,188.09,56837.0
2024-04-03 14:00:00,188.09,188.23,187.99,188.07,53751.0,188.09,188.23,187.99,188.07,53751.0
2024-04-03 14:10:00,188.12,188.22,186.7,187.43,511564.0,188.12,188.22,186.7,187.43,511564.0
2024-04-03 14:20:00,187.42,187.57,186.33,186.48,344754.0,187.42,187.57,186.33,186.48,344754.0
2024-04-03 14:30:00,186.4,186.49,185.58,185.58,301636.0,186.4,186.49,185.58,185.58,301636.0
2024-04-03 14:40:00,185.62,185.65,185.1,185.28,255251.0,185.62,185.65,185.1,185.28,255251.0
2024-04-03 14:50:00,185.28,185.41,184.27,184.7,362699.0,185.28,185.41,184.27,184.7,362699.0
2024-04-03 15:00:00,184.69,185.46,184.67,184.9,222230.0,184.69,185.46,184.67,184.9,222230.0
2024-04-03 15:10:00,184.87,184.9,184.47,184.64,162700.0,184.87,184.9,184.47,184.64,162700.0
2024-04-03 15:20:00,184.66,184.79,184.4,184.54,128846.0,184.66,184.79,184.4,184.54,128846.0
2024-04-03 15:30:00,184.58,184.98,184.54,184.88,115808.0,184.58,184.98,184.54,184.88,115808.0
2024-04-03 15:40:00,184.88,184.96,184.72,184.83,138027.0,184.88,184.96,184.72,184.83,138027.0
2024-04-03 15:50:00,184.81,185.06,184.57,184.97,372415.0,184.81,185.06,184.57,184.97,372415.0
2024-04-04 09:30:00,185.93,187.37,185.93,186.25,231520.0,185.93,187.37,185.93,186.25,231520.0
2024-04-04 09:40:00,186.28,187.69,186.28,186.6,197442.0,186.28,187.69,186.28,186.6,197442.0
2024-04-04 09:50:00,186.58,186.75,185.55,186.04,138501.0,186.58,186.75,185.55,186.04,138501.0
2024-04-04 10:00:00,186.01,186.26,185.7,186.01,114885.0,186.01,186.26,185.7,186.01,114885.0
2024-04-04 10:10:00,186.05,186.38,185.9,186.14,85553.0,186.05,186.38,185.9,186.14,85553.0
2024-04-04 10:20:00,186.17,186.55,185.7,186.29,103339.0,186.17,186.55,185.7,186.29,103339.0
2024-04-04 10:30:00,186.21,186.63,186.0,186.59,81816.0,186.21,186.63,186.0,186.59,81816.0
2024-04-04 10:40:00,186.61,187.05,186.35,187.04,83390.0,186.61,187.05,186.35,187.04,83390.0
2024-04-04 10:50:00,187.08,187.5,186.87,187.05,156617.0,187.08,187.5,186.87,187.05,156617.0
2024-04-04 11:00:00,187.03,187.14,186.72,186.74,47737.0,187.03,187.14,186.72,186.74,47737.0
2024-04-04 11:10:00,186.75,186.83,186.32,186.45,66278.0,186.75,186.83,186.32,186.45,66278.0
2024-04-04 11:20:00,186.46,186.53,186.22,186.39,52627.0,186.46,186.53,186.22,186.39,52627.0
2024-04-04 11:30:00,186.39,186.85,186.2,186.64,51097.0,186.39,186.85,186.2,186.64,51097.0
2024-04-04 11:40:00,186.66,187.22,186.65,187.17,44219.0,186.66,187.22,186.65,187.17,44219.0
2024-04-04 11:50:00,187.15,187.62,187.11,187.34,64802.0,187.15,187.62,187.11,187.34,64802.0
2024-04-04 12:00:00,187.33,188.0,187.15,187.9,111459.0,187.33,188.0,187.15,187.9,111459.0
2024-04-04 12:10:00,187.89,187.9,187.24,187.67,106044.0,187.89,187.9,187.24,187.67,106044.0
2024-04-04 12:20:00,187.72,187.94,187.52,187.86,42360.0,187.72,187.94,187.52,187.86,42360.0
2024-04-04 12:30:00,187.85,187.94,187.55,187.84,66608.0,187.85,187.94,187.55,187.84,66608.0
2024-04-04 12:40:00,187.81,187.85,187.52,187.54,41056.0,187.81,187.85,187.52,187.54,41056.0
2024-04-04 12:50:00,187.51,187.89,187.5,187.54,75868.0,187.51,187.89,187.5,187.54,75868.0
2024-04-04 13:00:00,187.52,187.62,187.41,187.6,82153.0,187.52,187.62,187.41,187.6,82153.0
2024-04-04 13:10:00,187.61,187.66,187.11,187.27,78621.0,187.61,187.66,187.11,187.27,78621.0
2024-04-04 13:20:00,187.25,187.57,187.2,187.42,58433.0,187.25,187.57,187.2,187.42,58433.0
2024-04-04 13:30:00,187.38,187.42,187.14,187.24,44282.0,187.38,187.42,187.14,187.24,44282.0
2024-04-04 13:40:00,187.24,187.48,187.19,187.37,37926.0,187.24,187.48,187.19,187.37,37926.0
2024-04-04 13:50:00,187.39,187.5,187.03,187.05,41101.0,187.39,187.5,187.03,187.05,41101.0
2024-04-04 14:00:00,187.05,187.2,186.76,186.77,70292.0,187.05,187.2,186.76,186.77,70292.0
2024-04-04 14:10:00,186.75,186.75,186.01,186.21,88760.0,186.75,186.75,186.01,186.21,88760.0
2024-04-04 14:20:00,186.22,186.24,185.5,185.56,79265.0,186.22,186.24,185.5,185.56,79265.0
2024-04-04 14:30:00,185.53,185.54,184.96,185.44,129016.0,185.53,185.54,184.96,185.44,129016.0
2024-04-04 14:40:00,185.43,185.44,185.01,185.33,95649.0,185.43,185.44,185.01,185.33,95649.0
2024-04-04 14:50:00,185.3,185.3,184.7,184.73,168558.0,185.3,185.3,184.7,184.73,168558.0
2024-04-04 15:00:00,184.66,184.74,184.01,184.47,194046.0,184.66,184.74,184.01,184.47,194046.0
2024-04-04 15:10:00,184.4,184.4,183.76,183.9,133888.0,184.4,184.4,183.76,183.9,133888.0
2024-04-04 15:20:00,183.92,184.04,183.25,183.28,135856.0,183.92,184.04,183.25,183.28,135856.0
2024-04-04 15:30:00,183.29,183.63,183.2,183.23,161898.0,183.29,183.63,183.2,183.23,161898.0
2024-04-04 15:40:00,183.24,183.5,182.81,183.32,254967.0,183.24,183.5,182.81,183.32,254967.0
2024-04-04 15:50:00,183.35,183.57,183.05,183.34,416469.0,183.35,183.57,183.05,183.34,416469.0
2024-04-05 09:30:00,184.16,184.66,183.0,183.13,248026.0,184.16,184.66,183.0,183.13,248026.0
2024-04-05 09:40:00,183.12,183.51,182.94,183.44,125351.0,183.12,183.51,182.94,183.44,125351.0
2024-04-05 09:50:00,183.45,184.16,183.34,183.44,85660.0,183.45,184.16,183.34,183.44,85660.0
2024-04-05 10:00:00,183.4,184.35,183.36,183.99,96240.0,183.4,184.35,183.36,183.99,96240.0
2024-04-05 10:10:00,184.01,184.06,183.55,183.72,50698.0,184.01,184.06,183.55,183.72,50698.0
2024-04-05 10:20:00,183.75,183.81,183.25,183.6,59799.0,183.75,183.81,183.25,183.6,59799.0
2024-04-05 10:30:00,183.59,183.98,183.47,183.77,24972.0,183.59,183.98,183.47,183.77,24972.0
2024-04-05 10:40:00,183.81,184.57,183.81,184.55,51690.0,183.81,184.57,183.81,184.55,51690.0
2024-04-05 10:50:00,184.53,184.6,184.12,184.51,74334.0,184.53,184.6,184.12,184.51,74334.0
2024-04-05 11:00:00,184.53,184.54,183.92,183.93,26702.0,184.53,184.54,183.92,183.93,26702.0
2024-04-05 11:10:00,183.93,183.93,183.54,183.65,36583.0,183.93,183.93,183.54,183.65,36583.0
2024-04-05 11:20:00,183.69,183.93,183.6,183.89,45738.0,183.69,183.93,183.6,183.89,45738.0
2024-04-05 11:30:00,183.94,184.07,183.76,184.04,52508.0,183.94,184.07,183.76,184.04,52508.0
2024-04-05 11:40:00,184.01,184.23,183.9,183.91,89726.0,184.01,184.23,183.9,183.91,89726.0
2024-04-05 11:50:00,183.98,184.49,183.97,184.34,34623.0,183.98,184.49,183.97,184.34,34623.0
2024-04-05 12:00:00,184.38,184.38,184.04,184.23,27015.0,184.38,184.38,184.04,184.23,27015.0
2024-04-05 12:10:00,184.2,184.4,184.2,184.38,29791.0,184.2,184.4,184.2,184.38,29791.0
2024-04-05 12:20:00,184.41,184.42,184.08,184.11,48425.0,184.41,184.42,184.08,184.11,48425.0
2024-04-05 12:30:00,184.12,184.22,184.05,184.19,36810.0,184.12,184.22,184.05,184.19,36810.0
2024-04-05 12:40:00,184.19,184.65,184.1,184.17,79085.0,184.19,184.65,184.1,184.17,79085.0
2024-04-05 12:50:00,184.17,184.6,184.0,184.38,87552.0,184.17,184.6,184.0,184.38,87552.0
2024-04-05 13:00:00,184.4,184.42,184.19,184.22,25045.0,184.4,184.42,184.19,184.22,25045.0
2024-04-05 13:10:00,184.19,184.22,183.9,183.96,26916.0,184.19,184.22,183.9,183.96,26916.0
2024-04-05 13:20:00,183.92,184.15,183.73,184.15,128960.0,183.92,184.15,183.73,184.15,128960.0
2024-04-05 13:30:00,184.16,184.43,183.98,184.06,43421.0,184.16,184.43,183.98,184.06,43421.0
2024-04-05 13:40:00,184.03,184.08,183.6,183.75,30933.0,184.03,184.08,183.6,183.75,30933.0
2024-04-05 13:50:00,183.75,183.81,183.37,183.42,37047.0,183.75,183.81,183.37,183.42,37047.0
2024-04-05 14:00:00,183.43,183.78,183.27,183.68,47603.0,183.43,183.78,183.27,183.68,47603.0
2024-04-05 14:10:00,183.69,183.75,183.57,183.65,24684.0,183.69,183.75,183.57,183.65,24684.0
2024-04-05 14:20:00,183.65,183.72,183.25,183.25,33404.0,183.65,183.72,183.25,183.25,33404.0
2024-04-05 14:30:00,183.26,183.5,183.26,183.48,38624.0,183.26,183.5,183.26,183.48,38624.0
2024-04-05 14:40:00,183.49,183.51,183.02,183.02,75669.0,183.49,183.51,183.02,183.02,75669.0
2024-04-05 14:50:00,183.04,183.15,182.86,183.11,48731.0,183.04,183.15,182.86,183.11,48731.0
2024-04-05 15:00:00,183.07,183.24,182.97,182.98,44061.0,183.07,183.24,182.97,182.98,44061.0
2024-04-05 15:10:00,183.0,183.09,182.87,182.98,51764.0,183.0,183.09,182.87,182.98,51764.0
2024-04-05 15:20:00,182.98,183.11,182.95,183.0,42166.0,182.98,183.11,182.95,183.0,42166.0
2024-04-05 15:30:00,183.01,183.27,182.78,182.82,89272.0,183.01,183.27,182.78,182.82,89272.0
2024-04-05 15:40:00,182.83,182.87,182.44,182.81,136672.0,182.83,182.87,182.44,182.81,136672.0
2024-04-05 15:50:00,182.82,183.45,182.63,183.15,213700.0,182.82,183.45,182.63,183.15,213700.0
2024-04-08 09:30:00,182.14,183.53,181.87,183.32,410708.0,182.14,183.53,181.87,183.32,410708.0
2024-04-08 09:40:00,183.26,184.52,182.92,184.0,225704.0,183.26,184.52,182.92,184.0,225704.0
2024-04-08 09:50:00,184.15,184.55,183.21,183.25,141826.0,184.15,184.55,183.21,183.25,141826.0
2024-04-08 10:00:00,183.25,183.44,182.55,182.63,113677.0,183.25,183.44,182.55,182.63,113677.0
2024-04-08 10:10:00,182.6,182.96,182.38,182.76,122464.0,182.6,182.96,182.38,182.76,122464.0
2024-04-08 10:20:00,182.74,183.41,182.64,182.95,129511.0,182.74,183.41,182.64,182.95,129511.0
2024-04-08 10:30:00,182.95,183.48,182.9,183.37,70512.0,182.95,183.48,182.9,183.37,70512.0
2024-04-08 10:40:00,183.33,183.49,183.03,183.28,91662.0,183.33,183.49,183.03,183.28,91662.0
2024-04-08 10:50:00,183.27,183.5,183.2,183.28,71460.0,183.27,183.5,183.2,183.28,71460.0
2024-04-08 11:00:00,183.3,183.81,183.23,183.76,65616.0,183.3,183.81,183.23,183.76,65616.0
2024-04-08 11:10:00,183.81,183.81,182.93,183.0,93838.0,183.81,183.81,182.93,183.0,93838.0
2024-04-08 11:20:00,183.0,183.07,182.64,182.67,75550.0,183.0,183.07,182.64,182.67,75550.0
2024-04-08 11:30:00,182.68,182.83,182.37,182.6,89833.0,182.68,182.83,182.37,182.6,89833.0
2024-04-08 11:40:00,182.58,182.66,182.32,182.51,55119.0,182.58,182.66,182.32,182.51,55119.0
2024-04-08 11:50:00,182.5,182.57,182.28,182.36,68307.0,182.5,182.57,182.28,182.36,68307.0
2024-04-08 12:00:00,182.37,182.41,182.15,182.29,87083.0,182.37,182.41,182.15,182.29,87083.0
2024-04-08 12:10:00,182.25,182.45,182.14,182.17,72162.0,182.25,182.45,182.14,182.17,72162.0
2024-04-08 12:20:00,182.16,182.28,182.05,182.23,91526.0,182.16,182.28,182.05,182.23,91526.0
2024-04-08 12:30:00,182.25,182.63,182.2,182.47,78989.0,182.25,182.63,182.2,182.47,78989.0
2024-04-08 12:40:00,182.42,182.6,182.25,182.32,58534.0,182.42,182.6,182.25,182.32,58534.0
2024-04-08 12:50:00,182.33,182.7,182.3,182.55,51554.0,182.33,182.7,182.3,182.55,51554.0
2024-04-08 13:00:00,182.52,182.61,182.15,182.18,55525.0,182.52,182.61,182.15,182.18,55525.0
2024-04-08 13:10:00,182.19,182.42,182.08,182.36,79217.0,182.19,182.42,182.08,182.36,79217.0
2024-04-08 13:20:00,182.39,182.51,182.22,182.5,27981.0,182.39,182.51,182.22,182.5,27981.0
2024-04-08 13:30:00,182.48,182.59,182.38,182.4,37356.0,182.48,182.59,182.38,182.4,37356.0
2024-04-08 13:40:00,182.37,182.48,182.25,182.38,27739.0,182.37,182.48,182.25,182.38,27739.0
2024-04-08 13:50:00,182.35,182.61,182.26,182.5,35722.0,182.35,182.61,182.26,182.5,35722.0
2024-04-08 14:00:00,182.51,182.62,182.37,182.5,40172.0,182.51,182.62,182.37,182.5,40172.0
2024-04-08 14:10:00,182.49,182.6,182.36,182.38,46736.0,182.49,182.6,182.36,182.38,46736.0
2024-04-08 14:20:00,182.36,182.42,182.25,182.36,43588.0,182.36,182.42,182.25,182.36,43588.0
2024-04-08 14:30:00,182.37,182.39,182.18,182.22,31020.0,182.37,182.39,182.18,182.22,31020.0
2024-04-08 14:40:00,182.22,182.29,182.15,182.24,42524.0,182.22,182.29,182.15,182.24,42524.0
2024-04-08 14:50:00,182.21,182.22,182.06,182.2,71908.0,182.21,182.22,182.06,182.2,71908.0
2024-04-08 15:00:00,182.23,182.33,182.09,182.13,53341.0,182.23,182.33,182.09,182.13,53341.0
2024-04-08 15:10:00,182.13,182.2,181.88,181.97,132818.0,182.13,182.2,181.88,181.97,132818.0
2024-04-08 15:20:00,181.99,182.0,181.63,181.83,103038.0,181.99,182.0,181.63,181.83,103038.0
2024-04-08 15:30:00,181.83,182.21,181.77,182.2,128296.0,181.83,182.21,181.77,182.2,128296.0
2024-04-08 15:40:00,182.19,182.27,181.8,181.91,111327.0,182.19,182.27,181.8,181.91,111327.0
2024-04-08 15:50:00,181.93,181.99,181.49,181.67,368083.0,181.93,181.99,181.49,181.67,368083.0
2024-04-09 09:30:00,181.51,183.05,181.11,182.56,228204.0,181.51,183.05,181.11,182.56,228204.0
2024-04-09 09:40:00,182.59,182.64,181.42,181.46,103768.0,182.59,182.64,181.42,181.46,103768.0
2024-04-09 09:50:00,181.49,181.61,180.82,181.13,181696.0,181.49,181.61,180.82,181.13,181696.0
2024-04-09 10:00:00,181.13,181.88,180.83,181.86,218591.0,181.13,181.88,180.83,181.86,218591.0
2024-04-09 10:10:00,181.9,182.87,181.76,182.09,176263.0,181.9,182.87,181.76,182.09,176263.0
2024-04-09 10:20:00,182.13,182.34,181.75,181.78,65187.0,182.13,182.34,181.75,181.78,65187.0
2024-04-09 10:30:00,181.69,181.83,180.95,180.97,129779.0,181.69,181.83,180.95,180.97,129779.0
2024-04-09 10:40:00,181.01,181.04,180.56,180.64,128876.0,181.01,181.04,180.56,180.64,128876.0
2024-04-09 10:50:00,180.66,180.72,180.32,180.61,101561.0,180.66,180.72,180.32,180.61,101561.0
2024-04-09 11:00:00,180.61,181.25,180.4,181.11,176826.0,180.61,181.25,180.4,181.11,176826.0
2024-04-09 11:10:00,181.05,181.66,180.92,181.15,157982.0,181.05,181.66,180.92,181.15,157982.0
2024-04-09 11:20:00,181.12,181.46,181.0,181.19,52102.0,181.12,181.46,181.0,181.19,52102.0
2024-04-09 11:30:00,181.18,181.4,180.96,181.04,58930.0,181.18,181.4,180.96,181.04,58930.0
2024-04-09 11:40:00,181.04,181.38,180.97,181.36,32642.0,181.04,181.38,180.97,181.36,32642.0
2024-04-09 11:50:00,181.35,181.35,181.13,181.27,27061.0,181.35,181.35,181.13,181.27,27061.0
2024-04-09 12:00:00,181.27,181.44,180.1,180.44,311785.0,181.27,181.44,180.1,180.44,311785.0
2024-04-09 12:10:00,180.52,180.66,177.78,178.27,1014795.0,180.52,180.66,177.78,178.27,1014795.0
2024-04-09 12:20:00,178.26,179.76,177.01,178.88,861634.0,178.26,179.76,177.01,178.88,861634.0
2024-04-09 12:30:00,178.87,179.33,178.68,179.14,327608.0,178.87,179.33,178.68,179.14,327608.0
2024-04-09 12:40:00,179.18,179.34,178.62,179.1,210169.0,179.18,179.34,178.62,179.1,210169.0
2024-04-09 12:50:00,179.05,179.1,178.47,178.82,146758.0,179.05,179.1,178.47,178.82,146758.0
2024-04-09 13:00:00,178.84,178.94,178.17,178.23,162056.0,178.84,178.94,178.17,178.23,162056.0
2024-04-09 13:10:00,178.23,178.65,177.96,178.58,227088.0,178.23,178.65,177.96,178.58,227088.0
2024-04-09 13:20:00,178.64,178.98,178.41,178.44,95221.0,178.64,178.98,178.41,178.44,95221.0
2024-04-09 13:30:00,178.45,178.65,178.27,178.4,122407.0,178.45,178.65,178.27,178.4,122407.0
2024-04-09 13:40:00,178.35,178.69,178.25,178.59,101126.0,178.35,178.69,178.25,178.59,101126.0
2024-04-09 13:50:00,178.64,178.79,178.34,178.34,72764.0,178.64,178.79,178.34,178.34,72764.0
2024-04-09 14:00:00,178.33,178.35,177.98,178.24,84658.0,178.33,178.35,177.98,178.24,84658.0
2024-04-09 14:10:00,178.28,178.39,178.0,178.36,99553.0,178.28,178.39,178.0,178.36,99553.0
2024-04-09 14:20:00,178.37,178.37,177.85,177.91,147351.0,178.37,178.37,177.85,177.91,147351.0
2024-04-09 14:30:00,177.94,177.94,177.27,177.27,265582.0,177.94,177.94,177.27,177.27,265582.0
2024-04-09 14:40:00,177.29,177.59,177.08,177.51,257566.0,177.29,177.59,177.08,177.51,257566.0
2024-04-09 14:50:00,177.51,177.78,177.33,177.59,185536.0,177.51,177.78,177.33,177.59,185536.0
2024-04-09 15:00:00,177.59,177.65,176.77,176.82,479763.0,177.59,177.65,176.77,176.82,479763.0
2024-04-09 15:10:00,176.81,177.11,176.57,177.01,313950.0,176.81,177.11,176.57,177.01,313950.0
2024-04-09 15:20:00,177.03,177.88,176.95,177.8,277149.0,177.03,177.88,176.95,177.8,277149.0
2024-04-09 15:30:00,177.83,178.24,177.59,178.06,257162.0,177.83,178.24,177.59,178.06,257162.0
2024-04-09 15:40:00,178.06,178.2,177.62,177.84,286702.0,178.06,178.2,177.62,177.84,286702.0
2024-04-09 15:50:00,177.81,178.25,177.74,178.12,534222.0,177.81,178.25,177.74,178.12,534222.0
2024-04-10 09:30:00,176.31,178.1,176.02,176.62,600542.0,176.31,178.1,176.02,176.62,600542.0
2024-04-10 09:40:00,176.73,176.95,175.15,175.37,511209.0,176.73,176.95,175.15,175.37,511209.0
2024-04-10 09:50:00,175.48,176.59,174.59,176.11,622268.0,175.48,176.59,174.59,176.11,622268.0
2024-04-10 10:00:00,176.11,176.2,175.41,175.68,169170.0,176.11,176.2,175.41,175.68,169170.0
2024-04-10 10:10:00,175.65,175.89,175.41,175.77,125302.0,175.65,175.89,175.41,175.77,125302.0
2024-04-10 10:20:00,175.72,176.0,175.55,175.56,87976.0,175.72,176.0,175.55,175.56,87976.0
2024-04-10 10:30:00,175.57,176.06,175.25,175.83,232214.0,175.57,176.06,175.25,175.83,232214.0
2024-04-10 10:40:00,175.86,175.86,174.74,174.88,178559.0,175.86,175.86,174.74,174.88,178559.0
2024-04-10 10:50:00,174.91,174.97,174.28,174.55,298298.0,174.91,174.97,174.28,174.55,298298.0
2024-04-10 11:00:00,174.58,174.62,173.89,173.97,189915.0,174.58,174.62,173.89,173.97,189915.0
2024-04-10 11:10:00,173.97,173.99,173.54,173.89,309130.0,173.97,173.99,173.54,173.89,309130.0
2024-04-10 11:20:00,173.87,174.1,173.73,173.96,173133.0,173.87,174.1,173.73,173.96,173133.0
2024-04-10 11:30:00,173.95,173.97,173.4,173.43,171046.0,173.95,173.97,173.4,173.43,171046.0
2024-04-10 11:40:00,173.42,174.04,173.41,173.9,128590.0,173.42,174.04,173.41,173.9,128590.0
2024-04-10 11:50:00,173.91,174.16,173.64,173.77,156697.0,173.91,174.16,173.64,173.77,156697.0
2024-04-10 12:00:00,173.8,173.85,173.24,173.33,132544.0,173.8,173.85,173.24,173.33,132544.0
2024-04-10 12:10:00,173.33,173.49,173.17,173.46,98438.0,173.33,173.49,173.17,173.46,98438.0
2024-04-10 12:20:00,173.45,173.53,172.9,173.0,212326.0,173.45,173.53,172.9,173.0,212326.0
2024-04-10 12:30:00,173.03,173.29,172.84,173.03,174779.0,173.03,173.29,172.84,173.03,174779.0
2024-04-10 12:40:00,173.02,173.12,172.8,172.82,109501.0,173.02,173.12,172.8,172.82,109501.0
2024-04-10 12:50:00,172.87,173.6,172.86,173.49,164160.0,172.87,173.6,172.86,173.49,164160.0
2024-04-10 13:00:00,173.51,173.52,172.52,172.53,141583.0,173.51,173.52,172.52,172.53,141583.0
2024-04-10 13:10:00,172.54,173.06,172.44,173.06,163367.0,172.54,173.06,172.44,173.06,163367.0
2024-04-10 13:20:00,173.07,173.58,173.03,173.18,125017.0,173.07,173.58,173.03,173.18,125017.0
2024-04-10 13:30:00,173.18,173.35,172.68,172.74,79846.0,173.18,173.35,172.68,172.74,79846.0
2024-04-10 13:40:00,172.74,173.25,172.63,173.24,90294.0,172.74,173.25,172.63,173.24,90294.0
2024-04-10 13:50:00,173.25,173.76,172.97,173.37,93598.0,173.25,173.76,172.97,173.37,93598.0
2024-04-10 14:00:00,173.39,173.54,173.15,173.51,61992.0,173.39,173.54,173.15,173.51,61992.0
2024-04-10 14:10:00,173.53,173.65,173.3,173.48,69077.0,173.53,173.65,173.3,173.48,69077.0
2024-04-10 14:20:00,173.5,173.83,173.49,173.53,102621.0,173.5,173.83,173.49,173.53,102621.0
2024-04-10 14:30:00,173.48,174.13,173.48,174.08,125074.0,173.48,174.13,173.48,174.08,125074.0
2024-04-10 14:40:00,174.06,174.23,173.84,174.02,117968.0,174.06,174.23,173.84,174.02,117968.0
2024-04-10 14:50:00,174.04,174.15,173.71,173.77,76601.0,174.04,174.15,173.71,173.77,76601.0
2024-04-10 15:00:00,173.75,173.87,173.52,173.62,90061.0,173.75,173.87,173.52,173.62,90061.0
2024-04-10 15:10:00,173.66,174.23,173.66,174.22,121626.0,173.66,174.23,173.66,174.22,121626.0
2024-04-10 15:20:00,174.23,174.51,174.12,174.36,163186.0,174.23,174.51,174.12,174.36,163186.0
2024-04-10 15:30:00,174.31,174.36,173.95,174.18,106542.0,174.31,174.36,173.95,174.18,106542.0
2024-04-10 15:40:00,174.2,174.73,174.19,174.73,171848.0,174.2,174.73,174.19,174.73,171848.0
2024-04-10 15:50:00,174.75,175.14,174.61,174.65,365259.0,174.75,175.14,174.61,174.65,365259.0
2024-04-11 09:30:00,174.47,174.7,172.76,173.0,373371.0,174.47,174.7,172.76,173.0,373371.0
2024-04-11 09:40:00,172.93,173.26,171.74,172.5,516695.0,172.93,173.26,171.74,172.5,516695.0
2024-04-11 09:50:00,172.53,172.63,171.91,172.1,264401.0,172.53,172.63,171.91,172.1,264401.0
2024-04-11 10:00:00,172.12,172.16,171.51,172.05,257982.0,172.12,172.16,171.51,172.05,257982.0
2024-04-11 10:10:00,172.07,172.55,172.02,172.35,195557.0,172.07,172.55,172.02,172.35,195557.0
2024-04-11 10:20:00,172.34,172.35,171.38,171.69,218895.0,172.34,172.35,171.38,171.69,218895.0
2024-04-11 10:30:00,171.7,171.88,171.45,171.81,147214.0,171.7,171.88,171.45,171.81,147214.0
2024-04-11 10:40:00,171.79,172.1,171.52,171.96,143171.0,171.79,172.1,171.52,171.96,143171.0
2024-04-11 10:50:00,171.95,172.25,171.76,171.96,99023.0,171.95,172.25,171.76,171.96,99023.0
2024-04-11 11:00:00,171.99,172.29,171.5,171.56,145805.0,171.99,172.29,171.5,171.56,145805.0
2024-04-11 11:10:00,171.54,172.05,171.54,171.84,90845.0,171.54,172.05,171.54,171.84,90845.0
2024-04-11 11:20:00,171.87,172.3,171.84,172.27,120213.0,171.87,172.3,171.84,172.27,120213.0
2024-04-11 11:30:00,172.26,172.73,172.21,172.71,172591.0,172.26,172.73,172.21,172.71,172591.0
2024-04-11 11:40:00,172.73,172.82,172.45,172.81,96310.0,172.73,172.82,172.45,172.81,96310.0
2024-04-11 11:50:00,172.79,173.17,172.56,173.11,102465.0,172.79,173.17,172.56,173.11,102465.0
2024-04-11 12:00:00,173.13,173.14,172.72,172.88,105808.0,173.13,173.14,172.72,172.88,105808.0
2024-04-11 12:10:00,172.89,172.95,172.74,172.83,58022.0,172.89,172.95,172.74,172.83,58022.0
2024-04-11 12:20:00,172.83,172.96,172.7,172.71,73053.0,172.83,172.96,172.7,172.71,73053.0
2024-04-11 12:30:00,172.68,172.84,172.59,172.64,63205.0,172.68,172.84,172.59,172.64,63205.0
2024-04-11 12:40:00,172.65,173.0,172.61,172.9,98808.0,172.65,173.0,172.61,172.9,98808.0
2024-04-11 12:50:00,172.93,172.96,172.59,172.64,57537.0,172.93,172.96,172.59,172.64,57537.0
2024-04-11 13:00:00,172.64,173.17,172.45,173.17,99423.0,172.64,173.17,172.45,173.17,99423.0
2024-04-11 13:10:00,173.15,173.49,173.09,173.49,106175.0,173.15,173.49,173.09,173.49,106175.0
2024-04-11 13:20:00,173.47,173.82,173.43,173.44,129069.0,173.47,173.82,173.43,173.44,129069.0
2024-04-11 13:30:00,173.47,173.55,173.11,173.11,64876.0,173.47,173.55,173.11,173.11,64876.0
2024-04-11 13:40:00,173.11,173.55,173.05,173.54,68771.0,173.11,173.55,173.05,173.54,68771.0
2024-04-11 13:50:00,173.56,173.6,173.38,173.48,59116.0,173.56,173.6,173.38,173.48,59116.0
2024-04-11 14:00:00,173.49,173.93,173.36,173.8,61400.0,173.49,173.93,173.36,173.8,61400.0
2024-04-11 14:10:00,173.83,173.86,173.64,173.86,55711.0,173.83,173.86,173.64,173.86,55711.0
2024-04-11 14:20:00,173.88,174.15,173.85,174.06,84977.0,173.88,174.15,173.85,174.06,84977.0
2024-04-11 14:30:00,174.06,174.3,174.0,174.13,67036.0,174.06,174.3,174.0,174.13,67036.0
2024-04-11 14:40:00,174.14,174.26,173.99,174.04,72002.0,174.14,174.26,173.99,174.04,72002.0
2024-04-11 14:50:00,174.04,174.06,173.75,173.8,80301.0,174.04,174.06,173.75,173.8,80301.0
2024-04-11 15:00:00,173.81,173.98,173.76,173.94,63639.0,173.81,173.98,173.76,173.94,63639.0
2024-04-11 15:10:00,173.95,174.14,173.89,174.03,63866.0,173.95,174.14,173.89,174.03,63866.0
2024-04-11 15:20:00,174.03,174.23,174.02,174.15,78975.0,174.03,174.23,174.02,174.15,78975.0
2024-04-11 15:30:00,174.14,174.34,173.95,174.08,96332.0,174.14,174.34,173.95,174.08,96332.0
2024-04-11 15:40:00,174.11,174.18,173.85,173.85,121765.0,174.11,174.18,173.85,173.85,121765.0
2024-04-11 15:50:00,173.83,173.88,173.31,173.36,348983.0,173.83,173.88,173.31,173.36,348983.0
2024-04-12 09:30:00,172.2,173.24,172.0,172.9,262014.0,172.2,173.24,172.0,172.9,262014.0
2024-04-12 09:40:00,172.91,173.08,172.63,172.72,117417.0,172.91,173.08,172.63,172.72,117417.0
2024-04-12 09:50:00,172.72,173.21,172.08,172.32,182883.0,172.72,173.21,172.08,172.32,182883.0
2024-04-12 10:00:00,172.38,172.4,171.91,172.28,156078.0,172.38,172.4,171.91,172.28,156078.0
2024-04-12 10:10:00,172.3,172.38,171.95,172.17,110918.0,172.3,172.38,171.95,172.17,110918.0
2024-04-12 10:20:00,172.19,172.22,172.0,172.12,72087.0,172.19,172.22,172.0,172.12,72087.0
2024-04-12 10:30:00,172.15,172.48,171.87,171.97,93072.0,172.15,172.48,171.87,171.97,93072.0
2024-04-12 10:40:00,171.94,172.03,171.64,171.9,76288.0,171.94,172.03,171.64,171.9,76288.0
2024-04-12 10:50:00,171.87,172.18,171.74,171.83,60273.0,171.87,172.18,171.74,171.83,60273.0
2024-04-12 11:00:00,171.8,171.97,171.58,171.61,93483.0,171.8,171.97,171.58,171.61,93483.0
2024-04-12 11:10:00,171.64,171.77,171.26,171.54,116637.0,171.64,171.77,171.26,171.54,116637.0
2024-04-12 11:20:00,171.55,171.56,171.24,171.32,103082.0,171.55,171.56,171.24,171.32,103082.0
2024-04-12 11:30:00,171.31,171.49,171.16,171.26,146639.0,171.31,171.49,171.16,171.26,146639.0
2024-04-12 11:40:00,171.27,171.53,171.2,171.37,81755.0,171.27,171.53,171.2,171.37,81755.0
2024-04-12 11:50:00,171.41,171.41,171.19,171.23,83769.0,171.41,171.41,171.19,171.23,83769.0
2024-04-12 12:00:00,171.22,171.53,171.11,171.5,109647.0,171.22,171.53,171.11,171.5,109647.0
2024-04-12 12:10:00,171.51,171.61,171.21,171.25,75521.0,171.51,171.61,171.21,171.25,75521.0
2024-04-12 12:20:00,171.26,171.57,171.23,171.25,66327.0,171.26,171.57,171.23,171.25,66327.0
2024-04-12 12:30:00,171.25,171.3,170.29,170.36,226927.0,171.25,171.3,170.29,170.36,226927.0
2024-04-12 12:40:00,170.34,170.71,170.29,170.52,127361.0,170.34,170.71,170.29,170.52,127361.0
2024-04-12 12:50:00,170.54,170.76,170.53,170.67,135674.0,170.54,170.76,170.53,170.67,135674.0
2024-04-12 13:00:00,170.64,170.87,170.37,170.46,149696.0,170.64,170.87,170.37,170.46,149696.0
2024-04-12 13:10:00,170.46,170.66,170.45,170.5,56939.0,170.46,170.66,170.45,170.5,56939.0
2024-04-12 13:20:00,170.5,170.51,170.1,170.19,84779.0,170.5,170.51,170.1,170.19,84779.0
2024-04-12 13:30:00,170.17,170.36,170.11,170.2,62595.0,170.17,170.36,170.11,170.2,62595.0
2024-04-12 13:40:00,170.2,170.65,170.19,170.49,97319.0,170.2,170.65,170.19,170.49,97319.0
2024-04-12 13:50:00,170.5,170.76,170.15,170.16,115090.0,170.5,170.76,170.15,170.16,115090.0
2024-04-12 14:00:00,170.18,170.29,170.01,170.17,119593.0,170.18,170.29,170.01,170.17,119593.0
2024-04-12 14:10:00,170.18,170.43,170.12,170.29,82156.0,170.18,170.43,170.12,170.29,82156.0
2024-04-12 14:20:00,170.29,170.35,170.04,170.12,102165.0,170.29,170.35,170.04,170.12,102165.0
2024-04-12 14:30:00,170.12,170.14,169.84,170.01,246846.0,170.12,170.14,169.84,170.01,246846.0
2024-04-12 14:40:00,170.03,170.39,169.94,169.99,117360.0,170.03,170.39,169.94,169.99,117360.0
2024-04-12 14:50:00,170.0,170.12,169.94,169.99,76983.0,170.0,170.12,169.94,169.99,76983.0
2024-04-12 15:00:00,169.98,170.09,169.89,170.07,120443.0,169.98,170.09,169.89,170.07,120443.0
2024-04-12 15:10:00,170.07,170.29,170.01,170.07,142570.0,170.07,170.29,170.01,170.07,142570.0
2024-04-12 15:20:00,170.08,170.17,169.69,169.75,178959.0,170.08,170.17,169.69,169.75,178959.0
2024-04-12 15:30:00,169.75,170.0,169.66,169.67,212074.0,169.75,170.0,169.66,169.67,212074.0
2024-04-12 15:40:00,169.68,169.84,169.37,169.47,422904.0,169.68,169.84,169.37,169.47,422904.0
2024-04-12 15:50:00,169.49,169.79,169.44,169.55,488295.0,169.49,169.79,169.44,169.55,488295.0
2024-04-15 09:30:00,170.74,171.18,169.25,170.37,374434.0,170.74,171.18,169.25,170.37,374434.0
2024-04-15 09:40:00,170.34,170.5,169.76,170.15,108816.0,170.34,170.5,169.76,170.15,108816.0
2024-04-15 09:50:00,170.16,170.66,170.02,170.13,117084.0,170.16,170.66,170.02,170.13,117084.0
2024-04-15 10:00:00,170.16,170.23,169.15,169.15,155654.0,170.16,170.23,169.15,169.15,155654.0
2024-04-15 10:10:00,169.15,169.64,169.02,169.52,131800.0,169.15,169.64,169.02,169.52,131800.0
2024-04-15 10:20:00,169.47,169.64,169.11,169.32,91869.0,169.47,169.64,169.11,169.32,91869.0
2024-04-15 10:30:00,169.38,170.08,169.3,169.94,112724.0,169.38,170.08,169.3,169.94,112724.0
2024-04-15 10:40:00,169.96,170.5,169.76,169.99,120000.0,169.96,170.5,169.76,169.99,120000.0
2024-04-15 10:50:00,169.98,170.14,169.49,169.58,84628.0,169.98,170.14,169.49,169.58,84628.0
2024-04-15 11:00:00,169.6,169.88,169.48,169.52,73079.0,169.6,169.88,169.48,169.52,73079.0
2024-04-15 11:10:00,169.55,169.97,169.51,169.82,71018.0,169.55,169.97,169.51,169.82,71018.0
2024-04-15 11:20:00,169.77,170.12,169.62,170.08,94576.0,169.77,170.12,169.62,170.08,94576.0
2024-04-15 11:30:00,170.08,170.42,170.01,170.08,77218.0,170.08,170.42,170.01,170.08,77218.0
2024-04-15 11:40:00,170.03,170.16,169.77,169.85,63266.0,170.03,170.16,169.77,169.85,63266.0
2024-04-15 11:50:00,169.86,170.18,169.79,170.11,48424.0,169.86,170.18,169.79,170.11,48424.0
2024-04-15 12:00:00,170.13,170.23,169.93,170.03,52796.0,170.13,170.23,169.93,170.03,52796.0
2024-04-15 12:10:00,170.06,170.1,169.84,169.88,47031.0,170.06,170.1,169.84,169.88,47031.0
2024-04-15 12:20:00,169.85,169.89,169.47,169.51,66599.0,169.85,169.89,169.47,169.51,66599.0
2024-04-15 12:30:00,169.49,169.51,169.07,169.16,91310.0,169.49,169.51,169.07,169.16,91310.0
2024-04-15 12:40:00,169.19,169.25,168.77,168.95,204471.0,169.19,169.25,168.77,168.95,204471.0
2024-04-15 12:50:00,168.92,169.14,168.85,169.11,63081.0,168.92,169.14,168.85,169.11,63081.0
2024-04-15 13:00:00,169.02,169.17,168.86,169.04,44571.0,169.02,169.17,168.86,169.04,44571.0
2024-04-15 13:10:00,169.01,169.14,168.82,168.9,86245.0,169.01,169.14,168.82,168.9,86245.0
2024-04-15 13:20:00,168.91,168.94,168.2,168.23,131399.0,168.91,168.94,168.2,168.23,131399.0
2024-04-15 13:30:00,168.22,168.51,168.03,168.3,91849.0,168.22,168.51,168.03,168.3,91849.0
2024-04-15 13:40:00,168.29,168.65,168.15,168.17,103257.0,168.29,168.65,168.15,168.17,103257.0
2024-04-15 13:50:00,168.16,168.92,168.1,168.87,87502.0,168.16,168.92,168.1,168.87,87502.0
2024-04-15 14:00:00,168.86,168.9,168.47,168.49,70388.0,168.86,168.9,168.47,168.49,70388.0
2024-04-15 14:10:00,168.51,168.52,168.1,168.43,79271.0,168.51,168.52,168.1,168.43,79271.0
2024-04-15 14:20:00,168.44,168.49,168.08,168.31,58905.0,168.44,168.49,168.08,168.31,58905.0
2024-04-15 14:30:00,168.29,168.74,168.24,168.5,88578.0,168.29,168.74,168.24,168.5,88578.0
2024-04-15 14:40:00,168.5,168.59,167.77,167.77,157624.0,168.5,168.59,167.77,167.77,157624.0
2024-04-15 14:50:00,167.76,167.88,167.53,167.85,108081.0,167.76,167.88,167.53,167.85,108081.0
2024-04-15 15:00:00,167.83,167.88,167.69,167.84,85640.0,167.83,167.88,167.69,167.84,85640.0
2024-04-15 15:10:00,167.87,167.95,167.6,167.82,92658.0,167.87,167.95,167.6,167.82,92658.0
2024-04-15 15:20:00,167.83,168.12,167.73,168.08,84443.0,167.83,168.12,167.73,168.08,84443.0
2024-04-15 15:30:00,168.09,168.36,168.03,168.16,94726.0,168.09,168.36,168.03,168.16,94726.0
2024-04-15 15:40:00,168.13,168.14,167.62,168.01,161955.0,168.13,168.14,167.62,168.01,161955.0
2024-04-15 15:50:00,167.99,168.11,167.81,167.83,431360.0,167.99,168.11,167.81,167.83,431360.0
2024-04-16 09:30:00,168.14,169.45,167.75,168.76,318782.0,168.14,169.45,167.75,168.76,318782.0
2024-04-16 09:40:00,168.63,168.8,168.12,168.28,149236.0,168.63,168.8,168.12,168.28,149236.0
2024-04-16 09:50:00,168.31,168.75,168.0,168.44,127903.0,168.31,168.75,168.0,168.44,127903.0
2024-04-16 10:00:00,168.45,168.52,167.81,168.2,147260.0,168.45,168.52,167.81,168.2,147260.0
2024-04-16 10:10:00,168.12,169.44,168.08,168.86,211403.0,168.12,169.44,168.08,168.86,211403.0
2024-04-16 10:20:00,168.86,169.2,168.67,168.7,167946.0,168.86,169.2,168.67,168.7,167946.0
2024-04-16 10:30:00,168.73,168.82,168.26,168.44,98269.0,168.73,168.82,168.26,168.44,98269.0
2024-04-16 10:40:00,168.45,168.63,168.28,168.29,91173.0,168.45,168.63,168.28,168.29,91173.0
2024-04-16 10:50:00,168.29,168.49,167.98,168.06,98816.0,168.29,168.49,167.98,168.06,98816.0
2024-04-16 11:00:00,168.09,168.34,168.0,168.19,56520.0,168.09,168.34,168.0,168.19,56520.0
2024-04-16 11:10:00,168.17,168.34,168.04,168.3,80474.0,168.17,168.34,168.04,168.3,80474.0
2024-04-16 11:20:00,168.32,168.82,168.18,168.7,128065.0,168.32,168.82,168.18,168.7,128065.0
2024-04-16 11:30:00,168.7,168.77,168.32,168.69,67027.0,168.7,168.77,168.32,168.69,67027.0
2024-04-16 11:40:00,168.74,169.25,168.74,169.17,108740.0,168.74,169.25,168.74,169.17,108740.0
2024-04-16 11:50:00,169.21,169.84,169.2,169.55,162129.0,169.21,169.84,169.2,169.55,162129.0
2024-04-16 12:00:00,169.54,169.59,169.1,169.47,87334.0,169.54,169.59,169.1,169.47,87334.0
2024-04-16 12:10:00,169.5,169.6,169.37,169.53,63251.0,169.5,169.6,169.37,169.53,63251.0
2024-04-16 12:20:00,169.53,169.73,169.41,169.43,54006.0,169.53,169.73,169.41,169.43,54006.0
2024-04-16 12:30:00,169.45,169.52,169.11,169.32,56837.0,169.45,169.52,169.11,169.32,56837.0
2024-04-16 12:40:00,169.33,169.65,169.19,169.64,62569.0,169.33,169.65,169.19,169.64,62569.0
2024-04-16 12:50:00,169.62,169.78,169.43,169.76,56774.0,169.62,169.78,169.43,169.76,56774.0
2024-04-16 13:00:00,169.78,169.78,169.25,169.52,62189.0,169.78,169.78,169.25,169.52,62189.0
2024-04-16 13:10:00,169.46,169.64,169.37,169.4,44726.0,169.46,169.64,169.37,169.4,44726.0
2024-04-16 13:20:00,169.4,169.59,169.28,169.3,67219.0,169.4,169.59,169.28,169.3,67219.0
2024-04-16 13:30:00,169.36,169.83,169.02,169.55,198720.0,169.36,169.83,169.02,169.55,198720.0
2024-04-16 13:40:00,169.58,169.94,169.38,169.43,75577.0,169.58,169.94,169.38,169.43,75577.0
2024-04-16 13:50:00,169.4,169.66,169.19,169.61,63399.0,169.4,169.66,169.19,169.61,63399.0
2024-04-16 14:00:00,169.62,170.42,169.46,170.39,102719.0,169.62,170.42,169.46,170.39,102719.0
2024-04-16 14:10:00,170.37,170.42,169.55,169.57,84633.0,170.37,170.42,169.55,169.57,84633.0
2024-04-16 14:20:00,169.62,169.65,169.2,169.29,77237.0,169.62,169.65,169.2,169.29,77237.0
2024-04-16 14:30:00,169.33,169.85,169.26,169.73,68670.0,169.33,169.85,169.26,169.73,68670.0
2024-04-16 14:40:00,169.72,169.91,169.56,169.74,64806.0,169.72,169.91,169.56,169.74,64806.0
2024-04-16 14:50:00,169.75,170.19,169.45,170.12,244375.0,169.75,170.19,169.45,170.12,244375.0
2024-04-16 15:00:00,170.17,170.23,169.7,169.7,132446.0,170.17,170.23,169.7,169.7,132446.0
2024-04-16 15:10:00,169.72,169.78,169.24,169.58,106782.0,169.72,169.78,169.24,169.58,106782.0
2024-04-16 15:20:00,169.58,169.93,169.45,169.87,64843.0,169.58,169.93,169.45,169.87,64843.0
2024-04-16 15:30:00,169.86,169.86,169.38,169.65,110353.0,169.86,169.86,169.38,169.65,110353.0
2024-04-16 15:40:00,169.65,170.19,169.62,170.04,178936.0,169.65,170.19,169.62,170.04,178936.0
2024-04-16 15:50:00,170.02,170.64,170.0,170.56,586276.0,170.02,170.64,170.0,170.56,586276.0
2024-04-17 09:30:00,170.0,170.85,168.33,170.52,585870.0,170.0,170.85,168.33,170.52,585870.0
2024-04-17 09:40:00,170.55,170.75,170.04,170.33,209210.0,170.55,170.75,170.04,170.33,209210.0
2024-04-17 09:50:00,170.35,170.74,169.73,169.82,135951.0,170.35,170.74,169.73,169.82,135951.0
2024-04-17 10:00:00,169.72,170.26,169.46,169.9,161751.0,169.72,170.26,169.46,169.9,161751.0
2024-04-17 10:10:00,169.9,170.63,169.77,170.6,112242.0,169.9,170.63,169.77,170.6,112242.0
2024-04-17 10:20:00,170.53,170.56,169.5,169.53,144470.0,170.53,170.56,169.5,169.53,144470.0
2024-04-17 10:30:00,169.56,169.74,169.13,169.51,218493.0,169.56,169.74,169.13,169.51,218493.0
2024-04-17 10:40:00,169.51,169.6,169.08,169.28,145877.0,169.51,169.6,169.08,169.28,145877.0
2024-04-17 10:50:00,169.25,169.39,168.61,169.16,330421.0,169.25,169.39,168.61,169.16,330421.0
2024-04-17 11:00:00,169.19,169.82,169.12,169.38,160745.0,169.19,169.82,169.12,169.38,160745.0
2024-04-17 11:10:00,169.41,169.48,168.67,168.75,125158.0,169.41,169.48,168.67,168.75,125158.0
2024-04-17 11:20:00,168.77,168.99,168.68,168.72,122525.0,168.77,168.99,168.68,168.72,122525.0
2024-04-17 11:30:00,168.71,168.74,168.45,168.56,190660.0,168.71,168.74,168.45,168.56,190660.0
2024-04-17 11:40:00,168.55,168.95,168.54,168.67,90612.0,168.55,168.95,168.54,168.67,90612.0
2024-04-17 11:50:00,168.68,169.3,168.66,168.9,186671.0,168.68,169.3,168.66,168.9,186671.0
2024-04-17 12:00:00,168.9,168.92,168.12,168.29,199324.0,168.9,168.92,168.12,168.29,199324.0
2024-04-17 12:10:00,168.31,168.97,168.28,168.7,123125.0,168.31,168.97,168.28,168.7,123125.0
2024-04-17 12:20:00,168.74,168.81,168.52,168.63,74354.0,168.74,168.81,168.52,168.63,74354.0
2024-04-17 12:30:00,168.62,168.77,168.34,168.66,99960.0,168.62,168.77,168.34,168.66,99960.0
2024-04-17 12:40:00,168.67,168.76,168.49,168.76,92334.0,168.67,168.76,168.49,168.76,92334.0
2024-04-17 12:50:00,168.76,169.18,168.74,169.06,115161.0,168.76,169.18,168.74,169.06,115161.0
2024-04-17 13:00:00,169.05,169.44,168.97,169.39,112140.0,169.05,169.44,168.97,169.39,112140.0
2024-04-17 13:10:00,169.4,169.66,169.38,169.59,90618.0,169.4,169.66,169.38,169.59,90618.0
2024-04-17 13:20:00,169.6,170.03,169.55,170.0,106488.0,169.6,170.03,169.55,170.0,106488.0
2024-04-17 13:30:00,169.99,170.13,169.94,170.06,81861.0,169.99,170.13,169.94,170.06,81861.0
2024-04-17 13:40:00,170.09,170.24,169.67,169.93,79473.0,170.09,170.24,169.67,169.93,79473.0
2024-04-17 13:50:00,169.95,170.04,169.76,169.96,65074.0,169.95,170.04,169.76,169.96,65074.0
2024-04-17 14:00:00,169.95,170.04,169.79,169.91,73066.0,169.95,170.04,169.79,169.91,73066.0
2024-04-17 14:10:00,169.89,169.89,169.3,169.47,74334.0,169.89,169.89,169.3,169.47,74334.0
2024-04-17 14:20:00,169.46,169.76,169.32,169.58,75720.0,169.46,169.76,169.32,169.58,75720.0
2024-04-17 14:30:00,169.59,169.72,169.48,169.56,89440.0,169.59,169.72,169.48,169.56,89440.0
2024-04-17 14:40:00,169.55,170.26,169.55,169.89,108217.0,169.55,170.26,169.55,169.89,108217.0
2024-04-17 14:50:00,169.9,169.93,169.38,169.72,90613.0,169.9,169.93,169.38,169.72,90613.0
2024-04-17 15:00:00,169.7,169.95,169.66,169.78,85926.0,169.7,169.95,169.66,169.78,85926.0
2024-04-17 15:10:00,169.77,169.77,169.21,169.49,74631.0,169.77,169.77,169.21,169.49,74631.0
2024-04-17 15:20:00,169.49,169.7,169.47,169.63,63975.0,169.49,169.7,169.47,169.63,63975.0
2024-04-17 15:30:00,169.65,169.95,169.52,169.52,99753.0,169.65,169.95,169.52,169.52,99753.0
2024-04-17 15:40:00,169.56,169.96,169.54,169.96,135977.0,169.56,169.96,169.54,169.96,135977.0
2024-04-17 15:50:00,169.97,170.3,169.71,170.16,559236.0,169.97,170.3,169.71,170.16,559236.0
2024-04-18 09:30:00,169.48,170.1,169.09,169.83,268260.0,169.48,170.1,169.09,169.83,268260.0
2024-04-18 09:40:00,169.83,171.1,169.73,170.63,242854.0,169.83,171.1,169.73,170.63,242854.0
2024-04-18 09:50:00,170.65,171.48,170.45,171.36,186257.0,170.65,171.48,170.45,171.36,186257.0
2024-04-18 10:00:00,171.37,171.6,170.79,171.59,231580.0,171.37,171.6,170.79,171.59,231580.0
2024-04-18 10:10:00,171.57,171.64,171.22,171.33,102383.0,171.57,171.64,171.22,171.33,102383.0
2024-04-18 10:20:00,171.34,171.58,171.16,171.41,80867.0,171.34,171.58,171.16,171.41,80867.0
2024-04-18 10:30:00,171.48,171.68,171.29,171.54,64399.0,171.48,171.68,171.29,171.54,64399.0
2024-04-18 10:40:00,171.49,171.84,171.4,171.71,82479.0,171.49,171.84,171.4,171.71,82479.0
2024-04-18 10:50:00,171.71,172.04,171.58,171.99,72386.0,171.71,172.04,171.58,171.99,72386.0
2024-04-18 11:00:00,171.97,172.03,171.58,171.66,51990.0,171.97,172.03,171.58,171.66,51990.0
2024-04-18 11:10:00,171.71,171.84,171.47,171.53,49268.0,171.71,171.84,171.47,171.53,49268.0
2024-04-18 11:20:00,171.52,171.89,171.32,171.32,54413.0,171.52,171.89,171.32,171.32,54413.0
2024-04-18 11:30:00,171.34,171.4,170.9,171.15,95327.0,171.34,171.4,170.9,171.15,95327.0
2024-04-18 11:40:00,171.13,171.22,170.9,171.16,44083.0,171.13,171.22,170.9,171.16,44083.0
2024-04-18 11:50:00,171.15,171.3,171.04,171.12,58964.0,171.15,171.3,171.04,171.12,58964.0
2024-04-18 12:00:00,171.19,171.36,170.71,170.84,55437.0,171.19,171.36,170.71,170.84,55437.0
2024-04-18 12:10:00,170.93,171.19,170.9,171.13,38764.0,170.93,171.19,170.9,171.13,38764.0
2024-04-18 12:20:00,171.13,171.34,171.02,171.18,30856.0,171.13,171.34,171.02,171.18,30856.0
2024-04-18 12:30:00,171.15,171.17,170.75,170.86,43711.0,171.15,171.17,170.75,170.86,43711.0
2024-04-18 12:40:00,170.86,170.93,170.64,170.71,53283.0,170.86,170.93,170.64,170.71,53283.0
2024-04-18 12:50:00,170.69,170.79,170.5,170.63,51169.0,170.69,170.79,170.5,170.63,51169.0
2024-04-18 13:00:00,170.63,170.73,170.3,170.34,79448.0,170.63,170.73,170.3,170.34,79448.0
2024-04-18 13:10:00,170.32,170.35,169.52,169.71,57584.0,170.32,170.35,169.52,169.71,57584.0
2024-04-18 13:20:00,169.7,170.0,169.63,169.97,61087.0,169.7,170.0,169.63,169.97,61087.0
2024-04-18 13:30:00,169.95,170.0,169.76,169.89,58938.0,169.95,170.0,169.76,169.89,58938.0
2024-04-18 13:40:00,169.9,170.05,169.57,169.96,44927.0,169.9,170.05,169.57,169.96,44927.0
2024-04-18 13:50:00,169.94,170.02,169.6,169.97,48149.0,169.94,170.02,169.6,169.97,48149.0
2024-04-18 14:00:00,169.92,170.01,169.63,169.71,36910.0,169.92,170.01,169.63,169.71,36910.0
2024-04-18 14:10:00,169.69,170.17,169.65,170.14,57677.0,169.69,170.17,169.65,170.14,57677.0
2024-04-18 14:20:00,170.15,170.53,170.14,170.19,68169.0,170.15,170.53,170.14,170.19,68169.0
2024-04-18 14:30:00,170.21,170.24,170.0,170.04,57728.0,170.21,170.24,170.0,170.04,57728.0
2024-04-18 14:40:00,170.03,170.46,170.03,170.35,39533.0,170.03,170.46,170.03,170.35,39533.0
2024-04-18 14:50:00,170.37,170.38,170.07,170.24,41028.0,170.37,170.38,170.07,170.24,41028.0
2024-04-18 15:00:00,170.22,170.51,170.21,170.43,68832.0,170.22,170.51,170.21,170.43,68832.0
2024-04-18 15:10:00,170.43,170.62,170.37,170.43,50833.0,170.43,170.62,170.37,170.43,50833.0
2024-04-18 15:20:00,170.43,170.53,170.13,170.51,60867.0,170.43,170.53,170.13,170.51,60867.0
2024-04-18 15:30:00,170.51,170.59,170.33,170.46,71575.0,170.51,170.59,170.33,170.46,71575.0
2024-04-18 15:40:00,170.45,170.82,170.45,170.7,80016.0,170.45,170.82,170.45,170.7,80016.0
2024-04-18 15:50:00,170.69,170.92,170.22,170.22,250580.0,170.69,170.92,170.22,170.22,250580.0
2024-04-19 09:30:00,170.0,170.7,169.65,170.49,312702.0,170.0,170.7,169.65,170.49,312702.0
2024-04-19 09:40:00,170.53,170.77,170.11,170.11,121909.0,170.53,170.77,170.11,170.11,121909.0
2024-04-19 09:50:00,170.11,170.89,169.67,170.77,172810.0,170.11,170.89,169.67,170.77,172810.0
2024-04-19 10:00:00,170.84,171.41,170.64,171.37,89581.0,170.84,171.41,170.64,171.37,89581.0
2024-04-19 10:10:00,171.33,171.49,171.05,171.09,87244.0,171.33,171.49,171.05,171.09,87244.0
2024-04-19 10:20:00,171.06,171.94,170.92,171.88,144611.0,171.06,171.94,170.92,171.88,144611.0
2024-04-19 10:30:00,171.91,172.0,171.0,171.26,143216.0,171.91,172.0,171.0,171.26,143216.0
2024-04-19 10:40:00,171.19,171.52,171.15,171.21,73829.0,171.19,171.52,171.15,171.21,73829.0
2024-04-19 10:50:00,171.23,171.62,171.04,171.11,49356.0,171.23,171.62,171.04,171.11,49356.0
2024-04-19 11:00:00,171.09,171.42,170.84,171.4,63745.0,171.09,171.42,170.84,171.4,63745.0
2024-04-19 11:10:00,171.36,171.48,171.13,171.26,45716.0,171.36,171.48,171.13,171.26,45716.0
2024-04-19 11:20:00,171.27,171.37,170.96,171.3,62800.0,171.27,171.37,170.96,171.3,62800.0
2024-04-19 11:30:00,171.3,171.36,171.06,171.35,35671.0,171.3,171.36,171.06,171.35,35671.0
2024-04-19 11:40:00,171.4,171.64,171.27,171.43,69162.0,171.4,171.64,171.27,171.43,69162.0
2024-04-19 11:50:00,171.45,171.63,171.33,171.44,38712.0,171.45,171.63,171.33,171.44,38712.0
2024-04-19 12:00:00,171.43,171.63,171.19,171.35,49954.0,171.43,171.63,171.19,171.35,49954.0
2024-04-19 12:10:00,171.28,171.28,170.57,170.57,66106.0,171.28,171.28,170.57,170.57,66106.0
2024-04-19 12:20:00,170.56,170.65,170.12,170.21,75109.0,170.56,170.65,170.12,170.21,75109.0
2024-04-19 12:30:00,170.19,170.33,170.08,170.18,50138.0,170.19,170.33,170.08,170.18,50138.0
2024-04-19 12:40:00,170.18,170.59,170.06,170.36,63595.0,170.18,170.59,170.06,170.36,63595.0
2024-04-19 12:50:00,170.36,170.73,170.32,170.7,43853.0,170.36,170.73,170.32,170.7,43853.0
2024-04-19 13:00:00,170.67,170.88,170.62,170.88,27152.0,170.67,170.88,170.62,170.88,27152.0
2024-04-19 13:10:00,170.85,171.06,170.83,170.98,33798.0,170.85,171.06,170.83,170.98,33798.0
2024-04-19 13:20:00,171.05,171.09,170.79,170.84,49686.0,171.05,171.09,170.79,170.84,49686.0
2024-04-19 13:30:00,170.83,171.11,170.82,170.94,29543.0,170.83,171.11,170.82,170.94,29543.0
2024-04-19 13:40:00,170.94,171.26,170.91,171.19,28843.0,170.94,171.26,170.91,171.19,28843.0
2024-04-19 13:50:00,171.19,171.38,171.08,171.3,46101.0,171.19,171.38,171.08,171.3,46101.0
2024-04-19 14:00:00,171.3,171.32,170.77,170.81,48158.0,171.3,171.32,170.77,170.81,48158.0
2024-04-19 14:10:00,170.84,170.86,170.57,170.66,30670.0,170.84,170.86,170.57,170.66,30670.0
2024-04-19 14:20:00,170.67,170.82,170.4,170.46,47503.0,170.67,170.82,170.4,170.46,47503.0
2024-04-19 14:30:00,170.42,170.57,170.35,170.42,31290.0,170.42,170.57,170.35,170.42,31290.0
2024-04-19 14:40:00,170.44,170.5,170.21,170.46,47188.0,170.44,170.5,170.21,170.46,47188.0
2024-04-19 14:50:00,170.46,170.61,170.32,170.58,36554.0,170.46,170.61,170.32,170.58,36554.0
2024-04-19 15:00:00,170.5,170.75,170.43,170.58,55236.0,170.5,170.75,170.43,170.58,55236.0
2024-04-19 15:10:00,170.57,170.63,170.26,170.4,46179.0,170.57,170.63,170.26,170.4,46179.0
2024-04-19 15:20:00,170.4,170.51,170.18,170.44,62280.0,170.4,170.51,170.18,170.44,62280.0
2024-04-19 15:30:00,170.42,170.46,170.14,170.2,64332.0,170.42,170.46,170.14,170.2,64332.0
2024-04-19 15:40:00,170.2,170.27,169.96,169.99,103831.0,170.2,170.27,169.96,169.99,103831.0
2024-04-19 15:50:00,169.96,170.06,169.66,169.82,260379.0,169.96,170.06,169.66,169.82,260379.0
2024-04-22 09:30:00,169.82,169.98,168.16,168.83,302887.0,169.82,169.98,168.16,168.83,302887.0
2024-04-22 09:40:00,168.82,169.31,168.49,169.2,113850.0,168.82,169.31,168.49,169.2,113850.0
2024-04-22 09:50:00,169.25,169.97,169.16,169.86,77651.0,169.25,169.97,169.16,169.86,77651.0
2024-04-22 10:00:00,169.86,170.31,169.68,170.21,73500.0,169.86,170.31,169.68,170.21,73500.0
2024-04-22 10:10:00,170.23,170.82,170.23,170.72,110398.0,170.23,170.82,170.23,170.72,110398.0
2024-04-22 10:20:00,170.72,170.77,170.16,170.55,62885.0,170.72,170.77,170.16,170.55,62885.0
2024-04-22 10:30:00,170.55,170.61,170.27,170.58,61815.0,170.55,170.61,170.27,170.58,61815.0
2024-04-22 10:40:00,170.59,170.83,170.38,170.38,59861.0,170.59,170.83,170.38,170.38,59861.0
2024-04-22 10:50:00,170.37,170.37,170.01,170.14,49996.0,170.37,170.37,170.01,170.14,49996.0
2024-04-22 11:00:00,170.12,170.28,170.03,170.13,24418.0,170.12,170.28,170.03,170.13,24418.0
2024-04-22 11:10:00,170.1,170.1,169.76,169.81,42337.0,170.1,170.1,169.76,169.81,42337.0
2024-04-22 11:20:00,169.82,169.83,169.43,169.79,50608.0,169.82,169.83,169.43,169.79,50608.0
2024-04-22 11:30:00,169.78,169.86,169.56,169.68,39781.0,169.78,169.86,169.56,169.68,39781.0
2024-04-22 11:40:00,169.66,169.7,169.34,169.52,48158.0,169.66,169.7,169.34,169.52,48158.0
2024-04-22 11:50:00,169.59,169.67,169.19,169.59,80122.0,169.59,169.67,169.19,169.59,80122.0
2024-04-22 12:00:00,169.62,169.73,169.52,169.72,33029.0,169.62,169.73,169.52,169.72,33029.0
2024-04-22 12:10:00,169.75,170.06,169.66,169.99,45289.0,169.75,170.06,169.66,169.99,45289.0
2024-04-22 12:20:00,169.98,170.06,169.78,169.79,42893.0,169.98,170.06,169.78,169.79,42893.0
2024-04-22 12:30:00,169.76,169.91,169.56,169.87,46596.0,169.76,169.91,169.56,169.87,46596.0
2024-04-22 12:40:00,169.85,170.0,169.78,169.98,37504.0,169.85,170.0,169.78,169.98,37504.0
2024-04-22 12:50:00,169.99,170.03,169.63,169.8,36911.0,169.99,170.03,169.63,169.8,36911.0
2024-04-22 13:00:00,169.82,170.49,169.81,170.36,41239.0,169.82,170.49,169.81,170.36,41239.0
2024-04-22 13:10:00,170.38,170.54,170.34,170.45,26123.0,170.38,170.54,170.34,170.45,26123.0
2024-04-22 13:20:00,170.44,170.84,170.38,170.79,34260.0,170.44,170.84,170.38,170.79,34260.0
2024-04-22 13:30:00,170.78,171.24,170.76,171.22,51563.0,170.78,171.24,170.76,171.22,51563.0
2024-04-22 13:40:00,171.21,171.62,171.17,171.56,72574.0,171.21,171.62,171.17,171.56,72574.0
2024-04-22 13:50:00,171.62,172.15,171.61,171.68,82683.0,171.62,172.15,171.61,171.68,82683.0
2024-04-22 14:00:00,171.7,171.86,171.61,171.62,37865.0,171.7,171.86,171.61,171.62,37865.0
2024-04-22 14:10:00,171.61,171.62,171.31,171.33,45827.0,171.61,171.62,171.31,171.33,45827.0
2024-04-22 14:20:00,171.34,171.56,171.32,171.43,34797.0,171.34,171.56,171.32,171.43,34797.0
2024-04-22 14:30:00,171.42,171.49,171.22,171.26,37592.0,171.42,171.49,171.22,171.26,37592.0
2024-04-22 14:40:00,171.28,171.28,170.75,170.84,40992.0,171.28,171.28,170.75,170.84,40992.0
2024-04-22 14:50:00,170.82,171.05,170.75,171.0,36140.0,170.82,171.05,170.75,171.0,36140.0
2024-04-22 15:00:00,170.97,171.1,170.87,171.0,33817.0,170.97,171.1,170.87,171.0,33817.0
2024-04-22 15:10:00,170.97,171.12,170.91,171.01,26467.0,170.97,171.12,170.91,171.01,26467.0
2024-04-22 15:20:00,170.98,171.1,170.77,171.05,41153.0,170.98,171.1,170.77,171.05,41153.0
2024-04-22 15:30:00,171.04,171.16,170.73,171.0,99245.0,171.04,171.16,170.73,171.0,99245.0
2024-04-22 15:40:00,171.01,171.02,170.59,170.99,123125.0,171.01,171.02,170.59,170.99,123125.0
2024-04-22 15:50:00,170.97,170.98,170.05,170.56,424600.0,170.97,170.98,170.05,170.56,424600.0
2024-04-23 09:30:00,170.95,171.18,170.01,170.1,134659.0,170.95,171.18,170.01,170.1,134659.0
2024-04-23 09:40:00,170.06,170.23,169.25,169.76,193273.0,170.06,170.23,169.25,169.76,193273.0
2024-04-23 09:50:00,169.82,170.27,169.32,169.97,178691.0,169.82,170.27,169.32,169.97,178691.0
2024-04-23 10:00:00,170.02,170.72,169.99,170.55,144421.0,170.02,170.72,169.99,170.55,144421.0
2024-04-23 10:10:00,170.56,170.98,170.3,170.85,124540.0,170.56,170.98,170.3,170.85,124540.0
2024-04-23 10:20:00,170.9,171.04,169.95,170.02,97172.0,170.9,171.04,169.95,170.02,97172.0
2024-04-23 10:30:00,170.0,170.31,169.77,170.0,130836.0,170.0,170.31,169.77,170.0,130836.0
2024-04-23 10:40:00,169.98,170.16,169.77,169.98,108196.0,169.98,170.16,169.77,169.98,108196.0
2024-04-23 10:50:00,169.99,170.25,169.8,169.89,66255.0,169.99,170.25,169.8,169.89,66255.0
2024-04-23 11:00:00,169.92,169.92,169.22,169.26,136615.0,169.92,169.92,169.22,169.26,136615.0
2024-04-23 11:10:00,169.26,169.57,169.23,169.45,83410.0,169.26,169.57,169.23,169.45,83410.0
2024-04-23 11:20:00,169.39,169.65,169.12,169.14,118982.0,169.39,169.65,169.12,169.14,118982.0
2024-04-23 11:30:00,169.12,169.48,169.02,169.09,134629.0,169.12,169.48,169.02,169.09,134629.0
2024-04-23 11:40:00,169.1,169.28,168.92,168.93,116985.0,169.1,169.28,168.92,168.93,116985.0
2024-04-23 11:50:00,168.96,169.12,168.85,168.87,169342.0,168.96,169.12,168.85,168.87,169342.0
2024-04-23 12:00:00,168.86,169.22,168.85,169.07,153535.0,168.86,169.22,168.85,169.07,153535.0
2024-04-23 12:10:00,169.05,169.09,168.9,169.01,71786.0,169.05,169.09,168.9,169.01,71786.0
2024-04-23 12:20:00,169.01,169.39,168.9,169.32,99647.0,169.01,169.39,168.9,169.32,99647.0
2024-04-23 12:30:00,169.34,169.62,169.2,169.6,92828.0,169.34,169.62,169.2,169.6,92828.0
2024-04-23 12:40:00,169.57,169.74,169.53,169.66,73023.0,169.57,169.74,169.53,169.66,73023.0
2024-04-23 12:50:00,169.64,169.67,169.26,169.32,107795.0,169.64,169.67,169.26,169.32,107795.0
2024-04-23 13:00:00,169.31,169.32,168.9,168.98,77538.0,169.31,169.32,168.9,168.98,77538.0
2024-04-23 13:10:00,168.92,168.97,168.43,168.55,172371.0,168.92,168.97,168.43,168.55,172371.0
2024-04-23 13:20:00,168.55,168.73,168.51,168.62,119840.0,168.55,168.73,168.51,168.62,119840.0
2024-04-23 13:30:00,168.65,169.08,168.59,169.07,109761.0,168.65,169.08,168.59,169.07,109761.0
2024-04-23 13:40:00,169.08,169.15,168.82,169.0,116912.0,169.08,169.15,168.82,169.0,116912.0
2024-04-23 13:50:00,168.99,169.02,168.54,168.66,87178.0,168.99,169.02,168.54,168.66,87178.0
2024-04-23 14:00:00,168.65,168.87,168.59,168.87,63223.0,168.65,168.87,168.59,168.87,63223.0
2024-04-23 14:10:00,168.86,168.86,168.57,168.59,62038.0,168.86,168.86,168.57,168.59,62038.0
2024-04-23 14:20:00,168.61,168.78,168.6,168.69,50970.0,168.61,168.78,168.6,168.69,50970.0
2024-04-23 14:30:00,168.71,168.85,168.62,168.63,68317.0,168.71,168.85,168.62,168.63,68317.0
2024-04-23 14:40:00,168.67,168.85,168.46,168.49,92698.0,168.67,168.85,168.46,168.49,92698.0
2024-04-23 14:50:00,168.51,168.74,168.47,168.71,72781.0,168.51,168.74,168.47,168.71,72781.0
2024-04-23 15:00:00,168.73,168.95,168.63,168.76,94631.0,168.73,168.95,168.63,168.76,94631.0
2024-04-23 15:10:00,168.78,169.03,168.58,169.0,93421.0,168.78,169.03,168.58,169.0,93421.0
2024-04-23 15:20:00,169.0,169.08,168.91,168.96,122907.0,169.0,169.08,168.91,168.96,122907.0
2024-04-23 15:30:00,168.94,169.14,168.78,169.12,125568.0,168.94,169.14,168.78,169.12,125568.0
2024-04-23 15:40:00,169.12,169.29,169.02,169.25,147641.0,169.12,169.29,169.02,169.25,147641.0
2024-04-23 15:50:00,169.22,169.26,168.45,169.17,531071.0,169.22,169.26,168.45,169.17,531071.0
2024-04-24 09:30:00,176.52,177.64,173.12,173.21,1374955.0,176.52,177.64,173.12,173.21,1374955.0
2024-04-24 09:40:00,173.12,173.34,171.31,172.33,878731.0,173.12,173.34,171.31,172.33,878731.0
2024-04-24 09:50:00,172.33,172.42,170.44,170.74,524200.0,172.33,172.42,170.44,170.74,524200.0
2024-04-24 10:00:00,170.7,170.93,169.83,170.6,473414.0,170.7,170.93,169.83,170.6,473414.0
2024-04-24 10:10:00,170.56,171.98,170.44,171.83,431917.0,170.56,171.98,170.44,171.83,431917.0
2024-04-24 10:20:00,171.84,173.11,171.34,172.94,380346.0,171.84,173.11,171.34,172.94,380346.0
2024-04-24 10:30:00,172.94,174.12,172.29,173.7,407284.0,172.94,174.12,172.29,173.7,407284.0
2024-04-24 10:40:00,173.65,173.8,172.3,172.63,320600.0,173.65,173.8,172.3,172.63,320600.0
2024-04-24 10:50:00,172.77,173.04,171.41,171.51,210700.0,172.77,173.04,171.41,171.51,210700.0
2024-04-24 11:00:00,171.5,171.58,169.54,169.74,332231.0,171.5,171.58,169.54,169.74,332231.0
2024-04-24 11:10:00,169.74,170.01,168.92,169.01,404103.0,169.74,170.01,168.92,169.01,404103.0
2024-04-24 11:20:00,169.03,169.15,168.5,168.94,448059.0,169.03,169.15,168.5,168.94,448059.0
2024-04-24 11:30:00,168.91,169.04,167.22,167.39,519565.0,168.91,169.04,167.22,167.39,519565.0
2024-04-24 11:40:00,167.43,167.58,166.58,166.78,458855.0,167.43,167.58,166.58,166.78,458855.0
2024-04-24 11:50:00,166.75,167.03,166.6,166.89,227891.0,166.75,167.03,166.6,166.89,227891.0
2024-04-24 12:00:00,166.9,167.21,166.35,166.5,262670.0,166.9,167.21,166.35,166.5,262670.0
2024-04-24 12:10:00,166.49,167.12,166.26,166.8,191790.0,166.49,167.12,166.26,166.8,191790.0
2024-04-24 12:20:00,166.81,166.96,166.45,166.73,179154.0,166.81,166.96,166.45,166.73,179154.0
2024-04-24 12:30:00,166.71,167.03,166.27,166.6,155258.0,166.71,167.03,166.27,166.6,155258.0
2024-04-24 12:40:00,166.64,166.67,166.36,166.55,180072.0,166.64,166.67,166.36,166.55,180072.0
2024-04-24 12:50:00,166.57,166.86,166.45,166.72,97460.0,166.57,166.86,166.45,166.72,97460.0
2024-04-24 13:00:00,166.68,167.11,166.57,166.88,141723.0,166.68,167.11,166.57,166.88,141723.0
2024-04-24 13:10:00,166.93,167.22,166.61,167.09,128085.0,166.93,167.22,166.61,167.09,128085.0
2024-04-24 13:20:00,167.04,167.43,166.92,167.12,217159.0,167.04,167.43,166.92,167.12,217159.0
2024-04-24 13:30:00,167.08,167.94,167.04,167.71,197057.0,167.08,167.94,167.04,167.71,197057.0
2024-04-24 13:40:00,167.76,168.53,167.64,167.89,218785.0,167.76,168.53,167.64,167.89,218785.0
2024-04-24 13:50:00,167.96,168.05,166.61,167.03,277917.0,167.96,168.05,166.61,167.03,277917.0
2024-04-24 14:00:00,166.97,167.1,162.74,163.97,1592305.0,166.97,167.1,162.74,163.97,1592305.0
2024-04-24 14:10:00,164.03,164.54,163.35,164.29,602352.0,164.03,164.54,163.35,164.29,602352.0
2024-04-24 14:20:00,164.25,164.75,163.96,164.13,315794.0,164.25,164.75,163.96,164.13,315794.0
2024-04-24 14:30:00,164.17,164.66,163.87,164.55,235228.0,164.17,164.66,163.87,164.55,235228.0
2024-04-24 14:40:00,164.59,164.61,163.61,163.73,295216.0,164.59,164.61,163.61,163.73,295216.0
2024-04-24 14:50:00,163.7,163.73,163.27,163.46,279930.0,163.7,163.73,163.27,163.46,279930.0
2024-04-24 15:00:00,163.39,164.1,163.26,163.95,262753.0,163.39,164.1,163.26,163.95,262753.0
2024-04-24 15:10:00,163.91,164.26,163.77,163.95,173649.0,163.91,164.26,163.77,163.95,173649.0
2024-04-24 15:20:00,163.96,164.68,163.92,164.61,226072.0,163.96,164.68,163.92,164.61,226072.0
2024-04-24 15:30:00,164.64,164.93,164.45,164.8,280363.0,164.64,164.93,164.45,164.8,280363.0
2024-04-24 15:40:00,164.8,165.29,164.8,165.16,337617.0,164.8,165.29,164.8,165.16,337617.0
2024-04-24 15:50:00,165.08,165.18,164.32,164.34,825908.0,165.08,165.18,164.32,164.34,825908.0
2024-04-25 09:30:00,163.59,164.33,161.21,161.22,940340.0,163.59,164.33,161.21,161.22,940340.0
2024-04-25 09:40:00,161.21,163.1,160.75,162.82,541724.0,161.21,163.1,160.75,162.82,541724.0
2024-04-25 09:50:00,162.82,163.33,162.2,162.66,247013.0,162.82,163.33,162.2,162.66,247013.0
2024-04-25 10:00:00,162.51,162.77,160.61,160.67,459807.0,162.51,162.77,160.61,160.67,459807.0
2024-04-25 10:10:00,160.65,162.16,160.61,161.96,358929.0,160.65,162.16,160.61,161.96,358929.0
2024-04-25 10:20:00,161.96,162.18,161.17,161.22,232243.0,161.96,162.18,161.17,161.22,232243.0
2024-04-25 10:30:00,161.24,161.31,160.11,160.35,282457.0,161.24,161.31,160.11,160.35,282457.0
2024-04-25 10:40:00,160.34,160.43,159.7,160.34,391537.0,160.34,160.43,159.7,160.34,391537.0
2024-04-25 10:50:00,160.37,160.73,160.08,160.56,269514.0,160.37,160.73,160.08,160.56,269514.0
2024-04-25 11:00:00,160.52,160.75,160.24,160.69,167017.0,160.52,160.75,160.24,160.69,167017.0
2024-04-25 11:10:00,160.69,161.09,160.61,160.81,171865.0,160.69,161.09,160.61,160.81,171865.0
2024-04-25 11:20:00,160.86,161.32,160.5,160.92,150049.0,160.86,161.32,160.5,160.92,150049.0
2024-04-25 11:30:00,160.95,161.87,160.9,161.66,181577.0,160.95,161.87,160.9,161.66,181577.0
2024-04-25 11:40:00,161.69,161.83,160.81,160.95,148603.0,161.69,161.83,160.81,160.95,148603.0
2024-04-25 11:50:00,160.87,161.18,160.45,161.12,167002.0,160.87,161.18,160.45,161.12,167002.0
2024-04-25 12:00:00,161.11,161.84,160.98,161.58,155220.0,161.11,161.84,160.98,161.58,155220.0
2024-04-25 12:10:00,161.6,162.32,161.51,162.02,146473.0,161.6,162.32,161.51,162.02,146473.0
2024-04-25 12:20:00,162.02,162.36,161.94,162.26,130031.0,162.02,162.36,161.94,162.26,130031.0
2024-04-25 12:30:00,162.26,163.35,162.23,163.3,179696.0,162.26,163.35,162.23,163.3,179696.0
2024-04-25 12:40:00,163.31,163.85,162.81,162.81,370612.0,163.31,163.85,162.81,162.81,370612.0
2024-04-25 12:50:00,162.81,163.1,162.57,163.03,139279.0,162.81,163.1,162.57,163.03,139279.0
2024-04-25 13:00:00,163.06,164.05,163.03,163.98,177579.0,163.06,164.05,163.03,163.98,177579.0
2024-04-25 13:10:00,164.0,164.18,163.8,163.99,104542.0,164.0,164.18,163.8,163.99,104542.0
2024-04-25 13:20:00,163.95,164.3,163.81,164.1,105964.0,163.95,164.3,163.81,164.1,105964.0
2024-04-25 13:30:00,164.08,164.28,163.93,163.96,92958.0,164.08,164.28,163.93,163.96,92958.0
2024-04-25 13:40:00,163.95,164.73,163.93,164.69,159471.0,163.95,164.73,163.93,164.69,159471.0
2024-04-25 13:50:00,164.69,165.25,164.56,165.04,162158.0,164.69,165.25,164.56,165.04,162158.0
2024-04-25 14:00:00,165.01,165.5,164.94,165.43,170879.0,165.01,165.5,164.94,165.43,170879.0
2024-04-25 14:10:00,165.45,165.55,164.93,165.01,115554.0,165.45,165.55,164.93,165.01,115554.0
2024-04-25 14:20:00,164.98,165.33,164.88,164.9,103124.0,164.98,165.33,164.88,164.9,103124.0
2024-04-25 14:30:00,164.91,165.34,164.91,165.23,86209.0,164.91,165.34,164.91,165.23,86209.0
2024-04-25 14:40:00,165.22,166.08,164.95,166.07,313845.0,165.22,166.08,164.95,166.07,313845.0
2024-04-25 14:50:00,166.1,166.36,165.93,166.07,144270.0,166.1,166.36,165.93,166.07,144270.0
2024-04-25 15:00:00,166.05,166.28,165.96,166.2,94105.0,166.05,166.28,165.96,166.2,94105.0
2024-04-25 15:10:00,166.19,167.01,166.12,166.98,174813.0,166.19,167.01,166.12,166.98,174813.0
2024-04-25 15:20:00,166.97,167.73,166.93,167.53,221381.0,166.97,167.73,166.93,167.53,221381.0
2024-04-25 15:30:00,167.55,168.13,167.39,167.78,309238.0,167.55,168.13,167.39,167.78,309238.0
2024-04-25 15:40:00,167.81,167.86,166.69,166.96,245429.0,167.81,167.86,166.69,166.96,245429.0
2024-04-25 15:50:00,166.99,167.39,166.77,166.83,392519.0,166.99,167.39,166.77,166.83,392519.0
2024-04-26 09:30:00,165.98,166.25,164.93,164.94,305760.0,165.98,166.25,164.93,164.94,305760.0
2024-04-26 09:40:00,164.97,166.45,164.94,166.0,172904.0,164.97,166.45,164.94,166.0,172904.0
2024-04-26 09:50:00,165.98,166.67,165.86,166.6,124593.0,165.98,166.67,165.86,166.6,124593.0
2024-04-26 10:00:00,166.55,167.45,166.44,167.09,170234.0,166.55,167.45,166.44,167.09,170234.0
2024-04-26 10:10:00,167.12,167.57,166.84,166.88,122988.0,167.12,167.57,166.84,166.88,122988.0
2024-04-26 10:20:00,166.89,166.95,166.44,166.59,133668.0,166.89,166.95,166.44,166.59,133668.0
2024-04-26 10:30:00,166.59,166.96,166.48,166.88,88448.0,166.59,166.96,166.48,166.88,88448.0
2024-04-26 10:40:00,166.89,166.94,166.11,166.24,105076.0,166.89,166.94,166.11,166.24,105076.0
2024-04-26 10:50:00,166.17,166.67,165.9,166.6,125133.0,166.17,166.67,165.9,166.6,125133.0
2024-04-26 11:00:00,166.62,166.83,166.41,166.45,113343.0,166.62,166.83,166.41,166.45,113343.0
2024-04-26 11:10:00,166.45,166.76,166.4,166.49,89381.0,166.45,166.76,166.4,166.49,89381.0
2024-04-26 11:20:00,166.49,166.5,166.14,166.45,123273.0,166.49,166.5,166.14,166.45,123273.0
2024-04-26 11:30:00,166.47,166.66,166.25,166.33,57515.0,166.47,166.66,166.25,166.33,57515.0
2024-04-26 11:40:00,166.32,166.41,165.84,165.94,117148.0,166.32,166.41,165.84,165.94,117148.0
2024-04-26 11:50:00,165.97,166.33,165.92,166.33,62613.0,165.97,166.33,165.92,166.33,62613.0
2024-04-26 12:00:00,166.34,166.34,165.91,165.96,55147.0,166.34,166.34,165.91,165.96,55147.0
2024-04-26 12:10:00,165.94,166.1,165.89,166.03,29187.0,165.94,166.1,165.89,166.03,29187.0
2024-04-26 12:20:00,166.02,166.09,165.87,165.97,44194.0,166.02,166.09,165.87,165.97,44194.0
2024-04-26 12:30:00,165.96,166.4,165.89,166.3,57903.0,165.96,166.4,165.89,166.3,57903.0
2024-04-26 12:40:00,166.28,167.01,166.26,166.99,74422.0,166.28,167.01,166.26,166.99,74422.0
2024-04-26 12:50:00,166.99,168.24,166.98,167.83,175056.0,166.99,168.24,166.98,167.83,175056.0
2024-04-26 13:00:00,167.84,168.64,167.71,168.11,181501.0,167.84,168.64,167.71,168.11,181501.0
2024-04-26 13:10:00,168.11,168.33,167.62,167.92,88878.0,168.11,168.33,167.62,167.92,88878.0
2024-04-26 13:20:00,167.98,168.2,167.9,168.15,72510.0,167.98,168.2,167.9,168.15,72510.0
2024-04-26 13:30:00,168.18,168.65,168.18,168.36,92427.0,168.18,168.65,168.18,168.36,92427.0
2024-04-26 13:40:00,168.36,168.37,168.0,168.21,47561.0,168.36,168.37,168.0,168.21,47561.0
2024-04-26 13:50:00,168.22,168.34,168.01,168.2,71798.0,168.22,168.34,168.01,168.2,71798.0
2024-04-26 14:00:00,168.18,168.45,168.01,168.13,71945.0,168.18,168.45,168.01,168.13,71945.0
2024-04-26 14:10:00,168.09,168.18,167.74,167.75,64074.0,168.09,168.18,167.74,167.75,64074.0
2024-04-26 14:20:00,167.75,167.85,167.37,167.47,164008.0,167.75,167.85,167.37,167.47,164008.0
2024-04-26 14:30:00,167.48,167.49,166.89,167.01,136215.0,167.48,167.49,166.89,167.01,136215.0
2024-04-26 14:40:00,166.97,167.07,166.89,167.02,63228.0,166.97,167.07,166.89,167.02,63228.0
2024-04-26 14:50:00,166.99,167.48,166.99,167.4,81877.0,166.99,167.48,166.99,167.4,81877.0
2024-04-26 15:00:00,167.41,167.66,167.33,167.59,75788.0,167.41,167.66,167.33,167.59,75788.0
2024-04-26 15:10:00,167.62,167.68,167.2,167.25,68466.0,167.62,167.68,167.2,167.25,68466.0
2024-04-26 15:20:00,167.26,167.45,167.2,167.44,53693.0,167.26,167.45,167.2,167.44,53693.0
2024-04-26 15:30:00,167.45,167.45,167.2,167.33,60957.0,167.45,167.45,167.2,167.33,60957.0
2024-04-26 15:40:00,167.34,167.48,167.17,167.22,94338.0,167.34,167.48,167.17,167.22,94338.0
2024-04-26 15:50:00,167.24,167.51,167.15,167.22,256571.0,167.24,167.51,167.15,167.22,256571.0
2024-04-29 09:30:00,167.9,169.23,167.55,168.85,233385.0,167.9,169.23,167.55,168.85,233385.0
2024-04-29 09:40:00,168.84,169.1,168.09,168.59,138841.0,168.84,169.1,168.09,168.59,138841.0
2024-04-29 09:50:00,168.65,169.31,168.49,168.92,142520.0,168.65,169.31,168.49,168.92,142520.0
2024-04-29 10:00:00,168.94,169.67,168.92,169.63,157963.0,168.94,169.67,168.92,169.63,157963.0
2024-04-29 10:10:00,169.64,170.28,169.54,170.17,159910.0,169.64,170.28,169.54,170.17,159910.0
2024-04-29 10:20:00,170.16,170.84,170.01,170.79,217430.0,170.16,170.84,170.01,170.79,217430.0
2024-04-29 10:30:00,170.79,171.64,170.7,171.47,228664.0,170.79,171.64,170.7,171.47,228664.0
2024-04-29 10:40:00,171.46,171.96,171.29,171.86,218012.0,171.46,171.96,171.29,171.86,218012.0
2024-04-29 10:50:00,171.86,172.32,171.76,172.21,244377.0,171.86,172.32,171.76,172.21,244377.0
2024-04-29 11:00:00,172.21,172.46,171.88,172.37,150873.0,172.21,172.46,171.88,172.37,150873.0
2024-04-29 11:10:00,172.36,172.79,172.1,172.28,316103.0,172.36,172.79,172.1,172.28,316103.0
2024-04-29 11:20:00,172.32,172.72,172.23,172.32,209932.0,172.32,172.72,172.23,172.32,209932.0
2024-04-29 11:30:00,172.32,172.39,171.8,172.21,157699.0,172.32,172.39,171.8,172.21,157699.0
2024-04-29 11:40:00,172.21,172.43,171.81,171.86,100939.0,172.21,172.43,171.81,171.86,100939.0
2024-04-29 11:50:00,171.86,172.1,171.67,172.03,79850.0,171.86,172.1,171.67,172.03,79850.0
2024-04-29 12:00:00,172.05,172.39,172.0,172.2,70638.0,172.05,172.39,172.0,172.2,70638.0
2024-04-29 12:10:00,172.2,172.49,172.07,172.14,116909.0,172.2,172.49,172.07,172.14,116909.0
2024-04-29 12:20:00,172.14,172.48,172.06,172.48,79136.0,172.14,172.48,172.06,172.48,79136.0
2024-04-29 12:30:00,172.49,172.96,172.38,172.46,183335.0,172.49,172.96,172.38,172.46,183335.0
2024-04-29 12:40:00,172.45,172.94,172.39,172.93,122819.0,172.45,172.94,172.39,172.93,122819.0
2024-04-29 12:50:00,172.96,173.18,172.5,173.16,148807.0,172.96,173.18,172.5,173.16,148807.0
2024-04-29 13:00:00,173.1,173.15,172.5,172.87,85912.0,173.1,173.15,172.5,172.87,85912.0
2024-04-29 13:10:00,172.87,173.01,172.45,172.45,83512.0,172.87,173.01,172.45,172.45,83512.0
2024-04-29 13:20:00,172.48,172.97,172.47,172.75,51656.0,172.48,172.97,172.47,172.75,51656.0
2024-04-29 13:30:00,172.72,173.09,172.69,173.07,45884.0,172.72,173.09,172.69,173.07,45884.0
2024-04-29 13:40:00,173.11,173.11,172.76,172.98,49092.0,173.11,173.11,172.76,172.98,49092.0
2024-04-29 13:50:00,172.97,173.13,172.9,172.97,55741.0,172.97,173.13,172.9,172.97,55741.0
2024-04-29 14:00:00,172.98,172.99,172.61,172.81,61189.0,172.98,172.99,172.61,172.81,61189.0
2024-04-29 14:10:00,172.77,172.93,172.58,172.68,70740.0,172.77,172.93,172.58,172.68,70740.0
2024-04-29 14:20:00,172.68,173.02,172.46,173.0,91049.0,172.68,173.02,172.46,173.0,91049.0
2024-04-29 14:30:00,172.99,173.05,172.4,172.6,103353.0,172.99,173.05,172.4,172.6,103353.0
2024-04-29 14:40:00,172.63,172.73,172.41,172.65,78576.0,172.63,172.73,172.41,172.65,78576.0
2024-04-29 14:50:00,172.67,172.82,172.61,172.66,60307.0,172.67,172.82,172.61,172.66,60307.0
2024-04-29 15:00:00,172.58,172.58,171.71,172.12,124517.0,172.58,172.58,171.71,172.12,124517.0
2024-04-29 15:10:00,172.12,172.85,172.12,172.83,125428.0,172.12,172.85,172.12,172.83,125428.0
2024-04-29 15:20:00,172.79,173.32,172.78,173.03,210623.0,172.79,173.32,172.78,173.03,210623.0
2024-04-29 15:30:00,173.03,173.23,172.78,173.1,89841.0,173.03,173.23,172.78,173.1,89841.0
2024-04-29 15:40:00,173.14,173.79,173.04,173.62,205109.0,173.14,173.79,173.04,173.62,205109.0
2024-04-29 15:50:00,173.6,173.81,173.44,173.48,451495.0,173.6,173.81,173.44,173.48,451495.0
2024-04-30 09:30:00,171.49,172.99,171.36,172.72,326580.0,171.49,172.99,171.36,172.72,326580.0
2024-04-30 09:40:00,172.72,173.16,172.38,172.46,132271.0,172.72,173.16,172.38,172.46,132271.0
2024-04-30 09:50:00,172.45,172.81,172.01,172.63,101256.0,172.45,172.81,172.01,172.63,101256.0
2024-04-30 10:00:00,172.61,173.45,172.44,173.11,122206.0,172.61,173.45,172.44,173.11,122206.0
2024-04-30 10:10:00,173.15,173.98,173.03,173.93,169546.0,173.15,173.98,173.03,173.93,169546.0
2024-04-30 10:20:00,173.9,174.0,173.4,173.43,149170.0,173.9,174.0,173.4,173.43,149170.0
2024-04-30 10:30:00,173.45,173.6,173.11,173.53,97785.0,173.45,173.6,173.11,173.53,97785.0
2024-04-30 10:40:00,173.55,173.88,173.45,173.65,80730.0,173.55,173.88,173.45,173.65,80730.0
2024-04-30 10:50:00,173.69,173.97,173.58,173.78,89990.0,173.69,173.97,173.58,173.78,89990.0
2024-04-30 11:00:00,173.84,174.0,173.33,173.37,81282.0,173.84,174.0,173.33,173.37,81282.0
2024-04-30 11:10:00,173.38,173.71,173.29,173.65,83280.0,173.38,173.71,173.29,173.65,83280.0
2024-04-30 11:20:00,173.59,174.07,173.31,173.34,117747.0,173.59,174.07,173.31,173.34,117747.0
2024-04-30 11:30:00,173.35,173.41,172.79,173.0,80112.0,173.35,173.41,172.79,173.0,80112.0
2024-04-30 11:40:00,172.98,173.03,172.54,172.69,88422.0,172.98,173.03,172.54,172.69,88422.0
2024-04-30 11:50:00,172.68,172.71,172.15,172.47,97007.0,172.68,172.71,172.15,172.47,97007.0
2024-04-30 12:00:00,172.5,172.55,172.08,172.32,43619.0,172.5,172.55,172.08,172.32,43619.0
2024-04-30 12:10:00,172.31,172.44,171.65,171.75,234878.0,172.31,172.44,171.65,171.75,234878.0
2024-04-30 12:20:00,171.75,172.0,171.22,171.43,141990.0,171.75,172.0,171.22,171.43,141990.0
2024-04-30 12:30:00,171.4,171.44,170.71,170.76,95980.0,171.4,171.44,170.71,170.76,95980.0
2024-04-30 12:40:00,170.77,171.0,170.65,170.81,83962.0,170.77,171.0,170.65,170.81,83962.0
2024-04-30 12:50:00,170.78,171.19,170.69,171.0,83448.0,170.78,171.19,170.69,171.0,83448.0
2024-04-30 13:00:00,171.0,171.18,170.75,170.93,66347.0,171.0,171.18,170.75,170.93,66347.0
2024-04-30 13:10:00,170.91,171.02,170.31,170.35,90556.0,170.91,171.02,170.31,170.35,90556.0
2024-04-30 13:20:00,170.36,170.48,170.14,170.21,93117.0,170.36,170.48,170.14,170.21,93117.0
2024-04-30 13:30:00,170.21,170.23,169.79,169.91,116044.0,170.21,170.23,169.79,169.91,116044.0
2024-04-30 13:40:00,169.95,170.1,169.83,169.91,97259.0,169.95,170.1,169.83,169.91,97259.0
2024-04-30 13:50:00,169.91,170.38,169.9,170.03,112183.0,169.91,170.38,169.9,170.03,112183.0
2024-04-30 14:00:00,170.0,170.04,169.5,169.72,115463.0,170.0,170.04,169.5,169.72,115463.0
2024-04-30 14:10:00,169.72,169.9,169.52,169.87,98580.0,169.72,169.9,169.52,169.87,98580.0
2024-04-30 14:20:00,169.89,169.9,169.21,169.41,146324.0,169.89,169.9,169.21,169.41,146324.0
2024-04-30 14:30:00,169.38,169.48,169.22,169.23,114979.0,169.38,169.48,169.22,169.23,114979.0
2024-04-30 14:40:00,169.22,169.22,168.88,168.92,202890.0,169.22,169.22,168.88,168.92,202890.0
2024-04-30 14:50:00,168.88,168.89,168.6,168.89,168069.0,168.88,168.89,168.6,168.89,168069.0
2024-04-30 15:00:00,168.86,168.97,168.69,168.93,163798.0,168.86,168.97,168.69,168.93,163798.0
2024-04-30 15:10:00,168.91,168.94,168.64,168.78,91318.0,168.91,168.94,168.64,168.78,91318.0
2024-04-30 15:20:00,168.79,168.86,168.57,168.67,132710.0,168.79,168.86,168.57,168.67,132710.0
2024-04-30 15:30:00,168.65,168.65,168.22,168.42,180494.0,168.65,168.65,168.22,168.42,180494.0
2024-04-30 15:40:00,168.41,168.49,168.28,168.35,174458.0,168.41,168.49,168.28,168.35,174458.0
2024-04-30 15:50:00,168.32,168.43,167.76,167.87,536941.0,168.32,168.43,167.76,167.87,536941.0
2024-05-01 09:30:00,167.5,169.54,167.5,168.83,244910.0,167.5,169.54,167.5,168.83,244910.0
2024-05-01 09:40:00,168.76,169.99,168.62,169.7,146359.0,168.76,169.99,168.62,169.7,146359.0
2024-05-01 09:50:00,169.74,169.94,169.14,169.18,101330.0,169.74,169.94,169.14,169.18,101330.0
2024-05-01 10:00:00,169.25,169.35,168.66,168.91,97391.0,169.25,169.35,168.66,168.91,97391.0
2024-05-01 10:10:00,168.85,169.09,168.44,168.99,63998.0,168.85,169.09,168.44,168.99,63998.0
2024-05-01 10:20:00,169.0,169.0,168.59,168.76,37415.0,169.0,169.0,168.59,168.76,37415.0
2024-05-01 10:30:00,168.77,168.96,168.62,168.74,66922.0,168.77,168.96,168.62,168.74,66922.0
2024-05-01 10:40:00,168.71,169.01,168.6,168.93,53214.0,168.71,169.01,168.6,168.93,53214.0
2024-05-01 10:50:00,168.98,169.17,168.9,169.03,45320.0,168.98,169.17,168.9,169.03,45320.0
2024-05-01 11:00:00,169.05,169.09,168.52,168.56,48089.0,169.05,169.09,168.52,168.56,48089.0
2024-05-01 11:10:00,168.52,169.06,168.41,168.9,64792.0,168.52,169.06,168.41,168.9,64792.0
2024-05-01 11:20:00,168.88,169.36,168.81,169.13,74034.0,168.88,169.36,168.81,169.13,74034.0
2024-05-01 11:30:00,169.25,169.58,169.19,169.38,69193.0,169.25,169.58,169.19,169.38,69193.0
2024-05-01 11:40:00,169.38,169.85,169.37,169.82,51474.0,169.38,169.85,169.37,169.82,51474.0
2024-05-01 11:50:00,169.88,169.96,169.23,169.48,76106.0,169.88,169.96,169.23,169.48,76106.0
2024-05-01 12:00:00,169.42,169.83,169.27,169.83,56391.0,169.42,169.83,169.27,169.83,56391.0
2024-05-01 12:10:00,169.84,170.27,169.81,170.21,73723.0,169.84,170.27,169.81,170.21,73723.0
2024-05-01 12:20:00,170.25,170.49,170.21,170.34,104606.0,170.25,170.49,170.21,170.34,104606.0
2024-05-01 12:30:00,170.31,170.39,169.99,170.07,66958.0,170.31,170.39,169.99,170.07,66958.0
2024-05-01 12:40:00,170.09,170.12,169.63,169.93,32483.0,170.09,170.12,169.63,169.93,32483.0
2024-05-01 12:50:00,169.91,169.92,169.63,169.83,22366.0,169.91,169.92,169.63,169.83,22366.0
2024-05-01 13:00:00,169.81,169.87,169.58,169.72,34487.0,169.81,169.87,169.58,169.72,34487.0
2024-05-01 13:10:00,169.71,169.9,169.56,169.79,37140.0,169.71,169.9,169.56,169.79,37140.0
2024-05-01 13:20:00,169.86,170.08,169.79,170.03,29849.0,169.86,170.08,169.79,170.03,29849.0
2024-05-01 13:30:00,170.03,170.46,170.03,170.38,51358.0,170.03,170.46,170.03,170.38,51358.0
2024-05-01 13:40:00,170.39,170.7,170.31,170.68,62133.0,170.39,170.7,170.31,170.68,62133.0
2024-05-01 13:50:00,170.67,170.68,170.36,170.5,49456.0,170.67,170.68,170.36,170.5,49456.0
2024-05-01 14:00:00,170.5,171.15,170.38,170.83,115166.0,170.5,171.15,170.38,170.83,115166.0
2024-05-01 14:10:00,170.81,171.3,170.75,171.2,103535.0,170.81,171.3,170.75,171.2,103535.0
2024-05-01 14:20:00,171.15,172.03,171.15,172.0,114275.0,171.15,172.03,171.15,172.0,114275.0
2024-05-01 14:30:00,172.0,172.64,171.39,172.54,187100.0,172.0,172.64,171.39,172.54,187100.0
2024-05-01 14:40:00,172.53,173.49,172.51,173.43,253082.0,172.53,173.49,172.51,173.43,253082.0
2024-05-01 14:50:00,173.42,173.7,173.13,173.58,181670.0,173.42,173.7,173.13,173.58,181670.0
2024-05-01 15:00:00,173.63,173.86,172.9,173.08,138276.0,173.63,173.86,172.9,173.08,138276.0
2024-05-01 15:10:00,173.12,173.24,172.74,172.75,104765.0,173.12,173.24,172.74,172.75,104765.0
2024-05-01 15:20:00,172.74,172.98,172.39,172.47,110852.0,172.74,172.98,172.39,172.47,110852.0
2024-05-01 15:30:00,172.41,172.48,171.13,171.27,173922.0,172.41,172.48,171.13,171.27,173922.0
2024-05-01 15:40:00,171.28,171.88,171.2,171.84,155942.0,171.28,171.88,171.2,171.84,155942.0
2024-05-01 15:50:00,171.82,171.9,171.18,171.44,421248.0,171.82,171.9,171.18,171.44,421248.0
2024-05-02 09:30:00,173.0,173.76,172.25,172.55,228652.0,173.0,173.76,172.25,172.55,228652.0
2024-05-02 09:40:00,172.54,173.18,172.37,173.03,175547.0,172.54,173.18,172.37,173.03,175547.0
2024-05-02 09:50:00,173.02,174.24,172.56,173.85,429487.0,173.02,174.24,172.56,173.85,429487.0
2024-05-02 10:00:00,173.92,174.22,173.22,173.71,252659.0,173.92,174.22,173.22,173.71,252659.0
2024-05-02 10:10:00,173.74,175.33,173.58,175.33,412168.0,173.74,175.33,173.58,175.33,412168.0
2024-05-02 10:20:00,175.28,176.08,175.0,175.77,276064.0,175.28,176.08,175.0,175.77,276064.0
2024-05-02 10:30:00,175.73,176.47,175.64,175.84,274271.0,175.73,176.47,175.64,175.84,274271.0
2024-05-02 10:40:00,175.84,175.85,174.73,175.38,193094.0,175.84,175.85,174.73,175.38,193094.0
2024-05-02 10:50:00,175.33,175.7,174.83,175.67,169998.0,175.33,175.7,174.83,175.67,169998.0
2024-05-02 11:00:00,175.66,176.68,175.54,176.59,133443.0,175.66,176.68,175.54,176.59,133443.0
2024-05-02 11:10:00,176.56,176.85,176.39,176.53,136656.0,176.56,176.85,176.39,176.53,136656.0
2024-05-02 11:20:00,176.54,176.81,176.32,176.41,172849.0,176.54,176.81,176.32,176.41,172849.0
2024-05-02 11:30:00,176.41,177.0,176.09,176.82,162638.0,176.41,177.0,176.09,176.82,162638.0
2024-05-02 11:40:00,176.85,177.47,176.81,177.22,279814.0,176.85,177.47,176.81,177.22,279814.0
2024-05-02 11:50:00,177.21,178.27,177.01,178.19,274406.0,177.21,178.27,177.01,178.19,274406.0
2024-05-02 12:00:00,178.19,178.4,177.88,178.23,170219.0,178.19,178.4,177.88,178.23,170219.0
2024-05-02 12:10:00,178.27,178.45,177.56,177.99,189161.0,178.27,178.45,177.56,177.99,189161.0
2024-05-02 12:20:00,178.03,178.11,177.5,177.62,129818.0,178.03,178.11,177.5,177.62,129818.0
2024-05-02 12:30:00,177.6,177.67,177.16,177.24,80883.0,177.6,177.67,177.16,177.24,80883.0
2024-05-02 12:40:00,177.2,177.45,177.05,177.2,86483.0,177.2,177.45,177.05,177.2,86483.0
2024-05-02 12:50:00,177.15,177.46,176.8,177.06,88515.0,177.15,177.46,176.8,177.06,88515.0
2024-05-02 13:00:00,177.05,177.19,176.86,176.96,67409.0,177.05,177.19,176.86,176.96,67409.0
2024-05-02 13:10:00,176.92,177.5,176.79,177.06,71697.0,176.92,177.5,176.79,177.06,71697.0
2024-05-02 13:20:00,177.05,177.72,177.04,177.59,99189.0,177.05,177.72,177.04,177.59,99189.0
2024-05-02 13:30:00,177.63,177.88,177.13,177.31,134238.0,177.63,177.88,177.13,177.31,134238.0
2024-05-02 13:40:00,177.36,177.57,177.25,177.47,54059.0,177.36,177.57,177.25,177.47,54059.0
2024-05-02 13:50:00,177.43,177.54,177.26,177.51,71866.0,177.43,177.54,177.26,177.51,71866.0
2024-05-02 14:00:00,177.52,177.84,177.36,177.75,53262.0,177.52,177.84,177.36,177.75,53262.0
2024-05-02 14:10:00,177.77,177.88,177.7,177.88,88677.0,177.77,177.88,177.7,177.88,88677.0
2024-05-02 14:20:00,177.89,178.16,177.83,178.02,146696.0,177.89,178.16,177.83,178.02,146696.0
2024-05-02 14:30:00,178.0,178.28,177.89,178.14,96529.0,178.0,178.28,177.89,178.14,96529.0
2024-05-02 14:40:00,178.14,178.39,178.05,178.23,118586.0,178.14,178.39,178.05,178.23,118586.0
2024-05-02 14:50:00,178.25,178.34,178.16,178.3,80910.0,178.25,178.34,178.16,178.3,80910.0
2024-05-02 15:00:00,178.3,178.34,177.82,178.3,100606.0,178.3,178.34,177.82,178.3,100606.0
2024-05-02 15:10:00,178.32,178.4,178.03,178.32,112034.0,178.32,178.4,178.03,178.32,112034.0
2024-05-02 15:20:00,178.3,178.42,178.15,178.17,129879.0,178.3,178.42,178.15,178.17,129879.0
2024-05-02 15:30:00,178.13,178.2,177.74,177.8,181380.0,178.13,178.2,177.74,177.8,181380.0
2024-05-02 15:40:00,177.8,178.38,177.8,178.08,282579.0,177.8,178.38,177.8,178.08,282579.0
2024-05-02 15:50:00,178.04,178.9,177.93,178.79,718083.0,178.04,178.9,177.93,178.79,718083.0
2024-05-03 09:30:00,179.59,180.49,179.04,179.3,316457.0,179.59,180.49,179.04,179.3,316457.0
2024-05-03 09:40:00,179.34,179.4,177.9,178.71,208973.0,179.34,179.4,177.9,178.71,208973.0
2024-05-03 09:50:00,178.71,179.87,178.5,179.54,139383.0,178.71,179.87,178.5,179.54,139383.0
2024-05-03 10:00:00,179.58,179.83,178.51,178.68,162838.0,179.58,179.83,178.51,178.68,162838.0
2024-05-03 10:10:00,178.7,179.2,178.08,178.81,108987.0,178.7,179.2,178.08,178.81,108987.0
2024-05-03 10:20:00,178.81,178.95,178.29,178.8,82402.0,178.81,178.95,178.29,178.8,82402.0
2024-05-03 10:30:00,178.79,178.96,178.37,178.51,54109.0,178.79,178.96,178.37,178.51,54109.0
2024-05-03 10:40:00,178.5,178.83,178.37,178.64,54762.0,178.5,178.83,178.37,178.64,54762.0
2024-05-03 10:50:00,178.64,179.02,178.48,178.99,61930.0,178.64,179.02,178.48,178.99,61930.0
2024-05-03 11:00:00,178.94,179.5,178.62,178.98,88663.0,178.94,179.5,178.62,178.98,88663.0
2024-05-03 11:10:00,178.96,179.0,178.45,178.55,80108.0,178.96,179.0,178.45,178.55,80108.0
2024-05-03 11:20:00,178.52,178.95,178.48,178.87,77952.0,178.52,178.95,178.48,178.87,77952.0
2024-05-03 11:30:00,178.93,179.66,178.87,179.6,91661.0,178.93,179.66,178.87,179.6,91661.0
2024-05-03 11:40:00,179.58,179.64,178.72,178.77,66798.0,179.58,179.64,178.72,178.77,66798.0
2024-05-03 11:50:00,178.79,178.99,178.71,178.85,41614.0,178.79,178.99,178.71,178.85,41614.0
2024-05-03 12:00:00,178.84,178.9,178.66,178.76,42189.0,178.84,178.9,178.66,178.76,42189.0
2024-05-03 12:10:00,178.76,178.94,178.42,178.77,172014.0,178.76,178.94,178.42,178.77,172014.0
2024-05-03 12:20:00,178.75,179.29,178.72,179.24,88389.0,178.75,179.29,178.72,179.24,88389.0
2024-05-03 12:30:00,179.24,179.56,179.19,179.42,45125.0,179.24,179.56,179.19,179.42,45125.0
2024-05-03 12:40:00,179.42,179.42,178.96,179.09,72900.0,179.42,179.42,178.96,179.09,72900.0
2024-05-03 12:50:00,179.11,179.18,178.97,179.15,48255.0,179.11,179.18,178.97,179.15,48255.0
2024-05-03 13:00:00,179.14,179.38,179.14,179.25,36162.0,179.14,179.38,179.14,179.25,36162.0
2024-05-03 13:10:00,179.25,179.64,179.22,179.56,40438.0,179.25,179.64,179.22,179.56,40438.0
2024-05-03 13:20:00,179.5,179.5,179.07,179.07,35263.0,179.5,179.5,179.07,179.07,35263.0
2024-05-03 13:30:00,179.07,179.29,179.07,179.09,34428.0,179.07,179.29,179.07,179.09,34428.0
2024-05-03 13:40:00,179.1,179.38,179.02,179.37,36553.0,179.1,179.38,179.02,179.37,36553.0
2024-05-03 13:50:00,179.34,179.43,179.13,179.3,34712.0,179.34,179.43,179.13,179.3,34712.0
2024-05-03 14:00:00,179.29,179.54,179.24,179.29,79621.0,179.29,179.54,179.24,179.29,79621.0
2024-05-03 14:10:00,179.29,179.42,178.96,179.3,61374.0,179.29,179.42,178.96,179.3,61374.0
2024-05-03 14:20:00,179.27,179.56,179.11,179.23,111258.0,179.27,179.56,179.11,179.23,111258.0
2024-05-03 14:30:00,179.27,179.76,179.16,179.62,58895.0,179.27,179.76,179.16,179.62,58895.0
2024-05-03 14:40:00,179.59,179.65,179.37,179.51,55249.0,179.59,179.65,179.37,179.51,55249.0
2024-05-03 14:50:00,179.57,179.57,179.39,179.39,43635.0,179.57,179.57,179.39,179.39,43635.0
2024-05-03 15:00:00,179.42,179.47,179.23,179.38,48757.0,179.42,179.47,179.23,179.38,48757.0
2024-05-03 15:10:00,179.39,179.48,179.27,179.28,41115.0,179.39,179.48,179.27,179.28,41115.0
2024-05-03 15:20:00,179.28,179.44,179.25,179.3,68930.0,179.28,179.44,179.25,179.3,68930.0
2024-05-03 15:30:00,179.29,179.51,179.17,179.27,67544.0,179.29,179.51,179.17,179.27,67544.0
2024-05-03 15:40:00,179.26,179.78,179.26,179.71,161583.0,179.26,179.78,179.26,179.71,161583.0
2024-05-03 15:50:00,179.8,179.89,179.42,179.8,356051.0,179.8,179.89,179.42,179.8,356051.0
2024-05-06 09:30:00,180.88,182.12,180.7,181.78,294510.0,180.88,182.12,180.7,181.78,294510.0
2024-05-06 09:40:00,181.71,181.97,181.35,181.55,93222.0,181.71,181.97,181.35,181.55,93222.0
2024-05-06 09:50:00,181.58,181.58,180.6,181.03,127516.0,181.58,181.58,180.6,181.03,127516.0
2024-05-06 10:00:00,181.07,181.74,180.9,181.66,100015.0,181.07,181.74,180.9,181.66,100015.0
2024-05-06 10:10:00,181.6,181.88,181.2,181.79,52085.0,181.6,181.88,181.2,181.79,52085.0
2024-05-06 10:20:00,181.74,182.46,181.73,182.28,104189.0,181.74,182.46,181.73,182.28,104189.0
2024-05-06 10:30:00,182.33,182.33,181.7,181.93,86801.0,182.33,182.33,181.7,181.93,86801.0
2024-05-06 10:40:00,181.92,182.12,181.58,182.05,69262.0,181.92,182.12,181.58,182.05,69262.0
2024-05-06 10:50:00,182.06,182.38,181.93,182.2,80190.0,182.06,182.38,181.93,182.2,80190.0
2024-05-06 11:00:00,182.15,182.15,181.8,181.91,70887.0,182.15,182.15,181.8,181.91,70887.0
2024-05-06 11:10:00,181.85,181.87,181.0,181.06,70038.0,181.85,181.87,181.0,181.06,70038.0
2024-05-06 11:20:00,181.07,181.35,180.85,181.01,111854.0,181.07,181.35,180.85,181.01,111854.0
2024-05-06 11:30:00,181.0,181.7,180.95,181.65,69637.0,181.0,181.7,180.95,181.65,69637.0
2024-05-06 11:40:00,181.61,181.87,181.49,181.86,44486.0,181.61,181.87,181.49,181.86,44486.0
2024-05-06 11:50:00,181.87,181.95,181.59,181.85,44076.0,181.87,181.95,181.59,181.85,44076.0
2024-05-06 12:00:00,181.83,181.89,181.58,181.74,44378.0,181.83,181.89,181.58,181.74,44378.0
2024-05-06 12:10:00,181.73,181.86,181.56,181.73,47256.0,181.73,181.86,181.56,181.73,47256.0
2024-05-06 12:20:00,181.72,181.96,181.72,181.72,56458.0,181.72,181.96,181.72,181.72,56458.0
2024-05-06 12:30:00,181.69,181.85,181.54,181.66,54460.0,181.69,181.85,181.54,181.66,54460.0
2024-05-06 12:40:00,181.64,182.0,181.63,181.94,53202.0,181.64,182.0,181.63,181.94,53202.0
2024-05-06 12:50:00,182.0,182.16,181.82,182.15,90436.0,182.0,182.16,181.82,182.15,90436.0
2024-05-06 13:00:00,182.19,183.17,182.15,182.86,211289.0,182.19,183.17,182.15,182.86,211289.0
2024-05-06 13:10:00,182.84,183.02,182.61,183.01,111351.0,182.84,183.02,182.61,183.01,111351.0
2024-05-06 13:20:00,183.03,183.5,183.02,183.37,155131.0,183.03,183.5,183.02,183.37,155131.0
2024-05-06 13:30:00,183.38,183.89,183.25,183.6,125965.0,183.38,183.89,183.25,183.6,125965.0
2024-05-06 13:40:00,183.56,183.72,183.25,183.58,69943.0,183.56,183.72,183.25,183.58,69943.0
2024-05-06 13:50:00,183.59,183.74,183.43,183.57,55197.0,183.59,183.74,183.43,183.57,55197.0
2024-05-06 14:00:00,183.55,183.98,183.46,183.68,120905.0,183.55,183.98,183.46,183.68,120905.0
2024-05-06 14:10:00,183.66,183.83,183.18,183.19,145956.0,183.66,183.83,183.18,183.19,145956.0
2024-05-06 14:20:00,183.17,183.58,182.92,183.4,131279.0,183.17,183.58,182.92,183.4,131279.0
2024-05-06 14:30:00,183.34,183.48,183.26,183.4,46116.0,183.34,183.48,183.26,183.4,46116.0
2024-05-06 14:40:00,183.4,183.44,183.19,183.3,39402.0,183.4,183.44,183.19,183.3,39402.0
2024-05-06 14:50:00,183.3,183.36,177.7,178.0,912771.0,183.3,183.36,177.7,178.0,912771.0
2024-05-06 15:00:00,178.0,178.8,174.71,176.24,2229311.0,178.0,178.8,174.71,176.24,2229311.0
2024-05-06 15:10:00,176.1,177.93,175.86,177.74,740964.0,176.1,177.93,175.86,177.74,740964.0
2024-05-06 15:20:00,177.68,178.38,177.0,177.94,550780.0,177.68,178.38,177.0,177.94,550780.0
2024-05-06 15:30:00,177.83,178.38,176.82,177.07,453077.0,177.83,178.38,176.82,177.07,453077.0
2024-05-06 15:40:00,177.01,177.77,176.44,177.45,402580.0,177.01,177.77,176.44,177.45,402580.0
2024-05-06 15:50:00,177.44,178.43,177.25,178.29,509227.0,177.44,178.43,177.25,178.29,509227.0
2024-05-07 09:30:00,177.22,177.44,176.13,176.94,334561.0,177.22,177.44,176.13,176.94,334561.0
2024-05-07 09:40:00,176.94,177.48,176.69,176.9,155390.0,176.94,177.48,176.69,176.9,155390.0
2024-05-07 09:50:00,176.88,177.58,176.61,176.76,153299.0,176.88,177.58,176.61,176.76,153299.0
2024-05-07 10:00:00,176.77,176.77,176.17,176.3,172762.0,176.77,176.77,176.17,176.3,172762.0
2024-05-07 10:10:00,176.4,177.5,176.4,177.48,146029.0,176.4,177.5,176.4,177.48,146029.0
2024-05-07 10:20:00,177.46,178.35,177.25,177.72,143516.0,177.46,178.35,177.25,177.72,143516.0
2024-05-07 10:30:00,177.76,177.79,176.97,177.01,108099.0,177.76,177.79,176.97,177.01,108099.0
2024-05-07 10:40:00,177.01,177.28,176.88,177.23,100051.0,177.01,177.28,176.88,177.23,100051.0
2024-05-07 10:50:00,177.23,177.49,177.2,177.31,62959.0,177.23,177.49,177.2,177.31,62959.0
2024-05-07 11:00:00,177.28,177.65,177.27,177.53,51922.0,177.28,177.65,177.27,177.53,51922.0
2024-05-07 11:10:00,177.56,177.99,177.41,177.78,78203.0,177.56,177.99,177.41,177.78,78203.0
2024-05-07 11:20:00,177.78,177.78,177.21,177.34,47311.0,177.78,177.78,177.21,177.34,47311.0
2024-05-07 11:30:00,177.34,177.34,177.02,177.14,53851.0,177.34,177.34,177.02,177.14,53851.0
2024-05-07 11:40:00,177.11,177.49,176.89,177.3,79743.0,177.11,177.49,176.89,177.3,79743.0
2024-05-07 11:50:00,177.32,177.35,176.57,176.84,71113.0,177.32,177.35,176.57,176.84,71113.0
2024-05-07 12:00:00,176.82,176.95,176.66,176.86,43079.0,176.82,176.95,176.66,176.86,43079.0
2024-05-07 12:10:00,176.86,177.1,176.83,177.08,40223.0,176.86,177.1,176.83,177.08,40223.0
2024-05-07 12:20:00,177.09,177.09,176.68,176.77,37564.0,177.09,177.09,176.68,176.77,37564.0
2024-05-07 12:30:00,176.76,176.83,176.5,176.82,37148.0,176.76,176.83,176.5,176.82,37148.0
2024-05-07 12:40:00,176.82,176.83,176.53,176.57,40962.0,176.82,176.83,176.53,176.57,40962.0
2024-05-07 12:50:00,176.52,176.6,176.21,176.31,65333.0,176.52,176.6,176.21,176.31,65333.0
2024-05-07 13:00:00,176.31,176.87,176.28,176.82,41004.0,176.31,176.87,176.28,176.82,41004.0
2024-05-07 13:10:00,176.83,176.95,176.75,176.86,35768.0,176.83,176.95,176.75,176.86,35768.0
2024-05-07 13:20:00,176.83,177.14,176.71,177.04,34060.0,176.83,177.14,176.71,177.04,34060.0
2024-05-07 13:30:00,177.0,177.14,176.91,176.92,30215.0,177.0,177.14,176.91,176.92,30215.0
2024-05-07 13:40:00,176.89,177.4,176.87,177.06,50880.0,176.89,177.4,176.87,177.06,50880.0
2024-05-07 13:50:00,177.03,177.22,176.83,176.93,46913.0,177.03,177.22,176.83,176.93,46913.0
2024-05-07 14:00:00,176.94,176.97,176.8,176.86,25444.0,176.94,176.97,176.8,176.86,25444.0
2024-05-07 14:10:00,176.87,177.1,176.81,177.02,24531.0,176.87,177.1,176.81,177.02,24531.0
2024-05-07 14:20:00,177.01,177.09,176.71,176.8,41911.0,177.01,177.09,176.71,176.8,41911.0
2024-05-07 14:30:00,176.77,176.79,176.48,176.71,65024.0,176.77,176.79,176.48,176.71,65024.0
2024-05-07 14:40:00,176.72,176.75,176.51,176.58,23407.0,176.72,176.75,176.51,176.58,23407.0
2024-05-07 14:50:00,176.58,176.76,176.51,176.71,38092.0,176.58,176.76,176.51,176.71,38092.0
2024-05-07 15:00:00,176.74,177.89,176.63,177.18,300031.0,176.74,177.89,176.63,177.18,300031.0
2024-05-07 15:10:00,177.15,177.29,176.77,177.26,99340.0,177.15,177.29,176.77,177.26,99340.0
2024-05-07 15:20:00,177.26,177.42,176.95,177.09,71358.0,177.26,177.42,176.95,177.09,71358.0
2024-05-07 15:30:00,177.07,177.2,176.87,177.2,68725.0,177.07,177.2,176.87,177.2,68725.0
2024-05-07 15:40:00,177.17,177.38,176.96,177.06,89707.0,177.17,177.38,176.96,177.06,89707.0
2024-05-07 15:50:00,177.02,177.16,176.6,176.74,244750.0,177.02,177.16,176.6,176.74,244750.0
2024-05-08 09:30:00,175.95,177.42,175.95,177.11,202308.0,175.95,177.42,175.95,177.11,202308.0
2024-05-08 09:40:00,177.14,177.85,176.85,177.77,117944.0,177.14,177.85,176.85,177.77,117944.0
2024-05-08 09:50:00,177.79,178.16,176.88,177.05,147225.0,177.79,178.16,176.88,177.05,147225.0
2024-05-08 10:00:00,177.06,177.18,176.59,177.06,99163.0,177.06,177.18,176.59,177.06,99163.0
2024-05-08 10:10:00,177.08,177.28,176.88,177.03,58179.0,177.08,177.28,176.88,177.03,58179.0
2024-05-08 10:20:00,177.03,177.45,176.95,177.23,58963.0,177.03,177.45,176.95,177.23,58963.0
2024-05-08 10:30:00,177.25,177.38,176.97,177.24,40467.0,177.25,177.38,176.97,177.24,40467.0
2024-05-08 10:40:00,177.23,177.65,177.22,177.54,47200.0,177.23,177.65,177.22,177.54,47200.0
2024-05-08 10:50:00,177.63,178.05,177.58,178.05,94363.0,177.63,178.05,177.58,178.05,94363.0
2024-05-08 11:00:00,178.06,178.25,177.58,177.77,81288.0,178.06,178.25,177.58,177.77,81288.0
2024-05-08 11:10:00,177.8,177.9,177.44,177.75,56598.0,177.8,177.9,177.44,177.75,56598.0
2024-05-08 11:20:00,177.72,178.13,177.71,178.03,65392.0,177.72,178.13,177.71,178.03,65392.0
2024-05-08 11:30:00,178.05,178.33,177.92,178.33,58453.0,178.05,178.33,177.92,178.33,58453.0
2024-05-08 11:40:00,178.31,178.66,178.27,178.33,63342.0,178.31,178.66,178.27,178.33,63342.0
2024-05-08 11:50:00,178.39,178.52,178.15,178.36,31869.0,178.39,178.52,178.15,178.36,31869.0
2024-05-08 12:00:00,178.35,178.49,178.11,178.47,39641.0,178.35,178.49,178.11,178.47,39641.0
2024-05-08 12:10:00,178.49,178.6,178.01,178.13,40638.0,178.49,178.6,178.01,178.13,40638.0
2024-05-08 12:20:00,178.04,178.18,177.76,177.97,55455.0,178.04,178.18,177.76,177.97,55455.0
2024-05-08 12:30:00,178.01,178.1,177.79,177.82,23638.0,178.01,178.1,177.79,177.82,23638.0
2024-05-08 12:40:00,177.85,178.23,177.82,178.15,17380.0,177.85,178.23,177.82,178.15,17380.0
2024-05-08 12:50:00,178.08,178.16,177.88,177.93,12871.0,178.08,178.16,177.88,177.93,12871.0
2024-05-08 13:00:00,177.89,177.99,177.8,177.88,14592.0,177.89,177.99,177.8,177.88,14592.0
2024-05-08 13:10:00,177.86,177.98,177.72,177.86,16044.0,177.86,177.98,177.72,177.86,16044.0
2024-05-08 13:20:00,177.85,177.88,177.64,177.74,29424.0,177.85,177.88,177.64,177.74,29424.0
2024-05-08 13:30:00,177.74,177.79,177.4,177.43,39191.0,177.74,177.79,177.4,177.43,39191.0
2024-05-08 13:40:00,177.4,178.05,177.4,178.0,49091.0,177.4,178.05,177.4,178.0,49091.0
2024-05-08 13:50:00,177.96,178.2,177.83,178.14,24846.0,177.96,178.2,177.83,178.14,24846.0
2024-05-08 14:00:00,178.14,178.38,177.96,178.3,23806.0,178.14,178.38,177.96,178.3,23806.0
2024-05-08 14:10:00,178.29,178.75,178.26,178.66,129543.0,178.29,178.75,178.26,178.66,129543.0
2024-05-08 14:20:00,178.69,180.47,178.66,180.47,346475.0,178.69,180.47,178.66,180.47,346475.0
2024-05-08 14:30:00,180.48,181.45,180.16,181.4,285262.0,180.48,181.45,180.16,181.4,285262.0
2024-05-08 14:40:00,181.4,181.66,180.45,180.65,254300.0,181.4,181.66,180.45,180.65,254300.0
2024-05-08 14:50:00,180.63,180.78,180.4,180.69,111732.0,180.63,180.78,180.4,180.69,111732.0
2024-05-08 15:00:00,180.74,180.77,180.02,180.06,115824.0,180.74,180.77,180.02,180.06,115824.0
2024-05-08 15:10:00,180.08,180.22,179.81,179.93,94952.0,180.08,180.22,179.81,179.93,94952.0
2024-05-08 15:20:00,179.86,180.18,179.73,179.82,78664.0,179.86,180.18,179.73,179.82,78664.0
2024-05-08 15:30:00,179.8,179.93,179.66,179.76,74457.0,179.8,179.93,179.66,179.76,74457.0
2024-05-08 15:40:00,179.77,180.12,179.75,180.08,96522.0,179.77,180.12,179.75,180.08,96522.0
2024-05-08 15:50:00,180.08,180.45,179.92,180.34,234968.0,180.08,180.45,179.92,180.34,234968.0
2024-05-09 09:30:00,179.55,180.4,179.31,180.22,158197.0,179.55,180.4,179.31,180.22,158197.0
2024-05-09 09:40:00,180.14,180.62,179.85,180.26,65005.0,180.14,180.62,179.85,180.26,65005.0
2024-05-09 09:50:00,180.3,180.73,180.2,180.33,57162.0,180.3,180.73,180.2,180.33,57162.0
2024-05-09 10:00:00,180.33,180.63,180.23,180.49,47499.0,180.33,180.63,180.23,180.49,47499.0
2024-05-09 10:10:00,180.51,181.38,180.47,181.34,84844.0,180.51,181.38,180.47,181.34,84844.0
2024-05-09 10:20:00,181.33,181.47,181.06,181.06,73164.0,181.33,181.47,181.06,181.06,73164.0
2024-05-09 10:30:00,181.05,181.32,181.01,181.27,54519.0,181.05,181.32,181.01,181.27,54519.0
2024-05-09 10:40:00,181.29,181.58,180.95,181.51,61227.0,181.29,181.58,180.95,181.51,61227.0
2024-05-09 10:50:00,181.48,181.58,181.13,181.26,54950.0,181.48,181.58,181.13,181.26,54950.0
2024-05-09 11:00:00,181.28,181.4,181.01,181.05,34489.0,181.28,181.4,181.01,181.05,34489.0
2024-05-09 11:10:00,181.03,181.24,180.92,181.02,53632.0,181.03,181.24,180.92,181.02,53632.0
2024-05-09 11:20:00,181.01,181.02,180.76,181.01,58295.0,181.01,181.02,180.76,181.01,58295.0
2024-05-09 11:30:00,180.99,181.01,180.51,180.96,47348.0,180.99,181.01,180.51,180.96,47348.0
2024-05-09 11:40:00,181.02,181.24,180.91,181.11,93113.0,181.02,181.24,180.91,181.11,93113.0
2024-05-09 11:50:00,181.1,181.12,180.85,180.96,37582.0,181.1,181.12,180.85,180.96,37582.0
2024-05-09 12:00:00,180.95,181.03,180.69,180.87,48307.0,180.95,181.03,180.69,180.87,48307.0
2024-05-09 12:10:00,180.82,181.03,180.78,180.89,23670.0,180.82,181.03,180.78,180.89,23670.0
2024-05-09 12:20:00,180.89,180.89,180.29,180.42,58607.0,180.89,180.89,180.29,180.42,58607.0
2024-05-09 12:30:00,180.38,180.63,180.36,180.55,56071.0,180.38,180.63,180.36,180.55,56071.0
2024-05-09 12:40:00,180.6,180.7,180.58,180.62,43729.0,180.6,180.7,180.58,180.62,43729.0
2024-05-09 12:50:00,180.63,180.83,180.63,180.77,31081.0,180.63,180.83,180.63,180.77,31081.0
2024-05-09 13:00:00,180.75,180.98,180.6,180.94,21827.0,180.75,180.98,180.6,180.94,21827.0
2024-05-09 13:10:00,180.94,181.08,180.85,180.93,29184.0,180.94,181.08,180.85,180.93,29184.0
2024-05-09 13:20:00,180.94,181.26,180.84,181.2,32577.0,180.94,181.26,180.84,181.2,32577.0
2024-05-09 13:30:00,181.21,181.53,181.17,181.28,83273.0,181.21,181.53,181.17,181.28,83273.0
2024-05-09 13:40:00,181.28,181.36,181.18,181.24,56914.0,181.28,181.36,181.18,181.24,56914.0
2024-05-09 13:50:00,181.25,181.44,181.24,181.32,106997.0,181.25,181.44,181.24,181.32,106997.0
2024-05-09 14:00:00,181.29,181.43,181.2,181.34,62469.0,181.29,181.43,181.2,181.34,62469.0
2024-05-09 14:10:00,181.31,181.35,181.16,181.28,38420.0,181.31,181.35,181.16,181.28,38420.0
2024-05-09 14:20:00,181.3,181.38,181.24,181.33,33537.0,181.3,181.38,181.24,181.33,33537.0
2024-05-09 14:30:00,181.32,181.55,181.25,181.52,76448.0,181.32,181.55,181.25,181.52,76448.0
2024-05-09 14:40:00,181.53,181.75,181.49,181.72,68613.0,181.53,181.75,181.49,181.72,68613.0
2024-05-09 14:50:00,181.73,181.75,181.38,181.53,85673.0,181.73,181.75,181.38,181.53,85673.0
2024-05-09 15:00:00,181.48,181.68,181.29,181.56,63598.0,181.48,181.68,181.29,181.56,63598.0
2024-05-09 15:10:00,181.56,181.6,181.19,181.27,86537.0,181.56,181.6,181.19,181.27,86537.0
2024-05-09 15:20:00,181.3,181.72,181.27,181.68,56143.0,181.3,181.72,181.27,181.68,56143.0
2024-05-09 15:30:00,181.68,181.7,181.53,181.62,74578.0,181.68,181.7,181.53,181.62,74578.0
2024-05-09 15:40:00,181.62,181.72,180.27,181.0,587924.0,181.62,181.72,180.27,181.0,587924.0
2024-05-09 15:50:00,180.94,181.34,180.88,181.29,498078.0,180.94,181.34,180.88,181.29,498078.0
2024-05-10 09:30:00,181.25,181.88,181.21,181.47,132039.0,181.25,181.88,181.21,181.47,132039.0
2024-05-10 09:40:00,181.44,181.73,181.25,181.58,85081.0,181.44,181.73,181.25,181.58,85081.0
2024-05-10 09:50:00,181.49,181.53,180.95,181.05,100409.0,181.49,181.53,180.95,181.05,100409.0
2024-05-10 10:00:00,180.91,180.92,180.35,180.35,97342.0,180.91,180.92,180.35,180.35,97342.0
2024-05-10 10:10:00,180.35,180.35,179.95,180.03,120624.0,180.35,180.35,179.95,180.03,120624.0
2024-05-10 10:20:00,179.98,180.05,179.7,179.99,79453.0,179.98,180.05,179.7,179.99,79453.0
2024-05-10 10:30:00,179.95,180.27,179.76,180.09,75781.0,179.95,180.27,179.76,180.09,75781.0
2024-05-10 10:40:00,180.11,180.23,179.9,180.01,78190.0,180.11,180.23,179.9,180.01,78190.0
2024-05-10 10:50:00,180.06,180.07,179.55,179.62,66555.0,180.06,180.07,179.55,179.62,66555.0
2024-05-10 11:00:00,179.59,179.86,179.46,179.75,77170.0,179.59,179.86,179.46,179.75,77170.0
2024-05-10 11:10:00,179.76,180.0,179.63,179.68,46567.0,179.76,180.0,179.63,179.68,46567.0
2024-05-10 11:20:00,179.63,179.78,179.24,179.29,67061.0,179.63,179.78,179.24,179.29,67061.0
2024-05-10 11:30:00,179.26,179.29,178.3,178.39,292277.0,179.26,179.29,178.3,178.39,292277.0
2024-05-10 11:40:00,178.4,178.5,177.92,177.98,106135.0,178.4,178.5,177.92,177.98,106135.0
2024-05-10 11:50:00,178.0,178.55,177.95,178.45,93667.0,178.0,178.55,177.95,178.45,93667.0
2024-05-10 12:00:00,178.43,178.87,178.4,178.77,42390.0,178.43,178.87,178.4,178.77,42390.0
2024-05-10 12:10:00,178.77,178.9,178.53,178.61,38669.0,178.77,178.9,178.53,178.61,38669.0
2024-05-10 12:20:00,178.6,178.94,178.51,178.85,48552.0,178.6,178.94,178.51,178.85,48552.0
2024-05-10 12:30:00,178.93,179.42,178.91,179.31,52589.0,178.93,179.42,178.91,179.31,52589.0
2024-05-10 12:40:00,179.37,179.38,178.94,179.14,38727.0,179.37,179.38,178.94,179.14,38727.0
2024-05-10 12:50:00,179.09,179.24,178.94,179.21,29177.0,179.09,179.24,178.94,179.21,29177.0
2024-05-10 13:00:00,179.16,179.44,178.89,178.95,47910.0,179.16,179.44,178.89,178.95,47910.0
2024-05-10 13:10:00,178.9,179.0,178.8,178.82,27869.0,178.9,179.0,178.8,178.82,27869.0
2024-05-10 13:20:00,178.84,178.86,178.5,178.61,31107.0,178.84,178.86,178.5,178.61,31107.0
2024-05-10 13:30:00,178.62,178.7,178.37,178.5,42719.0,178.62,178.7,178.37,178.5,42719.0
2024-05-10 13:40:00,178.49,178.86,178.44,178.78,29850.0,178.49,178.86,178.44,178.78,29850.0
2024-05-10 13:50:00,178.75,178.97,178.73,178.93,30290.0,178.75,178.97,178.73,178.93,30290.0
2024-05-10 14:00:00,178.96,178.99,178.62,178.94,44665.0,178.96,178.99,178.62,178.94,44665.0
2024-05-10 14:10:00,178.94,179.03,178.86,178.93,31227.0,178.94,179.03,178.86,178.93,31227.0
2024-05-10 14:20:00,178.91,178.97,178.7,178.81,26135.0,178.91,178.97,178.7,178.81,26135.0
2024-05-10 14:30:00,178.8,178.83,178.7,178.74,19434.0,178.8,178.83,178.7,178.74,19434.0
2024-05-10 14:40:00,178.77,178.92,178.65,178.9,26208.0,178.77,178.92,178.65,178.9,26208.0
2024-05-10 14:50:00,178.92,179.08,178.87,178.95,43623.0,178.92,179.08,178.87,178.95,43623.0
2024-05-10 15:00:00,178.93,179.09,178.84,179.04,15031.0,178.93,179.09,178.84,179.04,15031.0
2024-05-10 15:10:00,179.02,179.15,179.0,179.03,53840.0,179.02,179.15,179.0,179.03,53840.0
2024-05-10 15:20:00,179.01,179.24,178.92,179.17,38561.0,179.01,179.24,178.92,179.17,38561.0
2024-05-10 15:30:00,179.22,179.43,179.15,179.35,42927.0,179.22,179.43,179.15,179.35,42927.0
2024-05-10 15:40:00,179.37,179.37,178.95,178.95,44748.0,179.37,179.37,178.95,178.95,44748.0
2024-05-10 15:50:00,178.97,179.04,178.48,178.49,222285.0,178.97,179.04,178.48,178.49,222285.0
2024-05-13 09:30:00,179.0,179.28,178.07,178.68,174075.0,179.0,179.28,178.07,178.68,174075.0
2024-05-13 09:40:00,178.66,180.39,178.54,180.28,122358.0,178.66,180.39,178.54,180.28,122358.0
2024-05-13 09:50:00,180.29,180.68,179.93,180.65,116318.0,180.29,180.68,179.93,180.65,116318.0
2024-05-13 10:00:00,180.68,180.75,180.25,180.5,110286.0,180.68,180.75,180.25,180.5,110286.0
2024-05-13 10:10:00,180.48,180.63,180.12,180.29,107132.0,180.48,180.63,180.12,180.29,107132.0
2024-05-13 10:20:00,180.24,180.28,179.5,179.62,53251.0,180.24,180.28,179.5,179.62,53251.0
2024-05-13 10:30:00,179.65,179.99,179.57,179.79,40131.0,179.65,179.99,179.57,179.79,40131.0
2024-05-13 10:40:00,179.75,179.87,179.31,179.43,40774.0,179.75,179.87,179.31,179.43,40774.0
2024-05-13 10:50:00,179.43,179.43,178.92,179.25,49022.0,179.43,179.43,178.92,179.25,49022.0
2024-05-13 11:00:00,179.15,179.61,179.11,179.55,32597.0,179.15,179.61,179.11,179.55,32597.0
2024-05-13 11:10:00,179.47,179.58,179.25,179.51,41718.0,179.47,179.58,179.25,179.51,41718.0
2024-05-13 11:20:00,179.56,179.76,179.14,179.14,52919.0,179.56,179.76,179.14,179.14,52919.0
2024-05-13 11:30:00,179.12,179.31,178.86,179.24,57137.0,179.12,179.31,178.86,179.24,57137.0
2024-05-13 11:40:00,179.21,179.83,179.21,179.71,65664.0,179.21,179.83,179.21,179.71,65664.0
2024-05-13 11:50:00,179.64,179.64,179.34,179.41,26712.0,179.64,179.64,179.34,179.41,26712.0
2024-05-13 12:00:00,179.45,179.55,179.24,179.26,22994.0,179.45,179.55,179.24,179.26,22994.0
2024-05-13 12:10:00,179.28,179.44,179.24,179.44,29178.0,179.28,179.44,179.24,179.44,29178.0
2024-05-13 12:20:00,179.47,179.64,179.36,179.36,23137.0,179.47,179.64,179.36,179.36,23137.0
2024-05-13 12:30:00,179.34,179.61,179.34,179.43,22400.0,179.34,179.61,179.34,179.43,22400.0
2024-05-13 12:40:00,179.47,179.69,179.44,179.68,23661.0,179.47,179.69,179.44,179.68,23661.0
2024-05-13 12:50:00,179.63,179.93,179.5,179.91,46522.0,179.63,179.93,179.5,179.91,46522.0
2024-05-13 13:00:00,179.9,179.91,179.48,179.53,46681.0,179.9,179.91,179.48,179.53,46681.0
2024-05-13 13:10:00,179.53,179.58,179.29,179.31,36311.0,179.53,179.58,179.29,179.31,36311.0
2024-05-13 13:20:00,179.32,179.35,179.1,179.1,33886.0,179.32,179.35,179.1,179.1,33886.0
2024-05-13 13:30:00,179.12,179.17,178.96,178.97,24854.0,179.12,179.17,178.96,178.97,24854.0
2024-05-13 13:40:00,178.97,179.32,178.89,179.19,24453.0,178.97,179.32,178.89,179.19,24453.0
2024-05-13 13:50:00,179.19,179.22,179.01,179.22,11013.0,179.19,179.22,179.01,179.22,11013.0
2024-05-13 14:00:00,179.2,179.2,179.01,179.12,22094.0,179.2,179.2,179.01,179.12,22094.0
2024-05-13 14:10:00,179.08,179.23,179.01,179.15,17288.0,179.08,179.23,179.01,179.15,17288.0
2024-05-13 14:20:00,179.1,179.19,178.91,178.99,32571.0,179.1,179.19,178.91,178.99,32571.0
2024-05-13 14:30:00,178.99,179.19,178.98,179.09,24570.0,178.99,179.19,178.98,179.09,24570.0
2024-05-13 14:40:00,179.07,179.13,178.99,179.04,25180.0,179.07,179.13,178.99,179.04,25180.0
2024-05-13 14:50:00,179.0,179.1,178.79,178.92,38526.0,179.0,179.1,178.79,178.92,38526.0
2024-05-13 15:00:00,178.96,179.14,178.92,179.03,22444.0,178.96,179.14,178.92,179.03,22444.0
2024-05-13 15:10:00,179.03,179.15,178.94,179.12,28581.0,179.03,179.15,178.94,179.12,28581.0
2024-05-13 15:20:00,179.14,179.14,178.52,178.54,43237.0,179.14,179.14,178.52,178.54,43237.0
2024-05-13 15:30:00,178.52,178.9,178.51,178.78,51252.0,178.52,178.9,178.51,178.78,51252.0
2024-05-13 15:40:00,178.79,178.9,178.63,178.79,54599.0,178.79,178.9,178.63,178.79,54599.0
2024-05-13 15:50:00,178.79,178.87,178.44,178.44,192692.0,178.79,178.87,178.44,178.44,192692.0
2024-05-14 09:30:00,180.23,181.3,179.63,180.73,194164.0,180.23,181.3,179.63,180.73,194164.0
2024-05-14 09:40:00,180.88,181.94,180.49,181.36,185036.0,180.88,181.94,180.49,181.36,185036.0
2024-05-14 09:50:00,181.31,181.43,180.52,180.91,105149.0,181.31,181.43,180.52,180.91,105149.0
2024-05-14 10:00:00,180.95,181.29,180.89,181.21,109649.0,180.95,181.29,180.89,181.21,109649.0
2024-05-14 10:10:00,181.19,181.91,180.97,181.08,105097.0,181.19,181.91,180.97,181.08,105097.0
2024-05-14 10:20:00,181.15,181.59,181.15,181.5,58822.0,181.15,181.59,181.15,181.5,58822.0
2024-05-14 10:30:00,181.51,181.77,181.11,181.11,51535.0,181.51,181.77,181.11,181.11,51535.0
2024-05-14 10:40:00,181.22,181.44,180.81,181.13,73958.0,181.22,181.44,180.81,181.13,73958.0
2024-05-14 10:50:00,181.11,181.18,180.95,181.11,57324.0,181.11,181.18,180.95,181.11,57324.0
2024-05-14 11:00:00,181.01,181.32,180.97,181.31,60597.0,181.01,181.32,180.97,181.31,60597.0
2024-05-14 11:10:00,181.3,181.4,181.16,181.31,37827.0,181.3,181.4,181.16,181.31,37827.0
2024-05-14 11:20:00,181.35,182.27,181.35,182.15,175767.0,181.35,182.27,181.35,182.15,175767.0
2024-05-14 11:30:00,182.16,182.94,182.13,182.91,185627.0,182.16,182.94,182.13,182.91,185627.0
2024-05-14 11:40:00,182.93,183.66,182.88,183.4,215723.0,182.93,183.66,182.88,183.4,215723.0
2024-05-14 11:50:00,183.45,183.49,182.4,182.58,98502.0,183.45,183.49,182.4,182.58,98502.0
2024-05-14 12:00:00,182.57,182.6,181.55,181.7,93294.0,182.57,182.6,181.55,181.7,93294.0
2024-05-14 12:10:00,181.72,181.72,181.15,181.19,43819.0,181.72,181.72,181.15,181.19,43819.0
2024-05-14 12:20:00,181.19,181.28,181.0,181.04,115858.0,181.19,181.28,181.0,181.04,115858.0
2024-05-14 12:30:00,181.03,181.27,180.8,180.86,73660.0,181.03,181.27,180.8,180.86,73660.0
2024-05-14 12:40:00,180.86,181.36,180.81,181.34,78785.0,180.86,181.36,180.81,181.34,78785.0
2024-05-14 12:50:00,181.31,181.42,181.05,181.36,71912.0,181.31,181.42,181.05,181.36,71912.0
2024-05-14 13:00:00,181.4,181.59,180.74,180.83,88822.0,181.4,181.59,180.74,180.83,88822.0
2024-05-14 13:10:00,180.78,180.94,180.65,180.69,33763.0,180.78,180.94,180.65,180.69,33763.0
2024-05-14 13:20:00,180.69,180.72,180.29,180.51,44062.0,180.69,180.72,180.29,180.51,44062.0
2024-05-14 13:30:00,180.45,180.63,180.41,180.45,27374.0,180.45,180.63,180.41,180.45,27374.0
2024-05-14 13:40:00,180.47,180.53,180.12,180.28,33332.0,180.47,180.53,180.12,180.28,33332.0
2024-05-14 13:50:00,180.29,180.35,180.12,180.26,33007.0,180.29,180.35,180.12,180.26,33007.0
2024-05-14 14:00:00,180.28,180.44,180.03,180.09,31183.0,180.28,180.44,180.03,180.09,31183.0
2024-05-14 14:10:00,180.1,180.45,180.05,180.09,36054.0,180.1,180.45,180.05,180.09,36054.0
2024-05-14 14:20:00,180.11,180.55,180.05,180.51,40665.0,180.11,180.55,180.05,180.51,40665.0
2024-05-14 14:30:00,180.47,180.88,180.44,180.8,33046.0,180.47,180.88,180.44,180.8,33046.0
2024-05-14 14:40:00,180.79,180.98,180.54,180.61,26799.0,180.79,180.98,180.54,180.61,26799.0
2024-05-14 14:50:00,180.59,180.75,180.53,180.61,18946.0,180.59,180.75,180.53,180.61,18946.0
2024-05-14 15:00:00,180.6,180.67,180.51,180.63,41836.0,180.6,180.67,180.51,180.63,41836.0
2024-05-14 15:10:00,180.6,180.85,180.57,180.81,29086.0,180.6,180.85,180.57,180.81,29086.0
2024-05-14 15:20:00,180.8,180.9,180.61,180.74,27134.0,180.8,180.9,180.61,180.74,27134.0
2024-05-14 15:30:00,180.75,181.0,180.65,180.87,44670.0,180.75,181.0,180.65,180.87,44670.0
2024-05-14 15:40:00,180.87,181.22,180.79,181.01,79675.0,180.87,181.22,180.79,181.01,79675.0
2024-05-14 15:50:00,181.03,181.15,180.62,180.79,208684.0,181.03,181.15,180.62,180.79,208684.0
2024-05-15 09:30:00,180.14,180.67,178.5,178.74,339752.0,180.14,180.67,178.5,178.74,339752.0
2024-05-15 09:40:00,178.77,178.96,177.57,177.85,357770.0,178.77,178.96,177.57,177.85,357770.0
2024-05-15 09:50:00,177.79,178.58,177.78,178.3,158684.0,177.79,178.58,177.78,178.3,158684.0
2024-05-15 10:00:00,178.34,178.53,177.66,178.11,141572.0,178.34,178.53,177.66,178.11,141572.0
2024-05-15 10:10:00,178.05,178.13,177.52,177.56,107242.0,178.05,178.13,177.52,177.56,107242.0
2024-05-15 10:20:00,177.64,177.84,177.06,177.24,137758.0,177.64,177.84,177.06,177.24,137758.0
2024-05-15 10:30:00,177.22,177.33,176.46,176.53,208140.0,177.22,177.33,176.46,176.53,208140.0
2024-05-15 10:40:00,176.55,176.87,176.51,176.71,144759.0,176.55,176.87,176.51,176.71,144759.0
2024-05-15 10:50:00,176.74,176.87,176.31,176.38,138396.0,176.74,176.87,176.31,176.38,138396.0
2024-05-15 11:00:00,176.41,176.74,176.22,176.46,105702.0,176.41,176.74,176.22,176.46,105702.0
2024-05-15 11:10:00,176.41,176.71,176.17,176.39,121637.0,176.41,176.71,176.17,176.39,121637.0
2024-05-15 11:20:00,176.41,177.07,176.4,177.01,128123.0,176.41,177.07,176.4,177.01,128123.0
2024-05-15 11:30:00,177.0,177.2,176.8,176.86,102196.0,177.0,177.2,176.8,176.86,102196.0
2024-05-15 11:40:00,176.85,177.58,176.85,177.46,81493.0,176.85,177.58,176.85,177.46,81493.0
2024-05-15 11:50:00,177.45,177.7,177.4,177.64,76568.0,177.45,177.7,177.4,177.64,76568.0
2024-05-15 12:00:00,177.66,177.8,177.55,177.65,55692.0,177.66,177.8,177.55,177.65,55692.0
2024-05-15 12:10:00,177.68,178.0,177.49,177.82,83449.0,177.68,178.0,177.49,177.82,83449.0
2024-05-15 12:20:00,177.83,178.25,177.8,178.15,61820.0,177.83,178.25,177.8,178.15,61820.0
2024-05-15 12:30:00,178.13,178.14,178.0,178.06,39791.0,178.13,178.14,178.0,178.06,39791.0
2024-05-15 12:40:00,178.05,178.25,177.81,177.94,101958.0,178.05,178.25,177.81,177.94,101958.0
2024-05-15 12:50:00,177.88,177.97,177.52,177.57,68623.0,177.88,177.97,177.52,177.57,68623.0
2024-05-15 13:00:00,177.57,177.98,177.51,177.75,50338.0,177.57,177.98,177.51,177.75,50338.0
2024-05-15 13:10:00,177.76,177.9,177.5,177.53,43016.0,177.76,177.9,177.5,177.53,43016.0
2024-05-15 13:20:00,177.52,177.88,177.51,177.77,47187.0,177.52,177.88,177.51,177.77,47187.0
2024-05-15 13:30:00,177.78,177.8,177.49,177.59,91786.0,177.78,177.8,177.49,177.59,91786.0
2024-05-15 13:40:00,177.58,177.62,177.21,177.41,62681.0,177.58,177.62,177.21,177.41,62681.0
2024-05-15 13:50:00,177.36,177.57,177.33,177.45,41111.0,177.36,177.57,177.33,177.45,41111.0
2024-05-15 14:00:00,177.44,177.51,177.08,177.08,43238.0,177.44,177.51,177.08,177.08,43238.0
2024-05-15 14:10:00,177.08,177.23,176.91,177.2,45353.0,177.08,177.23,176.91,177.2,45353.0
2024-05-15 14:20:00,177.2,177.32,177.09,177.32,38775.0,177.2,177.32,177.09,177.32,38775.0
2024-05-15 14:30:00,177.32,177.39,177.17,177.32,40329.0,177.32,177.39,177.17,177.32,40329.0
2024-05-15 14:40:00,177.36,177.7,177.33,177.52,57740.0,177.36,177.7,177.33,177.52,57740.0
2024-05-15 14:50:00,177.54,177.9,177.54,177.85,58496.0,177.54,177.9,177.54,177.85,58496.0
2024-05-15 15:00:00,177.8,177.8,177.37,177.49,41995.0,177.8,177.8,177.37,177.49,41995.0
2024-05-15 15:10:00,177.52,177.53,177.38,177.4,36783.0,177.52,177.53,177.38,177.4,36783.0
2024-05-15 15:20:00,177.41,177.49,177.31,177.43,47752.0,177.41,177.49,177.31,177.43,47752.0
2024-05-15 15:30:00,177.39,177.41,177.12,177.18,66306.0,177.39,177.41,177.12,177.18,66306.0
2024-05-15 15:40:00,177.17,177.36,177.01,177.03,103576.0,177.17,177.36,177.01,177.03,103576.0
2024-05-15 15:50:00,177.02,177.34,176.91,177.04,341622.0,177.02,177.34,176.91,177.04,341622.0
2024-05-16 09:30:00,177.6,178.73,177.25,178.5,279129.0,177.6,178.73,177.25,178.5,279129.0
2024-05-16 09:40:00,178.47,179.83,178.41,179.77,250048.0,178.47,179.83,178.41,179.77,250048.0
2024-05-16 09:50:00,179.8,182.12,179.69,182.03,430361.0,179.8,182.12,179.69,182.03,430361.0
2024-05-16 10:00:00,182.06,182.68,181.56,182.48,344713.0,182.06,182.68,181.56,182.48,344713.0
2024-05-16 10:10:00,182.5,183.6,182.35,183.23,302742.0,182.5,183.6,182.35,183.23,302742.0
2024-05-16 10:20:00,183.14,183.46,182.78,183.15,237620.0,183.14,183.46,182.78,183.15,237620.0
2024-05-16 10:30:00,183.22,183.39,182.41,182.46,162881.0,183.22,183.39,182.41,182.46,162881.0
2024-05-16 10:40:00,182.47,182.98,182.1,182.28,115392.0,182.47,182.98,182.1,182.28,115392.0
2024-05-16 10:50:00,182.31,183.32,182.23,182.72,131205.0,182.31,183.32,182.23,182.72,131205.0
2024-05-16 11:00:00,182.74,182.95,182.43,182.72,68881.0,182.74,182.95,182.43,182.72,68881.0
2024-05-16 11:10:00,182.65,182.82,182.19,182.7,104503.0,182.65,182.82,182.19,182.7,104503.0
2024-05-16 11:20:00,182.66,183.12,182.54,183.03,89531.0,182.66,183.12,182.54,183.03,89531.0
2024-05-16 11:30:00,183.07,183.07,182.52,182.86,97731.0,183.07,183.07,182.52,182.86,97731.0
2024-05-16 11:40:00,182.86,183.39,182.79,183.02,124433.0,182.86,183.39,182.79,183.02,124433.0
2024-05-16 11:50:00,182.99,183.28,182.92,183.15,82718.0,182.99,183.28,182.92,183.15,82718.0
2024-05-16 12:00:00,183.18,183.53,183.03,183.28,84264.0,183.18,183.53,183.03,183.28,84264.0
2024-05-16 12:10:00,183.28,183.49,182.61,182.95,118571.0,183.28,183.49,182.61,182.95,118571.0
2024-05-16 12:20:00,182.96,183.2,182.89,182.95,63784.0,182.96,183.2,182.89,182.95,63784.0
2024-05-16 12:30:00,182.95,183.2,182.9,183.17,40396.0,182.95,183.2,182.9,183.17,40396.0
2024-05-16 12:40:00,183.16,183.25,183.0,183.06,30523.0,183.16,183.25,183.0,183.06,30523.0
2024-05-16 12:50:00,183.03,183.15,182.51,182.67,72523.0,183.03,183.15,182.51,182.67,72523.0
2024-05-16 13:00:00,182.74,182.74,182.19,182.23,67510.0,182.74,182.74,182.19,182.23,67510.0
2024-05-16 13:10:00,182.25,182.27,182.02,182.18,63427.0,182.25,182.27,182.02,182.18,63427.0
2024-05-16 13:20:00,182.2,182.38,181.77,182.22,86864.0,182.2,182.38,181.77,182.22,86864.0
2024-05-16 13:30:00,182.25,182.58,182.08,182.36,69954.0,182.25,182.58,182.08,182.36,69954.0
2024-05-16 13:40:00,182.37,182.41,181.95,182.05,50968.0,182.37,182.41,181.95,182.05,50968.0
2024-05-16 13:50:00,182.06,182.13,181.97,182.08,37394.0,182.06,182.13,181.97,182.08,37394.0
2024-05-16 14:00:00,182.08,182.47,182.03,182.47,117388.0,182.08,182.47,182.03,182.47,117388.0
2024-05-16 14:10:00,182.48,182.48,182.09,182.18,77134.0,182.48,182.48,182.09,182.18,77134.0
2024-05-16 14:20:00,182.18,182.48,182.09,182.19,59487.0,182.18,182.48,182.09,182.19,59487.0
2024-05-16 14:30:00,182.13,182.42,182.13,182.25,42296.0,182.13,182.42,182.13,182.25,42296.0
2024-05-16 14:40:00,182.27,182.6,182.27,182.45,60251.0,182.27,182.6,182.27,182.45,60251.0
2024-05-16 14:50:00,182.46,182.66,182.32,182.65,77563.0,182.46,182.66,182.32,182.65,77563.0
2024-05-16 15:00:00,182.66,182.66,182.32,182.57,41021.0,182.66,182.66,182.32,182.57,41021.0
2024-05-16 15:10:00,182.56,182.74,182.48,182.74,54141.0,182.56,182.74,182.48,182.74,54141.0
2024-05-16 15:20:00,182.7,182.88,182.62,182.88,58791.0,182.7,182.88,182.62,182.88,58791.0
2024-05-16 15:30:00,182.87,183.17,182.84,182.97,97440.0,182.87,183.17,182.84,182.97,97440.0
2024-05-16 15:40:00,182.97,183.42,182.82,183.31,149476.0,182.97,183.42,182.82,183.31,149476.0
2024-05-16 15:50:00,183.35,183.76,182.95,182.98,388335.0,183.35,183.76,182.95,182.98,388335.0
2024-05-17 09:30:00,183.25,183.73,182.25,182.64,225534.0,183.25,183.73,182.25,182.64,225534.0
2024-05-17 09:40:00,182.59,183.05,182.24,183.02,115853.0,182.59,183.05,182.24,183.02,115853.0
2024-05-17 09:50:00,183.07,183.53,182.8,183.35,100480.0,183.07,183.53,182.8,183.35,100480.0
2024-05-17 10:00:00,183.41,183.44,182.39,182.63,77413.0,183.41,183.44,182.39,182.63,77413.0
2024-05-17 10:10:00,182.7,182.7,182.32,182.66,44010.0,182.7,182.7,182.32,182.66,44010.0
2024-05-17 10:20:00,182.6,182.85,182.46,182.71,39355.0,182.6,182.85,182.46,182.71,39355.0
2024-05-17 10:30:00,182.71,182.71,182.27,182.34,54050.0,182.71,182.71,182.27,182.34,54050.0
2024-05-17 10:40:00,182.37,182.63,182.35,182.62,34246.0,182.37,182.63,182.35,182.62,34246.0
2024-05-17 10:50:00,182.61,182.96,182.33,182.8,74434.0,182.61,182.96,182.33,182.8,74434.0
2024-05-17 11:00:00,182.86,182.86,182.3,182.36,74779.0,182.86,182.86,182.3,182.36,74779.0
2024-05-17 11:10:00,182.45,182.45,181.69,181.82,145775.0,182.45,182.45,181.69,181.82,145775.0
2024-05-17 11:20:00,181.8,181.88,181.22,181.65,166145.0,181.8,181.88,181.22,181.65,166145.0
2024-05-17 11:30:00,181.69,181.98,181.58,181.79,84058.0,181.69,181.98,181.58,181.79,84058.0
2024-05-17 11:40:00,181.77,181.93,181.62,181.68,39431.0,181.77,181.93,181.62,181.68,39431.0
2024-05-17 11:50:00,181.68,182.14,181.68,182.09,54188.0,181.68,182.14,181.68,182.09,54188.0
2024-05-17 12:00:00,182.09,182.72,182.02,182.61,45979.0,182.09,182.72,182.02,182.61,45979.0
2024-05-17 12:10:00,182.55,183.21,182.52,183.16,81111.0,182.55,183.21,182.52,183.16,81111.0
2024-05-17 12:20:00,183.12,183.12,182.56,182.92,51124.0,183.12,183.12,182.56,182.92,51124.0
2024-05-17 12:30:00,182.89,183.22,182.83,183.0,43039.0,182.89,183.22,182.83,183.0,43039.0
2024-05-17 12:40:00,182.97,183.13,182.79,183.01,36681.0,182.97,183.13,182.79,183.01,36681.0
2024-05-17 12:50:00,183.0,183.1,182.86,183.04,31771.0,183.0,183.1,182.86,183.04,31771.0
2024-05-17 13:00:00,183.04,183.1,182.93,183.03,40307.0,183.04,183.1,182.93,183.03,40307.0
2024-05-17 13:10:00,183.05,183.1,182.95,183.02,31628.0,183.05,183.1,182.95,183.02,31628.0
2024-05-17 13:20:00,183.01,183.73,182.97,183.67,119435.0,183.01,183.73,182.97,183.67,119435.0
2024-05-17 13:30:00,183.7,184.24,183.65,184.02,166627.0,183.7,184.24,183.65,184.02,166627.0
2024-05-17 13:40:00,184.04,184.06,183.69,183.9,62320.0,184.04,184.06,183.69,183.9,62320.0
2024-05-17 13:50:00,183.9,184.13,183.84,184.03,54309.0,183.9,184.13,183.84,184.03,54309.0
2024-05-17 14:00:00,184.03,184.28,183.86,183.99,64190.0,184.03,184.28,183.86,183.99,64190.0
2024-05-17 14:10:00,184.0,184.1,183.84,184.08,71809.0,184.0,184.1,183.84,184.08,71809.0
2024-05-17 14:20:00,184.01,184.11,183.8,183.96,57808.0,184.01,184.11,183.8,183.96,57808.0
2024-05-17 14:30:00,184.01,184.12,183.95,184.06,49464.0,184.01,184.12,183.95,184.06,49464.0
2024-05-17 14:40:00,184.06,184.09,183.95,184.03,25250.0,184.06,184.09,183.95,184.03,25250.0
2024-05-17 14:50:00,184.05,184.57,183.94,184.33,102829.0,184.05,184.57,183.94,184.33,102829.0
2024-05-17 15:00:00,184.3,184.69,184.26,184.64,95341.0,184.3,184.69,184.26,184.64,95341.0
2024-05-17 15:10:00,184.66,184.84,184.56,184.7,123209.0,184.66,184.84,184.56,184.7,123209.0
2024-05-17 15:20:00,184.7,185.14,184.66,185.06,178141.0,184.7,185.14,184.66,185.06,178141.0
2024-05-17 15:30:00,185.06,185.13,184.88,185.0,123530.0,185.06,185.13,184.88,185.0,123530.0
2024-05-17 15:40:00,185.01,185.3,184.74,185.27,145716.0,185.01,185.3,184.74,185.27,145716.0
2024-05-17 15:50:00,185.29,185.38,184.9,185.06,347109.0,185.29,185.38,184.9,185.06,347109.0
2024-05-20 09:30:00,184.65,186.21,184.01,184.54,258118.0,184.65,186.21,184.01,184.54,258118.0
2024-05-20 09:40:00,184.54,185.35,184.54,185.12,81712.0,184.54,185.35,184.54,185.12,81712.0
2024-05-20 09:50:00,185.12,185.7,184.79,185.59,122858.0,185.12,185.7,184.79,185.59,122858.0
2024-05-20 10:00:00,185.58,187.5,185.54,187.39,310029.0,185.58,187.5,185.54,187.39,310029.0
2024-05-20 10:10:00,187.36,188.33,186.87,187.44,270235.0,187.36,188.33,186.87,187.44,270235.0
2024-05-20 10:20:00,187.45,188.2,187.17,188.2,162149.0,187.45,188.2,187.17,188.2,162149.0
2024-05-20 10:30:00,188.2,188.24,187.8,187.87,173116.0,188.2,188.24,187.8,187.87,173116.0
2024-05-20 10:40:00,187.93,188.04,187.6,187.89,112533.0,187.93,188.04,187.6,187.89,112533.0
2024-05-20 10:50:00,187.9,188.42,187.7,188.07,167897.0,187.9,188.42,187.7,188.07,167897.0
2024-05-20 11:00:00,188.14,188.18,187.5,187.56,90333.0,188.14,188.18,187.5,187.56,90333.0
2024-05-20 11:10:00,187.56,187.9,187.54,187.65,94581.0,187.56,187.9,187.54,187.65,94581.0
2024-05-20 11:20:00,187.63,188.19,187.58,188.18,164077.0,187.63,188.19,187.58,188.18,164077.0
2024-05-20 11:30:00,188.18,188.6,188.11,188.47,170537.0,188.18,188.6,188.11,188.47,170537.0
2024-05-20 11:40:00,188.47,188.63,188.21,188.54,129229.0,188.47,188.63,188.21,188.54,129229.0
2024-05-20 11:50:00,188.53,188.62,188.19,188.45,63328.0,188.53,188.62,188.19,188.45,63328.0
2024-05-20 12:00:00,188.49,188.5,187.87,188.02,82244.0,188.49,188.5,187.87,188.02,82244.0
2024-05-20 12:10:00,188.02,188.33,187.87,188.08,59559.0,188.02,188.33,187.87,188.08,59559.0
2024-05-20 12:20:00,188.02,188.21,187.87,188.2,62735.0,188.02,188.21,187.87,188.2,62735.0
2024-05-20 12:30:00,188.19,188.47,188.07,188.12,49957.0,188.19,188.47,188.07,188.12,49957.0
2024-05-20 12:40:00,188.12,188.15,187.88,187.97,60765.0,188.12,188.15,187.88,187.97,60765.0
2024-05-20 12:50:00,187.99,188.06,187.73,187.92,50008.0,187.99,188.06,187.73,187.92,50008.0
2024-05-20 13:00:00,187.93,187.95,187.68,187.9,34327.0,187.93,187.95,187.68,187.9,34327.0
2024-05-20 13:10:00,187.88,187.96,187.65,187.85,50869.0,187.88,187.96,187.65,187.85,50869.0
2024-05-20 13:20:00,187.87,188.04,187.76,187.8,36466.0,187.87,188.04,187.76,187.8,36466.0
2024-05-20 13:30:00,187.74,187.81,187.01,187.19,78175.0,187.74,187.81,187.01,187.19,78175.0
2024-05-20 13:40:00,187.18,187.3,187.01,187.1,41981.0,187.18,187.3,187.01,187.1,41981.0
2024-05-20 13:50:00,187.08,187.13,186.44,186.58,115804.0,187.08,187.13,186.44,186.58,115804.0
2024-05-20 14:00:00,186.55,186.73,186.06,186.26,97221.0,186.55,186.73,186.06,186.26,97221.0
2024-05-20 14:10:00,186.27,186.48,186.18,186.31,50414.0,186.27,186.48,186.18,186.31,50414.0
2024-05-20 14:20:00,186.33,186.63,186.2,186.62,60595.0,186.33,186.63,186.2,186.62,60595.0
2024-05-20 14:30:00,186.63,186.92,186.61,186.89,62195.0,186.63,186.92,186.61,186.89,62195.0
2024-05-20 14:40:00,186.91,187.15,186.66,186.97,73563.0,186.91,187.15,186.66,186.97,73563.0
2024-05-20 14:50:00,186.94,186.94,186.54,186.76,36900.0,186.94,186.94,186.54,186.76,36900.0
2024-05-20 15:00:00,186.77,186.77,186.4,186.4,37240.0,186.77,186.77,186.4,186.4,37240.0
2024-05-20 15:10:00,186.4,186.53,186.37,186.52,22287.0,186.4,186.53,186.37,186.52,22287.0
2024-05-20 15:20:00,186.53,186.75,186.48,186.6,42046.0,186.53,186.75,186.48,186.6,42046.0
2024-05-20 15:30:00,186.61,186.65,186.27,186.52,71904.0,186.61,186.65,186.27,186.52,71904.0
2024-05-20 15:40:00,186.52,186.81,186.42,186.58,70326.0,186.52,186.81,186.42,186.58,70326.0
2024-05-20 15:50:00,186.59,186.85,186.4,186.71,244299.0,186.59,186.85,186.4,186.71,244299.0
2024-05-21 09:30:00,185.3,185.84,183.44,183.69,355262.0,185.3,185.84,183.44,183.69,355262.0
2024-05-21 09:40:00,183.62,184.19,183.25,183.43,178773.0,183.62,184.19,183.25,183.43,178773.0
2024-05-21 09:50:00,183.45,183.7,183.11,183.19,162402.0,183.45,183.7,183.11,183.19,162402.0
2024-05-21 10:00:00,183.17,183.98,183.14,183.78,147673.0,183.17,183.98,183.14,183.78,147673.0
2024-05-21 10:10:00,183.8,183.96,183.52,183.91,65900.0,183.8,183.96,183.52,183.91,65900.0
2024-05-21 10:20:00,183.9,184.47,183.85,183.87,90197.0,183.9,184.47,183.85,183.87,90197.0
2024-05-21 10:30:00,183.88,184.61,183.88,184.45,89725.0,183.88,184.61,183.88,184.45,89725.0
2024-05-21 10:40:00,184.46,184.93,184.35,184.84,76812.0,184.46,184.93,184.35,184.84,76812.0
2024-05-21 10:50:00,184.84,184.89,184.56,184.89,65474.0,184.84,184.89,184.56,184.89,65474.0
2024-05-21 11:00:00,184.88,185.06,184.81,185.0,65759.0,184.88,185.06,184.81,185.0,65759.0
2024-05-21 11:10:00,185.02,185.28,184.93,185.15,65656.0,185.02,185.28,184.93,185.15,65656.0
2024-05-21 11:20:00,185.2,185.2,184.79,185.04,63558.0,185.2,185.2,184.79,185.04,63558.0
2024-05-21 11:30:00,185.03,185.09,184.78,184.88,50090.0,185.03,185.09,184.78,184.88,50090.0
2024-05-21 11:40:00,184.9,184.9,184.57,184.74,42756.0,184.9,184.9,184.57,184.74,42756.0
2024-05-21 11:50:00,184.79,184.91,184.62,184.78,29444.0,184.79,184.91,184.62,184.78,29444.0
2024-05-21 12:00:00,184.78,184.88,184.5,184.54,34948.0,184.78,184.88,184.5,184.54,34948.0
2024-05-21 12:10:00,184.53,184.74,184.48,184.68,49725.0,184.53,184.74,184.48,184.68,49725.0
2024-05-21 12:20:00,184.68,184.84,184.58,184.7,31730.0,184.68,184.84,184.58,184.7,31730.0
2024-05-21 12:30:00,184.69,184.77,184.6,184.75,33116.0,184.69,184.77,184.6,184.75,33116.0
2024-05-21 12:40:00,184.75,185.06,184.69,184.82,46889.0,184.75,185.06,184.69,184.82,46889.0
2024-05-21 12:50:00,184.83,185.02,184.82,184.98,59683.0,184.83,185.02,184.82,184.98,59683.0
2024-05-21 13:00:00,184.96,185.33,184.92,185.31,29160.0,184.96,185.33,184.92,185.31,29160.0
2024-05-21 13:10:00,185.32,185.45,185.13,185.41,27929.0,185.32,185.45,185.13,185.41,27929.0
2024-05-21 13:20:00,185.42,185.42,185.25,185.35,27167.0,185.42,185.42,185.25,185.35,27167.0
2024-05-21 13:30:00,185.35,185.45,185.19,185.42,37796.0,185.35,185.45,185.19,185.42,37796.0
2024-05-21 13:40:00,185.44,185.76,185.41,185.73,51518.0,185.44,185.76,185.41,185.73,51518.0
2024-05-21 13:50:00,185.73,185.85,185.54,185.67,49914.0,185.73,185.85,185.54,185.67,49914.0
2024-05-21 14:00:00,185.69,186.28,185.61,186.17,64061.0,185.69,186.28,185.61,186.17,64061.0
2024-05-21 14:10:00,186.16,186.35,186.05,186.19,48307.0,186.16,186.35,186.05,186.19,48307.0
2024-05-21 14:20:00,186.21,186.35,186.17,186.2,37583.0,186.21,186.35,186.17,186.2,37583.0
2024-05-21 14:30:00,186.2,186.39,186.18,186.33,56809.0,186.2,186.39,186.18,186.33,56809.0
2024-05-21 14:40:00,186.31,186.37,186.13,186.28,50482.0,186.31,186.37,186.13,186.28,50482.0
2024-05-21 14:50:00,186.28,186.37,186.17,186.31,45622.0,186.28,186.37,186.17,186.31,45622.0
2024-05-21 15:00:00,186.3,186.32,185.55,185.75,73325.0,186.3,186.32,185.55,185.75,73325.0
2024-05-21 15:10:00,185.78,185.93,185.65,185.77,46461.0,185.78,185.93,185.65,185.77,46461.0
2024-05-21 15:20:00,185.77,185.95,185.51,185.56,71118.0,185.77,185.95,185.51,185.56,71118.0
2024-05-21 15:30:00,185.55,185.65,185.25,185.31,60632.0,185.55,185.65,185.25,185.31,60632.0
2024-05-21 15:40:00,185.31,185.36,184.97,185.1,97031.0,185.31,185.36,184.97,185.1,97031.0
2024-05-21 15:50:00,185.1,185.26,184.72,184.8,335589.0,185.1,185.26,184.72,184.8,335589.0
2024-05-22 09:30:00,184.6,184.75,183.41,183.48,168174.0,184.6,184.75,183.41,183.48,168174.0
2024-05-22 09:40:00,183.5,185.58,183.5,184.9,96586.0,183.5,185.58,183.5,184.9,96586.0
2024-05-22 09:50:00,184.93,185.88,184.91,185.4,82098.0,184.93,185.88,184.91,185.4,82098.0
2024-05-22 10:00:00,185.38,185.83,184.86,185.76,106503.0,185.38,185.83,184.86,185.76,106503.0
2024-05-22 10:10:00,185.69,185.81,184.96,185.12,75978.0,185.69,185.81,184.96,185.12,75978.0
2024-05-22 10:20:00,185.16,185.34,184.99,185.19,39118.0,185.16,185.34,184.99,185.19,39118.0
2024-05-22 10:30:00,185.13,186.32,184.99,185.71,87842.0,185.13,186.32,184.99,185.71,87842.0
2024-05-22 10:40:00,185.65,185.69,185.23,185.64,26500.0,185.65,185.69,185.23,185.64,26500.0
2024-05-22 10:50:00,185.66,185.77,185.46,185.58,37377.0,185.66,185.77,185.46,185.58,37377.0
2024-05-22 11:00:00,185.6,185.82,185.15,185.15,44037.0,185.6,185.82,185.15,185.15,44037.0
2024-05-22 11:10:00,185.19,185.21,184.99,184.99,32402.0,185.19,185.21,184.99,184.99,32402.0
2024-05-22 11:20:00,185.02,185.24,184.87,185.12,34895.0,185.02,185.24,184.87,185.12,34895.0
2024-05-22 11:30:00,185.12,185.23,184.96,185.07,18839.0,185.12,185.23,184.96,185.07,18839.0
2024-05-22 11:40:00,185.05,185.33,184.99,185.33,32479.0,185.05,185.33,184.99,185.33,32479.0
2024-05-22 11:50:00,185.27,185.31,185.0,185.1,34386.0,185.27,185.31,185.0,185.1,34386.0
2024-05-22 12:00:00,185.12,185.5,185.07,185.41,14943.0,185.12,185.5,185.07,185.41,14943.0
2024-05-22 12:10:00,185.44,186.0,185.31,185.91,45950.0,185.44,186.0,185.31,185.91,45950.0
2024-05-22 12:20:00,185.91,186.14,185.78,186.1,32757.0,185.91,186.14,185.78,186.1,32757.0
2024-05-22 12:30:00,186.09,186.79,186.09,186.66,68386.0,186.09,186.79,186.09,186.66,68386.0
2024-05-22 12:40:00,186.64,186.82,186.57,186.57,48672.0,186.64,186.82,186.57,186.57,48672.0
2024-05-22 12:50:00,186.59,186.73,186.38,186.38,21442.0,186.59,186.73,186.38,186.38,21442.0
2024-05-22 13:00:00,186.46,186.5,186.23,186.41,23159.0,186.46,186.5,186.23,186.41,23159.0
2024-05-22 13:10:00,186.37,186.4,186.21,186.24,21542.0,186.37,186.4,186.21,186.24,21542.0
2024-05-22 13:20:00,186.2,186.23,185.82,185.89,29150.0,186.2,186.23,185.82,185.89,29150.0
2024-05-22 13:30:00,185.83,185.93,185.35,185.35,22068.0,185.83,185.93,185.35,185.35,22068.0
2024-05-22 13:40:00,185.41,185.46,185.07,185.34,26449.0,185.41,185.46,185.07,185.34,26449.0
2024-05-22 13:50:00,185.36,185.36,185.03,185.23,36970.0,185.36,185.36,185.03,185.23,36970.0
2024-05-22 14:00:00,185.07,185.37,184.87,185.3,51281.0,185.07,185.37,184.87,185.3,51281.0
2024-05-22 14:10:00,185.27,185.39,185.12,185.17,20983.0,185.27,185.39,185.12,185.17,20983.0
2024-05-22 14:20:00,185.14,185.15,184.75,184.77,50520.0,185.14,185.15,184.75,184.77,50520.0
2024-05-22 14:30:00,184.7,185.05,184.7,184.98,69622.0,184.7,185.05,184.7,184.98,69622.0
2024-05-22 14:40:00,184.98,185.09,184.79,184.92,40288.0,184.98,185.09,184.79,184.92,40288.0
2024-05-22 14:50:00,184.95,185.36,184.83,185.31,34759.0,184.95,185.36,184.83,185.31,34759.0
2024-05-22 15:00:00,185.32,185.9,185.3,185.84,31886.0,185.32,185.9,185.3,185.84,31886.0
2024-05-22 15:10:00,185.83,186.17,185.7,185.7,31556.0,185.83,186.17,185.7,185.7,31556.0
2024-05-22 15:20:00,185.7,186.04,185.7,186.04,18544.0,185.7,186.04,185.7,186.04,18544.0
2024-05-22 15:30:00,186.09,186.41,184.5,184.57,184766.0,186.09,186.41,184.5,184.57,184766.0
2024-05-22 15:40:00,184.6,185.8,184.6,185.6,329583.0,184.6,185.8,184.6,185.6,329583.0
2024-05-22 15:50:00,185.52,186.35,185.32,186.31,283510.0,185.52,186.35,185.32,186.31,283510.0
2024-05-23 09:30:00,185.6,186.0,184.12,184.58,266365.0,185.6,186.0,184.12,184.58,266365.0
2024-05-23 09:40:00,184.61,184.63,182.6,182.73,241457.0,184.61,184.63,182.6,182.73,241457.0
2024-05-23 09:50:00,182.75,183.19,182.35,182.68,329541.0,182.75,183.19,182.35,182.68,329541.0
2024-05-23 10:00:00,182.67,182.78,181.69,181.79,190724.0,182.67,182.78,181.69,181.79,190724.0
2024-05-23 10:10:00,181.75,182.66,181.75,182.58,117789.0,181.75,182.66,181.75,182.58,117789.0
2024-05-23 10:20:00,182.59,182.63,181.92,182.07,74512.0,182.59,182.63,181.92,182.07,74512.0
2024-05-23 10:30:00,182.12,182.62,182.0,182.62,59008.0,182.12,182.62,182.0,182.62,59008.0
2024-05-23 10:40:00,182.58,182.88,182.22,182.3,57942.0,182.58,182.88,182.22,182.3,57942.0
2024-05-23 10:50:00,182.3,182.73,180.04,180.67,645275.0,182.3,182.73,180.04,180.67,645275.0
2024-05-23 11:00:00,180.61,181.32,177.0,177.95,731091.0,180.61,181.32,177.0,177.95,731091.0
2024-05-23 11:10:00,177.71,178.31,174.38,175.31,1278911.0,177.71,178.31,174.38,175.31,1278911.0
2024-05-23 11:20:00,175.31,175.44,173.9,174.21,805198.0,175.31,175.44,173.9,174.21,805198.0
2024-05-23 11:30:00,174.12,176.2,173.83,175.73,723158.0,174.12,176.2,173.83,175.73,723158.0
2024-05-23 11:40:00,175.77,177.22,175.62,177.06,445875.0,175.77,177.22,175.62,177.06,445875.0
2024-05-23 11:50:00,177.06,177.5,176.14,176.17,337149.0,177.06,177.5,176.14,176.17,337149.0
2024-05-23 12:00:00,176.19,176.75,176.04,176.33,221656.0,176.19,176.75,176.04,176.33,221656.0
2024-05-23 12:10:00,176.33,176.43,174.9,174.95,360025.0,176.33,176.43,174.9,174.95,360025.0
2024-05-23 12:20:00,174.9,175.16,174.3,175.02,453386.0,174.9,175.16,174.3,175.02,453386.0
2024-05-23 12:30:00,175.02,175.7,175.02,175.32,203561.0,175.02,175.7,175.02,175.32,203561.0
2024-05-23 12:40:00,175.38,175.99,174.87,174.91,203040.0,175.38,175.99,174.87,174.91,203040.0
2024-05-23 12:50:00,174.91,175.16,173.67,173.96,303702.0,174.91,175.16,173.67,173.96,303702.0
2024-05-23 13:00:00,173.95,174.2,173.44,173.56,304011.0,173.95,174.2,173.44,173.56,304011.0
2024-05-23 13:10:00,173.57,173.94,173.48,173.63,255544.0,173.57,173.94,173.48,173.63,255544.0
2024-05-23 13:20:00,173.59,174.3,173.33,173.89,285880.0,173.59,174.3,173.33,173.89,285880.0
2024-05-23 13:30:00,173.93,174.0,173.16,173.34,216461.0,173.93,174.0,173.16,173.34,216461.0
2024-05-23 13:40:00,173.27,173.99,173.27,173.81,198608.0,173.27,173.99,173.27,173.81,198608.0
2024-05-23 13:50:00,173.87,174.08,173.54,173.65,126015.0,173.87,174.08,173.54,173.65,126015.0
2024-05-23 14:00:00,173.61,173.67,173.01,173.17,149312.0,173.61,173.67,173.01,173.17,149312.0
2024-05-23 14:10:00,173.13,173.24,172.73,172.96,176537.0,173.13,173.24,172.73,172.96,176537.0
2024-05-23 14:20:00,172.92,173.2,172.62,172.64,170507.0,172.92,173.2,172.62,172.64,170507.0
2024-05-23 14:30:00,172.65,173.0,172.39,172.72,160074.0,172.65,173.0,172.39,172.72,160074.0
2024-05-23 14:40:00,172.72,172.87,172.3,172.34,140030.0,172.72,172.87,172.3,172.34,140030.0
2024-05-23 14:50:00,172.33,172.72,172.21,172.41,162988.0,172.33,172.72,172.21,172.41,162988.0
2024-05-23 15:00:00,172.44,173.0,172.44,172.83,139953.0,172.44,173.0,172.44,172.83,139953.0
2024-05-23 15:10:00,172.8,172.99,171.95,172.06,225878.0,172.8,172.99,171.95,172.06,225878.0
2024-05-23 15:20:00,172.09,172.56,171.88,171.98,224592.0,172.09,172.56,171.88,171.98,224592.0
2024-05-23 15:30:00,171.99,172.26,171.61,171.9,274763.0,171.99,172.26,171.61,171.9,274763.0
2024-05-23 15:40:00,171.91,172.64,171.91,172.07,436692.0,171.91,172.64,171.91,172.07,436692.0
2024-05-23 15:50:00,172.07,172.83,171.71,172.27,846667.0,172.07,172.83,171.71,172.27,846667.0
2024-05-24 09:30:00,173.2,174.37,172.73,173.69,391938.0,173.2,174.37,172.73,173.69,391938.0
2024-05-24 09:40:00,173.69,173.95,171.61,171.66,356042.0,173.69,173.95,171.61,171.66,356042.0
2024-05-24 09:50:00,171.67,171.67,170.61,170.95,396633.0,171.67,171.67,170.61,170.95,396633.0
2024-05-24 10:00:00,170.99,171.41,169.72,169.83,485433.0,170.99,171.41,169.72,169.83,485433.0
2024-05-24 10:10:00,169.91,170.57,169.82,170.22,293834.0,169.91,170.57,169.82,170.22,293834.0
2024-05-24 10:20:00,170.22,170.65,169.57,170.29,380626.0,170.22,170.65,169.57,170.29,380626.0
2024-05-24 10:30:00,170.29,171.01,169.8,170.74,238432.0,170.29,171.01,169.8,170.74,238432.0
2024-05-24 10:40:00,170.78,171.28,170.52,171.16,138050.0,170.78,171.28,170.52,171.16,138050.0
2024-05-24 10:50:00,171.2,171.56,170.73,171.41,148793.0,171.2,171.56,170.73,171.41,148793.0
2024-05-24 11:00:00,171.42,172.5,171.13,172.39,1020593.0,171.42,172.5,171.13,172.39,1020593.0
2024-05-24 11:10:00,172.34,173.13,172.27,173.08,292033.0,172.34,173.13,172.27,173.08,292033.0
2024-05-24 11:20:00,173.06,173.9,172.93,173.8,305384.0,173.06,173.9,172.93,173.8,305384.0
2024-05-24 11:30:00,173.83,173.92,173.02,173.12,202535.0,173.83,173.92,173.02,173.12,202535.0
2024-05-24 11:40:00,173.09,173.37,172.35,172.42,200905.0,173.09,173.37,172.35,172.42,200905.0
2024-05-24 11:50:00,172.49,173.05,172.35,173.0,98548.0,172.49,173.05,172.35,173.0,98548.0
2024-05-24 12:00:00,173.04,173.75,173.04,173.72,121382.0,173.04,173.75,173.04,173.72,121382.0
2024-05-24 12:10:00,173.73,173.98,173.59,173.78,201628.0,173.73,173.98,173.59,173.78,201628.0
2024-05-24 12:20:00,173.78,174.12,173.68,173.91,151517.0,173.78,174.12,173.68,173.91,151517.0
2024-05-24 12:30:00,173.86,174.17,173.69,173.79,91860.0,173.86,174.17,173.69,173.79,91860.0
2024-05-24 12:40:00,173.71,174.37,173.61,174.15,96434.0,173.71,174.37,173.61,174.15,96434.0
2024-05-24 12:50:00,174.09,174.15,173.53,173.59,103765.0,174.09,174.15,173.53,173.59,103765.0
2024-05-24 13:00:00,173.61,174.0,173.59,173.9,74393.0,173.61,174.0,173.59,173.9,74393.0
2024-05-24 13:10:00,173.91,174.07,173.8,173.98,49710.0,173.91,174.07,173.8,173.98,49710.0
2024-05-24 13:20:00,173.98,174.09,173.76,173.78,85283.0,173.98,174.09,173.76,173.78,85283.0
2024-05-24 13:30:00,173.79,174.15,173.64,174.14,64621.0,173.79,174.15,173.64,174.14,64621.0
2024-05-24 13:40:00,174.18,174.31,174.1,174.25,53044.0,174.18,174.31,174.1,174.25,53044.0
2024-05-24 13:50:00,174.26,174.67,174.23,174.55,90074.0,174.26,174.67,174.23,174.55,90074.0
2024-05-24 14:00:00,174.51,174.56,174.37,174.44,62063.0,174.51,174.56,174.37,174.44,62063.0
2024-05-24 14:10:00,174.45,174.48,174.03,174.06,61038.0,174.45,174.48,174.03,174.06,61038.0
2024-05-24 14:20:00,174.06,174.09,173.82,174.0,58969.0,174.06,174.09,173.82,174.0,58969.0
2024-05-24 14:30:00,173.97,174.18,173.94,174.13,50678.0,173.97,174.18,173.94,174.13,50678.0
2024-05-24 14:40:00,174.16,174.2,174.02,174.05,39325.0,174.16,174.2,174.02,174.05,39325.0
2024-05-24 14:50:00,174.04,174.08,173.85,173.9,43489.0,174.04,174.08,173.85,173.9,43489.0
2024-05-24 15:00:00,173.9,174.27,173.69,174.25,83252.0,173.9,174.27,173.69,174.25,83252.0
2024-05-24 15:10:00,174.25,174.44,174.15,174.38,82014.0,174.25,174.44,174.15,174.38,82014.0
2024-05-24 15:20:00,174.41,174.58,174.25,174.43,77312.0,174.41,174.58,174.25,174.43,77312.0
2024-05-24 15:30:00,174.43,174.77,174.2,174.73,120767.0,174.43,174.77,174.2,174.73,120767.0
2024-05-24 15:40:00,174.72,174.86,174.5,174.58,127223.0,174.72,174.86,174.5,174.58,127223.0
2024-05-24 15:50:00,174.65,174.84,174.43,174.56,368314.0,174.65,174.84,174.43,174.56,368314.0
2024-05-28 09:30:00,174.74,176.75,174.51,176.48,297848.0,174.74,176.75,174.51,176.48,297848.0
2024-05-28 09:40:00,176.48,177.86,176.05,177.59,312724.0,176.48,177.86,176.05,177.59,312724.0
2024-05-28 09:50:00,177.6,178.5,176.77,176.85,208053.0,177.6,178.5,176.77,176.85,208053.0
2024-05-28 10:00:00,176.94,177.58,176.12,176.23,135614.0,176.94,177.58,176.12,176.23,135614.0
2024-05-28 10:10:00,176.25,176.25,175.19,175.66,130784.0,176.25,176.25,175.19,175.66,130784.0
2024-05-28 10:20:00,175.68,175.91,175.07,175.38,94247.0,175.68,175.91,175.07,175.38,94247.0
2024-05-28 10:30:00,175.32,175.53,175.1,175.2,64007.0,175.32,175.53,175.1,175.2,64007.0
2024-05-28 10:40:00,175.21,175.98,175.07,175.7,186711.0,175.21,175.98,175.07,175.7,186711.0
2024-05-28 10:50:00,175.68,175.68,174.9,175.0,86886.0,175.68,175.68,174.9,175.0,86886.0
2024-05-28 11:00:00,175.0,175.54,174.93,175.14,72172.0,175.0,175.54,174.93,175.14,72172.0
2024-05-28 11:10:00,175.12,175.49,174.99,175.15,68496.0,175.12,175.49,174.99,175.15,68496.0
2024-05-28 11:20:00,175.17,175.74,175.07,175.15,126877.0,175.17,175.74,175.07,175.15,126877.0
2024-05-28 11:30:00,175.13,175.29,174.62,174.69,91898.0,175.13,175.29,174.62,174.69,91898.0
2024-05-28 11:40:00,174.69,174.89,174.34,174.35,135387.0,174.69,174.89,174.34,174.35,135387.0
2024-05-28 11:50:00,174.36,174.88,174.36,174.83,54977.0,174.36,174.88,174.36,174.83,54977.0
2024-05-28 12:00:00,174.81,175.08,174.74,174.74,49804.0,174.81,175.08,174.74,174.74,49804.0
2024-05-28 12:10:00,174.76,174.92,174.51,174.52,31817.0,174.76,174.92,174.51,174.52,31817.0
2024-05-28 12:20:00,174.54,174.63,174.12,174.23,42188.0,174.54,174.63,174.12,174.23,42188.0
2024-05-28 12:30:00,174.2,174.68,174.15,174.66,52522.0,174.2,174.68,174.15,174.66,52522.0
2024-05-28 12:40:00,174.69,174.89,174.63,174.72,50966.0,174.69,174.89,174.63,174.72,50966.0
2024-05-28 12:50:00,174.65,174.79,174.16,174.24,46238.0,174.65,174.79,174.16,174.24,46238.0
2024-05-28 13:00:00,174.22,174.3,173.85,174.09,69233.0,174.22,174.3,173.85,174.09,69233.0
2024-05-28 13:10:00,174.09,174.24,173.95,174.21,44660.0,174.09,174.24,173.95,174.21,44660.0
2024-05-28 13:20:00,174.21,174.21,173.94,173.95,49767.0,174.21,174.21,173.94,173.95,49767.0
2024-05-28 13:30:00,173.94,173.99,173.86,173.97,41670.0,173.94,173.99,173.86,173.97,41670.0
2024-05-28 13:40:00,173.99,174.05,173.59,173.61,83480.0,173.99,174.05,173.59,173.61,83480.0
2024-05-28 13:50:00,173.61,174.03,173.44,173.99,67445.0,173.61,174.03,173.44,173.99,67445.0
2024-05-28 14:00:00,173.97,173.97,173.58,173.75,33365.0,173.97,173.97,173.58,173.75,33365.0
2024-05-28 14:10:00,173.8,173.94,173.7,173.78,30023.0,173.8,173.94,173.7,173.78,30023.0
2024-05-28 14:20:00,173.78,173.79,173.41,173.54,51746.0,173.78,173.79,173.41,173.54,51746.0
2024-05-28 14:30:00,173.53,173.7,173.38,173.57,49160.0,173.53,173.7,173.38,173.57,49160.0
2024-05-28 14:40:00,173.63,173.9,173.62,173.77,50184.0,173.63,173.9,173.62,173.77,50184.0
2024-05-28 14:50:00,173.76,174.25,173.63,174.23,51042.0,173.76,174.25,173.63,174.23,51042.0
2024-05-28 15:00:00,174.25,174.35,174.11,174.33,54818.0,174.25,174.35,174.11,174.33,54818.0
2024-05-28 15:10:00,174.36,174.41,174.01,174.19,36124.0,174.36,174.41,174.01,174.19,36124.0
2024-05-28 15:20:00,174.22,174.36,174.09,174.12,32134.0,174.22,174.36,174.09,174.12,32134.0
2024-05-28 15:30:00,174.13,174.8,174.13,174.8,73482.0,174.13,174.8,174.13,174.8,73482.0
2024-05-28 15:40:00,174.8,174.96,174.62,174.92,75978.0,174.8,174.96,174.62,174.92,75978.0
2024-05-28 15:50:00,174.93,175.18,174.72,175.12,208680.0,174.93,175.18,174.72,175.12,208680.0
2024-05-29 09:30:00,173.61,175.62,173.56,175.51,177180.0,173.61,175.62,173.56,175.51,177180.0
2024-05-29 09:40:00,175.45,175.52,174.39,175.08,137331.0,175.45,175.52,174.39,175.08,137331.0
2024-05-29 09:50:00,175.04,175.83,174.97,175.29,95037.0,175.04,175.83,174.97,175.29,95037.0
2024-05-29 10:00:00,175.45,175.79,174.59,175.05,72497.0,175.45,175.79,174.59,175.05,72497.0
2024-05-29 10:10:00,175.1,175.12,174.42,175.0,100265.0,175.1,175.12,174.42,175.0,100265.0
2024-05-29 10:20:00,175.06,175.15,174.67,174.98,33656.0,175.06,175.15,174.67,174.98,33656.0
2024-05-29 10:30:00,175.01,175.11,174.72,175.04,65731.0,175.01,175.11,174.72,175.04,65731.0
2024-05-29 10:40:00,175.0,175.09,174.84,175.0,38273.0,175.0,175.09,174.84,175.0,38273.0
2024-05-29 10:50:00,175.04,175.08,174.35,174.61,57952.0,175.04,175.08,174.35,174.61,57952.0
2024-05-29 11:00:00,174.56,175.03,174.56,174.92,74745.0,174.56,175.03,174.56,174.92,74745.0
2024-05-29 11:10:00,174.9,174.92,174.3,174.31,37067.0,174.9,174.92,174.3,174.31,37067.0
2024-05-29 11:20:00,174.36,174.5,174.02,174.07,27933.0,174.36,174.5,174.02,174.07,27933.0
2024-05-29 11:30:00,174.03,174.26,173.9,174.17,52049.0,174.03,174.26,173.9,174.17,52049.0
2024-05-29 11:40:00,174.17,174.17,173.86,173.98,25066.0,174.17,174.17,173.86,173.98,25066.0
2024-05-29 11:50:00,173.96,174.06,173.52,173.65,33111.0,173.96,174.06,173.52,173.65,33111.0
2024-05-29 12:00:00,173.64,173.65,173.4,173.48,32948.0,173.64,173.65,173.4,173.48,32948.0
2024-05-29 12:10:00,173.47,173.55,173.28,173.47,32331.0,173.47,173.55,173.28,173.47,32331.0
2024-05-29 12:20:00,173.49,173.53,173.41,173.47,25036.0,173.49,173.53,173.41,173.47,25036.0
2024-05-29 12:30:00,173.5,173.53,173.12,173.36,40507.0,173.5,173.53,173.12,173.36,40507.0
2024-05-29 12:40:00,173.34,173.56,173.25,173.51,35674.0,173.34,173.56,173.25,173.51,35674.0
2024-05-29 12:50:00,173.54,173.6,173.35,173.38,28801.0,173.54,173.6,173.35,173.38,28801.0
2024-05-29 13:00:00,173.41,173.52,173.11,173.37,35714.0,173.41,173.52,173.11,173.37,35714.0
2024-05-29 13:10:00,173.37,173.45,173.2,173.27,31248.0,173.37,173.45,173.2,173.27,31248.0
2024-05-29 13:20:00,173.25,173.31,173.19,173.25,14043.0,173.25,173.31,173.19,173.25,14043.0
2024-05-29 13:30:00,173.24,173.42,173.03,173.23,46034.0,173.24,173.42,173.03,173.23,46034.0
2024-05-29 13:40:00,173.23,173.29,173.11,173.16,22097.0,173.23,173.29,173.11,173.16,22097.0
2024-05-29 13:50:00,173.16,173.45,173.16,173.42,27812.0,173.16,173.45,173.16,173.42,27812.0
2024-05-29 14:00:00,173.43,173.43,173.08,173.14,22111.0,173.43,173.43,173.08,173.14,22111.0
2024-05-29 14:10:00,173.12,173.2,173.04,173.07,22133.0,173.12,173.2,173.04,173.07,22133.0
2024-05-29 14:20:00,173.03,173.07,172.8,172.86,57945.0,173.03,173.07,172.8,172.86,57945.0
2024-05-29 14:30:00,172.84,172.89,172.54,172.56,45786.0,172.84,172.89,172.54,172.56,45786.0
2024-05-29 14:40:00,172.53,172.88,172.46,172.84,41519.0,172.53,172.88,172.46,172.84,41519.0
2024-05-29 14:50:00,172.85,172.98,172.68,172.81,24617.0,172.85,172.98,172.68,172.81,24617.0
2024-05-29 15:00:00,172.84,172.92,172.71,172.8,31512.0,172.84,172.92,172.71,172.8,31512.0
2024-05-29 15:10:00,172.82,172.86,172.66,172.84,43123.0,172.82,172.86,172.66,172.84,43123.0
2024-05-29 15:20:00,172.83,173.12,172.74,173.05,83905.0,172.83,173.12,172.74,173.05,83905.0
2024-05-29 15:30:00,173.02,173.14,172.69,172.71,59998.0,173.02,173.14,172.69,172.71,59998.0
2024-05-29 15:40:00,172.74,172.77,172.18,172.2,176860.0,172.74,172.77,172.18,172.2,176860.0
2024-05-29 15:50:00,172.18,172.4,171.61,171.65,353072.0,172.18,172.4,171.61,171.65,353072.0
2024-05-30 09:30:00,172.64,173.77,172.57,173.07,191403.0,172.64,173.77,172.57,173.07,191403.0
2024-05-30 09:40:00,173.14,174.41,172.92,173.9,144441.0,173.14,174.41,172.92,173.9,144441.0
2024-05-30 09:50:00,173.91,174.19,173.56,173.88,58003.0,173.91,174.19,173.56,173.88,58003.0
2024-05-30 10:00:00,173.89,174.56,173.7,174.28,98141.0,173.89,174.56,173.7,174.28,98141.0
2024-05-30 10:10:00,174.17,174.3,173.63,174.0,92215.0,174.17,174.3,173.63,174.0,92215.0
2024-05-30 10:20:00,174.02,174.25,173.28,173.4,55270.0,174.02,174.25,173.28,173.4,55270.0
2024-05-30 10:30:00,173.3,173.3,172.6,172.79,46426.0,173.3,173.3,172.6,172.79,46426.0
2024-05-30 10:40:00,172.78,172.9,172.55,172.64,65246.0,172.78,172.9,172.55,172.64,65246.0
2024-05-30 10:50:00,172.67,173.1,172.6,173.09,58355.0,172.67,173.1,172.6,173.09,58355.0
2024-05-30 11:00:00,173.1,173.11,172.7,172.79,41342.0,173.1,173.11,172.7,172.79,41342.0
2024-05-30 11:10:00,172.84,173.25,172.84,173.06,40524.0,172.84,173.25,172.84,173.06,40524.0
2024-05-30 11:20:00,173.06,173.49,172.9,173.4,38743.0,173.06,173.49,172.9,173.4,38743.0
2024-05-30 11:30:00,173.44,173.74,173.25,173.56,59251.0,173.44,173.74,173.25,173.56,59251.0
2024-05-30 11:40:00,173.6,173.64,173.48,173.59,41654.0,173.6,173.64,173.48,173.59,41654.0
2024-05-30 11:50:00,173.54,173.68,173.46,173.67,35807.0,173.54,173.68,173.46,173.67,35807.0
2024-05-30 12:00:00,173.65,173.89,173.5,173.59,110569.0,173.65,173.89,173.5,173.59,110569.0
2024-05-30 12:10:00,173.66,173.67,173.04,173.17,31679.0,173.66,173.67,173.04,173.17,31679.0
2024-05-30 12:20:00,173.18,173.28,173.03,173.1,17200.0,173.18,173.28,173.03,173.1,17200.0
2024-05-30 12:30:00,173.1,173.25,172.86,172.86,33847.0,173.1,173.25,172.86,172.86,33847.0
2024-05-30 12:40:00,172.91,173.25,172.7,173.14,36175.0,172.91,173.25,172.7,173.14,36175.0
2024-05-30 12:50:00,173.14,173.45,173.1,173.45,23844.0,173.14,173.45,173.1,173.45,23844.0
2024-05-30 13:00:00,173.45,173.63,173.41,173.58,24307.0,173.45,173.63,173.41,173.58,24307.0
2024-05-30 13:10:00,173.56,173.63,173.46,173.59,39264.0,173.56,173.63,173.46,173.59,39264.0
2024-05-30 13:20:00,173.58,174.68,173.52,173.8,193039.0,173.58,174.68,173.52,173.8,193039.0
2024-05-30 13:30:00,173.78,173.93,173.33,173.33,85099.0,173.78,173.93,173.33,173.33,85099.0
2024-05-30 13:40:00,173.34,173.78,173.0,173.62,112759.0,173.34,173.78,173.0,173.62,112759.0
2024-05-30 13:50:00,173.56,173.59,173.32,173.38,29760.0,173.56,173.59,173.32,173.38,29760.0
2024-05-30 14:00:00,173.35,173.41,173.02,173.04,19160.0,173.35,173.41,173.02,173.04,19160.0
2024-05-30 14:10:00,173.04,173.28,172.7,173.09,54899.0,173.04,173.28,172.7,173.09,54899.0
2024-05-30 14:20:00,173.09,173.12,172.75,173.01,30347.0,173.09,173.12,172.75,173.01,30347.0
2024-05-30 14:30:00,172.94,173.08,172.87,172.88,29516.0,172.94,173.08,172.87,172.88,29516.0
2024-05-30 14:40:00,172.87,172.95,172.75,172.75,38332.0,172.87,172.95,172.75,172.75,38332.0
2024-05-30 14:50:00,172.8,172.85,172.6,172.64,46737.0,172.8,172.85,172.6,172.64,46737.0
2024-05-30 15:00:00,172.62,172.64,172.18,172.25,60996.0,172.62,172.64,172.18,172.25,60996.0
2024-05-30 15:10:00,172.24,172.28,171.92,171.93,89895.0,172.24,172.28,171.92,171.93,89895.0
2024-05-30 15:20:00,171.93,171.98,171.65,171.88,69344.0,171.93,171.98,171.65,171.88,69344.0
2024-05-30 15:30:00,171.92,172.24,171.81,172.05,79339.0,171.92,172.24,171.81,172.05,79339.0
2024-05-30 15:40:00,172.07,172.08,171.55,171.67,62092.0,172.07,172.08,171.55,171.67,62092.0
2024-05-30 15:50:00,171.66,172.79,171.61,172.75,218012.0,171.66,172.79,171.61,172.75,218012.0
2024-05-31 09:30:00,173.12,173.83,172.71,173.28,167480.0,173.12,173.83,172.71,173.28,167480.0
2024-05-31 09:40:00,173.3,174.18,173.2,173.45,118626.0,173.3,174.18,173.2,173.45,118626.0
2024-05-31 09:50:00,173.45,173.48,172.9,173.0,96214.0,173.45,173.48,172.9,173.0,96214.0
2024-05-31 10:00:00,173.08,173.59,173.0,173.25,85456.0,173.08,173.59,173.0,173.25,85456.0
2024-05-31 10:10:00,173.22,173.32,172.21,172.78,69389.0,173.22,173.32,172.21,172.78,69389.0
2024-05-31 10:20:00,172.78,173.87,172.78,173.54,94223.0,172.78,173.87,172.78,173.54,94223.0
2024-05-31 10:30:00,173.56,174.0,173.21,173.66,159834.0,173.56,174.0,173.21,173.66,159834.0
2024-05-31 10:40:00,173.54,173.54,172.87,172.87,65640.0,173.54,173.54,172.87,172.87,65640.0
2024-05-31 10:50:00,172.92,173.18,172.75,173.07,42063.0,172.92,173.18,172.75,173.07,42063.0
2024-05-31 11:00:00,173.11,173.62,173.0,173.61,44580.0,173.11,173.62,173.0,173.61,44580.0
2024-05-31 11:10:00,173.59,173.9,173.44,173.5,44665.0,173.59,173.9,173.44,173.5,44665.0
2024-05-31 11:20:00,173.54,174.22,173.45,174.12,66335.0,173.54,174.22,173.45,174.12,66335.0
2024-05-31 11:30:00,174.16,174.31,173.84,173.84,58010.0,174.16,174.31,173.84,173.84,58010.0
2024-05-31 11:40:00,173.82,174.16,173.81,174.06,20450.0,173.82,174.16,173.81,174.06,20450.0
2024-05-31 11:50:00,174.1,174.32,173.94,173.95,31469.0,174.1,174.32,173.94,173.95,31469.0
2024-05-31 12:00:00,173.91,173.91,173.31,173.42,49878.0,173.91,173.91,173.31,173.42,49878.0
2024-05-31 12:10:00,173.33,173.54,173.26,173.36,45938.0,173.33,173.54,173.26,173.36,45938.0
2024-05-31 12:20:00,173.37,173.72,173.33,173.62,42859.0,173.37,173.72,173.33,173.62,42859.0
2024-05-31 12:30:00,173.61,173.75,173.55,173.62,32395.0,173.61,173.75,173.55,173.62,32395.0
2024-05-31 12:40:00,173.61,173.66,173.25,173.4,51854.0,173.61,173.66,173.25,173.4,51854.0
2024-05-31 12:50:00,173.45,173.6,173.37,173.58,25176.0,173.45,173.6,173.37,173.58,25176.0
2024-05-31 13:00:00,173.63,173.97,173.61,173.81,26423.0,173.63,173.97,173.61,173.81,26423.0
2024-05-31 13:10:00,173.78,173.94,173.72,173.92,29021.0,173.78,173.94,173.72,173.92,29021.0
2024-05-31 13:20:00,173.91,174.65,173.89,174.61,59450.0,173.91,174.65,173.89,174.61,59450.0
2024-05-31 13:30:00,174.64,175.08,174.54,175.04,126377.0,174.64,175.08,174.54,175.04,126377.0
2024-05-31 13:40:00,175.05,175.22,174.91,175.16,94106.0,175.05,175.22,174.91,175.16,94106.0
2024-05-31 13:50:00,175.15,175.45,175.03,175.45,66629.0,175.15,175.45,175.03,175.45,66629.0
2024-05-31 14:00:00,175.44,175.85,175.43,175.85,111444.0,175.44,175.85,175.43,175.85,111444.0
2024-05-31 14:10:00,175.84,176.64,175.84,176.64,206112.0,175.84,176.64,175.84,176.64,206112.0
2024-05-31 14:20:00,176.62,176.63,176.27,176.55,101617.0,176.62,176.63,176.27,176.55,101617.0
2024-05-31 14:30:00,176.51,177.33,176.44,176.74,150073.0,176.51,177.33,176.44,176.74,150073.0
2024-05-31 14:40:00,176.81,177.07,176.68,176.81,101527.0,176.81,177.07,176.68,176.81,101527.0
2024-05-31 14:50:00,176.86,176.86,176.32,176.68,66842.0,176.86,176.86,176.32,176.68,66842.0
2024-05-31 15:00:00,176.7,176.86,176.34,176.46,76491.0,176.7,176.86,176.34,176.46,76491.0
2024-05-31 15:10:00,176.44,176.66,176.21,176.32,90900.0,176.44,176.66,176.21,176.32,90900.0
2024-05-31 15:20:00,176.28,176.31,175.84,176.0,99436.0,176.28,176.31,175.84,176.0,99436.0
2024-05-31 15:30:00,175.97,176.26,175.94,176.1,100459.0,175.97,176.26,175.94,176.1,100459.0
2024-05-31 15:40:00,176.1,176.96,176.08,176.95,126756.0,176.1,176.96,176.08,176.95,126756.0
2024-05-31 15:50:00,176.94,177.9,176.8,177.7,528062.0,176.94,177.9,176.8,177.7,528062.0
2024-06-03 09:30:00,178.09,182.4,178.01,182.39,446557.0,178.09,182.4,178.01,182.39,446557.0
2024-06-03 09:40:00,182.4,183.7,182.02,182.47,503775.0,182.4,183.7,182.02,182.47,503775.0
2024-06-03 09:50:00,182.43,183.15,182.33,182.98,375683.0,182.43,183.15,182.33,182.98,375683.0
2024-06-03 10:00:00,182.99,183.88,182.02,182.31,326156.0,182.99,183.88,182.02,182.31,326156.0
2024-06-03 10:10:00,182.3,184.5,182.02,183.88,237376.0,182.3,184.5,182.02,183.88,237376.0
2024-06-03 10:20:00,184.03,184.42,182.4,182.5,132417.0,184.03,184.42,182.4,182.5,132417.0
2024-06-03 10:30:00,182.57,182.65,181.5,182.23,108604.0,182.57,182.65,181.5,182.23,108604.0
2024-06-03 10:40:00,182.15,183.38,182.15,183.17,94651.0,182.15,183.38,182.15,183.17,94651.0
2024-06-03 10:50:00,183.29,183.33,182.41,183.09,82563.0,183.29,183.33,182.41,183.09,82563.0
2024-06-03 11:00:00,183.09,183.5,181.72,181.86,174872.0,183.09,183.5,181.72,181.86,174872.0
2024-06-03 11:10:00,181.8,182.01,181.28,181.72,156413.0,181.8,182.01,181.28,181.72,156413.0
2024-06-03 11:20:00,181.57,181.61,180.67,181.28,90564.0,181.57,181.61,180.67,181.28,90564.0
2024-06-03 11:30:00,181.46,182.77,181.46,182.25,104391.0,181.46,182.77,181.46,182.25,104391.0
2024-06-03 11:40:00,182.25,182.25,181.81,182.08,95268.0,182.25,182.25,181.81,182.08,95268.0
2024-06-03 11:50:00,182.02,183.2,182.0,182.98,116315.0,182.02,183.2,182.0,182.98,116315.0
2024-06-03 12:00:00,183.05,183.3,182.09,183.04,130842.0,183.05,183.3,182.09,183.04,130842.0
2024-06-03 12:10:00,183.05,183.12,182.1,182.92,56639.0,183.05,183.12,182.1,182.92,56639.0
2024-06-03 12:20:00,182.8,182.92,181.97,182.23,83088.0,182.8,182.92,181.97,182.23,83088.0
2024-06-03 12:30:00,182.06,182.41,181.85,182.14,52917.0,182.06,182.41,181.85,182.14,52917.0
2024-06-03 12:40:00,182.11,182.94,181.91,182.94,49939.0,182.11,182.94,181.91,182.94,49939.0
2024-06-03 12:50:00,182.94,183.0,182.35,182.9,53870.0,182.94,183.0,182.35,182.9,53870.0
2024-06-03 13:00:00,182.79,183.0,182.56,182.86,63109.0,182.79,183.0,182.56,182.86,63109.0
2024-06-03 13:10:00,182.85,183.4,179.07,180.57,483168.0,182.85,183.4,179.07,180.57,483168.0
2024-06-03 13:20:00,180.51,182.46,180.33,182.28,163965.0,180.51,182.46,180.33,182.28,163965.0
2024-06-03 13:30:00,182.25,182.35,181.28,181.78,104877.0,182.25,182.35,181.28,181.78,104877.0
2024-06-03 13:40:00,181.84,182.3,181.47,181.71,101994.0,181.84,182.3,181.47,181.71,101994.0
2024-06-03 13:50:00,181.72,182.25,181.4,182.14,104523.0,181.72,182.25,181.4,182.14,104523.0
2024-06-03 14:00:00,182.22,182.68,182.13,182.16,80487.0,182.22,182.68,182.13,182.16,80487.0
2024-06-03 14:10:00,182.12,182.83,181.94,182.72,75227.0,182.12,182.83,181.94,182.72,75227.0
2024-06-03 14:20:00,182.75,183.11,182.71,182.96,73875.0,182.75,183.11,182.71,182.96,73875.0
2024-06-03 14:30:00,183.01,183.41,182.89,183.31,53724.0,183.01,183.41,182.89,183.31,53724.0
2024-06-03 14:40:00,183.31,183.53,183.0,183.52,70671.0,183.31,183.53,183.0,183.52,70671.0
2024-06-03 14:50:00,183.46,183.53,182.98,183.28,63941.0,183.46,183.53,182.98,183.28,63941.0
2024-06-03 15:00:00,183.26,183.53,183.12,183.38,69510.0,183.26,183.53,183.12,183.38,69510.0
2024-06-03 15:10:00,183.42,183.6,183.19,183.6,121332.0,183.42,183.6,183.19,183.6,121332.0
2024-06-03 15:20:00,183.61,183.76,183.32,183.37,127017.0,183.61,183.76,183.32,183.37,127017.0
2024-06-03 15:30:00,183.36,183.47,182.81,182.94,161465.0,183.36,183.47,182.81,182.94,161465.0
2024-06-03 15:40:00,182.95,183.63,182.88,183.54,142648.0,182.95,183.63,182.88,183.54,142648.0
2024-06-03 15:50:00,183.51,186.01,183.45,184.89,955224.0,183.51,186.01,183.45,184.89,955224.0
2024-06-04 09:30:00,185.05,187.47,185.05,185.71,520524.0,185.05,187.47,185.05,185.71,520524.0
2024-06-04 09:40:00,185.73,186.34,185.32,185.48,212917.0,185.73,186.34,185.32,185.48,212917.0
2024-06-04 09:50:00,185.47,186.29,184.68,184.92,155085.0,185.47,186.29,184.68,184.92,155085.0
2024-06-04 10:00:00,184.94,185.29,183.25,183.83,290739.0,184.94,185.29,183.25,183.83,290739.0
2024-06-04 10:10:00,183.83,185.88,183.69,185.86,175647.0,183.83,185.88,183.69,185.86,175647.0
2024-06-04 10:20:00,185.86,186.66,185.65,186.59,165583.0,185.86,186.66,185.65,186.59,165583.0
2024-06-04 10:30:00,186.56,187.05,185.5,185.89,192414.0,186.56,187.05,185.5,185.89,192414.0
2024-06-04 10:40:00,186.0,186.42,185.91,186.32,104726.0,186.0,186.42,185.91,186.32,104726.0
2024-06-04 10:50:00,186.34,186.5,185.51,185.89,141962.0,186.34,186.5,185.51,185.89,141962.0
2024-06-04 11:00:00,185.9,186.2,184.99,185.0,95350.0,185.9,186.2,184.99,185.0,95350.0
2024-06-04 11:10:00,185.06,185.6,184.7,185.59,78718.0,185.06,185.6,184.7,185.59,78718.0
2024-06-04 11:20:00,185.5,186.36,185.5,185.62,88816.0,185.5,186.36,185.5,185.62,88816.0
2024-06-04 11:30:00,185.58,185.97,185.02,185.59,107910.0,185.58,185.97,185.02,185.59,107910.0
2024-06-04 11:40:00,185.59,185.68,184.42,184.66,72434.0,185.59,185.68,184.42,184.66,72434.0
2024-06-04 11:50:00,184.65,185.21,184.6,185.13,79215.0,184.65,185.21,184.6,185.13,79215.0
2024-06-04 12:00:00,185.18,185.46,184.12,184.18,91555.0,185.18,185.46,184.12,184.18,91555.0
2024-06-04 12:10:00,184.24,184.93,184.18,184.84,57582.0,184.24,184.93,184.18,184.84,57582.0
2024-06-04 12:20:00,184.8,185.4,184.55,185.08,51045.0,184.8,185.4,184.55,185.08,51045.0
2024-06-04 12:30:00,185.02,185.2,184.6,185.12,64615.0,185.02,185.2,184.6,185.12,64615.0
2024-06-04 12:40:00,185.09,185.25,184.94,185.05,34244.0,185.09,185.25,184.94,185.05,34244.0
2024-06-04 12:50:00,185.01,185.11,184.73,185.1,38795.0,185.01,185.11,184.73,185.1,38795.0
2024-06-04 13:00:00,185.14,185.24,184.88,185.06,28224.0,185.14,185.24,184.88,185.06,28224.0
2024-06-04 13:10:00,185.06,185.95,185.05,185.81,51490.0,185.06,185.95,185.05,185.81,51490.0
2024-06-04 13:20:00,185.84,186.31,185.74,186.3,62275.0,185.84,186.31,185.74,186.3,62275.0
2024-06-04 13:30:00,186.27,186.31,185.92,186.24,41574.0,186.27,186.31,185.92,186.24,41574.0
2024-06-04 13:40:00,186.28,186.55,186.12,186.39,47871.0,186.28,186.55,186.12,186.39,47871.0
2024-06-04 13:50:00,186.39,186.56,186.09,186.45,29578.0,186.39,186.56,186.09,186.45,29578.0
2024-06-04 14:00:00,186.43,186.75,186.33,186.67,66375.0,186.43,186.75,186.33,186.67,66375.0
2024-06-04 14:10:00,186.66,187.17,186.5,187.11,132008.0,186.66,187.17,186.5,187.11,132008.0
2024-06-04 14:20:00,187.14,187.94,187.13,187.94,119889.0,187.14,187.94,187.13,187.94,119889.0
2024-06-04 14:30:00,187.94,187.97,187.16,187.48,73527.0,187.94,187.97,187.16,187.48,73527.0
2024-06-04 14:40:00,187.43,187.93,187.43,187.9,86894.0,187.43,187.93,187.43,187.9,86894.0
2024-06-04 14:50:00,187.92,188.01,187.75,187.85,93570.0,187.92,188.01,187.75,187.85,93570.0
2024-06-04 15:00:00,187.87,187.87,187.22,187.59,78478.0,187.87,187.87,187.22,187.59,78478.0
2024-06-04 15:10:00,187.59,187.84,187.46,187.73,101915.0,187.59,187.84,187.46,187.73,101915.0
2024-06-04 15:20:00,187.75,188.46,187.68,188.36,252558.0,187.75,188.46,187.68,188.36,252558.0
2024-06-04 15:30:00,188.36,188.52,187.82,188.45,168357.0,188.36,188.52,187.82,188.45,168357.0
2024-06-04 15:40:00,188.49,188.84,188.3,188.55,254187.0,188.49,188.84,188.3,188.55,254187.0
2024-06-04 15:50:00,188.55,188.72,187.84,188.62,428892.0,188.55,188.72,187.84,188.62,428892.0
2024-06-05 09:30:00,187.9,188.0,186.52,187.33,239837.0,187.9,188.0,186.52,187.33,239837.0
2024-06-05 09:40:00,187.47,188.18,186.9,187.25,137629.0,187.47,188.18,186.9,187.25,137629.0
2024-06-05 09:50:00,187.18,188.23,187.06,188.01,86719.0,187.18,188.23,187.06,188.01,86719.0
2024-06-05 10:00:00,188.01,188.01,186.97,187.19,98421.0,188.01,188.01,186.97,187.19,98421.0
2024-06-05 10:10:00,187.19,187.75,186.83,186.83,74210.0,187.19,187.75,186.83,186.83,74210.0
2024-06-05 10:20:00,186.8,187.97,186.64,187.85,60344.0,186.8,187.97,186.64,187.85,60344.0
2024-06-05 10:30:00,187.9,188.59,187.65,188.37,96905.0,187.9,188.59,187.65,188.37,96905.0
2024-06-05 10:40:00,188.4,188.59,187.97,188.5,63312.0,188.4,188.59,187.97,188.5,63312.0
2024-06-05 10:50:00,188.46,189.52,187.87,187.87,312959.0,188.46,189.52,187.87,187.87,312959.0
2024-06-05 11:00:00,187.86,187.94,187.26,187.83,159570.0,187.86,187.94,187.26,187.83,159570.0
2024-06-05 11:10:00,187.84,188.39,187.69,188.33,93924.0,187.84,188.39,187.69,188.33,93924.0
2024-06-05 11:20:00,188.32,189.22,188.32,188.54,169201.0,188.32,189.22,188.32,188.54,169201.0
2024-06-05 11:30:00,188.58,188.64,188.02,188.31,91074.0,188.58,188.64,188.02,188.31,91074.0
2024-06-05 11:40:00,188.35,188.85,188.28,188.82,78350.0,188.35,188.85,188.28,188.82,78350.0
2024-06-05 11:50:00,188.86,188.95,188.5,188.61,59309.0,188.86,188.95,188.5,188.61,59309.0
2024-06-05 12:00:00,188.61,188.85,188.43,188.56,54413.0,188.61,188.85,188.43,188.56,54413.0
2024-06-05 12:10:00,188.53,188.98,188.43,188.88,57201.0,188.53,188.98,188.43,188.88,57201.0
2024-06-05 12:20:00,188.88,189.23,188.8,189.12,74461.0,188.88,189.23,188.8,189.12,74461.0
2024-06-05 12:30:00,189.13,189.13,188.62,188.71,63417.0,189.13,189.13,188.62,188.71,63417.0
2024-06-05 12:40:00,188.67,189.45,188.66,189.42,92925.0,188.67,189.45,188.66,189.42,92925.0
2024-06-05 12:50:00,189.4,189.44,188.99,189.19,53791.0,189.4,189.44,188.99,189.19,53791.0
2024-06-05 13:00:00,189.17,189.29,189.03,189.22,51378.0,189.17,189.29,189.03,189.22,51378.0
2024-06-05 13:10:00,189.22,189.65,189.18,189.53,88788.0,189.22,189.65,189.18,189.53,88788.0
2024-06-05 13:20:00,189.54,189.66,189.15,189.59,64877.0,189.54,189.66,189.15,189.59,64877.0
2024-06-05 13:30:00,189.65,189.72,189.23,189.39,72591.0,189.65,189.72,189.23,189.39,72591.0
2024-06-05 13:40:00,189.4,189.48,189.2,189.48,48341.0,189.4,189.48,189.2,189.48,48341.0
2024-06-05 13:50:00,189.48,189.8,189.43,189.67,60714.0,189.48,189.8,189.43,189.67,60714.0
2024-06-05 14:00:00,189.65,189.65,189.34,189.51,40331.0,189.65,189.65,189.34,189.51,40331.0
2024-06-05 14:10:00,189.57,189.6,189.33,189.45,73714.0,189.57,189.6,189.33,189.45,73714.0
2024-06-05 14:20:00,189.45,189.77,189.39,189.73,47551.0,189.45,189.77,189.39,189.73,47551.0
2024-06-05 14:30:00,189.7,189.98,189.56,189.78,55611.0,189.7,189.98,189.56,189.78,55611.0
2024-06-05 14:40:00,189.77,189.88,189.45,189.69,83328.0,189.77,189.88,189.45,189.69,83328.0
2024-06-05 14:50:00,189.68,189.95,189.64,189.8,53971.0,189.68,189.95,189.64,189.8,53971.0
2024-06-05 15:00:00,189.83,190.11,189.73,190.0,138359.0,189.83,190.11,189.73,190.0,138359.0
2024-06-05 15:10:00,190.0,190.09,189.57,190.02,70887.0,190.0,190.09,189.57,190.02,70887.0
2024-06-05 15:20:00,190.06,190.1,189.78,190.01,101203.0,190.06,190.1,189.78,190.01,101203.0
2024-06-05 15:30:00,190.0,190.22,189.81,190.11,77515.0,190.0,190.22,189.81,190.11,77515.0
2024-06-05 15:40:00,190.1,190.34,189.64,189.72,97295.0,190.1,190.34,189.64,189.72,97295.0
2024-06-05 15:50:00,189.66,190.07,189.23,189.9,417706.0,189.66,190.07,189.23,189.9,417706.0
2024-06-06 09:30:00,188.83,189.52,188.27,189.43,181368.0,188.83,189.52,188.27,189.43,181368.0
2024-06-06 09:40:00,189.43,189.83,189.04,189.06,96751.0,189.43,189.83,189.04,189.06,96751.0
2024-06-06 09:50:00,189.01,189.29,188.2,189.13,105861.0,189.01,189.29,188.2,189.13,105861.0
2024-06-06 10:00:00,189.0,189.24,188.4,188.89,44993.0,189.0,189.24,188.4,188.89,44993.0
2024-06-06 10:10:00,188.89,188.89,188.1,188.37,72085.0,188.89,188.89,188.1,188.37,72085.0
2024-06-06 10:20:00,188.45,188.87,188.0,188.81,120635.0,188.45,188.87,188.0,188.81,120635.0
2024-06-06 10:30:00,188.8,189.54,188.25,188.47,156867.0,188.8,189.54,188.25,188.47,156867.0
2024-06-06 10:40:00,188.44,188.52,188.18,188.48,74104.0,188.44,188.52,188.18,188.48,74104.0
2024-06-06 10:50:00,188.4,188.4,187.64,187.73,96758.0,188.4,188.4,187.64,187.73,96758.0
2024-06-06 11:00:00,187.72,188.03,187.35,188.0,79131.0,187.72,188.03,187.35,188.0,79131.0
2024-06-06 11:10:00,188.03,188.36,187.94,188.31,77892.0,188.03,188.36,187.94,188.31,77892.0
2024-06-06 11:20:00,188.31,188.89,188.3,188.66,84644.0,188.31,188.89,188.3,188.66,84644.0
2024-06-06 11:30:00,188.64,189.37,188.58,189.19,82933.0,188.64,189.37,188.58,189.19,82933.0
2024-06-06 11:40:00,189.24,189.35,188.88,189.02,40415.0,189.24,189.35,188.88,189.02,40415.0
2024-06-06 11:50:00,189.06,189.06,188.66,188.85,32348.0,189.06,189.06,188.66,188.85,32348.0
2024-06-06 12:00:00,188.86,188.99,188.75,188.89,17728.0,188.86,188.99,188.75,188.89,17728.0
2024-06-06 12:10:00,188.85,189.6,188.73,189.49,63769.0,188.85,189.6,188.73,189.49,63769.0
2024-06-06 12:20:00,189.45,189.85,189.43,189.52,65444.0,189.45,189.85,189.43,189.52,65444.0
2024-06-06 12:30:00,189.51,190.08,189.45,190.06,78604.0,189.51,190.08,189.45,190.06,78604.0
2024-06-06 12:40:00,190.03,190.75,189.98,190.66,88237.0,190.03,190.75,189.98,190.66,88237.0
2024-06-06 12:50:00,190.66,190.72,190.53,190.69,51112.0,190.66,190.72,190.53,190.69,51112.0
2024-06-06 13:00:00,190.69,190.69,190.29,190.45,60996.0,190.69,190.69,190.29,190.45,60996.0
2024-06-06 13:10:00,190.43,191.02,190.4,191.02,86643.0,190.43,191.02,190.4,191.02,86643.0
2024-06-06 13:20:00,191.03,191.75,190.99,191.25,99261.0,191.03,191.75,190.99,191.25,99261.0
2024-06-06 13:30:00,191.27,191.91,191.2,191.83,52496.0,191.27,191.91,191.2,191.83,52496.0
2024-06-06 13:40:00,191.78,192.1,191.6,191.66,93711.0,191.78,192.1,191.6,191.66,93711.0
2024-06-06 13:50:00,191.7,192.09,191.4,191.42,77993.0,191.7,192.09,191.4,191.42,77993.0
2024-06-06 14:00:00,191.42,191.64,190.85,190.92,105780.0,191.42,191.64,190.85,190.92,105780.0
2024-06-06 14:10:00,190.92,191.2,190.73,191.03,72376.0,190.92,191.2,190.73,191.03,72376.0
2024-06-06 14:20:00,191.0,191.12,190.69,190.82,42167.0,191.0,191.12,190.69,190.82,42167.0
2024-06-06 14:30:00,190.8,191.08,190.69,191.05,41895.0,190.8,191.08,190.69,191.05,41895.0
2024-06-06 14:40:00,191.09,191.12,190.72,190.81,50555.0,191.09,191.12,190.72,190.81,50555.0
2024-06-06 14:50:00,190.81,190.84,190.54,190.76,40044.0,190.81,190.84,190.54,190.76,40044.0
2024-06-06 15:00:00,190.73,191.16,190.62,190.83,60217.0,190.73,191.16,190.62,190.83,60217.0
2024-06-06 15:10:00,190.76,190.9,190.56,190.84,59583.0,190.76,190.9,190.56,190.84,59583.0
2024-06-06 15:20:00,190.79,191.04,190.74,191.04,43317.0,190.79,191.04,190.74,191.04,43317.0
2024-06-06 15:30:00,191.02,191.04,190.09,190.18,75340.0,191.02,191.04,190.09,190.18,75340.0
2024-06-06 15:40:00,190.17,191.02,190.05,191.0,150275.0,190.17,191.02,190.05,191.0,150275.0
2024-06-06 15:50:00,191.01,191.44,190.76,191.42,508512.0,191.01,191.44,190.76,191.42,508512.0
2024-06-07 09:30:00,190.46,191.3,190.08,190.89,111787.0,190.46,191.3,190.08,190.89,111787.0
2024-06-07 09:40:00,190.8,191.98,190.73,190.83,95786.0,190.8,191.98,190.73,190.83,95786.0
2024-06-07 09:50:00,190.94,191.49,190.84,191.26,56947.0,190.94,191.49,190.84,191.26,56947.0
2024-06-07 10:00:00,191.14,191.37,190.8,190.83,34164.0,191.14,191.37,190.8,190.83,34164.0
2024-06-07 10:10:00,190.87,190.87,189.81,190.28,111545.0,190.87,190.87,189.81,190.28,111545.0
2024-06-07 10:20:00,190.28,191.2,190.25,190.87,49535.0,190.28,191.2,190.25,190.87,49535.0
2024-06-07 10:30:00,190.8,190.81,190.29,190.5,40509.0,190.8,190.81,190.29,190.5,40509.0
2024-06-07 10:40:00,190.56,191.28,190.56,191.2,37293.0,190.56,191.28,190.56,191.2,37293.0
2024-06-07 10:50:00,191.2,191.2,190.5,190.69,81644.0,191.2,191.2,190.5,190.69,81644.0
2024-06-07 11:00:00,190.66,190.72,190.34,190.64,55609.0,190.66,190.72,190.34,190.64,55609.0
2024-06-07 11:10:00,190.61,190.88,190.5,190.83,51831.0,190.61,190.88,190.5,190.83,51831.0
2024-06-07 11:20:00,190.79,191.21,190.6,191.05,44757.0,190.79,191.21,190.6,191.05,44757.0
2024-06-07 11:30:00,191.08,191.14,190.5,190.92,45360.0,191.08,191.14,190.5,190.92,45360.0
2024-06-07 11:40:00,190.98,191.22,190.98,191.06,40997.0,190.98,191.22,190.98,191.06,40997.0
2024-06-07 11:50:00,191.07,191.09,190.53,190.83,39649.0,191.07,191.09,190.53,190.83,39649.0
2024-06-07 12:00:00,190.8,191.1,190.75,191.06,32657.0,190.8,191.1,190.75,191.06,32657.0
2024-06-07 12:10:00,191.09,191.27,190.93,191.01,25121.0,191.09,191.27,190.93,191.01,25121.0
2024-06-07 12:20:00,190.98,191.06,190.73,190.76,19645.0,190.98,191.06,190.73,190.76,19645.0
2024-06-07 12:30:00,190.83,191.03,190.51,190.66,49912.0,190.83,191.03,190.51,190.66,49912.0
2024-06-07 12:40:00,190.67,190.73,190.51,190.64,41285.0,190.67,190.73,190.51,190.64,41285.0
2024-06-07 12:50:00,190.68,190.88,190.56,190.72,24005.0,190.68,190.88,190.56,190.72,24005.0
2024-06-07 13:00:00,190.81,190.88,190.5,190.64,35384.0,190.81,190.88,190.5,190.64,35384.0
2024-06-07 13:10:00,190.67,190.89,190.6,190.78,28169.0,190.67,190.89,190.6,190.78,28169.0
2024-06-07 13:20:00,190.76,191.18,190.76,190.82,36155.0,190.76,191.18,190.76,190.82,36155.0
2024-06-07 13:30:00,190.84,190.94,190.64,190.67,27473.0,190.84,190.94,190.64,190.67,27473.0
2024-06-07 13:40:00,190.67,190.92,190.65,190.89,25187.0,190.67,190.92,190.65,190.89,25187.0
2024-06-07 13:50:00,190.88,190.99,190.87,190.88,20805.0,190.88,190.99,190.87,190.88,20805.0
2024-06-07 14:00:00,190.84,190.87,190.13,190.26,110988.0,190.84,190.87,190.13,190.26,110988.0
2024-06-07 14:10:00,190.26,190.41,190.0,190.01,38689.0,190.26,190.41,190.0,190.01,38689.0
2024-06-07 14:20:00,190.0,190.14,189.66,189.87,105644.0,190.0,190.14,189.66,189.87,105644.0
2024-06-07 14:30:00,189.79,190.41,189.74,190.28,28642.0,189.79,190.41,189.74,190.28,28642.0
2024-06-07 14:40:00,190.26,190.49,190.19,190.41,26016.0,190.26,190.49,190.19,190.41,26016.0
2024-06-07 14:50:00,190.46,190.54,190.28,190.41,32920.0,190.46,190.54,190.28,190.41,32920.0
2024-06-07 15:00:00,190.41,190.62,190.34,190.44,46067.0,190.41,190.62,190.34,190.44,46067.0
2024-06-07 15:10:00,190.44,190.86,190.43,190.74,47227.0,190.44,190.86,190.43,190.74,47227.0
2024-06-07 15:20:00,190.75,190.85,190.45,190.85,57038.0,190.75,190.85,190.45,190.85,57038.0
2024-06-07 15:30:00,190.79,190.83,190.58,190.68,44335.0,190.79,190.83,190.58,190.68,44335.0
2024-06-07 15:40:00,190.62,190.81,190.47,190.57,52520.0,190.62,190.81,190.47,190.57,52520.0
2024-06-07 15:50:00,190.55,190.63,190.21,190.28,225624.0,190.55,190.63,190.21,190.28,225624.0
2024-06-10 09:30:00,190.0,191.0,190.0,190.06,154844.0,190.0,191.0,190.0,190.06,154844.0
2024-06-10 09:40:00,190.06,192.11,190.0,192.1,260027.0,190.06,192.11,190.0,192.1,260027.0
2024-06-10 09:50:00,192.06,192.63,191.37,192.29,162360.0,192.06,192.63,191.37,192.29,162360.0
2024-06-10 10:00:00,192.27,192.63,192.03,192.16,103377.0,192.27,192.63,192.03,192.16,103377.0
2024-06-10 10:10:00,192.12,192.17,190.82,190.86,87735.0,192.12,192.17,190.82,190.86,87735.0
2024-06-10 10:20:00,190.88,190.88,190.04,190.16,94955.0,190.88,190.88,190.04,190.16,94955.0
2024-06-10 10:30:00,190.14,190.69,190.02,190.57,53135.0,190.14,190.69,190.02,190.57,53135.0
2024-06-10 10:40:00,190.6,191.1,190.55,190.72,48838.0,190.6,191.1,190.55,190.72,48838.0
2024-06-10 10:50:00,190.66,190.66,189.81,189.87,74727.0,190.66,190.66,189.81,189.87,74727.0
2024-06-10 11:00:00,189.81,190.15,189.77,190.12,42217.0,189.81,190.15,189.77,190.12,42217.0
2024-06-10 11:10:00,190.12,190.28,189.6,190.15,71365.0,190.12,190.28,189.6,190.15,71365.0
2024-06-10 11:20:00,190.14,190.21,189.83,190.13,47704.0,190.14,190.21,189.83,190.13,47704.0
2024-06-10 11:30:00,190.2,190.5,190.11,190.22,55541.0,190.2,190.5,190.11,190.22,55541.0
2024-06-10 11:40:00,190.2,190.5,189.9,189.92,40048.0,190.2,190.5,189.9,189.92,40048.0
2024-06-10 11:50:00,189.94,190.11,189.67,189.76,45945.0,189.94,190.11,189.67,189.76,45945.0
2024-06-10 12:00:00,189.76,189.82,189.62,189.76,28542.0,189.76,189.82,189.62,189.76,28542.0
2024-06-10 12:10:00,189.73,189.89,189.61,189.82,28142.0,189.73,189.89,189.61,189.82,28142.0
2024-06-10 12:20:00,189.81,190.7,189.81,190.68,89225.0,189.81,190.7,189.81,190.68,89225.0
2024-06-10 12:30:00,190.7,190.92,190.03,190.29,43331.0,190.7,190.92,190.03,190.29,43331.0
2024-06-10 12:40:00,190.3,190.31,190.13,190.19,30537.0,190.3,190.31,190.13,190.19,30537.0
2024-06-10 12:50:00,190.21,190.38,190.06,190.11,20563.0,190.21,190.38,190.06,190.11,20563.0
2024-06-10 13:00:00,190.11,190.11,189.73,189.87,30089.0,190.11,190.11,189.73,189.87,30089.0
2024-06-10 13:10:00,189.88,190.21,189.82,190.16,28199.0,189.88,190.21,189.82,190.16,28199.0
2024-06-10 13:20:00,190.13,190.43,190.09,190.37,32215.0,190.13,190.43,190.09,190.37,32215.0
2024-06-10 13:30:00,190.38,190.79,190.28,190.78,48099.0,190.38,190.79,190.28,190.78,48099.0
2024-06-10 13:40:00,190.8,191.17,190.69,191.13,50788.0,190.8,191.17,190.69,191.13,50788.0
2024-06-10 13:50:00,191.1,191.18,190.99,191.06,28115.0,191.1,191.18,190.99,191.06,28115.0
2024-06-10 14:00:00,191.08,191.08,190.64,190.64,19585.0,191.08,191.08,190.64,190.64,19585.0
2024-06-10 14:10:00,190.65,190.86,190.44,190.84,36716.0,190.65,190.86,190.44,190.84,36716.0
2024-06-10 14:20:00,190.84,190.96,190.7,190.72,32635.0,190.84,190.96,190.7,190.72,32635.0
2024-06-10 14:30:00,190.72,190.97,190.66,190.74,30352.0,190.72,190.97,190.66,190.74,30352.0
2024-06-10 14:40:00,190.74,190.75,190.46,190.5,25355.0,190.74,190.75,190.46,190.5,25355.0
2024-06-10 14:50:00,190.48,190.57,190.25,190.41,38686.0,190.48,190.57,190.25,190.41,38686.0
2024-06-10 15:00:00,190.36,190.75,190.29,190.74,39970.0,190.36,190.75,190.29,190.74,39970.0
2024-06-10 15:10:00,190.72,190.85,190.43,190.77,43913.0,190.72,190.85,190.43,190.77,43913.0
2024-06-10 15:20:00,190.77,191.17,190.66,191.05,67335.0,190.77,191.17,190.66,191.05,67335.0
2024-06-10 15:30:00,191.03,191.07,190.66,190.68,40740.0,191.03,191.07,190.66,190.68,40740.0
2024-06-10 15:40:00,190.71,190.77,189.98,190.04,102906.0,190.71,190.77,189.98,190.04,102906.0
2024-06-10 15:50:00,190.04,190.3,189.91,190.13,218763.0,190.04,190.3,189.91,190.13,218763.0
2024-06-11 09:30:00,189.32,189.32,187.64,187.68,216464.0,189.32,189.32,187.64,187.68,216464.0
2024-06-11 09:40:00,187.75,187.76,185.88,186.19,144015.0,187.75,187.76,185.88,186.19,144015.0
2024-06-11 09:50:00,186.19,186.56,185.74,186.12,88921.0,186.19,186.56,185.74,186.12,88921.0
2024-06-11 10:00:00,186.1,186.8,185.92,186.26,72662.0,186.1,186.8,185.92,186.26,72662.0
2024-06-11 10:10:00,186.21,186.61,186.08,186.35,51908.0,186.21,186.61,186.08,186.35,51908.0
2024-06-11 10:20:00,186.43,186.48,185.83,186.27,78574.0,186.43,186.48,185.83,186.27,78574.0
2024-06-11 10:30:00,186.23,186.92,186.23,186.72,44416.0,186.23,186.92,186.23,186.72,44416.0
2024-06-11 10:40:00,186.73,186.84,186.46,186.58,61946.0,186.73,186.84,186.46,186.58,61946.0
2024-06-11 10:50:00,186.67,186.78,186.43,186.48,64212.0,186.67,186.78,186.43,186.48,64212.0
2024-06-11 11:00:00,186.5,187.35,186.49,187.35,73878.0,186.5,187.35,186.49,187.35,73878.0
2024-06-11 11:10:00,187.35,187.43,187.06,187.07,70518.0,187.35,187.43,187.06,187.07,70518.0
2024-06-11 11:20:00,187.04,187.08,186.03,186.29,108857.0,187.04,187.08,186.03,186.29,108857.0
2024-06-11 11:30:00,186.33,186.33,183.71,184.09,318379.0,186.33,186.33,183.71,184.09,318379.0
2024-06-11 11:40:00,184.03,184.59,183.65,184.12,152546.0,184.03,184.59,183.65,184.12,152546.0
2024-06-11 11:50:00,184.11,184.11,183.36,183.45,116489.0,184.11,184.11,183.36,183.45,116489.0
2024-06-11 12:00:00,183.46,183.5,182.76,183.36,166250.0,183.46,183.5,182.76,183.36,166250.0
2024-06-11 12:10:00,183.36,183.7,182.75,183.06,129568.0,183.36,183.7,182.75,183.06,129568.0
2024-06-11 12:20:00,183.02,183.65,183.02,183.49,77082.0,183.02,183.65,183.02,183.49,77082.0
2024-06-11 12:30:00,183.45,183.73,183.31,183.51,64622.0,183.45,183.73,183.31,183.51,64622.0
2024-06-11 12:40:00,183.48,183.74,183.29,183.59,53232.0,183.48,183.74,183.29,183.59,53232.0
2024-06-11 12:50:00,183.59,184.16,183.59,183.77,66990.0,183.59,184.16,183.59,183.77,66990.0
2024-06-11 13:00:00,183.77,184.24,183.54,183.79,48123.0,183.77,184.24,183.54,183.79,48123.0
2024-06-11 13:10:00,183.79,184.16,183.79,184.0,39362.0,183.79,184.16,183.79,184.0,39362.0
2024-06-11 13:20:00,184.0,184.4,184.0,184.36,50039.0,184.0,184.4,184.0,184.36,50039.0
2024-06-11 13:30:00,184.36,184.91,184.1,184.91,80224.0,184.36,184.91,184.1,184.91,80224.0
2024-06-11 13:40:00,184.91,185.19,184.53,184.84,82829.0,184.91,185.19,184.53,184.84,82829.0
2024-06-11 13:50:00,184.84,185.12,184.81,185.06,35712.0,184.84,185.12,184.81,185.06,35712.0
2024-06-11 14:00:00,184.99,185.33,184.88,184.94,60738.0,184.99,185.33,184.88,184.94,60738.0
2024-06-11 14:10:00,184.92,185.09,184.59,184.98,55330.0,184.92,185.09,184.59,184.98,55330.0
2024-06-11 14:20:00,185.0,185.19,184.94,185.19,28504.0,185.0,185.19,184.94,185.19,28504.0
2024-06-11 14:30:00,185.16,185.56,185.07,185.35,57716.0,185.16,185.56,185.07,185.35,57716.0
2024-06-11 14:40:00,185.36,185.66,185.35,185.35,33354.0,185.36,185.66,185.35,185.35,33354.0
2024-06-11 14:50:00,185.41,185.72,185.37,185.6,37056.0,185.41,185.72,185.37,185.6,37056.0
2024-06-11 15:00:00,185.66,185.76,185.33,185.62,46670.0,185.66,185.76,185.33,185.62,46670.0
2024-06-11 15:10:00,185.65,185.75,185.02,185.02,69137.0,185.65,185.75,185.02,185.02,69137.0
2024-06-11 15:20:00,185.08,185.12,184.64,184.82,72530.0,185.08,185.12,184.64,184.82,72530.0
2024-06-11 15:30:00,184.83,185.14,184.73,185.05,54221.0,184.83,185.14,184.73,185.05,54221.0
2024-06-11 15:40:00,185.05,185.42,184.98,185.13,78357.0,185.05,185.42,184.98,185.13,78357.0
2024-06-11 15:50:00,185.08,185.55,185.05,185.5,225811.0,185.08,185.55,185.05,185.5,225811.0
2024-06-12 09:30:00,186.5,187.16,185.67,186.09,200979.0,186.5,187.16,185.67,186.09,200979.0
2024-06-12 09:40:00,186.12,186.26,184.91,185.01,151098.0,186.12,186.26,184.91,185.01,151098.0
2024-06-12 09:50:00,184.92,185.22,184.44,184.77,129417.0,184.92,185.22,184.44,184.77,129417.0
2024-06-12 10:00:00,184.78,184.91,184.12,184.18,122715.0,184.78,184.91,184.12,184.18,122715.0
2024-06-12 10:10:00,184.18,184.29,183.83,184.02,137988.0,184.18,184.29,183.83,184.02,137988.0
2024-06-12 10:20:00,184.05,184.71,183.93,184.59,96479.0,184.05,184.71,183.93,184.59,96479.0
2024-06-12 10:30:00,184.58,185.4,184.5,185.23,101340.0,184.58,185.4,184.5,185.23,101340.0
2024-06-12 10:40:00,185.19,185.3,184.12,184.25,76521.0,185.19,185.3,184.12,184.25,76521.0
2024-06-12 10:50:00,184.25,184.33,184.02,184.09,48736.0,184.25,184.33,184.02,184.09,48736.0
2024-06-12 11:00:00,184.02,184.3,183.73,183.77,89212.0,184.02,184.3,183.73,183.77,89212.0
2024-06-12 11:10:00,183.78,183.91,183.55,183.78,68419.0,183.78,183.91,183.55,183.78,68419.0
2024-06-12 11:20:00,183.75,183.77,183.14,183.45,106835.0,183.75,183.77,183.14,183.45,106835.0
2024-06-12 11:30:00,183.39,183.67,183.29,183.48,62231.0,183.39,183.67,183.29,183.48,62231.0
2024-06-12 11:40:00,183.44,183.75,183.33,183.69,76407.0,183.44,183.75,183.33,183.69,76407.0
2024-06-12 11:50:00,183.63,183.79,183.53,183.71,67013.0,183.63,183.79,183.53,183.71,67013.0
2024-06-12 12:00:00,183.62,183.62,183.08,183.15,85035.0,183.62,183.62,183.08,183.15,85035.0
2024-06-12 12:10:00,183.2,183.21,183.02,183.06,60296.0,183.2,183.21,183.02,183.06,60296.0
2024-06-12 12:20:00,183.06,183.14,182.56,182.7,98439.0,183.06,183.14,182.56,182.7,98439.0
2024-06-12 12:30:00,182.72,183.04,182.72,182.79,51169.0,182.72,183.04,182.72,182.79,51169.0
2024-06-12 12:40:00,182.77,183.01,182.73,182.94,25994.0,182.77,183.01,182.73,182.94,25994.0
2024-06-12 12:50:00,182.95,183.05,182.85,182.91,31166.0,182.95,183.05,182.85,182.91,31166.0
2024-06-12 13:00:00,182.88,182.94,182.43,182.47,88485.0,182.88,182.94,182.43,182.47,88485.0
2024-06-12 13:10:00,182.47,182.68,182.25,182.68,61607.0,182.47,182.68,182.25,182.68,61607.0
2024-06-12 13:20:00,182.68,182.99,182.68,182.71,49876.0,182.68,182.99,182.68,182.71,49876.0
2024-06-12 13:30:00,182.71,183.04,182.48,182.89,53223.0,182.71,183.04,182.48,182.89,53223.0
2024-06-12 13:40:00,182.89,182.89,182.57,182.75,25700.0,182.89,182.89,182.57,182.75,25700.0
2024-06-12 13:50:00,182.75,183.04,182.74,182.91,33714.0,182.75,183.04,182.74,182.91,33714.0
2024-06-12 14:00:00,182.92,183.0,182.01,182.49,68301.0,182.92,183.0,182.01,182.49,68301.0
2024-06-12 14:10:00,182.55,183.1,182.55,182.84,53456.0,182.55,183.1,182.55,182.84,53456.0
2024-06-12 14:20:00,182.85,183.2,182.78,183.03,56154.0,182.85,183.2,182.78,183.03,56154.0
2024-06-12 14:30:00,183.05,183.08,182.29,182.6,85385.0,183.05,183.08,182.29,182.6,85385.0
2024-06-12 14:40:00,182.63,182.66,181.71,181.83,144892.0,182.63,182.66,181.71,181.83,144892.0
2024-06-12 14:50:00,181.86,182.27,181.8,182.05,77901.0,181.86,182.27,181.8,182.05,77901.0
2024-06-12 15:00:00,182.02,182.47,182.01,182.36,63520.0,182.02,182.47,182.01,182.36,63520.0
2024-06-12 15:10:00,182.31,182.76,182.08,182.7,53896.0,182.31,182.76,182.08,182.7,53896.0
2024-06-12 15:20:00,182.73,182.85,181.81,182.05,136661.0,182.73,182.85,181.81,182.05,136661.0
2024-06-12 15:30:00,182.03,182.39,181.84,181.9,89982.0,182.03,182.39,181.84,181.9,89982.0
2024-06-12 15:40:00,181.91,182.38,181.76,182.26,85222.0,181.91,182.38,181.76,182.26,85222.0
2024-06-12 15:50:00,182.22,182.94,182.18,182.55,281369.0,182.22,182.94,182.18,182.55,281369.0
2024-06-13 09:30:00,181.74,183.87,181.36,183.2,189939.0,181.74,183.87,181.36,183.2,189939.0
2024-06-13 09:40:00,183.2,183.45,182.04,182.04,115744.0,183.2,183.45,182.04,182.04,115744.0
2024-06-13 09:50:00,182.18,182.28,178.99,181.03,505167.0,182.18,182.28,178.99,181.03,505167.0
2024-06-13 10:00:00,181.09,182.98,181.0,182.86,165886.0,181.09,182.98,181.0,182.86,165886.0
2024-06-13 10:10:00,182.82,182.92,181.85,182.11,102554.0,182.82,182.92,181.85,182.11,102554.0
2024-06-13 10:20:00,182.0,182.31,180.88,181.26,103219.0,182.0,182.31,180.88,181.26,103219.0
2024-06-13 10:30:00,181.22,181.37,180.6,180.99,64899.0,181.22,181.37,180.6,180.99,64899.0
2024-06-13 10:40:00,181.07,181.2,180.71,180.94,31200.0,181.07,181.2,180.71,180.94,31200.0
2024-06-13 10:50:00,180.95,181.25,180.71,181.07,47495.0,180.95,181.25,180.71,181.07,47495.0
2024-06-13 11:00:00,181.0,181.09,180.55,180.72,41902.0,181.0,181.09,180.55,180.72,41902.0
2024-06-13 11:10:00,180.69,180.86,180.23,180.34,75658.0,180.69,180.86,180.23,180.34,75658.0
2024-06-13 11:20:00,180.4,180.63,180.18,180.27,47612.0,180.4,180.63,180.18,180.27,47612.0
2024-06-13 11:30:00,180.21,180.71,180.02,180.04,62172.0,180.21,180.71,180.02,180.04,62172.0
2024-06-13 11:40:00,180.05,180.44,179.76,180.37,122473.0,180.05,180.44,179.76,180.37,122473.0
2024-06-13 11:50:00,180.32,180.39,179.96,179.96,44840.0,180.32,180.39,179.96,179.96,44840.0
2024-06-13 12:00:00,179.94,180.18,179.71,180.18,48711.0,179.94,180.18,179.71,180.18,48711.0
2024-06-13 12:10:00,180.1,180.59,180.1,180.38,40231.0,180.1,180.59,180.1,180.38,40231.0
2024-06-13 12:20:00,180.38,180.47,180.09,180.18,21678.0,180.38,180.47,180.09,180.18,21678.0
2024-06-13 12:30:00,180.11,180.9,180.11,180.62,41401.0,180.11,180.9,180.11,180.62,41401.0
2024-06-13 12:40:00,180.61,180.74,180.42,180.72,35248.0,180.61,180.74,180.42,180.72,35248.0
2024-06-13 12:50:00,180.73,181.13,180.59,181.07,33525.0,180.73,181.13,180.59,181.07,33525.0
2024-06-13 13:00:00,181.06,181.43,180.95,181.03,61894.0,181.06,181.43,180.95,181.03,61894.0
2024-06-13 13:10:00,181.03,181.21,180.77,180.91,32753.0,181.03,181.21,180.77,180.91,32753.0
2024-06-13 13:20:00,180.91,181.07,180.74,180.88,29608.0,180.91,181.07,180.74,180.88,29608.0
2024-06-13 13:30:00,180.77,180.85,180.67,180.82,13754.0,180.77,180.85,180.67,180.82,13754.0
2024-06-13 13:40:00,180.82,180.86,180.64,180.76,24514.0,180.82,180.86,180.64,180.76,24514.0
2024-06-13 13:50:00,180.81,181.06,180.77,180.94,28056.0,180.81,181.06,180.77,180.94,28056.0
2024-06-13 14:00:00,180.9,181.05,180.8,180.95,21834.0,180.9,181.05,180.8,180.95,21834.0
2024-06-13 14:10:00,180.92,181.07,180.83,181.0,18543.0,180.92,181.07,180.83,181.0,18543.0
2024-06-13 14:20:00,181.02,181.08,180.91,181.08,21832.0,181.02,181.08,180.91,181.08,21832.0
2024-06-13 14:30:00,181.06,181.2,180.95,181.02,21092.0,181.06,181.2,180.95,181.02,21092.0
2024-06-13 14:40:00,181.07,181.31,181.02,181.21,31748.0,181.07,181.31,181.02,181.21,31748.0
2024-06-13 14:50:00,181.2,181.21,180.96,181.17,29941.0,181.2,181.21,180.96,181.17,29941.0
2024-06-13 15:00:00,181.07,181.2,181.04,181.15,23458.0,181.07,181.2,181.04,181.15,23458.0
2024-06-13 15:10:00,181.17,181.21,180.76,180.91,39336.0,181.17,181.21,180.76,180.91,39336.0
2024-06-13 15:20:00,180.99,181.12,180.7,180.78,23986.0,180.99,181.12,180.7,180.78,23986.0
2024-06-13 15:30:00,180.78,180.83,180.45,180.8,62504.0,180.78,180.83,180.45,180.8,62504.0
2024-06-13 15:40:00,180.8,181.04,180.69,180.98,43645.0,180.8,181.04,180.69,180.98,43645.0
2024-06-13 15:50:00,180.95,181.27,180.65,180.65,185748.0,180.95,181.27,180.65,180.65,185748.0
2024-06-14 09:30:00,178.8,179.83,178.5,179.65,213731.0,178.8,179.83,178.5,179.65,213731.0
2024-06-14 09:40:00,179.74,180.29,178.68,178.84,128216.0,179.74,180.29,178.68,178.84,128216.0
2024-06-14 09:50:00,178.76,179.2,178.65,178.85,68597.0,178.76,179.2,178.65,178.85,68597.0
2024-06-14 10:00:00,178.82,178.82,177.67,177.76,190598.0,178.82,178.82,177.67,177.76,190598.0
2024-06-14 10:10:00,177.72,177.98,177.51,177.6,86057.0,177.72,177.98,177.51,177.6,86057.0
2024-06-14 10:20:00,177.6,177.83,177.37,177.59,88926.0,177.6,177.83,177.37,177.59,88926.0
2024-06-14 10:30:00,177.52,177.52,176.79,177.01,137767.0,177.52,177.52,176.79,177.01,137767.0
2024-06-14 10:40:00,176.93,177.3,176.7,177.15,89117.0,176.93,177.3,176.7,177.15,89117.0
2024-06-14 10:50:00,177.13,177.85,177.09,177.51,98854.0,177.13,177.85,177.09,177.51,98854.0
2024-06-14 11:00:00,177.52,177.55,177.0,177.2,59317.0,177.52,177.55,177.0,177.2,59317.0
2024-06-14 11:10:00,177.18,177.92,177.18,177.76,54836.0,177.18,177.92,177.18,177.76,54836.0
2024-06-14 11:20:00,177.82,178.08,177.75,177.99,48067.0,177.82,178.08,177.75,177.99,48067.0
2024-06-14 11:30:00,177.99,178.45,177.92,177.92,77242.0,177.99,178.45,177.92,177.92,77242.0
2024-06-14 11:40:00,177.91,177.93,177.59,177.65,41698.0,177.91,177.93,177.59,177.65,41698.0
2024-06-14 11:50:00,177.68,178.32,177.65,178.27,58376.0,177.68,178.32,177.65,178.27,58376.0
2024-06-14 12:00:00,178.27,178.29,178.05,178.17,27353.0,178.27,178.29,178.05,178.17,27353.0
2024-06-14 12:10:00,178.17,178.23,178.0,178.01,38092.0,178.17,178.23,178.0,178.01,38092.0
2024-06-14 12:20:00,178.07,178.1,177.67,177.72,18988.0,178.07,178.1,177.67,177.72,18988.0
2024-06-14 12:30:00,177.75,178.01,177.51,177.92,31502.0,177.75,178.01,177.51,177.92,31502.0
2024-06-14 12:40:00,177.92,178.17,177.86,178.06,28460.0,177.92,178.17,177.86,178.06,28460.0
2024-06-14 12:50:00,178.07,178.12,177.71,177.8,21291.0,178.07,178.12,177.71,177.8,21291.0
2024-06-14 13:00:00,177.82,178.06,177.77,178.06,21264.0,177.82,178.06,177.77,178.06,21264.0
2024-06-14 13:10:00,178.01,178.1,177.93,178.1,28056.0,178.01,178.1,177.93,178.1,28056.0
2024-06-14 13:20:00,178.1,178.15,177.82,177.93,16730.0,178.1,178.15,177.82,177.93,16730.0
2024-06-14 13:30:00,177.92,177.99,177.7,177.84,29049.0,177.92,177.99,177.7,177.84,29049.0
2024-06-14 13:40:00,177.83,177.83,177.49,177.56,38718.0,177.83,177.83,177.49,177.56,38718.0
2024-06-14 13:50:00,177.56,177.57,177.15,177.17,70498.0,177.56,177.57,177.15,177.17,70498.0
2024-06-14 14:00:00,177.19,177.21,176.77,176.8,68547.0,177.19,177.21,176.77,176.8,68547.0
2024-06-14 14:10:00,176.78,176.88,176.46,176.5,94904.0,176.78,176.88,176.46,176.5,94904.0
2024-06-14 14:20:00,176.47,176.7,176.38,176.62,97092.0,176.47,176.7,176.38,176.62,97092.0
2024-06-14 14:30:00,176.69,177.13,176.65,177.0,55825.0,176.69,177.13,176.65,177.0,55825.0
2024-06-14 14:40:00,177.03,177.03,176.75,176.83,39373.0,177.03,177.03,176.75,176.83,39373.0
2024-06-14 14:50:00,176.83,177.32,176.8,177.23,61502.0,176.83,177.32,176.8,177.23,61502.0
2024-06-14 15:00:00,177.19,177.33,176.99,177.02,32868.0,177.19,177.33,176.99,177.02,32868.0
2024-06-14 15:10:00,176.99,177.12,176.91,176.95,46223.0,176.99,177.12,176.91,176.95,46223.0
2024-06-14 15:20:00,176.93,177.04,175.22,176.68,311848.0,176.93,177.04,175.22,176.68,311848.0
2024-06-14 15:30:00,176.63,176.92,176.54,176.77,125406.0,176.63,176.92,176.54,176.77,125406.0
2024-06-14 15:40:00,176.75,176.89,176.4,176.89,181670.0,176.75,176.89,176.4,176.89,181670.0
2024-06-14 15:50:00,176.88,177.35,176.6,177.25,264796.0,176.88,177.35,176.6,177.25,264796.0
2024-06-17 09:30:00,176.75,178.66,176.32,177.85,246749.0,176.75,178.66,176.32,177.85,246749.0
2024-06-17 09:40:00,177.81,178.5,177.63,177.8,94068.0,177.81,178.5,177.63,177.8,94068.0
2024-06-17 09:50:00,177.82,178.87,177.02,177.37,111412.0,177.82,178.87,177.02,177.37,111412.0
2024-06-17 10:00:00,177.37,177.46,176.8,176.89,85429.0,177.37,177.46,176.8,176.89,85429.0
2024-06-17 10:10:00,176.93,177.26,176.6,177.17,93395.0,176.93,177.26,176.6,177.17,93395.0
2024-06-17 10:20:00,177.25,177.57,177.09,177.43,80818.0,177.25,177.57,177.09,177.43,80818.0
2024-06-17 10:30:00,177.43,177.88,176.87,176.92,76733.0,177.43,177.88,176.87,176.92,76733.0
2024-06-17 10:40:00,176.92,177.33,176.78,177.31,81664.0,176.92,177.33,176.78,177.31,81664.0
2024-06-17 10:50:00,177.33,177.93,177.27,177.93,60579.0,177.33,177.93,177.27,177.93,60579.0
2024-06-17 11:00:00,177.99,178.38,177.9,178.25,66837.0,177.99,178.38,177.9,178.25,66837.0
2024-06-17 11:10:00,178.25,178.96,178.24,178.73,73561.0,178.25,178.96,178.24,178.73,73561.0
2024-06-17 11:20:00,178.72,179.81,178.67,179.56,98337.0,178.72,179.81,178.67,179.56,98337.0
2024-06-17 11:30:00,179.57,179.57,179.1,179.22,61630.0,179.57,179.57,179.1,179.22,61630.0
2024-06-17 11:40:00,179.23,179.42,178.77,178.79,87276.0,179.23,179.42,178.77,178.79,87276.0
2024-06-17 11:50:00,178.75,178.9,178.57,178.78,52829.0,178.75,178.9,178.57,178.78,52829.0
2024-06-17 12:00:00,178.78,178.92,178.33,178.35,103623.0,178.78,178.92,178.33,178.35,103623.0
2024-06-17 12:10:00,178.39,178.58,178.22,178.25,45028.0,178.39,178.58,178.22,178.25,45028.0
2024-06-17 12:20:00,178.26,179.19,178.0,179.11,62017.0,178.26,179.19,178.0,179.11,62017.0
2024-06-17 12:30:00,179.15,179.74,179.02,179.29,45385.0,179.15,179.74,179.02,179.29,45385.0
2024-06-17 12:40:00,179.17,179.25,178.95,179.08,14980.0,179.17,179.25,178.95,179.08,14980.0
2024-06-17 12:50:00,179.05,179.05,178.62,178.79,20079.0,179.05,179.05,178.62,178.79,20079.0
2024-06-17 13:00:00,178.72,179.04,178.54,178.67,23676.0,178.72,179.04,178.54,178.67,23676.0
2024-06-17 13:10:00,178.7,178.89,178.48,178.8,26911.0,178.7,178.89,178.48,178.8,26911.0
2024-06-17 13:20:00,178.84,178.85,178.41,178.57,37496.0,178.84,178.85,178.41,178.57,37496.0
2024-06-17 13:30:00,178.55,178.86,178.49,178.69,21241.0,178.55,178.86,178.49,178.69,21241.0
2024-06-17 13:40:00,178.73,178.9,178.5,178.67,22185.0,178.73,178.9,178.5,178.67,22185.0
2024-06-17 13:50:00,178.71,179.08,178.71,178.88,15751.0,178.71,179.08,178.71,178.88,15751.0
2024-06-17 14:00:00,178.87,179.22,178.83,179.12,37544.0,178.87,179.22,178.83,179.12,37544.0
2024-06-17 14:10:00,179.17,179.47,179.11,179.31,46710.0,179.17,179.47,179.11,179.31,46710.0
2024-06-17 14:20:00,179.3,180.45,178.18,179.21,330056.0,179.3,180.45,178.18,179.21,330056.0
2024-06-17 14:30:00,179.22,179.28,177.84,178.19,97127.0,179.22,179.28,177.84,178.19,97127.0
2024-06-17 14:40:00,178.11,178.35,177.86,178.19,77866.0,178.11,178.35,177.86,178.19,77866.0
2024-06-17 14:50:00,178.1,178.32,177.85,177.89,43974.0,178.1,178.32,177.85,177.89,43974.0
2024-06-17 15:00:00,177.92,178.13,177.69,177.94,63644.0,177.92,178.13,177.69,177.94,63644.0
2024-06-17 15:10:00,177.96,178.22,177.89,178.05,28938.0,177.96,178.22,177.89,178.05,28938.0
2024-06-17 15:20:00,178.08,178.41,178.08,178.36,37659.0,178.08,178.41,178.08,178.36,37659.0
2024-06-17 15:30:00,178.34,178.61,178.28,178.39,51979.0,178.34,178.61,178.28,178.39,51979.0
2024-06-17 15:40:00,178.41,178.75,178.23,178.7,101621.0,178.41,178.75,178.23,178.7,101621.0
2024-06-17 15:50:00,178.73,178.85,178.45,178.52,254130.0,178.73,178.85,178.45,178.52,254130.0
2024-06-18 09:30:00,177.61,178.0,175.51,176.75,252505.0,177.61,178.0,175.51,176.75,252505.0
2024-06-18 09:40:00,176.76,176.8,175.25,175.62,214301.0,176.76,176.8,175.25,175.62,214301.0
2024-06-18 09:50:00,175.7,175.84,174.59,174.99,237538.0,175.7,175.84,174.59,174.99,237538.0
2024-06-18 10:00:00,174.87,175.09,174.4,174.75,199776.0,174.87,175.09,174.4,174.75,199776.0
2024-06-18 10:10:00,174.69,175.24,174.5,175.01,117265.0,174.69,175.24,174.5,175.01,117265.0
2024-06-18 10:20:00,174.95,175.35,174.32,174.85,177666.0,174.95,175.35,174.32,174.85,177666.0
2024-06-18 10:30:00,174.8,175.17,174.6,175.01,131664.0,174.8,175.17,174.6,175.01,131664.0
2024-06-18 10:40:00,175.03,175.08,174.33,174.44,120573.0,175.03,175.08,174.33,174.44,120573.0
2024-06-18 10:50:00,174.5,174.5,173.9,174.14,210195.0,174.5,174.5,173.9,174.14,210195.0
2024-06-18 11:00:00,174.12,174.49,173.83,174.36,116561.0,174.12,174.49,173.83,174.36,116561.0
2024-06-18 11:10:00,174.38,174.96,174.15,174.6,102412.0,174.38,174.96,174.15,174.6,102412.0
2024-06-18 11:20:00,174.56,174.99,174.26,174.97,67415.0,174.56,174.99,174.26,174.97,67415.0
2024-06-18 11:30:00,174.91,175.28,174.9,175.26,77483.0,174.91,175.28,174.9,175.26,77483.0
2024-06-18 11:40:00,175.19,175.49,175.19,175.39,63461.0,175.19,175.49,175.19,175.39,63461.0
2024-06-18 11:50:00,175.38,175.58,174.95,175.05,63386.0,175.38,175.58,174.95,175.05,63386.0
2024-06-18 12:00:00,175.05,175.38,175.01,175.31,32475.0,175.05,175.38,175.01,175.31,32475.0
2024-06-18 12:10:00,175.29,175.58,175.05,175.15,64837.0,175.29,175.58,175.05,175.15,64837.0
2024-06-18 12:20:00,175.18,175.2,174.94,174.98,77596.0,175.18,175.2,174.94,174.98,77596.0
2024-06-18 12:30:00,174.95,174.96,174.54,174.55,62707.0,174.95,174.96,174.54,174.55,62707.0
2024-06-18 12:40:00,174.55,174.73,174.09,174.18,93196.0,174.55,174.73,174.09,174.18,93196.0
2024-06-18 12:50:00,174.22,174.63,173.82,174.53,105769.0,174.22,174.63,173.82,174.53,105769.0
2024-06-18 13:00:00,174.52,174.74,174.43,174.53,49658.0,174.52,174.74,174.43,174.53,49658.0
2024-06-18 13:10:00,174.52,174.71,174.42,174.7,41401.0,174.52,174.71,174.42,174.7,41401.0
2024-06-18 13:20:00,174.68,174.71,174.07,174.24,72072.0,174.68,174.71,174.07,174.24,72072.0
2024-06-18 13:30:00,174.21,174.6,174.06,174.56,45606.0,174.21,174.6,174.06,174.56,45606.0
2024-06-18 13:40:00,174.58,174.64,174.41,174.45,40495.0,174.58,174.64,174.41,174.45,40495.0
2024-06-18 13:50:00,174.49,174.61,174.28,174.34,61267.0,174.49,174.61,174.28,174.34,61267.0
2024-06-18 14:00:00,174.34,174.87,174.24,174.61,76353.0,174.34,174.87,174.24,174.61,76353.0
2024-06-18 14:10:00,174.53,174.71,174.4,174.53,89602.0,174.53,174.71,174.4,174.53,89602.0
2024-06-18 14:20:00,174.49,174.65,174.27,174.59,53513.0,174.49,174.65,174.27,174.59,53513.0
2024-06-18 14:30:00,174.6,174.65,174.38,174.48,49953.0,174.6,174.65,174.38,174.48,49953.0
2024-06-18 14:40:00,174.47,174.96,174.46,174.91,56914.0,174.47,174.96,174.46,174.91,56914.0
2024-06-18 14:50:00,174.92,175.07,174.82,175.03,67602.0,174.92,175.07,174.82,175.03,67602.0
2024-06-18 15:00:00,175.02,175.14,174.6,174.74,63695.0,175.02,175.14,174.6,174.74,63695.0
2024-06-18 15:10:00,174.74,175.03,174.67,174.99,74847.0,174.74,175.03,174.67,174.99,74847.0
2024-06-18 15:20:00,175.0,175.39,174.92,175.06,89544.0,175.0,175.39,174.92,175.06,89544.0
2024-06-18 15:30:00,175.05,175.68,174.99,175.55,109557.0,175.05,175.68,174.99,175.55,109557.0
2024-06-18 15:40:00,175.55,175.78,175.32,175.36,141271.0,175.55,175.78,175.32,175.36,141271.0
2024-06-18 15:50:00,175.35,175.44,174.98,175.0,259263.0,175.35,175.44,174.98,175.0,259263.0
2024-06-20 09:30:00,173.02,173.93,172.33,172.97,412930.0,173.02,173.93,172.33,172.97,412930.0
2024-06-20 09:40:00,172.97,173.92,172.04,173.85,276637.0,172.97,173.92,172.04,173.85,276637.0
2024-06-20 09:50:00,173.86,174.53,172.95,173.15,198441.0,173.86,174.53,172.95,173.15,198441.0
2024-06-20 10:00:00,173.19,174.06,173.12,173.81,110889.0,173.19,174.06,173.12,173.81,110889.0
2024-06-20 10:10:00,173.75,174.53,173.58,173.93,107546.0,173.75,174.53,173.58,173.93,107546.0
2024-06-20 10:20:00,174.01,175.16,173.69,175.03,141688.0,174.01,175.16,173.69,175.03,141688.0
2024-06-20 10:30:00,174.98,175.04,174.0,174.26,80757.0,174.98,175.04,174.0,174.26,80757.0
2024-06-20 10:40:00,174.22,174.47,173.78,173.93,54726.0,174.22,174.47,173.78,173.93,54726.0
2024-06-20 10:50:00,173.91,174.05,173.27,173.59,65609.0,173.91,174.05,173.27,173.59,65609.0
2024-06-20 11:00:00,173.57,173.67,173.34,173.43,47892.0,173.57,173.67,173.34,173.43,47892.0
2024-06-20 11:10:00,173.46,174.08,173.41,173.62,65626.0,173.46,174.08,173.41,173.62,65626.0
2024-06-20 11:20:00,173.66,173.79,173.35,173.4,54751.0,173.66,173.79,173.35,173.4,54751.0
2024-06-20 11:30:00,173.4,173.6,173.15,173.52,66317.0,173.4,173.6,173.15,173.52,66317.0
2024-06-20 11:40:00,173.53,174.31,173.52,174.26,70142.0,173.53,174.31,173.52,174.26,70142.0
2024-06-20 11:50:00,174.36,174.36,173.77,174.0,48516.0,174.36,174.36,173.77,174.0,48516.0
2024-06-20 12:00:00,173.96,174.4,173.95,174.22,36429.0,173.96,174.4,173.95,174.22,36429.0
2024-06-20 12:10:00,174.23,174.5,173.97,174.47,62900.0,174.23,174.5,173.97,174.47,62900.0
2024-06-20 12:20:00,174.46,174.54,174.03,174.11,40582.0,174.46,174.54,174.03,174.11,40582.0
2024-06-20 12:30:00,174.06,174.07,173.31,173.67,71962.0,174.06,174.07,173.31,173.67,71962.0
2024-06-20 12:40:00,173.72,174.11,173.66,173.89,39153.0,173.72,174.11,173.66,173.89,39153.0
2024-06-20 12:50:00,173.99,174.24,173.9,174.18,39680.0,173.99,174.24,173.9,174.18,39680.0
2024-06-20 13:00:00,174.22,174.4,173.65,173.73,36224.0,174.22,174.4,173.65,173.73,36224.0
2024-06-20 13:10:00,173.72,174.21,173.69,174.11,30080.0,173.72,174.21,173.69,174.11,30080.0
2024-06-20 13:20:00,174.09,174.14,173.8,174.13,32642.0,174.09,174.14,173.8,174.13,32642.0
2024-06-20 13:30:00,174.15,174.2,173.89,174.18,29129.0,174.15,174.2,173.89,174.18,29129.0
2024-06-20 13:40:00,174.18,174.76,174.11,174.67,43996.0,174.18,174.76,174.11,174.67,43996.0
2024-06-20 13:50:00,174.64,174.8,174.58,174.6,49580.0,174.64,174.8,174.58,174.6,49580.0
2024-06-20 14:00:00,174.6,175.15,174.56,174.98,86513.0,174.6,175.15,174.56,174.98,86513.0
2024-06-20 14:10:00,174.97,175.33,174.91,175.28,50856.0,174.97,175.33,174.91,175.28,50856.0
2024-06-20 14:20:00,175.27,175.68,175.2,175.67,39814.0,175.27,175.68,175.2,175.67,39814.0
2024-06-20 14:30:00,175.65,176.22,175.65,176.17,115540.0,175.65,176.22,175.65,176.17,115540.0
2024-06-20 14:40:00,176.11,176.5,175.95,176.45,78687.0,176.11,176.5,175.95,176.45,78687.0
2024-06-20 14:50:00,176.48,176.55,176.15,176.41,59565.0,176.48,176.55,176.15,176.41,59565.0
2024-06-20 15:00:00,176.44,176.64,176.39,176.62,123376.0,176.44,176.64,176.39,176.62,123376.0
2024-06-20 15:10:00,176.64,176.65,175.95,176.38,101550.0,176.64,176.65,175.95,176.38,101550.0
2024-06-20 15:20:00,176.29,176.4,176.08,176.35,62488.0,176.29,176.4,176.08,176.35,62488.0
2024-06-20 15:30:00,176.31,176.45,175.94,176.32,70164.0,176.31,176.45,175.94,176.32,70164.0
2024-06-20 15:40:00,176.32,176.57,176.14,176.4,82985.0,176.32,176.57,176.14,176.4,82985.0
2024-06-20 15:50:00,176.34,176.49,176.09,176.3,242528.0,176.34,176.49,176.09,176.3,242528.0
2024-06-21 09:30:00,176.83,176.83,175.78,176.09,1005817.0,176.83,176.83,175.78,176.09,1005817.0
2024-06-21 09:40:00,176.06,176.94,175.66,176.68,161841.0,176.06,176.94,175.66,176.68,161841.0
2024-06-21 09:50:00,176.59,177.75,176.59,177.45,189315.0,176.59,177.75,176.59,177.45,189315.0
2024-06-21 10:00:00,177.4,177.51,176.22,176.82,86950.0,177.4,177.51,176.22,176.82,86950.0
2024-06-21 10:10:00,176.77,177.24,176.39,176.7,58281.0,176.77,177.24,176.39,176.7,58281.0
2024-06-21 10:20:00,176.65,176.85,176.39,176.45,41043.0,176.65,176.85,176.39,176.45,41043.0
2024-06-21 10:30:00,176.5,176.64,176.25,176.32,32452.0,176.5,176.64,176.25,176.32,32452.0
2024-06-21 10:40:00,176.41,176.73,176.26,176.67,26687.0,176.41,176.73,176.26,176.67,26687.0
2024-06-21 10:50:00,176.64,176.67,175.9,176.21,58702.0,176.64,176.67,175.9,176.21,58702.0
2024-06-21 11:00:00,176.17,176.9,176.11,176.85,42660.0,176.17,176.9,176.11,176.85,42660.0
2024-06-21 11:10:00,176.81,177.27,176.65,177.03,45099.0,176.81,177.27,176.65,177.03,45099.0
2024-06-21 11:20:00,177.16,177.17,176.29,176.39,67337.0,177.16,177.17,176.29,176.39,67337.0
2024-06-21 11:30:00,176.34,178.41,176.17,176.75,367414.0,176.34,178.41,176.17,176.75,367414.0
2024-06-21 11:40:00,176.65,176.74,176.4,176.45,47436.0,176.65,176.74,176.4,176.45,47436.0
2024-06-21 11:50:00,176.44,176.75,176.01,176.75,72600.0,176.44,176.75,176.01,176.75,72600.0
2024-06-21 12:00:00,176.64,176.77,176.43,176.53,30316.0,176.64,176.77,176.43,176.53,30316.0
2024-06-21 12:10:00,176.57,176.7,176.2,176.59,24001.0,176.57,176.7,176.2,176.59,24001.0
2024-06-21 12:20:00,176.52,176.67,176.4,176.59,37272.0,176.52,176.67,176.4,176.59,37272.0
2024-06-21 12:30:00,176.59,177.07,176.53,177.07,58375.0,176.59,177.07,176.53,177.07,58375.0
2024-06-21 12:40:00,177.07,177.32,176.92,176.99,52559.0,177.07,177.32,176.92,176.99,52559.0
2024-06-21 12:50:00,177.06,177.26,176.91,177.21,26766.0,177.06,177.26,176.91,177.21,26766.0
2024-06-21 13:00:00,177.12,177.24,176.54,176.56,25127.0,177.12,177.24,176.54,176.56,25127.0
2024-06-21 13:10:00,176.53,176.72,176.3,176.36,56180.0,176.53,176.72,176.3,176.36,56180.0
2024-06-21 13:20:00,176.29,176.74,176.26,176.67,33826.0,176.29,176.74,176.26,176.67,33826.0
2024-06-21 13:30:00,176.62,176.69,176.47,176.51,29406.0,176.62,176.69,176.47,176.51,29406.0
2024-06-21 13:40:00,176.5,176.7,176.46,176.7,55078.0,176.5,176.7,176.46,176.7,55078.0
2024-06-21 13:50:00,176.68,176.88,176.52,176.52,37297.0,176.68,176.88,176.52,176.52,37297.0
2024-06-21 14:00:00,176.59,176.94,176.4,176.72,55381.0,176.59,176.94,176.4,176.72,55381.0
2024-06-21 14:10:00,176.71,176.74,176.2,176.53,85942.0,176.71,176.74,176.2,176.53,85942.0
2024-06-21 14:20:00,176.46,176.77,176.39,176.6,47520.0,176.46,176.77,176.39,176.6,47520.0
2024-06-21 14:30:00,176.59,176.74,176.52,176.58,20155.0,176.59,176.74,176.52,176.58,20155.0
2024-06-21 14:40:00,176.55,176.7,176.17,176.62,95129.0,176.55,176.7,176.17,176.62,95129.0
2024-06-21 14:50:00,176.66,176.81,176.47,176.6,33999.0,176.66,176.81,176.47,176.6,33999.0
2024-06-21 15:00:00,176.59,176.85,176.4,176.57,56707.0,176.59,176.85,176.4,176.57,56707.0
2024-06-21 15:10:00,176.61,176.75,176.51,176.69,31154.0,176.61,176.75,176.51,176.69,31154.0
2024-06-21 15:20:00,176.7,176.81,176.42,176.73,56200.0,176.7,176.81,176.42,176.73,56200.0
2024-06-21 15:30:00,176.7,176.73,176.27,176.28,78926.0,176.7,176.73,176.27,176.28,78926.0
2024-06-21 15:40:00,176.28,176.54,176.12,176.54,185300.0,176.28,176.54,176.12,176.54,185300.0
2024-06-21 15:50:00,176.51,176.85,176.47,176.56,446369.0,176.51,176.85,176.47,176.56,446369.0
2024-06-24 09:30:00,176.15,177.6,175.59,177.4,261031.0,176.15,177.6,175.59,177.4,261031.0
2024-06-24 09:40:00,177.44,178.73,177.4,178.48,142931.0,177.44,178.73,177.4,178.48,142931.0
2024-06-24 09:50:00,178.48,179.47,178.37,179.11,175056.0,178.48,179.47,178.37,179.11,175056.0
2024-06-24 10:00:00,179.17,179.39,178.85,179.12,81133.0,179.17,179.39,178.85,179.12,81133.0
2024-06-24 10:10:00,179.06,179.06,178.31,178.81,113385.0,179.06,179.06,178.31,178.81,113385.0
2024-06-24 10:20:00,178.75,178.83,178.16,178.23,72310.0,178.75,178.83,178.16,178.23,72310.0
2024-06-24 10:30:00,178.3,179.72,178.3,179.65,111166.0,178.3,179.72,178.3,179.65,111166.0
2024-06-24 10:40:00,179.66,180.4,179.47,180.14,191372.0,179.66,180.4,179.47,180.14,191372.0
2024-06-24 10:50:00,180.14,180.44,179.98,180.18,120795.0,180.14,180.44,179.98,180.18,120795.0
2024-06-24 11:00:00,180.18,180.6,179.9,180.12,93023.0,180.18,180.6,179.9,180.12,93023.0
2024-06-24 11:10:00,180.12,180.34,179.8,180.13,65612.0,180.12,180.34,179.8,180.13,65612.0
2024-06-24 11:20:00,180.09,180.1,179.12,179.18,82107.0,180.09,180.1,179.12,179.18,82107.0
2024-06-24 11:30:00,179.18,179.5,178.77,179.5,95855.0,179.18,179.5,178.77,179.5,95855.0
2024-06-24 11:40:00,179.5,179.57,179.09,179.22,105635.0,179.5,179.57,179.09,179.22,105635.0
2024-06-24 11:50:00,179.26,179.33,179.08,179.1,84865.0,179.26,179.33,179.08,179.1,84865.0
2024-06-24 12:00:00,179.1,180.15,179.09,180.09,84228.0,179.1,180.15,179.09,180.09,84228.0
2024-06-24 12:10:00,180.1,180.18,179.88,180.09,66536.0,180.1,180.18,179.88,180.09,66536.0
2024-06-24 12:20:00,180.08,180.37,179.91,180.07,54898.0,180.08,180.37,179.91,180.07,54898.0
2024-06-24 12:30:00,180.05,180.3,179.85,179.99,73454.0,180.05,180.3,179.85,179.99,73454.0
2024-06-24 12:40:00,179.99,180.19,179.85,180.04,51970.0,179.99,180.19,179.85,180.04,51970.0
2024-06-24 12:50:00,179.99,180.04,179.77,179.85,104552.0,179.99,180.04,179.77,179.85,104552.0
2024-06-24 13:00:00,179.84,180.07,178.6,179.14,166623.0,179.84,180.07,178.6,179.14,166623.0
2024-06-24 13:10:00,179.13,179.44,179.04,179.21,55724.0,179.13,179.44,179.04,179.21,55724.0
2024-06-24 13:20:00,179.25,179.43,178.79,179.06,74358.0,179.25,179.43,178.79,179.06,74358.0
2024-06-24 13:30:00,178.97,178.98,178.1,178.74,72716.0,178.97,178.98,178.1,178.74,72716.0
2024-06-24 13:40:00,178.73,178.96,178.54,178.69,39926.0,178.73,178.96,178.54,178.69,39926.0
2024-06-24 13:50:00,178.77,178.8,177.89,177.91,53474.0,178.77,178.8,177.89,177.91,53474.0
2024-06-24 14:00:00,177.95,177.98,177.46,177.65,84125.0,177.95,177.98,177.46,177.65,84125.0
2024-06-24 14:10:00,177.66,178.08,177.44,178.02,61597.0,177.66,178.08,177.44,178.02,61597.0
2024-06-24 14:20:00,178.08,178.3,177.9,178.19,44710.0,178.08,178.3,177.9,178.19,44710.0
2024-06-24 14:30:00,178.25,178.31,178.03,178.06,36157.0,178.25,178.31,178.03,178.06,36157.0
2024-06-24 14:40:00,178.04,178.43,177.83,178.3,41196.0,178.04,178.43,177.83,178.3,41196.0
2024-06-24 14:50:00,178.31,178.68,178.29,178.57,99168.0,178.31,178.68,178.29,178.57,99168.0
2024-06-24 15:00:00,178.57,178.71,178.34,178.68,55606.0,178.57,178.71,178.34,178.68,55606.0
2024-06-24 15:10:00,178.63,178.89,178.59,178.62,61249.0,178.63,178.89,178.59,178.62,61249.0
2024-06-24 15:20:00,178.62,178.81,178.51,178.77,95666.0,178.62,178.81,178.51,178.77,95666.0
2024-06-24 15:30:00,178.77,179.32,178.77,179.15,72558.0,178.77,179.32,178.77,179.15,72558.0
2024-06-24 15:40:00,179.15,179.16,178.79,178.87,96557.0,179.15,179.16,178.79,178.87,96557.0
2024-06-24 15:50:00,178.88,179.13,178.7,179.08,341593.0,178.88,179.13,178.7,179.08,341593.0
2024-06-25 09:30:00,176.29,178.76,176.11,178.37,400398.0,176.29,178.76,176.11,178.37,400398.0
2024-06-25 09:40:00,178.38,178.38,176.14,176.8,182051.0,178.38,178.38,176.14,176.8,182051.0
2024-06-25 09:50:00,176.78,176.83,175.82,176.13,152251.0,176.78,176.83,175.82,176.13,152251.0
2024-06-25 10:00:00,176.1,176.3,175.6,175.78,245064.0,176.1,176.3,175.6,175.78,245064.0
2024-06-25 10:10:00,175.78,176.02,175.3,175.88,180819.0,175.78,176.02,175.3,175.88,180819.0
2024-06-25 10:20:00,175.92,176.36,175.36,175.69,143458.0,175.92,176.36,175.36,175.69,143458.0
2024-06-25 10:30:00,175.74,175.81,175.22,175.53,162142.0,175.74,175.81,175.22,175.53,162142.0
2024-06-25 10:40:00,175.54,175.74,175.33,175.64,182655.0,175.54,175.74,175.33,175.64,182655.0
2024-06-25 10:50:00,175.7,175.7,174.72,174.8,173915.0,175.7,175.7,174.72,174.8,173915.0
2024-06-25 11:00:00,174.77,174.77,174.24,174.27,197932.0,174.77,174.77,174.24,174.27,197932.0
2024-06-25 11:10:00,174.29,174.36,173.5,173.62,265133.0,174.29,174.36,173.5,173.62,265133.0
2024-06-25 11:20:00,173.62,173.73,173.33,173.48,215203.0,173.62,173.73,173.33,173.48,215203.0
2024-06-25 11:30:00,173.48,173.6,173.29,173.47,123008.0,173.48,173.6,173.29,173.47,123008.0
2024-06-25 11:40:00,173.45,174.23,173.36,174.17,142878.0,173.45,174.23,173.36,174.17,142878.0
2024-06-25 11:50:00,174.14,174.25,173.33,173.34,129286.0,174.14,174.25,173.33,173.34,129286.0
2024-06-25 12:00:00,173.38,173.9,173.34,173.85,118637.0,173.38,173.9,173.34,173.85,118637.0
2024-06-25 12:10:00,173.87,174.06,173.79,174.03,64905.0,173.87,174.06,173.79,174.03,64905.0
2024-06-25 12:20:00,174.0,174.15,173.77,173.98,90376.0,174.0,174.15,173.77,173.98,90376.0
2024-06-25 12:30:00,173.98,174.04,173.83,173.99,66348.0,173.98,174.04,173.83,173.99,66348.0
2024-06-25 12:40:00,173.97,174.21,173.78,174.18,95824.0,173.97,174.21,173.78,174.18,95824.0
2024-06-25 12:50:00,174.16,174.21,173.76,173.9,102319.0,174.16,174.21,173.76,173.9,102319.0
2024-06-25 13:00:00,173.88,174.05,173.73,173.91,59575.0,173.88,174.05,173.73,173.91,59575.0
2024-06-25 13:10:00,173.92,174.15,173.88,173.99,57671.0,173.92,174.15,173.88,173.99,57671.0
2024-06-25 13:20:00,173.97,174.3,173.89,174.23,70604.0,173.97,174.3,173.89,174.23,70604.0
2024-06-25 13:30:00,174.26,174.53,174.23,174.44,95008.0,174.26,174.53,174.23,174.44,95008.0
2024-06-25 13:40:00,174.42,174.7,174.38,174.42,103409.0,174.42,174.7,174.38,174.42,103409.0
2024-06-25 13:50:00,174.43,174.72,174.42,174.63,58677.0,174.43,174.72,174.42,174.63,58677.0
2024-06-25 14:00:00,174.62,174.65,174.33,174.33,57449.0,174.62,174.65,174.33,174.33,57449.0
2024-06-25 14:10:00,174.37,174.91,174.25,174.91,69745.0,174.37,174.91,174.25,174.91,69745.0
2024-06-25 14:20:00,174.93,175.18,174.85,175.11,68058.0,174.93,175.18,174.85,175.11,68058.0
2024-06-25 14:30:00,175.06,175.14,174.95,175.08,54407.0,175.06,175.14,174.95,175.08,54407.0
2024-06-25 14:40:00,175.1,175.27,174.99,175.24,85640.0,175.1,175.27,174.99,175.24,85640.0
2024-06-25 14:50:00,175.2,175.42,175.04,175.39,48368.0,175.2,175.42,175.04,175.39,48368.0
2024-06-25 15:00:00,175.38,175.53,175.3,175.47,43673.0,175.38,175.53,175.3,175.47,43673.0
2024-06-25 15:10:00,175.47,175.9,175.43,175.88,102811.0,175.47,175.9,175.43,175.88,102811.0
2024-06-25 15:20:00,175.88,175.94,175.58,175.88,93639.0,175.88,175.94,175.58,175.88,93639.0
2024-06-25 15:30:00,175.87,175.95,175.66,175.83,152306.0,175.87,175.95,175.66,175.83,152306.0
2024-06-25 15:40:00,175.83,176.05,175.03,175.12,192668.0,175.83,176.05,175.03,175.12,192668.0
2024-06-25 15:50:00,175.1,175.4,175.06,175.14,282476.0,175.1,175.4,175.06,175.14,282476.0
2024-06-26 09:30:00,174.96,175.25,173.85,174.43,216908.0,174.96,175.25,173.85,174.43,216908.0
2024-06-26 09:40:00,174.43,174.72,173.76,174.21,118956.0,174.43,174.72,173.76,174.21,118956.0
2024-06-26 09:50:00,174.26,174.76,174.13,174.35,59216.0,174.26,174.76,174.13,174.35,59216.0
2024-06-26 10:00:00,174.37,175.15,174.17,174.37,98470.0,174.37,175.15,174.17,174.37,98470.0
2024-06-26 10:10:00,174.28,174.77,174.04,174.37,72817.0,174.28,174.77,174.04,174.37,72817.0
2024-06-26 10:20:00,174.37,175.66,174.37,175.62,122011.0,174.37,175.66,174.37,175.62,122011.0
2024-06-26 10:30:00,175.64,175.75,175.11,175.23,83432.0,175.64,175.75,175.11,175.23,83432.0
2024-06-26 10:40:00,175.21,175.83,175.21,175.83,55763.0,175.21,175.83,175.21,175.83,55763.0
2024-06-26 10:50:00,175.77,176.76,175.77,176.57,149156.0,175.77,176.76,175.77,176.57,149156.0
2024-06-26 11:00:00,176.57,177.57,176.55,177.33,149383.0,176.57,177.57,176.55,177.33,149383.0
2024-06-26 11:10:00,177.35,177.4,176.48,176.82,59325.0,177.35,177.4,176.48,176.82,59325.0
2024-06-26 11:20:00,176.82,177.13,176.5,176.6,69389.0,176.82,177.13,176.5,176.6,69389.0
2024-06-26 11:30:00,176.64,177.36,176.63,177.28,95943.0,176.64,177.36,176.63,177.28,95943.0
2024-06-26 11:40:00,177.31,177.46,176.88,177.2,64526.0,177.31,177.46,176.88,177.2,64526.0
2024-06-26 11:50:00,177.21,178.09,177.21,177.97,139036.0,177.21,178.09,177.21,177.97,139036.0
2024-06-26 12:00:00,178.0,178.0,177.38,177.53,51284.0,178.0,178.0,177.38,177.53,51284.0
2024-06-26 12:10:00,177.5,177.92,177.48,177.8,73082.0,177.5,177.92,177.48,177.8,73082.0
2024-06-26 12:20:00,177.82,177.83,177.31,177.51,36751.0,177.82,177.83,177.31,177.51,36751.0
2024-06-26 12:30:00,177.53,177.77,177.39,177.74,41386.0,177.53,177.77,177.39,177.74,41386.0
2024-06-26 12:40:00,177.75,177.81,177.42,177.64,44580.0,177.75,177.81,177.42,177.64,44580.0
2024-06-26 12:50:00,177.61,178.02,177.49,178.02,65472.0,177.61,178.02,177.49,178.02,65472.0
2024-06-26 13:00:00,177.98,178.15,177.88,178.02,114225.0,177.98,178.15,177.88,178.02,114225.0
2024-06-26 13:10:00,177.94,178.15,177.68,177.9,132831.0,177.94,178.15,177.68,177.9,132831.0
2024-06-26 13:20:00,177.86,178.15,177.82,178.12,46482.0,177.86,178.15,177.82,178.12,46482.0
2024-06-26 13:30:00,178.07,178.16,177.83,178.07,37644.0,178.07,178.16,177.83,178.07,37644.0
2024-06-26 13:40:00,178.06,178.14,177.88,178.0,45087.0,178.06,178.14,177.88,178.0,45087.0
2024-06-26 13:50:00,178.01,178.16,178.0,178.1,54784.0,178.01,178.16,178.0,178.1,54784.0
2024-06-26 14:00:00,178.09,178.46,177.86,178.41,70545.0,178.09,178.46,177.86,178.41,70545.0
2024-06-26 14:10:00,178.41,178.53,178.3,178.49,113004.0,178.41,178.53,178.3,178.49,113004.0
2024-06-26 14:20:00,178.49,178.66,178.36,178.56,133046.0,178.49,178.66,178.36,178.56,133046.0
2024-06-26 14:30:00,178.52,178.56,178.0,178.15,123280.0,178.52,178.56,178.0,178.15,123280.0
2024-06-26 14:40:00,178.16,178.5,177.99,178.5,106276.0,178.16,178.5,177.99,178.5,106276.0
2024-06-26 14:50:00,178.48,178.68,178.19,178.67,43397.0,178.48,178.68,178.19,178.67,43397.0
2024-06-26 15:00:00,178.66,178.72,177.01,178.0,313971.0,178.66,178.72,177.01,178.0,313971.0
2024-06-26 15:10:00,177.97,178.62,177.94,178.58,115069.0,177.97,178.62,177.94,178.58,115069.0
2024-06-26 15:20:00,178.6,178.78,178.32,178.33,190094.0,178.6,178.78,178.32,178.33,190094.0
2024-06-26 15:30:00,178.33,178.46,177.91,178.1,114673.0,178.33,178.46,177.91,178.1,114673.0
2024-06-26 15:40:00,178.09,178.35,178.07,178.22,139614.0,178.09,178.35,178.07,178.22,139614.0
2024-06-26 15:50:00,178.2,178.82,178.15,178.51,398101.0,178.2,178.82,178.15,178.51,398101.0
2024-06-27 09:30:00,178.91,179.68,178.01,178.48,197907.0,178.91,179.68,178.01,178.48,197907.0
2024-06-27 09:40:00,178.48,180.17,178.41,179.72,183590.0,178.48,180.17,178.41,179.72,183590.0
2024-06-27 09:50:00,179.7,180.36,179.08,179.34,199216.0,179.7,180.36,179.08,179.34,199216.0
2024-06-27 10:00:00,179.45,180.44,179.34,180.22,138429.0,179.45,180.44,179.34,180.22,138429.0
2024-06-27 10:10:00,180.22,180.45,179.71,180.09,197539.0,180.22,180.45,179.71,180.09,197539.0
2024-06-27 10:20:00,180.13,181.19,180.11,180.96,186043.0,180.13,181.19,180.11,180.96,186043.0
2024-06-27 10:30:00,180.91,182.58,180.86,182.48,295513.0,180.91,182.58,180.86,182.48,295513.0
2024-06-27 10:40:00,182.48,182.91,182.06,182.84,272744.0,182.48,182.91,182.06,182.84,272744.0
2024-06-27 10:50:00,182.87,183.32,182.35,182.44,244613.0,182.87,183.32,182.35,182.44,244613.0
2024-06-27 11:00:00,182.4,182.61,182.25,182.57,185106.0,182.4,182.61,182.25,182.57,185106.0
2024-06-27 11:10:00,182.61,183.16,182.39,182.98,165462.0,182.61,183.16,182.39,182.98,165462.0
2024-06-27 11:20:00,182.98,183.24,182.66,182.68,238302.0,182.98,183.24,182.66,182.68,238302.0
2024-06-27 11:30:00,182.63,182.78,181.09,181.09,96578.0,182.63,182.78,181.09,181.09,96578.0
2024-06-27 11:40:00,181.18,181.34,180.71,180.83,93198.0,181.18,181.34,180.71,180.83,93198.0
2024-06-27 11:50:00,180.87,181.11,180.48,180.87,52804.0,180.87,181.11,180.48,180.87,52804.0
2024-06-27 12:00:00,180.92,181.66,180.91,181.53,46276.0,180.92,181.66,180.91,181.53,46276.0
2024-06-27 12:10:00,181.39,181.45,180.9,181.14,41981.0,181.39,181.45,180.9,181.14,41981.0
2024-06-27 12:20:00,181.18,181.66,181.13,181.57,49283.0,181.18,181.66,181.13,181.57,49283.0
2024-06-27 12:30:00,181.62,182.04,181.62,181.71,56534.0,181.62,182.04,181.62,181.71,56534.0
2024-06-27 12:40:00,181.72,181.91,181.65,181.84,30817.0,181.72,181.91,181.65,181.84,30817.0
2024-06-27 12:50:00,181.87,182.15,181.85,181.86,62746.0,181.87,182.15,181.85,181.86,62746.0
2024-06-27 13:00:00,181.82,182.24,181.77,182.11,43931.0,181.82,182.24,181.77,182.11,43931.0
2024-06-27 13:10:00,182.1,182.2,181.87,182.13,36222.0,182.1,182.2,181.87,182.13,36222.0
2024-06-27 13:20:00,182.04,182.88,182.03,182.88,73918.0,182.04,182.88,182.03,182.88,73918.0
2024-06-27 13:30:00,182.88,183.42,182.76,183.28,115616.0,182.88,183.42,182.76,183.28,115616.0
2024-06-27 13:40:00,183.21,183.44,182.97,183.39,89686.0,183.21,183.44,182.97,183.39,89686.0
2024-06-27 13:50:00,183.4,183.65,183.32,183.52,115846.0,183.4,183.65,183.32,183.52,115846.0
2024-06-27 14:00:00,183.48,183.63,183.02,183.18,91873.0,183.48,183.63,183.02,183.18,91873.0
2024-06-27 14:10:00,183.17,183.47,183.17,183.45,74130.0,183.17,183.47,183.17,183.45,74130.0
2024-06-27 14:20:00,183.48,183.67,183.04,183.06,115478.0,183.48,183.67,183.04,183.06,115478.0
2024-06-27 14:30:00,183.04,183.07,182.45,182.45,148423.0,183.04,183.07,182.45,182.45,148423.0
2024-06-27 14:40:00,182.48,182.76,182.37,182.74,106579.0,182.48,182.76,182.37,182.74,106579.0
2024-06-27 14:50:00,182.74,183.34,182.67,183.26,101180.0,182.74,183.34,182.67,183.26,101180.0
2024-06-27 15:00:00,183.24,183.68,183.19,183.55,133691.0,183.24,183.68,183.19,183.55,133691.0
2024-06-27 15:10:00,183.55,183.63,182.65,182.68,178549.0,183.55,183.63,182.65,182.68,178549.0
2024-06-27 15:20:00,182.71,182.75,181.77,181.85,143200.0,182.71,182.75,181.77,181.85,143200.0
2024-06-27 15:30:00,181.88,182.12,181.75,181.94,155989.0,181.88,182.12,181.75,181.94,155989.0
2024-06-27 15:40:00,181.94,183.05,181.83,182.41,223796.0,181.94,183.05,181.83,182.41,223796.0
2024-06-27 15:50:00,182.42,183.08,182.32,182.61,574575.0,182.42,183.08,182.32,182.61,574575.0
2024-06-28 09:30:00,182.6,183.39,181.84,182.91,131275.0,182.6,183.39,181.84,182.91,131275.0
2024-06-28 09:40:00,182.76,183.35,182.54,183.16,88697.0,182.76,183.35,182.54,183.16,88697.0
2024-06-28 09:50:00,183.22,183.56,182.86,182.91,92999.0,183.22,183.56,182.86,182.91,92999.0
2024-06-28 10:00:00,183.06,183.45,182.7,183.41,92536.0,183.06,183.45,182.7,183.41,92536.0
2024-06-28 10:10:00,183.39,183.88,183.18,183.25,121067.0,183.39,183.88,183.18,183.25,121067.0
2024-06-28 10:20:00,183.13,183.24,182.59,183.07,110603.0,183.13,183.24,182.59,183.07,110603.0
2024-06-28 10:30:00,183.09,183.1,182.45,183.07,168296.0,183.09,183.1,182.45,183.07,168296.0
2024-06-28 10:40:00,183.02,183.62,182.56,183.55,71939.0,183.02,183.62,182.56,183.55,71939.0
2024-06-28 10:50:00,183.47,184.44,183.39,183.61,151091.0,183.47,184.44,183.39,183.61,151091.0
2024-06-28 11:00:00,183.51,183.51,182.4,182.65,81249.0,183.51,183.51,182.4,182.65,81249.0
2024-06-28 11:10:00,182.72,182.99,182.58,182.84,49150.0,182.72,182.99,182.58,182.84,49150.0
2024-06-28 11:20:00,182.85,183.18,182.81,182.91,54890.0,182.85,183.18,182.81,182.91,54890.0
2024-06-28 11:30:00,182.91,183.27,182.61,183.22,82317.0,182.91,183.27,182.61,183.22,82317.0
2024-06-28 11:40:00,183.32,183.35,182.63,182.64,34056.0,183.32,183.35,182.63,182.64,34056.0
2024-06-28 11:50:00,182.68,182.9,182.53,182.77,35162.0,182.68,182.9,182.53,182.77,35162.0
2024-06-28 12:00:00,182.74,182.88,182.51,182.68,31565.0,182.74,182.88,182.51,182.68,31565.0
2024-06-28 12:10:00,182.67,182.7,182.21,182.49,45924.0,182.67,182.7,182.21,182.49,45924.0
2024-06-28 12:20:00,182.49,182.71,182.32,182.63,32182.0,182.49,182.71,182.32,182.63,32182.0
2024-06-28 12:30:00,182.57,182.68,182.27,182.41,54822.0,182.57,182.68,182.27,182.41,54822.0
2024-06-28 12:40:00,182.37,182.59,182.25,182.3,51078.0,182.37,182.59,182.25,182.3,51078.0
2024-06-28 12:50:00,182.37,182.59,182.28,182.38,38034.0,182.37,182.59,182.28,182.38,38034.0
2024-06-28 13:00:00,182.4,182.4,182.02,182.11,28237.0,182.4,182.4,182.02,182.11,28237.0
2024-06-28 13:10:00,182.06,182.33,181.84,182.28,49853.0,182.06,182.33,181.84,182.28,49853.0
2024-06-28 13:20:00,182.27,182.28,181.76,181.76,49192.0,182.27,182.28,181.76,181.76,49192.0
2024-06-28 13:30:00,181.79,181.9,181.4,181.42,36762.0,181.79,181.9,181.4,181.42,36762.0
2024-06-28 13:40:00,181.44,181.7,181.33,181.7,66328.0,181.44,181.7,181.33,181.7,66328.0
2024-06-28 13:50:00,181.67,182.04,181.46,181.83,66776.0,181.67,182.04,181.46,181.83,66776.0
2024-06-28 14:00:00,181.8,182.04,181.74,181.9,51112.0,181.8,182.04,181.74,181.9,51112.0
2024-06-28 14:10:00,181.86,181.86,181.47,181.6,46890.0,181.86,181.86,181.47,181.6,46890.0
2024-06-28 14:20:00,181.57,181.59,181.05,181.08,60387.0,181.57,181.59,181.05,181.08,60387.0
2024-06-28 14:30:00,181.05,181.19,180.65,181.13,95306.0,181.05,181.19,180.65,181.13,95306.0
2024-06-28 14:40:00,181.15,181.39,180.95,181.36,64935.0,181.15,181.39,180.95,181.36,64935.0
2024-06-28 14:50:00,181.39,181.8,181.34,181.8,57822.0,181.39,181.8,181.34,181.8,57822.0
2024-06-28 15:00:00,181.8,181.94,181.67,181.85,51892.0,181.8,181.94,181.67,181.85,51892.0
2024-06-28 15:10:00,181.85,182.01,181.44,181.77,64379.0,181.85,182.01,181.44,181.77,64379.0
2024-06-28 15:20:00,181.83,181.91,181.48,181.62,109655.0,181.83,181.91,181.48,181.62,109655.0
2024-06-28 15:30:00,181.67,181.8,181.34,181.57,55701.0,181.67,181.8,181.34,181.57,55701.0
2024-06-28 15:40:00,181.57,181.81,181.42,181.55,143138.0,181.57,181.81,181.42,181.55,143138.0
2024-06-28 15:50:00,181.49,182.41,181.35,182.11,372060.0,181.49,182.41,181.35,182.11,372060.0
2024-07-01 09:30:00,182.2,188.75,182.2,187.4,1090548.0,182.2,188.75,182.2,187.4,1090548.0
2024-07-01 09:40:00,187.46,189.47,187.29,189.12,594939.0,187.46,189.47,187.29,189.12,594939.0
2024-07-01 09:50:00,189.06,189.29,187.22,187.25,312197.0,189.06,189.29,187.22,187.25,312197.0
2024-07-01 10:00:00,187.25,187.66,186.29,186.66,296108.0,187.25,187.66,186.29,186.66,296108.0
2024-07-01 10:10:00,186.62,186.7,185.4,185.64,207600.0,186.62,186.7,185.4,185.64,207600.0
2024-07-01 10:20:00,185.77,186.19,184.6,186.05,257228.0,185.77,186.19,184.6,186.05,257228.0
2024-07-01 10:30:00,186.09,186.11,185.14,185.5,138519.0,186.09,186.11,185.14,185.5,138519.0
2024-07-01 10:40:00,185.55,186.19,185.2,185.25,160916.0,185.55,186.19,185.2,185.25,160916.0
2024-07-01 10:50:00,185.24,186.09,184.55,185.0,146583.0,185.24,186.09,184.55,185.0,146583.0
2024-07-01 11:00:00,185.08,185.15,184.13,184.84,171777.0,185.08,185.15,184.13,184.84,171777.0
2024-07-01 11:10:00,184.9,185.43,184.81,185.21,116664.0,184.9,185.43,184.81,185.21,116664.0
2024-07-01 11:20:00,185.16,186.2,185.16,185.66,174011.0,185.16,186.2,185.16,185.66,174011.0
2024-07-01 11:30:00,185.67,186.38,185.2,186.06,133293.0,185.67,186.38,185.2,186.06,133293.0
2024-07-01 11:40:00,186.03,187.75,186.0,187.56,324273.0,186.03,187.75,186.0,187.56,324273.0
2024-07-01 11:50:00,187.54,187.73,187.04,187.73,100498.0,187.54,187.73,187.04,187.73,100498.0
2024-07-01 12:00:00,187.75,188.58,187.44,188.46,128340.0,187.75,188.58,187.44,188.46,128340.0
2024-07-01 12:10:00,188.54,188.69,187.73,187.89,130367.0,188.54,188.69,187.73,187.89,130367.0
2024-07-01 12:20:00,187.9,187.93,187.3,187.56,99846.0,187.9,187.93,187.3,187.56,99846.0
2024-07-01 12:30:00,187.54,187.62,186.4,186.42,107988.0,187.54,187.62,186.4,186.42,107988.0
2024-07-01 12:40:00,186.41,186.74,186.27,186.58,107515.0,186.41,186.74,186.27,186.58,107515.0
2024-07-01 12:50:00,186.54,186.75,186.15,186.17,104935.0,186.54,186.75,186.15,186.17,104935.0
2024-07-01 13:00:00,186.18,186.81,185.59,186.74,78503.0,186.18,186.81,185.59,186.74,78503.0
2024-07-01 13:10:00,186.7,186.89,186.43,186.72,70476.0,186.7,186.89,186.43,186.72,70476.0
2024-07-01 13:20:00,186.73,186.77,186.23,186.34,55572.0,186.73,186.77,186.23,186.34,55572.0
2024-07-01 13:30:00,186.34,186.6,186.05,186.09,82851.0,186.34,186.6,186.05,186.09,82851.0
2024-07-01 13:40:00,186.14,186.76,186.01,186.62,65135.0,186.14,186.76,186.01,186.62,65135.0
2024-07-01 13:50:00,186.62,186.72,186.41,186.53,33556.0,186.62,186.72,186.41,186.53,33556.0
2024-07-01 14:00:00,186.5,186.64,186.37,186.62,47498.0,186.5,186.64,186.37,186.62,47498.0
2024-07-01 14:10:00,186.54,186.74,186.44,186.54,52788.0,186.54,186.74,186.44,186.54,52788.0
2024-07-01 14:20:00,186.57,186.62,186.01,186.23,71635.0,186.57,186.62,186.01,186.23,71635.0
2024-07-01 14:30:00,186.24,186.45,186.07,186.4,76284.0,186.24,186.45,186.07,186.4,76284.0
2024-07-01 14:40:00,186.37,186.39,186.0,186.08,67285.0,186.37,186.39,186.0,186.08,67285.0
2024-07-01 14:50:00,186.09,186.28,186.01,186.15,62665.0,186.09,186.28,186.01,186.15,62665.0
2024-07-01 15:00:00,186.17,186.25,186.02,186.09,39213.0,186.17,186.25,186.02,186.09,39213.0
2024-07-01 15:10:00,186.06,186.58,185.97,186.56,74720.0,186.06,186.58,185.97,186.56,74720.0
2024-07-01 15:20:00,186.56,186.57,186.29,186.5,89060.0,186.56,186.57,186.29,186.5,89060.0
2024-07-01 15:30:00,186.5,187.15,186.41,187.12,118749.0,186.5,187.15,186.41,187.12,118749.0
2024-07-01 15:40:00,187.11,187.44,186.91,187.24,211010.0,187.11,187.44,186.91,187.24,211010.0
2024-07-01 15:50:00,187.24,187.47,186.71,186.81,388407.0,187.24,187.47,186.71,186.81,388407.0
2024-07-02 09:30:00,186.34,188.24,186.17,187.79,182831.0,186.34,188.24,186.17,187.79,182831.0
2024-07-02 09:40:00,187.9,188.79,187.36,188.79,179495.0,187.9,188.79,187.36,188.79,179495.0
2024-07-02 09:50:00,188.72,189.23,187.65,188.18,138456.0,188.72,189.23,187.65,188.18,138456.0
2024-07-02 10:00:00,188.09,188.83,187.84,188.16,113242.0,188.09,188.83,187.84,188.16,113242.0
2024-07-02 10:10:00,188.08,188.11,186.89,187.34,152141.0,188.08,188.11,186.89,187.34,152141.0
2024-07-02 10:20:00,187.31,187.59,186.63,187.52,58742.0,187.31,187.59,186.63,187.52,58742.0
2024-07-02 10:30:00,187.55,187.67,186.86,187.1,37762.0,187.55,187.67,186.86,187.1,37762.0
2024-07-02 10:40:00,187.1,187.1,186.36,186.45,66462.0,187.1,187.1,186.36,186.45,66462.0
2024-07-02 10:50:00,186.59,187.32,186.45,187.17,57156.0,186.59,187.32,186.45,187.17,57156.0
2024-07-02 11:00:00,187.17,187.58,187.08,187.44,29248.0,187.17,187.58,187.08,187.44,29248.0
2024-07-02 11:10:00,187.41,187.41,186.84,186.96,35774.0,187.41,187.41,186.84,186.96,35774.0
2024-07-02 11:20:00,186.94,187.0,186.7,186.95,56881.0,186.94,187.0,186.7,186.95,56881.0
2024-07-02 11:30:00,186.91,187.0,185.79,185.9,100255.0,186.91,187.0,185.79,185.9,100255.0
2024-07-02 11:40:00,185.89,186.14,185.67,185.91,49130.0,185.89,186.14,185.67,185.91,49130.0
2024-07-02 11:50:00,185.89,186.03,185.56,185.82,47822.0,185.89,186.03,185.56,185.82,47822.0
2024-07-02 12:00:00,185.85,185.85,185.11,185.24,65616.0,185.85,185.85,185.11,185.24,65616.0
2024-07-02 12:10:00,185.18,185.3,184.84,185.17,71152.0,185.18,185.3,184.84,185.17,71152.0
2024-07-02 12:20:00,185.14,185.61,185.11,185.27,39669.0,185.14,185.61,185.11,185.27,39669.0
2024-07-02 12:30:00,185.24,185.47,185.12,185.14,35791.0,185.24,185.47,185.12,185.14,35791.0
2024-07-02 12:40:00,185.16,185.16,184.84,184.89,34347.0,185.16,185.16,184.84,184.89,34347.0
2024-07-02 12:50:00,184.88,185.19,184.52,184.67,46530.0,184.88,185.19,184.52,184.67,46530.0
2024-07-02 13:00:00,184.65,185.21,184.62,185.16,52565.0,184.65,185.21,184.62,185.16,52565.0
2024-07-02 13:10:00,185.16,185.43,185.02,185.06,41912.0,185.16,185.43,185.02,185.06,41912.0
2024-07-02 13:20:00,185.04,185.2,184.95,185.14,37907.0,185.04,185.2,184.95,185.14,37907.0
2024-07-02 13:30:00,185.15,185.56,185.14,185.39,45534.0,185.15,185.56,185.14,185.39,45534.0
2024-07-02 13:40:00,185.39,185.95,185.07,185.94,48194.0,185.39,185.95,185.07,185.94,48194.0
2024-07-02 13:50:00,185.97,186.09,185.74,185.78,43963.0,185.97,186.09,185.74,185.78,43963.0
2024-07-02 14:00:00,185.78,186.16,185.72,186.15,28374.0,185.78,186.16,185.72,186.15,28374.0
2024-07-02 14:10:00,186.17,186.2,185.61,185.66,36340.0,186.17,186.2,185.61,185.66,36340.0
2024-07-02 14:20:00,185.67,185.67,185.36,185.4,34839.0,185.67,185.67,185.36,185.4,34839.0
2024-07-02 14:30:00,185.44,186.0,185.4,186.0,23796.0,185.44,186.0,185.4,186.0,23796.0
2024-07-02 14:40:00,186.0,186.2,185.95,186.13,31258.0,186.0,186.2,185.95,186.13,31258.0
2024-07-02 14:50:00,186.11,186.12,185.9,186.08,19000.0,186.11,186.12,185.9,186.08,19000.0
2024-07-02 15:00:00,186.06,186.08,185.75,185.95,37214.0,186.06,186.08,185.75,185.95,37214.0
2024-07-02 15:10:00,185.95,186.02,185.73,185.81,47783.0,185.95,186.02,185.73,185.81,47783.0
2024-07-02 15:20:00,185.82,185.84,185.54,185.75,59990.0,185.82,185.84,185.54,185.75,59990.0
2024-07-02 15:30:00,185.73,186.11,185.67,185.95,57714.0,185.73,186.11,185.67,185.95,57714.0
2024-07-02 15:40:00,185.97,186.14,185.75,185.81,82996.0,185.97,186.14,185.75,185.81,82996.0
2024-07-02 15:50:00,185.81,185.85,185.35,185.41,202101.0,185.81,185.85,185.35,185.41,202101.0
2024-07-03 09:30:00,185.05,185.42,183.61,184.2,261383.0,185.05,185.42,183.61,184.2,261383.0
2024-07-03 09:40:00,184.07,184.07,182.95,183.24,168942.0,184.07,184.07,182.95,183.24,168942.0
2024-07-03 09:50:00,183.16,184.18,182.85,183.69,127134.0,183.16,184.18,182.85,183.69,127134.0
2024-07-03 10:00:00,183.83,184.72,183.25,184.12,106649.0,183.83,184.72,183.25,184.12,106649.0
2024-07-03 10:10:00,184.18,184.63,183.51,183.6,56084.0,184.18,184.63,183.51,183.6,56084.0
2024-07-03 10:20:00,183.56,184.14,183.54,183.73,66087.0,183.56,184.14,183.54,183.73,66087.0
2024-07-03 10:30:00,183.77,184.02,183.62,183.67,55049.0,183.77,184.02,183.62,183.67,55049.0
2024-07-03 10:40:00,183.6,183.71,183.25,183.4,64762.0,183.6,183.71,183.25,183.4,64762.0
2024-07-03 10:50:00,183.49,183.69,183.23,183.38,63237.0,183.49,183.69,183.23,183.38,63237.0
2024-07-03 11:00:00,183.4,183.79,183.14,183.78,55467.0,183.4,183.79,183.14,183.78,55467.0
2024-07-03 11:10:00,183.73,184.39,183.73,184.08,75208.0,183.73,184.39,183.73,184.08,75208.0
2024-07-03 11:20:00,184.1,184.46,184.02,184.31,73873.0,184.1,184.46,184.02,184.31,73873.0
2024-07-03 11:30:00,184.32,184.84,184.3,184.65,82774.0,184.32,184.84,184.3,184.65,82774.0
2024-07-03 11:40:00,184.64,184.69,184.17,184.23,48017.0,184.64,184.69,184.17,184.23,48017.0
2024-07-03 11:50:00,184.25,184.47,184.02,184.16,60806.0,184.25,184.47,184.02,184.16,60806.0
2024-07-03 12:00:00,184.16,185.24,184.15,185.17,74156.0,184.16,185.24,184.15,185.17,74156.0
2024-07-03 12:10:00,185.15,185.17,184.79,184.84,53579.0,185.15,185.17,184.79,184.84,53579.0
2024-07-03 12:20:00,184.83,184.89,184.66,184.89,38304.0,184.83,184.89,184.66,184.89,38304.0
2024-07-03 12:30:00,184.91,185.18,184.9,184.93,54766.0,184.91,185.18,184.9,184.93,54766.0
2024-07-03 12:40:00,184.92,185.16,184.92,184.97,48181.0,184.92,185.16,184.92,184.97,48181.0
2024-07-03 12:50:00,184.93,184.93,184.4,184.4,158577.0,184.93,184.93,184.4,184.4,158577.0
2024-07-05 09:30:00,184.0,184.05,182.23,183.55,199361.0,184.0,184.05,182.23,183.55,199361.0
2024-07-05 09:40:00,183.59,184.0,183.07,183.12,127673.0,183.59,184.0,183.07,183.12,127673.0
2024-07-05 09:50:00,183.22,184.05,183.16,183.68,57628.0,183.22,184.05,183.16,183.68,57628.0
2024-07-05 10:00:00,183.68,183.95,183.47,183.76,61262.0,183.68,183.95,183.47,183.76,61262.0
2024-07-05 10:10:00,183.67,184.09,183.22,183.42,80440.0,183.67,184.09,183.22,183.42,80440.0
2024-07-05 10:20:00,183.43,183.44,182.8,183.1,92618.0,183.43,183.44,182.8,183.1,92618.0
2024-07-05 10:30:00,183.02,183.73,182.9,183.45,43756.0,183.02,183.73,182.9,183.45,43756.0
2024-07-05 10:40:00,183.45,184.41,183.43,184.16,102329.0,183.45,184.41,183.43,184.16,102329.0
2024-07-05 10:50:00,184.16,184.89,184.11,184.66,96678.0,184.16,184.89,184.11,184.66,96678.0
2024-07-05 11:00:00,184.67,185.18,184.41,185.01,70352.0,184.67,185.18,184.41,185.01,70352.0
2024-07-05 11:10:00,184.95,185.04,184.77,184.92,33846.0,184.95,185.04,184.77,184.92,33846.0
2024-07-05 11:20:00,184.93,184.99,184.57,184.62,36809.0,184.93,184.99,184.57,184.62,36809.0
2024-07-05 11:30:00,184.69,184.74,184.3,184.33,37097.0,184.69,184.74,184.3,184.33,37097.0
2024-07-05 11:40:00,184.37,184.89,184.27,184.57,29266.0,184.37,184.89,184.27,184.57,29266.0
2024-07-05 11:50:00,184.58,184.77,184.51,184.71,37649.0,184.58,184.77,184.51,184.71,37649.0
2024-07-05 12:00:00,184.68,184.73,184.4,184.5,27418.0,184.68,184.73,184.4,184.5,27418.0
2024-07-05 12:10:00,184.53,184.68,184.38,184.47,31630.0,184.53,184.68,184.38,184.47,31630.0
2024-07-05 12:20:00,184.46,184.76,184.28,184.64,28157.0,184.46,184.76,184.28,184.64,28157.0
2024-07-05 12:30:00,184.63,184.63,184.32,184.45,22393.0,184.63,184.63,184.32,184.45,22393.0
2024-07-05 12:40:00,184.46,184.68,184.32,184.58,25952.0,184.46,184.68,184.32,184.58,25952.0
2024-07-05 12:50:00,184.59,184.8,184.5,184.8,29595.0,184.59,184.8,184.5,184.8,29595.0
2024-07-05 13:00:00,184.8,184.87,184.65,184.8,21047.0,184.8,184.87,184.65,184.8,21047.0
2024-07-05 13:10:00,184.8,184.86,184.65,184.81,16197.0,184.8,184.86,184.65,184.81,16197.0
2024-07-05 13:20:00,184.82,184.95,184.77,184.87,15711.0,184.82,184.95,184.77,184.87,15711.0
2024-07-05 13:30:00,184.86,184.88,184.76,184.8,16001.0,184.86,184.88,184.76,184.8,16001.0
2024-07-05 13:40:00,184.85,185.16,184.8,185.05,31277.0,184.85,185.16,184.8,185.05,31277.0
2024-07-05 13:50:00,185.03,185.3,184.99,185.24,42286.0,185.03,185.3,184.99,185.24,42286.0
2024-07-05 14:00:00,185.24,185.27,184.75,184.81,37669.0,185.24,185.27,184.75,184.81,37669.0
2024-07-05 14:10:00,184.84,184.84,184.45,184.61,50363.0,184.84,184.84,184.45,184.61,50363.0
2024-07-05 14:20:00,184.63,184.8,184.5,184.71,36310.0,184.63,184.8,184.5,184.71,36310.0
2024-07-05 14:30:00,184.72,184.77,184.59,184.69,9142.0,184.72,184.77,184.59,184.69,9142.0
2024-07-05 14:40:00,184.7,185.19,184.68,185.02,43601.0,184.7,185.19,184.68,185.02,43601.0
2024-07-05 14:50:00,185.02,185.25,185.02,185.09,33627.0,185.02,185.25,185.02,185.09,33627.0
2024-07-05 15:00:00,185.08,185.38,185.07,185.18,45035.0,185.08,185.38,185.07,185.18,45035.0
2024-07-05 15:10:00,185.17,185.26,185.05,185.22,25927.0,185.17,185.26,185.05,185.22,25927.0
2024-07-05 15:20:00,185.19,185.31,184.94,184.96,31004.0,185.19,185.31,184.94,184.96,31004.0
2024-07-05 15:30:00,184.98,185.11,184.85,185.09,29454.0,184.98,185.11,184.85,185.09,29454.0
2024-07-05 15:40:00,185.09,185.19,184.81,184.81,53614.0,185.09,185.19,184.81,184.81,53614.0
2024-07-05 15:50:00,184.86,185.12,184.82,184.87,112566.0,184.86,185.12,184.82,184.87,112566.0
2024-07-08 09:30:00,186.94,189.6,186.66,188.97,468416.0,186.94,189.6,186.66,188.97,468416.0
2024-07-08 09:40:00,188.91,189.19,187.82,188.78,245403.0,188.91,189.19,187.82,188.78,245403.0
2024-07-08 09:50:00,188.79,189.97,188.57,189.43,288719.0,188.79,189.97,188.57,189.43,288719.0
2024-07-08 10:00:00,189.43,190.49,189.18,190.42,383488.0,189.43,190.49,189.18,190.42,383488.0
2024-07-08 10:10:00,190.43,190.7,189.85,190.29,208171.0,190.43,190.7,189.85,190.29,208171.0
2024-07-08 10:20:00,190.29,190.85,190.19,190.41,234171.0,190.29,190.85,190.19,190.41,234171.0
2024-07-08 10:30:00,190.37,191.18,190.25,190.62,243436.0,190.37,191.18,190.25,190.62,243436.0
2024-07-08 10:40:00,190.65,191.45,190.38,191.31,186151.0,190.65,191.45,190.38,191.31,186151.0
2024-07-08 10:50:00,191.22,191.5,190.11,190.58,268479.0,191.22,191.5,190.11,190.58,268479.0
2024-07-08 11:00:00,190.62,190.97,190.53,190.77,89712.0,190.62,190.97,190.53,190.77,89712.0
2024-07-08 11:10:00,190.81,191.06,189.59,189.87,200870.0,190.81,191.06,189.59,189.87,200870.0
2024-07-08 11:20:00,189.8,189.98,188.9,189.18,123692.0,189.8,189.98,188.9,189.18,123692.0
2024-07-08 11:30:00,189.2,189.59,188.28,188.44,116746.0,189.2,189.59,188.28,188.44,116746.0
2024-07-08 11:40:00,188.41,188.5,187.7,187.77,129640.0,188.41,188.5,187.7,187.77,129640.0
2024-07-08 11:50:00,187.73,187.8,186.84,187.01,152465.0,187.73,187.8,186.84,187.01,152465.0
2024-07-08 12:00:00,187.0,187.01,186.41,186.6,114921.0,187.0,187.01,186.41,186.6,114921.0
2024-07-08 12:10:00,186.59,186.93,186.12,186.38,203758.0,186.59,186.93,186.12,186.38,203758.0
2024-07-08 12:20:00,186.34,186.89,185.9,186.66,171962.0,186.34,186.89,185.9,186.66,171962.0
2024-07-08 12:30:00,186.6,186.66,185.28,185.37,165608.0,186.6,186.66,185.28,185.37,165608.0
2024-07-08 12:40:00,185.33,185.53,184.72,184.86,215036.0,185.33,185.53,184.72,184.86,215036.0
2024-07-08 12:50:00,184.86,185.11,184.11,184.23,223071.0,184.86,185.11,184.11,184.23,223071.0
2024-07-08 13:00:00,184.18,184.34,182.52,182.6,245996.0,184.18,184.34,182.52,182.6,245996.0
2024-07-08 13:10:00,182.65,183.07,182.28,182.86,358689.0,182.65,183.07,182.28,182.86,358689.0
2024-07-08 13:20:00,182.84,183.65,182.7,183.24,185994.0,182.84,183.65,182.7,183.24,185994.0
2024-07-08 13:30:00,183.24,184.74,183.18,184.63,211710.0,183.24,184.74,183.18,184.63,211710.0
2024-07-08 13:40:00,184.7,185.83,184.62,185.58,206979.0,184.7,185.83,184.62,185.58,206979.0
2024-07-08 13:50:00,185.53,186.15,185.51,186.13,146814.0,185.53,186.15,185.51,186.13,146814.0
2024-07-08 14:00:00,186.13,186.48,185.78,186.47,155662.0,186.13,186.48,185.78,186.47,155662.0
2024-07-08 14:10:00,186.48,186.94,186.37,186.9,187650.0,186.48,186.94,186.37,186.9,187650.0
2024-07-08 14:20:00,186.85,186.86,185.66,186.18,140992.0,186.85,186.86,185.66,186.18,140992.0
2024-07-08 14:30:00,186.18,186.4,186.0,186.15,60965.0,186.18,186.4,186.0,186.15,60965.0
2024-07-08 14:40:00,186.15,186.15,185.55,185.64,82998.0,186.15,186.15,185.55,185.64,82998.0
2024-07-08 14:50:00,185.65,185.71,184.82,185.28,164798.0,185.65,185.71,184.82,185.28,164798.0
2024-07-08 15:00:00,185.27,185.7,184.87,185.32,205352.0,185.27,185.7,184.87,185.32,205352.0
2024-07-08 15:10:00,185.31,185.79,185.31,185.69,89943.0,185.31,185.79,185.31,185.69,89943.0
2024-07-08 15:20:00,185.67,186.0,185.52,185.95,68929.0,185.67,186.0,185.52,185.95,68929.0
2024-07-08 15:30:00,185.99,186.17,185.89,185.98,98256.0,185.99,186.17,185.89,185.98,98256.0
2024-07-08 15:40:00,185.98,186.36,185.67,185.79,120112.0,185.98,186.36,185.67,185.79,120112.0
2024-07-08 15:50:00,185.81,186.02,185.74,185.85,207111.0,185.81,186.02,185.74,185.85,207111.0
2024-07-09 09:30:00,185.11,186.25,184.77,185.69,238179.0,185.11,186.25,184.77,185.69,238179.0
2024-07-09 09:40:00,185.67,185.9,184.99,185.78,110436.0,185.67,185.9,184.99,185.78,110436.0
2024-07-09 09:50:00,185.7,186.1,185.37,185.8,140458.0,185.7,186.1,185.37,185.8,140458.0
2024-07-09 10:00:00,185.75,185.97,185.27,185.74,71623.0,185.75,185.97,185.27,185.74,71623.0
2024-07-09 10:10:00,185.69,185.78,184.46,184.53,117420.0,185.69,185.78,184.46,184.53,117420.0
2024-07-09 10:20:00,184.57,185.24,184.53,185.06,74896.0,184.57,185.24,184.53,185.06,74896.0
2024-07-09 10:30:00,185.05,185.7,184.89,185.46,71721.0,185.05,185.7,184.89,185.46,71721.0
2024-07-09 10:40:00,185.48,185.58,185.15,185.53,44873.0,185.48,185.58,185.15,185.53,44873.0
2024-07-09 10:50:00,185.53,185.56,184.92,185.11,40411.0,185.53,185.56,184.92,185.11,40411.0
2024-07-09 11:00:00,185.14,185.19,184.65,184.78,67953.0,185.14,185.19,184.65,184.78,67953.0
2024-07-09 11:10:00,184.77,185.34,184.76,185.01,63650.0,184.77,185.34,184.76,185.01,63650.0
2024-07-09 11:20:00,185.04,185.64,184.9,185.5,115120.0,185.04,185.64,184.9,185.5,115120.0
2024-07-09 11:30:00,185.54,185.59,185.06,185.14,89948.0,185.54,185.59,185.06,185.14,89948.0
2024-07-09 11:40:00,185.16,185.22,184.7,185.05,42248.0,185.16,185.22,184.7,185.05,42248.0
2024-07-09 11:50:00,185.0,185.52,184.99,185.33,85340.0,185.0,185.52,184.99,185.33,85340.0
2024-07-09 12:00:00,185.29,185.5,185.15,185.25,39090.0,185.29,185.5,185.15,185.25,39090.0
2024-07-09 12:10:00,185.29,185.3,185.07,185.09,26662.0,185.29,185.3,185.07,185.09,26662.0
2024-07-09 12:20:00,185.15,185.48,185.03,185.41,20408.0,185.15,185.48,185.03,185.41,20408.0
2024-07-09 12:30:00,185.41,185.5,185.2,185.46,26194.0,185.41,185.5,185.2,185.46,26194.0
2024-07-09 12:40:00,185.47,185.73,185.35,185.37,42452.0,185.47,185.73,185.35,185.37,42452.0
2024-07-09 12:50:00,185.49,185.83,185.36,185.81,38569.0,185.49,185.83,185.36,185.81,38569.0
2024-07-09 13:00:00,185.83,185.89,185.52,185.6,59034.0,185.83,185.89,185.52,185.6,59034.0
2024-07-09 13:10:00,185.6,185.72,185.02,185.41,43394.0,185.6,185.72,185.02,185.41,43394.0
2024-07-09 13:20:00,185.39,185.47,185.27,185.34,13902.0,185.39,185.47,185.27,185.34,13902.0
2024-07-09 13:30:00,185.35,185.43,185.23,185.34,29276.0,185.35,185.43,185.23,185.34,29276.0
2024-07-09 13:40:00,185.37,185.37,184.92,185.11,25011.0,185.37,185.37,184.92,185.11,25011.0
2024-07-09 13:50:00,185.13,185.14,184.53,184.65,54860.0,185.13,185.14,184.53,184.65,54860.0
2024-07-09 14:00:00,184.63,184.66,184.2,184.24,63542.0,184.63,184.66,184.2,184.24,63542.0
2024-07-09 14:10:00,184.22,184.36,184.08,184.13,65831.0,184.22,184.36,184.08,184.13,65831.0
2024-07-09 14:20:00,184.13,184.23,183.83,183.92,64838.0,184.13,184.23,183.83,183.92,64838.0
2024-07-09 14:30:00,183.92,184.38,183.66,184.34,87931.0,183.92,184.38,183.66,184.34,87931.0
2024-07-09 14:40:00,184.34,184.37,184.01,184.19,55776.0,184.34,184.37,184.01,184.19,55776.0
2024-07-09 14:50:00,184.15,184.19,183.91,184.05,36810.0,184.15,184.19,183.91,184.05,36810.0
2024-07-09 15:00:00,184.12,184.13,183.78,183.92,37244.0,184.12,184.13,183.78,183.92,37244.0
2024-07-09 15:10:00,183.92,184.2,183.87,184.17,41756.0,183.92,184.2,183.87,184.17,41756.0
2024-07-09 15:20:00,184.17,184.28,183.94,184.09,35243.0,184.17,184.28,183.94,184.09,35243.0
2024-07-09 15:30:00,184.11,184.11,183.81,183.9,54256.0,184.11,184.11,183.81,183.9,54256.0
2024-07-09 15:40:00,183.9,183.92,183.66,183.82,86291.0,183.9,183.92,183.66,183.82,86291.0
2024-07-09 15:50:00,183.78,183.83,183.15,183.24,205388.0,183.78,183.83,183.15,183.24,205388.0
2024-07-10 09:30:00,183.6,184.9,183.27,184.1,209393.0,183.6,184.9,183.27,184.1,209393.0
2024-07-10 09:40:00,184.03,184.76,183.8,184.21,106678.0,184.03,184.76,183.8,184.21,106678.0
2024-07-10 09:50:00,184.11,184.64,183.6,183.77,72613.0,184.11,184.64,183.6,183.77,72613.0
2024-07-10 10:00:00,183.71,184.42,183.38,183.67,105415.0,183.71,184.42,183.38,183.67,105415.0
2024-07-10 10:10:00,183.62,183.73,183.39,183.49,52346.0,183.62,183.73,183.39,183.49,52346.0
2024-07-10 10:20:00,183.5,183.81,183.15,183.3,78010.0,183.5,183.81,183.15,183.3,78010.0
2024-07-10 10:30:00,183.35,183.58,183.12,183.22,51029.0,183.35,183.58,183.12,183.22,51029.0
2024-07-10 10:40:00,183.21,183.33,182.8,183.18,71658.0,183.21,183.33,182.8,183.18,71658.0
2024-07-10 10:50:00,183.21,184.1,183.17,183.96,71201.0,183.21,184.1,183.17,183.96,71201.0
2024-07-10 11:00:00,183.99,184.06,183.6,183.65,42175.0,183.99,184.06,183.6,183.65,42175.0
2024-07-10 11:10:00,183.71,183.9,183.51,183.61,33278.0,183.71,183.9,183.51,183.61,33278.0
2024-07-10 11:20:00,183.61,184.15,183.35,184.06,51920.0,183.61,184.15,183.35,184.06,51920.0
2024-07-10 11:30:00,184.0,184.72,183.93,184.69,53625.0,184.0,184.72,183.93,184.69,53625.0
2024-07-10 11:40:00,184.64,184.9,184.52,184.53,55105.0,184.64,184.9,184.52,184.53,55105.0
2024-07-10 11:50:00,184.53,184.67,184.22,184.4,65148.0,184.53,184.67,184.22,184.4,65148.0
2024-07-10 12:00:00,184.43,184.7,184.27,184.29,47219.0,184.43,184.7,184.27,184.29,47219.0
2024-07-10 12:10:00,184.33,184.65,184.29,184.6,43851.0,184.33,184.65,184.29,184.6,43851.0
2024-07-10 12:20:00,184.51,184.63,184.25,184.3,35101.0,184.51,184.63,184.25,184.3,35101.0
2024-07-10 12:30:00,184.25,184.4,184.09,184.31,25991.0,184.25,184.4,184.09,184.31,25991.0
2024-07-10 12:40:00,184.31,184.32,183.95,183.99,45928.0,184.31,184.32,183.95,183.99,45928.0
2024-07-10 12:50:00,184.0,184.0,183.57,183.88,44069.0,184.0,184.0,183.57,183.88,44069.0
2024-07-10 13:00:00,183.88,184.18,183.61,183.77,64530.0,183.88,184.18,183.61,183.77,64530.0
2024-07-10 13:10:00,183.81,183.83,183.5,183.67,33871.0,183.81,183.83,183.5,183.67,33871.0
2024-07-10 13:20:00,183.71,183.85,183.52,183.84,45106.0,183.71,183.85,183.52,183.84,45106.0
2024-07-10 13:30:00,183.83,183.88,183.55,183.69,22288.0,183.83,183.88,183.55,183.69,22288.0
2024-07-10 13:40:00,183.66,183.83,183.54,183.62,34036.0,183.66,183.83,183.54,183.62,34036.0
2024-07-10 13:50:00,183.59,183.8,183.49,183.61,33679.0,183.59,183.8,183.49,183.61,33679.0
2024-07-10 14:00:00,183.51,183.66,183.27,183.3,29751.0,183.51,183.66,183.27,183.3,29751.0
2024-07-10 14:10:00,183.3,183.56,183.27,183.34,45914.0,183.3,183.56,183.27,183.34,45914.0
2024-07-10 14:20:00,183.31,183.45,183.27,183.42,22409.0,183.31,183.45,183.27,183.42,22409.0
2024-07-10 14:30:00,183.39,183.59,183.35,183.55,23377.0,183.39,183.59,183.35,183.55,23377.0
2024-07-10 14:40:00,183.55,183.55,183.29,183.47,35816.0,183.55,183.55,183.29,183.47,35816.0
2024-07-10 14:50:00,183.46,183.64,183.41,183.64,41791.0,183.46,183.64,183.41,183.64,41791.0
2024-07-10 15:00:00,183.61,184.05,183.56,184.05,42030.0,183.61,184.05,183.56,184.05,42030.0
2024-07-10 15:10:00,184.05,184.05,183.7,183.87,80085.0,184.05,184.05,183.7,183.87,80085.0
2024-07-10 15:20:00,183.91,183.93,183.57,183.65,31612.0,183.91,183.93,183.57,183.65,31612.0
2024-07-10 15:30:00,183.68,183.96,183.65,183.72,42588.0,183.68,183.96,183.65,183.72,42588.0
2024-07-10 15:40:00,183.74,184.11,183.59,183.98,72992.0,183.74,184.11,183.59,183.98,72992.0
2024-07-10 15:50:00,183.99,184.31,183.71,183.72,261504.0,183.99,184.31,183.71,183.72,261504.0
2024-07-11 09:30:00,184.15,184.64,183.73,183.95,127193.0,184.15,184.64,183.73,183.95,127193.0
2024-07-11 09:40:00,184.02,184.22,183.66,183.92,90618.0,184.02,184.22,183.66,183.92,90618.0
2024-07-11 09:50:00,183.91,184.84,183.86,183.92,79048.0,183.91,184.84,183.86,183.92,79048.0
2024-07-11 10:00:00,183.96,184.4,183.85,184.31,65487.0,183.96,184.4,183.85,184.31,65487.0
2024-07-11 10:10:00,184.28,184.6,183.72,183.85,88818.0,184.28,184.6,183.72,183.85,88818.0
2024-07-11 10:20:00,183.85,184.21,183.52,184.07,49542.0,183.85,184.21,183.52,184.07,49542.0
2024-07-11 10:30:00,184.07,184.49,184.0,184.45,59601.0,184.07,184.49,184.0,184.45,59601.0
2024-07-11 10:40:00,184.49,185.42,184.27,185.36,151417.0,184.49,185.42,184.27,185.36,151417.0
2024-07-11 10:50:00,185.41,185.8,185.02,185.25,107843.0,185.41,185.8,185.02,185.25,107843.0
2024-07-11 11:00:00,185.27,186.1,185.23,185.55,222990.0,185.27,186.1,185.23,185.55,222990.0
2024-07-11 11:10:00,185.54,185.96,185.51,185.77,102009.0,185.54,185.96,185.51,185.77,102009.0
2024-07-11 11:20:00,185.78,185.93,185.47,185.72,78368.0,185.78,185.93,185.47,185.72,78368.0
2024-07-11 11:30:00,185.71,185.94,185.14,185.14,65198.0,185.71,185.94,185.14,185.14,65198.0
2024-07-11 11:40:00,185.18,185.38,184.79,185.05,78375.0,185.18,185.38,184.79,185.05,78375.0
2024-07-11 11:50:00,185.01,185.1,184.28,184.34,59531.0,185.01,185.1,184.28,184.34,59531.0
2024-07-11 12:00:00,184.24,184.27,183.4,183.68,74072.0,184.24,184.27,183.4,183.68,74072.0
2024-07-11 12:10:00,183.62,184.19,183.62,183.73,41778.0,183.62,184.19,183.62,183.73,41778.0
2024-07-11 12:20:00,183.7,184.12,183.62,184.11,39291.0,183.7,184.12,183.62,184.11,39291.0
2024-07-11 12:30:00,184.1,184.45,183.98,184.34,38690.0,184.1,184.45,183.98,184.34,38690.0
2024-07-11 12:40:00,184.37,184.43,183.55,183.81,57643.0,184.37,184.43,183.55,183.81,57643.0
2024-07-11 12:50:00,183.82,184.09,183.63,183.95,41138.0,183.82,184.09,183.63,183.95,41138.0
2024-07-11 13:00:00,183.99,184.03,183.67,183.99,24003.0,183.99,184.03,183.67,183.99,24003.0
2024-07-11 13:10:00,183.96,184.22,183.93,184.0,32897.0,183.96,184.22,183.93,184.0,32897.0
2024-07-11 13:20:00,184.03,184.47,184.03,184.19,38963.0,184.03,184.47,184.03,184.19,38963.0
2024-07-11 13:30:00,184.16,184.31,184.05,184.12,17088.0,184.16,184.31,184.05,184.12,17088.0
2024-07-11 13:40:00,184.16,184.17,183.8,183.88,35949.0,184.16,184.17,183.8,183.88,35949.0
2024-07-11 13:50:00,183.85,184.09,183.82,184.0,29775.0,183.85,184.09,183.82,184.0,29775.0
2024-07-11 14:00:00,184.0,184.05,183.9,183.97,26956.0,184.0,184.05,183.9,183.97,26956.0
2024-07-11 14:10:00,183.95,184.14,183.94,184.03,33061.0,183.95,184.14,183.94,184.03,33061.0
2024-07-11 14:20:00,184.05,184.21,183.95,184.08,74041.0,184.05,184.21,183.95,184.08,74041.0
2024-07-11 14:30:00,184.12,184.54,184.05,184.38,47255.0,184.12,184.54,184.05,184.38,47255.0
2024-07-11 14:40:00,184.34,184.42,184.03,184.29,57888.0,184.34,184.42,184.03,184.29,57888.0
2024-07-11 14:50:00,184.36,184.56,184.18,184.29,51195.0,184.36,184.56,184.18,184.29,51195.0
2024-07-11 15:00:00,184.26,184.34,184.11,184.2,41790.0,184.26,184.34,184.11,184.2,41790.0
2024-07-11 15:10:00,184.21,184.41,184.16,184.33,55199.0,184.21,184.41,184.16,184.33,55199.0
2024-07-11 15:20:00,184.37,184.59,184.24,184.43,85352.0,184.37,184.59,184.24,184.43,85352.0
2024-07-11 15:30:00,184.47,184.93,184.27,184.41,126105.0,184.47,184.93,184.27,184.41,126105.0
2024-07-11 15:40:00,184.43,184.44,184.11,184.19,70214.0,184.43,184.44,184.11,184.19,70214.0
2024-07-11 15:50:00,184.28,184.34,183.75,184.01,233527.0,184.28,184.34,183.75,184.01,233527.0
2024-07-12 09:30:00,183.73,184.49,183.57,183.93,114123.0,183.73,184.49,183.57,183.93,114123.0
2024-07-12 09:40:00,183.92,183.95,182.4,182.96,114309.0,183.92,183.95,182.4,182.96,114309.0
2024-07-12 09:50:00,182.9,183.18,181.8,182.4,132213.0,182.9,183.18,181.8,182.4,132213.0
2024-07-12 10:00:00,182.45,182.45,180.45,181.03,197192.0,182.45,182.45,180.45,181.03,197192.0
2024-07-12 10:10:00,181.03,181.77,180.81,181.32,181898.0,181.03,181.77,180.81,181.32,181898.0
2024-07-12 10:20:00,181.3,181.93,181.12,181.67,96077.0,181.3,181.93,181.12,181.67,96077.0
2024-07-12 10:30:00,181.71,181.93,181.36,181.44,71989.0,181.71,181.93,181.36,181.44,71989.0
2024-07-12 10:40:00,181.4,181.44,180.9,181.09,94809.0,181.4,181.44,180.9,181.09,94809.0
2024-07-12 10:50:00,181.12,181.36,180.59,180.93,141048.0,181.12,181.36,180.59,180.93,141048.0
2024-07-12 11:00:00,180.93,181.17,180.7,181.08,75374.0,180.93,181.17,180.7,181.08,75374.0
2024-07-12 11:10:00,181.09,181.15,180.75,180.99,100907.0,181.09,181.15,180.75,180.99,100907.0
2024-07-12 11:20:00,181.05,181.09,180.46,180.96,114272.0,181.05,181.09,180.46,180.96,114272.0
2024-07-12 11:30:00,181.02,181.48,180.78,180.85,100250.0,181.02,181.48,180.78,180.85,100250.0
2024-07-12 11:40:00,180.83,181.4,180.83,181.27,56522.0,180.83,181.4,180.83,181.27,56522.0
2024-07-12 11:50:00,181.17,181.41,181.03,181.05,123787.0,181.17,181.41,181.03,181.05,123787.0
2024-07-12 12:00:00,181.04,181.34,180.91,181.23,62337.0,181.04,181.34,180.91,181.23,62337.0
2024-07-12 12:10:00,181.27,181.4,180.96,181.01,38955.0,181.27,181.4,180.96,181.01,38955.0
2024-07-12 12:20:00,181.05,181.4,180.94,181.38,35863.0,181.05,181.4,180.94,181.38,35863.0
2024-07-12 12:30:00,181.33,181.53,181.13,181.42,48402.0,181.33,181.53,181.13,181.42,48402.0
2024-07-12 12:40:00,181.36,181.66,181.33,181.61,59730.0,181.36,181.66,181.33,181.61,59730.0
2024-07-12 12:50:00,181.55,182.33,181.46,182.19,90631.0,181.55,182.33,181.46,182.19,90631.0
2024-07-12 13:00:00,182.21,182.65,181.97,182.59,74916.0,182.21,182.65,181.97,182.59,74916.0
2024-07-12 13:10:00,182.65,183.14,182.62,182.69,101225.0,182.65,183.14,182.62,182.69,101225.0
2024-07-12 13:20:00,182.68,182.94,182.5,182.86,75198.0,182.68,182.94,182.5,182.86,75198.0
2024-07-12 13:30:00,182.85,182.86,182.55,182.59,42429.0,182.85,182.86,182.55,182.59,42429.0
2024-07-12 13:40:00,182.59,182.83,182.52,182.79,52083.0,182.59,182.83,182.52,182.79,52083.0
2024-07-12 13:50:00,182.78,182.79,182.3,182.39,45125.0,182.78,182.79,182.3,182.39,45125.0
2024-07-12 14:00:00,182.32,182.68,182.28,182.47,37216.0,182.32,182.68,182.28,182.47,37216.0
2024-07-12 14:10:00,182.48,182.71,182.46,182.62,50417.0,182.48,182.71,182.46,182.62,50417.0
2024-07-12 14:20:00,182.53,182.95,182.46,182.95,31375.0,182.53,182.95,182.46,182.95,31375.0
2024-07-12 14:30:00,182.95,183.07,182.77,183.04,54089.0,182.95,183.07,182.77,183.04,54089.0
2024-07-12 14:40:00,183.08,183.2,182.94,183.14,44932.0,183.08,183.2,182.94,183.14,44932.0
2024-07-12 14:50:00,183.18,183.25,183.01,183.16,48264.0,183.18,183.25,183.01,183.16,48264.0
2024-07-12 15:00:00,183.17,183.27,183.02,183.02,49029.0,183.17,183.27,183.02,183.02,49029.0
2024-07-12 15:10:00,183.06,183.32,183.06,183.29,61615.0,183.06,183.32,183.06,183.29,61615.0
2024-07-12 15:20:00,183.34,183.37,183.06,183.16,46519.0,183.34,183.37,183.06,183.16,46519.0
2024-07-12 15:30:00,183.13,183.24,182.7,182.83,67130.0,183.13,183.24,182.7,182.83,67130.0
2024-07-12 15:40:00,182.81,182.96,182.5,182.9,87507.0,182.81,182.96,182.5,182.9,87507.0
2024-07-12 15:50:00,182.9,182.96,182.19,182.41,290643.0,182.9,182.96,182.19,182.41,290643.0
2024-07-15 09:30:00,183.5,183.72,181.81,182.15,195202.0,183.5,183.72,181.81,182.15,195202.0
2024-07-15 09:40:00,182.15,182.15,181.15,181.61,98625.0,182.15,182.15,181.15,181.61,98625.0
2024-07-15 09:50:00,181.56,181.61,180.43,180.51,132298.0,181.56,181.61,180.43,180.51,132298.0
2024-07-15 10:00:00,180.57,181.25,180.53,180.75,118636.0,180.57,181.25,180.53,180.75,118636.0
2024-07-15 10:10:00,180.79,181.05,180.55,180.8,102115.0,180.79,181.05,180.55,180.8,102115.0
2024-07-15 10:20:00,180.81,180.87,179.88,180.06,164710.0,180.81,180.87,179.88,180.06,164710.0
2024-07-15 10:30:00,180.11,180.12,179.54,179.57,142539.0,180.11,180.12,179.54,179.57,142539.0
2024-07-15 10:40:00,179.54,179.67,179.02,179.28,195239.0,179.54,179.67,179.02,179.28,195239.0
2024-07-15 10:50:00,179.25,179.82,179.05,179.68,153949.0,179.25,179.82,179.05,179.68,153949.0
2024-07-15 11:00:00,179.72,180.15,179.4,180.12,138204.0,179.72,180.15,179.4,180.12,138204.0
2024-07-15 11:10:00,180.12,180.62,180.02,180.08,78923.0,180.12,180.62,180.02,180.08,78923.0
2024-07-15 11:20:00,180.06,180.83,180.05,180.52,93356.0,180.06,180.83,180.05,180.52,93356.0
2024-07-15 11:30:00,180.53,180.87,180.26,180.75,108767.0,180.53,180.87,180.26,180.75,108767.0
2024-07-15 11:40:00,180.75,180.83,180.42,180.78,54372.0,180.75,180.83,180.42,180.78,54372.0
2024-07-15 11:50:00,180.76,181.03,180.65,180.95,74736.0,180.76,181.03,180.65,180.95,74736.0
2024-07-15 12:00:00,180.92,181.03,180.59,180.98,97139.0,180.92,181.03,180.59,180.98,97139.0
2024-07-15 12:10:00,181.0,181.15,180.77,181.1,84101.0,181.0,181.15,180.77,181.1,84101.0
2024-07-15 12:20:00,181.1,181.2,180.67,180.73,50026.0,181.1,181.2,180.67,180.73,50026.0
2024-07-15 12:30:00,180.72,180.72,180.38,180.5,44649.0,180.72,180.72,180.38,180.5,44649.0
2024-07-15 12:40:00,180.51,180.51,180.06,180.43,44857.0,180.51,180.51,180.06,180.43,44857.0
2024-07-15 12:50:00,180.34,180.51,180.28,180.36,25104.0,180.34,180.51,180.28,180.36,25104.0
2024-07-15 13:00:00,180.32,180.37,179.68,179.88,70327.0,180.32,180.37,179.68,179.88,70327.0
2024-07-15 13:10:00,179.9,180.07,179.82,180.06,45500.0,179.9,180.07,179.82,180.06,45500.0
2024-07-15 13:20:00,180.02,180.36,179.89,180.1,40210.0,180.02,180.36,179.89,180.1,40210.0
2024-07-15 13:30:00,180.11,180.14,179.74,179.9,47624.0,180.11,180.14,179.74,179.9,47624.0
2024-07-15 13:40:00,179.83,180.02,179.72,179.76,24862.0,179.83,180.02,179.72,179.76,24862.0
2024-07-15 13:50:00,179.78,180.15,179.77,179.83,51709.0,179.78,180.15,179.77,179.83,51709.0
2024-07-15 14:00:00,179.81,179.81,179.51,179.51,44248.0,179.81,179.81,179.51,179.51,44248.0
2024-07-15 14:10:00,179.61,179.61,179.3,179.44,57279.0,179.61,179.61,179.3,179.44,57279.0
2024-07-15 14:20:00,179.45,179.87,179.43,179.84,70446.0,179.45,179.87,179.43,179.84,70446.0
2024-07-15 14:30:00,179.81,179.85,179.63,179.73,53573.0,179.81,179.85,179.63,179.73,53573.0
2024-07-15 14:40:00,179.73,179.75,179.47,179.63,32324.0,179.73,179.75,179.47,179.63,32324.0
2024-07-15 14:50:00,179.66,179.66,179.5,179.63,32522.0,179.66,179.66,179.5,179.63,32522.0
2024-07-15 15:00:00,179.61,179.78,179.46,179.76,48739.0,179.61,179.78,179.46,179.76,48739.0
2024-07-15 15:10:00,179.76,179.88,179.62,179.82,55750.0,179.76,179.88,179.62,179.82,55750.0
2024-07-15 15:20:00,179.84,179.99,179.61,179.74,70479.0,179.84,179.99,179.61,179.74,70479.0
2024-07-15 15:30:00,179.79,179.9,179.56,179.6,53299.0,179.79,179.9,179.56,179.6,53299.0
2024-07-15 15:40:00,179.6,179.73,179.34,179.39,105577.0,179.6,179.73,179.34,179.39,105577.0
2024-07-15 15:50:00,179.38,179.46,178.88,179.17,317949.0,179.38,179.46,178.88,179.17,317949.0
2024-07-16 09:30:00,180.05,180.15,179.2,179.83,155747.0,180.05,180.15,179.2,179.83,155747.0
2024-07-16 09:40:00,179.88,181.04,179.74,180.42,207436.0,179.88,181.04,179.74,180.42,207436.0
2024-07-16 09:50:00,180.42,181.61,180.38,181.51,235016.0,180.42,181.61,180.38,181.51,235016.0
2024-07-16 10:00:00,181.54,182.25,181.46,182.14,186239.0,181.54,182.25,181.46,182.14,186239.0
2024-07-16 10:10:00,182.13,183.61,182.13,183.51,229450.0,182.13,183.61,182.13,183.51,229450.0
2024-07-16 10:20:00,183.46,183.46,183.07,183.26,168066.0,183.46,183.46,183.07,183.26,168066.0
2024-07-16 10:30:00,183.31,184.22,183.19,183.64,227257.0,183.31,184.22,183.19,183.64,227257.0
2024-07-16 10:40:00,183.72,184.0,183.11,183.39,171756.0,183.72,184.0,183.11,183.39,171756.0
2024-07-16 10:50:00,183.43,183.91,183.34,183.61,95898.0,183.43,183.91,183.34,183.61,95898.0
2024-07-16 11:00:00,183.54,184.3,183.48,184.12,151539.0,183.54,184.3,183.48,184.12,151539.0
2024-07-16 11:10:00,184.12,184.68,184.04,184.56,156998.0,184.12,184.68,184.04,184.56,156998.0
2024-07-16 11:20:00,184.53,184.69,183.91,184.02,136098.0,184.53,184.69,183.91,184.02,136098.0
2024-07-16 11:30:00,184.02,184.09,183.65,184.02,81916.0,184.02,184.09,183.65,184.02,81916.0
2024-07-16 11:40:00,184.01,184.28,183.8,183.92,77501.0,184.01,184.28,183.8,183.92,77501.0
2024-07-16 11:50:00,183.96,184.1,183.87,183.97,65698.0,183.96,184.1,183.87,183.97,65698.0
2024-07-16 12:00:00,183.92,184.61,183.92,184.56,69099.0,183.92,184.61,183.92,184.56,69099.0
2024-07-16 12:10:00,184.58,186.19,184.58,186.0,223091.0,184.58,186.19,184.58,186.0,223091.0
2024-07-16 12:20:00,185.99,186.42,185.89,186.02,127013.0,185.99,186.42,185.89,186.02,127013.0
2024-07-16 12:30:00,186.0,186.56,185.9,186.45,153975.0,186.0,186.56,185.9,186.45,153975.0
2024-07-16 12:40:00,186.46,186.53,186.08,186.25,116202.0,186.46,186.53,186.08,186.25,116202.0
2024-07-16 12:50:00,186.29,186.74,186.23,186.52,121155.0,186.29,186.74,186.23,186.52,121155.0
2024-07-16 13:00:00,186.52,186.52,186.15,186.36,74559.0,186.52,186.52,186.15,186.36,74559.0
2024-07-16 13:10:00,186.33,186.45,186.13,186.22,57797.0,186.33,186.45,186.13,186.22,57797.0
2024-07-16 13:20:00,186.18,186.59,186.1,186.4,84664.0,186.18,186.59,186.1,186.4,84664.0
2024-07-16 13:30:00,186.35,186.79,186.31,186.69,132293.0,186.35,186.79,186.31,186.69,132293.0
2024-07-16 13:40:00,186.72,187.44,186.69,187.29,154593.0,186.72,187.44,186.69,187.29,154593.0
2024-07-16 13:50:00,187.25,187.37,186.91,187.13,88872.0,187.25,187.37,186.91,187.13,88872.0
2024-07-16 14:00:00,187.14,187.43,186.99,187.16,90614.0,187.14,187.43,186.99,187.16,90614.0
2024-07-16 14:10:00,187.18,187.28,186.44,186.62,101128.0,187.18,187.28,186.44,186.62,101128.0
2024-07-16 14:20:00,186.61,186.76,186.3,186.38,105027.0,186.61,186.76,186.3,186.38,105027.0
2024-07-16 14:30:00,186.4,186.75,186.22,186.41,80270.0,186.4,186.75,186.22,186.41,80270.0
2024-07-16 14:40:00,186.41,186.41,185.91,186.06,102654.0,186.41,186.41,185.91,186.06,102654.0
2024-07-16 14:50:00,186.05,186.49,185.87,186.37,86886.0,186.05,186.49,185.87,186.37,86886.0
2024-07-16 15:00:00,186.34,186.4,185.84,185.98,85342.0,186.34,186.4,185.84,185.98,85342.0
2024-07-16 15:10:00,185.94,186.14,185.88,186.11,108171.0,185.94,186.14,185.88,186.11,108171.0
2024-07-16 15:20:00,186.14,186.32,185.95,186.16,87846.0,186.14,186.32,185.95,186.16,87846.0
2024-07-16 15:30:00,186.16,186.28,186.07,186.13,106665.0,186.16,186.28,186.07,186.13,106665.0
2024-07-16 15:40:00,186.13,186.26,185.86,186.05,113698.0,186.13,186.26,185.86,186.05,113698.0
2024-07-16 15:50:00,186.1,186.4,185.91,186.1,441271.0,186.1,186.4,185.91,186.1,441271.0
2024-07-17 09:30:00,185.35,188.45,184.71,187.54,352983.0,185.35,188.45,184.71,187.54,352983.0
2024-07-17 09:40:00,187.5,187.53,185.37,186.13,187241.0,187.5,187.53,185.37,186.13,187241.0
2024-07-17 09:50:00,186.19,187.62,186.16,187.07,176923.0,186.19,187.62,186.16,187.07,176923.0
2024-07-17 10:00:00,187.0,187.42,186.19,186.31,119955.0,187.0,187.42,186.19,186.31,119955.0
2024-07-17 10:10:00,186.27,187.79,185.92,187.4,159770.0,186.27,187.79,185.92,187.4,159770.0
2024-07-17 10:20:00,187.35,187.44,185.82,186.02,138110.0,187.35,187.44,185.82,186.02,138110.0
2024-07-17 10:30:00,186.09,186.1,185.55,185.71,74112.0,186.09,186.1,185.55,185.71,74112.0
2024-07-17 10:40:00,185.79,186.44,185.7,186.19,108432.0,185.79,186.44,185.7,186.19,108432.0
2024-07-17 10:50:00,186.19,186.68,185.54,185.6,87390.0,186.19,186.68,185.54,185.6,87390.0
2024-07-17 11:00:00,185.54,186.0,185.54,185.73,75114.0,185.54,186.0,185.54,185.73,75114.0
2024-07-17 11:10:00,185.8,186.04,185.08,185.33,86617.0,185.8,186.04,185.08,185.33,86617.0
2024-07-17 11:20:00,185.33,185.4,184.82,185.11,94312.0,185.33,185.4,184.82,185.11,94312.0
2024-07-17 11:30:00,185.12,185.18,184.66,184.88,102604.0,185.12,185.18,184.66,184.88,102604.0
2024-07-17 11:40:00,184.93,185.26,184.34,184.63,95520.0,184.93,185.26,184.34,184.63,95520.0
2024-07-17 11:50:00,184.68,184.99,183.79,184.92,220873.0,184.68,184.99,183.79,184.92,220873.0
2024-07-17 12:00:00,184.92,185.55,184.52,185.44,84671.0,184.92,185.55,184.52,185.44,84671.0
2024-07-17 12:10:00,185.45,185.59,185.27,185.29,72176.0,185.45,185.59,185.27,185.29,72176.0
2024-07-17 12:20:00,185.31,185.6,185.11,185.43,55831.0,185.31,185.6,185.11,185.43,55831.0
2024-07-17 12:30:00,185.43,185.43,184.57,184.81,67643.0,185.43,185.43,184.57,184.81,67643.0
2024-07-17 12:40:00,184.8,184.86,184.56,184.73,27374.0,184.8,184.86,184.56,184.73,27374.0
2024-07-17 12:50:00,184.78,185.09,184.68,184.95,41534.0,184.78,185.09,184.68,184.95,41534.0
2024-07-17 13:00:00,184.86,185.08,184.82,184.99,42938.0,184.86,185.08,184.82,184.99,42938.0
2024-07-17 13:10:00,184.99,185.1,184.73,184.8,32029.0,184.99,185.1,184.73,184.8,32029.0
2024-07-17 13:20:00,184.81,184.99,184.57,184.93,48186.0,184.81,184.99,184.57,184.93,48186.0
2024-07-17 13:30:00,185.0,185.25,184.88,185.16,39969.0,185.0,185.25,184.88,185.16,39969.0
2024-07-17 13:40:00,185.15,185.45,185.08,185.24,27916.0,185.15,185.45,185.08,185.24,27916.0
2024-07-17 13:50:00,185.25,185.33,184.95,185.16,36070.0,185.25,185.33,184.95,185.16,36070.0
2024-07-17 14:00:00,185.15,185.18,184.59,184.76,32709.0,185.15,185.18,184.59,184.76,32709.0
2024-07-17 14:10:00,184.76,185.06,184.56,184.61,32952.0,184.76,185.06,184.56,184.61,32952.0
2024-07-17 14:20:00,184.65,184.71,184.34,184.49,45817.0,184.65,184.71,184.34,184.49,45817.0
2024-07-17 14:30:00,184.48,184.66,184.33,184.45,60693.0,184.48,184.66,184.33,184.45,60693.0
2024-07-17 14:40:00,184.46,184.8,184.46,184.77,30787.0,184.46,184.8,184.46,184.77,30787.0
2024-07-17 14:50:00,184.74,184.86,184.54,184.84,32630.0,184.74,184.86,184.54,184.84,32630.0
2024-07-17 15:00:00,184.82,184.85,184.57,184.85,39047.0,184.82,184.85,184.57,184.85,39047.0
2024-07-17 15:10:00,184.86,185.12,184.73,184.75,67050.0,184.86,185.12,184.73,184.75,67050.0
2024-07-17 15:20:00,184.76,185.07,184.65,185.07,35162.0,184.76,185.07,184.65,185.07,35162.0
2024-07-17 15:30:00,185.05,185.41,185.02,185.25,50777.0,185.05,185.41,185.02,185.25,50777.0
2024-07-17 15:40:00,185.25,185.27,184.82,184.98,71788.0,185.25,185.27,184.82,184.98,71788.0
2024-07-17 15:50:00,185.0,185.32,184.77,184.77,236149.0,185.0,185.32,184.77,184.77,236149.0
2024-07-18 09:30:00,184.24,185.27,184.12,184.67,146970.0,184.24,185.27,184.12,184.67,146970.0
2024-07-18 09:40:00,184.6,187.14,184.55,187.03,127257.0,184.6,187.14,184.55,187.03,127257.0
2024-07-18 09:50:00,187.05,187.37,186.39,186.41,130422.0,187.05,187.37,186.39,186.41,130422.0
2024-07-18 10:00:00,186.39,187.06,186.37,186.55,101902.0,186.39,187.06,186.37,186.55,101902.0
2024-07-18 10:10:00,186.55,186.96,186.0,186.39,78342.0,186.55,186.96,186.0,186.39,78342.0
2024-07-18 10:20:00,186.34,186.73,186.01,186.64,62872.0,186.34,186.73,186.01,186.64,62872.0
2024-07-18 10:30:00,186.71,186.89,185.8,185.98,73409.0,186.71,186.89,185.8,185.98,73409.0
2024-07-18 10:40:00,186.0,186.0,185.55,185.71,67372.0,186.0,186.0,185.55,185.71,67372.0
2024-07-18 10:50:00,185.8,185.85,185.25,185.54,86195.0,185.8,185.85,185.25,185.54,86195.0
2024-07-18 11:00:00,185.46,185.53,184.75,185.15,62546.0,185.46,185.53,184.75,185.15,62546.0
2024-07-18 11:10:00,185.09,185.16,184.17,184.25,72795.0,185.09,185.16,184.17,184.25,72795.0
2024-07-18 11:20:00,184.25,184.78,184.16,184.42,76895.0,184.25,184.78,184.16,184.42,76895.0
2024-07-18 11:30:00,184.35,184.66,183.9,184.01,68823.0,184.35,184.66,183.9,184.01,68823.0
2024-07-18 11:40:00,184.04,184.48,183.7,183.7,47112.0,184.04,184.48,183.7,183.7,47112.0
2024-07-18 11:50:00,183.72,183.75,182.54,182.77,97312.0,183.72,183.75,182.54,182.77,97312.0
2024-07-18 12:00:00,182.81,182.93,182.23,182.33,93656.0,182.81,182.93,182.23,182.33,93656.0
2024-07-18 12:10:00,182.35,182.5,181.95,182.0,84883.0,182.35,182.5,181.95,182.0,84883.0
2024-07-18 12:20:00,182.0,182.17,181.65,181.81,136008.0,182.0,182.17,181.65,181.81,136008.0
2024-07-18 12:30:00,181.77,182.03,181.31,181.92,141027.0,181.77,182.03,181.31,181.92,141027.0
2024-07-18 12:40:00,181.89,181.89,181.25,181.28,69889.0,181.89,181.89,181.25,181.28,69889.0
2024-07-18 12:50:00,181.28,181.68,181.1,181.29,66045.0,181.28,181.68,181.1,181.29,66045.0
2024-07-18 13:00:00,181.38,181.93,181.3,181.69,67972.0,181.38,181.93,181.3,181.69,67972.0
2024-07-18 13:10:00,181.71,181.72,181.3,181.48,50841.0,181.71,181.72,181.3,181.48,50841.0
2024-07-18 13:20:00,181.5,181.59,181.04,181.12,55038.0,181.5,181.59,181.04,181.12,55038.0
2024-07-18 13:30:00,181.15,181.42,181.04,181.29,46537.0,181.15,181.42,181.04,181.29,46537.0
2024-07-18 13:40:00,181.28,181.58,181.05,181.46,49420.0,181.28,181.58,181.05,181.46,49420.0
2024-07-18 13:50:00,181.43,181.45,180.82,180.89,93045.0,181.43,181.45,180.82,180.89,93045.0
2024-07-18 14:00:00,180.86,180.86,180.41,180.66,79983.0,180.86,180.86,180.41,180.66,79983.0
2024-07-18 14:10:00,180.65,180.81,180.33,180.53,46813.0,180.65,180.81,180.33,180.53,46813.0
2024-07-18 14:20:00,180.56,180.79,180.51,180.56,41290.0,180.56,180.79,180.51,180.56,41290.0
2024-07-18 14:30:00,180.58,180.77,180.47,180.68,46950.0,180.58,180.77,180.47,180.68,46950.0
2024-07-18 14:40:00,180.68,180.76,180.37,180.65,46189.0,180.68,180.76,180.37,180.65,46189.0
2024-07-18 14:50:00,180.67,181.02,180.4,180.99,55910.0,180.67,181.02,180.4,180.99,55910.0
2024-07-18 15:00:00,181.0,181.14,180.65,180.8,75235.0,181.0,181.14,180.65,180.8,75235.0
2024-07-18 15:10:00,180.73,180.74,180.11,180.16,72266.0,180.73,180.74,180.11,180.16,72266.0
2024-07-18 15:20:00,180.19,180.36,180.01,180.23,101931.0,180.19,180.36,180.01,180.23,101931.0
2024-07-18 15:30:00,180.24,180.48,180.18,180.39,74813.0,180.24,180.48,180.18,180.39,74813.0
2024-07-18 15:40:00,180.43,180.8,180.29,180.78,120299.0,180.43,180.8,180.29,180.78,120299.0
2024-07-18 15:50:00,180.78,180.84,179.88,180.21,424154.0,180.78,180.84,179.88,180.21,424154.0
2024-07-19 09:30:00,181.4,181.5,179.04,179.68,273669.0,181.4,181.5,179.04,179.68,273669.0
2024-07-19 09:40:00,179.51,180.35,178.9,179.02,74037.0,179.51,180.35,178.9,179.02,74037.0
2024-07-19 09:50:00,179.0,179.52,178.65,178.93,76140.0,179.0,179.52,178.65,178.93,76140.0
2024-07-19 10:00:00,178.9,179.15,178.43,178.8,80490.0,178.9,179.15,178.43,178.8,80490.0
2024-07-19 10:10:00,178.76,179.0,178.64,178.82,41665.0,178.76,179.0,178.64,178.82,41665.0
2024-07-19 10:20:00,178.8,178.8,178.08,178.25,71811.0,178.8,178.8,178.08,178.25,71811.0
2024-07-19 10:30:00,178.19,178.92,178.17,178.62,67454.0,178.19,178.92,178.17,178.62,67454.0
2024-07-19 10:40:00,178.5,178.63,178.31,178.36,29718.0,178.5,178.63,178.31,178.36,29718.0
2024-07-19 10:50:00,178.45,178.52,178.12,178.35,34684.0,178.45,178.52,178.12,178.35,34684.0
2024-07-19 11:00:00,178.39,178.65,178.02,178.08,71460.0,178.39,178.65,178.02,178.08,71460.0
2024-07-19 11:10:00,178.05,178.13,177.77,178.08,72738.0,178.05,178.13,177.77,178.08,72738.0
2024-07-19 11:20:00,178.07,178.11,177.54,177.54,35408.0,178.07,178.11,177.54,177.54,35408.0
2024-07-19 11:30:00,177.64,178.11,177.51,178.06,44286.0,177.64,178.11,177.51,178.06,44286.0
2024-07-19 11:40:00,178.06,178.15,177.64,177.88,44970.0,178.06,178.15,177.64,177.88,44970.0
2024-07-19 11:50:00,177.89,178.08,177.8,178.08,25681.0,177.89,178.08,177.8,178.08,25681.0
2024-07-19 12:00:00,178.1,178.31,178.05,178.19,35301.0,178.1,178.31,178.05,178.19,35301.0
2024-07-19 12:10:00,178.23,178.29,178.02,178.16,15558.0,178.23,178.29,178.02,178.16,15558.0
2024-07-19 12:20:00,178.15,178.2,177.65,177.68,33235.0,178.15,178.2,177.65,177.68,33235.0
2024-07-19 12:30:00,177.69,177.93,177.66,177.68,29111.0,177.69,177.93,177.66,177.68,29111.0
2024-07-19 12:40:00,177.74,177.89,177.39,177.64,55158.0,177.74,177.89,177.39,177.64,55158.0
2024-07-19 12:50:00,177.62,177.89,177.5,177.69,40675.0,177.62,177.89,177.5,177.69,40675.0
2024-07-19 13:00:00,177.64,178.08,177.64,178.07,47300.0,177.64,178.08,177.64,178.07,47300.0
2024-07-19 13:10:00,178.09,178.24,177.69,177.93,45264.0,178.09,178.24,177.69,177.93,45264.0
2024-07-19 13:20:00,177.91,178.21,177.77,177.9,37225.0,177.91,178.21,177.77,177.9,37225.0
2024-07-19 13:30:00,177.89,178.37,177.85,178.29,28600.0,177.89,178.37,177.85,178.29,28600.0
2024-07-19 13:40:00,178.26,178.49,178.16,178.41,29278.0,178.26,178.49,178.16,178.41,29278.0
2024-07-19 13:50:00,178.4,178.65,178.39,178.63,30323.0,178.4,178.65,178.39,178.63,30323.0
2024-07-19 14:00:00,178.6,178.69,178.43,178.61,59271.0,178.6,178.69,178.43,178.61,59271.0
2024-07-19 14:10:00,178.49,178.77,178.43,178.73,31400.0,178.49,178.77,178.43,178.73,31400.0
2024-07-19 14:20:00,178.67,178.82,178.56,178.66,25752.0,178.67,178.82,178.56,178.66,25752.0
2024-07-19 14:30:00,178.64,178.76,178.5,178.73,31943.0,178.64,178.76,178.5,178.73,31943.0
2024-07-19 14:40:00,178.69,178.96,178.61,178.64,56465.0,178.69,178.96,178.61,178.64,56465.0
2024-07-19 14:50:00,178.66,179.1,178.66,179.06,76883.0,178.66,179.1,178.66,179.06,76883.0
2024-07-19 15:00:00,179.1,179.34,179.02,179.05,40589.0,179.1,179.34,179.02,179.05,40589.0
2024-07-19 15:10:00,179.06,179.14,178.91,179.03,61113.0,179.06,179.14,178.91,179.03,61113.0
2024-07-19 15:20:00,178.99,179.17,178.88,178.94,36578.0,178.99,179.17,178.88,178.94,36578.0
2024-07-19 15:30:00,178.94,179.08,178.76,178.98,68868.0,178.94,179.08,178.76,178.98,68868.0
2024-07-19 15:40:00,179.01,179.25,178.93,179.04,67589.0,179.01,179.25,178.93,179.04,67589.0
2024-07-19 15:50:00,179.03,179.7,178.95,179.52,407800.0,179.03,179.7,178.95,179.52,407800.0
2024-07-22 09:30:00,181.36,182.72,180.44,180.54,300324.0,181.36,182.72,180.44,180.54,300324.0
2024-07-22 09:40:00,180.5,181.0,178.7,179.78,263889.0,180.5,181.0,178.7,179.78,263889.0
2024-07-22 09:50:00,179.73,180.1,179.5,179.66,126724.0,179.73,180.1,179.5,179.66,126724.0
2024-07-22 10:00:00,179.66,180.09,179.5,179.64,95517.0,179.66,180.09,179.5,179.64,95517.0
2024-07-22 10:10:00,179.75,180.36,179.63,180.32,158968.0,179.75,180.36,179.63,180.32,158968.0
2024-07-22 10:20:00,180.3,180.53,179.91,179.93,65825.0,180.3,180.53,179.91,179.93,65825.0
2024-07-22 10:30:00,179.93,180.17,179.72,179.94,49091.0,179.93,180.17,179.72,179.94,49091.0
2024-07-22 10:40:00,179.94,180.45,179.86,180.39,96759.0,179.94,180.45,179.86,180.39,96759.0
2024-07-22 10:50:00,180.39,180.55,179.84,180.43,59568.0,180.39,180.55,179.84,180.43,59568.0
2024-07-22 11:00:00,180.53,180.55,179.95,179.95,55089.0,180.53,180.55,179.95,179.95,55089.0
2024-07-22 11:10:00,179.94,180.27,179.44,179.5,64148.0,179.94,180.27,179.44,179.5,64148.0
2024-07-22 11:20:00,179.51,179.53,178.64,178.7,72769.0,179.51,179.53,178.64,178.7,72769.0
2024-07-22 11:30:00,178.65,178.9,178.41,178.58,74813.0,178.65,178.9,178.41,178.58,74813.0
2024-07-22 11:40:00,178.56,178.96,178.39,178.8,75982.0,178.56,178.96,178.39,178.8,75982.0
2024-07-22 11:50:00,178.88,179.04,178.46,178.52,32417.0,178.88,179.04,178.46,178.52,32417.0
2024-07-22 12:00:00,178.5,178.58,178.25,178.55,40472.0,178.5,178.58,178.25,178.55,40472.0
2024-07-22 12:10:00,178.49,178.83,178.47,178.79,48855.0,178.49,178.83,178.47,178.79,48855.0
2024-07-22 12:20:00,178.77,178.84,178.6,178.63,31884.0,178.77,178.84,178.6,178.63,31884.0
2024-07-22 12:30:00,178.63,178.85,178.52,178.75,33585.0,178.63,178.85,178.52,178.75,33585.0
2024-07-22 12:40:00,178.7,178.72,178.42,178.46,30853.0,178.7,178.72,178.42,178.46,30853.0
2024-07-22 12:50:00,178.49,178.75,178.46,178.65,49634.0,178.49,178.75,178.46,178.65,49634.0
2024-07-22 13:00:00,178.69,178.73,178.52,178.55,27202.0,178.69,178.73,178.52,178.55,27202.0
2024-07-22 13:10:00,178.51,179.0,178.35,178.94,60680.0,178.51,179.0,178.35,178.94,60680.0
2024-07-22 13:20:00,178.92,178.92,178.69,178.77,22712.0,178.92,178.92,178.69,178.77,22712.0
2024-07-22 13:30:00,178.78,179.05,178.56,178.61,33576.0,178.78,179.05,178.56,178.61,33576.0
2024-07-22 13:40:00,178.65,178.85,178.53,178.85,17481.0,178.65,178.85,178.53,178.85,17481.0
2024-07-22 13:50:00,178.83,178.83,178.62,178.72,27323.0,178.83,178.83,178.62,178.72,27323.0
2024-07-22 14:00:00,178.72,178.72,178.01,178.06,60218.0,178.72,178.72,178.01,178.06,60218.0
2024-07-22 14:10:00,178.06,178.15,177.66,177.83,129491.0,178.06,178.15,177.66,177.83,129491.0
2024-07-22 14:20:00,177.83,177.84,177.23,177.29,146614.0,177.83,177.84,177.23,177.29,146614.0
2024-07-22 14:30:00,177.29,178.32,177.29,178.32,110703.0,177.29,178.32,177.29,178.32,110703.0
2024-07-22 14:40:00,178.28,178.36,177.99,178.0,46062.0,178.28,178.36,177.99,178.0,46062.0
2024-07-22 14:50:00,178.03,178.26,178.02,178.25,41080.0,178.03,178.26,178.02,178.25,41080.0
2024-07-22 15:00:00,178.22,178.38,177.91,178.36,86383.0,178.22,178.38,177.91,178.36,86383.0
2024-07-22 15:10:00,178.36,178.4,178.18,178.33,71751.0,178.36,178.4,178.18,178.33,71751.0
2024-07-22 15:20:00,178.32,178.62,178.2,178.46,45538.0,178.32,178.62,178.2,178.46,45538.0
2024-07-22 15:30:00,178.47,178.73,178.43,178.59,65087.0,178.47,178.73,178.43,178.59,65087.0
2024-07-22 15:40:00,178.59,178.69,178.45,178.49,81888.0,178.59,178.69,178.45,178.49,81888.0
2024-07-22 15:50:00,178.55,179.0,178.35,178.9,229226.0,178.55,179.0,178.35,178.9,229226.0
2024-07-23 09:30:00,179.13,180.5,179.0,179.71,139178.0,179.13,180.5,179.0,179.71,139178.0
2024-07-23 09:40:00,179.82,180.38,179.56,180.03,99453.0,179.82,180.38,179.56,180.03,99453.0
2024-07-23 09:50:00,180.1,180.22,179.5,179.61,97252.0,180.1,180.22,179.5,179.61,97252.0
2024-07-23 10:00:00,179.69,181.13,179.61,180.96,132341.0,179.69,181.13,179.61,180.96,132341.0
2024-07-23 10:10:00,180.86,181.19,180.44,180.62,77416.0,180.86,181.19,180.44,180.62,77416.0
2024-07-23 10:20:00,180.65,181.4,180.59,181.36,89453.0,180.65,181.4,180.59,181.36,89453.0
2024-07-23 10:30:00,181.36,181.71,181.19,181.54,112330.0,181.36,181.71,181.19,181.54,112330.0
2024-07-23 10:40:00,181.54,181.63,181.02,181.31,134197.0,181.54,181.63,181.02,181.31,134197.0
2024-07-23 10:50:00,181.33,181.73,181.28,181.37,104827.0,181.33,181.73,181.28,181.37,104827.0
2024-07-23 11:00:00,181.31,182.94,181.29,182.94,193996.0,181.31,182.94,181.29,182.94,193996.0
2024-07-23 11:10:00,182.88,184.45,182.73,184.34,228693.0,182.88,184.45,182.73,184.34,228693.0
2024-07-23 11:20:00,184.32,184.8,184.08,184.38,272932.0,184.32,184.8,184.08,184.38,272932.0
2024-07-23 11:30:00,184.38,184.85,184.02,184.8,204543.0,184.38,184.85,184.02,184.8,204543.0
2024-07-23 11:40:00,184.78,185.76,184.69,185.66,281199.0,184.78,185.76,184.69,185.66,281199.0
2024-07-23 11:50:00,185.66,186.02,185.12,185.87,168029.0,185.66,186.02,185.12,185.87,168029.0
2024-07-23 12:00:00,185.85,186.12,185.64,185.88,182770.0,185.85,186.12,185.64,185.88,182770.0
2024-07-23 12:10:00,185.86,186.19,185.29,185.3,215425.0,185.86,186.19,185.29,185.3,215425.0
2024-07-23 12:20:00,185.37,185.65,184.7,185.2,153158.0,185.37,185.65,184.7,185.2,153158.0
2024-07-23 12:30:00,185.13,185.32,184.7,184.99,87551.0,185.13,185.32,184.7,184.99,87551.0
2024-07-23 12:40:00,184.98,185.37,184.93,185.03,69191.0,184.98,185.37,184.93,185.03,69191.0
2024-07-23 12:50:00,185.03,185.54,184.88,185.36,98740.0,185.03,185.54,184.88,185.36,98740.0
2024-07-23 13:00:00,185.34,186.04,185.34,185.58,181788.0,185.34,186.04,185.34,185.58,181788.0
2024-07-23 13:10:00,185.59,185.75,185.41,185.69,77237.0,185.59,185.75,185.41,185.69,77237.0
2024-07-23 13:20:00,185.7,185.8,185.26,185.52,104687.0,185.7,185.8,185.26,185.52,104687.0
2024-07-23 13:30:00,185.49,185.49,184.96,185.17,54253.0,185.49,185.49,184.96,185.17,54253.0
2024-07-23 13:40:00,185.12,185.26,184.82,185.2,67879.0,185.12,185.26,184.82,185.2,67879.0
2024-07-23 13:50:00,185.17,185.34,185.09,185.28,49240.0,185.17,185.34,185.09,185.28,49240.0
2024-07-23 14:00:00,185.25,186.15,185.18,186.15,105080.0,185.25,186.15,185.18,186.15,105080.0
2024-07-23 14:10:00,186.15,186.51,186.08,186.29,163799.0,186.15,186.51,186.08,186.29,163799.0
2024-07-23 14:20:00,186.33,186.95,186.32,186.68,191309.0,186.33,186.95,186.32,186.68,191309.0
2024-07-23 14:30:00,186.69,186.8,186.29,186.4,108866.0,186.69,186.8,186.29,186.4,108866.0
2024-07-23 14:40:00,186.34,186.7,186.29,186.43,80089.0,186.34,186.7,186.29,186.43,80089.0
2024-07-23 14:50:00,186.45,186.9,186.13,186.83,119018.0,186.45,186.9,186.13,186.83,119018.0
2024-07-23 15:00:00,186.83,187.04,186.61,186.87,112886.0,186.83,187.04,186.61,186.87,112886.0
2024-07-23 15:10:00,186.89,187.03,186.68,186.85,82292.0,186.89,187.03,186.68,186.85,82292.0
2024-07-23 15:20:00,186.85,187.03,186.62,186.7,119359.0,186.85,187.03,186.62,186.7,119359.0
2024-07-23 15:30:00,186.63,186.99,186.59,186.89,103364.0,186.63,186.99,186.59,186.89,103364.0
2024-07-23 15:40:00,186.89,187.0,186.52,186.86,157414.0,186.89,187.0,186.52,186.86,157414.0
2024-07-23 15:50:00,186.89,187.0,186.2,186.47,368515.0,186.89,187.0,186.2,186.47,368515.0
2024-07-24 09:30:00,185.62,187.0,185.6,186.86,186677.0,185.62,187.0,185.6,186.86,186677.0
2024-07-24 09:40:00,186.86,186.97,184.46,184.49,150011.0,186.86,186.97,184.46,184.49,150011.0
2024-07-24 09:50:00,184.47,184.6,183.65,183.77,111310.0,184.47,184.6,183.65,183.77,111310.0
2024-07-24 10:00:00,183.65,183.78,182.66,182.96,152903.0,183.65,183.78,182.66,182.96,152903.0
2024-07-24 10:10:00,182.98,183.23,182.68,183.15,89928.0,182.98,183.23,182.68,183.15,89928.0
2024-07-24 10:20:00,183.14,183.3,182.6,182.7,81012.0,183.14,183.3,182.6,182.7,81012.0
2024-07-24 10:30:00,182.65,182.95,182.31,182.35,79266.0,182.65,182.95,182.31,182.35,79266.0
2024-07-24 10:40:00,182.32,183.44,182.3,183.24,87936.0,182.32,183.44,182.3,183.24,87936.0
2024-07-24 10:50:00,183.15,183.9,183.08,183.53,84923.0,183.15,183.9,183.08,183.53,84923.0
2024-07-24 11:00:00,183.53,183.54,182.7,182.94,58944.0,183.53,183.54,182.7,182.94,58944.0
2024-07-24 11:10:00,182.94,183.17,182.74,182.84,50730.0,182.94,183.17,182.74,182.84,50730.0
2024-07-24 11:20:00,182.88,183.13,182.8,182.84,56504.0,182.88,183.13,182.8,182.84,56504.0
2024-07-24 11:30:00,182.87,183.46,182.83,183.43,73053.0,182.87,183.46,182.83,183.43,73053.0
2024-07-24 11:40:00,183.41,183.62,182.85,182.97,43604.0,183.41,183.62,182.85,182.97,43604.0
2024-07-24 11:50:00,182.99,183.44,182.99,183.09,39767.0,182.99,183.44,182.99,183.09,39767.0
2024-07-24 12:00:00,183.05,183.29,182.8,183.09,56282.0,183.05,183.29,182.8,183.09,56282.0
2024-07-24 12:10:00,183.06,183.42,183.0,183.19,38692.0,183.06,183.42,183.0,183.19,38692.0
2024-07-24 12:20:00,183.23,183.42,183.17,183.26,41712.0,183.23,183.42,183.17,183.26,41712.0
2024-07-24 12:30:00,183.26,183.34,182.42,182.53,34728.0,183.26,183.34,182.42,182.53,34728.0
2024-07-24 12:40:00,182.57,182.81,182.31,182.52,60142.0,182.57,182.81,182.31,182.52,60142.0
2024-07-24 12:50:00,182.52,182.67,182.45,182.66,38018.0,182.52,182.67,182.45,182.66,38018.0
2024-07-24 13:00:00,182.64,183.35,182.63,183.34,61028.0,182.64,183.35,182.63,183.34,61028.0
2024-07-24 13:10:00,183.38,183.83,183.15,183.56,51922.0,183.38,183.83,183.15,183.56,51922.0
2024-07-24 13:20:00,183.56,183.6,183.02,183.08,26124.0,183.56,183.6,183.02,183.08,26124.0
2024-07-24 13:30:00,183.02,183.24,182.94,183.18,40021.0,183.02,183.24,182.94,183.18,40021.0
2024-07-24 13:40:00,183.12,183.3,182.21,182.26,44602.0,183.12,183.3,182.21,182.26,44602.0
2024-07-24 13:50:00,182.26,182.43,182.19,182.19,53644.0,182.26,182.43,182.19,182.19,53644.0
2024-07-24 14:00:00,182.21,182.26,181.96,182.02,77571.0,182.21,182.26,181.96,182.02,77571.0
2024-07-24 14:10:00,182.02,182.03,181.71,181.75,44225.0,182.02,182.03,181.71,181.75,44225.0
2024-07-24 14:20:00,181.68,181.73,181.32,181.54,71224.0,181.68,181.73,181.32,181.54,71224.0
2024-07-24 14:30:00,181.55,181.8,181.42,181.43,55343.0,181.55,181.8,181.42,181.43,55343.0
2024-07-24 14:40:00,181.4,181.55,180.95,181.07,65077.0,181.4,181.55,180.95,181.07,65077.0
2024-07-24 14:50:00,181.01,181.49,180.71,181.22,60873.0,181.01,181.49,180.71,181.22,60873.0
2024-07-24 15:00:00,181.17,181.54,180.85,180.92,52366.0,181.17,181.54,180.85,180.92,52366.0
2024-07-24 15:10:00,180.94,181.1,180.55,180.92,73800.0,180.94,181.1,180.55,180.92,73800.0
2024-07-24 15:20:00,180.92,181.24,180.67,180.77,107325.0,180.92,181.24,180.67,180.77,107325.0
2024-07-24 15:30:00,180.8,180.9,180.42,180.49,101032.0,180.8,180.9,180.42,180.49,101032.0
2024-07-24 15:40:00,180.49,180.81,180.36,180.76,125287.0,180.49,180.81,180.36,180.76,125287.0
2024-07-24 15:50:00,180.79,180.85,179.97,180.07,435960.0,180.79,180.85,179.97,180.07,435960.0
2024-07-25 09:30:00,179.45,181.75,179.45,180.81,190552.0,179.45,181.75,179.45,180.81,190552.0
2024-07-25 09:40:00,180.67,181.2,179.83,180.87,114662.0,180.67,181.2,179.83,180.87,114662.0
2024-07-25 09:50:00,180.7,182.15,180.61,182.08,118234.0,180.7,182.15,180.61,182.08,118234.0
2024-07-25 10:00:00,182.09,182.28,181.09,181.66,89489.0,182.09,182.28,181.09,181.66,89489.0
2024-07-25 10:10:00,181.66,182.88,181.65,182.62,118174.0,181.66,182.88,181.65,182.62,118174.0
2024-07-25 10:20:00,182.64,183.1,182.01,182.16,85876.0,182.64,183.1,182.01,182.16,85876.0
2024-07-25 10:30:00,182.17,182.85,182.15,182.46,72962.0,182.17,182.85,182.15,182.46,72962.0
2024-07-25 10:40:00,182.53,183.09,182.31,182.59,64549.0,182.53,183.09,182.31,182.59,64549.0
2024-07-25 10:50:00,182.42,182.6,182.13,182.55,48851.0,182.42,182.6,182.13,182.55,48851.0
2024-07-25 11:00:00,182.62,183.09,182.35,182.98,49891.0,182.62,183.09,182.35,182.98,49891.0
2024-07-25 11:10:00,182.94,183.04,182.58,182.97,35864.0,182.94,183.04,182.58,182.97,35864.0
2024-07-25 11:20:00,182.91,183.03,182.2,182.27,135821.0,182.91,183.03,182.2,182.27,135821.0
2024-07-25 11:30:00,182.33,182.92,182.32,182.75,28419.0,182.33,182.92,182.32,182.75,28419.0
2024-07-25 11:40:00,182.73,184.0,182.73,183.83,107503.0,182.73,184.0,182.73,183.83,107503.0
2024-07-25 11:50:00,183.87,183.98,183.43,183.95,59728.0,183.87,183.98,183.43,183.95,59728.0
2024-07-25 12:00:00,183.98,184.85,183.88,184.81,126050.0,183.98,184.85,183.88,184.81,126050.0
2024-07-25 12:10:00,184.85,185.39,184.54,185.22,112193.0,184.85,185.39,184.54,185.22,112193.0
2024-07-25 12:20:00,185.23,185.74,185.13,185.71,83775.0,185.23,185.74,185.13,185.71,83775.0
2024-07-25 12:30:00,185.73,186.08,185.57,185.93,98559.0,185.73,186.08,185.57,185.93,98559.0
2024-07-25 12:40:00,185.98,186.43,185.89,186.25,93162.0,185.98,186.43,185.89,186.25,93162.0
2024-07-25 12:50:00,186.23,186.87,186.16,186.76,102350.0,186.23,186.87,186.16,186.76,102350.0
2024-07-25 13:00:00,186.8,187.89,186.73,187.88,196801.0,186.8,187.89,186.73,187.88,196801.0
2024-07-25 13:10:00,187.9,188.35,187.3,187.54,254471.0,187.9,188.35,187.3,187.54,254471.0
2024-07-25 13:20:00,187.48,187.64,186.27,186.78,200546.0,187.48,187.64,186.27,186.78,200546.0
2024-07-25 13:30:00,186.83,187.38,186.45,187.37,92243.0,186.83,187.38,186.45,187.37,92243.0
2024-07-25 13:40:00,187.36,187.63,186.64,186.79,138629.0,187.36,187.63,186.64,186.79,138629.0
2024-07-25 13:50:00,186.8,187.09,186.62,186.99,67383.0,186.8,187.09,186.62,186.99,67383.0
2024-07-25 14:00:00,186.91,186.97,186.5,186.71,43880.0,186.91,186.97,186.5,186.71,43880.0
2024-07-25 14:10:00,186.66,186.76,186.32,186.69,43079.0,186.66,186.76,186.32,186.69,43079.0
2024-07-25 14:20:00,186.65,186.78,185.83,186.03,58569.0,186.65,186.78,185.83,186.03,58569.0
2024-07-25 14:30:00,186.0,186.33,185.96,186.06,27728.0,186.0,186.33,185.96,186.06,27728.0
2024-07-25 14:40:00,186.08,186.13,185.08,185.12,56412.0,186.08,186.13,185.08,185.12,56412.0
2024-07-25 14:50:00,185.15,185.32,184.84,185.12,54976.0,185.15,185.32,184.84,185.12,54976.0
2024-07-25 15:00:00,185.08,185.35,184.88,185.22,41982.0,185.08,185.35,184.88,185.22,41982.0
2024-07-25 15:10:00,185.22,185.7,185.17,185.55,57533.0,185.22,185.7,185.17,185.55,57533.0
2024-07-25 15:20:00,185.5,186.08,185.22,186.0,82709.0,185.5,186.08,185.22,186.0,82709.0
2024-07-25 15:30:00,186.0,186.22,185.92,186.13,104655.0,186.0,186.22,185.92,186.13,104655.0
2024-07-25 15:40:00,186.14,186.21,185.32,185.32,107418.0,186.14,186.21,185.32,185.32,107418.0
2024-07-25 15:50:00,185.3,185.51,184.35,184.5,236198.0,185.3,185.51,184.35,184.5,236198.0
2024-07-26 09:30:00,185.86,186.08,184.63,185.59,119226.0,185.86,186.08,184.63,185.59,119226.0
2024-07-26 09:40:00,185.53,186.29,184.85,185.9,107216.0,185.53,186.29,184.85,185.9,107216.0
2024-07-26 09:50:00,185.8,187.17,185.73,186.88,90431.0,185.8,187.17,185.73,186.88,90431.0
2024-07-26 10:00:00,186.77,187.15,186.22,186.38,137207.0,186.77,187.15,186.22,186.38,137207.0
2024-07-26 10:10:00,186.3,186.73,186.18,186.18,81098.0,186.3,186.73,186.18,186.18,81098.0
2024-07-26 10:20:00,186.25,187.3,186.25,187.07,116759.0,186.25,187.3,186.25,187.07,116759.0
2024-07-26 10:30:00,187.07,187.09,185.51,185.56,126535.0,187.07,187.09,185.51,185.56,126535.0
2024-07-26 10:40:00,185.5,186.82,185.48,186.46,66303.0,185.5,186.82,185.48,186.46,66303.0
2024-07-26 10:50:00,186.33,187.04,186.08,186.97,49228.0,186.33,187.04,186.08,186.97,49228.0
2024-07-26 11:00:00,186.97,187.57,186.96,187.45,112362.0,186.97,187.57,186.96,187.45,112362.0
2024-07-26 11:10:00,187.46,187.73,187.2,187.36,80856.0,187.46,187.73,187.2,187.36,80856.0
2024-07-26 11:20:00,187.4,187.71,187.35,187.5,49845.0,187.4,187.71,187.35,187.5,49845.0
2024-07-26 11:30:00,187.5,187.83,187.42,187.69,112356.0,187.5,187.83,187.42,187.69,112356.0
2024-07-26 11:40:00,187.71,187.8,187.45,187.72,43538.0,187.71,187.8,187.45,187.72,43538.0
2024-07-26 11:50:00,187.77,188.66,187.77,188.62,199363.0,187.77,188.66,187.77,188.62,199363.0
2024-07-26 12:00:00,188.66,189.09,188.35,188.95,200195.0,188.66,189.09,188.35,188.95,200195.0
2024-07-26 12:10:00,188.97,189.11,188.43,188.98,93064.0,188.97,189.11,188.43,188.98,93064.0
2024-07-26 12:20:00,188.97,189.2,188.77,189.11,123859.0,188.97,189.2,188.77,189.11,123859.0
2024-07-26 12:30:00,189.09,189.3,187.83,188.17,158160.0,189.09,189.3,187.83,188.17,158160.0
2024-07-26 12:40:00,188.17,189.35,188.1,189.25,148085.0,188.17,189.35,188.1,189.25,148085.0
2024-07-26 12:50:00,189.3,189.59,188.97,189.14,138694.0,189.3,189.59,188.97,189.14,138694.0
2024-07-26 13:00:00,189.14,189.25,188.56,188.83,57461.0,189.14,189.25,188.56,188.83,57461.0
2024-07-26 13:10:00,188.8,188.9,188.5,188.58,107133.0,188.8,188.9,188.5,188.58,107133.0
2024-07-26 13:20:00,188.6,188.75,188.4,188.66,89366.0,188.6,188.75,188.4,188.66,89366.0
2024-07-26 13:30:00,188.61,188.7,188.03,188.17,64945.0,188.61,188.7,188.03,188.17,64945.0
2024-07-26 13:40:00,188.19,188.69,188.13,188.4,78628.0,188.19,188.69,188.13,188.4,78628.0
2024-07-26 13:50:00,188.44,188.46,187.7,187.92,75649.0,188.44,188.46,187.7,187.92,75649.0
2024-07-26 14:00:00,187.88,187.99,186.77,187.73,149741.0,187.88,187.99,186.77,187.73,149741.0
2024-07-26 14:10:00,187.74,187.96,187.58,187.8,61334.0,187.74,187.96,187.58,187.8,61334.0
2024-07-26 14:20:00,187.77,187.9,187.56,187.77,30912.0,187.77,187.9,187.56,187.77,30912.0
2024-07-26 14:30:00,187.71,187.94,187.67,187.94,23729.0,187.71,187.94,187.67,187.94,23729.0
2024-07-26 14:40:00,187.94,187.95,187.51,187.62,68302.0,187.94,187.95,187.51,187.62,68302.0
2024-07-26 14:50:00,187.67,187.86,187.33,187.49,54285.0,187.67,187.86,187.33,187.49,54285.0
2024-07-26 15:00:00,187.46,187.52,186.89,187.2,56901.0,187.46,187.52,186.89,187.2,56901.0
2024-07-26 15:10:00,187.16,187.67,187.12,187.54,52187.0,187.16,187.67,187.12,187.54,52187.0
2024-07-26 15:20:00,187.58,187.75,187.5,187.55,37252.0,187.58,187.75,187.5,187.55,37252.0
2024-07-26 15:30:00,187.54,187.54,186.54,186.78,78127.0,187.54,187.54,186.54,186.78,78127.0
2024-07-26 15:40:00,186.81,186.93,186.57,186.69,55698.0,186.81,186.93,186.57,186.69,55698.0
2024-07-26 15:50:00,186.73,186.99,186.47,186.86,185638.0,186.73,186.99,186.47,186.86,185638.0
2024-07-29 09:30:00,186.7,187.08,184.69,184.8,196863.0,186.7,187.08,184.69,184.8,196863.0
2024-07-29 09:40:00,184.78,185.99,184.71,185.36,116744.0,184.78,185.99,184.71,185.36,116744.0
2024-07-29 09:50:00,185.34,186.12,184.81,185.76,76267.0,185.34,186.12,184.81,185.76,76267.0
2024-07-29 10:00:00,185.78,186.03,185.11,185.79,88917.0,185.78,186.03,185.11,185.79,88917.0
2024-07-29 10:10:00,185.73,185.79,184.78,184.88,148815.0,185.73,185.79,184.78,184.88,148815.0
2024-07-29 10:20:00,184.85,185.25,184.47,184.55,83792.0,184.85,185.25,184.47,184.55,83792.0
2024-07-29 10:30:00,184.51,184.58,183.83,184.33,107208.0,184.51,184.58,183.83,184.33,107208.0
2024-07-29 10:40:00,184.34,184.98,184.3,184.8,54126.0,184.34,184.98,184.3,184.8,54126.0
2024-07-29 10:50:00,184.8,185.07,184.58,184.61,51476.0,184.8,185.07,184.58,184.61,51476.0
2024-07-29 11:00:00,184.64,184.64,183.95,184.49,103334.0,184.64,184.64,183.95,184.49,103334.0
2024-07-29 11:10:00,184.47,184.89,184.35,184.69,33878.0,184.47,184.89,184.35,184.69,33878.0
2024-07-29 11:20:00,184.65,185.18,184.64,184.96,26028.0,184.65,185.18,184.64,184.96,26028.0
2024-07-29 11:30:00,184.89,184.89,184.18,184.42,48565.0,184.89,184.89,184.18,184.42,48565.0
2024-07-29 11:40:00,184.42,184.95,184.21,184.92,26474.0,184.42,184.95,184.21,184.92,26474.0
2024-07-29 11:50:00,184.91,185.67,184.84,185.5,40640.0,184.91,185.67,184.84,185.5,40640.0
2024-07-29 12:00:00,185.53,185.66,185.41,185.61,34798.0,185.53,185.66,185.41,185.61,34798.0
2024-07-29 12:10:00,185.62,185.79,185.53,185.67,33144.0,185.62,185.79,185.53,185.67,33144.0
2024-07-29 12:20:00,185.66,185.66,185.12,185.33,22719.0,185.66,185.66,185.12,185.33,22719.0
2024-07-29 12:30:00,185.3,185.38,185.02,185.11,26694.0,185.3,185.38,185.02,185.11,26694.0
2024-07-29 12:40:00,185.11,185.18,184.65,184.73,39092.0,185.11,185.18,184.65,184.73,39092.0
2024-07-29 12:50:00,184.68,184.8,184.44,184.6,29065.0,184.68,184.8,184.44,184.6,29065.0
2024-07-29 13:00:00,184.56,184.74,184.39,184.64,66389.0,184.56,184.74,184.39,184.64,66389.0
2024-07-29 13:10:00,184.64,185.08,184.61,185.01,30143.0,184.64,185.08,184.61,185.01,30143.0
2024-07-29 13:20:00,185.0,185.01,184.52,184.58,28802.0,185.0,185.01,184.52,184.58,28802.0
2024-07-29 13:30:00,184.59,184.74,184.29,184.73,48812.0,184.59,184.74,184.29,184.73,48812.0
2024-07-29 13:40:00,184.76,184.96,184.72,184.75,21887.0,184.76,184.96,184.72,184.75,21887.0
2024-07-29 13:50:00,184.75,184.93,184.71,184.75,21712.0,184.75,184.93,184.71,184.75,21712.0
2024-07-29 14:00:00,184.78,185.54,184.76,185.5,34510.0,184.78,185.54,184.76,185.5,34510.0
2024-07-29 14:10:00,185.5,185.77,185.42,185.42,52406.0,185.5,185.77,185.42,185.42,52406.0
2024-07-29 14:20:00,185.43,185.74,185.19,185.74,29955.0,185.43,185.74,185.19,185.74,29955.0
2024-07-29 14:30:00,185.71,185.88,185.62,185.73,57204.0,185.71,185.88,185.62,185.73,57204.0
2024-07-29 14:40:00,185.73,185.84,184.85,184.95,81994.0,185.73,185.84,184.85,184.95,81994.0
2024-07-29 14:50:00,184.93,185.29,184.87,185.13,24407.0,184.93,185.29,184.87,185.13,24407.0
2024-07-29 15:00:00,185.12,185.24,184.88,184.99,30382.0,185.12,185.24,184.88,184.99,30382.0
2024-07-29 15:10:00,185.0,185.43,184.99,185.32,52926.0,185.0,185.43,184.99,185.32,52926.0
2024-07-29 15:20:00,185.35,185.74,185.31,185.67,47510.0,185.35,185.74,185.31,185.67,47510.0
2024-07-29 15:30:00,185.67,185.71,185.38,185.68,37698.0,185.67,185.71,185.38,185.68,37698.0
2024-07-29 15:40:00,185.64,185.76,185.41,185.63,64989.0,185.64,185.76,185.41,185.63,64989.0
2024-07-29 15:50:00,185.6,185.98,185.37,185.51,223518.0,185.6,185.98,185.37,185.51,223518.0
2024-07-30 09:30:00,186.1,186.97,185.38,185.5,142193.0,186.1,186.97,185.38,185.5,142193.0
2024-07-30 09:40:00,185.69,187.13,185.36,186.7,87439.0,185.69,187.13,185.36,186.7,87439.0
2024-07-30 09:50:00,186.73,187.47,186.7,186.96,119581.0,186.73,187.47,186.7,186.96,119581.0
2024-07-30 10:00:00,186.89,187.29,185.15,185.51,155510.0,186.89,187.29,185.15,185.51,155510.0
2024-07-30 10:10:00,185.42,185.95,185.15,185.95,99890.0,185.42,185.95,185.15,185.95,99890.0
2024-07-30 10:20:00,185.83,186.4,185.7,186.31,34830.0,185.83,186.4,185.7,186.31,34830.0
2024-07-30 10:30:00,186.27,186.68,186.12,186.54,62545.0,186.27,186.68,186.12,186.54,62545.0
2024-07-30 10:40:00,186.47,186.89,186.43,186.59,61036.0,186.47,186.89,186.43,186.59,61036.0
2024-07-30 10:50:00,186.68,187.49,186.59,186.95,186480.0,186.68,187.49,186.59,186.95,186480.0
2024-07-30 11:00:00,187.01,187.11,186.32,186.53,162882.0,187.01,187.11,186.32,186.53,162882.0
2024-07-30 11:10:00,186.53,187.55,186.5,187.24,71673.0,186.53,187.55,186.5,187.24,71673.0
2024-07-30 11:20:00,187.26,187.7,186.52,186.55,88307.0,187.26,187.7,186.52,186.55,88307.0
2024-07-30 11:30:00,186.58,186.76,186.37,186.37,62905.0,186.58,186.76,186.37,186.37,62905.0
2024-07-30 11:40:00,186.42,186.8,186.37,186.72,62679.0,186.42,186.8,186.37,186.72,62679.0
2024-07-30 11:50:00,186.65,186.94,186.51,186.73,41945.0,186.65,186.94,186.51,186.73,41945.0
2024-07-30 12:00:00,186.78,187.05,186.7,187.03,62127.0,186.78,187.05,186.7,187.03,62127.0
2024-07-30 12:10:00,187.06,187.3,186.94,187.25,58076.0,187.06,187.3,186.94,187.25,58076.0
2024-07-30 12:20:00,187.25,187.38,187.01,187.37,41026.0,187.25,187.38,187.01,187.37,41026.0
2024-07-30 12:30:00,187.37,187.53,187.16,187.39,100706.0,187.37,187.53,187.16,187.39,100706.0
2024-07-30 12:40:00,187.38,187.66,187.11,187.18,72417.0,187.38,187.66,187.11,187.18,72417.0
2024-07-30 12:50:00,187.18,187.22,186.5,187.17,185508.0,187.18,187.22,186.5,187.17,185508.0
2024-07-30 13:00:00,187.11,187.13,186.64,186.72,51900.0,187.11,187.13,186.64,186.72,51900.0
2024-07-30 13:10:00,186.78,187.07,186.73,186.95,20876.0,186.78,187.07,186.73,186.95,20876.0
2024-07-30 13:20:00,187.02,187.45,186.95,187.3,28492.0,187.02,187.45,186.95,187.3,28492.0
2024-07-30 13:30:00,187.3,187.82,187.2,187.8,63169.0,187.3,187.82,187.2,187.8,63169.0
2024-07-30 13:40:00,187.75,188.13,187.4,187.52,83367.0,187.75,188.13,187.4,187.52,83367.0
2024-07-30 13:50:00,187.52,187.7,186.88,187.05,64903.0,187.52,187.7,186.88,187.05,64903.0
2024-07-30 14:00:00,187.06,187.54,187.03,187.42,34711.0,187.06,187.54,187.03,187.42,34711.0
2024-07-30 14:10:00,187.49,187.97,187.32,187.93,54203.0,187.49,187.97,187.32,187.93,54203.0
2024-07-30 14:20:00,187.93,187.97,187.14,187.21,41134.0,187.93,187.97,187.14,187.21,41134.0
2024-07-30 14:30:00,187.22,187.27,186.78,187.05,81548.0,187.22,187.27,186.78,187.05,81548.0
2024-07-30 14:40:00,187.04,187.25,186.75,186.86,58291.0,187.04,187.25,186.75,186.86,58291.0
2024-07-30 14:50:00,186.84,186.99,186.15,186.4,62330.0,186.84,186.99,186.15,186.4,62330.0
2024-07-30 15:00:00,186.4,186.46,185.95,186.3,44593.0,186.4,186.46,185.95,186.3,44593.0
2024-07-30 15:10:00,186.28,186.45,186.11,186.25,63875.0,186.28,186.45,186.11,186.25,63875.0
2024-07-30 15:20:00,186.31,186.43,186.18,186.3,74735.0,186.31,186.43,186.18,186.3,74735.0
2024-07-30 15:30:00,186.3,186.37,185.97,186.23,85343.0,186.3,186.37,185.97,186.23,85343.0
2024-07-30 15:40:00,186.25,187.47,186.25,187.4,133785.0,186.25,187.47,186.25,187.4,133785.0
2024-07-30 15:50:00,187.41,187.61,186.78,186.87,180775.0,187.41,187.61,186.78,186.87,180775.0
2024-07-31 09:30:00,189.88,191.98,185.28,190.99,882091.0,189.88,191.98,185.28,190.99,882091.0
2024-07-31 09:40:00,191.0,191.04,188.3,189.14,316150.0,191.0,191.04,188.3,189.14,316150.0
2024-07-31 09:50:00,189.11,189.17,187.0,188.14,251021.0,189.11,189.17,187.0,188.14,251021.0
2024-07-31 10:00:00,188.14,188.9,187.35,188.72,180444.0,188.14,188.9,187.35,188.72,180444.0
2024-07-31 10:10:00,188.72,191.83,188.25,191.41,455006.0,188.72,191.83,188.25,191.41,455006.0
2024-07-31 10:20:00,191.46,191.69,188.07,189.78,252849.0,191.46,191.69,188.07,189.78,252849.0
2024-07-31 10:30:00,189.79,189.88,188.75,189.5,125048.0,189.79,189.88,188.75,189.5,125048.0
2024-07-31 10:40:00,189.69,191.25,189.34,190.42,164465.0,189.69,191.25,189.34,190.42,164465.0
2024-07-31 10:50:00,190.45,190.45,183.86,185.25,901697.0,190.45,190.45,183.86,185.25,901697.0
2024-07-31 11:00:00,185.22,191.73,185.12,190.73,512623.0,185.22,191.73,185.12,190.73,512623.0
2024-07-31 11:10:00,190.67,191.41,188.5,189.58,326859.0,190.67,191.41,188.5,189.58,326859.0
2024-07-31 11:20:00,189.58,190.84,189.58,190.6,177307.0,189.58,190.84,189.58,190.6,177307.0
2024-07-31 11:30:00,190.74,192.24,190.41,191.64,300644.0,190.74,192.24,190.41,191.64,300644.0
2024-07-31 11:40:00,191.58,193.3,191.47,192.95,315334.0,191.58,193.3,191.47,192.95,315334.0
2024-07-31 11:50:00,192.84,193.69,192.63,193.15,202998.0,192.84,193.69,192.63,193.15,202998.0
2024-07-31 12:00:00,193.03,193.2,192.3,192.97,144186.0,193.03,193.2,192.3,192.97,144186.0
2024-07-31 12:10:00,192.87,193.56,192.79,192.97,132812.0,192.87,193.56,192.79,192.97,132812.0
2024-07-31 12:20:00,192.97,194.0,192.83,193.68,208726.0,192.97,194.0,192.83,193.68,208726.0
2024-07-31 12:30:00,193.67,194.0,193.23,193.89,139799.0,193.67,194.0,193.23,193.89,139799.0
2024-07-31 12:40:00,193.89,195.1,193.71,194.87,273066.0,193.89,195.1,193.71,194.87,273066.0
2024-07-31 12:50:00,194.96,195.43,194.92,195.4,199799.0,194.96,195.43,194.92,195.4,199799.0
2024-07-31 13:00:00,195.4,196.75,195.37,195.92,400556.0,195.4,196.75,195.37,195.92,400556.0
2024-07-31 13:10:00,195.84,196.8,195.36,195.72,270600.0,195.84,196.8,195.36,195.72,270600.0
2024-07-31 13:20:00,195.66,196.35,195.18,196.08,160553.0,195.66,196.35,195.18,196.08,160553.0
2024-07-31 13:30:00,196.08,196.35,195.09,195.28,204519.0,196.08,196.35,195.09,195.28,204519.0
2024-07-31 13:40:00,195.28,195.45,194.92,195.41,141250.0,195.28,195.45,194.92,195.41,141250.0
2024-07-31 13:50:00,195.5,196.14,194.85,195.09,147095.0,195.5,196.14,194.85,195.09,147095.0
2024-07-31 14:00:00,195.05,195.62,194.36,194.67,202895.0,195.05,195.62,194.36,194.67,202895.0
2024-07-31 14:10:00,194.72,195.31,194.65,195.04,146543.0,194.72,195.31,194.65,195.04,146543.0
2024-07-31 14:20:00,195.09,195.27,194.14,194.54,151355.0,195.09,195.27,194.14,194.54,151355.0
2024-07-31 14:30:00,194.53,196.18,194.52,195.44,161424.0,194.53,196.18,194.52,195.44,161424.0
2024-07-31 14:40:00,195.39,196.25,195.22,196.1,140056.0,195.39,196.25,195.22,196.1,140056.0
2024-07-31 14:50:00,196.09,196.95,196.05,196.73,202129.0,196.09,196.95,196.05,196.73,202129.0
2024-07-31 15:00:00,196.75,196.85,195.52,195.63,199540.0,196.75,196.85,195.52,195.63,199540.0
2024-07-31 15:10:00,195.64,195.64,194.33,194.4,141856.0,195.64,195.64,194.33,194.4,141856.0
2024-07-31 15:20:00,194.31,194.47,192.97,193.01,290910.0,194.31,194.47,192.97,193.01,290910.0
2024-07-31 15:30:00,193.05,193.05,191.33,192.75,456317.0,193.05,193.05,191.33,192.75,456317.0
2024-07-31 15:40:00,192.74,194.22,192.14,192.31,337404.0,192.74,194.22,192.14,192.31,337404.0
2024-07-31 15:50:00,192.27,192.71,190.5,190.59,709495.0,192.27,192.71,190.5,190.59,709495.0
2024-08-01 09:30:00,190.0,191.17,186.17,186.7,587210.0,190.0,191.17,186.17,186.7,587210.0
2024-08-01 09:40:00,186.66,187.12,185.28,185.47,461462.0,186.66,187.12,185.28,185.47,461462.0
2024-08-01 09:50:00,185.62,185.71,183.27,184.73,512371.0,185.62,185.71,183.27,184.73,512371.0
2024-08-01 10:00:00,184.83,185.0,182.8,182.88,409211.0,184.83,185.0,182.8,182.88,409211.0
2024-08-01 10:10:00,182.88,183.43,182.09,182.23,363716.0,182.88,183.43,182.09,182.23,363716.0
2024-08-01 10:20:00,182.25,182.48,181.67,181.75,298138.0,182.25,182.48,181.67,181.75,298138.0
2024-08-01 10:30:00,181.7,182.1,181.07,181.84,244712.0,181.7,182.1,181.07,181.84,244712.0
2024-08-01 10:40:00,181.86,182.15,181.02,181.33,197439.0,181.86,182.15,181.02,181.33,197439.0
2024-08-01 10:50:00,181.28,181.45,180.58,180.61,253974.0,181.28,181.45,180.58,180.61,253974.0
2024-08-01 11:00:00,180.63,180.77,180.02,180.47,222312.0,180.63,180.77,180.02,180.47,222312.0
2024-08-01 11:10:00,180.47,180.65,180.07,180.16,173457.0,180.47,180.65,180.07,180.16,173457.0
2024-08-01 11:20:00,180.13,180.25,179.35,179.74,284548.0,180.13,180.25,179.35,179.74,284548.0
2024-08-01 11:30:00,179.74,180.0,178.95,179.08,286953.0,179.74,180.0,178.95,179.08,286953.0
2024-08-01 11:40:00,179.14,179.62,178.75,178.9,185183.0,179.14,179.62,178.75,178.9,185183.0
2024-08-01 11:50:00,178.92,179.56,178.71,179.17,223161.0,178.92,179.56,178.71,179.17,223161.0
2024-08-01 12:00:00,179.22,179.89,178.94,179.52,155327.0,179.22,179.89,178.94,179.52,155327.0
2024-08-01 12:10:00,179.48,180.53,179.4,180.39,250971.0,179.48,180.53,179.4,180.39,250971.0
2024-08-01 12:20:00,180.34,180.42,179.65,179.76,131865.0,180.34,180.42,179.65,179.76,131865.0
2024-08-01 12:30:00,179.8,179.84,179.42,179.52,88254.0,179.8,179.84,179.42,179.52,88254.0
2024-08-01 12:40:00,179.52,179.83,179.25,179.53,72697.0,179.52,179.83,179.25,179.53,72697.0
2024-08-01 12:50:00,179.48,179.95,179.33,179.61,83472.0,179.48,179.95,179.33,179.61,83472.0
2024-08-01 13:00:00,179.59,179.65,178.92,178.97,123275.0,179.59,179.65,178.92,178.97,123275.0
2024-08-01 13:10:00,178.91,179.04,178.32,178.32,124580.0,178.91,179.04,178.32,178.32,124580.0
2024-08-01 13:20:00,178.41,178.64,178.15,178.58,99419.0,178.41,178.64,178.15,178.58,99419.0
2024-08-01 13:30:00,178.58,178.82,178.24,178.26,90605.0,178.58,178.82,178.24,178.26,90605.0
2024-08-01 13:40:00,178.34,179.04,178.28,178.79,114544.0,178.34,179.04,178.28,178.79,114544.0
2024-08-01 13:50:00,178.79,179.6,178.73,179.51,146411.0,178.79,179.6,178.73,179.51,146411.0
2024-08-01 14:00:00,179.55,179.65,179.01,179.08,163959.0,179.55,179.65,179.01,179.08,163959.0
2024-08-01 14:10:00,179.08,179.08,178.11,178.44,152673.0,179.08,179.08,178.11,178.44,152673.0
2024-08-01 14:20:00,178.46,178.6,177.71,177.84,220823.0,178.46,178.6,177.71,177.84,220823.0
2024-08-01 14:30:00,177.83,177.87,177.47,177.79,115619.0,177.83,177.87,177.47,177.79,115619.0
2024-08-01 14:40:00,177.78,178.12,177.21,177.29,150584.0,177.78,178.12,177.21,177.29,150584.0
2024-08-01 14:50:00,177.28,177.83,177.16,177.47,127330.0,177.28,177.83,177.16,177.47,127330.0
2024-08-01 15:00:00,177.42,177.66,177.07,177.15,189243.0,177.42,177.66,177.07,177.15,189243.0
2024-08-01 15:10:00,177.11,177.48,176.91,177.11,224221.0,177.11,177.48,176.91,177.11,224221.0
2024-08-01 15:20:00,177.11,177.34,176.91,177.06,241283.0,177.11,177.34,176.91,177.06,241283.0
2024-08-01 15:30:00,177.09,177.68,176.69,177.68,314314.0,177.09,177.68,176.69,177.68,314314.0
2024-08-01 15:40:00,177.61,178.57,177.56,178.21,327446.0,177.61,178.57,177.56,178.21,327446.0
2024-08-01 15:50:00,178.19,178.98,177.85,178.2,1225589.0,178.19,178.98,177.85,178.2,1225589.0
2024-08-02 09:30:00,175.22,175.46,171.1,171.42,620928.0,175.22,175.46,171.1,171.42,620928.0
2024-08-02 09:40:00,171.8,171.95,170.67,170.91,513533.0,171.8,171.95,170.67,170.91,513533.0
2024-08-02 09:50:00,170.83,171.29,169.3,169.34,515012.0,170.83,171.29,169.3,169.34,515012.0
2024-08-02 10:00:00,169.35,170.3,168.68,168.85,587794.0,169.35,170.3,168.68,168.85,587794.0
2024-08-02 10:10:00,168.83,169.32,168.23,168.81,275765.0,168.83,169.32,168.23,168.81,275765.0
2024-08-02 10:20:00,168.81,168.91,167.54,168.43,329592.0,168.81,168.91,167.54,168.43,329592.0
2024-08-02 10:30:00,168.38,168.96,168.29,168.71,205138.0,168.38,168.96,168.29,168.71,205138.0
2024-08-02 10:40:00,168.7,169.49,168.62,169.21,212732.0,168.7,169.49,168.62,169.21,212732.0
2024-08-02 10:50:00,169.21,169.58,168.28,168.45,163920.0,169.21,169.58,168.28,168.45,163920.0
2024-08-02 11:00:00,168.48,168.53,167.28,167.67,219121.0,168.48,168.53,167.28,167.67,219121.0
2024-08-02 11:10:00,167.66,168.03,167.45,167.84,152287.0,167.66,168.03,167.45,167.84,152287.0
2024-08-02 11:20:00,167.8,168.15,167.25,168.14,194990.0,167.8,168.15,167.25,168.14,194990.0
2024-08-02 11:30:00,168.09,168.68,167.83,168.29,159520.0,168.09,168.68,167.83,168.29,159520.0
2024-08-02 11:40:00,168.24,169.37,168.16,169.33,148814.0,168.24,169.37,168.16,169.33,148814.0
2024-08-02 11:50:00,169.3,169.59,169.03,169.18,173477.0,169.3,169.59,169.03,169.18,173477.0
2024-08-02 12:00:00,169.11,169.64,168.9,169.16,121138.0,169.11,169.64,168.9,169.16,121138.0
2024-08-02 12:10:00,169.1,169.5,168.9,169.41,74793.0,169.1,169.5,168.9,169.41,74793.0
2024-08-02 12:20:00,169.41,169.6,169.15,169.17,79706.0,169.41,169.6,169.15,169.17,79706.0
2024-08-02 12:30:00,169.15,169.55,168.91,169.52,63350.0,169.15,169.55,168.91,169.52,63350.0
2024-08-02 12:40:00,169.4,170.07,169.38,169.79,130596.0,169.4,170.07,169.38,169.79,130596.0
2024-08-02 12:50:00,169.79,170.07,168.9,169.12,87215.0,169.79,170.07,168.9,169.12,87215.0
2024-08-02 13:00:00,169.2,169.51,168.8,169.45,72241.0,169.2,169.51,168.8,169.45,72241.0
2024-08-02 13:10:00,169.45,169.75,169.14,169.14,58209.0,169.45,169.75,169.14,169.14,58209.0
2024-08-02 13:20:00,169.21,169.21,168.46,168.59,81426.0,169.21,169.21,168.46,168.59,81426.0
2024-08-02 13:30:00,168.55,168.69,168.3,168.33,57009.0,168.55,168.69,168.3,168.33,57009.0
2024-08-02 13:40:00,168.32,168.6,168.01,168.56,69592.0,168.32,168.6,168.01,168.56,69592.0
2024-08-02 13:50:00,168.53,168.76,168.21,168.52,88924.0,168.53,168.76,168.21,168.52,88924.0
2024-08-02 14:00:00,168.51,168.51,168.11,168.16,67987.0,168.51,168.51,168.11,168.16,67987.0
2024-08-02 14:10:00,168.15,168.46,168.12,168.36,62942.0,168.15,168.46,168.12,168.36,62942.0
2024-08-02 14:20:00,168.36,168.82,168.33,168.75,49547.0,168.36,168.82,168.33,168.75,49547.0
2024-08-02 14:30:00,168.74,169.26,168.38,168.4,126062.0,168.74,169.26,168.38,168.4,126062.0
2024-08-02 14:40:00,168.44,168.65,168.02,168.05,224650.0,168.44,168.65,168.02,168.05,224650.0
2024-08-02 14:50:00,168.05,168.85,167.96,168.75,204852.0,168.05,168.85,167.96,168.75,204852.0
2024-08-02 15:00:00,168.76,169.5,168.71,168.93,178092.0,168.76,169.5,168.71,168.93,178092.0
2024-08-02 15:10:00,168.93,169.1,168.64,168.8,102169.0,168.93,169.1,168.64,168.8,102169.0
2024-08-02 15:20:00,168.77,169.23,168.76,169.03,114786.0,168.77,169.23,168.76,169.03,114786.0
2024-08-02 15:30:00,169.05,169.32,168.65,168.92,281463.0,169.05,169.32,168.65,168.92,281463.0
2024-08-02 15:40:00,168.84,169.58,168.7,169.46,257578.0,168.84,169.58,168.7,169.46,257578.0
2024-08-02 15:50:00,169.46,170.12,169.37,169.95,578638.0,169.46,170.12,169.37,169.95,578638.0
2024-08-05 09:30:00,162.52,164.98,162.5,164.38,551270.0,162.52,164.98,162.5,164.38,551270.0
2024-08-05 09:40:00,164.38,164.78,162.79,164.42,350381.0,164.38,164.78,162.79,164.42,350381.0
2024-08-05 09:50:00,164.5,164.52,162.56,163.0,357387.0,164.5,164.52,162.56,163.0,357387.0
2024-08-05 10:00:00,163.08,166.0,163.0,164.41,270841.0,163.08,166.0,163.0,164.41,270841.0
2024-08-05 10:10:00,164.54,165.21,164.11,164.99,188453.0,164.54,165.21,164.11,164.99,188453.0
2024-08-05 10:20:00,164.9,165.29,163.71,163.72,208315.0,164.9,165.29,163.71,163.72,208315.0
2024-08-05 10:30:00,163.78,165.63,163.71,164.95,159429.0,163.78,165.63,163.71,164.95,159429.0
2024-08-05 10:40:00,164.94,165.5,164.72,164.8,119339.0,164.94,165.5,164.72,164.8,119339.0
2024-08-05 10:50:00,164.84,165.96,164.69,164.79,227616.0,164.84,165.96,164.69,164.79,227616.0
2024-08-05 11:00:00,164.79,165.9,164.7,165.9,164495.0,164.79,165.9,164.7,165.9,164495.0
2024-08-05 11:10:00,165.86,166.34,165.19,165.59,248832.0,165.86,166.34,165.19,165.59,248832.0
2024-08-05 11:20:00,165.4,166.0,165.25,165.49,155813.0,165.4,166.0,165.25,165.49,155813.0
2024-08-05 11:30:00,165.53,166.5,165.18,166.31,162128.0,165.53,166.5,165.18,166.31,162128.0
2024-08-05 11:40:00,166.31,166.46,166.0,166.38,152166.0,166.31,166.46,166.0,166.38,152166.0
2024-08-05 11:50:00,166.36,166.94,165.93,166.83,147638.0,166.36,166.94,165.93,166.83,147638.0
2024-08-05 12:00:00,166.86,167.3,166.7,166.97,127071.0,166.86,167.3,166.7,166.97,127071.0
2024-08-05 12:10:00,166.97,167.09,166.56,167.01,152647.0,166.97,167.09,166.56,167.01,152647.0
2024-08-05 12:20:00,167.03,167.12,166.51,166.88,124589.0,167.03,167.12,166.51,166.88,124589.0
2024-08-05 12:30:00,166.95,166.95,166.22,166.47,164329.0,166.95,166.95,166.22,166.47,164329.0
2024-08-05 12:40:00,166.45,167.19,166.38,166.96,67546.0,166.45,167.19,166.38,166.96,67546.0
2024-08-05 12:50:00,166.97,167.34,166.84,167.0,81651.0,166.97,167.34,166.84,167.0,81651.0
2024-08-05 13:00:00,167.0,167.15,165.89,166.72,153453.0,167.0,167.15,165.89,166.72,153453.0
2024-08-05 13:10:00,166.63,167.2,166.62,167.14,58880.0,166.63,167.2,166.62,167.14,58880.0
2024-08-05 13:20:00,167.08,167.68,167.07,167.23,66879.0,167.08,167.68,167.07,167.23,66879.0
2024-08-05 13:30:00,167.38,167.41,166.91,166.97,65999.0,167.38,167.41,166.91,166.97,65999.0
2024-08-05 13:40:00,166.97,167.14,166.71,167.12,55467.0,166.97,167.14,166.71,167.12,55467.0
2024-08-05 13:50:00,167.0,167.21,166.56,166.62,36326.0,167.0,167.21,166.56,166.62,36326.0
2024-08-05 14:00:00,166.61,166.61,165.95,166.24,42554.0,166.61,166.61,165.95,166.24,42554.0
2024-08-05 14:10:00,166.26,166.95,166.1,166.9,51070.0,166.26,166.95,166.1,166.9,51070.0
2024-08-05 14:20:00,166.88,167.24,166.83,167.1,48078.0,166.88,167.24,166.83,167.1,48078.0
2024-08-05 14:30:00,167.01,167.15,165.93,166.0,108330.0,167.01,167.15,165.93,166.0,108330.0
2024-08-05 14:40:00,166.04,166.1,165.4,165.5,64102.0,166.04,166.1,165.4,165.5,64102.0
2024-08-05 14:50:00,165.48,165.92,165.22,165.47,105767.0,165.48,165.92,165.22,165.47,105767.0
2024-08-05 15:00:00,165.46,165.92,165.46,165.59,92455.0,165.46,165.92,165.46,165.59,92455.0
2024-08-05 15:10:00,165.59,165.75,165.43,165.72,161111.0,165.59,165.75,165.43,165.72,161111.0
2024-08-05 15:20:00,165.7,166.65,165.69,166.55,97023.0,165.7,166.65,165.69,166.55,97023.0
2024-08-05 15:30:00,166.6,166.66,166.16,166.45,90001.0,166.6,166.66,166.16,166.45,90001.0
2024-08-05 15:40:00,166.45,166.45,165.69,166.1,103157.0,166.45,166.45,165.69,166.1,103157.0
2024-08-05 15:50:00,166.06,167.16,165.9,167.02,360639.0,166.06,167.16,165.9,167.02,360639.0
2024-08-06 09:30:00,168.89,169.19,166.14,167.45,240748.0,168.89,169.19,166.14,167.45,240748.0
2024-08-06 09:40:00,167.34,167.64,165.88,166.28,157487.0,167.34,167.64,165.88,166.28,157487.0
2024-08-06 09:50:00,166.47,167.72,166.18,167.15,144083.0,166.47,167.72,166.18,167.15,144083.0
2024-08-06 10:00:00,167.16,167.38,165.4,166.59,149056.0,167.16,167.38,165.4,166.59,149056.0
2024-08-06 10:10:00,166.54,166.63,165.58,166.26,126889.0,166.54,166.63,165.58,166.26,126889.0
2024-08-06 10:20:00,166.26,166.44,165.62,165.62,73874.0,166.26,166.44,165.62,165.62,73874.0
2024-08-06 10:30:00,165.69,166.29,164.9,165.68,156305.0,165.69,166.29,164.9,165.68,156305.0
2024-08-06 10:40:00,165.83,166.88,165.5,166.77,105958.0,165.83,166.88,165.5,166.77,105958.0
2024-08-06 10:50:00,166.72,166.77,165.5,165.77,99651.0,166.72,166.77,165.5,165.77,99651.0
2024-08-06 11:00:00,165.76,166.06,165.35,165.41,72065.0,165.76,166.06,165.35,165.41,72065.0
2024-08-06 11:10:00,165.4,165.45,164.5,164.53,105275.0,165.4,165.45,164.5,164.53,105275.0
2024-08-06 11:20:00,164.54,164.6,163.46,163.55,149450.0,164.54,164.6,163.46,163.55,149450.0
2024-08-06 11:30:00,163.61,163.92,163.39,163.68,125219.0,163.61,163.92,163.39,163.68,125219.0
2024-08-06 11:40:00,163.64,164.52,163.45,164.31,105919.0,163.64,164.52,163.45,164.31,105919.0
2024-08-06 11:50:00,164.39,165.03,164.33,164.91,125887.0,164.39,165.03,164.33,164.91,125887.0
2024-08-06 12:00:00,164.91,165.09,164.4,164.58,81573.0,164.91,165.09,164.4,164.58,81573.0
2024-08-06 12:10:00,164.57,165.28,164.57,165.08,66101.0,164.57,165.28,164.57,165.08,66101.0
2024-08-06 12:20:00,165.12,165.49,164.81,165.23,80105.0,165.12,165.49,164.81,165.23,80105.0
2024-08-06 12:30:00,165.3,165.36,164.7,164.83,42124.0,165.3,165.36,164.7,164.83,42124.0
2024-08-06 12:40:00,164.82,165.01,164.35,164.44,42736.0,164.82,165.01,164.35,164.44,42736.0
2024-08-06 12:50:00,164.4,165.37,164.4,165.25,49749.0,164.4,165.37,164.4,165.25,49749.0
2024-08-06 13:00:00,165.25,165.8,165.12,165.8,78121.0,165.25,165.8,165.12,165.8,78121.0
2024-08-06 13:10:00,165.76,165.87,165.51,165.6,47317.0,165.76,165.87,165.51,165.6,47317.0
2024-08-06 13:20:00,165.66,166.14,165.61,166.14,101312.0,165.66,166.14,165.61,166.14,101312.0
2024-08-06 13:30:00,166.07,166.24,165.4,165.93,73112.0,166.07,166.24,165.4,165.93,73112.0
2024-08-06 13:40:00,165.93,165.99,165.56,165.84,39666.0,165.93,165.99,165.56,165.84,39666.0
2024-08-06 13:50:00,165.89,166.06,165.8,165.81,39470.0,165.89,166.06,165.8,165.81,39470.0
2024-08-06 14:00:00,165.87,165.87,165.51,165.62,36008.0,165.87,165.87,165.51,165.62,36008.0
2024-08-06 14:10:00,165.67,166.11,165.58,166.1,45017.0,165.67,166.11,165.58,166.1,45017.0
2024-08-06 14:20:00,166.11,166.64,166.0,166.61,81111.0,166.11,166.64,166.0,166.61,81111.0
2024-08-06 14:30:00,166.64,166.64,166.27,166.5,83119.0,166.64,166.64,166.27,166.5,83119.0
2024-08-06 14:40:00,166.49,166.63,166.29,166.56,63230.0,166.49,166.63,166.29,166.56,63230.0
2024-08-06 14:50:00,166.59,166.68,165.73,165.73,63375.0,166.59,166.68,165.73,165.73,63375.0
2024-08-06 15:00:00,165.73,166.14,165.44,165.95,97125.0,165.73,166.14,165.44,165.95,97125.0
2024-08-06 15:10:00,165.89,166.21,165.71,165.88,47227.0,165.89,166.21,165.71,165.88,47227.0
2024-08-06 15:20:00,165.9,166.46,165.75,165.8,70012.0,165.9,166.46,165.75,165.8,70012.0
2024-08-06 15:30:00,165.82,166.3,165.76,166.08,85629.0,165.82,166.3,165.76,166.08,85629.0
2024-08-06 15:40:00,166.11,166.26,165.27,165.3,99497.0,166.11,166.26,165.27,165.3,99497.0
2024-08-06 15:50:00,165.3,165.6,164.92,165.04,335096.0,165.3,165.6,164.92,165.04,335096.0
2024-08-07 09:30:00,167.0,167.61,166.4,166.96,157243.0,167.0,167.61,166.4,166.96,157243.0
2024-08-07 09:40:00,167.01,167.62,166.43,166.43,135704.0,167.01,167.62,166.43,166.43,135704.0
2024-08-07 09:50:00,166.46,167.19,166.19,166.68,97798.0,166.46,167.19,166.19,166.68,97798.0
2024-08-07 10:00:00,166.67,167.98,166.54,167.83,73051.0,166.67,167.98,166.54,167.83,73051.0
2024-08-07 10:10:00,167.85,167.96,166.54,166.71,93451.0,167.85,167.96,166.54,166.71,93451.0
2024-08-07 10:20:00,166.7,166.96,166.5,166.67,134440.0,166.7,166.96,166.5,166.67,134440.0
2024-08-07 10:30:00,166.59,166.6,166.01,166.13,59348.0,166.59,166.6,166.01,166.13,59348.0
2024-08-07 10:40:00,166.29,167.4,166.21,167.38,72568.0,166.29,167.4,166.21,167.38,72568.0
2024-08-07 10:50:00,167.34,167.46,166.63,167.02,48698.0,167.34,167.46,166.63,167.02,48698.0
2024-08-07 11:00:00,167.05,167.3,166.8,167.24,32438.0,167.05,167.3,166.8,167.24,32438.0
2024-08-07 11:10:00,167.1,167.26,166.51,166.58,32480.0,167.1,167.26,166.51,166.58,32480.0
2024-08-07 11:20:00,166.59,166.6,166.1,166.27,63515.0,166.59,166.6,166.1,166.27,63515.0
2024-08-07 11:30:00,166.3,166.83,166.3,166.73,39656.0,166.3,166.83,166.3,166.73,39656.0
2024-08-07 11:40:00,166.64,166.8,165.5,165.73,48925.0,166.64,166.8,165.5,165.73,48925.0
2024-08-07 11:50:00,165.74,165.86,165.45,165.57,38173.0,165.74,165.86,165.45,165.57,38173.0
2024-08-07 12:00:00,165.54,165.79,165.38,165.5,35310.0,165.54,165.79,165.38,165.5,35310.0
2024-08-07 12:10:00,165.6,165.75,165.24,165.43,47058.0,165.6,165.75,165.24,165.43,47058.0
2024-08-07 12:20:00,165.44,165.94,165.3,165.72,56807.0,165.44,165.94,165.3,165.72,56807.0
2024-08-07 12:30:00,165.64,166.01,165.39,165.76,32272.0,165.64,166.01,165.39,165.76,32272.0
2024-08-07 12:40:00,165.71,165.88,164.85,164.96,71186.0,165.71,165.88,164.85,164.96,71186.0
2024-08-07 12:50:00,164.89,164.96,164.56,164.66,61340.0,164.89,164.96,164.56,164.66,61340.0
2024-08-07 13:00:00,164.64,164.86,163.77,163.85,68203.0,164.64,164.86,163.77,163.85,68203.0
2024-08-07 13:10:00,163.84,163.98,163.52,163.68,54839.0,163.84,163.98,163.52,163.68,54839.0
2024-08-07 13:20:00,163.67,164.35,163.67,163.96,50477.0,163.67,164.35,163.67,163.96,50477.0
2024-08-07 13:30:00,163.92,164.3,163.92,164.15,39821.0,163.92,164.3,163.92,164.15,39821.0
2024-08-07 13:40:00,164.19,164.28,163.8,163.9,47610.0,164.19,164.28,163.8,163.9,47610.0
2024-08-07 13:50:00,163.97,164.07,163.66,163.91,44399.0,163.97,164.07,163.66,163.91,44399.0
2024-08-07 14:00:00,163.87,164.03,163.62,163.77,42847.0,163.87,164.03,163.62,163.77,42847.0
2024-08-07 14:10:00,163.72,163.85,163.34,163.75,66557.0,163.72,163.85,163.34,163.75,66557.0
2024-08-07 14:20:00,163.85,163.85,163.45,163.57,36862.0,163.85,163.85,163.45,163.57,36862.0
2024-08-07 14:30:00,163.55,163.58,163.21,163.46,41498.0,163.55,163.58,163.21,163.46,41498.0
2024-08-07 14:40:00,163.49,163.78,163.32,163.45,30332.0,163.49,163.78,163.32,163.45,30332.0
2024-08-07 14:50:00,163.45,163.91,163.4,163.62,56516.0,163.45,163.91,163.4,163.62,56516.0
2024-08-07 15:00:00,163.61,164.5,163.58,164.07,67133.0,163.61,164.5,163.58,164.07,67133.0
2024-08-07 15:10:00,164.12,164.45,163.96,164.45,49035.0,164.12,164.45,163.96,164.45,49035.0
2024-08-07 15:20:00,164.43,164.57,163.83,164.03,80349.0,164.43,164.57,163.83,164.03,80349.0
2024-08-07 15:30:00,164.04,164.34,163.86,164.08,72161.0,164.04,164.34,163.86,164.08,72161.0
2024-08-07 15:40:00,164.07,164.07,163.63,163.85,108094.0,164.07,164.07,163.63,163.85,108094.0
2024-08-07 15:50:00,163.82,163.93,162.99,163.25,382331.0,163.82,163.93,162.99,163.25,382331.0
2024-08-08 09:30:00,164.23,165.8,164.0,165.59,181324.0,164.23,165.8,164.0,165.59,181324.0
2024-08-08 09:40:00,165.61,166.97,165.6,166.2,175074.0,165.61,166.97,165.6,166.2,175074.0
2024-08-08 09:50:00,166.29,167.3,166.13,166.88,117096.0,166.29,167.3,166.13,166.88,117096.0
2024-08-08 10:00:00,166.93,167.8,166.75,167.26,145573.0,166.93,167.8,166.75,167.26,145573.0
2024-08-08 10:10:00,167.27,167.7,166.87,167.59,130781.0,167.27,167.7,166.87,167.59,130781.0
2024-08-08 10:20:00,167.57,167.74,167.1,167.51,123067.0,167.57,167.74,167.1,167.51,123067.0
2024-08-08 10:30:00,167.51,168.07,167.28,167.43,87294.0,167.51,168.07,167.28,167.43,87294.0
2024-08-08 10:40:00,167.42,167.66,166.93,167.59,110283.0,167.42,167.66,166.93,167.59,110283.0
2024-08-08 10:50:00,167.58,168.05,167.26,168.0,98013.0,167.58,168.05,167.26,168.0,98013.0
2024-08-08 11:00:00,168.01,168.13,167.57,167.94,72700.0,168.01,168.13,167.57,167.94,72700.0
2024-08-08 11:10:00,167.94,167.98,167.02,167.18,101737.0,167.94,167.98,167.02,167.18,101737.0
2024-08-08 11:20:00,167.17,167.63,167.16,167.33,68118.0,167.17,167.63,167.16,167.33,68118.0
2024-08-08 11:30:00,167.34,167.65,166.85,166.88,71532.0,167.34,167.65,166.85,166.88,71532.0
2024-08-08 11:40:00,166.84,166.89,166.47,166.57,41272.0,166.84,166.89,166.47,166.57,41272.0
2024-08-08 11:50:00,166.52,167.26,166.51,167.06,34132.0,166.52,167.26,166.51,167.06,34132.0
2024-08-08 12:00:00,167.12,167.45,166.98,167.26,57142.0,167.12,167.45,166.98,167.26,57142.0
2024-08-08 12:10:00,167.26,167.3,166.58,166.91,39939.0,167.26,167.3,166.58,166.91,39939.0
2024-08-08 12:20:00,166.99,167.29,166.9,167.06,37046.0,166.99,167.29,166.9,167.06,37046.0
2024-08-08 12:30:00,167.0,167.09,166.35,166.55,64690.0,167.0,167.09,166.35,166.55,64690.0
2024-08-08 12:40:00,166.43,167.05,166.42,167.0,58291.0,166.43,167.05,166.42,167.0,58291.0
2024-08-08 12:50:00,166.96,167.33,166.8,167.14,38570.0,166.96,167.33,166.8,167.14,38570.0
2024-08-08 13:00:00,167.2,167.3,166.89,167.17,46354.0,167.2,167.3,166.89,167.17,46354.0
2024-08-08 13:10:00,167.37,167.69,167.14,167.61,44438.0,167.37,167.69,167.14,167.61,44438.0
2024-08-08 13:20:00,167.59,167.84,167.44,167.63,37411.0,167.59,167.84,167.44,167.63,37411.0
2024-08-08 13:30:00,167.63,167.95,167.58,167.85,37095.0,167.63,167.95,167.58,167.85,37095.0
2024-08-08 13:40:00,167.86,168.05,167.64,167.67,50802.0,167.86,168.05,167.64,167.67,50802.0
2024-08-08 13:50:00,167.7,167.83,167.53,167.56,49262.0,167.7,167.83,167.53,167.56,49262.0
2024-08-08 14:00:00,167.55,168.2,167.45,168.15,85399.0,167.55,168.2,167.45,168.15,85399.0
2024-08-08 14:10:00,168.12,168.54,167.9,168.5,75306.0,168.12,168.54,167.9,168.5,75306.0
2024-08-08 14:20:00,168.5,168.64,167.97,168.11,67742.0,168.5,168.64,167.97,168.11,67742.0
2024-08-08 14:30:00,168.16,168.5,168.16,168.3,44329.0,168.16,168.5,168.16,168.3,44329.0
2024-08-08 14:40:00,168.2,168.35,167.77,168.29,57367.0,168.2,168.35,167.77,168.29,57367.0
2024-08-08 14:50:00,168.24,168.59,168.18,168.21,44272.0,168.24,168.59,168.18,168.21,44272.0
2024-08-08 15:00:00,168.21,168.48,167.94,168.48,52948.0,168.21,168.48,167.94,168.48,52948.0
2024-08-08 15:10:00,168.48,168.6,168.1,168.54,88540.0,168.48,168.6,168.1,168.54,88540.0
2024-08-08 15:20:00,168.57,168.85,168.36,168.4,69459.0,168.57,168.85,168.36,168.4,69459.0
2024-08-08 15:30:00,168.39,168.76,168.17,168.63,67578.0,168.39,168.76,168.17,168.63,67578.0
2024-08-08 15:40:00,168.65,169.35,168.63,168.78,146874.0,168.65,169.35,168.63,168.78,146874.0
2024-08-08 15:50:00,168.82,169.19,168.69,168.86,372698.0,168.82,169.19,168.69,168.86,372698.0
2024-08-09 09:30:00,168.39,169.85,168.3,168.88,164054.0,168.39,169.85,168.3,168.88,164054.0
2024-08-09 09:40:00,168.93,169.0,167.84,167.9,71642.0,168.93,169.0,167.84,167.9,71642.0
2024-08-09 09:50:00,167.95,168.84,167.75,168.62,72993.0,167.95,168.84,167.75,168.62,72993.0
2024-08-09 10:00:00,168.58,169.5,168.38,168.61,103016.0,168.58,169.5,168.38,168.61,103016.0
2024-08-09 10:10:00,168.59,168.96,167.9,168.06,65837.0,168.59,168.96,167.9,168.06,65837.0
2024-08-09 10:20:00,168.1,168.24,167.64,167.78,69792.0,168.1,168.24,167.64,167.78,69792.0
2024-08-09 10:30:00,167.86,167.95,167.27,167.41,60073.0,167.86,167.95,167.27,167.41,60073.0
2024-08-09 10:40:00,167.47,167.75,167.39,167.59,30537.0,167.47,167.75,167.39,167.59,30537.0
2024-08-09 10:50:00,167.56,167.93,167.4,167.44,37183.0,167.56,167.93,167.4,167.44,37183.0
2024-08-09 11:00:00,167.52,167.8,167.41,167.5,49528.0,167.52,167.8,167.41,167.5,49528.0
2024-08-09 11:10:00,167.46,168.21,167.33,168.01,45415.0,167.46,168.21,167.33,168.01,45415.0
2024-08-09 11:20:00,168.01,168.01,167.51,167.55,36214.0,168.01,168.01,167.51,167.55,36214.0
2024-08-09 11:30:00,167.55,167.7,167.38,167.49,40358.0,167.55,167.7,167.38,167.49,40358.0
2024-08-09 11:40:00,167.49,167.85,167.45,167.59,26155.0,167.49,167.85,167.45,167.59,26155.0
2024-08-09 11:50:00,167.64,168.0,167.11,167.24,42763.0,167.64,168.0,167.11,167.24,42763.0
2024-08-09 12:00:00,167.14,167.35,167.01,167.12,33988.0,167.14,167.35,167.01,167.12,33988.0
2024-08-09 12:10:00,167.12,167.4,166.9,167.24,42632.0,167.12,167.4,166.9,167.24,42632.0
2024-08-09 12:20:00,167.2,167.25,166.92,167.15,26750.0,167.2,167.25,166.92,167.15,26750.0
2024-08-09 12:30:00,167.12,167.73,167.1,167.72,22688.0,167.12,167.73,167.1,167.72,22688.0
2024-08-09 12:40:00,167.74,167.76,167.45,167.66,16997.0,167.74,167.76,167.45,167.66,16997.0
2024-08-09 12:50:00,167.68,168.1,167.47,168.01,45487.0,167.68,168.1,167.47,168.01,45487.0
2024-08-09 13:00:00,168.01,168.19,167.58,167.58,40460.0,168.01,168.19,167.58,167.58,40460.0
2024-08-09 13:10:00,167.59,167.84,167.45,167.62,44669.0,167.59,167.84,167.45,167.62,44669.0
2024-08-09 13:20:00,167.67,167.93,167.6,167.84,43190.0,167.67,167.93,167.6,167.84,43190.0
2024-08-09 13:30:00,167.8,168.21,167.74,167.92,56960.0,167.8,168.21,167.74,167.92,56960.0
2024-08-09 13:40:00,167.91,167.92,167.52,167.89,36548.0,167.91,167.92,167.52,167.89,36548.0
2024-08-09 13:50:00,167.93,167.94,167.31,167.31,37329.0,167.93,167.94,167.31,167.31,37329.0
2024-08-09 14:00:00,167.34,167.71,167.25,167.7,50434.0,167.34,167.71,167.25,167.7,50434.0
2024-08-09 14:10:00,167.66,167.66,167.2,167.25,36225.0,167.66,167.66,167.2,167.25,36225.0
2024-08-09 14:20:00,167.23,167.35,167.14,167.33,26855.0,167.23,167.35,167.14,167.33,26855.0
2024-08-09 14:30:00,167.34,167.45,167.14,167.34,26720.0,167.34,167.45,167.14,167.34,26720.0
2024-08-09 14:40:00,167.33,167.82,167.32,167.77,37853.0,167.33,167.82,167.32,167.77,37853.0
2024-08-09 14:50:00,167.76,167.8,167.34,167.72,25608.0,167.76,167.8,167.34,167.72,25608.0
2024-08-09 15:00:00,167.71,167.86,167.46,167.7,51439.0,167.71,167.86,167.46,167.7,51439.0
2024-08-09 15:10:00,167.69,167.94,167.62,167.84,47581.0,167.69,167.94,167.62,167.84,47581.0
2024-08-09 15:20:00,167.84,167.85,167.46,167.51,40303.0,167.84,167.85,167.46,167.51,40303.0
2024-08-09 15:30:00,167.49,167.93,167.47,167.6,40680.0,167.49,167.93,167.47,167.6,40680.0
2024-08-09 15:40:00,167.63,167.85,167.57,167.68,106309.0,167.63,167.85,167.57,167.68,106309.0
2024-08-09 15:50:00,167.72,168.14,167.54,167.91,238285.0,167.72,168.14,167.54,167.91,238285.0
2024-08-12 09:30:00,167.73,168.05,166.27,166.8,181152.0,167.73,168.05,166.27,166.8,181152.0
2024-08-12 09:40:00,166.75,167.16,166.1,166.42,99488.0,166.75,167.16,166.1,166.42,99488.0
2024-08-12 09:50:00,166.45,166.89,165.52,165.66,101842.0,166.45,166.89,165.52,165.66,101842.0
2024-08-12 10:00:00,165.58,165.75,164.9,165.14,182285.0,165.58,165.75,164.9,165.14,182285.0
2024-08-12 10:10:00,165.12,165.8,165.0,165.06,118322.0,165.12,165.8,165.0,165.06,118322.0
2024-08-12 10:20:00,165.08,165.85,165.0,165.7,112546.0,165.08,165.85,165.0,165.7,112546.0
2024-08-12 10:30:00,165.78,165.9,165.44,165.8,56553.0,165.78,165.9,165.44,165.8,56553.0
2024-08-12 10:40:00,165.78,166.15,165.45,165.59,92906.0,165.78,166.15,165.45,165.59,92906.0
2024-08-12 10:50:00,165.55,165.73,165.42,165.67,48482.0,165.55,165.73,165.42,165.67,48482.0
2024-08-12 11:00:00,165.68,166.15,165.25,165.29,72522.0,165.68,166.15,165.25,165.29,72522.0
2024-08-12 11:10:00,165.29,165.61,165.25,165.5,51141.0,165.29,165.61,165.25,165.5,51141.0
2024-08-12 11:20:00,165.5,165.6,164.82,165.13,98109.0,165.5,165.6,164.82,165.13,98109.0
2024-08-12 11:30:00,165.15,165.17,164.7,164.93,52966.0,165.15,165.17,164.7,164.93,52966.0
2024-08-12 11:40:00,164.93,165.1,164.58,165.06,55966.0,164.93,165.1,164.58,165.06,55966.0
2024-08-12 11:50:00,165.06,165.34,165.06,165.25,46934.0,165.06,165.34,165.06,165.25,46934.0
2024-08-12 12:00:00,165.25,165.43,165.07,165.2,39166.0,165.25,165.43,165.07,165.2,39166.0
2024-08-12 12:10:00,165.15,165.24,165.02,165.04,27328.0,165.15,165.24,165.02,165.04,27328.0
2024-08-12 12:20:00,165.11,165.36,165.0,165.12,30565.0,165.11,165.36,165.0,165.12,30565.0
2024-08-12 12:30:00,165.14,165.25,164.71,164.77,76252.0,165.14,165.25,164.71,164.77,76252.0
2024-08-12 12:40:00,164.78,164.92,164.7,164.73,48043.0,164.78,164.92,164.7,164.73,48043.0
2024-08-12 12:50:00,164.72,164.89,164.26,164.38,122729.0,164.72,164.89,164.26,164.38,122729.0
2024-08-12 13:00:00,164.37,164.52,164.17,164.46,64208.0,164.37,164.52,164.17,164.46,64208.0
2024-08-12 13:10:00,164.41,164.63,164.25,164.59,55821.0,164.41,164.63,164.25,164.59,55821.0
2024-08-12 13:20:00,164.56,164.85,164.41,164.61,65238.0,164.56,164.85,164.41,164.61,65238.0
2024-08-12 13:30:00,164.55,164.85,164.44,164.54,43159.0,164.55,164.85,164.44,164.54,43159.0
2024-08-12 13:40:00,164.56,164.66,164.07,164.09,51183.0,164.56,164.66,164.07,164.09,51183.0
2024-08-12 13:50:00,164.03,164.05,163.51,163.83,128726.0,164.03,164.05,163.51,163.83,128726.0
2024-08-12 14:00:00,163.79,164.17,163.76,164.03,51170.0,163.79,164.17,163.76,164.03,51170.0
2024-08-12 14:10:00,164.05,164.26,163.95,163.98,45814.0,164.05,164.26,163.95,163.98,45814.0
2024-08-12 14:20:00,164.01,164.17,163.82,163.88,40969.0,164.01,164.17,163.82,163.88,40969.0
2024-08-12 14:30:00,163.85,164.2,163.81,164.01,45690.0,163.85,164.2,163.81,164.01,45690.0
2024-08-12 14:40:00,164.05,164.4,163.97,164.36,40242.0,164.05,164.4,163.97,164.36,40242.0
2024-08-12 14:50:00,164.36,164.6,164.25,164.41,59998.0,164.36,164.6,164.25,164.41,59998.0
2024-08-12 15:00:00,164.39,164.46,164.26,164.38,25123.0,164.39,164.46,164.26,164.38,25123.0
2024-08-12 15:10:00,164.42,164.68,164.31,164.56,67005.0,164.42,164.68,164.31,164.56,67005.0
2024-08-12 15:20:00,164.57,164.61,164.3,164.39,55063.0,164.57,164.61,164.3,164.39,55063.0
2024-08-12 15:30:00,164.4,164.56,164.12,164.21,87126.0,164.4,164.56,164.12,164.21,87126.0
2024-08-12 15:40:00,164.2,164.24,163.88,163.97,109460.0,164.2,164.24,163.88,163.97,109460.0
2024-08-12 15:50:00,163.93,164.21,163.75,164.18,273200.0,163.93,164.21,163.75,164.18,273200.0
2024-08-13 09:30:00,164.5,164.52,162.62,163.83,198785.0,164.5,164.52,162.62,163.83,198785.0
2024-08-13 09:40:00,163.89,164.8,163.68,164.39,121946.0,163.89,164.8,163.68,164.39,121946.0
2024-08-13 09:50:00,164.5,164.74,163.75,163.95,105455.0,164.5,164.74,163.75,163.95,105455.0
2024-08-13 10:00:00,163.8,163.96,162.92,163.29,153137.0,163.8,163.96,162.92,163.29,153137.0
2024-08-13 10:10:00,163.35,163.73,163.2,163.44,79480.0,163.35,163.73,163.2,163.44,79480.0
2024-08-13 10:20:00,163.55,163.86,163.32,163.58,62156.0,163.55,163.86,163.32,163.58,62156.0
2024-08-13 10:30:00,163.51,163.51,162.92,163.37,116122.0,163.51,163.51,162.92,163.37,116122.0
2024-08-13 10:40:00,163.37,163.95,163.2,163.82,110155.0,163.37,163.95,163.2,163.82,110155.0
2024-08-13 10:50:00,163.88,164.06,163.65,163.96,83896.0,163.88,164.06,163.65,163.96,83896.0
2024-08-13 11:00:00,163.9,164.37,163.8,164.12,116070.0,163.9,164.37,163.8,164.12,116070.0
2024-08-13 11:10:00,164.08,166.11,164.0,166.04,372968.0,164.08,166.11,164.0,166.04,372968.0
2024-08-13 11:20:00,166.0,166.84,165.9,166.7,306318.0,166.0,166.84,165.9,166.7,306318.0
2024-08-13 11:30:00,166.68,167.49,166.67,167.18,263196.0,166.68,167.49,166.67,167.18,263196.0
2024-08-13 11:40:00,167.17,167.36,166.67,166.7,161544.0,167.17,167.36,166.67,166.7,161544.0
2024-08-13 11:50:00,166.77,166.77,166.18,166.29,124948.0,166.77,166.77,166.18,166.29,124948.0
2024-08-13 12:00:00,166.29,167.04,166.18,167.03,96290.0,166.29,167.04,166.18,167.03,96290.0
2024-08-13 12:10:00,167.02,167.1,166.76,166.79,80857.0,167.02,167.1,166.76,166.79,80857.0
2024-08-13 12:20:00,166.74,167.07,166.67,166.98,74488.0,166.74,167.07,166.67,166.98,74488.0
2024-08-13 12:30:00,166.97,167.33,166.88,167.23,84468.0,166.97,167.33,166.88,167.23,84468.0
2024-08-13 12:40:00,167.27,167.54,167.17,167.32,85409.0,167.27,167.54,167.17,167.32,85409.0
2024-08-13 12:50:00,167.26,167.62,167.25,167.59,68979.0,167.26,167.62,167.25,167.59,68979.0
2024-08-13 13:00:00,167.62,167.69,166.87,167.17,65780.0,167.62,167.69,166.87,167.17,65780.0
2024-08-13 13:10:00,167.2,167.33,167.08,167.17,43638.0,167.2,167.33,167.08,167.17,43638.0
2024-08-13 13:20:00,167.17,167.47,167.07,167.19,73144.0,167.17,167.47,167.07,167.19,73144.0
2024-08-13 13:30:00,167.2,167.3,166.8,167.0,73298.0,167.2,167.3,166.8,167.0,73298.0
2024-08-13 13:40:00,167.03,167.04,166.42,166.95,80597.0,167.03,167.04,166.42,166.95,80597.0
2024-08-13 13:50:00,166.91,167.22,166.82,166.98,36391.0,166.91,167.22,166.82,166.98,36391.0
2024-08-13 14:00:00,166.97,167.2,166.82,166.86,48336.0,166.97,167.2,166.82,166.86,48336.0
2024-08-13 14:10:00,166.89,167.07,166.63,166.79,62159.0,166.89,167.07,166.63,166.79,62159.0
2024-08-13 14:20:00,166.81,167.17,166.74,166.98,43367.0,166.81,167.17,166.74,166.98,43367.0
2024-08-13 14:30:00,166.97,167.22,166.93,167.21,62389.0,166.97,167.22,166.93,167.21,62389.0
2024-08-13 14:40:00,167.2,167.35,166.94,167.22,90244.0,167.2,167.35,166.94,167.22,90244.0
2024-08-13 14:50:00,167.22,167.54,166.88,166.94,91742.0,167.22,167.54,166.88,166.94,91742.0
2024-08-13 15:00:00,166.93,167.9,166.92,167.66,109355.0,166.93,167.9,166.92,167.66,109355.0
2024-08-13 15:10:00,167.67,167.73,167.32,167.45,74636.0,167.67,167.73,167.32,167.45,74636.0
2024-08-13 15:20:00,167.45,168.23,167.43,168.18,92282.0,167.45,168.23,167.43,168.18,92282.0
2024-08-13 15:30:00,168.15,168.35,168.09,168.24,88377.0,168.15,168.35,168.09,168.24,88377.0
2024-08-13 15:40:00,168.27,168.86,168.18,168.84,153244.0,168.27,168.86,168.18,168.84,153244.0
2024-08-13 15:50:00,168.8,168.88,168.29,168.74,299250.0,168.8,168.88,168.29,168.74,299250.0
2024-08-14 09:30:00,167.89,168.34,167.33,168.14,167186.0,167.89,168.34,167.33,168.14,167186.0
2024-08-14 09:40:00,168.16,168.8,167.9,168.15,134825.0,168.16,168.8,167.9,168.15,134825.0
2024-08-14 09:50:00,168.18,169.12,168.14,168.53,117379.0,168.18,169.12,168.14,168.53,117379.0
2024-08-14 10:00:00,168.49,168.57,167.9,168.34,129050.0,168.49,168.57,167.9,168.34,129050.0
2024-08-14 10:10:00,168.36,168.91,168.14,168.57,59859.0,168.36,168.91,168.14,168.57,59859.0
2024-08-14 10:20:00,168.6,168.61,168.11,168.22,35821.0,168.6,168.61,168.11,168.22,35821.0
2024-08-14 10:30:00,168.21,168.23,167.46,167.84,71420.0,168.21,168.23,167.46,167.84,71420.0
2024-08-14 10:40:00,167.84,168.18,167.68,167.89,45479.0,167.84,168.18,167.68,167.89,45479.0
2024-08-14 10:50:00,167.94,168.65,167.93,168.51,61516.0,167.94,168.65,167.93,168.51,61516.0
2024-08-14 11:00:00,168.54,168.7,168.25,168.26,42801.0,168.54,168.7,168.25,168.26,42801.0
2024-08-14 11:10:00,168.26,168.6,168.26,168.5,43596.0,168.26,168.6,168.26,168.5,43596.0
2024-08-14 11:20:00,168.57,168.94,168.5,168.88,51093.0,168.57,168.94,168.5,168.88,51093.0
2024-08-14 11:30:00,168.92,169.59,168.86,169.59,89643.0,168.92,169.59,168.86,169.59,89643.0
2024-08-14 11:40:00,169.59,169.75,168.97,168.99,52377.0,169.59,169.75,168.97,168.99,52377.0
2024-08-14 11:50:00,168.99,169.26,168.83,169.02,35612.0,168.99,169.26,168.83,169.02,35612.0
2024-08-14 12:00:00,169.07,169.35,169.02,169.27,33271.0,169.07,169.35,169.02,169.27,33271.0
2024-08-14 12:10:00,169.25,169.47,169.06,169.15,33542.0,169.25,169.47,169.06,169.15,33542.0
2024-08-14 12:20:00,169.18,169.27,168.42,168.6,58164.0,169.18,169.27,168.42,168.6,58164.0
2024-08-14 12:30:00,168.65,168.73,168.44,168.53,32526.0,168.65,168.73,168.44,168.53,32526.0
2024-08-14 12:40:00,168.51,168.61,167.92,168.08,32286.0,168.51,168.61,167.92,168.08,32286.0
2024-08-14 12:50:00,168.06,168.56,167.96,168.4,42837.0,168.06,168.56,167.96,168.4,42837.0
2024-08-14 13:00:00,168.34,168.49,168.17,168.32,17182.0,168.34,168.49,168.17,168.32,17182.0
2024-08-14 13:10:00,168.34,168.49,168.27,168.44,18829.0,168.34,168.49,168.27,168.44,18829.0
2024-08-14 13:20:00,168.42,168.63,168.26,168.51,21944.0,168.42,168.63,168.26,168.51,21944.0
2024-08-14 13:30:00,168.49,168.63,168.35,168.46,21611.0,168.49,168.63,168.35,168.46,21611.0
2024-08-14 13:40:00,168.49,169.17,168.44,169.03,56027.0,168.49,169.17,168.44,169.03,56027.0
2024-08-14 13:50:00,169.03,169.15,168.88,169.0,30936.0,169.03,169.15,168.88,169.0,30936.0
2024-08-14 14:00:00,168.96,168.98,168.6,168.6,25521.0,168.96,168.98,168.6,168.6,25521.0
2024-08-14 14:10:00,168.58,168.65,168.34,168.43,40324.0,168.58,168.65,168.34,168.43,40324.0
2024-08-14 14:20:00,168.39,168.49,168.1,168.16,46912.0,168.39,168.49,168.1,168.16,46912.0
2024-08-14 14:30:00,168.19,168.36,168.04,168.13,29755.0,168.19,168.36,168.04,168.13,29755.0
2024-08-14 14:40:00,168.16,168.3,168.08,168.08,32853.0,168.16,168.3,168.08,168.08,32853.0
2024-08-14 14:50:00,168.1,168.56,168.07,168.55,34502.0,168.1,168.56,168.07,168.55,34502.0
2024-08-14 15:00:00,168.53,168.61,168.42,168.61,35327.0,168.53,168.61,168.42,168.61,35327.0
2024-08-14 15:10:00,168.6,168.66,168.16,168.31,88232.0,168.6,168.66,168.16,168.31,88232.0
2024-08-14 15:20:00,168.34,168.78,168.2,168.53,41486.0,168.34,168.78,168.2,168.53,41486.0
2024-08-14 15:30:00,168.53,168.63,168.26,168.55,39693.0,168.53,168.63,168.26,168.55,39693.0
2024-08-14 15:40:00,168.55,168.72,168.44,168.65,58147.0,168.55,168.72,168.44,168.65,58147.0
2024-08-14 15:50:00,168.66,168.96,168.06,168.46,271163.0,168.66,168.96,168.06,168.46,271163.0
2024-08-15 09:30:00,170.0,172.56,169.98,172.52,284777.0,170.0,172.56,169.98,172.52,284777.0
2024-08-15 09:40:00,172.56,173.12,171.9,172.38,137769.0,172.56,173.12,171.9,172.38,137769.0
2024-08-15 09:50:00,172.46,172.5,171.19,171.45,89424.0,172.46,172.5,171.19,171.45,89424.0
2024-08-15 10:00:00,171.4,171.9,171.07,171.52,102707.0,171.4,171.9,171.07,171.52,102707.0
2024-08-15 10:10:00,171.47,171.99,171.28,171.81,86405.0,171.47,171.99,171.28,171.81,86405.0
2024-08-15 10:20:00,171.8,171.95,171.19,171.86,57117.0,171.8,171.95,171.19,171.86,57117.0
2024-08-15 10:30:00,171.9,172.13,171.73,171.76,66819.0,171.9,172.13,171.73,171.76,66819.0
2024-08-15 10:40:00,171.77,172.08,171.53,172.08,70700.0,171.77,172.08,171.53,172.08,70700.0
2024-08-15 10:50:00,172.03,172.18,171.92,172.06,36818.0,172.03,172.18,171.92,172.06,36818.0
2024-08-15 11:00:00,172.05,172.87,171.91,172.75,92615.0,172.05,172.87,171.91,172.75,92615.0
2024-08-15 11:10:00,172.76,173.37,172.5,173.26,75595.0,172.76,173.37,172.5,173.26,75595.0
2024-08-15 11:20:00,173.26,173.28,172.65,172.69,74966.0,173.26,173.28,172.65,172.69,74966.0
2024-08-15 11:30:00,172.69,172.85,172.58,172.76,51329.0,172.69,172.85,172.58,172.76,51329.0
2024-08-15 11:40:00,172.75,173.0,172.55,172.82,33535.0,172.75,173.0,172.55,172.82,33535.0
2024-08-15 11:50:00,172.82,173.33,172.75,172.97,49247.0,172.82,173.33,172.75,172.97,49247.0
2024-08-15 12:00:00,173.0,173.26,172.73,173.04,43034.0,173.0,173.26,172.73,173.04,43034.0
2024-08-15 12:10:00,173.02,173.26,173.01,173.14,46711.0,173.02,173.26,173.01,173.14,46711.0
2024-08-15 12:20:00,173.17,173.42,173.1,173.42,41439.0,173.17,173.42,173.1,173.42,41439.0
2024-08-15 12:30:00,173.4,173.83,173.4,173.64,99102.0,173.4,173.83,173.4,173.64,99102.0
2024-08-15 12:40:00,173.64,174.13,173.53,173.96,165914.0,173.64,174.13,173.53,173.96,165914.0
2024-08-15 12:50:00,173.98,174.26,173.86,174.13,78400.0,173.98,174.26,173.86,174.13,78400.0
2024-08-15 13:00:00,174.18,174.24,173.86,173.9,78075.0,174.18,174.24,173.86,173.9,78075.0
2024-08-15 13:10:00,173.9,174.09,173.76,173.93,61761.0,173.9,174.09,173.76,173.93,61761.0
2024-08-15 13:20:00,173.95,174.12,173.9,173.99,46338.0,173.95,174.12,173.9,173.99,46338.0
2024-08-15 13:30:00,173.97,174.15,173.78,174.05,91453.0,173.97,174.15,173.78,174.05,91453.0
2024-08-15 13:40:00,174.06,174.66,174.05,174.17,78856.0,174.06,174.66,174.05,174.17,78856.0
2024-08-15 13:50:00,174.2,174.32,173.93,174.14,81659.0,174.2,174.32,173.93,174.14,81659.0
2024-08-15 14:00:00,174.07,174.41,173.94,174.31,53766.0,174.07,174.41,173.94,174.31,53766.0
2024-08-15 14:10:00,174.3,174.44,174.2,174.4,36156.0,174.3,174.44,174.2,174.4,36156.0
2024-08-15 14:20:00,174.39,174.74,174.37,174.74,54737.0,174.39,174.74,174.37,174.74,54737.0
2024-08-15 14:30:00,174.74,174.8,174.36,174.57,66653.0,174.74,174.8,174.36,174.57,66653.0
2024-08-15 14:40:00,174.6,175.06,174.57,174.68,111367.0,174.6,175.06,174.57,174.68,111367.0
2024-08-15 14:50:00,174.7,175.12,174.44,175.04,94813.0,174.7,175.12,174.44,175.04,94813.0
2024-08-15 15:00:00,175.02,175.24,174.85,175.01,100004.0,175.02,175.24,174.85,175.01,100004.0
2024-08-15 15:10:00,175.01,175.64,174.91,175.52,138102.0,175.01,175.64,174.91,175.52,138102.0
2024-08-15 15:20:00,175.55,175.65,175.27,175.44,212413.0,175.55,175.65,175.27,175.44,212413.0
2024-08-15 15:30:00,175.44,176.05,175.44,175.97,145521.0,175.44,176.05,175.44,175.97,145521.0
2024-08-15 15:40:00,175.99,176.33,175.79,176.05,188626.0,175.99,176.33,175.79,176.05,188626.0
2024-08-15 15:50:00,176.04,176.56,175.96,176.44,448264.0,176.04,176.56,175.96,176.44,448264.0
2024-08-16 09:30:00,176.3,178.25,176.3,176.59,314234.0,176.3,178.25,176.3,176.59,314234.0
2024-08-16 09:40:00,176.51,177.34,176.44,177.26,139186.0,176.51,177.34,176.44,177.26,139186.0
2024-08-16 09:50:00,177.27,178.01,177.15,177.71,157452.0,177.27,178.01,177.15,177.71,157452.0
2024-08-16 10:00:00,177.84,178.36,177.77,178.2,156083.0,177.84,178.36,177.77,178.2,156083.0
2024-08-16 10:10:00,178.2,178.94,178.15,178.87,177565.0,178.2,178.94,178.15,178.87,177565.0
2024-08-16 10:20:00,178.92,179.08,178.46,178.67,121399.0,178.92,179.08,178.46,178.67,121399.0
2024-08-16 10:30:00,178.58,178.73,178.01,178.31,179598.0,178.58,178.73,178.01,178.31,179598.0
2024-08-16 10:40:00,178.32,178.34,177.64,177.75,85558.0,178.32,178.34,177.64,177.75,85558.0
2024-08-16 10:50:00,177.79,178.14,177.6,177.83,72918.0,177.79,178.14,177.6,177.83,72918.0
2024-08-16 11:00:00,177.85,177.92,177.33,177.49,74084.0,177.85,177.92,177.33,177.49,74084.0
2024-08-16 11:10:00,177.52,177.6,177.03,177.1,48531.0,177.52,177.6,177.03,177.1,48531.0
2024-08-16 11:20:00,177.06,177.07,176.51,176.74,115167.0,177.06,177.07,176.51,176.74,115167.0
2024-08-16 11:30:00,176.74,177.34,176.42,176.99,71698.0,176.74,177.34,176.42,176.99,71698.0
2024-08-16 11:40:00,177.01,177.87,176.99,177.71,64829.0,177.01,177.87,176.99,177.71,64829.0
2024-08-16 11:50:00,177.7,178.18,177.64,178.09,56307.0,177.7,178.18,177.64,178.09,56307.0
2024-08-16 12:00:00,178.06,178.2,177.85,178.17,49849.0,178.06,178.2,177.85,178.17,49849.0
2024-08-16 12:10:00,178.14,178.37,177.72,178.24,46781.0,178.14,178.37,177.72,178.24,46781.0
2024-08-16 12:20:00,178.22,178.37,178.09,178.19,26304.0,178.22,178.37,178.09,178.19,26304.0
2024-08-16 12:30:00,178.18,178.57,178.02,178.53,44052.0,178.18,178.57,178.02,178.53,44052.0
2024-08-16 12:40:00,178.53,178.64,178.41,178.54,56620.0,178.53,178.64,178.41,178.54,56620.0
2024-08-16 12:50:00,178.57,178.84,178.47,178.67,48974.0,178.57,178.84,178.47,178.67,48974.0
2024-08-16 13:00:00,178.68,178.75,178.42,178.59,41968.0,178.68,178.75,178.42,178.59,41968.0
2024-08-16 13:10:00,178.54,178.77,178.48,178.6,59189.0,178.54,178.77,178.48,178.6,59189.0
2024-08-16 13:20:00,178.6,178.82,178.52,178.79,44666.0,178.6,178.82,178.52,178.79,44666.0
2024-08-16 13:30:00,178.76,179.05,178.61,178.76,72558.0,178.76,179.05,178.61,178.76,72558.0
2024-08-16 13:40:00,178.82,179.1,178.65,179.07,47027.0,178.82,179.1,178.65,179.07,47027.0
2024-08-16 13:50:00,179.07,179.45,178.97,179.41,58660.0,179.07,179.45,178.97,179.41,58660.0
2024-08-16 14:00:00,179.43,179.74,179.38,179.43,109086.0,179.43,179.74,179.38,179.43,109086.0
2024-08-16 14:10:00,179.42,179.66,179.27,179.61,76778.0,179.42,179.66,179.27,179.61,76778.0
2024-08-16 14:20:00,179.61,179.99,179.56,179.89,97802.0,179.61,179.99,179.56,179.89,97802.0
2024-08-16 14:30:00,179.93,180.19,179.8,180.14,155737.0,179.93,180.19,179.8,180.14,155737.0
2024-08-16 14:40:00,180.15,180.44,179.96,180.2,126495.0,180.15,180.44,179.96,180.2,126495.0
2024-08-16 14:50:00,180.23,180.36,180.13,180.29,91173.0,180.23,180.36,180.13,180.29,91173.0
2024-08-16 15:00:00,180.28,180.5,180.25,180.41,92854.0,180.28,180.5,180.25,180.41,92854.0
2024-08-16 15:10:00,180.38,180.51,180.22,180.22,96925.0,180.38,180.51,180.22,180.22,96925.0
2024-08-16 15:20:00,180.26,180.4,180.0,180.04,139083.0,180.26,180.4,180.0,180.04,139083.0
2024-08-16 15:30:00,180.02,180.37,179.84,180.19,121241.0,180.02,180.37,179.84,180.19,121241.0
2024-08-16 15:40:00,180.2,180.33,179.89,180.0,208938.0,180.2,180.33,179.89,180.0,208938.0
2024-08-16 15:50:00,180.0,180.07,179.72,180.0,515359.0,180.0,180.07,179.72,180.0,515359.0
2024-08-19 09:30:00,180.04,180.7,179.68,180.41,149701.0,180.04,180.7,179.68,180.41,149701.0
2024-08-19 09:40:00,180.35,180.39,179.5,179.67,67009.0,180.35,180.39,179.5,179.67,67009.0
2024-08-19 09:50:00,179.74,179.79,178.75,178.94,112906.0,179.74,179.79,178.75,178.94,112906.0
2024-08-19 10:00:00,178.91,180.44,178.87,180.3,116192.0,178.91,180.44,178.87,180.3,116192.0
2024-08-19 10:10:00,180.33,180.35,179.19,179.23,71577.0,180.33,180.35,179.19,179.23,71577.0
2024-08-19 10:20:00,179.25,179.77,179.05,179.64,61623.0,179.25,179.77,179.05,179.64,61623.0
2024-08-19 10:30:00,179.64,179.69,179.05,179.25,59240.0,179.64,179.69,179.05,179.25,59240.0
2024-08-19 10:40:00,179.36,179.71,179.22,179.42,53707.0,179.36,179.71,179.22,179.42,53707.0
2024-08-19 10:50:00,179.46,179.74,179.37,179.47,57409.0,179.46,179.74,179.37,179.47,57409.0
2024-08-19 11:00:00,179.44,179.45,179.04,179.18,67587.0,179.44,179.45,179.04,179.18,67587.0
2024-08-19 11:10:00,179.18,179.6,179.14,179.55,49910.0,179.18,179.6,179.14,179.55,49910.0
2024-08-19 11:20:00,179.55,179.71,179.38,179.39,53762.0,179.55,179.71,179.38,179.39,53762.0
2024-08-19 11:30:00,179.41,179.48,179.25,179.31,35282.0,179.41,179.48,179.25,179.31,35282.0
2024-08-19 11:40:00,179.3,179.37,179.05,179.07,39417.0,179.3,179.37,179.05,179.07,39417.0
2024-08-19 11:50:00,179.07,179.28,179.0,179.11,53580.0,179.07,179.28,179.0,179.11,53580.0
2024-08-19 12:00:00,179.07,179.1,178.83,179.04,40121.0,179.07,179.1,178.83,179.04,40121.0
2024-08-19 12:10:00,179.03,179.37,179.0,179.31,46431.0,179.03,179.37,179.0,179.31,46431.0
2024-08-19 12:20:00,179.31,179.33,179.0,179.14,41342.0,179.31,179.33,179.0,179.14,41342.0
2024-08-19 12:30:00,179.1,179.47,179.06,179.33,27135.0,179.1,179.47,179.06,179.33,27135.0
2024-08-19 12:40:00,179.35,179.55,179.19,179.36,38729.0,179.35,179.55,179.19,179.36,38729.0
2024-08-19 12:50:00,179.36,179.55,179.18,179.18,33974.0,179.36,179.55,179.18,179.18,33974.0
2024-08-19 13:00:00,179.18,179.25,179.05,179.11,33383.0,179.18,179.25,179.05,179.11,33383.0
2024-08-19 13:10:00,179.11,179.13,178.81,178.81,32032.0,179.11,179.13,178.81,178.81,32032.0
2024-08-19 13:20:00,178.85,178.85,178.18,178.19,74752.0,178.85,178.85,178.18,178.19,74752.0
2024-08-19 13:30:00,178.17,178.48,178.01,178.34,70377.0,178.17,178.48,178.01,178.34,70377.0
2024-08-19 13:40:00,178.33,178.51,178.24,178.3,47877.0,178.33,178.51,178.24,178.3,47877.0
2024-08-19 13:50:00,178.3,178.41,178.12,178.3,33651.0,178.3,178.41,178.12,178.3,33651.0
2024-08-19 14:00:00,178.29,178.3,177.8,177.86,61513.0,178.29,178.3,177.8,177.86,61513.0
2024-08-19 14:10:00,177.87,178.06,177.63,177.97,76783.0,177.87,178.06,177.63,177.97,76783.0
2024-08-19 14:20:00,177.94,178.43,177.94,178.17,33602.0,177.94,178.43,177.94,178.17,33602.0
2024-08-19 14:30:00,178.17,178.45,178.17,178.33,36550.0,178.17,178.45,178.17,178.33,36550.0
2024-08-19 14:40:00,178.33,178.47,178.22,178.35,42513.0,178.33,178.47,178.22,178.35,42513.0
2024-08-19 14:50:00,178.33,178.74,178.27,178.65,67654.0,178.33,178.74,178.27,178.65,67654.0
2024-08-19 15:00:00,178.6,178.88,178.47,178.74,42413.0,178.6,178.88,178.47,178.74,42413.0
2024-08-19 15:10:00,178.76,179.04,178.57,179.04,41863.0,178.76,179.04,178.57,179.04,41863.0
2024-08-19 15:20:00,179.0,179.25,178.93,179.16,48384.0,179.0,179.25,178.93,179.16,48384.0
2024-08-19 15:30:00,179.1,179.15,178.85,178.95,49932.0,179.1,179.15,178.85,178.95,49932.0
2024-08-19 15:40:00,178.95,179.14,178.9,179.1,41282.0,178.95,179.14,178.9,179.1,41282.0
2024-08-19 15:50:00,179.15,179.72,179.07,179.69,230669.0,179.15,179.72,179.07,179.69,230669.0
2024-08-20 09:30:00,176.49,177.5,174.69,175.28,619659.0,176.49,177.5,174.69,175.28,619659.0
2024-08-20 09:40:00,175.28,176.4,174.96,175.35,246153.0,175.28,176.4,174.96,175.35,246153.0
2024-08-20 09:50:00,175.28,175.69,174.3,174.3,341586.0,175.28,175.69,174.3,174.3,341586.0
2024-08-20 10:00:00,174.3,174.36,173.29,173.59,446342.0,174.3,174.36,173.29,173.59,446342.0
2024-08-20 10:10:00,173.54,173.95,173.21,173.7,259867.0,173.54,173.95,173.21,173.7,259867.0
2024-08-20 10:20:00,173.79,173.85,173.15,173.47,189606.0,173.79,173.85,173.15,173.47,189606.0
2024-08-20 10:30:00,173.46,173.64,172.42,172.42,219801.0,173.46,173.64,172.42,172.42,219801.0
2024-08-20 10:40:00,172.46,172.69,171.9,171.97,286126.0,172.46,172.69,171.9,171.97,286126.0
2024-08-20 10:50:00,171.99,172.02,170.63,170.75,415067.0,171.99,172.02,170.63,170.75,415067.0
2024-08-20 11:00:00,170.77,171.2,170.43,170.89,345260.0,170.77,171.2,170.43,170.89,345260.0
2024-08-20 11:10:00,170.91,170.93,170.04,170.66,252113.0,170.91,170.93,170.04,170.66,252113.0
2024-08-20 11:20:00,170.61,171.0,170.29,170.4,213645.0,170.61,171.0,170.29,170.4,213645.0
2024-08-20 11:30:00,170.44,170.86,170.25,170.73,235855.0,170.44,170.86,170.25,170.73,235855.0
2024-08-20 11:40:00,170.73,170.95,170.56,170.95,179483.0,170.73,170.95,170.56,170.95,179483.0
2024-08-20 11:50:00,170.94,171.7,170.84,171.5,255963.0,170.94,171.7,170.84,171.5,255963.0
2024-08-20 12:00:00,171.49,171.62,171.09,171.33,112810.0,171.49,171.62,171.09,171.33,112810.0
2024-08-20 12:10:00,171.28,171.71,171.09,171.34,136996.0,171.28,171.71,171.09,171.34,136996.0
2024-08-20 12:20:00,171.36,171.9,171.14,171.75,114497.0,171.36,171.9,171.14,171.75,114497.0
2024-08-20 12:30:00,171.71,172.04,171.26,171.68,103118.0,171.71,172.04,171.26,171.68,103118.0
2024-08-20 12:40:00,171.69,171.94,171.58,171.89,74221.0,171.69,171.94,171.58,171.89,74221.0
2024-08-20 12:50:00,171.88,171.9,171.51,171.56,65277.0,171.88,171.9,171.51,171.56,65277.0
2024-08-20 13:00:00,171.59,171.62,171.17,171.36,81699.0,171.59,171.62,171.17,171.36,81699.0
2024-08-20 13:10:00,171.39,171.67,171.16,171.65,65263.0,171.39,171.67,171.16,171.65,65263.0
2024-08-20 13:20:00,171.66,171.79,171.53,171.61,52308.0,171.66,171.79,171.53,171.61,52308.0
2024-08-20 13:30:00,171.67,171.7,171.43,171.47,47723.0,171.67,171.7,171.43,171.47,47723.0
2024-08-20 13:40:00,171.47,172.16,171.44,172.1,89881.0,171.47,172.16,171.44,172.1,89881.0
2024-08-20 13:50:00,172.11,172.65,171.77,171.83,143663.0,172.11,172.65,171.77,171.83,143663.0
2024-08-20 14:00:00,171.83,172.18,171.81,172.08,53364.0,171.83,172.18,171.81,172.08,53364.0
2024-08-20 14:10:00,172.07,172.42,172.05,172.39,54432.0,172.07,172.42,172.05,172.39,54432.0
2024-08-20 14:20:00,172.38,172.45,172.2,172.34,45360.0,172.38,172.45,172.2,172.34,45360.0
2024-08-20 14:30:00,172.35,172.54,171.99,172.09,76041.0,172.35,172.54,171.99,172.09,76041.0
2024-08-20 14:40:00,172.07,172.07,171.65,171.7,68587.0,172.07,172.07,171.65,171.7,68587.0
2024-08-20 14:50:00,171.71,171.82,171.16,171.31,101658.0,171.71,171.82,171.16,171.31,101658.0
2024-08-20 15:00:00,171.31,171.41,171.0,171.29,83607.0,171.31,171.41,171.0,171.29,83607.0
2024-08-20 15:10:00,171.29,171.58,171.17,171.23,76558.0,171.29,171.58,171.17,171.23,76558.0
2024-08-20 15:20:00,171.27,171.41,171.01,171.08,111073.0,171.27,171.41,171.01,171.08,111073.0
2024-08-20 15:30:00,171.07,171.46,171.06,171.34,104142.0,171.07,171.46,171.06,171.34,104142.0
2024-08-20 15:40:00,171.33,172.23,171.04,172.2,200845.0,171.33,172.23,171.04,172.2,200845.0
2024-08-20 15:50:00,172.22,172.31,171.75,172.06,429741.0,172.22,172.31,171.75,172.06,429741.0
2024-08-21 09:30:00,173.0,173.73,171.85,172.24,183297.0,173.0,173.73,171.85,172.24,183297.0
2024-08-21 09:40:00,172.24,172.51,171.81,172.18,138440.0,172.24,172.51,171.81,172.18,138440.0
2024-08-21 09:50:00,172.18,172.37,171.57,172.26,112424.0,172.18,172.37,171.57,172.26,112424.0
2024-08-21 10:00:00,172.25,172.71,171.42,171.51,164128.0,172.25,172.71,171.42,171.51,164128.0
2024-08-21 10:10:00,171.51,171.7,171.04,171.54,183859.0,171.51,171.7,171.04,171.54,183859.0
2024-08-21 10:20:00,171.55,172.03,171.43,171.89,89160.0,171.55,172.03,171.43,171.89,89160.0
2024-08-21 10:30:00,171.82,172.7,171.69,172.68,117024.0,171.82,172.7,171.69,172.68,117024.0
2024-08-21 10:40:00,172.65,172.96,172.17,172.27,94193.0,172.65,172.96,172.17,172.27,94193.0
2024-08-21 10:50:00,172.3,172.35,171.71,172.2,69331.0,172.3,172.35,171.71,172.2,69331.0
2024-08-21 11:00:00,172.24,172.31,171.98,172.13,33487.0,172.24,172.31,171.98,172.13,33487.0
2024-08-21 11:10:00,172.13,172.43,172.1,172.31,43871.0,172.13,172.43,172.1,172.31,43871.0
2024-08-21 11:20:00,172.28,172.59,172.17,172.38,71554.0,172.28,172.59,172.17,172.38,71554.0
2024-08-21 11:30:00,172.35,172.35,171.88,172.15,51481.0,172.35,172.35,171.88,172.15,51481.0
2024-08-21 11:40:00,172.17,172.55,172.13,172.22,44917.0,172.17,172.55,172.13,172.22,44917.0
2024-08-21 11:50:00,172.22,172.56,172.09,172.19,33779.0,172.22,172.56,172.09,172.19,33779.0
2024-08-21 12:00:00,172.16,172.16,171.6,171.75,64457.0,172.16,172.16,171.6,171.75,64457.0
2024-08-21 12:10:00,171.88,171.88,171.59,171.77,32535.0,171.88,171.88,171.59,171.77,32535.0
2024-08-21 12:20:00,171.8,172.1,171.8,171.96,35323.0,171.8,172.1,171.8,171.96,35323.0
2024-08-21 12:30:00,171.82,172.3,171.82,172.09,46544.0,171.82,172.3,171.82,172.09,46544.0
2024-08-21 12:40:00,172.12,172.41,172.1,172.39,40159.0,172.12,172.41,172.1,172.39,40159.0
2024-08-21 12:50:00,172.32,172.58,172.32,172.57,38441.0,172.32,172.58,172.32,172.57,38441.0
2024-08-21 13:00:00,172.57,172.59,172.38,172.55,33524.0,172.57,172.59,172.38,172.55,33524.0
2024-08-21 13:10:00,172.5,172.56,172.23,172.38,31411.0,172.5,172.56,172.23,172.38,31411.0
2024-08-21 13:20:00,172.42,172.88,172.31,172.81,36997.0,172.42,172.88,172.31,172.81,36997.0
2024-08-21 13:30:00,172.84,173.12,172.69,173.08,61063.0,172.84,173.12,172.69,173.08,61063.0
2024-08-21 13:40:00,173.06,173.07,172.55,172.67,49098.0,173.06,173.07,172.55,172.67,49098.0
2024-08-21 13:50:00,172.68,172.75,172.52,172.75,23670.0,172.68,172.75,172.52,172.75,23670.0
2024-08-21 14:00:00,172.66,172.83,172.56,172.65,26062.0,172.66,172.83,172.56,172.65,26062.0
2024-08-21 14:10:00,172.6,172.7,172.09,172.22,118255.0,172.6,172.7,172.09,172.22,118255.0
2024-08-21 14:20:00,172.3,173.14,172.29,173.09,62309.0,172.3,173.14,172.29,173.09,62309.0
2024-08-21 14:30:00,173.12,173.29,172.86,172.99,77473.0,173.12,173.29,172.86,172.99,77473.0
2024-08-21 14:40:00,173.02,173.16,172.9,173.12,43746.0,173.02,173.16,172.9,173.12,43746.0
2024-08-21 14:50:00,173.13,173.27,172.98,173.27,49631.0,173.13,173.27,172.98,173.27,49631.0
2024-08-21 15:00:00,173.28,173.88,173.18,173.83,122523.0,173.28,173.88,173.18,173.83,122523.0
2024-08-21 15:10:00,173.82,173.93,173.36,173.69,114662.0,173.82,173.93,173.36,173.69,114662.0
2024-08-21 15:20:00,173.66,173.82,173.32,173.78,93315.0,173.66,173.82,173.32,173.78,93315.0
2024-08-21 15:30:00,173.8,174.06,173.58,174.06,114356.0,173.8,174.06,173.58,174.06,114356.0
2024-08-21 15:40:00,174.07,174.2,173.8,173.83,117050.0,174.07,174.2,173.8,173.83,117050.0
2024-08-21 15:50:00,173.82,174.16,173.39,173.42,279072.0,173.82,174.16,173.39,173.42,279072.0
2024-08-22 09:30:00,173.0,175.13,173.0,175.09,203461.0,173.0,175.13,173.0,175.09,203461.0
2024-08-22 09:40:00,175.1,175.21,173.66,174.0,151825.0,175.1,175.21,173.66,174.0,151825.0
2024-08-22 09:50:00,173.87,174.68,173.76,174.4,117292.0,173.87,174.68,173.76,174.4,117292.0
2024-08-22 10:00:00,174.45,174.65,174.01,174.12,58016.0,174.45,174.65,174.01,174.12,58016.0
2024-08-22 10:10:00,174.13,174.2,173.43,173.43,66932.0,174.13,174.2,173.43,173.43,66932.0
2024-08-22 10:20:00,173.47,173.69,173.35,173.42,31531.0,173.47,173.69,173.35,173.42,31531.0
2024-08-22 10:30:00,173.45,173.73,173.07,173.7,58303.0,173.45,173.73,173.07,173.7,58303.0
2024-08-22 10:40:00,173.59,173.99,173.52,173.57,28344.0,173.59,173.99,173.52,173.57,28344.0
2024-08-22 10:50:00,173.59,173.76,173.55,173.65,18988.0,173.59,173.76,173.55,173.65,18988.0
2024-08-22 11:00:00,173.67,173.73,173.41,173.51,18279.0,173.67,173.73,173.41,173.51,18279.0
2024-08-22 11:10:00,173.46,173.57,172.92,172.94,53106.0,173.46,173.57,172.92,172.94,53106.0
2024-08-22 11:20:00,173.0,173.29,172.77,173.29,42171.0,173.0,173.29,172.77,173.29,42171.0
2024-08-22 11:30:00,173.28,173.59,173.24,173.26,25599.0,173.28,173.59,173.24,173.26,25599.0
2024-08-22 11:40:00,173.24,173.35,172.82,172.9,36592.0,173.24,173.35,172.82,172.9,36592.0
2024-08-22 11:50:00,172.83,173.27,172.77,173.14,32975.0,172.83,173.27,172.77,173.14,32975.0
2024-08-22 12:00:00,173.12,173.65,173.05,173.61,31584.0,173.12,173.65,173.05,173.61,31584.0
2024-08-22 12:10:00,173.62,173.71,173.37,173.46,36556.0,173.62,173.71,173.37,173.46,36556.0
2024-08-22 12:20:00,173.5,173.73,173.39,173.58,17800.0,173.5,173.73,173.39,173.58,17800.0
2024-08-22 12:30:00,173.61,174.01,173.52,173.99,32359.0,173.61,174.01,173.52,173.99,32359.0
2024-08-22 12:40:00,174.06,174.1,173.68,173.72,23043.0,174.06,174.1,173.68,173.72,23043.0
2024-08-22 12:50:00,173.7,173.87,173.25,173.37,24114.0,173.7,173.87,173.25,173.37,24114.0
2024-08-22 13:00:00,173.32,173.39,172.99,173.19,33395.0,173.32,173.39,172.99,173.19,33395.0
2024-08-22 13:10:00,173.2,173.5,173.16,173.42,21366.0,173.2,173.5,173.16,173.42,21366.0
2024-08-22 13:20:00,173.44,173.5,173.02,173.06,23486.0,173.44,173.5,173.02,173.06,23486.0
2024-08-22 13:30:00,173.0,173.12,172.57,172.94,43846.0,173.0,173.12,172.57,172.94,43846.0
2024-08-22 13:40:00,172.92,172.98,172.56,172.66,18900.0,172.92,172.98,172.56,172.66,18900.0
2024-08-22 13:50:00,172.58,172.69,172.39,172.4,35826.0,172.58,172.69,172.39,172.4,35826.0
2024-08-22 14:00:00,172.36,172.75,172.3,172.74,27376.0,172.36,172.75,172.3,172.74,27376.0
2024-08-22 14:10:00,172.74,173.1,172.66,172.91,48165.0,172.74,173.1,172.66,172.91,48165.0
2024-08-22 14:20:00,172.88,173.06,172.75,173.01,40141.0,172.88,173.06,172.75,173.01,40141.0
2024-08-22 14:30:00,172.96,173.16,172.88,172.94,17187.0,172.96,173.16,172.88,172.94,17187.0
2024-08-22 14:40:00,172.93,173.25,172.92,173.03,52344.0,172.93,173.25,172.92,173.03,52344.0
2024-08-22 14:50:00,173.07,173.23,173.02,173.14,38356.0,173.07,173.23,173.02,173.14,38356.0
2024-08-22 15:00:00,173.14,173.46,173.1,173.41,31587.0,173.14,173.46,173.1,173.41,31587.0
2024-08-22 15:10:00,173.44,173.53,173.24,173.3,41930.0,173.44,173.53,173.24,173.3,41930.0
2024-08-22 15:20:00,173.27,173.29,173.02,173.15,34682.0,173.27,173.29,173.02,173.15,34682.0
2024-08-22 15:30:00,173.19,173.4,173.04,173.06,23604.0,173.19,173.4,173.04,173.06,23604.0
2024-08-22 15:40:00,173.04,173.3,173.03,173.24,31483.0,173.04,173.3,173.03,173.24,31483.0
2024-08-22 15:50:00,173.27,173.34,172.6,172.88,161871.0,173.27,173.34,172.6,172.88,161871.0
2024-08-23 09:30:00,173.88,174.48,173.17,174.07,126990.0,173.88,174.48,173.17,174.07,126990.0
2024-08-23 09:40:00,174.14,174.35,173.6,174.06,98120.0,174.14,174.35,173.6,174.06,98120.0
2024-08-23 09:50:00,174.06,174.1,173.59,174.04,49824.0,174.06,174.1,173.59,174.04,49824.0
2024-08-23 10:00:00,173.93,174.63,173.93,174.58,114526.0,173.93,174.63,173.93,174.58,114526.0
2024-08-23 10:10:00,174.6,175.37,174.55,175.05,162922.0,174.6,175.37,174.55,175.05,162922.0
2024-08-23 10:20:00,175.08,176.05,174.92,175.77,157756.0,175.08,176.05,174.92,175.77,157756.0
2024-08-23 10:30:00,175.77,175.98,175.32,175.45,108631.0,175.77,175.98,175.32,175.45,108631.0
2024-08-23 10:40:00,175.47,176.09,175.31,175.53,115325.0,175.47,176.09,175.31,175.53,115325.0
2024-08-23 10:50:00,175.53,175.86,175.1,175.81,51153.0,175.53,175.86,175.1,175.81,51153.0
2024-08-23 11:00:00,175.71,176.43,175.52,176.43,95855.0,175.71,176.43,175.52,176.43,95855.0
2024-08-23 11:10:00,176.4,176.75,175.92,176.68,94131.0,176.4,176.75,175.92,176.68,94131.0
2024-08-23 11:20:00,176.71,176.75,176.19,176.48,86897.0,176.71,176.75,176.19,176.48,86897.0
2024-08-23 11:30:00,176.48,176.85,176.35,176.81,95448.0,176.48,176.85,176.35,176.81,95448.0
2024-08-23 11:40:00,176.84,176.92,176.0,176.13,72823.0,176.84,176.92,176.0,176.13,72823.0
2024-08-23 11:50:00,176.12,176.12,175.68,175.74,30738.0,176.12,176.12,175.68,175.74,30738.0
2024-08-23 12:00:00,175.68,175.73,174.94,175.45,52641.0,175.68,175.73,174.94,175.45,52641.0
2024-08-23 12:10:00,175.49,175.49,174.69,174.96,29111.0,175.49,175.49,174.69,174.96,29111.0
2024-08-23 12:20:00,174.93,174.99,174.2,174.34,41353.0,174.93,174.99,174.2,174.34,41353.0
2024-08-23 12:30:00,174.32,174.63,174.32,174.34,34724.0,174.32,174.63,174.32,174.34,34724.0
2024-08-23 12:40:00,174.36,174.36,173.64,174.07,41654.0,174.36,174.36,173.64,174.07,41654.0
2024-08-23 12:50:00,174.05,174.65,174.05,174.31,42787.0,174.05,174.65,174.05,174.31,42787.0
2024-08-23 13:00:00,174.3,174.71,174.18,174.6,65774.0,174.3,174.71,174.18,174.6,65774.0
2024-08-23 13:10:00,174.57,174.76,174.45,174.62,32352.0,174.57,174.76,174.45,174.62,32352.0
2024-08-23 13:20:00,174.67,174.67,174.47,174.58,16616.0,174.67,174.67,174.47,174.58,16616.0
2024-08-23 13:30:00,174.57,174.6,174.26,174.44,34660.0,174.57,174.6,174.26,174.44,34660.0
2024-08-23 13:40:00,174.42,174.81,174.41,174.57,20819.0,174.42,174.81,174.41,174.57,20819.0
2024-08-23 13:50:00,174.63,174.85,174.54,174.76,27706.0,174.63,174.85,174.54,174.76,27706.0
2024-08-23 14:00:00,174.72,174.72,174.44,174.51,18536.0,174.72,174.72,174.44,174.51,18536.0
2024-08-23 14:10:00,174.5,174.83,174.5,174.69,20629.0,174.5,174.83,174.5,174.69,20629.0
2024-08-23 14:20:00,174.72,174.76,174.45,174.7,23380.0,174.72,174.76,174.45,174.7,23380.0
2024-08-23 14:30:00,174.64,174.74,174.56,174.58,22595.0,174.64,174.74,174.56,174.58,22595.0
2024-08-23 14:40:00,174.58,174.76,174.57,174.69,25310.0,174.58,174.76,174.57,174.69,25310.0
2024-08-23 14:50:00,174.67,174.69,174.49,174.58,28041.0,174.67,174.69,174.49,174.58,28041.0
2024-08-23 15:00:00,174.59,174.79,174.48,174.79,30758.0,174.59,174.79,174.48,174.79,30758.0
2024-08-23 15:10:00,174.78,174.97,174.75,174.97,43410.0,174.78,174.97,174.75,174.97,43410.0
2024-08-23 15:20:00,174.97,175.09,174.78,175.05,39074.0,174.97,175.09,174.78,175.05,39074.0
2024-08-23 15:30:00,175.01,175.19,174.92,175.13,64714.0,175.01,175.19,174.92,175.13,64714.0
2024-08-23 15:40:00,175.17,175.23,174.83,175.15,60365.0,175.17,175.23,174.83,175.15,60365.0
2024-08-23 15:50:00,175.22,175.44,174.94,174.94,274344.0,175.22,175.44,174.94,174.94,274344.0
2024-08-26 09:30:00,173.0,174.0,172.3,173.45,292708.0,173.0,174.0,172.3,173.45,292708.0
2024-08-26 09:40:00,173.4,174.27,173.29,174.05,111185.0,173.4,174.27,173.29,174.05,111185.0
2024-08-26 09:50:00,174.08,174.46,173.92,174.39,82795.0,174.08,174.46,173.92,174.39,82795.0
2024-08-26 10:00:00,174.4,174.61,174.2,174.46,90220.0,174.4,174.61,174.2,174.46,90220.0
2024-08-26 10:10:00,174.45,174.73,173.55,173.63,82259.0,174.45,174.73,173.55,173.63,82259.0
2024-08-26 10:20:00,173.65,174.17,173.58,174.14,36591.0,173.65,174.17,173.58,174.14,36591.0
2024-08-26 10:30:00,174.23,174.56,173.82,173.85,41074.0,174.23,174.56,173.82,173.85,41074.0
2024-08-26 10:40:00,173.81,173.9,173.3,173.33,65854.0,173.81,173.9,173.3,173.33,65854.0
2024-08-26 10:50:00,173.35,173.4,172.67,173.04,128359.0,173.35,173.4,172.67,173.04,128359.0
2024-08-26 11:00:00,173.04,173.08,172.56,172.56,64384.0,173.04,173.08,172.56,172.56,64384.0
2024-08-26 11:10:00,172.59,172.88,172.48,172.78,80823.0,172.59,172.88,172.48,172.78,80823.0
2024-08-26 11:20:00,172.78,173.14,172.61,172.91,128340.0,172.78,173.14,172.61,172.91,128340.0
2024-08-26 11:30:00,172.87,173.13,172.44,172.69,120611.0,172.87,173.13,172.44,172.69,120611.0
2024-08-26 11:40:00,172.62,172.92,172.55,172.77,72521.0,172.62,172.92,172.55,172.77,72521.0
2024-08-26 11:50:00,172.77,172.94,172.7,172.75,54136.0,172.77,172.94,172.7,172.75,54136.0
2024-08-26 12:00:00,172.73,173.44,172.55,173.4,68859.0,172.73,173.44,172.55,173.4,68859.0
2024-08-26 12:10:00,173.42,173.45,172.96,173.27,61919.0,173.42,173.45,172.96,173.27,61919.0
2024-08-26 12:20:00,173.3,173.67,173.26,173.27,80722.0,173.3,173.67,173.26,173.27,80722.0
2024-08-26 12:30:00,173.28,173.51,173.12,173.4,54669.0,173.28,173.51,173.12,173.4,54669.0
2024-08-26 12:40:00,173.39,173.76,173.3,173.57,32006.0,173.39,173.76,173.3,173.57,32006.0
2024-08-26 12:50:00,173.57,174.03,173.48,173.95,50953.0,173.57,174.03,173.48,173.95,50953.0
2024-08-26 13:00:00,173.95,174.29,173.87,174.14,47724.0,173.95,174.29,173.87,174.14,47724.0
2024-08-26 13:10:00,174.06,174.25,174.0,174.13,25673.0,174.06,174.25,174.0,174.13,25673.0
2024-08-26 13:20:00,174.13,174.26,174.03,174.13,26165.0,174.13,174.26,174.03,174.13,26165.0
2024-08-26 13:30:00,174.15,174.18,173.95,174.09,29607.0,174.15,174.18,173.95,174.09,29607.0
2024-08-26 13:40:00,174.12,174.49,174.08,174.15,54376.0,174.12,174.49,174.08,174.15,54376.0
2024-08-26 13:50:00,174.15,174.33,174.09,174.22,28700.0,174.15,174.33,174.09,174.22,28700.0
2024-08-26 14:00:00,174.23,174.58,174.23,174.52,55424.0,174.23,174.58,174.23,174.52,55424.0
2024-08-26 14:10:00,174.5,174.57,174.37,174.39,42147.0,174.5,174.57,174.37,174.39,42147.0
2024-08-26 14:20:00,174.45,174.71,174.35,174.61,24791.0,174.45,174.71,174.35,174.61,24791.0
2024-08-26 14:30:00,174.59,174.92,174.59,174.87,42025.0,174.59,174.92,174.59,174.87,42025.0
2024-08-26 14:40:00,174.85,174.91,174.47,174.56,31977.0,174.85,174.91,174.47,174.56,31977.0
2024-08-26 14:50:00,174.56,174.75,174.32,174.53,45853.0,174.56,174.75,174.32,174.53,45853.0
2024-08-26 15:00:00,174.57,174.67,174.46,174.61,48265.0,174.57,174.67,174.46,174.61,48265.0
2024-08-26 15:10:00,174.62,174.82,174.52,174.55,52350.0,174.62,174.82,174.52,174.55,52350.0
2024-08-26 15:20:00,174.55,174.59,174.22,174.3,37543.0,174.55,174.59,174.22,174.3,37543.0
2024-08-26 15:30:00,174.24,174.44,174.15,174.24,39749.0,174.24,174.44,174.15,174.24,39749.0
2024-08-26 15:40:00,174.24,174.25,173.76,173.77,45829.0,174.24,174.25,173.76,173.77,45829.0
2024-08-26 15:50:00,173.79,173.91,173.38,173.52,230050.0,173.79,173.91,173.38,173.52,230050.0
2024-08-27 09:30:00,173.62,173.93,172.27,172.57,132955.0,173.62,173.93,172.27,172.57,132955.0
2024-08-27 09:40:00,172.59,172.91,171.67,171.78,147567.0,172.59,172.91,171.67,171.78,147567.0
2024-08-27 09:50:00,171.77,172.0,171.34,171.44,148815.0,171.77,172.0,171.34,171.44,148815.0
2024-08-27 10:00:00,171.42,172.13,171.25,171.86,87494.0,171.42,172.13,171.25,171.86,87494.0
2024-08-27 10:10:00,171.77,171.89,171.35,171.89,48877.0,171.77,171.89,171.35,171.89,48877.0
2024-08-27 10:20:00,171.88,172.35,171.75,172.0,76056.0,171.88,172.35,171.75,172.0,76056.0
2024-08-27 10:30:00,172.0,172.24,171.79,172.0,60658.0,172.0,172.24,171.79,172.0,60658.0
2024-08-27 10:40:00,172.05,172.34,172.0,172.22,71773.0,172.05,172.34,172.0,172.22,71773.0
2024-08-27 10:50:00,172.25,172.32,172.08,172.13,42262.0,172.25,172.32,172.08,172.13,42262.0
2024-08-27 11:00:00,172.17,172.45,171.95,172.4,93972.0,172.17,172.45,171.95,172.4,93972.0
2024-08-27 11:10:00,172.38,172.75,172.27,172.52,50560.0,172.38,172.75,172.27,172.52,50560.0
2024-08-27 11:20:00,172.52,173.01,172.5,172.71,58679.0,172.52,173.01,172.5,172.71,58679.0
2024-08-27 11:30:00,172.68,172.71,172.21,172.6,34197.0,172.68,172.71,172.21,172.6,34197.0
2024-08-27 11:40:00,172.64,172.84,172.56,172.72,22862.0,172.64,172.84,172.56,172.72,22862.0
2024-08-27 11:50:00,172.72,172.73,172.35,172.5,22941.0,172.72,172.73,172.35,172.5,22941.0
2024-08-27 12:00:00,172.52,172.52,172.25,172.34,16287.0,172.52,172.52,172.25,172.34,16287.0
2024-08-27 12:10:00,172.34,172.87,172.33,172.75,47951.0,172.34,172.87,172.33,172.75,47951.0
2024-08-27 12:20:00,172.78,172.78,172.35,172.41,21003.0,172.78,172.78,172.35,172.41,21003.0
2024-08-27 12:30:00,172.41,172.46,172.21,172.23,38975.0,172.41,172.46,172.21,172.23,38975.0
2024-08-27 12:40:00,172.22,172.27,172.0,172.12,55797.0,172.22,172.27,172.0,172.12,55797.0
2024-08-27 12:50:00,172.14,172.35,171.96,172.03,48556.0,172.14,172.35,171.96,172.03,48556.0
2024-08-27 13:00:00,172.04,172.71,172.03,172.63,52330.0,172.04,172.71,172.03,172.63,52330.0
2024-08-27 13:10:00,172.7,172.72,172.28,172.3,20366.0,172.7,172.72,172.28,172.3,20366.0
2024-08-27 13:20:00,172.33,172.74,172.21,172.73,51165.0,172.33,172.74,172.21,172.73,51165.0
2024-08-27 13:30:00,172.7,172.99,172.57,172.68,49247.0,172.7,172.99,172.57,172.68,49247.0
2024-08-27 13:40:00,172.67,172.88,172.5,172.59,16699.0,172.67,172.88,172.5,172.59,16699.0
2024-08-27 13:50:00,172.53,172.85,172.53,172.82,32955.0,172.53,172.85,172.53,172.82,32955.0
2024-08-27 14:00:00,172.84,172.91,172.65,172.81,38037.0,172.84,172.91,172.65,172.81,38037.0
2024-08-27 14:10:00,172.84,173.12,172.77,173.12,30684.0,172.84,173.12,172.77,173.12,30684.0
2024-08-27 14:20:00,173.1,173.11,172.91,173.03,24818.0,173.1,173.11,172.91,173.03,24818.0
2024-08-27 14:30:00,172.99,173.01,172.78,172.8,22504.0,172.99,173.01,172.78,172.8,22504.0
2024-08-27 14:40:00,172.78,173.09,172.78,173.09,17754.0,172.78,173.09,172.78,173.09,17754.0
2024-08-27 14:50:00,173.1,173.25,173.01,173.1,36811.0,173.1,173.25,173.01,173.1,36811.0
2024-08-27 15:00:00,173.07,173.27,172.8,173.27,44116.0,173.07,173.27,172.8,173.27,44116.0
2024-08-27 15:10:00,173.24,173.26,173.12,173.23,32325.0,173.24,173.26,173.12,173.23,32325.0
2024-08-27 15:20:00,173.19,173.3,172.96,173.21,36122.0,173.19,173.3,172.96,173.21,36122.0
2024-08-27 15:30:00,173.19,173.2,173.05,173.11,47381.0,173.19,173.2,173.05,173.11,47381.0
2024-08-27 15:40:00,173.09,173.33,172.98,173.23,80814.0,173.09,173.33,172.98,173.23,80814.0
2024-08-27 15:50:00,173.29,173.31,172.92,173.07,136153.0,173.29,173.31,172.92,173.07,136153.0
2024-08-28 09:30:00,172.3,173.02,171.97,172.18,121673.0,172.3,173.02,171.97,172.18,121673.0
2024-08-28 09:40:00,172.2,172.54,171.92,172.41,125402.0,172.2,172.54,171.92,172.41,125402.0
2024-08-28 09:50:00,172.4,173.15,172.16,172.75,101124.0,172.4,173.15,172.16,172.75,101124.0
2024-08-28 10:00:00,172.8,173.0,172.61,173.0,48022.0,172.8,173.0,172.61,173.0,48022.0
2024-08-28 10:10:00,173.03,174.25,173.03,174.05,158523.0,173.03,174.25,173.03,174.05,158523.0
2024-08-28 10:20:00,174.09,174.15,172.78,172.79,81616.0,174.09,174.15,172.78,172.79,81616.0
2024-08-28 10:30:00,172.78,172.85,172.38,172.69,46626.0,172.78,172.85,172.38,172.69,46626.0
2024-08-28 10:40:00,172.71,172.76,172.19,172.22,54333.0,172.71,172.76,172.19,172.22,54333.0
2024-08-28 10:50:00,172.26,172.5,171.99,172.41,67565.0,172.26,172.5,171.99,172.41,67565.0
2024-08-28 11:00:00,172.35,172.66,172.04,172.24,68142.0,172.35,172.66,172.04,172.24,68142.0
2024-08-28 11:10:00,172.18,172.3,171.52,171.59,99759.0,172.18,172.3,171.52,171.59,99759.0
2024-08-28 11:20:00,171.59,171.8,171.45,171.67,67359.0,171.59,171.8,171.45,171.67,67359.0
2024-08-28 11:30:00,171.65,171.87,171.48,171.77,71711.0,171.65,171.87,171.48,171.77,71711.0
2024-08-28 11:40:00,171.75,171.76,171.45,171.46,59905.0,171.75,171.76,171.45,171.46,59905.0
2024-08-28 11:50:00,171.44,171.68,171.38,171.6,76014.0,171.44,171.68,171.38,171.6,76014.0
2024-08-28 12:00:00,171.58,171.58,170.88,171.0,78555.0,171.58,171.58,170.88,171.0,78555.0
2024-08-28 12:10:00,170.99,171.08,170.67,170.76,56029.0,170.99,171.08,170.67,170.76,56029.0
2024-08-28 12:20:00,170.75,170.82,170.21,170.29,71933.0,170.75,170.82,170.21,170.29,71933.0
2024-08-28 12:30:00,170.26,170.47,170.15,170.43,53692.0,170.26,170.47,170.15,170.43,53692.0
2024-08-28 12:40:00,170.43,170.51,170.26,170.39,53860.0,170.43,170.51,170.26,170.39,53860.0
2024-08-28 12:50:00,170.4,170.75,170.35,170.63,63872.0,170.4,170.75,170.35,170.63,63872.0
2024-08-28 13:00:00,170.64,170.96,170.46,170.66,49263.0,170.64,170.96,170.46,170.66,49263.0
2024-08-28 13:10:00,170.62,170.84,170.19,170.62,122725.0,170.62,170.84,170.19,170.62,122725.0
2024-08-28 13:20:00,170.62,171.13,170.46,171.13,71753.0,170.62,171.13,170.46,171.13,71753.0
2024-08-28 13:30:00,171.08,171.63,170.85,171.37,60253.0,171.08,171.63,170.85,171.37,60253.0
2024-08-28 13:40:00,171.37,171.45,170.88,171.04,38025.0,171.37,171.45,170.88,171.04,38025.0
2024-08-28 13:50:00,171.03,171.2,170.6,170.67,34775.0,171.03,171.2,170.6,170.67,34775.0
2024-08-28 14:00:00,170.65,170.71,170.36,170.65,64402.0,170.65,170.71,170.36,170.65,64402.0
2024-08-28 14:10:00,170.63,170.67,170.46,170.57,25528.0,170.63,170.67,170.46,170.57,25528.0
2024-08-28 14:20:00,170.61,170.68,170.34,170.42,46725.0,170.61,170.68,170.34,170.42,46725.0
2024-08-28 14:30:00,170.38,170.5,170.32,170.41,38371.0,170.38,170.5,170.32,170.41,38371.0
2024-08-28 14:40:00,170.43,170.57,170.28,170.4,53288.0,170.43,170.57,170.28,170.4,53288.0
2024-08-28 14:50:00,170.4,171.13,170.39,171.0,64793.0,170.4,171.13,170.39,171.0,64793.0
2024-08-28 15:00:00,171.0,171.05,170.48,170.48,54441.0,171.0,171.05,170.48,170.48,54441.0
2024-08-28 15:10:00,170.47,170.71,170.36,170.67,69185.0,170.47,170.71,170.36,170.67,69185.0
2024-08-28 15:20:00,170.66,170.78,170.55,170.68,66693.0,170.66,170.78,170.55,170.68,66693.0
2024-08-28 15:30:00,170.68,171.0,170.65,170.76,98580.0,170.68,171.0,170.65,170.76,98580.0
2024-08-28 15:40:00,170.77,171.15,170.72,170.79,103727.0,170.77,171.15,170.72,170.79,103727.0
2024-08-28 15:50:00,170.8,170.93,170.58,170.81,295030.0,170.8,170.93,170.58,170.81,295030.0
2024-08-29 09:30:00,171.71,172.19,171.22,171.31,163257.0,171.71,172.19,171.22,171.31,163257.0
2024-08-29 09:40:00,171.33,171.79,170.86,170.96,87869.0,171.33,171.79,170.86,170.96,87869.0
2024-08-29 09:50:00,170.95,171.46,170.62,171.31,103265.0,170.95,171.46,170.62,171.31,103265.0
2024-08-29 10:00:00,171.4,172.18,171.32,171.8,100896.0,171.4,172.18,171.32,171.8,100896.0
2024-08-29 10:10:00,171.82,171.9,171.23,171.5,83987.0,171.82,171.9,171.23,171.5,83987.0
2024-08-29 10:20:00,171.54,171.88,171.23,171.66,107335.0,171.54,171.88,171.23,171.66,107335.0
2024-08-29 10:30:00,171.7,171.76,171.37,171.57,46030.0,171.7,171.76,171.37,171.57,46030.0
2024-08-29 10:40:00,171.59,171.7,171.2,171.28,80093.0,171.59,171.7,171.2,171.28,80093.0
2024-08-29 10:50:00,171.31,171.78,170.91,171.24,35786.0,171.31,171.78,170.91,171.24,35786.0
2024-08-29 11:00:00,171.25,171.75,171.21,171.62,56224.0,171.25,171.75,171.21,171.62,56224.0
2024-08-29 11:10:00,171.65,172.41,171.56,172.36,97378.0,171.65,172.41,171.56,172.36,97378.0
2024-08-29 11:20:00,172.3,173.39,172.28,173.24,107735.0,172.3,173.39,172.28,173.24,107735.0
2024-08-29 11:30:00,173.31,173.49,172.82,172.9,79040.0,173.31,173.49,172.82,172.9,79040.0
2024-08-29 11:40:00,172.86,173.29,172.68,173.23,54008.0,172.86,173.29,172.68,173.23,54008.0
2024-08-29 11:50:00,173.23,173.93,173.19,173.72,77894.0,173.23,173.93,173.19,173.72,77894.0
2024-08-29 12:00:00,173.71,174.58,173.66,174.52,89317.0,173.71,174.58,173.66,174.52,89317.0
2024-08-29 12:10:00,174.52,175.28,174.48,175.23,167541.0,174.52,175.28,174.48,175.23,167541.0
2024-08-29 12:20:00,175.24,175.25,174.57,174.73,93473.0,175.24,175.25,174.57,174.73,93473.0
2024-08-29 12:30:00,174.73,175.08,174.59,174.72,48853.0,174.73,175.08,174.59,174.72,48853.0
2024-08-29 12:40:00,174.7,174.82,174.4,174.4,37778.0,174.7,174.82,174.4,174.4,37778.0
2024-08-29 12:50:00,174.39,174.44,174.14,174.23,51312.0,174.39,174.44,174.14,174.23,51312.0
2024-08-29 13:00:00,174.26,174.32,173.92,173.96,39052.0,174.26,174.32,173.92,173.96,39052.0
2024-08-29 13:10:00,174.0,174.21,173.83,173.98,36273.0,174.0,174.21,173.83,173.98,36273.0
2024-08-29 13:20:00,173.97,174.09,173.76,173.93,34606.0,173.97,174.09,173.76,173.93,34606.0
2024-08-29 13:30:00,173.91,174.32,173.85,174.13,39617.0,173.91,174.32,173.85,174.13,39617.0
2024-08-29 13:40:00,174.09,174.25,173.95,174.0,49814.0,174.09,174.25,173.95,174.0,49814.0
2024-08-29 13:50:00,174.03,174.43,173.96,174.41,28903.0,174.03,174.43,173.96,174.41,28903.0
2024-08-29 14:00:00,174.41,174.74,174.32,174.67,39514.0,174.41,174.74,174.32,174.67,39514.0
2024-08-29 14:10:00,174.71,174.77,174.57,174.72,36452.0,174.71,174.77,174.57,174.72,36452.0
2024-08-29 14:20:00,174.69,174.76,174.02,174.04,57854.0,174.69,174.76,174.02,174.04,57854.0
2024-08-29 14:30:00,174.01,174.01,172.88,172.95,84823.0,174.01,174.01,172.88,172.95,84823.0
2024-08-29 14:40:00,172.97,173.18,172.72,173.1,34192.0,172.97,173.18,172.72,173.1,34192.0
2024-08-29 14:50:00,173.02,173.03,172.6,173.01,51915.0,173.02,173.03,172.6,173.01,51915.0
2024-08-29 15:00:00,172.97,173.45,172.75,173.37,67365.0,172.97,173.45,172.75,173.37,67365.0
2024-08-29 15:10:00,173.34,173.66,173.2,173.44,43293.0,173.34,173.66,173.2,173.44,43293.0
2024-08-29 15:20:00,173.41,173.64,173.32,173.5,42700.0,173.41,173.64,173.32,173.5,42700.0
2024-08-29 15:30:00,173.53,173.73,173.14,173.18,46189.0,173.53,173.73,173.14,173.18,46189.0
2024-08-29 15:40:00,173.26,173.26,172.47,172.58,61986.0,173.26,173.26,172.47,172.58,61986.0
2024-08-29 15:50:00,172.6,172.68,172.02,172.26,272031.0,172.6,172.68,172.02,172.26,272031.0
2024-08-30 09:30:00,173.14,173.48,172.5,172.63,99546.0,173.14,173.48,172.5,172.63,99546.0
2024-08-30 09:40:00,172.65,172.94,172.0,172.24,78886.0,172.65,172.94,172.0,172.24,78886.0
2024-08-30 09:50:00,172.28,173.09,172.11,172.78,52653.0,172.28,173.09,172.11,172.78,52653.0
2024-08-30 10:00:00,172.84,174.03,172.69,174.03,101634.0,172.84,174.03,172.69,174.03,101634.0
2024-08-30 10:10:00,173.97,174.16,173.72,173.72,137145.0,173.97,174.16,173.72,173.72,137145.0
2024-08-30 10:20:00,173.73,174.1,173.41,174.06,55442.0,173.73,174.1,173.41,174.06,55442.0
2024-08-30 10:30:00,174.02,174.36,173.62,173.95,95221.0,174.02,174.36,173.62,173.95,95221.0
2024-08-30 10:40:00,173.99,174.2,173.63,173.89,28335.0,173.99,174.2,173.63,173.89,28335.0
2024-08-30 10:50:00,173.89,174.22,173.72,173.76,43400.0,173.89,174.22,173.72,173.76,43400.0
2024-08-30 11:00:00,173.75,173.9,173.49,173.73,31684.0,173.75,173.9,173.49,173.73,31684.0
2024-08-30 11:10:00,173.75,173.87,173.04,173.25,31609.0,173.75,173.87,173.04,173.25,31609.0
2024-08-30 11:20:00,173.19,173.27,172.61,172.9,49929.0,173.19,173.27,172.61,172.9,49929.0
2024-08-30 11:30:00,172.86,172.97,172.1,172.13,55370.0,172.86,172.97,172.1,172.13,55370.0
2024-08-30 11:40:00,172.11,172.34,172.04,172.33,53904.0,172.11,172.34,172.04,172.33,53904.0
2024-08-30 11:50:00,172.28,172.76,172.27,172.58,35777.0,172.28,172.76,172.27,172.58,35777.0
2024-08-30 12:00:00,172.45,172.69,172.19,172.65,23732.0,172.45,172.69,172.19,172.65,23732.0
2024-08-30 12:10:00,172.68,172.68,172.12,172.3,18592.0,172.68,172.68,172.12,172.3,18592.0
2024-08-30 12:20:00,172.33,172.41,171.94,172.01,40391.0,172.33,172.41,171.94,172.01,40391.0
2024-08-30 12:30:00,172.09,172.09,171.69,171.99,32677.0,172.09,172.09,171.69,171.99,32677.0
2024-08-30 12:40:00,171.92,171.99,171.65,171.93,41962.0,171.92,171.99,171.65,171.93,41962.0
2024-08-30 12:50:00,171.91,172.18,171.88,172.12,42985.0,171.91,172.18,171.88,172.12,42985.0
2024-08-30 13:00:00,172.14,172.3,171.98,172.19,20354.0,172.14,172.3,171.98,172.19,20354.0
2024-08-30 13:10:00,172.22,172.23,171.84,171.91,15335.0,172.22,172.23,171.84,171.91,15335.0
2024-08-30 13:20:00,171.85,172.04,171.78,171.87,22840.0,171.85,172.04,171.78,171.87,22840.0
2024-08-30 13:30:00,171.87,171.95,171.66,171.74,61525.0,171.87,171.95,171.66,171.74,61525.0
2024-08-30 13:40:00,171.73,171.95,171.73,171.95,33660.0,171.73,171.95,171.73,171.95,33660.0
2024-08-30 13:50:00,171.92,171.95,171.6,171.66,26630.0,171.92,171.95,171.6,171.66,26630.0
2024-08-30 14:00:00,171.62,171.74,171.49,171.65,25366.0,171.62,171.74,171.49,171.65,25366.0
2024-08-30 14:10:00,171.65,171.95,171.54,171.81,19230.0,171.65,171.95,171.54,171.81,19230.0
2024-08-30 14:20:00,171.87,172.1,171.84,171.89,34900.0,171.87,172.1,171.84,171.89,34900.0
2024-08-30 14:30:00,171.88,172.05,171.79,172.01,19634.0,171.88,172.05,171.79,172.01,19634.0
2024-08-30 14:40:00,172.02,172.13,171.99,172.12,24363.0,172.02,172.13,171.99,172.12,24363.0
2024-08-30 14:50:00,172.13,172.19,171.92,172.05,32435.0,172.13,172.19,171.92,172.05,32435.0
2024-08-30 15:00:00,172.08,172.15,171.97,171.99,24648.0,172.08,172.15,171.97,171.99,24648.0
2024-08-30 15:10:00,172.0,172.03,171.66,171.82,51425.0,172.0,172.03,171.66,171.82,51425.0
2024-08-30 15:20:00,171.8,172.29,171.8,172.26,46978.0,171.8,172.29,171.8,172.26,46978.0
2024-08-30 15:30:00,172.29,172.6,172.16,172.57,75567.0,172.29,172.6,172.16,172.57,75567.0
2024-08-30 15:40:00,172.56,173.0,172.55,172.98,111455.0,172.56,173.0,172.55,172.98,111455.0
2024-08-30 15:50:00,173.0,174.07,173.0,173.81,328638.0,173.0,174.07,173.0,173.81,328638.0
2024-09-03 09:30:00,167.03,169.6,162.75,163.32,1372509.0,167.03,169.6,162.75,163.32,1372509.0
2024-09-03 09:40:00,163.26,163.43,161.38,161.45,898466.0,163.26,163.43,161.38,161.45,898466.0
2024-09-03 09:50:00,161.39,162.05,160.94,161.6,862626.0,161.39,162.05,160.94,161.6,862626.0
2024-09-03 10:00:00,161.65,161.72,159.36,159.92,989297.0,161.65,161.72,159.36,159.92,989297.0
2024-09-03 10:10:00,159.9,160.59,159.48,160.34,591795.0,159.9,160.59,159.48,160.34,591795.0
2024-09-03 10:20:00,160.34,160.87,159.61,159.81,478513.0,160.34,160.87,159.61,159.81,478513.0
2024-09-03 10:30:00,159.76,159.82,158.81,158.91,478128.0,159.76,159.82,158.81,158.91,478128.0
2024-09-03 10:40:00,158.96,159.73,158.89,159.39,292819.0,158.96,159.73,158.89,159.39,292819.0
2024-09-03 10:50:00,159.39,159.58,158.98,159.12,282452.0,159.39,159.58,158.98,159.12,282452.0
2024-09-03 11:00:00,159.14,160.17,158.47,159.65,481912.0,159.14,160.17,158.47,159.65,481912.0
2024-09-03 11:10:00,159.66,159.77,158.52,158.59,243446.0,159.66,159.77,158.52,158.59,243446.0
2024-09-03 11:20:00,158.56,158.91,158.33,158.68,267644.0,158.56,158.91,158.33,158.68,267644.0
2024-09-03 11:30:00,158.65,159.1,158.3,159.01,270161.0,158.65,159.1,158.3,159.01,270161.0
2024-09-03 11:40:00,158.98,159.4,158.48,159.35,247958.0,158.98,159.4,158.48,159.35,247958.0
2024-09-03 11:50:00,159.36,159.9,159.12,159.72,187867.0,159.36,159.9,159.12,159.72,187867.0
2024-09-03 12:00:00,159.68,160.29,159.56,160.25,185349.0,159.68,160.29,159.56,160.25,185349.0
2024-09-03 12:10:00,160.27,160.73,160.25,160.56,232736.0,160.27,160.73,160.25,160.56,232736.0
2024-09-03 12:20:00,160.53,160.99,160.14,160.44,204180.0,160.53,160.99,160.14,160.44,204180.0
2024-09-03 12:30:00,160.41,160.46,159.65,159.84,132063.0,160.41,160.46,159.65,159.84,132063.0
2024-09-03 12:40:00,159.82,160.3,159.76,159.98,119001.0,159.82,160.3,159.76,159.98,119001.0
2024-09-03 12:50:00,159.99,160.19,159.61,159.64,124385.0,159.99,160.19,159.61,159.64,124385.0
2024-09-03 13:00:00,159.64,160.21,159.56,160.04,120801.0,159.64,160.21,159.56,160.04,120801.0
2024-09-03 13:10:00,160.05,160.71,160.05,160.55,143315.0,160.05,160.71,160.05,160.55,143315.0
2024-09-03 13:20:00,160.59,161.3,160.33,160.81,239812.0,160.59,161.3,160.33,160.81,239812.0
2024-09-03 13:30:00,160.8,161.11,160.7,161.01,123103.0,160.8,161.11,160.7,161.01,123103.0
2024-09-03 13:40:00,161.0,161.12,160.89,160.92,126040.0,161.0,161.12,160.89,160.92,126040.0
2024-09-03 13:50:00,160.95,161.23,160.78,160.8,135961.0,160.95,161.23,160.78,160.8,135961.0
2024-09-03 14:00:00,160.8,160.81,160.12,160.31,181497.0,160.8,160.81,160.12,160.31,181497.0
2024-09-03 14:10:00,160.31,160.58,160.05,160.1,85957.0,160.31,160.58,160.05,160.1,85957.0
2024-09-03 14:20:00,160.1,160.37,159.91,160.1,126827.0,160.1,160.37,159.91,160.1,126827.0
2024-09-03 14:30:00,160.1,160.34,159.7,159.73,117067.0,160.1,160.34,159.7,159.73,117067.0
2024-09-03 14:40:00,159.73,159.79,159.01,159.36,240139.0,159.73,159.79,159.01,159.36,240139.0
2024-09-03 14:50:00,159.32,159.98,159.29,159.92,170069.0,159.32,159.98,159.29,159.92,170069.0
2024-09-03 15:00:00,159.9,160.42,159.83,160.03,138044.0,159.9,160.42,159.83,160.03,138044.0
2024-09-03 15:10:00,160.0,160.5,159.75,159.86,180619.0,160.0,160.5,159.75,159.86,180619.0
2024-09-03 15:20:00,159.84,160.36,159.81,160.01,189237.0,159.84,160.36,159.81,160.01,189237.0
2024-09-03 15:30:00,160.03,160.43,159.93,160.25,242880.0,160.03,160.43,159.93,160.25,242880.0
2024-09-03 15:40:00,160.26,160.37,159.43,160.34,321470.0,160.26,160.37,159.43,160.34,321470.0
2024-09-03 15:50:00,160.31,161.19,160.26,160.96,966983.0,160.31,161.19,160.26,160.96,966983.0
2024-09-04 09:30:00,160.28,162.3,160.28,162.14,380351.0,160.28,162.3,160.28,162.14,380351.0
2024-09-04 09:40:00,162.14,163.02,161.85,162.98,247609.0,162.14,163.02,161.85,162.98,247609.0
2024-09-04 09:50:00,162.96,163.56,162.65,163.26,220426.0,162.96,163.56,162.65,163.26,220426.0
2024-09-04 10:00:00,163.16,164.25,162.47,164.15,327184.0,163.16,164.25,162.47,164.15,327184.0
2024-09-04 10:10:00,164.1,164.54,163.93,164.18,143324.0,164.1,164.54,163.93,164.18,143324.0
2024-09-04 10:20:00,164.2,164.28,163.12,163.36,229980.0,164.2,164.28,163.12,163.36,229980.0
2024-09-04 10:30:00,163.47,164.45,163.21,164.28,109542.0,163.47,164.45,163.21,164.28,109542.0
2024-09-04 10:40:00,164.21,165.3,164.2,165.28,274402.0,164.21,165.3,164.2,165.28,274402.0
2024-09-04 10:50:00,165.25,166.16,165.15,166.02,208402.0,165.25,166.16,165.15,166.02,208402.0
2024-09-04 11:00:00,166.01,166.7,165.91,166.09,194057.0,166.01,166.7,165.91,166.09,194057.0
2024-09-04 11:10:00,166.07,166.22,165.65,165.96,148449.0,166.07,166.22,165.65,165.96,148449.0
2024-09-04 11:20:00,165.92,166.1,165.24,165.29,149755.0,165.92,166.1,165.24,165.29,149755.0
2024-09-04 11:30:00,165.25,165.39,164.45,164.79,120445.0,165.25,165.39,164.45,164.79,120445.0
2024-09-04 11:40:00,164.75,164.75,164.18,164.26,91001.0,164.75,164.75,164.18,164.26,91001.0
2024-09-04 11:50:00,164.25,164.75,164.19,164.45,62328.0,164.25,164.75,164.19,164.45,62328.0
2024-09-04 12:00:00,164.41,164.43,163.94,164.3,48961.0,164.41,164.43,163.94,164.3,48961.0
2024-09-04 12:10:00,164.3,164.54,164.08,164.44,38967.0,164.3,164.54,164.08,164.44,38967.0
2024-09-04 12:20:00,164.4,164.61,164.3,164.56,107807.0,164.4,164.61,164.3,164.56,107807.0
2024-09-04 12:30:00,164.61,164.85,164.6,164.7,58783.0,164.61,164.85,164.6,164.7,58783.0
2024-09-04 12:40:00,164.71,164.8,163.91,163.99,94512.0,164.71,164.8,163.91,163.99,94512.0
2024-09-04 12:50:00,163.96,164.1,163.5,163.71,46757.0,163.96,164.1,163.5,163.71,46757.0
2024-09-04 13:00:00,163.65,164.3,163.65,164.25,61339.0,163.65,164.3,163.65,164.25,61339.0
2024-09-04 13:10:00,164.23,164.32,163.94,164.08,59377.0,164.23,164.32,163.94,164.08,59377.0
2024-09-04 13:20:00,164.06,164.16,163.76,163.89,62065.0,164.06,164.16,163.76,163.89,62065.0
2024-09-04 13:30:00,163.85,164.14,163.74,164.03,69264.0,163.85,164.14,163.74,164.03,69264.0
2024-09-04 13:40:00,164.03,164.13,163.26,163.3,56169.0,164.03,164.13,163.26,163.3,56169.0
2024-09-04 13:50:00,163.34,163.64,162.91,163.57,112294.0,163.34,163.64,162.91,163.57,112294.0
2024-09-04 14:00:00,163.57,163.77,163.35,163.62,65245.0,163.57,163.77,163.35,163.62,65245.0
2024-09-04 14:10:00,163.61,163.97,163.61,163.67,36085.0,163.61,163.97,163.61,163.67,36085.0
2024-09-04 14:20:00,163.7,163.92,163.56,163.84,30980.0,163.7,163.92,163.56,163.84,30980.0
2024-09-04 14:30:00,163.83,164.08,163.28,163.53,193879.0,163.83,164.08,163.28,163.53,193879.0
2024-09-04 14:40:00,163.52,163.68,163.12,163.53,51789.0,163.52,163.68,163.12,163.53,51789.0
2024-09-04 14:50:00,163.51,163.52,163.18,163.26,52503.0,163.51,163.52,163.18,163.26,52503.0
2024-09-04 15:00:00,163.27,163.34,163.06,163.14,31247.0,163.27,163.34,163.06,163.14,31247.0
2024-09-04 15:10:00,163.1,163.42,162.92,163.38,71241.0,163.1,163.42,162.92,163.38,71241.0
2024-09-04 15:20:00,163.38,163.63,163.34,163.56,37413.0,163.38,163.63,163.34,163.56,37413.0
2024-09-04 15:30:00,163.61,163.75,163.37,163.69,56981.0,163.61,163.75,163.37,163.69,56981.0
2024-09-04 15:40:00,163.69,163.88,163.39,163.55,89481.0,163.69,163.88,163.39,163.55,89481.0
2024-09-04 15:50:00,163.53,164.02,163.21,163.22,350049.0,163.53,164.02,163.21,163.22,350049.0
2024-09-05 09:30:00,164.15,164.53,162.35,163.66,160186.0,164.15,164.53,162.35,163.66,160186.0
2024-09-05 09:40:00,163.75,164.62,163.24,163.5,134078.0,163.75,164.62,163.24,163.5,134078.0
2024-09-05 09:50:00,163.49,163.5,162.01,162.73,148087.0,163.49,163.5,162.01,162.73,148087.0
2024-09-05 10:00:00,162.63,164.3,162.59,163.54,219215.0,162.63,164.3,162.59,163.54,219215.0
2024-09-05 10:10:00,163.59,163.68,162.74,163.05,111570.0,163.59,163.68,162.74,163.05,111570.0
2024-09-05 10:20:00,163.0,163.79,162.99,163.14,164593.0,163.0,163.79,162.99,163.14,164593.0
2024-09-05 10:30:00,163.18,163.6,163.0,163.06,74055.0,163.18,163.6,163.0,163.06,74055.0
2024-09-05 10:40:00,163.05,163.34,162.8,162.88,92267.0,163.05,163.34,162.8,162.88,92267.0
2024-09-05 10:50:00,162.93,163.56,162.73,163.05,102147.0,162.93,163.56,162.73,163.05,102147.0
2024-09-05 11:00:00,163.06,163.1,162.03,162.22,59780.0,163.06,163.1,162.03,162.22,59780.0
2024-09-05 11:10:00,162.17,162.2,161.33,161.79,85155.0,162.17,162.2,161.33,161.79,85155.0
2024-09-05 11:20:00,161.7,161.88,160.83,160.92,90570.0,161.7,161.88,160.83,160.92,90570.0
2024-09-05 11:30:00,160.89,161.08,160.3,160.39,102647.0,160.89,161.08,160.3,160.39,102647.0
2024-09-05 11:40:00,160.39,160.78,160.33,160.67,68020.0,160.39,160.78,160.33,160.67,68020.0
2024-09-05 11:50:00,160.64,160.7,160.1,160.23,73170.0,160.64,160.7,160.1,160.23,73170.0
2024-09-05 12:00:00,160.17,161.05,160.1,161.0,87623.0,160.17,161.05,160.1,161.0,87623.0
2024-09-05 12:10:00,160.99,161.07,160.74,160.82,91772.0,160.99,161.07,160.74,160.82,91772.0
2024-09-05 12:20:00,160.9,161.29,160.88,161.2,43427.0,160.9,161.29,160.88,161.2,43427.0
2024-09-05 12:30:00,161.21,161.25,160.95,160.96,68948.0,161.21,161.25,160.95,160.96,68948.0
2024-09-05 12:40:00,160.93,161.55,160.92,161.36,55537.0,160.93,161.55,160.92,161.36,55537.0
2024-09-05 12:50:00,161.37,161.79,161.34,161.56,41884.0,161.37,161.79,161.34,161.56,41884.0
2024-09-05 13:00:00,161.58,161.81,161.49,161.74,34536.0,161.58,161.81,161.49,161.74,34536.0
2024-09-05 13:10:00,161.68,161.91,161.6,161.85,39937.0,161.68,161.91,161.6,161.85,39937.0
2024-09-05 13:20:00,161.89,162.04,161.68,161.73,38920.0,161.89,162.04,161.68,161.73,38920.0
2024-09-05 13:30:00,161.76,162.08,161.66,161.85,18282.0,161.76,162.08,161.66,161.85,18282.0
2024-09-05 13:40:00,161.92,162.48,161.82,162.36,50140.0,161.92,162.48,161.82,162.36,50140.0
2024-09-05 13:50:00,162.35,162.72,162.28,162.66,38169.0,162.35,162.72,162.28,162.66,38169.0
2024-09-05 14:00:00,162.72,162.75,162.3,162.47,63738.0,162.72,162.75,162.3,162.47,63738.0
2024-09-05 14:10:00,162.41,162.66,162.4,162.61,93583.0,162.41,162.66,162.4,162.61,93583.0
2024-09-05 14:20:00,162.65,162.83,162.59,162.7,77173.0,162.65,162.83,162.59,162.7,77173.0
2024-09-05 14:30:00,162.7,162.85,162.63,162.8,43414.0,162.7,162.85,162.63,162.8,43414.0
2024-09-05 14:40:00,162.83,163.11,162.8,163.04,45760.0,162.83,163.11,162.8,163.04,45760.0
2024-09-05 14:50:00,163.03,163.16,162.99,163.0,48144.0,163.03,163.16,162.99,163.0,48144.0
2024-09-05 15:00:00,163.0,163.14,162.99,163.03,42658.0,163.0,163.14,162.99,163.03,42658.0
2024-09-05 15:10:00,163.02,163.02,162.38,162.54,79875.0,163.02,163.02,162.38,162.54,79875.0
2024-09-05 15:20:00,162.5,162.55,162.11,162.54,40798.0,162.5,162.55,162.11,162.54,40798.0
2024-09-05 15:30:00,162.51,162.87,162.34,162.35,43499.0,162.51,162.87,162.34,162.35,43499.0
2024-09-05 15:40:00,162.35,162.36,162.0,162.24,69626.0,162.35,162.36,162.0,162.24,69626.0
2024-09-05 15:50:00,162.25,162.31,161.64,162.21,188954.0,162.25,162.31,161.64,162.21,188954.0
2024-09-06 09:30:00,162.5,162.85,161.43,161.59,176194.0,162.5,162.85,161.43,161.59,176194.0
2024-09-06 09:40:00,161.61,161.92,161.27,161.53,110843.0,161.61,161.92,161.27,161.53,110843.0
2024-09-06 09:50:00,161.59,161.74,160.56,160.74,128034.0,161.59,161.74,160.56,160.74,128034.0
2024-09-06 10:00:00,160.69,160.99,160.35,160.59,136884.0,160.69,160.99,160.35,160.59,136884.0
2024-09-06 10:10:00,160.59,161.15,160.25,160.31,184088.0,160.59,161.15,160.25,160.31,184088.0
2024-09-06 10:20:00,160.31,160.38,160.02,160.26,186705.0,160.31,160.38,160.02,160.26,186705.0
2024-09-06 10:30:00,160.27,160.53,159.4,159.65,155100.0,160.27,160.53,159.4,159.65,155100.0
2024-09-06 10:40:00,159.78,159.81,159.06,159.34,91573.0,159.78,159.81,159.06,159.34,91573.0
2024-09-06 10:50:00,159.29,159.35,158.52,158.95,116059.0,159.29,159.35,158.52,158.95,116059.0
2024-09-06 11:00:00,158.93,160.3,158.88,159.13,114826.0,158.93,160.3,158.88,159.13,114826.0
2024-09-06 11:10:00,159.26,159.4,158.74,159.01,114778.0,159.26,159.4,158.74,159.01,114778.0
2024-09-06 11:20:00,159.08,159.11,158.27,158.46,133632.0,159.08,159.11,158.27,158.46,133632.0
2024-09-06 11:30:00,158.47,158.85,158.16,158.35,185479.0,158.47,158.85,158.16,158.35,185479.0
2024-09-06 11:40:00,158.4,158.4,157.8,158.07,204850.0,158.4,158.4,157.8,158.07,204850.0
2024-09-06 11:50:00,158.06,158.06,157.7,157.86,87105.0,158.06,158.06,157.7,157.86,87105.0
2024-09-06 12:00:00,157.81,157.88,157.41,157.59,82841.0,157.81,157.88,157.41,157.59,82841.0
2024-09-06 12:10:00,157.6,157.6,157.05,157.09,79187.0,157.6,157.6,157.05,157.09,79187.0
2024-09-06 12:20:00,157.11,157.31,156.69,156.75,98365.0,157.11,157.31,156.69,156.75,98365.0
2024-09-06 12:30:00,156.75,157.29,156.74,156.9,92810.0,156.75,157.29,156.74,156.9,92810.0
2024-09-06 12:40:00,156.88,157.18,156.85,156.93,57607.0,156.88,157.18,156.85,156.93,57607.0
2024-09-06 12:50:00,156.92,157.39,156.78,157.22,71393.0,156.92,157.39,156.78,157.22,71393.0
2024-09-06 13:00:00,157.23,157.87,157.09,157.81,97074.0,157.23,157.87,157.09,157.81,97074.0
2024-09-06 13:10:00,157.78,158.02,157.7,157.8,80066.0,157.78,158.02,157.7,157.8,80066.0
2024-09-06 13:20:00,157.77,158.17,157.77,157.9,61271.0,157.77,158.17,157.77,157.9,61271.0
2024-09-06 13:30:00,157.89,157.9,157.33,157.6,71229.0,157.89,157.9,157.33,157.6,71229.0
2024-09-06 13:40:00,157.6,157.83,157.49,157.61,37685.0,157.6,157.83,157.49,157.61,37685.0
2024-09-06 13:50:00,157.62,157.96,157.61,157.78,44482.0,157.62,157.96,157.61,157.78,44482.0
2024-09-06 14:00:00,157.78,157.84,157.33,157.36,63143.0,157.78,157.84,157.33,157.36,63143.0
2024-09-06 14:10:00,157.37,157.4,157.06,157.06,100520.0,157.37,157.4,157.06,157.06,100520.0
2024-09-06 14:20:00,157.09,157.15,156.79,157.07,127774.0,157.09,157.15,156.79,157.07,127774.0
2024-09-06 14:30:00,157.12,157.17,156.88,157.11,53290.0,157.12,157.17,156.88,157.11,53290.0
2024-09-06 14:40:00,157.11,157.25,157.0,157.23,62177.0,157.11,157.25,157.0,157.23,62177.0
2024-09-06 14:50:00,157.22,157.7,157.09,157.7,65372.0,157.22,157.7,157.09,157.7,65372.0
2024-09-06 15:00:00,157.68,157.94,157.65,157.87,86489.0,157.68,157.94,157.65,157.87,86489.0
2024-09-06 15:10:00,157.85,158.1,157.58,157.63,73333.0,157.85,158.1,157.58,157.63,73333.0
2024-09-06 15:20:00,157.63,157.94,157.6,157.65,68238.0,157.63,157.94,157.6,157.65,68238.0
2024-09-06 15:30:00,157.64,158.12,157.54,157.94,176040.0,157.64,158.12,157.54,157.94,176040.0
2024-09-06 15:40:00,157.95,158.1,157.6,158.05,145389.0,157.95,158.1,157.6,158.05,145389.0
2024-09-06 15:50:00,158.06,158.11,157.62,157.64,466279.0,158.06,158.11,157.62,157.64,466279.0
2024-09-09 09:30:00,162.3,164.55,161.11,163.81,981156.0,162.3,164.55,161.11,163.81,981156.0
2024-09-09 09:40:00,163.95,164.07,163.01,163.14,368133.0,163.95,164.07,163.01,163.14,368133.0
2024-09-09 09:50:00,163.14,163.68,162.0,163.46,248478.0,163.14,163.68,162.0,163.46,248478.0
2024-09-09 10:00:00,163.55,164.01,163.25,163.59,359516.0,163.55,164.01,163.25,163.59,359516.0
2024-09-09 10:10:00,163.68,164.1,163.52,163.72,341941.0,163.68,164.1,163.52,163.72,341941.0
2024-09-09 10:20:00,163.72,164.22,163.55,164.1,216033.0,163.72,164.22,163.55,164.1,216033.0
2024-09-09 10:30:00,164.02,164.02,162.6,163.18,145637.0,164.02,164.02,162.6,163.18,145637.0
2024-09-09 10:40:00,163.25,163.38,162.52,163.23,106628.0,163.25,163.38,162.52,163.23,106628.0
2024-09-09 10:50:00,163.33,163.4,162.58,162.65,63716.0,163.33,163.4,162.58,162.65,63716.0
2024-09-09 11:00:00,162.65,162.95,162.12,162.84,140697.0,162.65,162.95,162.12,162.84,140697.0
2024-09-09 11:10:00,162.84,162.93,162.49,162.6,80249.0,162.84,162.93,162.49,162.6,80249.0
2024-09-09 11:20:00,162.59,162.98,162.48,162.98,67141.0,162.59,162.98,162.48,162.98,67141.0
2024-09-09 11:30:00,162.99,163.63,162.88,163.56,102843.0,162.99,163.63,162.88,163.56,102843.0
2024-09-09 11:40:00,163.58,163.84,163.37,163.52,108432.0,163.58,163.84,163.37,163.52,108432.0
2024-09-09 11:50:00,163.49,163.63,163.22,163.48,73093.0,163.49,163.63,163.22,163.48,73093.0
2024-09-09 12:00:00,163.5,164.1,163.37,163.54,142207.0,163.5,164.1,163.37,163.54,142207.0
2024-09-09 12:10:00,163.62,163.84,163.35,163.84,78531.0,163.62,163.84,163.35,163.84,78531.0
2024-09-09 12:20:00,163.72,163.79,163.37,163.72,58304.0,163.72,163.79,163.37,163.72,58304.0
2024-09-09 12:30:00,163.74,163.89,163.48,163.71,76574.0,163.74,163.89,163.48,163.71,76574.0
2024-09-09 12:40:00,163.68,164.11,163.55,164.0,147358.0,163.68,164.11,163.55,164.0,147358.0
2024-09-09 12:50:00,164.0,164.07,163.72,163.97,99000.0,164.0,164.07,163.72,163.97,99000.0
2024-09-09 13:00:00,163.97,164.02,163.69,163.92,69076.0,163.97,164.02,163.69,163.92,69076.0
2024-09-09 13:10:00,163.95,163.95,163.67,163.74,40700.0,163.95,163.95,163.67,163.74,40700.0
2024-09-09 13:20:00,163.78,163.78,163.41,163.45,54349.0,163.78,163.78,163.41,163.45,54349.0
2024-09-09 13:30:00,163.48,163.53,163.0,163.4,61204.0,163.48,163.53,163.0,163.4,61204.0
2024-09-09 13:40:00,163.48,163.61,162.9,163.32,52368.0,163.48,163.61,162.9,163.32,52368.0
2024-09-09 13:50:00,163.31,163.45,163.04,163.13,55555.0,163.31,163.45,163.04,163.13,55555.0
2024-09-09 14:00:00,163.04,163.6,163.04,163.3,63047.0,163.04,163.6,163.04,163.3,63047.0
2024-09-09 14:10:00,163.34,163.4,163.12,163.3,78394.0,163.34,163.4,163.12,163.3,78394.0
2024-09-09 14:20:00,163.26,163.89,163.26,163.6,114822.0,163.26,163.89,163.26,163.6,114822.0
2024-09-09 14:30:00,163.56,163.81,163.2,163.32,62053.0,163.56,163.81,163.2,163.32,62053.0
2024-09-09 14:40:00,163.32,163.84,163.27,163.65,76590.0,163.32,163.84,163.27,163.65,76590.0
2024-09-09 14:50:00,163.63,163.75,163.05,163.22,68852.0,163.63,163.75,163.05,163.22,68852.0
2024-09-09 15:00:00,163.24,163.25,162.82,162.97,63968.0,163.24,163.25,162.82,162.97,63968.0
2024-09-09 15:10:00,162.95,163.02,162.84,162.93,90670.0,162.95,163.02,162.84,162.93,90670.0
2024-09-09 15:20:00,162.9,163.26,162.75,163.09,82747.0,162.9,163.26,162.75,163.09,82747.0
2024-09-09 15:30:00,163.11,163.24,162.88,163.05,84348.0,163.11,163.24,162.88,163.05,84348.0
2024-09-09 15:40:00,163.0,163.65,162.99,163.34,151756.0,163.0,163.65,162.99,163.34,151756.0
2024-09-09 15:50:00,163.35,163.49,162.82,162.96,517022.0,163.35,163.49,162.82,162.96,517022.0
2024-09-10 09:30:00,162.61,162.62,160.15,160.8,239485.0,162.61,162.62,160.15,160.8,239485.0
2024-09-10 09:40:00,160.89,163.9,160.21,160.58,397776.0,160.89,163.9,160.21,160.58,397776.0
2024-09-10 09:50:00,160.53,160.73,158.91,159.19,325077.0,160.53,160.73,158.91,159.19,325077.0
2024-09-10 10:00:00,159.15,159.47,158.56,159.17,167764.0,159.15,159.47,158.56,159.17,167764.0
2024-09-10 10:10:00,159.12,159.19,158.06,158.39,208773.0,159.12,159.19,158.06,158.39,208773.0
2024-09-10 10:20:00,158.4,158.73,158.03,158.57,153613.0,158.4,158.73,158.03,158.57,153613.0
2024-09-10 10:30:00,158.48,159.44,158.36,159.27,136029.0,158.48,159.44,158.36,159.27,136029.0
2024-09-10 10:40:00,159.19,159.65,158.9,159.59,111204.0,159.19,159.65,158.9,159.59,111204.0
2024-09-10 10:50:00,159.59,159.69,158.8,159.04,73925.0,159.59,159.69,158.8,159.04,73925.0
2024-09-10 11:00:00,158.98,159.65,158.87,159.65,63686.0,158.98,159.65,158.87,159.65,63686.0
2024-09-10 11:10:00,159.69,159.8,159.07,159.28,61509.0,159.69,159.8,159.07,159.28,61509.0
2024-09-10 11:20:00,159.28,159.7,159.0,159.58,55952.0,159.28,159.7,159.0,159.58,55952.0
2024-09-10 11:30:00,159.58,159.77,158.95,158.99,64776.0,159.58,159.77,158.95,158.99,64776.0
2024-09-10 11:40:00,158.98,159.04,158.46,158.46,64140.0,158.98,159.04,158.46,158.46,64140.0
2024-09-10 11:50:00,158.5,158.7,158.28,158.3,68739.0,158.5,158.7,158.28,158.3,68739.0
2024-09-10 12:00:00,158.29,158.6,158.02,158.15,80544.0,158.29,158.6,158.02,158.15,80544.0
2024-09-10 12:10:00,158.17,158.39,158.14,158.34,54757.0,158.17,158.39,158.14,158.34,54757.0
2024-09-10 12:20:00,158.36,158.4,157.93,158.29,119686.0,158.36,158.4,157.93,158.29,119686.0
2024-09-10 12:30:00,158.25,158.53,158.08,158.15,63115.0,158.25,158.53,158.08,158.15,63115.0
2024-09-10 12:40:00,158.17,158.48,158.1,158.42,44048.0,158.17,158.48,158.1,158.42,44048.0
2024-09-10 12:50:00,158.42,158.62,158.03,158.06,75697.0,158.42,158.62,158.03,158.06,75697.0
2024-09-10 13:00:00,158.06,158.4,157.98,158.17,77996.0,158.06,158.4,157.98,158.17,77996.0
2024-09-10 13:10:00,158.18,158.53,158.18,158.39,52450.0,158.18,158.53,158.18,158.39,52450.0
2024-09-10 13:20:00,158.36,158.41,158.1,158.2,75151.0,158.36,158.41,158.1,158.2,75151.0
2024-09-10 13:30:00,158.22,158.45,158.18,158.42,29075.0,158.22,158.45,158.18,158.42,29075.0
2024-09-10 13:40:00,158.44,158.59,158.24,158.27,47375.0,158.44,158.59,158.24,158.27,47375.0
2024-09-10 13:50:00,158.26,158.42,158.03,158.08,48700.0,158.26,158.42,158.03,158.08,48700.0
2024-09-10 14:00:00,158.08,158.23,158.01,158.17,81115.0,158.08,158.23,158.01,158.17,81115.0
2024-09-10 14:10:00,158.19,158.58,158.1,158.52,56642.0,158.19,158.58,158.1,158.52,56642.0
2024-09-10 14:20:00,158.49,159.24,158.2,159.03,176334.0,158.49,159.24,158.2,159.03,176334.0
2024-09-10 14:30:00,159.01,159.48,158.83,159.11,190758.0,159.01,159.48,158.83,159.11,190758.0
2024-09-10 14:40:00,159.14,159.35,159.01,159.22,55493.0,159.14,159.35,159.01,159.22,55493.0
2024-09-10 14:50:00,159.24,159.33,159.14,159.22,47483.0,159.24,159.33,159.14,159.22,47483.0
2024-09-10 15:00:00,159.2,159.29,158.62,158.85,82755.0,159.2,159.29,158.62,158.85,82755.0
2024-09-10 15:10:00,158.82,159.04,158.8,158.97,48170.0,158.82,159.04,158.8,158.97,48170.0
2024-09-10 15:20:00,158.98,159.21,158.9,159.06,60856.0,158.98,159.21,158.9,159.06,60856.0
2024-09-10 15:30:00,159.03,159.48,158.84,159.13,119944.0,159.03,159.48,158.84,159.13,119944.0
2024-09-10 15:40:00,159.16,160.1,159.02,159.93,229467.0,159.16,160.1,159.02,159.93,229467.0
2024-09-10 15:50:00,159.92,160.25,159.73,160.07,336495.0,159.92,160.25,159.73,160.07,336495.0
2024-09-11 09:30:00,159.83,159.83,157.77,158.16,271022.0,159.83,159.83,157.77,158.16,271022.0
2024-09-11 09:40:00,158.11,158.31,157.4,157.47,174285.0,158.11,158.31,157.4,157.47,174285.0
2024-09-11 09:50:00,157.49,157.67,156.6,156.97,311131.0,157.49,157.67,156.6,156.97,311131.0
2024-09-11 10:00:00,156.92,157.35,156.67,157.19,109939.0,156.92,157.35,156.67,157.19,109939.0
2024-09-11 10:10:00,157.18,157.29,156.38,156.5,126512.0,157.18,157.29,156.38,156.5,126512.0
2024-09-11 10:20:00,156.51,156.75,156.24,156.32,105226.0,156.51,156.75,156.24,156.32,105226.0
2024-09-11 10:30:00,156.32,156.79,156.11,156.64,106860.0,156.32,156.79,156.11,156.64,106860.0
2024-09-11 10:40:00,156.64,156.64,156.1,156.28,122069.0,156.64,156.64,156.1,156.28,122069.0
2024-09-11 10:50:00,156.31,156.95,156.28,156.87,95348.0,156.31,156.95,156.28,156.87,95348.0
2024-09-11 11:00:00,156.88,157.37,156.54,157.0,98609.0,156.88,157.37,156.54,157.0,98609.0
2024-09-11 11:10:00,157.0,157.83,156.9,157.45,99781.0,157.0,157.83,156.9,157.45,99781.0
2024-09-11 11:20:00,157.41,157.74,157.18,157.65,66105.0,157.41,157.74,157.18,157.65,66105.0
2024-09-11 11:30:00,157.63,158.08,157.48,158.0,93338.0,157.63,158.08,157.48,158.0,93338.0
2024-09-11 11:40:00,157.99,158.35,157.85,157.89,110255.0,157.99,158.35,157.85,157.89,110255.0
2024-09-11 11:50:00,157.91,157.94,157.14,157.67,62133.0,157.91,157.94,157.14,157.67,62133.0
2024-09-11 12:00:00,157.65,158.21,157.5,157.7,72698.0,157.65,158.21,157.5,157.7,72698.0
2024-09-11 12:10:00,157.78,157.97,157.59,157.97,42560.0,157.78,157.97,157.59,157.97,42560.0
2024-09-11 12:20:00,158.0,158.15,157.77,158.14,34515.0,158.0,158.15,157.77,158.14,34515.0
2024-09-11 12:30:00,158.18,158.39,158.02,158.34,75837.0,158.18,158.39,158.02,158.34,75837.0
2024-09-11 12:40:00,158.38,158.42,158.09,158.3,77475.0,158.38,158.42,158.09,158.3,77475.0
2024-09-11 12:50:00,158.34,159.05,158.25,159.03,88338.0,158.34,159.05,158.25,159.03,88338.0
2024-09-11 13:00:00,159.04,160.04,159.01,159.92,159161.0,159.04,160.04,159.01,159.92,159161.0
2024-09-11 13:10:00,159.95,160.22,159.74,159.93,152567.0,159.95,160.22,159.74,159.93,152567.0
2024-09-11 13:20:00,159.92,160.54,159.89,160.53,144479.0,159.92,160.54,159.89,160.53,144479.0
2024-09-11 13:30:00,160.54,160.71,160.24,160.37,71583.0,160.54,160.71,160.24,160.37,71583.0
2024-09-11 13:40:00,160.36,160.43,159.97,160.27,61144.0,160.36,160.43,159.97,160.27,61144.0
2024-09-11 13:50:00,160.28,160.4,159.85,159.97,116070.0,160.28,160.4,159.85,159.97,116070.0
2024-09-11 14:00:00,159.94,160.17,159.85,160.05,77476.0,159.94,160.17,159.85,160.05,77476.0
2024-09-11 14:10:00,160.05,160.16,159.62,159.89,60067.0,160.05,160.16,159.62,159.89,60067.0
2024-09-11 14:20:00,159.89,160.11,159.79,160.01,57893.0,159.89,160.11,159.79,160.01,57893.0
2024-09-11 14:30:00,160.0,160.74,159.98,160.7,120019.0,160.0,160.74,159.98,160.7,120019.0
2024-09-11 14:40:00,160.73,161.33,160.72,161.18,80009.0,160.73,161.33,160.72,161.18,80009.0
2024-09-11 14:50:00,161.15,161.17,160.71,160.71,51288.0,161.15,161.17,160.71,160.71,51288.0
2024-09-11 15:00:00,160.76,161.05,160.6,160.97,58146.0,160.76,161.05,160.6,160.97,58146.0
2024-09-11 15:10:00,160.99,161.23,160.95,161.17,71360.0,160.99,161.23,160.95,161.17,71360.0
2024-09-11 15:20:00,161.14,161.58,161.12,161.4,90899.0,161.14,161.58,161.12,161.4,90899.0
2024-09-11 15:30:00,161.36,161.87,161.34,161.49,138315.0,161.36,161.87,161.34,161.49,138315.0
2024-09-11 15:40:00,161.47,161.53,160.94,161.46,124970.0,161.47,161.53,160.94,161.46,124970.0
2024-09-11 15:50:00,161.46,161.59,161.18,161.24,347346.0,161.46,161.59,161.18,161.24,347346.0
2024-09-12 09:30:00,159.42,161.66,159.06,160.98,242980.0,159.42,161.66,159.06,160.98,242980.0
2024-09-12 09:40:00,160.97,161.55,160.25,160.33,113978.0,160.97,161.55,160.25,160.33,113978.0
2024-09-12 09:50:00,160.4,161.1,159.87,160.49,94679.0,160.4,161.1,159.87,160.49,94679.0
2024-09-12 10:00:00,160.4,161.32,160.26,161.32,58771.0,160.4,161.32,160.26,161.32,58771.0
2024-09-12 10:10:00,161.34,161.75,161.22,161.66,70266.0,161.34,161.75,161.22,161.66,70266.0
2024-09-12 10:20:00,161.65,161.89,161.57,161.84,53463.0,161.65,161.89,161.57,161.84,53463.0
2024-09-12 10:30:00,161.84,162.14,161.36,162.06,104230.0,161.84,162.14,161.36,162.06,104230.0
2024-09-12 10:40:00,162.06,162.56,161.87,162.12,97510.0,162.06,162.56,161.87,162.12,97510.0
2024-09-12 10:50:00,162.13,162.16,161.37,161.38,55492.0,162.13,162.16,161.37,161.38,55492.0
2024-09-12 11:00:00,161.38,161.98,161.3,161.96,65918.0,161.38,161.98,161.3,161.96,65918.0
2024-09-12 11:10:00,161.92,162.78,161.76,162.53,191602.0,161.92,162.78,161.76,162.53,191602.0
2024-09-12 11:20:00,162.53,163.03,162.4,162.4,94661.0,162.53,163.03,162.4,162.4,94661.0
2024-09-12 11:30:00,162.36,163.38,162.36,162.98,76579.0,162.36,163.38,162.36,162.98,76579.0
2024-09-12 11:40:00,163.0,163.01,162.35,162.46,46197.0,163.0,163.01,162.35,162.46,46197.0
2024-09-12 11:50:00,162.47,162.47,161.93,162.0,31886.0,162.47,162.47,161.93,162.0,31886.0
2024-09-12 12:00:00,162.04,162.45,161.98,162.24,30422.0,162.04,162.45,161.98,162.24,30422.0
2024-09-12 12:10:00,162.29,162.7,162.12,162.62,26043.0,162.29,162.7,162.12,162.62,26043.0
2024-09-12 12:20:00,162.64,162.81,162.43,162.6,64106.0,162.64,162.81,162.43,162.6,64106.0
2024-09-12 12:30:00,162.64,162.66,161.85,161.86,91752.0,162.64,162.66,161.85,161.86,91752.0
2024-09-12 12:40:00,161.85,161.96,161.7,161.7,50533.0,161.85,161.96,161.7,161.7,50533.0
2024-09-12 12:50:00,161.7,162.25,161.7,162.04,101152.0,161.7,162.25,161.7,162.04,101152.0
2024-09-12 13:00:00,162.09,162.29,162.01,162.26,49359.0,162.09,162.29,162.01,162.26,49359.0
2024-09-12 13:10:00,162.25,162.5,162.25,162.34,49112.0,162.25,162.5,162.25,162.34,49112.0
2024-09-12 13:20:00,162.31,162.68,162.11,162.43,35148.0,162.31,162.68,162.11,162.43,35148.0
2024-09-12 13:30:00,162.43,162.68,162.25,162.66,41156.0,162.43,162.68,162.25,162.66,41156.0
2024-09-12 13:40:00,162.67,163.16,162.65,163.09,92791.0,162.67,163.16,162.65,163.09,92791.0
2024-09-12 13:50:00,163.11,163.5,163.04,163.07,57122.0,163.11,163.5,163.04,163.07,57122.0
2024-09-12 14:00:00,163.08,163.22,162.68,162.75,77056.0,163.08,163.22,162.68,162.75,77056.0
2024-09-12 14:10:00,162.8,163.13,162.76,162.95,39187.0,162.8,163.13,162.76,162.95,39187.0
2024-09-12 14:20:00,162.9,163.15,162.7,162.9,69723.0,162.9,163.15,162.7,162.9,69723.0
2024-09-12 14:30:00,162.88,163.08,162.74,162.87,35498.0,162.88,163.08,162.74,162.87,35498.0
2024-09-12 14:40:00,162.91,162.99,162.45,162.47,71576.0,162.91,162.99,162.45,162.47,71576.0
2024-09-12 14:50:00,162.46,162.52,161.77,162.2,140482.0,162.46,162.52,161.77,162.2,140482.0
2024-09-12 15:00:00,162.18,162.54,161.99,162.46,80737.0,162.18,162.54,161.99,162.46,80737.0
2024-09-12 15:10:00,162.4,162.65,162.35,162.63,32985.0,162.4,162.65,162.35,162.63,32985.0
2024-09-12 15:20:00,162.59,162.89,162.53,162.75,57713.0,162.59,162.89,162.53,162.75,57713.0
2024-09-12 15:30:00,162.73,163.0,162.59,162.82,80535.0,162.73,163.0,162.59,162.82,80535.0
2024-09-12 15:40:00,162.79,163.09,162.73,162.77,90581.0,162.79,163.09,162.73,162.77,90581.0
2024-09-12 15:50:00,162.72,163.05,162.67,162.77,286726.0,162.72,163.05,162.67,162.77,286726.0
2024-09-13 09:30:00,159.78,161.25,158.92,159.3,722783.0,159.78,161.25,158.92,159.3,722783.0
2024-09-13 09:40:00,159.21,159.99,158.35,159.43,347120.0,159.21,159.99,158.35,159.43,347120.0
2024-09-13 09:50:00,159.41,159.44,158.66,159.04,214186.0,159.41,159.44,158.66,159.04,214186.0
2024-09-13 10:00:00,159.09,159.43,158.21,158.58,319471.0,159.09,159.43,158.21,158.58,319471.0
2024-09-13 10:10:00,158.58,159.73,158.26,159.24,251211.0,158.58,159.73,158.26,159.24,251211.0
2024-09-13 10:20:00,159.17,159.7,158.93,159.31,168165.0,159.17,159.7,158.93,159.31,168165.0
2024-09-13 10:30:00,159.35,161.05,159.21,160.55,334530.0,159.35,161.05,159.21,160.55,334530.0
2024-09-13 10:40:00,160.56,161.9,160.52,161.71,373595.0,160.56,161.9,160.52,161.71,373595.0
2024-09-13 10:50:00,161.7,162.11,161.21,162.04,253035.0,161.7,162.11,161.21,162.04,253035.0
2024-09-13 11:00:00,162.11,162.89,161.7,162.0,340881.0,162.11,162.89,161.7,162.0,340881.0
2024-09-13 11:10:00,162.0,162.0,161.45,161.58,226440.0,162.0,162.0,161.45,161.58,226440.0
2024-09-13 11:20:00,161.51,161.81,161.0,161.62,156562.0,161.51,161.81,161.0,161.62,156562.0
2024-09-13 11:30:00,161.63,162.24,161.37,162.09,144151.0,161.63,162.24,161.37,162.09,144151.0
2024-09-13 11:40:00,161.99,162.25,161.76,161.81,67100.0,161.99,162.25,161.76,161.81,67100.0
2024-09-13 11:50:00,161.77,162.7,160.67,162.14,432583.0,161.77,162.7,160.67,162.14,432583.0
2024-09-13 12:00:00,162.25,162.65,159.24,160.93,746065.0,162.25,162.65,159.24,160.93,746065.0
2024-09-13 12:10:00,160.94,161.32,158.65,159.0,411660.0,160.94,161.32,158.65,159.0,411660.0
2024-09-13 12:20:00,159.0,159.78,158.73,158.84,303222.0,159.0,159.78,158.73,158.84,303222.0
2024-09-13 12:30:00,158.85,159.02,156.83,157.48,1129830.0,158.85,159.02,156.83,157.48,1129830.0
2024-09-13 12:40:00,157.48,157.61,155.9,156.59,963412.0,157.48,157.61,155.9,156.59,963412.0
2024-09-13 12:50:00,156.56,157.55,155.97,156.31,645458.0,156.56,157.55,155.97,156.31,645458.0
2024-09-13 13:00:00,156.3,156.4,155.6,155.99,564331.0,156.3,156.4,155.6,155.99,564331.0
2024-09-13 13:10:00,155.99,156.86,155.85,156.74,412200.0,155.99,156.86,155.85,156.74,412200.0
2024-09-13 13:20:00,156.77,157.21,156.6,156.97,336089.0,156.77,157.21,156.6,156.97,336089.0
2024-09-13 13:30:00,156.96,157.29,156.44,157.18,289437.0,156.96,157.29,156.44,157.18,289437.0
2024-09-13 13:40:00,157.17,157.22,156.2,156.27,356445.0,157.17,157.22,156.2,156.27,356445.0
2024-09-13 13:50:00,156.29,157.14,156.25,157.04,268951.0,156.29,157.14,156.25,157.04,268951.0
2024-09-13 14:00:00,157.0,157.86,156.4,157.81,344275.0,157.0,157.86,156.4,157.81,344275.0
2024-09-13 14:10:00,157.81,157.93,157.24,157.87,192642.0,157.81,157.93,157.24,157.87,192642.0
2024-09-13 14:20:00,157.87,158.06,157.5,157.5,191067.0,157.87,158.06,157.5,157.5,191067.0
2024-09-13 14:30:00,157.5,157.77,157.35,157.76,189418.0,157.5,157.77,157.35,157.76,189418.0
2024-09-13 14:40:00,157.75,158.07,157.35,157.75,220258.0,157.75,158.07,157.35,157.75,220258.0
2024-09-13 14:50:00,157.64,157.76,157.35,157.51,137023.0,157.64,157.76,157.35,157.51,137023.0
2024-09-13 15:00:00,157.5,157.65,157.23,157.57,179983.0,157.5,157.65,157.23,157.57,179983.0
2024-09-13 15:10:00,157.56,157.65,157.03,157.09,141078.0,157.56,157.65,157.03,157.09,141078.0
2024-09-13 15:20:00,157.09,157.18,156.76,156.95,249414.0,157.09,157.18,156.76,156.95,249414.0
2024-09-13 15:30:00,156.95,157.41,156.76,157.08,290159.0,156.95,157.41,156.76,157.08,290159.0
2024-09-13 15:40:00,157.04,157.51,156.8,156.88,390976.0,157.04,157.51,156.8,156.88,390976.0
2024-09-13 15:50:00,156.88,157.27,156.6,156.92,921290.0,156.88,157.27,156.6,156.92,921290.0
2024-09-16 09:30:00,156.25,157.76,155.68,155.81,619033.0,156.25,157.76,155.68,155.81,619033.0
2024-09-16 09:40:00,155.84,156.11,154.85,155.54,487438.0,155.84,156.11,154.85,155.54,487438.0
2024-09-16 09:50:00,155.59,157.07,155.54,156.29,314888.0,155.59,157.07,155.54,156.29,314888.0
2024-09-16 10:00:00,156.29,156.66,155.97,156.29,196447.0,156.29,156.66,155.97,156.29,196447.0
2024-09-16 10:10:00,156.27,156.63,155.95,156.45,241292.0,156.27,156.63,155.95,156.45,241292.0
2024-09-16 10:20:00,156.46,156.91,156.16,156.39,224879.0,156.46,156.91,156.16,156.39,224879.0
2024-09-16 10:30:00,156.44,156.84,155.63,156.51,189611.0,156.44,156.84,155.63,156.51,189611.0
2024-09-16 10:40:00,156.53,157.0,156.05,156.3,173582.0,156.53,157.0,156.05,156.3,173582.0
2024-09-16 10:50:00,156.26,156.57,156.08,156.39,146653.0,156.26,156.57,156.08,156.39,146653.0
2024-09-16 11:00:00,156.32,156.37,154.3,154.67,489457.0,156.32,156.37,154.3,154.67,489457.0
2024-09-16 11:10:00,154.67,155.31,154.25,155.2,348274.0,154.67,155.31,154.25,155.2,348274.0
2024-09-16 11:20:00,155.18,155.34,154.47,154.5,284560.0,155.18,155.34,154.47,154.5,284560.0
2024-09-16 11:30:00,154.51,154.94,154.36,154.61,168632.0,154.51,154.94,154.36,154.61,168632.0
2024-09-16 11:40:00,154.61,154.8,154.02,154.55,263732.0,154.61,154.8,154.02,154.55,263732.0
2024-09-16 11:50:00,154.52,154.88,154.46,154.67,143187.0,154.52,154.88,154.46,154.67,143187.0
2024-09-16 12:00:00,154.65,154.8,154.46,154.48,107966.0,154.65,154.8,154.46,154.48,107966.0
2024-09-16 12:10:00,154.49,154.61,154.2,154.36,149219.0,154.49,154.61,154.2,154.36,149219.0
2024-09-16 12:20:00,154.37,155.1,154.27,154.88,306328.0,154.37,155.1,154.27,154.88,306328.0
2024-09-16 12:30:00,154.92,154.93,154.57,154.59,79234.0,154.92,154.93,154.57,154.59,79234.0
2024-09-16 12:40:00,154.62,154.85,154.59,154.75,66361.0,154.62,154.85,154.59,154.75,66361.0
2024-09-16 12:50:00,154.75,154.84,154.28,154.35,110838.0,154.75,154.84,154.28,154.35,110838.0
2024-09-16 13:00:00,154.34,154.52,154.22,154.47,103030.0,154.34,154.52,154.22,154.47,103030.0
2024-09-16 13:10:00,154.49,154.86,154.43,154.8,130258.0,154.49,154.86,154.43,154.8,130258.0
2024-09-16 13:20:00,154.76,154.91,154.46,154.69,87971.0,154.76,154.91,154.46,154.69,87971.0
2024-09-16 13:30:00,154.65,155.01,154.57,154.84,127290.0,154.65,155.01,154.57,154.84,127290.0
2024-09-16 13:40:00,154.86,155.09,154.78,154.9,117650.0,154.86,155.09,154.78,154.9,117650.0
2024-09-16 13:50:00,154.88,155.66,154.84,155.43,140321.0,154.88,155.66,154.84,155.43,140321.0
2024-09-16 14:00:00,155.41,155.53,155.11,155.44,83869.0,155.41,155.53,155.11,155.44,83869.0
2024-09-16 14:10:00,155.47,155.95,155.37,155.94,126098.0,155.47,155.95,155.37,155.94,126098.0
2024-09-16 14:20:00,155.92,156.2,155.74,156.06,103020.0,155.92,156.2,155.74,156.06,103020.0
2024-09-16 14:30:00,156.09,156.37,155.7,155.8,94317.0,156.09,156.37,155.7,155.8,94317.0
2024-09-16 14:40:00,155.81,156.15,155.66,156.09,62872.0,155.81,156.15,155.66,156.09,62872.0
2024-09-16 14:50:00,156.1,156.23,155.9,155.95,83073.0,156.1,156.23,155.9,155.95,83073.0
2024-09-16 15:00:00,155.93,156.0,155.72,155.87,73556.0,155.93,156.0,155.72,155.87,73556.0
2024-09-16 15:10:00,155.86,155.99,155.7,155.93,78545.0,155.86,155.99,155.7,155.93,78545.0
2024-09-16 15:20:00,155.93,156.09,155.77,155.96,50610.0,155.93,156.09,155.77,155.96,50610.0
2024-09-16 15:30:00,155.95,156.04,155.52,155.94,170361.0,155.95,156.04,155.52,155.94,170361.0
2024-09-16 15:40:00,155.94,156.08,155.59,155.69,146497.0,155.94,156.08,155.59,155.69,146497.0
2024-09-16 15:50:00,155.71,156.08,155.52,155.54,433479.0,155.71,156.08,155.52,155.54,433479.0
2024-09-17 09:30:00,156.17,158.1,156.02,156.94,495790.0,156.17,158.1,156.02,156.94,495790.0
2024-09-17 09:40:00,156.94,156.94,155.95,156.08,280255.0,156.94,156.94,155.95,156.08,280255.0
2024-09-17 09:50:00,156.09,156.89,155.85,155.98,163238.0,156.09,156.89,155.85,155.98,163238.0
2024-09-17 10:00:00,155.98,157.2,155.75,157.17,261613.0,155.98,157.2,155.75,157.17,261613.0
2024-09-17 10:10:00,157.13,157.5,156.8,157.5,217406.0,157.13,157.5,156.8,157.5,217406.0
2024-09-17 10:20:00,157.49,158.63,157.46,158.48,268049.0,157.49,158.63,157.46,158.48,268049.0
2024-09-17 10:30:00,158.51,158.77,158.01,158.6,213388.0,158.51,158.77,158.01,158.6,213388.0
2024-09-17 10:40:00,158.56,158.88,158.0,158.47,342426.0,158.56,158.88,158.0,158.47,342426.0
2024-09-17 10:50:00,158.46,158.51,157.0,157.32,227333.0,158.46,158.51,157.0,157.32,227333.0
2024-09-17 11:00:00,157.32,157.78,157.21,157.29,104142.0,157.32,157.78,157.21,157.29,104142.0
2024-09-17 11:10:00,157.27,157.5,157.05,157.45,84978.0,157.27,157.5,157.05,157.45,84978.0
2024-09-17 11:20:00,157.46,157.46,156.79,156.89,102051.0,157.46,157.46,156.79,156.89,102051.0
2024-09-17 11:30:00,156.85,157.29,156.75,156.92,89248.0,156.85,157.29,156.75,156.92,89248.0
2024-09-17 11:40:00,156.96,156.97,156.71,156.71,102725.0,156.96,156.97,156.71,156.71,102725.0
2024-09-17 11:50:00,156.8,156.85,156.44,156.6,95326.0,156.8,156.85,156.44,156.6,95326.0
2024-09-17 12:00:00,156.62,156.74,156.37,156.42,76947.0,156.62,156.74,156.37,156.42,76947.0
2024-09-17 12:10:00,156.45,156.52,156.12,156.28,113161.0,156.45,156.52,156.12,156.28,113161.0
2024-09-17 12:20:00,156.28,156.54,155.82,156.38,143076.0,156.28,156.54,155.82,156.38,143076.0
2024-09-17 12:30:00,156.33,156.37,155.86,155.94,52108.0,156.33,156.37,155.86,155.94,52108.0
2024-09-17 12:40:00,155.93,156.0,155.14,155.31,133754.0,155.93,156.0,155.14,155.31,133754.0
2024-09-17 12:50:00,155.33,155.73,155.18,155.38,160651.0,155.33,155.73,155.18,155.38,160651.0
2024-09-17 13:00:00,155.34,155.6,155.3,155.52,51802.0,155.34,155.6,155.3,155.52,51802.0
2024-09-17 13:10:00,155.5,155.97,155.3,155.83,115753.0,155.5,155.97,155.3,155.83,115753.0
2024-09-17 13:20:00,155.86,156.14,155.82,156.06,57202.0,155.86,156.14,155.82,156.06,57202.0
2024-09-17 13:30:00,156.06,156.55,156.01,156.33,108488.0,156.06,156.55,156.01,156.33,108488.0
2024-09-17 13:40:00,156.33,156.48,155.94,156.48,61745.0,156.33,156.48,155.94,156.48,61745.0
2024-09-17 13:50:00,156.43,156.58,156.34,156.34,66934.0,156.43,156.58,156.34,156.34,66934.0
2024-09-17 14:00:00,156.34,156.6,156.29,156.5,68021.0,156.34,156.6,156.29,156.5,68021.0
2024-09-17 14:10:00,156.46,156.5,156.33,156.43,48060.0,156.46,156.5,156.33,156.43,48060.0
2024-09-17 14:20:00,156.44,156.55,156.31,156.47,40902.0,156.44,156.55,156.31,156.47,40902.0
2024-09-17 14:30:00,156.43,156.52,156.39,156.52,33114.0,156.43,156.52,156.39,156.52,33114.0
2024-09-17 14:40:00,156.49,156.54,156.11,156.2,72480.0,156.49,156.54,156.11,156.2,72480.0
2024-09-17 14:50:00,156.23,156.44,156.13,156.29,67073.0,156.23,156.44,156.13,156.29,67073.0
2024-09-17 15:00:00,156.28,156.33,156.0,156.13,46145.0,156.28,156.33,156.0,156.13,46145.0
2024-09-17 15:10:00,156.1,156.36,156.09,156.26,37134.0,156.1,156.36,156.09,156.26,37134.0
2024-09-17 15:20:00,156.27,156.31,155.98,156.22,72052.0,156.27,156.31,155.98,156.22,72052.0
2024-09-17 15:30:00,156.23,156.41,156.18,156.34,53644.0,156.23,156.41,156.18,156.34,53644.0
2024-09-17 15:40:00,156.34,156.42,155.71,155.92,119364.0,156.34,156.42,155.71,155.92,119364.0
2024-09-17 15:50:00,155.96,156.39,155.72,156.39,488193.0,155.96,156.39,155.72,156.39,488193.0
2024-09-18 09:30:00,157.0,157.34,155.91,157.12,240266.0,157.0,157.34,155.91,157.12,240266.0
2024-09-18 09:40:00,157.07,157.46,156.7,157.18,151274.0,157.07,157.46,156.7,157.18,151274.0
2024-09-18 09:50:00,157.1,157.38,156.48,156.68,244763.0,157.1,157.38,156.48,156.68,244763.0
2024-09-18 10:00:00,156.58,157.21,156.46,156.95,121196.0,156.58,157.21,156.46,156.95,121196.0
2024-09-18 10:10:00,156.91,157.05,156.55,156.96,78414.0,156.91,157.05,156.55,156.96,78414.0
2024-09-18 10:20:00,157.02,157.1,156.62,156.97,85222.0,157.02,157.1,156.62,156.97,85222.0
2024-09-18 10:30:00,156.9,157.0,156.42,156.84,98368.0,156.9,157.0,156.42,156.84,98368.0
2024-09-18 10:40:00,156.91,156.99,156.32,156.74,106473.0,156.91,156.99,156.32,156.74,106473.0
2024-09-18 10:50:00,156.74,158.45,156.72,158.19,310183.0,156.74,158.45,156.72,158.19,310183.0
2024-09-18 11:00:00,158.22,158.25,157.39,157.59,137726.0,158.22,158.25,157.39,157.59,137726.0
2024-09-18 11:10:00,157.61,157.85,157.11,157.14,73251.0,157.61,157.85,157.11,157.14,73251.0
2024-09-18 11:20:00,157.2,157.24,156.93,157.19,80317.0,157.2,157.24,156.93,157.19,80317.0
2024-09-18 11:30:00,157.25,157.27,156.9,157.09,37555.0,157.25,157.27,156.9,157.09,37555.0
2024-09-18 11:40:00,157.15,157.15,156.75,156.82,55274.0,157.15,157.15,156.75,156.82,55274.0
2024-09-18 11:50:00,156.83,157.27,156.82,157.09,85966.0,156.83,157.27,156.82,157.09,85966.0
2024-09-18 12:00:00,156.99,157.02,156.55,156.72,77827.0,156.99,157.02,156.55,156.72,77827.0
2024-09-18 12:10:00,156.72,157.25,156.67,157.13,68485.0,156.72,157.25,156.67,157.13,68485.0
2024-09-18 12:20:00,157.09,157.14,156.84,156.95,84511.0,157.09,157.14,156.84,156.95,84511.0
2024-09-18 12:30:00,156.96,157.03,156.72,156.92,40417.0,156.96,157.03,156.72,156.92,40417.0
2024-09-18 12:40:00,156.89,156.94,156.61,156.92,44829.0,156.89,156.94,156.61,156.92,44829.0
2024-09-18 12:50:00,156.96,157.05,156.89,156.93,47845.0,156.96,157.05,156.89,156.93,47845.0
2024-09-18 13:00:00,156.95,157.01,156.6,156.66,67638.0,156.95,157.01,156.6,156.66,67638.0
2024-09-18 13:10:00,156.66,156.74,156.45,156.59,88668.0,156.66,156.74,156.45,156.59,88668.0
2024-09-18 13:20:00,156.63,156.7,156.3,156.65,68404.0,156.63,156.7,156.3,156.65,68404.0
2024-09-18 13:30:00,156.65,157.03,156.6,156.72,49543.0,156.65,157.03,156.6,156.72,49543.0
2024-09-18 13:40:00,156.72,156.95,156.64,156.84,45678.0,156.72,156.95,156.64,156.84,45678.0
2024-09-18 13:50:00,156.85,156.98,156.6,156.98,42340.0,156.85,156.98,156.6,156.98,42340.0
2024-09-18 14:00:00,156.78,158.25,156.4,156.89,532858.0,156.78,158.25,156.4,156.89,532858.0
2024-09-18 14:10:00,156.89,156.98,155.95,156.87,141734.0,156.89,156.98,155.95,156.87,141734.0
2024-09-18 14:20:00,156.83,157.3,156.63,157.25,140038.0,156.83,157.3,156.63,157.25,140038.0
2024-09-18 14:30:00,157.32,157.76,156.3,157.37,273461.0,157.32,157.76,156.3,157.37,273461.0
2024-09-18 14:40:00,157.36,157.36,156.31,156.81,205634.0,157.36,157.36,156.31,156.81,205634.0
2024-09-18 14:50:00,156.78,157.02,156.18,156.34,131588.0,156.78,157.02,156.18,156.34,131588.0
2024-09-18 15:00:00,156.3,156.35,155.35,155.59,179847.0,156.3,156.35,155.35,155.59,179847.0
2024-09-18 15:10:00,155.53,156.43,155.44,156.23,107369.0,155.53,156.43,155.44,156.23,107369.0
2024-09-18 15:20:00,156.25,156.6,155.28,156.04,175321.0,156.25,156.6,155.28,156.04,175321.0
2024-09-18 15:30:00,156.0,156.32,155.44,155.67,105626.0,156.0,156.32,155.44,155.67,105626.0
2024-09-18 15:40:00,155.7,155.74,154.8,154.99,227424.0,155.7,155.74,154.8,154.99,227424.0
2024-09-18 15:50:00,154.96,155.32,154.82,155.2,439082.0,154.96,155.32,154.82,155.2,439082.0
2024-09-19 09:30:00,157.0,157.18,155.42,156.32,432018.0,157.0,157.18,155.42,156.32,432018.0
2024-09-19 09:40:00,156.3,156.96,155.81,156.96,304254.0,156.3,156.96,155.81,156.96,304254.0
2024-09-19 09:50:00,157.0,157.01,155.7,156.03,294099.0,157.0,157.01,155.7,156.03,294099.0
2024-09-19 10:00:00,156.03,156.13,155.59,155.68,166280.0,156.03,156.13,155.59,155.68,166280.0
2024-09-19 10:10:00,155.72,155.82,154.95,155.27,295707.0,155.72,155.82,154.95,155.27,295707.0
2024-09-19 10:20:00,155.3,155.35,154.92,155.25,187890.0,155.3,155.35,154.92,155.25,187890.0
2024-09-19 10:30:00,155.27,156.19,155.24,156.06,284999.0,155.27,156.19,155.24,156.06,284999.0
2024-09-19 10:40:00,156.06,156.1,155.12,155.38,158496.0,156.06,156.1,155.12,155.38,158496.0
2024-09-19 10:50:00,155.39,155.49,155.1,155.31,102140.0,155.39,155.49,155.1,155.31,102140.0
2024-09-19 11:00:00,155.35,155.8,155.21,155.35,160231.0,155.35,155.8,155.21,155.35,160231.0
2024-09-19 11:10:00,155.45,155.56,155.23,155.5,100586.0,155.45,155.56,155.23,155.5,100586.0
2024-09-19 11:20:00,155.5,155.67,155.42,155.52,96315.0,155.5,155.67,155.42,155.52,96315.0
2024-09-19 11:30:00,155.57,155.8,155.44,155.74,134858.0,155.57,155.8,155.44,155.74,134858.0
2024-09-19 11:40:00,155.74,156.05,155.5,155.56,166197.0,155.74,156.05,155.5,155.56,166197.0
2024-09-19 11:50:00,155.56,155.62,155.27,155.39,90863.0,155.56,155.62,155.27,155.39,90863.0
2024-09-19 12:00:00,155.39,155.63,155.3,155.57,101989.0,155.39,155.63,155.3,155.57,101989.0
2024-09-19 12:10:00,155.56,155.58,155.28,155.48,126018.0,155.56,155.58,155.28,155.48,126018.0
2024-09-19 12:20:00,155.44,155.8,155.27,155.76,109622.0,155.44,155.8,155.27,155.76,109622.0
2024-09-19 12:30:00,155.76,156.05,155.61,155.89,190587.0,155.76,156.05,155.61,155.89,190587.0
2024-09-19 12:40:00,155.95,156.04,155.75,155.95,123403.0,155.95,156.04,155.75,155.95,123403.0
2024-09-19 12:50:00,155.99,156.0,155.64,155.83,111108.0,155.99,156.0,155.64,155.83,111108.0
2024-09-19 13:00:00,155.8,155.94,155.66,155.72,78638.0,155.8,155.94,155.66,155.72,78638.0
2024-09-19 13:10:00,155.72,155.8,155.45,155.69,97486.0,155.72,155.8,155.45,155.69,97486.0
2024-09-19 13:20:00,155.7,155.84,155.47,155.54,88684.0,155.7,155.84,155.47,155.54,88684.0
2024-09-19 13:30:00,155.56,155.7,155.4,155.5,74742.0,155.56,155.7,155.4,155.5,74742.0
2024-09-19 13:40:00,155.53,155.68,155.42,155.42,92338.0,155.53,155.68,155.42,155.42,92338.0
2024-09-19 13:50:00,155.45,155.65,155.39,155.42,64481.0,155.45,155.65,155.39,155.42,64481.0
2024-09-19 14:00:00,155.43,155.55,155.28,155.32,90844.0,155.43,155.55,155.28,155.32,90844.0
2024-09-19 14:10:00,155.28,155.36,155.01,155.26,171699.0,155.28,155.36,155.01,155.26,171699.0
2024-09-19 14:20:00,155.23,155.41,155.19,155.29,109960.0,155.23,155.41,155.19,155.29,109960.0
2024-09-19 14:30:00,155.32,155.53,155.23,155.34,100797.0,155.32,155.53,155.23,155.34,100797.0
2024-09-19 14:40:00,155.34,155.45,154.88,154.91,194480.0,155.34,155.45,154.88,154.91,194480.0
2024-09-19 14:50:00,154.94,154.96,154.54,154.94,186888.0,154.94,154.96,154.54,154.94,186888.0
2024-09-19 15:00:00,154.89,155.06,154.75,154.96,101523.0,154.89,155.06,154.75,154.96,101523.0
2024-09-19 15:10:00,154.96,155.08,154.7,154.78,71528.0,154.96,155.08,154.7,154.78,71528.0
2024-09-19 15:20:00,154.81,154.9,154.41,154.49,199847.0,154.81,154.9,154.41,154.49,199847.0
2024-09-19 15:30:00,154.52,154.97,154.45,154.81,204666.0,154.52,154.97,154.45,154.81,204666.0
2024-09-19 15:40:00,154.81,154.85,154.49,154.59,249541.0,154.81,154.85,154.49,154.59,249541.0
2024-09-19 15:50:00,154.62,154.76,154.27,154.6,574738.0,154.62,154.76,154.27,154.6,574738.0
2024-09-20 09:30:00,154.13,154.25,152.7,154.02,1210344.0,154.13,154.25,152.7,154.02,1210344.0
2024-09-20 09:40:00,154.06,154.23,153.28,153.31,276822.0,154.06,154.23,153.28,153.31,276822.0
2024-09-20 09:50:00,153.32,153.76,153.28,153.48,143005.0,153.32,153.76,153.28,153.48,143005.0
2024-09-20 10:00:00,153.48,153.52,152.9,152.95,221495.0,153.48,153.52,152.9,152.95,221495.0
2024-09-20 10:10:00,152.97,153.25,152.6,153.14,197773.0,152.97,153.25,152.6,153.14,197773.0
2024-09-20 10:20:00,153.15,153.42,152.85,153.14,180882.0,153.15,153.42,152.85,153.14,180882.0
2024-09-20 10:30:00,153.19,153.85,153.12,153.68,135294.0,153.19,153.85,153.12,153.68,135294.0
2024-09-20 10:40:00,153.73,154.64,153.72,154.2,247998.0,153.73,154.64,153.72,154.2,247998.0
2024-09-20 10:50:00,154.2,154.44,154.0,154.09,126331.0,154.2,154.44,154.0,154.09,126331.0
2024-09-20 11:00:00,154.14,154.22,153.67,153.84,105699.0,154.14,154.22,153.67,153.84,105699.0
2024-09-20 11:10:00,153.83,153.83,153.41,153.67,118181.0,153.83,153.83,153.41,153.67,118181.0
2024-09-20 11:20:00,153.61,153.83,153.44,153.81,101525.0,153.61,153.83,153.44,153.81,101525.0
2024-09-20 11:30:00,153.77,153.77,153.33,153.5,62520.0,153.77,153.77,153.33,153.5,62520.0
2024-09-20 11:40:00,153.53,153.81,153.47,153.62,48901.0,153.53,153.81,153.47,153.62,48901.0
2024-09-20 11:50:00,153.64,153.9,153.44,153.64,69335.0,153.64,153.9,153.44,153.64,69335.0
2024-09-20 12:00:00,153.64,153.74,153.43,153.46,52406.0,153.64,153.74,153.43,153.46,52406.0
2024-09-20 12:10:00,153.47,153.57,153.41,153.48,53341.0,153.47,153.57,153.41,153.48,53341.0
2024-09-20 12:20:00,153.48,153.82,153.46,153.79,56868.0,153.48,153.82,153.46,153.79,56868.0
2024-09-20 12:30:00,153.79,153.84,153.58,153.74,44949.0,153.79,153.84,153.58,153.74,44949.0
2024-09-20 12:40:00,153.75,154.03,153.71,153.8,88712.0,153.75,154.03,153.71,153.8,88712.0
2024-09-20 12:50:00,153.81,153.92,153.61,153.61,62768.0,153.81,153.92,153.61,153.61,62768.0
2024-09-20 13:00:00,153.64,153.7,153.44,153.53,56668.0,153.64,153.7,153.44,153.53,56668.0
2024-09-20 13:10:00,153.52,153.86,153.42,153.69,103330.0,153.52,153.86,153.42,153.69,103330.0
2024-09-20 13:20:00,153.72,153.73,153.34,153.43,84697.0,153.72,153.73,153.34,153.43,84697.0
2024-09-20 13:30:00,153.42,153.53,153.25,153.27,64913.0,153.42,153.53,153.25,153.27,64913.0
2024-09-20 13:40:00,153.29,153.37,153.18,153.24,85065.0,153.29,153.37,153.18,153.24,85065.0
2024-09-20 13:50:00,153.24,153.26,152.95,153.0,114512.0,153.24,153.26,152.95,153.0,114512.0
2024-09-20 14:00:00,153.01,153.01,152.62,152.76,100111.0,153.01,153.01,152.62,152.76,100111.0
2024-09-20 14:10:00,152.76,153.16,152.73,153.03,105653.0,152.76,153.16,152.73,153.03,105653.0
2024-09-20 14:20:00,153.02,153.05,152.89,152.94,48451.0,153.02,153.05,152.89,152.94,48451.0
2024-09-20 14:30:00,152.94,153.01,152.87,152.95,120801.0,152.94,153.01,152.87,152.95,120801.0
2024-09-20 14:40:00,152.92,153.07,152.88,153.03,68865.0,152.92,153.07,152.88,153.03,68865.0
2024-09-20 14:50:00,153.0,153.19,152.9,153.07,84400.0,153.0,153.19,152.9,153.07,84400.0
2024-09-20 15:00:00,153.08,153.14,152.98,153.07,87857.0,153.08,153.14,152.98,153.07,87857.0
2024-09-20 15:10:00,153.07,153.28,152.92,153.26,111539.0,153.07,153.28,152.92,153.26,111539.0
2024-09-20 15:20:00,153.25,153.4,152.95,153.17,128124.0,153.25,153.4,152.95,153.17,128124.0
2024-09-20 15:30:00,153.17,153.47,153.0,153.39,137190.0,153.17,153.47,153.0,153.39,137190.0
2024-09-20 15:40:00,153.38,153.46,153.21,153.31,193692.0,153.38,153.46,153.21,153.31,193692.0
2024-09-20 15:50:00,152.99,153.41,152.88,153.28,675006.0,152.99,153.41,152.88,153.28,675006.0
2024-09-23 09:30:00,153.0,153.36,151.65,153.18,566872.0,153.0,153.36,151.65,153.18,566872.0
2024-09-23 09:40:00,153.21,154.06,153.09,153.91,345376.0,153.21,154.06,153.09,153.91,345376.0
2024-09-23 09:50:00,153.92,154.13,153.41,153.65,189521.0,153.92,154.13,153.41,153.65,189521.0
2024-09-23 10:00:00,153.67,153.98,153.36,153.58,132979.0,153.67,153.98,153.36,153.58,132979.0
2024-09-23 10:10:00,153.62,154.01,153.43,153.84,145881.0,153.62,154.01,153.43,153.84,145881.0
2024-09-23 10:20:00,153.86,154.18,153.8,154.03,174913.0,153.86,154.18,153.8,154.03,174913.0
2024-09-23 10:30:00,154.02,154.36,153.87,154.06,181909.0,154.02,154.36,153.87,154.06,181909.0
2024-09-23 10:40:00,154.1,154.66,154.05,154.3,136713.0,154.1,154.66,154.05,154.3,136713.0
2024-09-23 10:50:00,154.32,154.43,153.9,154.23,113385.0,154.32,154.43,153.9,154.23,113385.0
2024-09-23 11:00:00,154.2,154.23,153.88,154.06,60717.0,154.2,154.23,153.88,154.06,60717.0
2024-09-23 11:10:00,154.05,154.26,153.92,154.02,55709.0,154.05,154.26,153.92,154.02,55709.0
2024-09-23 11:20:00,154.02,154.1,153.72,153.8,57711.0,154.02,154.1,153.72,153.8,57711.0
2024-09-23 11:30:00,153.81,153.94,153.51,153.9,93997.0,153.81,153.94,153.51,153.9,93997.0
2024-09-23 11:40:00,153.91,154.22,153.82,154.2,59728.0,153.91,154.22,153.82,154.2,59728.0
2024-09-23 11:50:00,154.2,154.29,153.85,153.96,88517.0,154.2,154.29,153.85,153.96,88517.0
2024-09-23 12:00:00,153.93,154.0,153.73,153.75,46704.0,153.93,154.0,153.73,153.75,46704.0
2024-09-23 12:10:00,153.72,153.72,153.15,153.21,120369.0,153.72,153.72,153.15,153.21,120369.0
2024-09-23 12:20:00,153.19,153.25,153.0,153.19,127643.0,153.19,153.25,153.0,153.19,127643.0
2024-09-23 12:30:00,153.15,153.41,152.94,153.29,111952.0,153.15,153.41,152.94,153.29,111952.0
2024-09-23 12:40:00,153.26,153.47,153.11,153.45,67872.0,153.26,153.47,153.11,153.45,67872.0
2024-09-23 12:50:00,153.46,153.56,153.39,153.53,37786.0,153.46,153.56,153.39,153.53,37786.0
2024-09-23 13:00:00,153.54,153.58,153.36,153.56,46222.0,153.54,153.58,153.36,153.56,46222.0
2024-09-23 13:10:00,153.55,153.6,153.45,153.48,45973.0,153.55,153.6,153.45,153.48,45973.0
2024-09-23 13:20:00,153.44,153.76,153.38,153.76,73936.0,153.44,153.76,153.38,153.76,73936.0
2024-09-23 13:30:00,153.74,154.3,153.71,154.28,113230.0,153.74,154.3,153.71,154.28,113230.0
2024-09-23 13:40:00,154.25,154.79,154.25,154.37,168558.0,154.25,154.79,154.25,154.37,168558.0
2024-09-23 13:50:00,154.36,154.85,154.25,154.53,180030.0,154.36,154.85,154.25,154.53,180030.0
2024-09-23 14:00:00,154.53,157.6,154.31,156.91,1033234.0,154.53,157.6,154.31,156.91,1033234.0
2024-09-23 14:10:00,156.9,157.2,156.04,156.1,554618.0,156.9,157.2,156.04,156.1,554618.0
2024-09-23 14:20:00,156.15,158.29,156.15,157.85,1138391.0,156.15,158.29,156.15,157.85,1138391.0
2024-09-23 14:30:00,157.86,158.43,157.16,157.79,643547.0,157.86,158.43,157.16,157.79,643547.0
2024-09-23 14:40:00,157.79,157.79,156.5,156.66,308319.0,157.79,157.79,156.5,156.66,308319.0
2024-09-23 14:50:00,156.62,156.95,156.42,156.85,218373.0,156.62,156.95,156.42,156.85,218373.0
2024-09-23 15:00:00,156.8,156.83,156.31,156.43,180753.0,156.8,156.83,156.31,156.43,180753.0
2024-09-23 15:10:00,156.47,156.67,156.24,156.55,188591.0,156.47,156.67,156.24,156.55,188591.0
2024-09-23 15:20:00,156.53,156.75,156.13,156.23,170868.0,156.53,156.75,156.13,156.23,170868.0
2024-09-23 15:30:00,156.2,156.52,156.07,156.51,153548.0,156.2,156.52,156.07,156.51,153548.0
2024-09-23 15:40:00,156.5,156.58,156.1,156.5,229521.0,156.5,156.58,156.1,156.5,229521.0
2024-09-23 15:50:00,156.48,156.49,156.02,156.31,400079.0,156.48,156.49,156.02,156.31,400079.0
2024-09-24 09:30:00,155.8,155.89,154.66,155.85,418583.0,155.8,155.89,154.66,155.85,418583.0
2024-09-24 09:40:00,155.75,155.81,154.81,155.13,239839.0,155.75,155.81,154.81,155.13,239839.0
2024-09-24 09:50:00,155.13,155.5,154.98,155.2,140989.0,155.13,155.5,154.98,155.2,140989.0
2024-09-24 10:00:00,155.14,155.26,154.76,155.08,225939.0,155.14,155.26,154.76,155.08,225939.0
2024-09-24 10:10:00,155.08,155.25,154.53,154.61,210774.0,155.08,155.25,154.53,154.61,210774.0
2024-09-24 10:20:00,154.58,154.77,154.22,154.29,236788.0,154.58,154.77,154.22,154.29,236788.0
2024-09-24 10:30:00,154.31,154.41,154.01,154.13,210417.0,154.31,154.41,154.01,154.13,210417.0
2024-09-24 10:40:00,154.1,154.18,153.69,153.96,267605.0,154.1,154.18,153.69,153.96,267605.0
2024-09-24 10:50:00,153.98,154.42,153.98,154.38,136711.0,153.98,154.42,153.98,154.38,136711.0
2024-09-24 11:00:00,154.36,154.75,154.33,154.66,155368.0,154.36,154.75,154.33,154.66,155368.0
2024-09-24 11:10:00,154.66,154.85,154.38,154.81,137179.0,154.66,154.85,154.38,154.81,137179.0
2024-09-24 11:20:00,154.79,154.9,154.6,154.64,90263.0,154.79,154.9,154.6,154.64,90263.0
2024-09-24 11:30:00,154.64,154.66,154.11,154.11,161200.0,154.64,154.66,154.11,154.11,161200.0
2024-09-24 11:40:00,154.12,154.18,153.91,153.97,165647.0,154.12,154.18,153.91,153.97,165647.0
2024-09-24 11:50:00,154.01,154.3,153.93,154.03,89006.0,154.01,154.3,153.93,154.03,89006.0
2024-09-24 12:00:00,154.01,154.1,153.91,153.99,103299.0,154.01,154.1,153.91,153.99,103299.0
2024-09-24 12:10:00,153.99,154.26,153.95,154.25,101063.0,153.99,154.26,153.95,154.25,101063.0
2024-09-24 12:20:00,154.24,154.59,154.18,154.46,86761.0,154.24,154.59,154.18,154.46,86761.0
2024-09-24 12:30:00,154.48,154.75,154.43,154.73,71349.0,154.48,154.75,154.43,154.73,71349.0
2024-09-24 12:40:00,154.75,155.07,154.68,154.88,149873.0,154.75,155.07,154.68,154.88,149873.0
2024-09-24 12:50:00,154.87,155.03,154.72,154.79,79741.0,154.87,155.03,154.72,154.79,79741.0
2024-09-24 13:00:00,154.75,155.09,154.7,155.06,61170.0,154.75,155.09,154.7,155.06,61170.0
2024-09-24 13:10:00,155.06,155.28,154.97,155.27,63074.0,155.06,155.28,154.97,155.27,63074.0
2024-09-24 13:20:00,155.26,155.38,155.1,155.28,63162.0,155.26,155.38,155.1,155.28,63162.0
2024-09-24 13:30:00,155.29,155.79,155.28,155.46,113349.0,155.29,155.79,155.28,155.46,113349.0
2024-09-24 13:40:00,155.45,155.55,155.08,155.16,55763.0,155.45,155.55,155.08,155.16,55763.0
2024-09-24 13:50:00,155.12,155.34,155.05,155.05,58739.0,155.12,155.34,155.05,155.05,58739.0
2024-09-24 14:00:00,155.07,155.28,154.95,155.1,75658.0,155.07,155.28,154.95,155.1,75658.0
2024-09-24 14:10:00,155.1,155.28,155.06,155.26,48836.0,155.1,155.28,155.06,155.26,48836.0
2024-09-24 14:20:00,155.28,155.37,155.02,155.1,58725.0,155.28,155.37,155.02,155.1,58725.0
2024-09-24 14:30:00,155.07,155.15,154.9,155.15,51987.0,155.07,155.15,154.9,155.15,51987.0
2024-09-24 14:40:00,155.11,155.24,155.0,155.02,50066.0,155.11,155.24,155.0,155.02,50066.0
2024-09-24 14:50:00,155.01,155.1,154.9,154.97,51305.0,155.01,155.1,154.9,154.97,51305.0
2024-09-24 15:00:00,154.99,155.47,154.93,155.27,91256.0,154.99,155.47,154.93,155.27,91256.0
2024-09-24 15:10:00,155.29,155.34,155.1,155.19,68250.0,155.29,155.34,155.1,155.19,68250.0
2024-09-24 15:20:00,155.19,155.46,155.14,155.38,117621.0,155.19,155.46,155.14,155.38,117621.0
2024-09-24 15:30:00,155.37,155.41,155.07,155.3,107790.0,155.37,155.41,155.07,155.3,107790.0
2024-09-24 15:40:00,155.31,155.57,155.22,155.55,112608.0,155.31,155.57,155.22,155.55,112608.0
2024-09-24 15:50:00,155.56,155.9,155.44,155.82,349443.0,155.56,155.9,155.44,155.82,349443.0
2024-09-25 09:30:00,156.42,156.68,155.2,155.77,301500.0,156.42,156.68,155.2,155.77,301500.0
2024-09-25 09:40:00,155.8,155.96,155.4,155.64,193886.0,155.8,155.96,155.4,155.64,193886.0
2024-09-25 09:50:00,155.69,156.64,155.43,156.55,264628.0,155.69,156.64,155.43,156.55,264628.0
2024-09-25 10:00:00,156.61,157.22,155.88,156.19,352711.0,156.61,157.22,155.88,156.19,352711.0
2024-09-25 10:10:00,156.13,156.13,155.55,155.78,181870.0,156.13,156.13,155.55,155.78,181870.0
2024-09-25 10:20:00,155.78,155.79,155.16,155.18,212416.0,155.78,155.79,155.16,155.18,212416.0
2024-09-25 10:30:00,155.19,155.47,155.19,155.4,94757.0,155.19,155.47,155.19,155.4,94757.0
2024-09-25 10:40:00,155.41,155.55,155.2,155.3,85642.0,155.41,155.55,155.2,155.3,85642.0
2024-09-25 10:50:00,155.3,155.46,155.21,155.4,78747.0,155.3,155.46,155.21,155.4,78747.0
2024-09-25 11:00:00,155.45,155.52,154.78,154.92,160963.0,155.45,155.52,154.78,154.92,160963.0
2024-09-25 11:10:00,154.91,155.0,154.15,154.28,175281.0,154.91,155.0,154.15,154.28,175281.0
2024-09-25 11:20:00,154.26,154.39,154.05,154.29,167618.0,154.26,154.39,154.05,154.29,167618.0
2024-09-25 11:30:00,154.27,154.34,153.84,153.95,170382.0,154.27,154.34,153.84,153.95,170382.0
2024-09-25 11:40:00,153.93,154.1,153.74,153.77,146900.0,153.93,154.1,153.74,153.77,146900.0
2024-09-25 11:50:00,153.77,153.89,153.56,153.81,138920.0,153.77,153.89,153.56,153.81,138920.0
2024-09-25 12:00:00,153.8,153.8,153.47,153.49,125822.0,153.8,153.8,153.47,153.49,125822.0
2024-09-25 12:10:00,153.49,153.59,153.31,153.39,159544.0,153.49,153.59,153.31,153.39,159544.0
2024-09-25 12:20:00,153.38,153.38,153.2,153.22,153523.0,153.38,153.38,153.2,153.22,153523.0
2024-09-25 12:30:00,153.22,153.51,153.17,153.41,158805.0,153.22,153.51,153.17,153.41,158805.0
2024-09-25 12:40:00,153.4,153.4,153.15,153.3,121940.0,153.4,153.4,153.15,153.3,121940.0
2024-09-25 12:50:00,153.31,153.6,153.28,153.32,122580.0,153.31,153.6,153.28,153.32,122580.0
2024-09-25 13:00:00,153.35,153.48,153.18,153.28,117502.0,153.35,153.48,153.18,153.28,117502.0
2024-09-25 13:10:00,153.29,153.34,153.1,153.15,101653.0,153.29,153.34,153.1,153.15,101653.0
2024-09-25 13:20:00,153.15,153.21,153.0,153.05,148557.0,153.15,153.21,153.0,153.05,148557.0
2024-09-25 13:30:00,153.06,153.15,152.86,152.89,218920.0,153.06,153.15,152.86,152.89,218920.0
2024-09-25 13:40:00,152.91,152.93,152.69,152.76,186410.0,152.91,152.93,152.69,152.76,186410.0
2024-09-25 13:50:00,152.75,152.9,152.71,152.79,128242.0,152.75,152.9,152.71,152.79,128242.0
2024-09-25 14:00:00,152.78,152.83,152.5,152.59,186604.0,152.78,152.83,152.5,152.59,186604.0
2024-09-25 14:10:00,152.6,152.64,152.44,152.55,205045.0,152.6,152.64,152.44,152.55,205045.0
2024-09-25 14:20:00,152.54,152.89,152.53,152.82,127980.0,152.54,152.89,152.53,152.82,127980.0
2024-09-25 14:30:00,152.83,153.04,152.65,153.01,92225.0,152.83,153.04,152.65,153.01,92225.0
2024-09-25 14:40:00,153.02,153.08,152.85,152.85,112247.0,153.02,153.08,152.85,152.85,112247.0
2024-09-25 14:50:00,152.83,153.05,152.79,152.85,103463.0,152.83,153.05,152.79,152.85,103463.0
2024-09-25 15:00:00,152.84,153.1,152.5,152.65,292580.0,152.84,153.1,152.5,152.65,292580.0
2024-09-25 15:10:00,152.64,152.68,152.22,152.27,208561.0,152.64,152.68,152.22,152.27,208561.0
2024-09-25 15:20:00,152.28,152.35,152.09,152.23,223045.0,152.28,152.35,152.09,152.23,223045.0
2024-09-25 15:30:00,152.23,152.53,152.04,152.43,302766.0,152.23,152.53,152.04,152.43,302766.0
2024-09-25 15:40:00,152.43,152.52,152.15,152.28,248012.0,152.43,152.52,152.15,152.28,248012.0
2024-09-25 15:50:00,152.31,152.34,152.1,152.23,413638.0,152.31,152.34,152.1,152.23,413638.0
2024-09-26 09:30:00,153.94,154.41,152.66,153.5,545439.0,153.94,154.41,152.66,153.5,545439.0
2024-09-26 09:40:00,153.54,154.17,153.13,153.82,341396.0,153.54,154.17,153.13,153.82,341396.0
2024-09-26 09:50:00,153.82,153.96,153.01,153.21,226675.0,153.82,153.96,153.01,153.21,226675.0
2024-09-26 10:00:00,153.19,153.59,152.8,152.88,292603.0,153.19,153.59,152.8,152.88,292603.0
2024-09-26 10:10:00,152.84,153.23,152.7,153.2,152640.0,152.84,153.23,152.7,153.2,152640.0
2024-09-26 10:20:00,153.17,153.28,152.8,152.92,123918.0,153.17,153.28,152.8,152.92,123918.0
2024-09-26 10:30:00,152.97,153.11,152.78,153.01,164409.0,152.97,153.11,152.78,153.01,164409.0
2024-09-26 10:40:00,153.04,154.3,152.95,154.06,286413.0,153.04,154.3,152.95,154.06,286413.0
2024-09-26 10:50:00,154.1,154.2,153.3,153.5,159396.0,154.1,154.2,153.3,153.5,159396.0
2024-09-26 11:00:00,153.5,153.68,153.19,153.45,123609.0,153.5,153.68,153.19,153.45,123609.0
2024-09-26 11:10:00,153.49,153.88,153.2,153.53,136702.0,153.49,153.88,153.2,153.53,136702.0
2024-09-26 11:20:00,153.53,153.62,153.13,153.31,204410.0,153.53,153.62,153.13,153.31,204410.0
2024-09-26 11:30:00,153.26,154.85,153.23,154.85,253261.0,153.26,154.85,153.23,154.85,253261.0
2024-09-26 11:40:00,154.84,155.57,154.76,155.49,414027.0,154.84,155.57,154.76,155.49,414027.0
2024-09-26 11:50:00,155.47,156.88,155.43,156.8,529886.0,155.47,156.88,155.43,156.8,529886.0
2024-09-26 12:00:00,156.8,157.3,156.55,157.16,443548.0,156.8,157.3,156.55,157.16,443548.0
2024-09-26 12:10:00,157.15,157.33,156.65,156.86,256390.0,157.15,157.33,156.65,156.86,256390.0
2024-09-26 12:20:00,156.88,156.96,156.38,156.64,196374.0,156.88,156.96,156.38,156.64,196374.0
2024-09-26 12:30:00,156.65,156.78,156.4,156.46,156279.0,156.65,156.78,156.4,156.46,156279.0
2024-09-26 12:40:00,156.5,156.83,156.03,156.07,243614.0,156.5,156.83,156.03,156.07,243614.0
2024-09-26 12:50:00,156.05,156.08,155.6,155.78,180930.0,156.05,156.08,155.6,155.78,180930.0
2024-09-26 13:00:00,155.78,155.79,155.21,155.28,127892.0,155.78,155.79,155.21,155.28,127892.0
2024-09-26 13:10:00,155.25,155.6,154.9,155.05,125306.0,155.25,155.6,154.9,155.05,125306.0
2024-09-26 13:20:00,155.05,155.32,155.01,155.24,92698.0,155.05,155.32,155.01,155.24,92698.0
2024-09-26 13:30:00,155.25,155.62,155.14,155.18,121277.0,155.25,155.62,155.14,155.18,121277.0
2024-09-26 13:40:00,155.21,155.51,155.09,155.35,118037.0,155.21,155.51,155.09,155.35,118037.0
2024-09-26 13:50:00,155.35,155.49,155.11,155.49,73611.0,155.35,155.49,155.11,155.49,73611.0
2024-09-26 14:00:00,155.49,156.0,155.46,155.67,97010.0,155.49,156.0,155.46,155.67,97010.0
2024-09-26 14:10:00,155.63,155.89,155.45,155.76,71369.0,155.63,155.89,155.45,155.76,71369.0
2024-09-26 14:20:00,155.76,155.77,155.34,155.45,87226.0,155.76,155.77,155.34,155.45,87226.0
2024-09-26 14:30:00,155.42,155.48,155.21,155.33,104264.0,155.42,155.48,155.21,155.33,104264.0
2024-09-26 14:40:00,155.26,155.78,155.23,155.67,82120.0,155.26,155.78,155.23,155.67,82120.0
2024-09-26 14:50:00,155.66,155.67,155.37,155.45,80730.0,155.66,155.67,155.37,155.45,80730.0
2024-09-26 15:00:00,155.43,155.91,155.17,155.72,99710.0,155.43,155.91,155.17,155.72,99710.0
2024-09-26 15:10:00,155.74,155.76,155.47,155.56,83700.0,155.74,155.76,155.47,155.56,83700.0
2024-09-26 15:20:00,155.55,155.64,154.98,155.02,110797.0,155.55,155.64,154.98,155.02,110797.0
2024-09-26 15:30:00,155.02,155.1,154.65,154.68,183151.0,155.02,155.1,154.65,154.68,183151.0
2024-09-26 15:40:00,154.72,154.9,154.38,154.43,205007.0,154.72,154.9,154.38,154.43,205007.0
2024-09-26 15:50:00,154.43,154.7,154.17,154.49,532926.0,154.43,154.7,154.17,154.49,532926.0
2024-09-27 09:30:00,155.6,155.68,154.39,154.92,372695.0,155.6,155.68,154.39,154.92,372695.0
2024-09-27 09:40:00,154.78,156.38,154.78,156.25,243504.0,154.78,156.38,154.78,156.25,243504.0
2024-09-27 09:50:00,156.25,156.85,155.87,156.56,256990.0,156.25,156.85,155.87,156.56,256990.0
2024-09-27 10:00:00,156.58,156.98,156.27,156.69,204047.0,156.58,156.98,156.27,156.69,204047.0
2024-09-27 10:10:00,156.64,156.95,156.35,156.93,161241.0,156.64,156.95,156.35,156.93,161241.0
2024-09-27 10:20:00,156.92,156.92,156.32,156.65,113069.0,156.92,156.92,156.32,156.65,113069.0
2024-09-27 10:30:00,156.59,156.73,156.28,156.66,128761.0,156.59,156.73,156.28,156.66,128761.0
2024-09-27 10:40:00,156.64,156.75,156.18,156.25,89567.0,156.64,156.75,156.18,156.25,89567.0
2024-09-27 10:50:00,156.2,156.25,155.75,155.94,129393.0,156.2,156.25,155.75,155.94,129393.0
2024-09-27 11:00:00,155.94,156.52,155.92,156.26,158201.0,155.94,156.52,155.92,156.26,158201.0
2024-09-27 11:10:00,156.28,157.24,156.21,157.1,202058.0,156.28,157.24,156.21,157.1,202058.0
2024-09-27 11:20:00,157.12,157.12,156.8,156.91,118526.0,157.12,157.12,156.8,156.91,118526.0
2024-09-27 11:30:00,156.9,157.22,156.88,156.88,132327.0,156.9,157.22,156.88,156.88,132327.0
2024-09-27 11:40:00,156.88,157.33,156.86,157.29,169644.0,156.88,157.33,156.86,157.29,169644.0
2024-09-27 11:50:00,157.27,157.27,157.02,157.04,90270.0,157.27,157.27,157.02,157.04,90270.0
2024-09-27 12:00:00,157.07,157.07,156.04,156.09,88229.0,157.07,157.07,156.04,156.09,88229.0
2024-09-27 12:10:00,156.11,156.12,155.64,155.93,156001.0,156.11,156.12,155.64,155.93,156001.0
2024-09-27 12:20:00,155.9,156.07,155.47,155.54,117430.0,155.9,156.07,155.47,155.54,117430.0
2024-09-27 12:30:00,155.51,155.66,155.4,155.44,98059.0,155.51,155.66,155.4,155.44,98059.0
2024-09-27 12:40:00,155.41,155.53,155.29,155.38,64444.0,155.41,155.53,155.29,155.38,64444.0
2024-09-27 12:50:00,155.41,155.67,155.26,155.41,53844.0,155.41,155.67,155.26,155.41,53844.0
2024-09-27 13:00:00,155.4,155.82,155.3,155.32,88875.0,155.4,155.82,155.3,155.32,88875.0
2024-09-27 13:10:00,155.32,155.58,155.3,155.53,62967.0,155.32,155.58,155.3,155.53,62967.0
2024-09-27 13:20:00,155.54,156.19,155.5,156.19,71351.0,155.54,156.19,155.5,156.19,71351.0
2024-09-27 13:30:00,156.2,156.48,156.01,156.08,87755.0,156.2,156.48,156.01,156.08,87755.0
2024-09-27 13:40:00,156.07,156.38,156.04,156.21,65323.0,156.07,156.38,156.04,156.21,65323.0
2024-09-27 13:50:00,156.24,156.46,156.2,156.38,53959.0,156.24,156.46,156.2,156.38,53959.0
2024-09-27 14:00:00,156.34,156.42,155.96,155.96,58135.0,156.34,156.42,155.96,155.96,58135.0
2024-09-27 14:10:00,155.99,156.11,155.88,156.01,57382.0,155.99,156.11,155.88,156.01,57382.0
2024-09-27 14:20:00,156.01,156.31,155.79,155.81,70992.0,156.01,156.31,155.79,155.81,70992.0
2024-09-27 14:30:00,155.84,155.97,155.66,155.72,67569.0,155.84,155.97,155.66,155.72,67569.0
2024-09-27 14:40:00,155.74,156.21,155.68,156.19,57091.0,155.74,156.21,155.68,156.19,57091.0
2024-09-27 14:50:00,156.16,156.64,156.16,156.63,84719.0,156.16,156.64,156.16,156.63,84719.0
2024-09-27 15:00:00,156.61,156.61,156.34,156.47,48252.0,156.61,156.61,156.34,156.47,48252.0
2024-09-27 15:10:00,156.47,156.66,156.36,156.58,69436.0,156.47,156.66,156.36,156.58,69436.0
2024-09-27 15:20:00,156.59,156.73,156.45,156.47,81773.0,156.59,156.73,156.45,156.47,81773.0
2024-09-27 15:30:00,156.47,156.57,156.31,156.39,94108.0,156.47,156.57,156.31,156.39,94108.0
2024-09-27 15:40:00,156.39,156.39,156.04,156.14,167855.0,156.39,156.39,156.04,156.14,167855.0
2024-09-27 15:50:00,156.13,156.42,156.05,156.25,350948.0,156.13,156.42,156.05,156.25,350948.0
2024-09-30 09:30:00,154.79,155.3,151.24,152.84,1353276.0,154.79,155.3,151.24,152.84,1353276.0
2024-09-30 09:40:00,152.84,152.97,152.19,152.8,344540.0,152.84,152.97,152.19,152.8,344540.0
2024-09-30 09:50:00,152.8,153.39,152.55,153.25,322975.0,152.8,153.39,152.55,153.25,322975.0
2024-09-30 10:00:00,153.24,153.58,152.97,153.48,181921.0,153.24,153.58,152.97,153.48,181921.0
2024-09-30 10:10:00,153.54,153.56,153.05,153.18,136789.0,153.54,153.56,153.05,153.18,136789.0
2024-09-30 10:20:00,153.17,153.51,152.91,153.02,163370.0,153.17,153.51,152.91,153.02,163370.0
2024-09-30 10:30:00,153.04,153.23,152.81,153.23,112486.0,153.04,153.23,152.81,153.23,112486.0
2024-09-30 10:40:00,153.22,153.46,153.05,153.14,78007.0,153.22,153.46,153.05,153.14,78007.0
2024-09-30 10:50:00,153.13,153.14,152.6,152.74,154882.0,153.13,153.14,152.6,152.74,154882.0
2024-09-30 11:00:00,152.74,152.96,152.65,152.86,97095.0,152.74,152.96,152.65,152.86,97095.0
2024-09-30 11:10:00,152.87,152.98,152.7,152.82,118302.0,152.87,152.98,152.7,152.82,118302.0
2024-09-30 11:20:00,152.82,152.88,152.48,152.65,112746.0,152.82,152.88,152.48,152.65,112746.0
2024-09-30 11:30:00,152.65,152.77,152.34,152.36,124792.0,152.65,152.77,152.34,152.36,124792.0
2024-09-30 11:40:00,152.36,152.48,152.24,152.3,116355.0,152.36,152.48,152.24,152.3,116355.0
2024-09-30 11:50:00,152.31,152.32,152.02,152.11,204499.0,152.31,152.32,152.02,152.11,204499.0
2024-09-30 12:00:00,152.11,152.26,152.01,152.17,145637.0,152.11,152.26,152.01,152.17,145637.0
2024-09-30 12:10:00,152.17,152.38,152.08,152.23,92172.0,152.17,152.38,152.08,152.23,92172.0
2024-09-30 12:20:00,152.22,152.52,152.18,152.46,112604.0,152.22,152.52,152.18,152.46,112604.0
2024-09-30 12:30:00,152.48,152.49,152.2,152.21,70484.0,152.48,152.49,152.2,152.21,70484.0
2024-09-30 12:40:00,152.21,152.56,152.13,152.52,83898.0,152.21,152.56,152.13,152.52,83898.0
2024-09-30 12:50:00,152.49,152.89,152.48,152.76,150773.0,152.49,152.89,152.48,152.76,150773.0
2024-09-30 13:00:00,152.75,152.77,152.55,152.63,66716.0,152.75,152.77,152.55,152.63,66716.0
2024-09-30 13:10:00,152.6,152.61,152.32,152.56,79117.0,152.6,152.61,152.32,152.56,79117.0
2024-09-30 13:20:00,152.56,152.69,152.44,152.48,69005.0,152.56,152.69,152.44,152.48,69005.0
2024-09-30 13:30:00,152.47,152.54,152.35,152.49,67299.0,152.47,152.54,152.35,152.49,67299.0
2024-09-30 13:40:00,152.47,152.58,152.45,152.47,53813.0,152.47,152.58,152.45,152.47,53813.0
2024-09-30 13:50:00,152.48,152.51,152.18,152.42,162608.0,152.48,152.51,152.18,152.42,162608.0
2024-09-30 14:00:00,152.38,152.54,152.17,152.29,91092.0,152.38,152.54,152.17,152.29,91092.0
2024-09-30 14:10:00,152.27,152.27,151.87,151.89,343495.0,152.27,152.27,151.87,151.89,343495.0
2024-09-30 14:20:00,151.88,151.9,151.43,151.57,318499.0,151.88,151.9,151.43,151.57,318499.0
2024-09-30 14:30:00,151.58,152.03,151.39,151.92,217172.0,151.58,152.03,151.39,151.92,217172.0
2024-09-30 14:40:00,151.89,152.26,151.87,152.09,148953.0,151.89,152.26,151.87,152.09,148953.0
2024-09-30 14:50:00,152.08,152.21,151.99,152.02,81634.0,152.08,152.21,151.99,152.02,81634.0
2024-09-30 15:00:00,152.0,152.0,151.71,151.71,107498.0,152.0,152.0,151.71,151.71,107498.0
2024-09-30 15:10:00,151.75,151.86,151.61,151.76,105725.0,151.75,151.86,151.61,151.76,105725.0
2024-09-30 15:20:00,151.78,151.96,151.76,151.81,91523.0,151.78,151.96,151.76,151.81,91523.0
2024-09-30 15:30:00,151.83,152.02,151.67,151.9,174154.0,151.83,152.02,151.67,151.9,174154.0
2024-09-30 15:40:00,151.89,152.21,151.77,152.03,229346.0,151.89,152.21,151.77,152.03,229346.0
2024-09-30 15:50:00,152.01,152.24,151.9,152.03,580729.0,152.01,152.24,151.9,152.03,580729.0
2024-10-01 09:30:00,151.46,151.86,149.52,150.05,955537.0,151.46,151.86,149.52,150.05,955537.0
2024-10-01 09:40:00,150.16,151.75,149.49,151.41,656418.0,150.16,151.75,149.49,151.41,656418.0
2024-10-01 09:50:00,151.32,152.83,151.04,152.81,426298.0,151.32,152.83,151.04,152.81,426298.0
2024-10-01 10:00:00,152.78,153.06,152.05,152.64,344139.0,152.78,153.06,152.05,152.64,344139.0
2024-10-01 10:10:00,152.59,153.4,152.0,152.0,338088.0,152.59,153.4,152.0,152.0,338088.0
2024-10-01 10:20:00,152.0,153.05,151.96,152.47,263797.0,152.0,153.05,151.96,152.47,263797.0
2024-10-01 10:30:00,152.52,152.67,151.92,152.52,230447.0,152.52,152.67,151.92,152.52,230447.0
2024-10-01 10:40:00,152.5,152.92,152.31,152.36,138416.0,152.5,152.92,152.31,152.36,138416.0
2024-10-01 10:50:00,152.44,153.38,152.12,153.34,328201.0,152.44,153.38,152.12,153.34,328201.0
2024-10-01 11:00:00,153.34,154.29,153.32,153.44,447230.0,153.34,154.29,153.32,153.44,447230.0
2024-10-01 11:10:00,153.41,153.63,153.0,153.23,125016.0,153.41,153.63,153.0,153.23,125016.0
2024-10-01 11:20:00,153.23,154.23,153.02,154.03,264402.0,153.23,154.23,153.02,154.03,264402.0
2024-10-01 11:30:00,154.01,154.73,153.76,154.59,228536.0,154.01,154.73,153.76,154.59,228536.0
2024-10-01 11:40:00,154.62,155.7,154.42,155.65,385559.0,154.62,155.7,154.42,155.65,385559.0
2024-10-01 11:50:00,155.67,156.4,155.27,155.31,510141.0,155.67,156.4,155.27,155.31,510141.0
2024-10-01 12:00:00,155.39,155.66,154.93,155.04,172889.0,155.39,155.66,154.93,155.04,172889.0
2024-10-01 12:10:00,155.06,155.22,154.86,154.91,138983.0,155.06,155.22,154.86,154.91,138983.0
2024-10-01 12:20:00,154.9,155.36,154.84,155.34,165103.0,154.9,155.36,154.84,155.34,165103.0
2024-10-01 12:30:00,155.35,155.45,154.57,154.57,167780.0,155.35,155.45,154.57,154.57,167780.0
2024-10-01 12:40:00,154.57,155.06,154.07,154.28,257348.0,154.57,155.06,154.07,154.28,257348.0
2024-10-01 12:50:00,154.29,154.72,154.16,154.55,134025.0,154.29,154.72,154.16,154.55,134025.0
2024-10-01 13:00:00,154.49,154.55,153.42,153.77,218937.0,154.49,154.55,153.42,153.77,218937.0
2024-10-01 13:10:00,153.8,153.82,153.38,153.39,125924.0,153.8,153.82,153.38,153.39,125924.0
2024-10-01 13:20:00,153.42,153.52,153.03,153.11,158058.0,153.42,153.52,153.03,153.11,158058.0
2024-10-01 13:30:00,153.1,153.47,153.03,153.24,138663.0,153.1,153.47,153.03,153.24,138663.0
2024-10-01 13:40:00,153.2,153.51,152.89,153.34,106061.0,153.2,153.51,152.89,153.34,106061.0
2024-10-01 13:50:00,153.35,153.78,153.32,153.71,84733.0,153.35,153.78,153.32,153.71,84733.0
2024-10-01 14:00:00,153.67,154.31,153.66,154.07,161870.0,153.67,154.31,153.66,154.07,161870.0
2024-10-01 14:10:00,154.05,154.43,153.91,154.33,95575.0,154.05,154.43,153.91,154.33,95575.0
2024-10-01 14:20:00,154.34,154.92,154.19,154.82,111433.0,154.34,154.92,154.19,154.82,111433.0
2024-10-01 14:30:00,154.82,154.89,154.21,154.4,82483.0,154.82,154.89,154.21,154.4,82483.0
2024-10-01 14:40:00,154.44,154.63,154.2,154.5,87351.0,154.44,154.63,154.2,154.5,87351.0
2024-10-01 14:50:00,154.49,154.65,154.19,154.31,69836.0,154.49,154.65,154.19,154.31,69836.0
2024-10-01 15:00:00,154.31,154.46,154.19,154.39,72234.0,154.31,154.46,154.19,154.39,72234.0
2024-10-01 15:10:00,154.39,154.4,154.18,154.25,64763.0,154.39,154.4,154.18,154.25,64763.0
2024-10-01 15:20:00,154.27,154.69,154.24,154.42,126921.0,154.27,154.69,154.24,154.42,126921.0
2024-10-01 15:30:00,154.42,154.65,154.09,154.61,184879.0,154.42,154.65,154.09,154.61,184879.0
2024-10-01 15:40:00,154.64,154.67,154.2,154.27,168279.0,154.64,154.67,154.2,154.27,168279.0
2024-10-01 15:50:00,154.26,154.4,154.15,154.29,366929.0,154.26,154.4,154.15,154.29,366929.0
2024-10-02 09:30:00,153.77,154.85,152.88,153.74,252047.0,153.77,154.85,152.88,153.74,252047.0
2024-10-02 09:40:00,153.83,153.97,153.05,153.92,129679.0,153.83,153.97,153.05,153.92,129679.0
2024-10-02 09:50:00,153.88,154.22,153.4,153.4,136535.0,153.88,154.22,153.4,153.4,136535.0
2024-10-02 10:00:00,153.33,154.13,153.33,153.67,61864.0,153.33,154.13,153.33,153.67,61864.0
2024-10-02 10:10:00,153.65,154.03,153.59,153.93,80264.0,153.65,154.03,153.59,153.93,80264.0
2024-10-02 10:20:00,153.91,154.0,153.34,153.45,98725.0,153.91,154.0,153.34,153.45,98725.0
2024-10-02 10:30:00,153.52,153.73,153.21,153.3,79266.0,153.52,153.73,153.21,153.3,79266.0
2024-10-02 10:40:00,153.3,153.61,153.15,153.52,98538.0,153.3,153.61,153.15,153.52,98538.0
2024-10-02 10:50:00,153.55,153.61,153.11,153.15,144771.0,153.55,153.61,153.11,153.15,144771.0
2024-10-02 11:00:00,153.15,154.1,153.15,153.69,82955.0,153.15,154.1,153.15,153.69,82955.0
2024-10-02 11:10:00,153.65,153.84,153.35,153.68,65525.0,153.65,153.84,153.35,153.68,65525.0
2024-10-02 11:20:00,153.67,153.71,153.3,153.59,40400.0,153.67,153.71,153.3,153.59,40400.0
2024-10-02 11:30:00,153.59,153.7,153.27,153.51,78467.0,153.59,153.7,153.27,153.51,78467.0
2024-10-02 11:40:00,153.48,153.8,153.28,153.79,54687.0,153.48,153.8,153.28,153.79,54687.0
2024-10-02 11:50:00,153.79,154.19,153.77,154.08,80492.0,153.79,154.19,153.77,154.08,80492.0
2024-10-02 12:00:00,154.08,154.24,153.92,154.11,56791.0,154.08,154.24,153.92,154.11,56791.0
2024-10-02 12:10:00,154.11,154.23,153.89,153.96,41026.0,154.11,154.23,153.89,153.96,41026.0
2024-10-02 12:20:00,153.97,154.15,153.84,154.05,37164.0,153.97,154.15,153.84,154.05,37164.0
2024-10-02 12:30:00,154.02,154.03,153.5,153.58,43257.0,154.02,154.03,153.5,153.58,43257.0
2024-10-02 12:40:00,153.57,153.57,153.25,153.48,63189.0,153.57,153.57,153.25,153.48,63189.0
2024-10-02 12:50:00,153.45,153.51,153.2,153.22,35923.0,153.45,153.51,153.2,153.22,35923.0
2024-10-02 13:00:00,153.18,153.32,153.14,153.24,29277.0,153.18,153.32,153.14,153.24,29277.0
2024-10-02 13:10:00,153.23,153.28,153.08,153.26,47307.0,153.23,153.28,153.08,153.26,47307.0
2024-10-02 13:20:00,153.26,153.56,153.21,153.46,45488.0,153.26,153.56,153.21,153.46,45488.0
2024-10-02 13:30:00,153.44,153.72,153.34,153.68,42642.0,153.44,153.72,153.34,153.68,42642.0
2024-10-02 13:40:00,153.71,153.95,153.5,153.9,48167.0,153.71,153.95,153.5,153.9,48167.0
2024-10-02 13:50:00,153.92,154.11,153.84,154.05,61472.0,153.92,154.11,153.84,154.05,61472.0
2024-10-02 14:00:00,154.05,154.13,153.94,153.97,35892.0,154.05,154.13,153.94,153.97,35892.0
2024-10-02 14:10:00,153.99,154.04,153.85,153.98,36966.0,153.99,154.04,153.85,153.98,36966.0
2024-10-02 14:20:00,153.95,153.99,153.55,153.7,35559.0,153.95,153.99,153.55,153.7,35559.0
2024-10-02 14:30:00,153.71,153.81,153.62,153.76,24987.0,153.71,153.81,153.62,153.76,24987.0
2024-10-02 14:40:00,153.79,153.91,153.69,153.76,33571.0,153.79,153.91,153.69,153.76,33571.0
2024-10-02 14:50:00,153.77,153.79,153.64,153.68,27060.0,153.77,153.79,153.64,153.68,27060.0
2024-10-02 15:00:00,153.67,153.77,153.57,153.65,34048.0,153.67,153.77,153.57,153.65,34048.0
2024-10-02 15:10:00,153.63,153.65,153.39,153.41,47552.0,153.63,153.65,153.39,153.41,47552.0
2024-10-02 15:20:00,153.43,153.45,153.18,153.4,80048.0,153.43,153.45,153.18,153.4,80048.0
2024-10-02 15:30:00,153.38,153.38,153.08,153.3,66557.0,153.38,153.38,153.08,153.3,66557.0
2024-10-02 15:40:00,153.3,153.47,153.25,153.43,57929.0,153.3,153.47,153.25,153.43,57929.0
2024-10-02 15:50:00,153.38,153.38,152.83,152.9,293378.0,153.38,153.38,152.83,152.9,293378.0
2024-10-03 09:30:00,152.12,152.74,151.44,152.13,287784.0,152.12,152.74,151.44,152.13,287784.0
2024-10-03 09:40:00,152.11,152.2,151.28,151.28,160414.0,152.11,152.2,151.28,151.28,160414.0
2024-10-03 09:50:00,151.32,151.62,151.11,151.49,162940.0,151.32,151.62,151.11,151.49,162940.0
2024-10-03 10:00:00,151.55,152.06,151.39,151.9,132601.0,151.55,152.06,151.39,151.9,132601.0
2024-10-03 10:10:00,151.89,152.13,151.16,151.82,211399.0,151.89,152.13,151.16,151.82,211399.0
2024-10-03 10:20:00,151.81,151.89,151.24,151.27,107021.0,151.81,151.89,151.24,151.27,107021.0
2024-10-03 10:30:00,151.25,151.32,151.0,151.17,140952.0,151.25,151.32,151.0,151.17,140952.0
2024-10-03 10:40:00,151.16,151.33,150.79,151.05,183512.0,151.16,151.33,150.79,151.05,183512.0
2024-10-03 10:50:00,151.09,151.35,150.69,150.72,123345.0,151.09,151.35,150.69,150.72,123345.0
2024-10-03 11:00:00,150.68,151.29,150.66,151.29,157645.0,150.68,151.29,150.66,151.29,157645.0
2024-10-03 11:10:00,151.28,151.47,151.0,151.33,93403.0,151.28,151.47,151.0,151.33,93403.0
2024-10-03 11:20:00,151.31,151.58,151.14,151.47,57397.0,151.31,151.58,151.14,151.47,57397.0
2024-10-03 11:30:00,151.47,151.63,151.35,151.36,73720.0,151.47,151.63,151.35,151.36,73720.0
2024-10-03 11:40:00,151.39,151.69,151.36,151.38,52950.0,151.39,151.69,151.36,151.38,52950.0
2024-10-03 11:50:00,151.39,151.58,151.38,151.58,32501.0,151.39,151.58,151.38,151.58,32501.0
2024-10-03 12:00:00,151.59,151.73,151.47,151.63,38244.0,151.59,151.73,151.47,151.63,38244.0
2024-10-03 12:10:00,151.64,151.74,151.53,151.71,52965.0,151.64,151.74,151.53,151.71,52965.0
2024-10-03 12:20:00,151.72,151.72,151.45,151.48,54926.0,151.72,151.72,151.45,151.48,54926.0
2024-10-03 12:30:00,151.45,151.63,151.35,151.48,37449.0,151.45,151.63,151.35,151.48,37449.0
2024-10-03 12:40:00,151.49,151.56,151.04,151.11,41987.0,151.49,151.56,151.04,151.11,41987.0
2024-10-03 12:50:00,151.11,151.23,150.86,151.09,82714.0,151.11,151.23,150.86,151.09,82714.0
2024-10-03 13:00:00,151.08,151.18,150.93,151.13,55502.0,151.08,151.18,150.93,151.13,55502.0
2024-10-03 13:10:00,151.13,151.25,151.04,151.19,34042.0,151.13,151.25,151.04,151.19,34042.0
2024-10-03 13:20:00,151.21,151.46,150.9,150.9,77551.0,151.21,151.46,150.9,150.9,77551.0
2024-10-03 13:30:00,150.9,151.12,150.88,150.93,83105.0,150.9,151.12,150.88,150.93,83105.0
2024-10-03 13:40:00,150.95,151.07,150.83,150.96,55963.0,150.95,151.07,150.83,150.96,55963.0
2024-10-03 13:50:00,150.97,151.05,150.91,151.0,44040.0,150.97,151.05,150.91,151.0,44040.0
2024-10-03 14:00:00,150.98,151.0,150.86,150.92,55768.0,150.98,151.0,150.86,150.92,55768.0
2024-10-03 14:10:00,150.95,151.03,150.85,150.99,133058.0,150.95,151.03,150.85,150.99,133058.0
2024-10-03 14:20:00,151.03,151.08,150.77,150.88,98842.0,151.03,151.08,150.77,150.88,98842.0
2024-10-03 14:30:00,150.85,150.99,150.79,150.94,51699.0,150.85,150.99,150.79,150.94,51699.0
2024-10-03 14:40:00,150.94,151.1,150.93,151.03,56033.0,150.94,151.1,150.93,151.03,56033.0
2024-10-03 14:50:00,151.02,151.14,151.0,151.06,66847.0,151.02,151.14,151.0,151.06,66847.0
2024-10-03 15:00:00,151.05,151.06,150.86,150.88,81083.0,151.05,151.06,150.86,150.88,81083.0
2024-10-03 15:10:00,150.88,150.93,150.71,150.83,94561.0,150.88,150.93,150.71,150.83,94561.0
2024-10-03 15:20:00,150.82,151.25,150.81,151.05,134359.0,150.82,151.25,150.81,151.05,134359.0
2024-10-03 15:30:00,151.08,151.36,151.0,151.27,128162.0,151.08,151.36,151.0,151.27,128162.0
2024-10-03 15:40:00,151.25,151.28,150.9,150.96,98389.0,151.25,151.28,150.9,150.96,98389.0
2024-10-03 15:50:00,150.95,151.01,150.51,150.54,385646.0,150.95,151.01,150.51,150.54,385646.0
2024-10-04 09:30:00,152.26,152.73,151.52,152.09,313681.0,152.26,152.73,151.52,152.09,313681.0
2024-10-04 09:40:00,152.07,152.72,152.07,152.35,162578.0,152.07,152.72,152.07,152.35,162578.0
2024-10-04 09:50:00,152.32,152.45,151.55,151.71,130519.0,152.32,152.45,151.55,151.71,130519.0
2024-10-04 10:00:00,151.69,152.08,151.41,151.43,145841.0,151.69,152.08,151.41,151.43,145841.0
2024-10-04 10:10:00,151.44,152.06,151.3,151.9,96978.0,151.44,152.06,151.3,151.9,96978.0
2024-10-04 10:20:00,151.88,151.94,151.22,151.43,58753.0,151.88,151.94,151.22,151.43,58753.0
2024-10-04 10:30:00,151.4,151.65,150.85,150.91,111117.0,151.4,151.65,150.85,150.91,111117.0
2024-10-04 10:40:00,150.9,151.65,150.85,151.46,147592.0,150.9,151.65,150.85,151.46,147592.0
2024-10-04 10:50:00,151.47,152.39,151.46,152.33,126991.0,151.47,152.39,151.46,152.33,126991.0
2024-10-04 11:00:00,152.29,152.65,152.25,152.46,128017.0,152.29,152.65,152.25,152.46,128017.0
2024-10-04 11:10:00,152.47,152.68,152.21,152.28,77701.0,152.47,152.68,152.21,152.28,77701.0
2024-10-04 11:20:00,152.27,152.31,151.54,151.57,50293.0,152.27,152.31,151.54,151.57,50293.0
2024-10-04 11:30:00,151.55,151.7,151.4,151.54,50793.0,151.55,151.7,151.4,151.54,50793.0
2024-10-04 11:40:00,151.55,151.82,151.47,151.65,30811.0,151.55,151.82,151.47,151.65,30811.0
2024-10-04 11:50:00,151.72,152.1,151.71,151.96,45147.0,151.72,152.1,151.71,151.96,45147.0
2024-10-04 12:00:00,151.96,152.07,151.57,151.63,43172.0,151.96,152.07,151.57,151.63,43172.0
2024-10-04 12:10:00,151.64,152.4,151.64,152.27,67980.0,151.64,152.4,151.64,152.27,67980.0
2024-10-04 12:20:00,152.3,152.41,152.06,152.09,52717.0,152.3,152.41,152.06,152.09,52717.0
2024-10-04 12:30:00,152.16,152.82,152.03,152.79,116227.0,152.16,152.82,152.03,152.79,116227.0
2024-10-04 12:40:00,152.75,152.81,152.63,152.73,66775.0,152.75,152.81,152.63,152.73,66775.0
2024-10-04 12:50:00,152.73,152.84,152.51,152.51,60219.0,152.73,152.84,152.51,152.51,60219.0
2024-10-04 13:00:00,152.5,152.65,152.38,152.42,45150.0,152.5,152.65,152.38,152.42,45150.0
2024-10-04 13:10:00,152.41,152.5,152.29,152.39,40402.0,152.41,152.5,152.29,152.39,40402.0
2024-10-04 13:20:00,152.46,152.47,152.14,152.14,47779.0,152.46,152.47,152.14,152.14,47779.0
2024-10-04 13:30:00,152.12,152.21,151.86,152.0,58874.0,152.12,152.21,151.86,152.0,58874.0
2024-10-04 13:40:00,152.02,152.29,151.98,152.14,50917.0,152.02,152.29,151.98,152.14,50917.0
2024-10-04 13:50:00,152.17,152.17,151.82,151.82,34969.0,152.17,152.17,151.82,151.82,34969.0
2024-10-04 14:00:00,151.85,151.96,151.74,151.88,37047.0,151.85,151.96,151.74,151.88,37047.0
2024-10-04 14:10:00,151.89,152.07,151.84,152.0,35106.0,151.89,152.07,151.84,152.0,35106.0
2024-10-04 14:20:00,152.01,153.7,151.95,152.72,401773.0,152.01,153.7,151.95,152.72,401773.0
2024-10-04 14:30:00,152.77,152.85,152.38,152.72,152036.0,152.77,152.85,152.38,152.72,152036.0
2024-10-04 14:40:00,152.7,153.38,152.65,153.35,95470.0,152.7,153.38,152.65,153.35,95470.0
2024-10-04 14:50:00,153.33,153.92,153.31,153.76,231974.0,153.33,153.92,153.31,153.76,231974.0
2024-10-04 15:00:00,153.76,153.76,153.46,153.7,120397.0,153.76,153.76,153.46,153.7,120397.0
2024-10-04 15:10:00,153.68,153.91,153.57,153.88,126607.0,153.68,153.91,153.57,153.88,126607.0
2024-10-04 15:20:00,153.9,154.47,153.89,154.16,193016.0,153.9,154.47,153.89,154.16,193016.0
2024-10-04 15:30:00,154.15,154.48,154.05,154.41,140719.0,154.15,154.48,154.05,154.41,140719.0
2024-10-04 15:40:00,154.4,154.75,154.27,154.7,214989.0,154.4,154.75,154.27,154.7,214989.0
2024-10-04 15:50:00,154.72,154.94,154.26,154.89,437420.0,154.72,154.94,154.26,154.89,437420.0
2024-10-07 09:30:00,155.0,158.14,154.75,156.88,633183.0,155.0,158.14,154.75,156.88,633183.0
2024-10-07 09:40:00,156.87,158.48,156.87,157.73,504471.0,156.87,158.48,156.87,157.73,504471.0
2024-10-07 09:50:00,157.69,158.41,157.4,157.47,211408.0,157.69,158.41,157.4,157.47,211408.0
2024-10-07 10:00:00,157.51,158.26,157.3,158.26,135596.0,157.51,158.26,157.3,158.26,135596.0
2024-10-07 10:10:00,158.24,158.76,157.76,157.87,252197.0,158.24,158.76,157.76,157.87,252197.0
2024-10-07 10:20:00,157.84,157.97,157.17,157.17,120518.0,157.84,157.97,157.17,157.17,120518.0
2024-10-07 10:30:00,157.12,157.15,156.24,156.41,141085.0,157.12,157.15,156.24,156.41,141085.0
2024-10-07 10:40:00,156.45,156.8,156.34,156.6,82030.0,156.45,156.8,156.34,156.6,82030.0
2024-10-07 10:50:00,156.55,156.66,156.06,156.12,69324.0,156.55,156.66,156.06,156.12,69324.0
2024-10-07 11:00:00,156.12,156.47,155.71,156.3,138701.0,156.12,156.47,155.71,156.3,138701.0
2024-10-07 11:10:00,156.27,156.38,155.92,156.34,91647.0,156.27,156.38,155.92,156.34,91647.0
2024-10-07 11:20:00,156.34,156.46,156.02,156.05,73839.0,156.34,156.46,156.02,156.05,73839.0
2024-10-07 11:30:00,156.01,156.13,155.77,155.89,74808.0,156.01,156.13,155.77,155.89,74808.0
2024-10-07 11:40:00,155.94,156.15,155.81,156.15,65202.0,155.94,156.15,155.81,156.15,65202.0
2024-10-07 11:50:00,156.19,156.2,155.9,156.0,55594.0,156.19,156.2,155.9,156.0,55594.0
2024-10-07 12:00:00,155.95,156.09,155.66,155.9,41732.0,155.95,156.09,155.66,155.9,41732.0
2024-10-07 12:10:00,155.84,156.34,155.7,156.32,67753.0,155.84,156.34,155.7,156.32,67753.0
2024-10-07 12:20:00,156.34,156.44,156.22,156.23,44801.0,156.34,156.44,156.22,156.23,44801.0
2024-10-07 12:30:00,156.22,156.36,156.11,156.14,35522.0,156.22,156.36,156.11,156.14,35522.0
2024-10-07 12:40:00,156.15,156.26,155.99,156.2,51535.0,156.15,156.26,155.99,156.2,51535.0
2024-10-07 12:50:00,156.2,156.41,156.09,156.26,35259.0,156.2,156.41,156.09,156.26,35259.0
2024-10-07 13:00:00,156.26,156.5,156.24,156.36,39809.0,156.26,156.5,156.24,156.36,39809.0
2024-10-07 13:10:00,156.37,156.84,156.36,156.61,69091.0,156.37,156.84,156.36,156.61,69091.0
2024-10-07 13:20:00,156.64,156.68,156.16,156.21,72036.0,156.64,156.68,156.16,156.21,72036.0
2024-10-07 13:30:00,156.21,156.3,156.01,156.11,59922.0,156.21,156.3,156.01,156.11,59922.0
2024-10-07 13:40:00,156.1,156.22,156.02,156.09,32288.0,156.1,156.22,156.02,156.09,32288.0
2024-10-07 13:50:00,156.06,156.13,155.88,156.02,31383.0,156.06,156.13,155.88,156.02,31383.0
2024-10-07 14:00:00,155.98,155.99,155.51,155.69,59809.0,155.98,155.99,155.51,155.69,59809.0
2024-10-07 14:10:00,155.72,155.91,155.68,155.81,40097.0,155.72,155.91,155.68,155.81,40097.0
2024-10-07 14:20:00,155.78,155.91,155.72,155.75,29609.0,155.78,155.91,155.72,155.75,29609.0
2024-10-07 14:30:00,155.71,155.88,155.18,155.33,92837.0,155.71,155.88,155.18,155.33,92837.0
2024-10-07 14:40:00,155.33,155.61,154.71,154.87,94821.0,155.33,155.61,154.71,154.87,94821.0
2024-10-07 14:50:00,154.81,155.0,154.71,154.74,48530.0,154.81,155.0,154.71,154.74,48530.0
2024-10-07 15:00:00,154.79,155.35,154.68,155.34,57189.0,154.79,155.35,154.68,155.34,57189.0
2024-10-07 15:10:00,155.33,155.48,155.15,155.43,67744.0,155.33,155.48,155.15,155.43,67744.0
2024-10-07 15:20:00,155.42,155.52,155.21,155.25,50898.0,155.42,155.52,155.21,155.25,50898.0
2024-10-07 15:30:00,155.27,155.45,155.16,155.43,52457.0,155.27,155.45,155.16,155.43,52457.0
2024-10-07 15:40:00,155.47,155.57,155.2,155.52,71612.0,155.47,155.57,155.2,155.52,71612.0
2024-10-07 15:50:00,155.47,155.83,155.46,155.83,233550.0,155.47,155.83,155.46,155.83,233550.0
2024-10-08 09:30:00,155.99,156.7,155.02,156.0,232370.0,155.99,156.7,155.02,156.0,232370.0
2024-10-08 09:40:00,156.03,156.12,155.36,155.73,106579.0,156.03,156.12,155.36,155.73,106579.0
2024-10-08 09:50:00,155.74,156.09,155.36,155.64,122871.0,155.74,156.09,155.36,155.64,122871.0
2024-10-08 10:00:00,155.51,155.77,154.84,155.03,147333.0,155.51,155.77,154.84,155.03,147333.0
2024-10-08 10:10:00,155.0,155.0,154.58,154.74,86958.0,155.0,155.0,154.58,154.74,86958.0
2024-10-08 10:20:00,154.72,155.0,154.59,154.68,72666.0,154.72,155.0,154.59,154.68,72666.0
2024-10-08 10:30:00,154.66,154.93,154.51,154.83,63719.0,154.66,154.93,154.51,154.83,63719.0
2024-10-08 10:40:00,154.84,155.5,154.56,155.35,218370.0,154.84,155.5,154.56,155.35,218370.0
2024-10-08 10:50:00,155.36,155.51,155.03,155.22,82838.0,155.36,155.51,155.03,155.22,82838.0
2024-10-08 11:00:00,155.2,155.4,154.85,154.99,102601.0,155.2,155.4,154.85,154.99,102601.0
2024-10-08 11:10:00,154.97,155.18,154.83,154.93,83452.0,154.97,155.18,154.83,154.93,83452.0
2024-10-08 11:20:00,154.91,154.94,154.55,154.65,69876.0,154.91,154.94,154.55,154.65,69876.0
2024-10-08 11:30:00,154.64,154.71,154.14,154.56,147157.0,154.64,154.71,154.14,154.56,147157.0
2024-10-08 11:40:00,154.56,154.93,154.56,154.87,61384.0,154.56,154.93,154.56,154.87,61384.0
2024-10-08 11:50:00,154.89,155.01,154.8,154.97,67120.0,154.89,155.01,154.8,154.97,67120.0
2024-10-08 12:00:00,154.95,155.14,154.73,154.79,67483.0,154.95,155.14,154.73,154.79,67483.0
2024-10-08 12:10:00,154.82,155.0,154.66,154.74,30177.0,154.82,155.0,154.66,154.74,30177.0
2024-10-08 12:20:00,154.77,155.09,154.65,155.01,46809.0,154.77,155.09,154.65,155.01,46809.0
2024-10-08 12:30:00,154.99,155.02,154.85,154.93,35377.0,154.99,155.02,154.85,154.93,35377.0
2024-10-08 12:40:00,154.93,155.12,154.87,155.11,37810.0,154.93,155.12,154.87,155.11,37810.0
2024-10-08 12:50:00,155.13,155.33,154.97,155.08,60530.0,155.13,155.33,154.97,155.08,60530.0
2024-10-08 13:00:00,155.07,155.27,154.75,154.85,49644.0,155.07,155.27,154.75,154.85,49644.0
2024-10-08 13:10:00,154.88,154.96,154.46,154.6,53388.0,154.88,154.96,154.46,154.6,53388.0
2024-10-08 13:20:00,154.6,154.68,154.5,154.58,40903.0,154.6,154.68,154.5,154.58,40903.0
2024-10-08 13:30:00,154.56,154.8,154.53,154.8,37215.0,154.56,154.8,154.53,154.8,37215.0
2024-10-08 13:40:00,154.76,154.88,154.56,154.6,87533.0,154.76,154.88,154.56,154.6,87533.0
2024-10-08 13:50:00,154.61,154.73,154.46,154.68,34715.0,154.61,154.73,154.46,154.68,34715.0
2024-10-08 14:00:00,154.71,154.74,154.61,154.73,35948.0,154.71,154.74,154.61,154.73,35948.0
2024-10-08 14:10:00,154.72,154.99,154.69,154.9,39023.0,154.72,154.99,154.69,154.9,39023.0
2024-10-08 14:20:00,154.91,154.93,154.6,154.78,30949.0,154.91,154.93,154.6,154.78,30949.0
2024-10-08 14:30:00,154.75,154.95,154.63,154.91,45301.0,154.75,154.95,154.63,154.91,45301.0
2024-10-08 14:40:00,154.91,155.26,154.86,155.23,68591.0,154.91,155.26,154.86,155.23,68591.0
2024-10-08 14:50:00,155.24,155.43,155.21,155.39,71790.0,155.24,155.43,155.21,155.39,71790.0
2024-10-08 15:00:00,155.39,155.47,155.06,155.15,93239.0,155.39,155.47,155.06,155.15,93239.0
2024-10-08 15:10:00,155.15,155.23,155.08,155.08,56500.0,155.15,155.23,155.08,155.08,56500.0
2024-10-08 15:20:00,155.06,155.09,154.82,155.07,92622.0,155.06,155.09,154.82,155.07,92622.0
2024-10-08 15:30:00,155.08,155.35,155.02,155.33,93434.0,155.08,155.35,155.02,155.33,93434.0
2024-10-08 15:40:00,155.35,155.56,155.29,155.55,118631.0,155.35,155.56,155.29,155.55,118631.0
2024-10-08 15:50:00,155.55,155.55,154.58,154.67,725137.0,155.55,155.55,154.58,154.67,725137.0
2024-10-09 09:30:00,152.05,152.19,148.8,149.94,1713039.0,152.05,152.19,148.8,149.94,1713039.0
2024-10-09 09:40:00,149.95,151.36,149.86,150.84,515824.0,149.95,151.36,149.86,150.84,515824.0
2024-10-09 09:50:00,150.87,151.15,150.19,150.85,354818.0,150.87,151.15,150.19,150.85,354818.0
2024-10-09 10:00:00,150.78,151.24,150.54,151.11,300437.0,150.78,151.24,150.54,151.11,300437.0
2024-10-09 10:10:00,151.06,151.31,150.22,150.27,348662.0,151.06,151.31,150.22,150.27,348662.0
2024-10-09 10:20:00,150.27,150.64,149.76,150.2,395574.0,150.27,150.64,149.76,150.2,395574.0
2024-10-09 10:30:00,150.2,150.43,149.9,150.3,220858.0,150.2,150.43,149.9,150.3,220858.0
2024-10-09 10:40:00,150.31,150.45,149.95,150.36,234287.0,150.31,150.45,149.95,150.36,234287.0
2024-10-09 10:50:00,150.32,150.45,149.94,150.13,178813.0,150.32,150.45,149.94,150.13,178813.0
2024-10-09 11:00:00,150.12,150.66,149.99,150.58,223337.0,150.12,150.66,149.99,150.58,223337.0
2024-10-09 11:10:00,150.58,150.91,150.41,150.75,161828.0,150.58,150.91,150.41,150.75,161828.0
2024-10-09 11:20:00,150.75,151.2,150.74,150.93,164071.0,150.75,151.2,150.74,150.93,164071.0
2024-10-09 11:30:00,150.95,151.56,150.91,151.06,194362.0,150.95,151.56,150.91,151.06,194362.0
2024-10-09 11:40:00,151.07,151.39,151.07,151.32,94744.0,151.07,151.39,151.07,151.32,94744.0
2024-10-09 11:50:00,151.31,151.46,150.9,151.01,127310.0,151.31,151.46,150.9,151.01,127310.0
2024-10-09 12:00:00,151.05,151.05,150.59,150.91,176618.0,151.05,151.05,150.59,150.91,176618.0
2024-10-09 12:10:00,150.89,150.91,150.43,150.43,117169.0,150.89,150.91,150.43,150.43,117169.0
2024-10-09 12:20:00,150.43,150.81,150.39,150.77,94276.0,150.43,150.81,150.39,150.77,94276.0
2024-10-09 12:30:00,150.77,150.82,150.47,150.79,74700.0,150.77,150.82,150.47,150.79,74700.0
2024-10-09 12:40:00,150.79,151.1,150.78,150.96,73313.0,150.79,151.1,150.78,150.96,73313.0
2024-10-09 12:50:00,150.98,151.15,150.89,151.04,58493.0,150.98,151.15,150.89,151.04,58493.0
2024-10-09 13:00:00,151.04,151.2,150.95,151.02,64758.0,151.04,151.2,150.95,151.02,64758.0
2024-10-09 13:10:00,151.05,151.35,150.82,151.18,104263.0,151.05,151.35,150.82,151.18,104263.0
2024-10-09 13:20:00,151.14,151.3,150.61,150.64,61649.0,151.14,151.3,150.61,150.64,61649.0
2024-10-09 13:30:00,150.6,150.74,150.5,150.7,87261.0,150.6,150.74,150.5,150.7,87261.0
2024-10-09 13:40:00,150.73,150.86,150.46,150.51,100797.0,150.73,150.86,150.46,150.51,100797.0
2024-10-09 13:50:00,150.52,150.56,150.08,150.23,163407.0,150.52,150.56,150.08,150.23,163407.0
2024-10-09 14:00:00,150.26,150.45,150.12,150.41,74067.0,150.26,150.45,150.12,150.41,74067.0
2024-10-09 14:10:00,150.44,150.58,150.4,150.56,63512.0,150.44,150.58,150.4,150.56,63512.0
2024-10-09 14:20:00,150.56,150.56,150.25,150.5,74393.0,150.56,150.56,150.25,150.5,74393.0
2024-10-09 14:30:00,150.47,150.7,150.39,150.6,90696.0,150.47,150.7,150.39,150.6,90696.0
2024-10-09 14:40:00,150.58,150.63,150.31,150.33,64133.0,150.58,150.63,150.31,150.33,64133.0
2024-10-09 14:50:00,150.34,150.43,149.9,149.92,281182.0,150.34,150.43,149.9,149.92,281182.0
2024-10-09 15:00:00,149.92,149.96,149.13,149.19,438829.0,149.92,149.96,149.13,149.19,438829.0
2024-10-09 15:10:00,149.2,149.35,149.01,149.14,301081.0,149.2,149.35,149.01,149.14,301081.0
2024-10-09 15:20:00,149.15,149.27,149.07,149.18,199954.0,149.15,149.27,149.07,149.18,199954.0
2024-10-09 15:30:00,149.19,149.37,149.01,149.36,267404.0,149.19,149.37,149.01,149.36,267404.0
2024-10-09 15:40:00,149.36,149.53,149.29,149.34,253684.0,149.36,149.53,149.29,149.34,253684.0
2024-10-09 15:50:00,149.31,149.56,149.23,149.37,582521.0,149.31,149.56,149.23,149.37,582521.0
2024-10-10 09:30:00,149.1,149.11,148.05,148.42,692405.0,149.1,149.11,148.05,148.42,692405.0
2024-10-10 09:40:00,148.42,148.7,148.13,148.42,263343.0,148.42,148.7,148.13,148.42,263343.0
2024-10-10 09:50:00,148.43,148.85,148.31,148.67,300109.0,148.43,148.85,148.31,148.67,300109.0
2024-10-10 10:00:00,148.7,148.95,148.6,148.79,114723.0,148.7,148.95,148.6,148.79,114723.0
2024-10-10 10:10:00,148.76,149.04,148.66,148.88,155456.0,148.76,149.04,148.66,148.88,155456.0
2024-10-10 10:20:00,148.82,149.0,148.52,148.65,167789.0,148.82,149.0,148.52,148.65,167789.0
2024-10-10 10:30:00,148.61,148.68,148.31,148.37,160242.0,148.61,148.68,148.31,148.37,160242.0
2024-10-10 10:40:00,148.36,148.36,147.8,147.84,478256.0,148.36,148.36,147.8,147.84,478256.0
2024-10-10 10:50:00,147.84,147.99,147.53,147.61,332669.0,147.84,147.99,147.53,147.61,332669.0
2024-10-10 11:00:00,147.63,147.96,147.42,147.89,209173.0,147.63,147.96,147.42,147.89,209173.0
2024-10-10 11:10:00,147.91,148.0,147.76,147.87,160821.0,147.91,148.0,147.76,147.87,160821.0
2024-10-10 11:20:00,147.92,147.95,147.6,147.94,141414.0,147.92,147.95,147.6,147.94,141414.0
2024-10-10 11:30:00,147.94,148.22,147.77,148.05,144052.0,147.94,148.22,147.77,148.05,144052.0
2024-10-10 11:40:00,148.06,148.35,147.83,148.13,154655.0,148.06,148.35,147.83,148.13,154655.0
2024-10-10 11:50:00,148.13,148.31,148.05,148.09,161718.0,148.13,148.31,148.05,148.09,161718.0
2024-10-10 12:00:00,148.08,148.23,148.03,148.14,77824.0,148.08,148.23,148.03,148.14,77824.0
2024-10-10 12:10:00,148.14,148.28,148.1,148.26,86268.0,148.14,148.28,148.1,148.26,86268.0
2024-10-10 12:20:00,148.28,148.29,147.99,148.1,107842.0,148.28,148.29,147.99,148.1,107842.0
2024-10-10 12:30:00,148.1,148.11,147.83,147.99,88939.0,148.1,148.11,147.83,147.99,88939.0
2024-10-10 12:40:00,147.97,148.01,147.3,147.43,271429.0,147.97,148.01,147.3,147.43,271429.0
2024-10-10 12:50:00,147.41,147.57,147.08,147.1,224704.0,147.41,147.57,147.08,147.1,224704.0
2024-10-10 13:00:00,147.11,147.14,146.46,146.53,442476.0,147.11,147.14,146.46,146.53,442476.0
2024-10-10 13:10:00,146.46,146.63,146.26,146.49,327283.0,146.46,146.63,146.26,146.49,327283.0
2024-10-10 13:20:00,146.49,146.58,146.32,146.43,168766.0,146.49,146.58,146.32,146.43,168766.0
2024-10-10 13:30:00,146.44,146.76,146.4,146.71,152132.0,146.44,146.76,146.4,146.71,152132.0
2024-10-10 13:40:00,146.72,147.06,146.7,147.05,197872.0,146.72,147.06,146.7,147.05,197872.0
2024-10-10 13:50:00,147.0,147.39,146.77,147.11,185300.0,147.0,147.39,146.77,147.11,185300.0
2024-10-10 14:00:00,147.13,147.15,146.88,146.98,127326.0,147.13,147.15,146.88,146.98,127326.0
2024-10-10 14:10:00,147.0,147.17,146.65,146.8,159964.0,147.0,147.17,146.65,146.8,159964.0
2024-10-10 14:20:00,146.76,146.94,146.63,146.84,144746.0,146.76,146.94,146.63,146.84,144746.0
2024-10-10 14:30:00,146.83,146.97,146.62,146.75,128599.0,146.83,146.97,146.62,146.75,128599.0
2024-10-10 14:40:00,146.77,146.85,146.44,146.69,210561.0,146.77,146.85,146.44,146.69,210561.0
2024-10-10 14:50:00,146.68,146.71,146.5,146.69,126727.0,146.68,146.71,146.5,146.69,126727.0
2024-10-10 15:00:00,146.68,146.72,146.4,146.49,155119.0,146.68,146.72,146.4,146.49,155119.0
2024-10-10 15:10:00,146.49,147.02,146.48,146.88,323044.0,146.49,147.02,146.48,146.88,323044.0
2024-10-10 15:20:00,146.92,146.95,146.5,146.7,183112.0,146.92,146.95,146.5,146.7,183112.0
2024-10-10 15:30:00,146.68,146.68,146.38,146.59,200743.0,146.68,146.68,146.38,146.59,200743.0
2024-10-10 15:40:00,146.59,146.85,146.45,146.78,213809.0,146.59,146.85,146.45,146.78,213809.0
2024-10-10 15:50:00,146.79,146.93,146.6,146.65,625893.0,146.79,146.93,146.6,146.65,625893.0
2024-10-11 09:30:00,146.3,148.41,146.3,147.93,579665.0,146.3,148.41,146.3,147.93,579665.0
2024-10-11 09:40:00,148.02,148.63,147.61,148.39,309437.0,148.02,148.63,147.61,148.39,309437.0
2024-10-11 09:50:00,148.33,148.75,147.99,148.68,250882.0,148.33,148.75,147.99,148.68,250882.0
2024-10-11 10:00:00,148.63,149.33,148.51,149.28,361974.0,148.63,149.33,148.51,149.28,361974.0
2024-10-11 10:10:00,149.29,149.45,148.96,149.17,198219.0,149.29,149.45,148.96,149.17,198219.0
2024-10-11 10:20:00,149.22,149.57,149.12,149.34,228248.0,149.22,149.57,149.12,149.34,228248.0
2024-10-11 10:30:00,149.34,149.97,149.25,149.94,267399.0,149.34,149.97,149.25,149.94,267399.0
2024-10-11 10:40:00,149.94,150.2,149.81,150.15,271884.0,149.94,150.2,149.81,150.15,271884.0
2024-10-11 10:50:00,150.16,150.77,150.11,150.12,251149.0,150.16,150.77,150.11,150.12,251149.0
2024-10-11 11:00:00,150.14,150.16,149.7,149.83,192468.0,150.14,150.16,149.7,149.83,192468.0
2024-10-11 11:10:00,149.85,150.0,149.59,149.89,101297.0,149.85,150.0,149.59,149.89,101297.0
2024-10-11 11:20:00,149.87,149.94,149.65,149.72,82094.0,149.87,149.94,149.65,149.72,82094.0
2024-10-11 11:30:00,149.73,150.95,149.72,150.85,303154.0,149.73,150.95,149.72,150.85,303154.0
2024-10-11 11:40:00,150.82,150.84,150.1,150.17,113340.0,150.82,150.84,150.1,150.17,113340.0
2024-10-11 11:50:00,150.17,150.2,149.87,149.92,86276.0,150.17,150.2,149.87,149.92,86276.0
2024-10-11 12:00:00,149.92,150.1,149.74,149.93,78261.0,149.92,150.1,149.74,149.93,78261.0
2024-10-11 12:10:00,149.93,149.94,149.51,149.72,115046.0,149.93,149.94,149.51,149.72,115046.0
2024-10-11 12:20:00,149.69,149.76,149.39,149.59,59690.0,149.69,149.76,149.39,149.59,59690.0
2024-10-11 12:30:00,149.57,149.7,149.33,149.63,78060.0,149.57,149.7,149.33,149.63,78060.0
2024-10-11 12:40:00,149.59,149.69,149.25,149.38,70699.0,149.59,149.69,149.25,149.38,70699.0
2024-10-11 12:50:00,149.38,149.48,149.28,149.45,53350.0,149.38,149.48,149.28,149.45,53350.0
2024-10-11 13:00:00,149.46,149.48,149.23,149.48,61976.0,149.46,149.48,149.23,149.48,61976.0
2024-10-11 13:10:00,149.45,149.56,149.4,149.47,55589.0,149.45,149.56,149.4,149.47,55589.0
2024-10-11 13:20:00,149.5,149.55,149.38,149.48,39449.0,149.5,149.55,149.38,149.48,39449.0
2024-10-11 13:30:00,149.48,149.95,149.48,149.95,119315.0,149.48,149.95,149.48,149.95,119315.0
2024-10-11 13:40:00,149.95,150.04,149.78,149.93,78701.0,149.95,150.04,149.78,149.93,78701.0
2024-10-11 13:50:00,150.0,150.24,149.93,150.1,60278.0,150.0,150.24,149.93,150.1,60278.0
2024-10-11 14:00:00,150.14,150.17,149.82,149.88,63918.0,150.14,150.17,149.82,149.88,63918.0
2024-10-11 14:10:00,149.91,150.12,149.85,150.1,53216.0,149.91,150.12,149.85,150.1,53216.0
2024-10-11 14:20:00,150.1,150.18,149.92,150.09,73955.0,150.1,150.18,149.92,150.09,73955.0
2024-10-11 14:30:00,150.09,150.13,149.72,149.86,86478.0,150.09,150.13,149.72,149.86,86478.0
2024-10-11 14:40:00,149.87,150.04,149.81,149.81,58266.0,149.87,150.04,149.81,149.81,58266.0
2024-10-11 14:50:00,149.85,150.09,149.83,149.87,77424.0,149.85,150.09,149.83,149.87,77424.0
2024-10-11 15:00:00,149.85,150.2,149.83,150.18,72494.0,149.85,150.2,149.83,150.18,72494.0
2024-10-11 15:10:00,150.17,150.21,150.02,150.15,64691.0,150.17,150.21,150.02,150.15,64691.0
2024-10-11 15:20:00,150.15,150.49,150.07,150.39,124290.0,150.15,150.49,150.07,150.39,124290.0
2024-10-11 15:30:00,150.38,150.46,150.24,150.38,123713.0,150.38,150.46,150.24,150.38,123713.0
2024-10-11 15:40:00,150.37,150.51,150.15,150.45,206633.0,150.37,150.51,150.15,150.45,206633.0
2024-10-11 15:50:00,150.43,151.12,150.3,151.03,765372.0,150.43,151.12,150.3,151.03,765372.0
2024-10-14 09:30:00,148.04,149.15,146.02,146.7,1016236.0,148.04,149.15,146.02,146.7,1016236.0
2024-10-14 09:40:00,146.69,147.82,146.55,147.59,441617.0,146.69,147.82,146.55,147.59,441617.0
2024-10-14 09:50:00,147.64,147.78,146.64,146.67,364355.0,147.64,147.78,146.64,146.67,364355.0
2024-10-14 10:00:00,146.67,147.14,146.31,146.91,412868.0,146.67,147.14,146.31,146.91,412868.0
2024-10-14 10:10:00,146.91,147.15,146.47,146.93,295695.0,146.91,147.15,146.47,146.93,295695.0
2024-10-14 10:20:00,146.99,147.5,146.92,147.37,200628.0,146.99,147.5,146.92,147.37,200628.0
2024-10-14 10:30:00,147.39,147.52,147.19,147.43,154218.0,147.39,147.52,147.19,147.43,154218.0
2024-10-14 10:40:00,147.46,147.96,147.39,147.75,180175.0,147.46,147.96,147.39,147.75,180175.0
2024-10-14 10:50:00,147.83,148.33,147.61,148.28,198947.0,147.83,148.33,147.61,148.28,198947.0
2024-10-14 11:00:00,148.28,148.95,148.23,148.83,270608.0,148.28,148.95,148.23,148.83,270608.0
2024-10-14 11:10:00,148.83,149.14,148.56,149.02,195525.0,148.83,149.14,148.56,149.02,195525.0
2024-10-14 11:20:00,149.06,149.19,148.8,148.82,145824.0,149.06,149.19,148.8,148.82,145824.0
2024-10-14 11:30:00,148.86,149.15,148.75,149.05,123246.0,148.86,149.15,148.75,149.05,123246.0
2024-10-14 11:40:00,149.1,149.8,149.01,149.54,196702.0,149.1,149.8,149.01,149.54,196702.0
2024-10-14 11:50:00,149.6,150.07,149.46,149.95,244138.0,149.6,150.07,149.46,149.95,244138.0
2024-10-14 12:00:00,150.01,150.09,149.53,149.97,131419.0,150.01,150.09,149.53,149.97,131419.0
2024-10-14 12:10:00,149.93,149.97,149.29,149.31,145142.0,149.93,149.97,149.29,149.31,145142.0
2024-10-14 12:20:00,149.35,149.66,149.2,149.5,73465.0,149.35,149.66,149.2,149.5,73465.0
2024-10-14 12:30:00,149.55,149.75,149.37,149.46,73785.0,149.55,149.75,149.37,149.46,73785.0
2024-10-14 12:40:00,149.47,149.66,149.45,149.47,72434.0,149.47,149.66,149.45,149.47,72434.0
2024-10-14 12:50:00,149.5,149.81,149.49,149.6,83157.0,149.5,149.81,149.49,149.6,83157.0
2024-10-14 13:00:00,149.56,149.85,149.49,149.8,78854.0,149.56,149.85,149.49,149.8,78854.0
2024-10-14 13:10:00,149.82,149.99,149.47,149.61,87396.0,149.82,149.99,149.47,149.61,87396.0
2024-10-14 13:20:00,149.64,149.65,149.25,149.31,74003.0,149.64,149.65,149.25,149.31,74003.0
2024-10-14 13:30:00,149.31,149.42,148.79,149.0,130358.0,149.31,149.42,148.79,149.0,130358.0
2024-10-14 13:40:00,149.0,149.11,148.83,149.07,101275.0,149.0,149.11,148.83,149.07,101275.0
2024-10-14 13:50:00,149.02,149.05,148.65,148.86,102544.0,149.02,149.05,148.65,148.86,102544.0
2024-10-14 14:00:00,148.88,148.97,148.61,148.91,53699.0,148.88,148.97,148.61,148.91,53699.0
2024-10-14 14:10:00,148.9,149.04,148.79,148.97,46083.0,148.9,149.04,148.79,148.97,46083.0
2024-10-14 14:20:00,148.94,149.09,148.81,148.98,48638.0,148.94,149.09,148.81,148.98,48638.0
2024-10-14 14:30:00,148.98,149.28,148.86,149.26,75155.0,148.98,149.28,148.86,149.26,75155.0
2024-10-14 14:40:00,149.25,149.31,149.08,149.16,52642.0,149.25,149.31,149.08,149.16,52642.0
2024-10-14 14:50:00,149.16,149.29,148.98,149.05,79294.0,149.16,149.29,148.98,149.05,79294.0
2024-10-14 15:00:00,149.03,149.17,148.97,148.97,57861.0,149.03,149.17,148.97,148.97,57861.0
2024-10-14 15:10:00,148.98,149.13,148.86,148.91,74349.0,148.98,149.13,148.86,148.91,74349.0
2024-10-14 15:20:00,148.91,148.94,148.62,148.65,77097.0,148.91,148.94,148.62,148.65,77097.0
2024-10-14 15:30:00,148.63,148.83,148.48,148.66,136305.0,148.63,148.83,148.48,148.66,136305.0
2024-10-14 15:40:00,148.65,148.86,148.49,148.76,121355.0,148.65,148.86,148.49,148.76,121355.0
2024-10-14 15:50:00,148.75,149.2,148.55,149.05,392602.0,148.75,149.2,148.55,149.05,392602.0
2024-10-15 09:30:00,150.5,150.75,148.55,149.13,674475.0,150.5,150.75,148.55,149.13,674475.0
2024-10-15 09:40:00,149.19,150.2,149.16,150.13,322115.0,149.19,150.2,149.16,150.13,322115.0
2024-10-15 09:50:00,150.17,150.2,149.2,149.83,197719.0,150.17,150.2,149.2,149.83,197719.0
2024-10-15 10:00:00,149.86,150.58,149.41,149.74,252985.0,149.86,150.58,149.41,149.74,252985.0
2024-10-15 10:10:00,149.8,150.2,149.61,149.97,177114.0,149.8,150.2,149.61,149.97,177114.0
2024-10-15 10:20:00,150.0,150.09,149.55,149.63,164976.0,150.0,150.09,149.55,149.63,164976.0
2024-10-15 10:30:00,149.63,149.87,148.94,149.08,208617.0,149.63,149.87,148.94,149.08,208617.0
2024-10-15 10:40:00,149.12,149.63,148.85,149.56,171668.0,149.12,149.63,148.85,149.56,171668.0
2024-10-15 10:50:00,149.51,151.56,149.4,151.56,384798.0,149.51,151.56,149.4,151.56,384798.0
2024-10-15 11:00:00,151.58,151.82,150.75,151.4,380137.0,151.58,151.82,150.75,151.4,380137.0
2024-10-15 11:10:00,151.41,151.41,150.69,151.14,172128.0,151.41,151.41,150.69,151.14,172128.0
2024-10-15 11:20:00,151.16,151.87,150.91,151.59,217758.0,151.16,151.87,150.91,151.59,217758.0
2024-10-15 11:30:00,151.51,152.14,151.22,152.11,221459.0,151.51,152.14,151.22,152.11,221459.0
2024-10-15 11:40:00,152.1,152.1,151.42,151.8,196429.0,152.1,152.1,151.42,151.8,196429.0
2024-10-15 11:50:00,151.8,151.9,150.9,151.41,158641.0,151.8,151.9,150.9,151.41,158641.0
2024-10-15 12:00:00,151.41,152.32,151.27,152.32,197484.0,151.41,152.32,151.27,152.32,197484.0
2024-10-15 12:10:00,152.33,152.68,152.11,152.63,194932.0,152.33,152.68,152.11,152.63,194932.0
2024-10-15 12:20:00,152.61,153.6,152.59,153.6,321773.0,152.61,153.6,152.59,153.6,321773.0
2024-10-15 12:30:00,153.58,153.8,152.99,153.7,282259.0,153.58,153.8,152.99,153.7,282259.0
2024-10-15 12:40:00,153.74,153.95,153.18,153.5,218159.0,153.74,153.95,153.18,153.5,218159.0
2024-10-15 12:50:00,153.47,153.47,152.83,152.88,102960.0,153.47,153.47,152.83,152.88,102960.0
2024-10-15 13:00:00,152.8,153.08,152.43,152.6,161520.0,152.8,153.08,152.43,152.6,161520.0
2024-10-15 13:10:00,152.55,152.7,152.32,152.46,79901.0,152.55,152.7,152.32,152.46,79901.0
2024-10-15 13:20:00,152.49,152.49,151.97,152.13,132163.0,152.49,152.49,151.97,152.13,132163.0
2024-10-15 13:30:00,152.17,152.45,152.04,152.37,73705.0,152.17,152.45,152.04,152.37,73705.0
2024-10-15 13:40:00,152.35,152.58,152.29,152.46,78592.0,152.35,152.58,152.29,152.46,78592.0
2024-10-15 13:50:00,152.41,152.44,152.03,152.21,90665.0,152.41,152.44,152.03,152.21,90665.0
2024-10-15 14:00:00,152.26,152.4,152.0,152.33,73633.0,152.26,152.4,152.0,152.33,73633.0
2024-10-15 14:10:00,152.3,152.71,152.27,152.53,58520.0,152.3,152.71,152.27,152.53,58520.0
2024-10-15 14:20:00,152.5,152.55,152.18,152.45,93699.0,152.5,152.55,152.18,152.45,93699.0
2024-10-15 14:30:00,152.41,152.54,152.0,152.13,105006.0,152.41,152.54,152.0,152.13,105006.0
2024-10-15 14:40:00,152.08,152.13,151.65,151.81,119347.0,152.08,152.13,151.65,151.81,119347.0
2024-10-15 14:50:00,151.83,152.2,151.61,152.15,151928.0,151.83,152.2,151.61,152.15,151928.0
2024-10-15 15:00:00,152.17,152.25,151.72,151.85,120714.0,152.17,152.25,151.72,151.85,120714.0
2024-10-15 15:10:00,151.9,152.17,151.8,152.07,73828.0,151.9,152.17,151.8,152.07,73828.0
2024-10-15 15:20:00,152.09,152.2,151.9,151.99,67386.0,152.09,152.2,151.9,151.99,67386.0
2024-10-15 15:30:00,151.98,152.15,151.7,152.13,128265.0,151.98,152.15,151.7,152.13,128265.0
2024-10-15 15:40:00,152.16,152.49,152.01,152.4,132378.0,152.16,152.49,152.01,152.4,132378.0
2024-10-15 15:50:00,152.44,152.5,151.93,152.44,396621.0,152.44,152.5,151.93,152.44,396621.0
2024-10-16 09:30:00,151.91,153.56,151.89,152.84,306137.0,151.91,153.56,151.89,152.84,306137.0
2024-10-16 09:40:00,152.91,153.07,152.32,152.53,160436.0,152.91,153.07,152.32,152.53,160436.0
2024-10-16 09:50:00,152.52,153.65,152.33,153.33,214380.0,152.52,153.65,152.33,153.33,214380.0
2024-10-16 10:00:00,153.33,153.5,152.38,152.41,174653.0,153.33,153.5,152.38,152.41,174653.0
2024-10-16 10:10:00,152.46,152.6,151.34,151.6,166537.0,152.46,152.6,151.34,151.6,166537.0
2024-10-16 10:20:00,151.53,152.25,151.5,151.96,125775.0,151.53,152.25,151.5,151.96,125775.0
2024-10-16 10:30:00,151.9,152.26,151.75,152.06,52991.0,151.9,152.26,151.75,152.06,52991.0
2024-10-16 10:40:00,151.99,152.48,151.77,152.35,76227.0,151.99,152.48,151.77,152.35,76227.0
2024-10-16 10:50:00,152.43,153.45,152.43,153.44,142151.0,152.43,153.45,152.43,153.44,142151.0
2024-10-16 11:00:00,153.42,154.17,153.3,154.05,226089.0,153.42,154.17,153.3,154.05,226089.0
2024-10-16 11:10:00,154.0,154.39,153.9,154.19,119361.0,154.0,154.39,153.9,154.19,119361.0
2024-10-16 11:20:00,154.19,154.29,153.55,153.57,112872.0,154.19,154.29,153.55,153.57,112872.0
2024-10-16 11:30:00,153.55,153.77,153.31,153.52,102882.0,153.55,153.77,153.31,153.52,102882.0
2024-10-16 11:40:00,153.49,153.8,153.39,153.67,78169.0,153.49,153.8,153.39,153.67,78169.0
2024-10-16 11:50:00,153.64,153.71,153.04,153.3,112149.0,153.64,153.71,153.04,153.3,112149.0
2024-10-16 12:00:00,153.32,153.7,153.29,153.34,84934.0,153.32,153.7,153.29,153.34,84934.0
2024-10-16 12:10:00,153.32,153.7,153.28,153.7,41957.0,153.32,153.7,153.28,153.7,41957.0
2024-10-16 12:20:00,153.69,154.08,153.64,153.64,106129.0,153.69,154.08,153.64,153.64,106129.0
2024-10-16 12:30:00,153.69,154.1,153.51,154.1,69689.0,153.69,154.1,153.51,154.1,69689.0
2024-10-16 12:40:00,154.13,154.32,151.58,152.53,598057.0,154.13,154.32,151.58,152.53,598057.0
2024-10-16 12:50:00,152.53,153.5,152.27,153.48,319801.0,152.53,153.5,152.27,153.48,319801.0
2024-10-16 13:00:00,153.34,153.5,152.65,152.73,193030.0,153.34,153.5,152.65,152.73,193030.0
2024-10-16 13:10:00,152.79,154.17,152.77,154.09,215417.0,152.79,154.17,152.77,154.09,215417.0
2024-10-16 13:20:00,154.07,154.22,153.53,153.62,130299.0,154.07,154.22,153.53,153.62,130299.0
2024-10-16 13:30:00,153.68,153.76,153.32,153.47,91742.0,153.68,153.76,153.32,153.47,91742.0
2024-10-16 13:40:00,153.53,154.05,153.48,153.78,129517.0,153.53,154.05,153.48,153.78,129517.0
2024-10-16 13:50:00,153.81,153.9,153.69,153.84,65692.0,153.81,153.9,153.69,153.84,65692.0
2024-10-16 14:00:00,153.81,154.54,153.6,154.47,163229.0,153.81,154.54,153.6,154.47,163229.0
2024-10-16 14:10:00,154.47,154.99,154.42,154.74,211299.0,154.47,154.99,154.42,154.74,211299.0
2024-10-16 14:20:00,154.71,154.85,154.24,154.31,93234.0,154.71,154.85,154.24,154.31,93234.0
2024-10-16 14:30:00,154.32,154.33,153.84,153.95,104178.0,154.32,154.33,153.84,153.95,104178.0
2024-10-16 14:40:00,153.96,154.24,153.8,154.19,51936.0,153.96,154.24,153.8,154.19,51936.0
2024-10-16 14:50:00,154.28,154.28,153.95,154.09,63169.0,154.28,154.28,153.95,154.09,63169.0
2024-10-16 15:00:00,154.07,154.27,153.97,154.15,68116.0,154.07,154.27,153.97,154.15,68116.0
2024-10-16 15:10:00,154.14,154.51,154.1,154.5,78583.0,154.14,154.51,154.1,154.5,78583.0
2024-10-16 15:20:00,154.47,154.49,154.08,154.11,54830.0,154.47,154.49,154.08,154.11,54830.0
2024-10-16 15:30:00,154.08,154.47,153.95,154.07,89268.0,154.08,154.47,153.95,154.07,89268.0
2024-10-16 15:40:00,154.09,154.49,153.9,154.38,123634.0,154.09,154.49,153.9,154.38,123634.0
2024-10-16 15:50:00,154.42,154.95,154.36,154.88,375671.0,154.42,154.95,154.36,154.88,375671.0
2024-10-17 09:30:00,155.0,157.14,154.82,155.15,503017.0,155.0,157.14,154.82,155.15,503017.0
2024-10-17 09:40:00,155.14,156.16,154.99,155.54,169005.0,155.14,156.16,154.99,155.54,169005.0
2024-10-17 09:50:00,155.54,156.3,155.34,155.62,148419.0,155.54,156.3,155.34,155.62,148419.0
2024-10-17 10:00:00,155.61,156.15,155.13,155.34,162413.0,155.61,156.15,155.13,155.34,162413.0
2024-10-17 10:10:00,155.38,155.58,154.66,155.1,107854.0,155.38,155.58,154.66,155.1,107854.0
2024-10-17 10:20:00,155.02,155.39,154.34,154.46,97484.0,155.02,155.39,154.34,154.46,97484.0
2024-10-17 10:30:00,154.5,154.73,154.25,154.6,89786.0,154.5,154.73,154.25,154.6,89786.0
2024-10-17 10:40:00,154.68,155.24,154.6,155.15,54867.0,154.68,155.24,154.6,155.15,54867.0
2024-10-17 10:50:00,155.14,155.34,154.96,155.3,67436.0,155.14,155.34,154.96,155.3,67436.0
2024-10-17 11:00:00,155.32,155.79,155.24,155.68,91586.0,155.32,155.79,155.24,155.68,91586.0
2024-10-17 11:10:00,155.67,156.85,155.61,156.66,207918.0,155.67,156.85,155.61,156.66,207918.0
2024-10-17 11:20:00,156.65,156.77,156.28,156.6,143826.0,156.65,156.77,156.28,156.6,143826.0
2024-10-17 11:30:00,156.59,156.66,156.21,156.44,82842.0,156.59,156.66,156.21,156.44,82842.0
2024-10-17 11:40:00,156.44,156.48,155.95,156.09,102475.0,156.44,156.48,155.95,156.09,102475.0
2024-10-17 11:50:00,156.1,156.11,155.6,155.74,54877.0,156.1,156.11,155.6,155.74,54877.0
2024-10-17 12:00:00,155.73,155.8,155.53,155.74,46791.0,155.73,155.8,155.53,155.74,46791.0
2024-10-17 12:10:00,155.75,156.04,155.53,155.89,51095.0,155.75,156.04,155.53,155.89,51095.0
2024-10-17 12:20:00,155.89,156.22,155.74,156.08,42450.0,155.89,156.22,155.74,156.08,42450.0
2024-10-17 12:30:00,156.08,156.4,156.0,156.39,65642.0,156.08,156.4,156.0,156.39,65642.0
2024-10-17 12:40:00,156.37,156.66,156.32,156.4,82716.0,156.37,156.66,156.32,156.4,82716.0
2024-10-17 12:50:00,156.35,157.03,156.35,156.76,142629.0,156.35,157.03,156.35,156.76,142629.0
2024-10-17 13:00:00,156.78,156.84,156.15,156.28,103637.0,156.78,156.84,156.15,156.28,103637.0
2024-10-17 13:10:00,156.27,156.51,156.23,156.49,53971.0,156.27,156.51,156.23,156.49,53971.0
2024-10-17 13:20:00,156.49,156.75,156.38,156.74,61544.0,156.49,156.75,156.38,156.74,61544.0
2024-10-17 13:30:00,156.69,156.92,156.57,156.78,74728.0,156.69,156.92,156.57,156.78,74728.0
2024-10-17 13:40:00,156.78,156.79,156.13,156.13,71970.0,156.78,156.79,156.13,156.13,71970.0
2024-10-17 13:50:00,156.13,156.17,155.85,155.86,70550.0,156.13,156.17,155.85,155.86,70550.0
2024-10-17 14:00:00,155.89,156.0,155.55,155.55,87947.0,155.89,156.0,155.55,155.55,87947.0
2024-10-17 14:10:00,155.55,156.15,155.55,155.73,91709.0,155.55,156.15,155.55,155.73,91709.0
2024-10-17 14:20:00,155.69,155.85,155.65,155.68,59110.0,155.69,155.85,155.65,155.68,59110.0
2024-10-17 14:30:00,155.73,155.96,155.7,155.8,62243.0,155.73,155.96,155.7,155.8,62243.0
2024-10-17 14:40:00,155.81,155.98,155.76,155.86,53609.0,155.81,155.98,155.76,155.86,53609.0
2024-10-17 14:50:00,155.86,155.99,155.58,155.7,66870.0,155.86,155.99,155.58,155.7,66870.0
2024-10-17 15:00:00,155.66,155.66,155.35,155.54,60560.0,155.66,155.66,155.35,155.54,60560.0
2024-10-17 15:10:00,155.59,155.59,155.17,155.36,56243.0,155.59,155.59,155.17,155.36,56243.0
2024-10-17 15:20:00,155.36,155.49,155.14,155.43,48648.0,155.36,155.49,155.14,155.43,48648.0
2024-10-17 15:30:00,155.4,155.48,155.21,155.41,84355.0,155.4,155.48,155.21,155.41,84355.0
2024-10-17 15:40:00,155.39,155.55,155.25,155.34,76076.0,155.39,155.55,155.25,155.34,76076.0
2024-10-17 15:50:00,155.36,155.49,155.14,155.28,217429.0,155.36,155.49,155.14,155.28,217429.0
2024-10-18 09:30:00,155.84,155.84,154.12,155.23,354968.0,155.84,155.84,154.12,155.23,354968.0
2024-10-18 09:40:00,155.27,156.37,155.06,155.83,171491.0,155.27,156.37,155.06,155.83,171491.0
2024-10-18 09:50:00,155.76,155.87,154.9,154.99,126482.0,155.76,155.87,154.9,154.99,126482.0
2024-10-18 10:00:00,155.01,155.17,154.6,154.97,103422.0,155.01,155.17,154.6,154.97,103422.0
2024-10-18 10:10:00,154.98,155.05,154.47,154.65,90365.0,154.98,155.05,154.47,154.65,90365.0
2024-10-18 10:20:00,154.68,154.78,154.16,154.59,121364.0,154.68,154.78,154.16,154.59,121364.0
2024-10-18 10:30:00,154.62,154.8,154.33,154.72,61961.0,154.62,154.8,154.33,154.72,61961.0
2024-10-18 10:40:00,154.71,154.89,154.46,154.63,67161.0,154.71,154.89,154.46,154.63,67161.0
2024-10-18 10:50:00,154.6,154.81,154.58,154.79,43504.0,154.6,154.81,154.58,154.79,43504.0
2024-10-18 11:00:00,154.79,154.92,154.29,154.46,52950.0,154.79,154.92,154.29,154.46,52950.0
2024-10-18 11:10:00,154.46,154.7,154.22,154.39,72586.0,154.46,154.7,154.22,154.39,72586.0
2024-10-18 11:20:00,154.36,154.36,153.92,154.16,115505.0,154.36,154.36,153.92,154.16,115505.0
2024-10-18 11:30:00,154.11,154.31,153.9,154.27,111367.0,154.11,154.31,153.9,154.27,111367.0
2024-10-18 11:40:00,154.29,154.61,154.23,154.38,64739.0,154.29,154.61,154.23,154.38,64739.0
2024-10-18 11:50:00,154.44,154.62,154.36,154.62,35250.0,154.44,154.62,154.36,154.62,35250.0
2024-10-18 12:00:00,154.62,154.75,154.53,154.63,48564.0,154.62,154.75,154.53,154.63,48564.0
2024-10-18 12:10:00,154.61,155.1,154.52,155.07,69821.0,154.61,155.1,154.52,155.07,69821.0
2024-10-18 12:20:00,155.09,155.25,154.92,155.01,105480.0,155.09,155.25,154.92,155.01,105480.0
2024-10-18 12:30:00,155.0,155.1,154.81,154.86,49252.0,155.0,155.1,154.81,154.86,49252.0
2024-10-18 12:40:00,154.87,154.93,154.76,154.93,56285.0,154.87,154.93,154.76,154.93,56285.0
2024-10-18 12:50:00,154.93,155.24,154.89,154.94,67767.0,154.93,155.24,154.89,154.94,67767.0
2024-10-18 13:00:00,154.96,155.0,154.79,154.93,29607.0,154.96,155.0,154.79,154.93,29607.0
2024-10-18 13:10:00,154.91,155.02,154.76,154.86,20623.0,154.91,155.02,154.76,154.86,20623.0
2024-10-18 13:20:00,154.88,154.98,154.82,154.84,31816.0,154.88,154.98,154.82,154.84,31816.0
2024-10-18 13:30:00,154.85,155.01,154.85,154.92,20592.0,154.85,155.01,154.85,154.92,20592.0
2024-10-18 13:40:00,154.94,154.94,154.8,154.83,28002.0,154.94,154.94,154.8,154.83,28002.0
2024-10-18 13:50:00,154.83,154.87,154.76,154.83,32260.0,154.83,154.87,154.76,154.83,32260.0
2024-10-18 14:00:00,154.76,154.82,154.54,154.81,50463.0,154.76,154.82,154.54,154.81,50463.0
2024-10-18 14:10:00,154.81,154.93,154.76,154.91,26499.0,154.81,154.93,154.76,154.91,26499.0
2024-10-18 14:20:00,154.93,155.03,154.83,154.92,41159.0,154.93,155.03,154.83,154.92,41159.0
2024-10-18 14:30:00,154.92,154.97,154.72,154.78,35012.0,154.92,154.97,154.72,154.78,35012.0
2024-10-18 14:40:00,154.76,154.81,154.54,154.61,53597.0,154.76,154.81,154.54,154.61,53597.0
2024-10-18 14:50:00,154.62,154.9,154.62,154.66,30289.0,154.62,154.9,154.62,154.66,30289.0
2024-10-18 15:00:00,154.67,154.68,154.39,154.5,59168.0,154.67,154.68,154.39,154.5,59168.0
2024-10-18 15:10:00,154.51,154.76,154.36,154.73,49873.0,154.51,154.76,154.36,154.73,49873.0
2024-10-18 15:20:00,154.73,155.0,154.68,154.95,91360.0,154.73,155.0,154.68,154.95,91360.0
2024-10-18 15:30:00,154.95,154.99,154.82,154.9,54897.0,154.95,154.99,154.82,154.9,54897.0
2024-10-18 15:40:00,154.92,155.31,154.8,155.29,110242.0,154.92,155.31,154.8,155.29,110242.0
2024-10-18 15:50:00,155.27,155.52,154.96,154.99,292874.0,155.27,155.52,154.96,154.99,292874.0
2024-10-21 09:30:00,160.25,163.35,158.36,163.25,1976946.0,160.25,163.35,158.36,163.25,1976946.0
2024-10-21 09:40:00,163.25,163.44,161.05,161.66,726463.0,163.25,163.44,161.05,161.66,726463.0
2024-10-21 09:50:00,161.65,161.83,160.76,161.0,448636.0,161.65,161.83,160.76,161.0,448636.0
2024-10-21 10:00:00,160.98,161.61,160.5,161.15,404359.0,160.98,161.61,160.5,161.15,404359.0
2024-10-21 10:10:00,161.15,161.32,160.5,160.94,291580.0,161.15,161.32,160.5,160.94,291580.0
2024-10-21 10:20:00,160.96,161.75,160.95,161.5,309357.0,160.96,161.75,160.95,161.5,309357.0
2024-10-21 10:30:00,161.49,161.88,160.6,161.86,282244.0,161.49,161.88,160.6,161.86,282244.0
2024-10-21 10:40:00,161.9,162.09,160.77,161.06,322560.0,161.9,162.09,160.77,161.06,322560.0
2024-10-21 10:50:00,161.06,161.32,160.68,160.68,151822.0,161.06,161.32,160.68,160.68,151822.0
2024-10-21 11:00:00,160.65,160.7,159.7,159.96,249867.0,160.65,160.7,159.7,159.96,249867.0
2024-10-21 11:10:00,159.92,160.16,159.66,159.96,180625.0,159.92,160.16,159.66,159.96,180625.0
2024-10-21 11:20:00,159.93,159.98,159.41,159.57,145359.0,159.93,159.98,159.41,159.57,145359.0
2024-10-21 11:30:00,159.52,159.57,159.15,159.39,139201.0,159.52,159.57,159.15,159.39,139201.0
2024-10-21 11:40:00,159.25,159.9,159.2,159.48,140172.0,159.25,159.9,159.2,159.48,140172.0
2024-10-21 11:50:00,159.47,160.11,159.46,160.06,123144.0,159.47,160.11,159.46,160.06,123144.0
2024-10-21 12:00:00,160.07,160.15,159.62,159.93,132313.0,160.07,160.15,159.62,159.93,132313.0
2024-10-21 12:10:00,159.93,160.0,159.28,159.38,88014.0,159.93,160.0,159.28,159.38,88014.0
2024-10-21 12:20:00,159.4,160.0,159.25,159.95,98473.0,159.4,160.0,159.25,159.95,98473.0
2024-10-21 12:30:00,159.97,160.0,159.54,159.73,87382.0,159.97,160.0,159.54,159.73,87382.0
2024-10-21 12:40:00,159.75,160.06,159.49,159.82,88822.0,159.75,160.06,159.49,159.82,88822.0
2024-10-21 12:50:00,159.87,160.3,159.66,160.04,152739.0,159.87,160.3,159.66,160.04,152739.0
2024-10-21 13:00:00,159.94,160.02,159.65,159.89,90372.0,159.94,160.02,159.65,159.89,90372.0
2024-10-21 13:10:00,159.87,160.18,159.84,160.09,83909.0,159.87,160.18,159.84,160.09,83909.0
2024-10-21 13:20:00,160.09,160.53,159.93,160.42,141707.0,160.09,160.53,159.93,160.42,141707.0
2024-10-21 13:30:00,160.39,160.45,159.9,159.99,130386.0,160.39,160.45,159.9,159.99,130386.0
2024-10-21 13:40:00,160.03,160.14,159.77,159.77,93640.0,160.03,160.14,159.77,159.77,93640.0
2024-10-21 13:50:00,159.81,160.08,159.78,159.9,82365.0,159.81,160.08,159.78,159.9,82365.0
2024-10-21 14:00:00,159.91,160.0,159.17,159.19,141932.0,159.91,160.0,159.17,159.19,141932.0
2024-10-21 14:10:00,159.22,159.35,158.78,159.18,142354.0,159.22,159.35,158.78,159.18,142354.0
2024-10-21 14:20:00,159.26,159.64,159.24,159.59,122318.0,159.26,159.64,159.24,159.59,122318.0
2024-10-21 14:30:00,159.56,159.63,159.18,159.38,75643.0,159.56,159.63,159.18,159.38,75643.0
2024-10-21 14:40:00,159.33,159.6,159.26,159.36,59818.0,159.33,159.6,159.26,159.36,59818.0
2024-10-21 14:50:00,159.32,159.49,159.15,159.33,88537.0,159.32,159.49,159.15,159.33,88537.0
2024-10-21 15:00:00,159.34,159.75,159.15,159.55,72065.0,159.34,159.75,159.15,159.55,72065.0
2024-10-21 15:10:00,159.58,159.64,159.32,159.63,58527.0,159.58,159.64,159.32,159.63,58527.0
2024-10-21 15:20:00,159.63,159.69,159.48,159.57,75651.0,159.63,159.69,159.48,159.57,75651.0
2024-10-21 15:30:00,159.56,159.86,159.46,159.72,94722.0,159.56,159.86,159.46,159.72,94722.0
2024-10-21 15:40:00,159.69,160.25,159.59,160.14,217297.0,159.69,160.25,159.59,160.14,217297.0
2024-10-21 15:50:00,160.14,160.24,159.8,159.86,434200.0,160.14,160.24,159.8,159.86,434200.0
2024-10-22 09:30:00,160.5,160.66,159.4,159.78,380348.0,160.5,160.66,159.4,159.78,380348.0
2024-10-22 09:40:00,159.66,159.92,158.6,159.63,198252.0,159.66,159.92,158.6,159.63,198252.0
2024-10-22 09:50:00,159.58,159.85,159.33,159.73,125973.0,159.58,159.85,159.33,159.73,125973.0
2024-10-22 10:00:00,159.75,160.04,159.07,159.37,151113.0,159.75,160.04,159.07,159.37,151113.0
2024-10-22 10:10:00,159.25,159.55,158.92,159.01,137944.0,159.25,159.55,158.92,159.01,137944.0
2024-10-22 10:20:00,158.94,159.25,158.37,159.1,175380.0,158.94,159.25,158.37,159.1,175380.0
2024-10-22 10:30:00,159.09,159.42,158.88,159.2,93852.0,159.09,159.42,158.88,159.2,93852.0
2024-10-22 10:40:00,159.22,159.82,159.06,159.78,69582.0,159.22,159.82,159.06,159.78,69582.0
2024-10-22 10:50:00,159.81,159.85,159.5,159.72,73155.0,159.81,159.85,159.5,159.72,73155.0
2024-10-22 11:00:00,159.71,159.96,159.44,159.57,145424.0,159.71,159.96,159.44,159.57,145424.0
2024-10-22 11:10:00,159.67,159.89,159.44,159.58,75357.0,159.67,159.89,159.44,159.58,75357.0
2024-10-22 11:20:00,159.57,160.1,159.52,159.91,109217.0,159.57,160.1,159.52,159.91,109217.0
2024-10-22 11:30:00,159.98,159.98,159.17,159.17,99365.0,159.98,159.98,159.17,159.17,99365.0
2024-10-22 11:40:00,159.22,159.37,158.82,159.25,88038.0,159.22,159.37,158.82,159.25,88038.0
2024-10-22 11:50:00,159.34,159.54,159.1,159.2,138504.0,159.34,159.54,159.1,159.2,138504.0
2024-10-22 12:00:00,159.28,159.47,158.88,159.44,138863.0,159.28,159.47,158.88,159.44,138863.0
2024-10-22 12:10:00,159.45,159.79,159.39,159.76,79523.0,159.45,159.79,159.39,159.76,79523.0
2024-10-22 12:20:00,159.76,159.8,159.48,159.74,74127.0,159.76,159.8,159.48,159.74,74127.0
2024-10-22 12:30:00,159.75,160.1,159.65,159.99,110173.0,159.75,160.1,159.65,159.99,110173.0
2024-10-22 12:40:00,159.99,160.25,159.92,160.2,135478.0,159.99,160.25,159.92,160.2,135478.0
2024-10-22 12:50:00,160.17,160.25,159.75,159.92,106086.0,160.17,160.25,159.75,159.92,106086.0
2024-10-22 13:00:00,159.99,160.09,159.8,159.94,68239.0,159.99,160.09,159.8,159.94,68239.0
2024-10-22 13:10:00,159.92,160.06,159.64,159.82,54266.0,159.92,160.06,159.64,159.82,54266.0
2024-10-22 13:20:00,159.78,160.13,159.74,159.86,121704.0,159.78,160.13,159.74,159.86,121704.0
2024-10-22 13:30:00,159.87,160.15,159.8,160.0,48639.0,159.87,160.15,159.8,160.0,48639.0
2024-10-22 13:40:00,159.99,160.45,159.95,160.34,118358.0,159.99,160.45,159.95,160.34,118358.0
2024-10-22 13:50:00,160.36,160.57,160.21,160.27,81685.0,160.36,160.57,160.21,160.27,81685.0
2024-10-22 14:00:00,160.3,160.55,160.01,160.08,70435.0,160.3,160.55,160.01,160.08,70435.0
2024-10-22 14:10:00,160.06,160.22,159.8,159.8,107152.0,160.06,160.22,159.8,159.8,107152.0
2024-10-22 14:20:00,159.85,160.06,159.77,159.99,98503.0,159.85,160.06,159.77,159.99,98503.0
2024-10-22 14:30:00,159.98,160.07,159.8,159.94,93471.0,159.98,160.07,159.8,159.94,93471.0
2024-10-22 14:40:00,159.97,160.07,159.8,159.84,51492.0,159.97,160.07,159.8,159.84,51492.0
2024-10-22 14:50:00,159.84,160.04,159.81,159.99,84622.0,159.84,160.04,159.81,159.99,84622.0
2024-10-22 15:00:00,159.99,160.08,159.79,159.96,129864.0,159.99,160.08,159.79,159.96,129864.0
2024-10-22 15:10:00,159.99,160.14,159.86,159.93,136411.0,159.99,160.14,159.86,159.93,136411.0
2024-10-22 15:20:00,159.93,160.08,159.69,159.9,314006.0,159.93,160.08,159.69,159.9,314006.0
2024-10-22 15:30:00,159.86,159.88,159.31,159.46,222312.0,159.86,159.88,159.31,159.46,222312.0
2024-10-22 15:40:00,159.46,159.63,159.31,159.54,198038.0,159.46,159.63,159.31,159.54,198038.0
2024-10-22 15:50:00,159.56,160.03,159.5,159.86,477476.0,159.56,160.03,159.5,159.86,477476.0
2024-10-23 09:30:00,160.0,160.55,154.77,158.08,1141420.0,160.0,160.55,154.77,158.08,1141420.0
2024-10-23 09:40:00,158.12,160.39,157.8,160.16,479509.0,158.12,160.39,157.8,160.16,479509.0
2024-10-23 09:50:00,160.13,161.48,159.72,160.15,487010.0,160.13,161.48,159.72,160.15,487010.0
2024-10-23 10:00:00,160.15,160.24,157.63,158.5,267228.0,160.15,160.24,157.63,158.5,267228.0
2024-10-23 10:10:00,158.52,158.55,157.5,158.15,149879.0,158.52,158.55,157.5,158.15,149879.0
2024-10-23 10:20:00,158.15,158.7,157.87,158.34,113793.0,158.15,158.7,157.87,158.34,113793.0
2024-10-23 10:30:00,158.33,158.67,157.65,158.05,143092.0,158.33,158.67,157.65,158.05,143092.0
2024-10-23 10:40:00,158.05,159.45,155.58,155.69,574897.0,158.05,159.45,155.58,155.69,574897.0
2024-10-23 10:50:00,155.66,156.55,153.53,154.96,1314038.0,155.66,156.55,153.53,154.96,1314038.0
2024-10-23 11:00:00,154.96,155.3,154.45,155.05,490088.0,154.96,155.3,154.45,155.05,490088.0
2024-10-23 11:10:00,155.02,155.37,153.94,154.12,551756.0,155.02,155.37,153.94,154.12,551756.0
2024-10-23 11:20:00,154.03,154.4,153.73,153.99,405443.0,154.03,154.4,153.73,153.99,405443.0
2024-10-23 11:30:00,154.0,154.89,153.91,154.33,313004.0,154.0,154.89,153.91,154.33,313004.0
2024-10-23 11:40:00,154.37,155.69,154.3,155.57,397412.0,154.37,155.69,154.3,155.57,397412.0
2024-10-23 11:50:00,155.49,155.81,155.12,155.76,158189.0,155.49,155.81,155.12,155.76,158189.0
2024-10-23 12:00:00,155.81,156.51,155.7,155.91,269752.0,155.81,156.51,155.7,155.91,269752.0
2024-10-23 12:10:00,155.9,156.4,155.79,156.08,106841.0,155.9,156.4,155.79,156.08,106841.0
2024-10-23 12:20:00,156.06,156.16,155.22,155.33,136850.0,156.06,156.16,155.22,155.33,136850.0
2024-10-23 12:30:00,155.33,155.85,155.16,155.75,104542.0,155.33,155.85,155.16,155.75,104542.0
2024-10-23 12:40:00,155.76,156.5,155.58,156.31,145862.0,155.76,156.5,155.58,156.31,145862.0
2024-10-23 12:50:00,156.31,156.67,156.16,156.45,108419.0,156.31,156.67,156.16,156.45,108419.0
2024-10-23 13:00:00,156.47,156.73,156.15,156.55,74948.0,156.47,156.73,156.15,156.55,74948.0
2024-10-23 13:10:00,156.53,156.98,156.0,156.67,174236.0,156.53,156.98,156.0,156.67,174236.0
2024-10-23 13:20:00,156.68,157.75,156.65,157.08,261887.0,156.68,157.75,156.65,157.08,261887.0
2024-10-23 13:30:00,157.11,158.3,157.09,157.74,200355.0,157.11,158.3,157.09,157.74,200355.0
2024-10-23 13:40:00,157.71,157.85,157.26,157.57,86782.0,157.71,157.85,157.26,157.57,86782.0
2024-10-23 13:50:00,157.56,157.98,157.32,157.5,134443.0,157.56,157.98,157.32,157.5,134443.0
2024-10-23 14:00:00,157.47,158.41,157.39,158.12,180325.0,157.47,158.41,157.39,158.12,180325.0
2024-10-23 14:10:00,158.17,158.17,157.18,157.36,156151.0,158.17,158.17,157.18,157.36,156151.0
2024-10-23 14:20:00,157.38,157.61,156.52,156.6,211957.0,157.38,157.61,156.52,156.6,211957.0
2024-10-23 14:30:00,156.62,156.89,156.26,156.75,109011.0,156.62,156.89,156.26,156.75,109011.0
2024-10-23 14:40:00,156.68,157.59,156.58,157.46,138861.0,156.68,157.59,156.58,157.46,138861.0
2024-10-23 14:50:00,157.6,158.15,157.38,158.06,150696.0,157.6,158.15,157.38,158.06,150696.0
2024-10-23 15:00:00,158.08,158.2,157.71,157.97,75181.0,158.08,158.2,157.71,157.97,75181.0
2024-10-23 15:10:00,157.98,158.21,157.5,158.2,122343.0,157.98,158.21,157.5,158.2,122343.0
2024-10-23 15:20:00,158.21,158.24,157.32,157.56,245299.0,158.21,158.24,157.32,157.56,245299.0
2024-10-23 15:30:00,157.56,157.99,157.37,157.82,224771.0,157.56,157.99,157.37,157.82,224771.0
2024-10-23 15:40:00,157.81,158.39,157.55,157.64,230481.0,157.81,158.39,157.55,157.64,230481.0
2024-10-23 15:50:00,157.78,157.8,157.01,157.04,578311.0,157.78,157.8,157.01,157.04,578311.0
2024-10-24 09:30:00,152.61,154.6,151.98,154.27,888163.0,152.61,154.6,151.98,154.27,888163.0
2024-10-24 09:40:00,154.11,154.86,153.07,153.74,423195.0,154.11,154.86,153.07,153.74,423195.0
2024-10-24 09:50:00,153.68,155.27,153.4,154.99,309548.0,153.68,155.27,153.4,154.99,309548.0
2024-10-24 10:00:00,155.03,155.09,153.05,153.22,278655.0,155.03,155.09,153.05,153.22,278655.0
2024-10-24 10:10:00,153.22,154.24,152.42,154.14,358162.0,153.22,154.24,152.42,154.14,358162.0
2024-10-24 10:20:00,154.18,155.0,154.12,154.88,184200.0,154.18,155.0,154.12,154.88,184200.0
2024-10-24 10:30:00,154.8,155.04,154.4,154.97,155646.0,154.8,155.04,154.4,154.97,155646.0
2024-10-24 10:40:00,155.02,155.56,154.68,155.13,136191.0,155.02,155.56,154.68,155.13,136191.0
2024-10-24 10:50:00,155.1,155.85,154.7,155.81,116763.0,155.1,155.85,154.7,155.81,116763.0
2024-10-24 11:00:00,155.83,155.89,154.64,154.87,102712.0,155.83,155.89,154.64,154.87,102712.0
2024-10-24 11:10:00,154.83,155.7,154.81,155.42,101752.0,154.83,155.7,154.81,155.42,101752.0
2024-10-24 11:20:00,155.38,155.52,154.68,154.73,96910.0,155.38,155.52,154.68,154.73,96910.0
2024-10-24 11:30:00,154.78,154.78,154.0,154.43,138600.0,154.78,154.78,154.0,154.43,138600.0
2024-10-24 11:40:00,154.33,154.45,153.55,153.55,150507.0,154.33,154.45,153.55,153.55,150507.0
2024-10-24 11:50:00,153.55,154.1,153.53,153.66,109819.0,153.55,154.1,153.53,153.66,109819.0
2024-10-24 12:00:00,153.67,153.89,153.49,153.75,89010.0,153.67,153.89,153.49,153.75,89010.0
2024-10-24 12:10:00,153.8,153.95,153.61,153.71,77867.0,153.8,153.95,153.61,153.71,77867.0
2024-10-24 12:20:00,153.74,154.38,153.6,154.28,75459.0,153.74,154.38,153.6,154.28,75459.0
2024-10-24 12:30:00,154.28,154.56,154.18,154.48,92937.0,154.28,154.56,154.18,154.48,92937.0
2024-10-24 12:40:00,154.56,154.9,154.32,154.77,67565.0,154.56,154.9,154.32,154.77,67565.0
2024-10-24 12:50:00,154.8,154.81,154.25,154.25,62106.0,154.8,154.81,154.25,154.25,62106.0
2024-10-24 13:00:00,154.25,154.38,154.06,154.14,50337.0,154.25,154.38,154.06,154.14,50337.0
2024-10-24 13:10:00,154.06,154.35,154.06,154.22,34886.0,154.06,154.35,154.06,154.22,34886.0
2024-10-24 13:20:00,154.24,154.29,153.9,154.19,59612.0,154.24,154.29,153.9,154.19,59612.0
2024-10-24 13:30:00,154.26,154.36,153.9,154.13,44960.0,154.26,154.36,153.9,154.13,44960.0
2024-10-24 13:40:00,154.11,154.43,154.11,154.33,57504.0,154.11,154.43,154.11,154.33,57504.0
2024-10-24 13:50:00,154.34,154.78,154.34,154.57,66797.0,154.34,154.78,154.34,154.57,66797.0
2024-10-24 14:00:00,154.55,154.74,154.28,154.33,62538.0,154.55,154.74,154.28,154.33,62538.0
2024-10-24 14:10:00,154.34,154.5,154.24,154.46,43816.0,154.34,154.5,154.24,154.46,43816.0
2024-10-24 14:20:00,154.46,154.96,154.3,154.7,99076.0,154.46,154.96,154.3,154.7,99076.0
2024-10-24 14:30:00,154.74,154.97,154.32,154.53,93581.0,154.74,154.97,154.32,154.53,93581.0
2024-10-24 14:40:00,154.54,155.0,154.38,154.77,107960.0,154.54,155.0,154.38,154.77,107960.0
2024-10-24 14:50:00,154.72,155.2,154.64,154.74,111690.0,154.72,155.2,154.64,154.74,111690.0
2024-10-24 15:00:00,154.65,154.84,154.58,154.75,41311.0,154.65,154.84,154.58,154.75,41311.0
2024-10-24 15:10:00,154.72,154.98,154.6,154.92,96089.0,154.72,154.98,154.6,154.92,96089.0
2024-10-24 15:20:00,154.97,155.14,154.77,154.84,100700.0,154.97,155.14,154.77,154.84,100700.0
2024-10-24 15:30:00,154.84,155.25,154.75,155.0,120148.0,154.84,155.25,154.75,155.0,120148.0
2024-10-24 15:40:00,155.01,155.06,154.66,154.99,163826.0,155.01,155.06,154.66,154.99,163826.0
2024-10-24 15:50:00,155.01,155.41,154.71,155.18,511784.0,155.01,155.41,154.71,155.18,511784.0
2024-10-25 09:30:00,156.2,156.79,155.53,156.05,358514.0,156.2,156.79,155.53,156.05,358514.0
2024-10-25 09:40:00,156.02,157.24,155.84,157.21,263193.0,156.02,157.24,155.84,157.21,263193.0
2024-10-25 09:50:00,157.24,157.48,155.8,156.05,263087.0,157.24,157.48,155.8,156.05,263087.0
2024-10-25 10:00:00,155.98,156.19,155.38,156.0,195190.0,155.98,156.19,155.38,156.0,195190.0
2024-10-25 10:10:00,155.95,156.16,155.55,155.86,153578.0,155.95,156.16,155.55,155.86,153578.0
2024-10-25 10:20:00,155.88,156.96,155.67,156.84,164947.0,155.88,156.96,155.67,156.84,164947.0
2024-10-25 10:30:00,156.85,157.04,156.0,156.02,155109.0,156.85,157.04,156.0,156.02,155109.0
2024-10-25 10:40:00,156.01,156.06,155.57,155.91,146693.0,156.01,156.06,155.57,155.91,146693.0
2024-10-25 10:50:00,155.87,156.3,155.86,156.05,55527.0,155.87,156.3,155.86,156.05,55527.0
2024-10-25 11:00:00,156.0,156.2,155.7,155.76,65059.0,156.0,156.2,155.7,155.76,65059.0
2024-10-25 11:10:00,155.83,156.14,155.79,155.87,71172.0,155.83,156.14,155.79,155.87,71172.0
2024-10-25 11:20:00,155.87,155.88,155.22,155.46,191553.0,155.87,155.88,155.22,155.46,191553.0
2024-10-25 11:30:00,155.42,155.49,154.96,154.98,159077.0,155.42,155.49,154.96,154.98,159077.0
2024-10-25 11:40:00,155.0,155.32,154.97,155.31,87914.0,155.0,155.32,154.97,155.31,87914.0
2024-10-25 11:50:00,155.31,155.37,154.78,155.0,91041.0,155.31,155.37,154.78,155.0,91041.0
2024-10-25 12:00:00,154.97,155.04,154.52,154.91,140828.0,154.97,155.04,154.52,154.91,140828.0
2024-10-25 12:10:00,154.94,155.04,154.73,154.82,104229.0,154.94,155.04,154.73,154.82,104229.0
2024-10-25 12:20:00,154.78,156.87,154.64,156.7,695835.0,154.78,156.87,154.64,156.7,695835.0
2024-10-25 12:30:00,156.74,156.87,155.93,156.46,347863.0,156.74,156.87,155.93,156.46,347863.0
2024-10-25 12:40:00,156.5,157.46,156.36,156.97,312606.0,156.5,157.46,156.36,156.97,312606.0
2024-10-25 12:50:00,156.94,157.11,156.06,156.3,161815.0,156.94,157.11,156.06,156.3,161815.0
2024-10-25 13:00:00,156.23,156.25,154.74,155.32,212506.0,156.23,156.25,154.74,155.32,212506.0
2024-10-25 13:10:00,155.4,155.46,154.94,155.07,82550.0,155.4,155.46,154.94,155.07,82550.0
2024-10-25 13:20:00,155.03,155.32,154.88,155.2,76004.0,155.03,155.32,154.88,155.2,76004.0
2024-10-25 13:30:00,155.15,155.23,154.89,155.03,51529.0,155.15,155.23,154.89,155.03,51529.0
2024-10-25 13:40:00,155.02,155.26,154.79,155.16,75884.0,155.02,155.26,154.79,155.16,75884.0
2024-10-25 13:50:00,155.21,155.58,155.14,155.38,62913.0,155.21,155.58,155.14,155.38,62913.0
2024-10-25 14:00:00,155.36,155.47,154.94,155.04,61575.0,155.36,155.47,154.94,155.04,61575.0
2024-10-25 14:10:00,155.04,155.11,154.8,155.05,53646.0,155.04,155.11,154.8,155.05,53646.0
2024-10-25 14:20:00,155.03,155.52,155.03,155.4,52471.0,155.03,155.52,155.03,155.4,52471.0
2024-10-25 14:30:00,155.33,155.59,155.13,155.5,26502.0,155.33,155.59,155.13,155.5,26502.0
2024-10-25 14:40:00,155.5,155.7,155.35,155.67,55149.0,155.5,155.7,155.35,155.67,55149.0
2024-10-25 14:50:00,155.62,155.64,155.34,155.49,54917.0,155.62,155.64,155.34,155.49,54917.0
2024-10-25 15:00:00,155.47,155.75,155.23,155.24,38439.0,155.47,155.75,155.23,155.24,38439.0
2024-10-25 15:10:00,155.26,155.36,155.05,155.08,34717.0,155.26,155.36,155.05,155.08,34717.0
2024-10-25 15:20:00,155.06,155.27,154.9,155.22,130883.0,155.06,155.27,154.9,155.22,130883.0
2024-10-25 15:30:00,155.19,155.19,154.83,155.04,135742.0,155.19,155.19,154.83,155.04,135742.0
2024-10-25 15:40:00,155.11,155.14,154.91,154.97,158521.0,155.11,155.14,154.91,154.97,158521.0
2024-10-25 15:50:00,154.99,155.21,154.86,155.03,306767.0,154.99,155.21,154.86,155.03,306767.0
2024-10-28 09:30:00,153.5,154.12,151.96,152.51,1029830.0,153.5,154.12,151.96,152.51,1029830.0
2024-10-28 09:40:00,152.51,152.88,152.1,152.2,372483.0,152.51,152.88,152.1,152.2,372483.0
2024-10-28 09:50:00,152.16,152.55,151.73,151.92,595416.0,152.16,152.55,151.73,151.92,595416.0
2024-10-28 10:00:00,151.89,152.07,151.42,151.51,550573.0,151.89,152.07,151.42,151.51,550573.0
2024-10-28 10:10:00,151.51,152.38,151.49,152.0,367264.0,151.51,152.38,151.49,152.0,367264.0
2024-10-28 10:20:00,152.0,152.56,151.87,152.53,325289.0,152.0,152.56,151.87,152.53,325289.0
2024-10-28 10:30:00,152.52,153.7,152.49,153.38,479658.0,152.52,153.7,152.49,153.38,479658.0
2024-10-28 10:40:00,153.42,153.74,152.95,153.38,249989.0,153.42,153.74,152.95,153.38,249989.0
2024-10-28 10:50:00,153.38,154.0,153.33,153.46,333099.0,153.38,154.0,153.33,153.46,333099.0
2024-10-28 11:00:00,153.49,153.92,153.24,153.92,203485.0,153.49,153.92,153.24,153.92,203485.0
2024-10-28 11:10:00,153.94,155.2,153.94,154.25,574888.0,153.94,155.2,153.94,154.25,574888.0
2024-10-28 11:20:00,154.25,154.74,154.25,154.33,184915.0,154.25,154.74,154.25,154.33,184915.0
2024-10-28 11:30:00,154.33,154.5,153.84,154.0,268616.0,154.33,154.5,153.84,154.0,268616.0
2024-10-28 11:40:00,154.01,154.16,153.35,153.61,153416.0,154.01,154.16,153.35,153.61,153416.0
2024-10-28 11:50:00,153.61,153.65,152.91,152.91,199394.0,153.61,153.65,152.91,152.91,199394.0
2024-10-28 12:00:00,152.93,153.55,152.9,153.41,138647.0,152.93,153.55,152.9,153.41,138647.0
2024-10-28 12:10:00,153.45,153.88,153.42,153.82,175674.0,153.45,153.88,153.42,153.82,175674.0
2024-10-28 12:20:00,153.82,154.17,153.45,153.72,227265.0,153.82,154.17,153.45,153.72,227265.0
2024-10-28 12:30:00,153.7,153.76,152.88,152.94,223848.0,153.7,153.76,152.88,152.94,223848.0
2024-10-28 12:40:00,152.95,153.5,152.85,152.92,164942.0,152.95,153.5,152.85,152.92,164942.0
2024-10-28 12:50:00,152.94,153.17,152.72,152.81,138797.0,152.94,153.17,152.72,152.81,138797.0
2024-10-28 13:00:00,152.78,153.01,152.6,152.9,154927.0,152.78,153.01,152.6,152.9,154927.0
2024-10-28 13:10:00,152.88,153.1,152.85,152.97,111382.0,152.88,153.1,152.85,152.97,111382.0
2024-10-28 13:20:00,152.97,153.25,152.97,153.02,124848.0,152.97,153.25,152.97,153.02,124848.0
2024-10-28 13:30:00,153.01,153.35,153.01,153.35,126813.0,153.01,153.35,153.01,153.35,126813.0
2024-10-28 13:40:00,153.31,153.82,153.15,153.78,181496.0,153.31,153.82,153.15,153.78,181496.0
2024-10-28 13:50:00,153.78,154.01,153.51,153.93,231666.0,153.78,154.01,153.51,153.93,231666.0
2024-10-28 14:00:00,153.94,153.97,153.12,153.42,148792.0,153.94,153.97,153.12,153.42,148792.0
2024-10-28 14:10:00,153.43,153.69,153.35,153.45,118664.0,153.43,153.69,153.35,153.45,118664.0
2024-10-28 14:20:00,153.43,153.55,153.08,153.17,154486.0,153.43,153.55,153.08,153.17,154486.0
2024-10-28 14:30:00,153.17,153.19,152.85,152.99,164336.0,153.17,153.19,152.85,152.99,164336.0
2024-10-28 14:40:00,153.05,153.07,152.1,152.31,333223.0,153.05,153.07,152.1,152.31,333223.0
2024-10-28 14:50:00,152.31,152.8,152.21,152.31,308005.0,152.31,152.8,152.21,152.31,308005.0
2024-10-28 15:00:00,152.31,152.52,152.15,152.17,262276.0,152.31,152.52,152.15,152.17,262276.0
2024-10-28 15:10:00,152.17,152.3,152.01,152.13,308324.0,152.17,152.3,152.01,152.13,308324.0
2024-10-28 15:20:00,152.14,152.35,151.76,151.88,505985.0,152.14,152.35,151.76,151.88,505985.0
2024-10-28 15:30:00,151.88,152.05,151.5,151.59,684214.0,151.88,152.05,151.5,151.59,684214.0
2024-10-28 15:40:00,151.59,151.79,150.75,150.88,1259524.0,151.59,151.79,150.75,150.88,1259524.0
2024-10-28 15:50:00,150.9,151.31,150.61,150.72,2225536.0,150.9,151.31,150.61,150.72,2225536.0
2024-10-29 09:30:00,147.75,150.9,147.58,150.07,5884430.0,147.75,150.9,147.58,150.07,5884430.0
2024-10-29 09:40:00,150.07,151.89,150.03,151.84,3031555.0,150.07,151.89,150.03,151.84,3031555.0
2024-10-29 09:50:00,151.84,152.41,151.38,151.55,2180790.0,151.84,152.41,151.38,151.55,2180790.0
2024-10-29 10:00:00,151.54,152.74,151.25,152.67,1374182.0,151.54,152.74,151.25,152.67,1374182.0
2024-10-29 10:10:00,152.64,152.84,151.8,152.19,1425290.0,152.64,152.84,151.8,152.19,1425290.0
2024-10-29 10:20:00,152.17,153.75,152.11,153.24,1516912.0,152.17,153.75,152.11,153.24,1516912.0
2024-10-29 10:30:00,153.29,153.82,153.18,153.68,1176254.0,153.29,153.82,153.18,153.68,1176254.0
2024-10-29 10:40:00,153.67,154.5,153.62,154.26,1279271.0,153.67,154.5,153.62,154.26,1279271.0
2024-10-29 10:50:00,154.27,155.54,154.07,155.01,1484206.0,154.27,155.54,154.07,155.01,1484206.0
2024-10-29 11:00:00,155.01,155.93,154.75,154.91,1434635.0,155.01,155.93,154.75,154.91,1434635.0
2024-10-29 11:10:00,154.91,154.96,153.64,154.26,1209223.0,154.91,154.96,153.64,154.26,1209223.0
2024-10-29 11:20:00,154.27,155.29,154.0,155.25,1127492.0,154.27,155.29,154.0,155.25,1127492.0
2024-10-29 11:30:00,155.25,155.64,154.94,155.48,1044514.0,155.25,155.64,154.94,155.48,1044514.0
2024-10-29 11:40:00,155.48,155.99,155.2,155.22,719371.0,155.48,155.99,155.2,155.22,719371.0
2024-10-29 11:50:00,155.22,155.25,154.63,154.76,488267.0,155.22,155.25,154.63,154.76,488267.0
2024-10-29 12:00:00,154.74,154.87,154.18,154.38,468964.0,154.74,154.87,154.18,154.38,468964.0
2024-10-29 12:10:00,154.36,154.56,153.03,153.44,751170.0,154.36,154.56,153.03,153.44,751170.0
2024-10-29 12:20:00,153.4,153.5,152.83,152.93,598209.0,153.4,153.5,152.83,152.93,598209.0
2024-10-29 12:30:00,152.96,153.0,152.23,152.52,701413.0,152.96,153.0,152.23,152.52,701413.0
2024-10-29 12:40:00,152.51,153.82,152.31,153.58,911840.0,152.51,153.82,152.31,153.58,911840.0
2024-10-29 12:50:00,153.59,153.89,153.12,153.25,701115.0,153.59,153.89,153.12,153.25,701115.0
2024-10-29 13:00:00,153.19,153.45,153.0,153.25,483757.0,153.19,153.45,153.0,153.25,483757.0
2024-10-29 13:10:00,153.22,154.18,153.21,153.9,548133.0,153.22,154.18,153.21,153.9,548133.0
2024-10-29 13:20:00,153.91,154.69,153.52,154.59,506146.0,153.91,154.69,153.52,154.59,506146.0
2024-10-29 13:30:00,154.62,154.87,154.47,154.81,422597.0,154.62,154.87,154.47,154.81,422597.0
2024-10-29 13:40:00,154.81,154.82,154.46,154.61,419755.0,154.81,154.82,154.46,154.61,419755.0
2024-10-29 13:50:00,154.61,154.8,154.22,154.46,377945.0,154.61,154.8,154.22,154.46,377945.0
2024-10-29 14:00:00,154.45,154.52,154.03,154.09,275839.0,154.45,154.52,154.03,154.09,275839.0
2024-10-29 14:10:00,154.09,154.36,153.46,153.63,382404.0,154.09,154.36,153.46,153.63,382404.0
2024-10-29 14:20:00,153.62,153.85,153.41,153.64,283824.0,153.62,153.85,153.41,153.64,283824.0
2024-10-29 14:30:00,153.64,153.79,153.24,153.52,355368.0,153.64,153.79,153.24,153.52,355368.0
2024-10-29 14:40:00,153.5,154.24,153.47,153.69,447572.0,153.5,154.24,153.47,153.69,447572.0
2024-10-29 14:50:00,153.64,153.83,153.32,153.78,306320.0,153.64,153.83,153.32,153.78,306320.0
2024-10-29 15:00:00,153.76,154.17,153.61,153.98,538465.0,153.76,154.17,153.61,153.98,538465.0
2024-10-29 15:10:00,153.97,154.45,153.78,154.4,498545.0,153.97,154.45,153.78,154.4,498545.0
2024-10-29 15:20:00,154.41,154.8,154.38,154.49,517507.0,154.41,154.8,154.38,154.49,517507.0
2024-10-29 15:30:00,154.49,154.64,154.28,154.34,676956.0,154.49,154.64,154.28,154.34,676956.0
2024-10-29 15:40:00,154.34,154.45,153.44,153.58,843127.0,154.34,154.45,153.44,153.58,843127.0
2024-10-29 15:50:00,153.53,153.79,152.93,152.97,2426732.0,153.53,153.79,152.93,152.97,2426732.0
2024-10-30 09:30:00,152.51,154.96,152.51,154.87,1602134.0,152.51,154.96,152.51,154.87,1602134.0
2024-10-30 09:40:00,154.81,154.96,153.97,154.71,836344.0,154.81,154.96,153.97,154.71,836344.0
2024-10-30 09:50:00,154.68,155.58,154.68,155.55,851915.0,154.68,155.58,154.68,155.55,851915.0
2024-10-30 10:00:00,155.55,155.64,154.6,154.95,762568.0,155.55,155.64,154.6,154.95,762568.0
2024-10-30 10:10:00,154.95,155.52,153.81,153.9,524908.0,154.95,155.52,153.81,153.9,524908.0
2024-10-30 10:20:00,153.83,154.78,153.82,154.78,446240.0,153.83,154.78,153.82,154.78,446240.0
2024-10-30 10:30:00,154.78,155.0,154.57,154.81,320776.0,154.78,155.0,154.57,154.81,320776.0
2024-10-30 10:40:00,154.81,154.97,154.05,154.51,277538.0,154.81,154.97,154.05,154.51,277538.0
2024-10-30 10:50:00,154.55,155.2,154.33,155.18,442518.0,154.55,155.2,154.33,155.18,442518.0
2024-10-30 11:00:00,155.16,155.54,154.51,155.17,395449.0,155.16,155.54,154.51,155.17,395449.0
2024-10-30 11:10:00,155.17,155.42,154.98,155.32,324728.0,155.17,155.42,154.98,155.32,324728.0
2024-10-30 11:20:00,155.32,155.43,154.81,155.25,296380.0,155.32,155.43,154.81,155.25,296380.0
2024-10-30 11:30:00,155.3,155.71,154.91,155.68,489157.0,155.3,155.71,154.91,155.68,489157.0
2024-10-30 11:40:00,155.7,155.93,155.5,155.87,434953.0,155.7,155.93,155.5,155.87,434953.0
2024-10-30 11:50:00,155.87,155.98,155.69,155.88,329123.0,155.87,155.98,155.69,155.88,329123.0
2024-10-30 12:00:00,155.86,155.95,155.43,155.49,274984.0,155.86,155.95,155.43,155.49,274984.0
2024-10-30 12:10:00,155.46,155.48,155.05,155.24,285040.0,155.46,155.48,155.05,155.24,285040.0
2024-10-30 12:20:00,155.24,155.37,155.04,155.27,189825.0,155.24,155.37,155.04,155.27,189825.0
2024-10-30 12:30:00,155.26,155.9,155.26,155.78,364498.0,155.26,155.9,155.26,155.78,364498.0
2024-10-30 12:40:00,155.78,156.91,155.7,156.74,769886.0,155.78,156.91,155.7,156.74,769886.0
2024-10-30 12:50:00,156.77,156.77,156.2,156.28,488938.0,156.77,156.77,156.2,156.28,488938.0
2024-10-30 13:00:00,156.29,156.72,156.08,156.5,399012.0,156.29,156.72,156.08,156.5,399012.0
2024-10-30 13:10:00,156.52,156.76,155.91,156.09,260504.0,156.52,156.76,155.91,156.09,260504.0
2024-10-30 13:20:00,156.12,156.18,155.67,155.69,270705.0,156.12,156.18,155.67,155.69,270705.0
2024-10-30 13:30:00,155.69,155.79,155.06,155.76,330879.0,155.69,155.79,155.06,155.76,330879.0
2024-10-30 13:40:00,155.76,156.09,155.57,155.7,261162.0,155.76,156.09,155.57,155.7,261162.0
2024-10-30 13:50:00,155.69,155.98,155.63,155.85,224646.0,155.69,155.98,155.63,155.85,224646.0
2024-10-30 14:00:00,155.86,156.22,155.67,156.16,302336.0,155.86,156.22,155.67,156.16,302336.0
2024-10-30 14:10:00,156.17,156.54,156.12,156.23,298474.0,156.17,156.54,156.12,156.23,298474.0
2024-10-30 14:20:00,156.24,156.4,155.63,155.66,335624.0,156.24,156.4,155.63,155.66,335624.0
2024-10-30 14:30:00,155.66,156.27,155.58,156.19,288900.0,155.66,156.27,155.58,156.19,288900.0
2024-10-30 14:40:00,156.19,156.45,156.01,156.37,228441.0,156.19,156.45,156.01,156.37,228441.0
2024-10-30 14:50:00,156.37,156.53,156.09,156.29,382298.0,156.37,156.53,156.09,156.29,382298.0
2024-10-30 15:00:00,156.26,156.29,155.2,155.97,275261.0,156.26,156.29,155.2,155.97,275261.0
2024-10-30 15:10:00,155.95,156.11,155.65,155.84,269332.0,155.95,156.11,155.65,155.84,269332.0
2024-10-30 15:20:00,155.83,156.04,155.5,155.53,450692.0,155.83,156.04,155.5,155.53,450692.0
2024-10-30 15:30:00,155.51,155.74,154.58,154.62,557012.0,155.51,155.74,154.58,154.62,557012.0
2024-10-30 15:40:00,154.62,154.88,154.3,154.42,692227.0,154.62,154.88,154.3,154.42,692227.0
2024-10-30 15:50:00,154.41,154.57,153.73,154.22,2194881.0,154.41,154.57,153.73,154.22,2194881.0
2024-10-31 09:30:00,154.31,154.48,152.2,152.4,911988.0,154.31,154.48,152.2,152.4,911988.0
2024-10-31 09:40:00,152.36,152.71,151.21,151.47,736463.0,152.36,152.71,151.21,151.47,736463.0
2024-10-31 09:50:00,151.48,151.98,150.95,151.79,623183.0,151.48,151.98,150.95,151.79,623183.0
2024-10-31 10:00:00,151.78,151.81,150.88,151.54,629670.0,151.78,151.81,150.88,151.54,629670.0
2024-10-31 10:10:00,151.54,151.83,150.8,151.75,471056.0,151.54,151.83,150.8,151.75,471056.0
2024-10-31 10:20:00,151.75,152.05,151.32,151.44,251955.0,151.75,152.05,151.32,151.44,251955.0
2024-10-31 10:30:00,151.47,151.6,150.88,150.9,298758.0,151.47,151.6,150.88,150.9,298758.0
2024-10-31 10:40:00,150.89,150.96,149.52,149.55,522675.0,150.89,150.96,149.52,149.55,522675.0
2024-10-31 10:50:00,149.51,149.68,148.88,148.97,588648.0,149.51,149.68,148.88,148.97,588648.0
2024-10-31 11:00:00,148.98,149.0,147.88,147.97,917057.0,148.98,149.0,147.88,147.97,917057.0
2024-10-31 11:10:00,147.95,148.79,147.9,148.72,716976.0,147.95,148.79,147.9,148.72,716976.0
2024-10-31 11:20:00,148.72,149.38,148.6,149.19,545043.0,148.72,149.38,148.6,149.19,545043.0
2024-10-31 11:30:00,149.23,149.5,149.04,149.13,242100.0,149.23,149.5,149.04,149.13,242100.0
2024-10-31 11:40:00,149.13,149.13,148.48,148.53,487068.0,149.13,149.13,148.48,148.53,487068.0
2024-10-31 11:50:00,148.51,148.7,148.14,148.7,333612.0,148.51,148.7,148.14,148.7,333612.0
2024-10-31 12:00:00,148.7,149.31,148.68,149.17,283491.0,148.7,149.31,148.68,149.17,283491.0
2024-10-31 12:10:00,149.18,149.9,149.1,149.85,307882.0,149.18,149.9,149.1,149.85,307882.0
2024-10-31 12:20:00,149.86,150.17,149.58,150.0,269575.0,149.86,150.17,149.58,150.0,269575.0
2024-10-31 12:30:00,149.99,150.01,149.55,149.77,181346.0,149.99,150.01,149.55,149.77,181346.0
2024-10-31 12:40:00,149.75,149.99,149.57,149.9,156959.0,149.75,149.99,149.57,149.9,156959.0
2024-10-31 12:50:00,149.9,150.15,149.76,149.91,278099.0,149.9,150.15,149.76,149.91,278099.0
2024-10-31 13:00:00,149.9,150.05,149.78,149.89,131273.0,149.9,150.05,149.78,149.89,131273.0
2024-10-31 13:10:00,149.9,149.97,149.74,149.78,167400.0,149.9,149.97,149.74,149.78,167400.0
2024-10-31 13:20:00,149.78,150.11,149.66,149.71,193570.0,149.78,150.11,149.66,149.71,193570.0
2024-10-31 13:30:00,149.69,149.72,149.53,149.62,243826.0,149.69,149.72,149.53,149.62,243826.0
2024-10-31 13:40:00,149.62,149.87,149.12,149.27,208647.0,149.62,149.87,149.12,149.27,208647.0
2024-10-31 13:50:00,149.27,149.31,148.52,148.71,397956.0,149.27,149.31,148.52,148.71,397956.0
2024-10-31 14:00:00,148.71,148.98,148.34,148.9,375472.0,148.71,148.98,148.34,148.9,375472.0
2024-10-31 14:10:00,148.89,149.35,148.88,148.96,162126.0,148.89,149.35,148.88,148.96,162126.0
2024-10-31 14:20:00,148.99,149.2,148.81,149.19,302663.0,148.99,149.2,148.81,149.19,302663.0
2024-10-31 14:30:00,149.19,149.45,149.04,149.37,162223.0,149.19,149.45,149.04,149.37,162223.0
2024-10-31 14:40:00,149.38,149.51,149.16,149.42,129109.0,149.38,149.51,149.16,149.42,129109.0
2024-10-31 14:50:00,149.43,149.59,149.36,149.54,139148.0,149.43,149.59,149.36,149.54,139148.0
2024-10-31 15:00:00,149.55,149.56,149.35,149.47,116077.0,149.55,149.56,149.35,149.47,116077.0
2024-10-31 15:10:00,149.47,149.48,149.17,149.46,210252.0,149.47,149.48,149.17,149.46,210252.0
2024-10-31 15:20:00,149.46,149.52,148.9,148.92,187284.0,149.46,149.52,148.9,148.92,187284.0
2024-10-31 15:30:00,148.93,148.96,148.57,148.68,260305.0,148.93,148.96,148.57,148.68,260305.0
2024-10-31 15:40:00,148.67,149.35,148.52,149.27,368284.0,148.67,149.35,148.52,149.27,368284.0
2024-10-31 15:50:00,149.29,149.83,149.17,149.29,1050099.0,149.29,149.83,149.17,149.29,1050099.0
2024-11-01 09:30:00,152.78,153.26,151.23,152.37,1259950.0,152.78,153.26,151.23,152.37,1259950.0
2024-11-01 09:40:00,152.44,152.63,151.6,152.59,601033.0,152.44,152.63,151.6,152.59,601033.0
2024-11-01 09:50:00,152.6,152.87,152.2,152.53,423794.0,152.6,152.87,152.2,152.53,423794.0
2024-11-01 10:00:00,152.55,152.96,152.41,152.87,377383.0,152.55,152.96,152.41,152.87,377383.0
2024-11-01 10:10:00,152.85,153.38,152.57,153.34,470785.0,152.85,153.38,152.57,153.34,470785.0
2024-11-01 10:20:00,153.35,154.0,153.11,153.93,594216.0,153.35,154.0,153.11,153.93,594216.0
2024-11-01 10:30:00,153.98,154.41,153.79,153.92,577541.0,153.98,154.41,153.79,153.92,577541.0
2024-11-01 10:40:00,153.9,154.08,153.5,154.04,461813.0,153.9,154.08,153.5,154.04,461813.0
2024-11-01 10:50:00,154.03,154.95,153.8,154.92,587208.0,154.03,154.95,153.8,154.92,587208.0
2024-11-01 11:00:00,154.91,154.93,154.03,154.04,338048.0,154.91,154.93,154.03,154.04,338048.0
2024-11-01 11:10:00,154.03,154.74,154.03,154.69,216915.0,154.03,154.74,154.03,154.69,216915.0
2024-11-01 11:20:00,154.68,155.32,154.46,155.3,454548.0,154.68,155.32,154.46,155.3,454548.0
2024-11-01 11:30:00,155.32,155.95,155.03,155.82,582362.0,155.32,155.95,155.03,155.82,582362.0
2024-11-01 11:40:00,155.79,156.0,155.26,155.53,436534.0,155.79,156.0,155.26,155.53,436534.0
2024-11-01 11:50:00,155.49,155.54,154.85,154.91,216699.0,155.49,155.54,154.85,154.91,216699.0
2024-11-01 12:00:00,154.94,155.24,154.5,154.63,300353.0,154.94,155.24,154.5,154.63,300353.0
2024-11-01 12:10:00,154.63,154.72,154.23,154.65,231158.0,154.63,154.72,154.23,154.65,231158.0
2024-11-01 12:20:00,154.6,154.66,153.76,153.84,250945.0,154.6,154.66,153.76,153.84,250945.0
2024-11-01 12:30:00,153.89,154.22,153.7,154.07,213342.0,153.89,154.22,153.7,154.07,213342.0
2024-11-01 12:40:00,154.07,154.22,153.67,154.15,201709.0,154.07,154.22,153.67,154.15,201709.0
2024-11-01 12:50:00,154.14,154.65,153.97,154.62,212785.0,154.14,154.65,153.97,154.62,212785.0
2024-11-01 13:00:00,154.59,154.63,154.21,154.31,100994.0,154.59,154.63,154.21,154.31,100994.0
2024-11-01 13:10:00,154.3,154.85,154.3,154.83,126028.0,154.3,154.85,154.3,154.83,126028.0
2024-11-01 13:20:00,154.83,155.21,154.75,155.05,328200.0,154.83,155.21,154.75,155.05,328200.0
2024-11-01 13:30:00,155.07,155.11,154.31,154.5,225740.0,155.07,155.11,154.31,154.5,225740.0
2024-11-01 13:40:00,154.55,154.56,153.86,154.08,195593.0,154.55,154.56,153.86,154.08,195593.0
2024-11-01 13:50:00,154.07,154.3,153.59,153.59,188633.0,154.07,154.3,153.59,153.59,188633.0
2024-11-01 14:00:00,153.59,153.92,153.5,153.62,175572.0,153.59,153.92,153.5,153.62,175572.0
2024-11-01 14:10:00,153.64,153.83,153.3,153.42,235712.0,153.64,153.83,153.3,153.42,235712.0
2024-11-01 14:20:00,153.39,154.05,153.34,154.03,228301.0,153.39,154.05,153.34,154.03,228301.0
2024-11-01 14:30:00,154.04,154.35,153.75,154.3,135804.0,154.04,154.35,153.75,154.3,135804.0
2024-11-01 14:40:00,154.3,154.75,154.09,154.7,160512.0,154.3,154.75,154.09,154.7,160512.0
2024-11-01 14:50:00,154.72,154.88,154.52,154.67,170876.0,154.72,154.88,154.52,154.67,170876.0
2024-11-01 15:00:00,154.64,154.79,154.38,154.78,145605.0,154.64,154.79,154.38,154.78,145605.0
2024-11-01 15:10:00,154.78,154.81,154.13,154.13,213415.0,154.78,154.81,154.13,154.13,213415.0
2024-11-01 15:20:00,154.16,154.29,153.9,153.98,228176.0,154.16,154.29,153.9,153.98,228176.0
2024-11-01 15:30:00,153.98,154.29,153.83,154.18,216562.0,153.98,154.29,153.83,154.18,216562.0
2024-11-01 15:40:00,154.16,154.43,154.06,154.39,287331.0,154.16,154.43,154.06,154.39,287331.0
2024-11-01 15:50:00,154.38,154.82,154.28,154.65,736470.0,154.38,154.82,154.28,154.65,736470.0
2024-11-04 09:30:00,154.62,155.14,152.46,153.54,701473.0,154.62,155.14,152.46,153.54,701473.0
2024-11-04 09:40:00,153.5,154.44,153.44,154.24,363493.0,153.5,154.44,153.44,154.24,363493.0
2024-11-04 09:50:00,154.3,155.1,154.09,154.93,288464.0,154.3,155.1,154.09,154.93,288464.0
2024-11-04 10:00:00,154.96,155.67,154.79,155.13,357523.0,154.96,155.67,154.79,155.13,357523.0
2024-11-04 10:10:00,155.09,155.36,154.82,155.12,185778.0,155.09,155.36,154.82,155.12,185778.0
2024-11-04 10:20:00,155.12,155.7,154.88,155.09,207175.0,155.12,155.7,154.88,155.09,207175.0
2024-11-04 10:30:00,155.09,155.48,154.9,155.45,228969.0,155.09,155.48,154.9,155.45,228969.0
2024-11-04 10:40:00,155.45,155.89,155.42,155.87,173158.0,155.45,155.89,155.42,155.87,173158.0
2024-11-04 10:50:00,155.87,156.39,155.57,155.85,302063.0,155.87,156.39,155.57,155.85,302063.0
2024-11-04 11:00:00,155.86,156.48,155.69,156.48,135972.0,155.86,156.48,155.69,156.48,135972.0
2024-11-04 11:10:00,156.45,156.65,156.29,156.46,210684.0,156.45,156.65,156.29,156.46,210684.0
2024-11-04 11:20:00,156.46,156.72,156.25,156.34,191912.0,156.46,156.72,156.25,156.34,191912.0
2024-11-04 11:30:00,156.31,156.33,155.5,155.57,210947.0,156.31,156.33,155.5,155.57,210947.0
2024-11-04 11:40:00,155.5,155.75,155.28,155.33,107118.0,155.5,155.75,155.28,155.33,107118.0
2024-11-04 11:50:00,155.33,155.45,155.05,155.17,102366.0,155.33,155.45,155.05,155.17,102366.0
2024-11-04 12:00:00,155.14,155.22,154.75,154.84,170356.0,155.14,155.22,154.75,154.84,170356.0
2024-11-04 12:10:00,154.83,155.57,154.78,155.45,112092.0,154.83,155.57,154.78,155.45,112092.0
2024-11-04 12:20:00,155.38,156.1,155.38,155.87,127780.0,155.38,156.1,155.38,155.87,127780.0
2024-11-04 12:30:00,155.89,156.0,155.73,155.81,73052.0,155.89,156.0,155.73,155.81,73052.0
2024-11-04 12:40:00,155.84,156.32,155.83,156.3,131871.0,155.84,156.32,155.83,156.3,131871.0
2024-11-04 12:50:00,156.32,156.33,155.8,156.21,154639.0,156.32,156.33,155.8,156.21,154639.0
2024-11-04 13:00:00,156.22,156.25,155.73,155.93,102460.0,156.22,156.25,155.73,155.93,102460.0
2024-11-04 13:10:00,155.99,156.48,155.89,156.43,100553.0,155.99,156.48,155.89,156.43,100553.0
2024-11-04 13:20:00,156.45,156.6,155.8,155.96,113496.0,156.45,156.6,155.8,155.96,113496.0
2024-11-04 13:30:00,155.93,156.04,155.66,155.79,108317.0,155.93,156.04,155.66,155.79,108317.0
2024-11-04 13:40:00,155.84,156.12,155.81,155.89,67856.0,155.84,156.12,155.81,155.89,67856.0
2024-11-04 13:50:00,155.89,155.92,155.42,155.43,95598.0,155.89,155.92,155.42,155.43,95598.0
2024-11-04 14:00:00,155.43,155.71,155.38,155.7,87839.0,155.43,155.71,155.38,155.7,87839.0
2024-11-04 14:10:00,155.69,155.85,155.47,155.75,111549.0,155.69,155.85,155.47,155.75,111549.0
2024-11-04 14:20:00,155.77,156.0,155.76,155.86,85843.0,155.77,156.0,155.76,155.86,85843.0
2024-11-04 14:30:00,155.82,156.25,155.78,156.19,139261.0,155.82,156.25,155.78,156.19,139261.0
2024-11-04 14:40:00,156.19,156.33,156.13,156.16,64950.0,156.19,156.33,156.13,156.16,64950.0
2024-11-04 14:50:00,156.17,156.27,156.08,156.12,77000.0,156.17,156.27,156.08,156.12,77000.0
2024-11-04 15:00:00,156.11,156.2,155.82,155.85,99492.0,156.11,156.2,155.82,155.85,99492.0
2024-11-04 15:10:00,155.86,155.86,155.52,155.76,129477.0,155.86,155.86,155.52,155.76,129477.0
2024-11-04 15:20:00,155.75,155.77,155.37,155.44,89984.0,155.75,155.77,155.37,155.44,89984.0
2024-11-04 15:30:00,155.42,155.52,155.16,155.18,153759.0,155.42,155.52,155.16,155.18,153759.0
2024-11-04 15:40:00,155.19,155.74,155.13,155.48,156551.0,155.19,155.74,155.13,155.48,156551.0
2024-11-04 15:50:00,155.5,155.57,154.86,155.12,509441.0,155.5,155.57,154.86,155.12,509441.0
2024-11-05 09:30:00,157.47,157.66,154.01,155.21,1852417.0,157.47,157.66,154.01,155.21,1852417.0
2024-11-05 09:40:00,155.18,155.39,153.6,154.1,1111173.0,155.18,155.39,153.6,154.1,1111173.0
2024-11-05 09:50:00,154.1,154.12,152.3,153.05,1391695.0,154.1,154.12,152.3,153.05,1391695.0
2024-11-05 10:00:00,153.08,153.99,152.85,153.69,665021.0,153.08,153.99,152.85,153.69,665021.0
2024-11-05 10:10:00,153.7,154.04,153.26,153.91,378533.0,153.7,154.04,153.26,153.91,378533.0
2024-11-05 10:20:00,153.94,154.53,153.7,153.87,493336.0,153.94,154.53,153.7,153.87,493336.0
2024-11-05 10:30:00,153.88,153.98,153.35,153.75,336504.0,153.88,153.98,153.35,153.75,336504.0
2024-11-05 10:40:00,153.78,153.78,153.06,153.41,347915.0,153.78,153.78,153.06,153.41,347915.0
2024-11-05 10:50:00,153.38,153.49,152.68,152.99,472515.0,153.38,153.49,152.68,152.99,472515.0
2024-11-05 11:00:00,152.97,153.93,152.57,153.85,468279.0,152.97,153.93,152.57,153.85,468279.0
2024-11-05 11:10:00,153.85,153.96,153.36,153.84,275129.0,153.85,153.96,153.36,153.84,275129.0
2024-11-05 11:20:00,153.85,154.33,153.72,153.94,277156.0,153.85,154.33,153.72,153.94,277156.0
2024-11-05 11:30:00,153.97,154.0,153.44,153.64,214509.0,153.97,154.0,153.44,153.64,214509.0
2024-11-05 11:40:00,153.63,154.04,153.58,153.84,162840.0,153.63,154.04,153.58,153.84,162840.0
2024-11-05 11:50:00,153.83,153.96,153.72,153.79,129217.0,153.83,153.96,153.72,153.79,129217.0
2024-11-05 12:00:00,153.79,153.79,153.36,153.47,167155.0,153.79,153.79,153.36,153.47,167155.0
2024-11-05 12:10:00,153.48,153.52,153.08,153.28,211947.0,153.48,153.52,153.08,153.28,211947.0
2024-11-05 12:20:00,153.29,153.29,152.83,152.91,254653.0,153.29,153.29,152.83,152.91,254653.0
2024-11-05 12:30:00,152.92,153.19,152.8,152.87,279568.0,152.92,153.19,152.8,152.87,279568.0
2024-11-05 12:40:00,152.88,153.59,152.84,153.47,207882.0,152.88,153.59,152.84,153.47,207882.0
2024-11-05 12:50:00,153.5,153.8,153.37,153.69,214233.0,153.5,153.8,153.37,153.69,214233.0
2024-11-05 13:00:00,153.7,153.73,153.31,153.35,246752.0,153.7,153.73,153.31,153.35,246752.0
2024-11-05 13:10:00,153.35,153.37,152.68,152.72,325376.0,153.35,153.37,152.68,152.72,325376.0
2024-11-05 13:20:00,152.74,152.76,152.14,152.17,402955.0,152.74,152.76,152.14,152.17,402955.0
2024-11-05 13:30:00,152.17,152.4,152.06,152.38,316204.0,152.17,152.4,152.06,152.38,316204.0
2024-11-05 13:40:00,152.38,152.45,152.22,152.27,211076.0,152.38,152.45,152.22,152.27,211076.0
2024-11-05 13:50:00,152.25,152.42,152.11,152.16,209569.0,152.25,152.42,152.11,152.16,209569.0
2024-11-05 14:00:00,152.18,152.24,152.01,152.09,352769.0,152.18,152.24,152.01,152.09,352769.0
2024-11-05 14:10:00,152.09,152.14,151.71,151.79,453958.0,152.09,152.14,151.71,151.79,453958.0
2024-11-05 14:20:00,151.79,151.98,151.66,151.76,244157.0,151.79,151.98,151.66,151.76,244157.0
2024-11-05 14:30:00,151.76,152.34,151.67,152.33,355894.0,151.76,152.34,151.67,152.33,355894.0
2024-11-05 14:40:00,152.32,152.42,151.94,151.94,233691.0,152.32,152.42,151.94,151.94,233691.0
2024-11-05 14:50:00,151.95,151.98,151.41,151.42,331753.0,151.95,151.98,151.41,151.42,331753.0
2024-11-05 15:00:00,151.41,151.82,151.4,151.81,291099.0,151.41,151.82,151.4,151.81,291099.0
2024-11-05 15:10:00,151.81,151.82,151.56,151.6,193692.0,151.81,151.82,151.56,151.6,193692.0
2024-11-05 15:20:00,151.62,151.62,151.35,151.4,314118.0,151.62,151.62,151.35,151.4,314118.0
2024-11-05 15:30:00,151.4,151.59,151.31,151.4,280165.0,151.4,151.59,151.31,151.4,280165.0
2024-11-05 15:40:00,151.4,151.4,150.65,150.84,652056.0,151.4,151.4,150.65,150.84,652056.0
2024-11-05 15:50:00,150.84,151.26,150.65,151.04,934435.0,150.84,151.26,150.65,151.04,934435.0
2024-11-06 09:30:00,152.3,153.2,148.8,149.29,1763034.0,152.3,153.2,148.8,149.29,1763034.0
2024-11-06 09:40:00,149.32,149.33,146.51,147.29,2089093.0,149.32,149.33,146.51,147.29,2089093.0
2024-11-06 09:50:00,147.24,147.4,146.25,146.79,1467452.0,147.24,147.4,146.25,146.79,1467452.0
2024-11-06 10:00:00,146.81,147.65,146.59,147.3,826937.0,146.81,147.65,146.59,147.3,826937.0
2024-11-06 10:10:00,147.32,147.47,145.01,145.05,1526485.0,147.32,147.47,145.01,145.05,1526485.0
2024-11-06 10:20:00,145.03,145.3,144.13,144.9,1733209.0,145.03,145.3,144.13,144.9,1733209.0
2024-11-06 10:30:00,144.9,145.48,144.67,145.29,890256.0,144.9,145.48,144.67,145.29,890256.0
2024-11-06 10:40:00,145.34,145.55,144.63,144.95,570341.0,145.34,145.55,144.63,144.95,570341.0
2024-11-06 10:50:00,144.88,145.98,144.81,145.88,620007.0,144.88,145.98,144.81,145.88,620007.0
2024-11-06 11:00:00,145.89,146.97,145.85,146.85,661702.0,145.89,146.97,145.85,146.85,661702.0
2024-11-06 11:10:00,146.88,147.26,146.26,146.62,531979.0,146.88,147.26,146.26,146.62,531979.0
2024-11-06 11:20:00,146.59,147.44,146.34,147.25,396725.0,146.59,147.44,146.34,147.25,396725.0
2024-11-06 11:30:00,147.22,147.75,146.77,147.69,577416.0,147.22,147.75,146.77,147.69,577416.0
2024-11-06 11:40:00,147.67,147.7,147.29,147.41,280515.0,147.67,147.7,147.29,147.41,280515.0
2024-11-06 11:50:00,147.4,147.4,147.02,147.2,211854.0,147.4,147.4,147.02,147.2,211854.0
2024-11-06 12:00:00,147.19,147.83,147.0,147.76,313659.0,147.19,147.83,147.0,147.76,313659.0
2024-11-06 12:10:00,147.77,148.03,147.51,147.67,217666.0,147.77,148.03,147.51,147.67,217666.0
2024-11-06 12:20:00,147.65,148.2,147.48,148.19,214320.0,147.65,148.2,147.48,148.19,214320.0
2024-11-06 12:30:00,148.17,148.84,147.97,148.31,522561.0,148.17,148.84,147.97,148.31,522561.0
2024-11-06 12:40:00,148.34,148.55,148.08,148.53,229690.0,148.34,148.55,148.08,148.53,229690.0
2024-11-06 12:50:00,148.53,148.81,148.39,148.63,127513.0,148.53,148.81,148.39,148.63,127513.0
2024-11-06 13:00:00,148.59,149.28,148.51,149.17,258339.0,148.59,149.28,148.51,149.17,258339.0
2024-11-06 13:10:00,149.17,149.71,149.08,149.6,301543.0,149.17,149.71,149.08,149.6,301543.0
2024-11-06 13:20:00,149.59,149.63,149.09,149.21,204124.0,149.59,149.63,149.09,149.21,204124.0
2024-11-06 13:30:00,149.19,149.75,149.15,149.37,223310.0,149.19,149.75,149.15,149.37,223310.0
2024-11-06 13:40:00,149.37,149.5,149.2,149.35,138319.0,149.37,149.5,149.2,149.35,138319.0
2024-11-06 13:50:00,149.34,149.36,148.81,148.97,175158.0,149.34,149.36,148.81,148.97,175158.0
2024-11-06 14:00:00,148.94,149.45,148.75,149.35,171992.0,148.94,149.45,148.75,149.35,171992.0
2024-11-06 14:10:00,149.35,149.46,149.12,149.4,128860.0,149.35,149.46,149.12,149.4,128860.0
2024-11-06 14:20:00,149.36,149.46,148.67,149.08,193748.0,149.36,149.46,148.67,149.08,193748.0
2024-11-06 14:30:00,149.08,149.41,149.08,149.27,159643.0,149.08,149.41,149.08,149.27,159643.0
2024-11-06 14:40:00,149.29,149.34,149.01,149.03,114470.0,149.29,149.34,149.01,149.03,114470.0
2024-11-06 14:50:00,149.03,149.36,148.82,148.85,171167.0,149.03,149.36,148.82,148.85,171167.0
2024-11-06 15:00:00,148.81,148.9,148.33,148.33,210651.0,148.81,148.9,148.33,148.33,210651.0
2024-11-06 15:10:00,148.32,148.48,148.18,148.35,217109.0,148.32,148.48,148.18,148.35,217109.0
2024-11-06 15:20:00,148.39,148.75,148.11,148.56,198319.0,148.39,148.75,148.11,148.56,198319.0
2024-11-06 15:30:00,148.56,148.73,148.1,148.11,191021.0,148.56,148.73,148.1,148.11,191021.0
2024-11-06 15:40:00,148.11,148.2,147.7,147.7,452041.0,148.11,148.2,147.7,147.7,452041.0
2024-11-06 15:50:00,147.68,147.71,147.02,147.16,948610.0,147.68,147.71,147.02,147.16,948610.0
2024-11-07 09:30:00,148.8,149.19,148.03,148.93,614194.0,148.8,149.19,148.03,148.93,614194.0
2024-11-07 09:40:00,148.93,150.26,148.93,149.82,665364.0,148.93,150.26,148.93,149.82,665364.0
2024-11-07 09:50:00,149.81,150.2,149.35,149.8,465750.0,149.81,150.2,149.35,149.8,465750.0
2024-11-07 10:00:00,149.8,150.32,149.61,150.31,429313.0,149.8,150.32,149.61,150.31,429313.0
2024-11-07 10:10:00,150.31,150.43,150.01,150.25,285097.0,150.31,150.43,150.01,150.25,285097.0
2024-11-07 10:20:00,150.26,150.54,150.12,150.38,445695.0,150.26,150.54,150.12,150.38,445695.0
2024-11-07 10:30:00,150.42,150.99,150.3,150.83,420698.0,150.42,150.99,150.3,150.83,420698.0
2024-11-07 10:40:00,150.89,151.89,150.87,151.86,539310.0,150.89,151.89,150.87,151.86,539310.0
2024-11-07 10:50:00,151.84,152.8,151.68,151.89,743343.0,151.84,152.8,151.68,151.89,743343.0
2024-11-07 11:00:00,151.86,152.3,151.04,151.09,434446.0,151.86,152.3,151.04,151.09,434446.0
2024-11-07 11:10:00,151.12,151.27,150.35,150.64,320263.0,151.12,151.27,150.35,150.64,320263.0
2024-11-07 11:20:00,150.64,150.84,150.35,150.47,287236.0,150.64,150.84,150.35,150.47,287236.0
2024-11-07 11:30:00,150.44,151.14,150.4,150.85,214159.0,150.44,151.14,150.4,150.85,214159.0
2024-11-07 11:40:00,150.81,151.67,150.77,151.41,217979.0,150.81,151.67,150.77,151.41,217979.0
2024-11-07 11:50:00,151.42,151.75,151.21,151.49,161060.0,151.42,151.75,151.21,151.49,161060.0
2024-11-07 12:00:00,151.42,151.5,150.76,150.98,164415.0,151.42,151.5,150.76,150.98,164415.0
2024-11-07 12:10:00,151.0,152.01,150.95,151.88,270073.0,151.0,152.01,150.95,151.88,270073.0
2024-11-07 12:20:00,151.9,151.99,151.56,151.83,204748.0,151.9,151.99,151.56,151.83,204748.0
2024-11-07 12:30:00,151.83,152.44,151.8,152.33,213865.0,151.83,152.44,151.8,152.33,213865.0
2024-11-07 12:40:00,152.3,152.57,152.05,152.18,179277.0,152.3,152.57,152.05,152.18,179277.0
2024-11-07 12:50:00,152.18,152.45,151.95,152.0,213085.0,152.18,152.45,151.95,152.0,213085.0
2024-11-07 13:00:00,152.0,152.12,151.22,151.3,142197.0,152.0,152.12,151.22,151.3,142197.0
2024-11-07 13:10:00,151.33,151.5,151.12,151.4,97819.0,151.33,151.5,151.12,151.4,97819.0
2024-11-07 13:20:00,151.38,151.6,151.28,151.6,88677.0,151.38,151.6,151.28,151.6,88677.0
2024-11-07 13:30:00,151.6,151.6,150.95,150.96,119422.0,151.6,151.6,150.95,150.96,119422.0
2024-11-07 13:40:00,150.99,151.12,150.84,151.11,119968.0,150.99,151.12,150.84,151.11,119968.0
2024-11-07 13:50:00,151.1,151.23,150.79,150.89,128257.0,151.1,151.23,150.79,150.89,128257.0
2024-11-07 14:00:00,150.92,151.13,150.82,151.11,131904.0,150.92,151.13,150.82,151.11,131904.0
2024-11-07 14:10:00,151.11,151.2,150.94,151.03,103558.0,151.11,151.2,150.94,151.03,103558.0
2024-11-07 14:20:00,151.0,151.6,151.0,151.6,126175.0,151.0,151.6,151.0,151.6,126175.0
2024-11-07 14:30:00,151.6,151.93,151.4,151.48,137913.0,151.6,151.93,151.4,151.48,137913.0
2024-11-07 14:40:00,151.48,151.48,150.94,151.11,131401.0,151.48,151.48,150.94,151.11,131401.0
2024-11-07 14:50:00,151.13,151.7,151.06,151.37,185542.0,151.13,151.7,151.06,151.37,185542.0
2024-11-07 15:00:00,151.37,151.55,151.23,151.3,113135.0,151.37,151.55,151.23,151.3,113135.0
2024-11-07 15:10:00,151.28,151.84,151.27,151.68,161129.0,151.28,151.84,151.27,151.68,161129.0
2024-11-07 15:20:00,151.67,151.74,151.37,151.48,179670.0,151.67,151.74,151.37,151.48,179670.0
2024-11-07 15:30:00,151.45,151.79,151.42,151.45,176335.0,151.45,151.79,151.42,151.45,176335.0
2024-11-07 15:40:00,151.46,151.55,151.0,151.03,225879.0,151.46,151.55,151.0,151.03,225879.0
2024-11-07 15:50:00,151.01,151.09,150.69,150.93,489252.0,151.01,151.09,150.69,150.93,489252.0
2024-11-08 09:30:00,151.12,151.22,149.43,149.75,709655.0,151.12,151.22,149.43,149.75,709655.0
2024-11-08 09:40:00,149.82,151.56,149.75,151.24,408569.0,149.82,151.56,149.75,151.24,408569.0
2024-11-08 09:50:00,151.29,151.98,150.83,150.9,326806.0,151.29,151.98,150.83,150.9,326806.0
2024-11-08 10:00:00,150.82,151.25,150.54,151.01,220963.0,150.82,151.25,150.54,151.01,220963.0
2024-11-08 10:10:00,151.03,151.2,150.15,150.2,271673.0,151.03,151.2,150.15,150.2,271673.0
2024-11-08 10:20:00,150.2,150.28,149.65,150.05,375655.0,150.2,150.28,149.65,150.05,375655.0
2024-11-08 10:30:00,150.05,150.3,149.88,149.97,159722.0,150.05,150.3,149.88,149.97,159722.0
2024-11-08 10:40:00,149.96,150.16,149.71,149.71,266484.0,149.96,150.16,149.71,149.71,266484.0
2024-11-08 10:50:00,149.7,150.68,149.57,150.46,254038.0,149.7,150.68,149.57,150.46,254038.0
2024-11-08 11:00:00,150.48,151.03,150.36,150.85,323785.0,150.48,151.03,150.36,150.85,323785.0
2024-11-08 11:10:00,150.88,151.07,150.71,150.86,185652.0,150.88,151.07,150.71,150.86,185652.0
2024-11-08 11:20:00,150.91,150.91,150.44,150.49,129910.0,150.91,150.91,150.44,150.49,129910.0
2024-11-08 11:30:00,150.47,150.51,149.9,150.19,191762.0,150.47,150.51,149.9,150.19,191762.0
2024-11-08 11:40:00,150.18,150.49,149.99,150.36,82844.0,150.18,150.49,149.99,150.36,82844.0
2024-11-08 11:50:00,150.39,150.59,150.25,150.29,121495.0,150.39,150.59,150.25,150.29,121495.0
2024-11-08 12:00:00,150.33,151.94,150.18,151.25,664896.0,150.33,151.94,150.18,151.25,664896.0
2024-11-08 12:10:00,151.25,151.99,151.08,151.63,311194.0,151.25,151.99,151.08,151.63,311194.0
2024-11-08 12:20:00,151.7,152.14,151.37,151.92,326694.0,151.7,152.14,151.37,151.92,326694.0
2024-11-08 12:30:00,151.96,152.22,151.62,151.95,293696.0,151.96,152.22,151.62,151.95,293696.0
2024-11-08 12:40:00,151.98,152.3,151.88,152.25,183561.0,151.98,152.3,151.88,152.25,183561.0
2024-11-08 12:50:00,152.25,152.29,151.48,151.55,175167.0,152.25,152.29,151.48,151.55,175167.0
2024-11-08 13:00:00,151.53,151.79,151.4,151.69,95678.0,151.53,151.79,151.4,151.69,95678.0
2024-11-08 13:10:00,151.73,152.2,151.61,152.16,170248.0,151.73,152.2,151.61,152.16,170248.0
2024-11-08 13:20:00,152.14,152.24,151.96,152.03,108397.0,152.14,152.24,151.96,152.03,108397.0
2024-11-08 13:30:00,152.01,152.12,151.74,152.01,158164.0,152.01,152.12,151.74,152.01,158164.0
2024-11-08 13:40:00,151.98,152.41,151.97,152.23,168036.0,151.98,152.41,151.97,152.23,168036.0
2024-11-08 13:50:00,152.25,152.42,152.17,152.29,121612.0,152.25,152.42,152.17,152.29,121612.0
2024-11-08 14:00:00,152.27,152.5,152.19,152.47,97388.0,152.27,152.5,152.19,152.47,97388.0
2024-11-08 14:10:00,152.48,152.59,152.34,152.51,201421.0,152.48,152.59,152.34,152.51,201421.0
2024-11-08 14:20:00,152.51,152.6,152.42,152.52,131990.0,152.51,152.6,152.42,152.52,131990.0
2024-11-08 14:30:00,152.49,152.51,152.07,152.08,110168.0,152.49,152.51,152.07,152.08,110168.0
2024-11-08 14:40:00,152.08,152.26,152.03,152.05,98074.0,152.08,152.26,152.03,152.05,98074.0
2024-11-08 14:50:00,152.05,152.19,151.92,151.94,110216.0,152.05,152.19,151.92,151.94,110216.0
2024-11-08 15:00:00,151.97,152.3,151.85,152.29,150925.0,151.97,152.3,151.85,152.29,150925.0
2024-11-08 15:10:00,152.28,152.3,152.13,152.22,119028.0,152.28,152.3,152.13,152.22,119028.0
2024-11-08 15:20:00,152.21,152.21,151.94,151.98,163731.0,152.21,152.21,151.94,151.98,163731.0
2024-11-08 15:30:00,151.98,152.01,151.61,151.64,167467.0,151.98,152.01,151.61,151.64,167467.0
2024-11-08 15:40:00,151.63,152.28,151.48,151.73,275081.0,151.63,152.28,151.48,151.73,275081.0
2024-11-08 15:50:00,151.74,151.86,151.45,151.78,384298.0,151.74,151.86,151.45,151.78,384298.0
2024-11-11 09:30:00,152.0,152.5,150.9,151.18,607867.0,152.0,152.5,150.9,151.18,607867.0
2024-11-11 09:40:00,151.19,151.24,149.88,150.47,529835.0,151.19,151.24,149.88,150.47,529835.0
2024-11-11 09:50:00,150.47,151.0,150.3,150.79,252267.0,150.47,151.0,150.3,150.79,252267.0
2024-11-11 10:00:00,150.7,151.05,150.52,150.59,174343.0,150.7,151.05,150.52,150.59,174343.0
2024-11-11 10:10:00,150.56,150.73,150.15,150.2,243040.0,150.56,150.73,150.15,150.2,243040.0
2024-11-11 10:20:00,150.21,150.7,150.02,150.02,195426.0,150.21,150.7,150.02,150.02,195426.0
2024-11-11 10:30:00,150.03,150.11,148.9,149.09,547793.0,150.03,150.11,148.9,149.09,547793.0
2024-11-11 10:40:00,149.11,149.87,149.1,149.85,361151.0,149.11,149.87,149.1,149.85,361151.0
2024-11-11 10:50:00,149.84,150.13,149.6,150.1,202332.0,149.84,150.13,149.6,150.1,202332.0
2024-11-11 11:00:00,150.12,150.3,149.81,150.21,249872.0,150.12,150.3,149.81,150.21,249872.0
2024-11-11 11:10:00,150.21,150.28,149.61,149.68,151010.0,150.21,150.28,149.61,149.68,151010.0
2024-11-11 11:20:00,149.65,149.7,149.23,149.35,207606.0,149.65,149.7,149.23,149.35,207606.0
2024-11-11 11:30:00,149.34,149.37,149.04,149.15,222439.0,149.34,149.37,149.04,149.15,222439.0
2024-11-11 11:40:00,149.16,149.25,148.95,149.11,231288.0,149.16,149.25,148.95,149.11,231288.0
2024-11-11 11:50:00,149.13,149.34,149.07,149.31,146087.0,149.13,149.34,149.07,149.31,146087.0
2024-11-11 12:00:00,149.29,149.46,149.27,149.31,109992.0,149.29,149.46,149.27,149.31,109992.0
2024-11-11 12:10:00,149.28,149.31,148.66,148.69,252925.0,149.28,149.31,148.66,148.69,252925.0
2024-11-11 12:20:00,148.69,148.73,148.54,148.66,371378.0,148.69,148.73,148.54,148.66,371378.0
2024-11-11 12:30:00,148.67,148.96,148.67,148.82,146842.0,148.67,148.96,148.67,148.82,146842.0
2024-11-11 12:40:00,148.82,149.15,148.66,149.0,206541.0,148.82,149.15,148.66,149.0,206541.0
2024-11-11 12:50:00,149.01,149.4,149.0,149.05,150649.0,149.01,149.4,149.0,149.05,150649.0
2024-11-11 13:00:00,149.03,149.08,148.73,148.8,123759.0,149.03,149.08,148.73,148.8,123759.0
2024-11-11 13:10:00,148.81,148.84,148.57,148.65,169053.0,148.81,148.84,148.57,148.65,169053.0
2024-11-11 13:20:00,148.66,148.67,148.44,148.64,260866.0,148.66,148.67,148.44,148.64,260866.0
2024-11-11 13:30:00,148.64,148.75,148.07,148.5,244355.0,148.64,148.75,148.07,148.5,244355.0
2024-11-11 13:40:00,148.47,148.93,148.42,148.81,139557.0,148.47,148.93,148.42,148.81,139557.0
2024-11-11 13:50:00,148.82,148.91,148.68,148.76,100150.0,148.82,148.91,148.68,148.76,100150.0
2024-11-11 14:00:00,148.76,148.78,148.47,148.47,165611.0,148.76,148.78,148.47,148.47,165611.0
2024-11-11 14:10:00,148.5,148.5,148.33,148.39,103357.0,148.5,148.5,148.33,148.39,103357.0
2024-11-11 14:20:00,148.38,148.45,148.28,148.31,115784.0,148.38,148.45,148.28,148.31,115784.0
2024-11-11 14:30:00,148.31,148.31,148.16,148.22,128694.0,148.31,148.31,148.16,148.22,128694.0
2024-11-11 14:40:00,148.22,148.31,148.11,148.21,132597.0,148.22,148.31,148.11,148.21,132597.0
2024-11-11 14:50:00,148.22,148.46,148.17,148.26,218703.0,148.22,148.46,148.17,148.26,218703.0
2024-11-11 15:00:00,148.23,148.32,148.2,148.22,110342.0,148.23,148.32,148.2,148.22,110342.0
2024-11-11 15:10:00,148.23,148.4,148.15,148.33,135768.0,148.23,148.4,148.15,148.33,135768.0
2024-11-11 15:20:00,148.34,148.8,148.34,148.76,147324.0,148.34,148.8,148.34,148.76,147324.0
2024-11-11 15:30:00,148.71,148.88,148.58,148.83,124452.0,148.71,148.88,148.58,148.83,124452.0
2024-11-11 15:40:00,148.84,148.87,148.67,148.77,179112.0,148.84,148.87,148.67,148.77,179112.0
2024-11-11 15:50:00,148.78,148.99,148.57,148.95,529699.0,148.78,148.99,148.57,148.95,529699.0
2024-11-12 09:30:00,148.4,148.5,146.71,147.12,1114591.0,148.4,148.5,146.71,147.12,1114591.0
2024-11-12 09:40:00,147.11,147.34,146.42,146.64,769976.0,147.11,147.34,146.42,146.64,769976.0
2024-11-12 09:50:00,146.6,147.1,146.28,146.77,463679.0,146.6,147.1,146.28,146.77,463679.0
2024-11-12 10:00:00,146.74,147.0,146.51,146.78,225544.0,146.74,147.0,146.51,146.78,225544.0
2024-11-12 10:10:00,146.76,147.07,146.54,146.81,258565.0,146.76,147.07,146.54,146.81,258565.0
2024-11-12 10:20:00,146.8,146.91,146.52,146.56,252794.0,146.8,146.91,146.52,146.56,252794.0
2024-11-12 10:30:00,146.56,146.82,146.43,146.5,231877.0,146.56,146.82,146.43,146.5,231877.0
2024-11-12 10:40:00,146.52,146.78,146.46,146.49,176946.0,146.52,146.78,146.46,146.49,176946.0
2024-11-12 10:50:00,146.5,146.68,146.01,146.01,362353.0,146.5,146.68,146.01,146.01,362353.0
2024-11-12 11:00:00,146.02,146.02,144.85,144.89,1224934.0,146.02,146.02,144.85,144.89,1224934.0
2024-11-12 11:10:00,144.87,145.42,144.6,145.29,734902.0,144.87,145.42,144.6,145.29,734902.0
2024-11-12 11:20:00,145.31,145.74,145.13,145.52,307879.0,145.31,145.74,145.13,145.52,307879.0
2024-11-12 11:30:00,145.52,145.55,144.84,145.05,314794.0,145.52,145.55,144.84,145.05,314794.0
2024-11-12 11:40:00,145.08,145.15,144.62,144.64,317931.0,145.08,145.15,144.62,144.64,317931.0
2024-11-12 11:50:00,144.65,144.95,144.62,144.72,310364.0,144.65,144.95,144.62,144.72,310364.0
2024-11-12 12:00:00,144.7,144.83,144.21,144.33,635366.0,144.7,144.83,144.21,144.33,635366.0
2024-11-12 12:10:00,144.33,144.44,144.2,144.28,296371.0,144.33,144.44,144.2,144.28,296371.0
2024-11-12 12:20:00,144.28,144.38,143.87,144.07,493800.0,144.28,144.38,143.87,144.07,493800.0
2024-11-12 12:30:00,144.1,144.94,144.07,144.86,266518.0,144.1,144.94,144.07,144.86,266518.0
2024-11-12 12:40:00,144.89,144.9,144.41,144.44,256868.0,144.89,144.9,144.41,144.44,256868.0
2024-11-12 12:50:00,144.43,144.71,144.34,144.43,203477.0,144.43,144.71,144.34,144.43,203477.0
2024-11-12 13:00:00,144.44,145.19,144.3,145.15,315957.0,144.44,145.19,144.3,145.15,315957.0
2024-11-12 13:10:00,145.17,145.31,144.81,144.96,271791.0,145.17,145.31,144.81,144.96,271791.0
2024-11-12 13:20:00,144.98,145.38,144.77,145.38,126805.0,144.98,145.38,144.77,145.38,126805.0
2024-11-12 13:30:00,145.36,145.5,145.28,145.35,139809.0,145.36,145.5,145.28,145.35,139809.0
2024-11-12 13:40:00,145.34,145.49,145.34,145.46,111478.0,145.34,145.49,145.34,145.46,111478.0
2024-11-12 13:50:00,145.46,145.79,145.45,145.67,194814.0,145.46,145.79,145.45,145.67,194814.0
2024-11-12 14:00:00,145.65,145.9,145.6,145.84,209592.0,145.65,145.9,145.6,145.84,209592.0
2024-11-12 14:10:00,145.83,146.1,145.71,145.98,208537.0,145.83,146.1,145.71,145.98,208537.0
2024-11-12 14:20:00,145.97,146.23,145.87,146.08,189402.0,145.97,146.23,145.87,146.08,189402.0
2024-11-12 14:30:00,146.09,146.3,146.0,146.1,111488.0,146.09,146.3,146.0,146.1,111488.0
2024-11-12 14:40:00,146.07,146.16,145.97,146.06,111056.0,146.07,146.16,145.97,146.06,111056.0
2024-11-12 14:50:00,146.06,146.16,145.98,146.01,112064.0,146.06,146.16,145.98,146.01,112064.0
2024-11-12 15:00:00,146.02,146.07,145.75,145.86,176366.0,146.02,146.07,145.75,145.86,176366.0
2024-11-12 15:10:00,145.88,145.97,145.73,145.89,108860.0,145.88,145.97,145.73,145.89,108860.0
2024-11-12 15:20:00,145.89,145.9,145.64,145.82,122183.0,145.89,145.9,145.64,145.82,122183.0
2024-11-12 15:30:00,145.81,145.88,145.59,145.69,204820.0,145.81,145.88,145.59,145.69,204820.0
2024-11-12 15:40:00,145.68,145.77,145.4,145.49,164764.0,145.68,145.77,145.4,145.49,164764.0
2024-11-12 15:50:00,145.49,145.49,145.07,145.2,493024.0,145.49,145.49,145.07,145.2,493024.0
2024-11-13 09:30:00,145.58,145.58,144.68,145.43,371646.0,145.58,145.58,144.68,145.43,371646.0
2024-11-13 09:40:00,145.43,145.43,144.18,144.31,333527.0,145.43,145.43,144.18,144.31,333527.0
2024-11-13 09:50:00,144.31,144.31,143.05,143.15,770505.0,144.31,144.31,143.05,143.15,770505.0
2024-11-13 10:00:00,143.14,143.18,141.75,142.33,1316045.0,143.14,143.18,141.75,142.33,1316045.0
2024-11-13 10:10:00,142.33,142.87,142.28,142.65,428011.0,142.33,142.87,142.28,142.65,428011.0
2024-11-13 10:20:00,142.7,143.21,142.59,142.99,337929.0,142.7,143.21,142.59,142.99,337929.0
2024-11-13 10:30:00,142.97,143.3,142.74,142.91,231249.0,142.97,143.3,142.74,142.91,231249.0
2024-11-13 10:40:00,142.9,143.3,142.52,143.22,264846.0,142.9,143.3,142.52,143.22,264846.0
2024-11-13 10:50:00,143.21,143.47,142.98,143.16,251869.0,143.21,143.47,142.98,143.16,251869.0
2024-11-13 11:00:00,143.15,143.22,142.72,143.22,177569.0,143.15,143.22,142.72,143.22,177569.0
2024-11-13 11:10:00,143.2,143.26,142.6,142.67,201304.0,143.2,143.26,142.6,142.67,201304.0
2024-11-13 11:20:00,142.7,142.7,142.4,142.43,222577.0,142.7,142.7,142.4,142.43,222577.0
2024-11-13 11:30:00,142.42,142.45,141.89,141.95,350448.0,142.42,142.45,141.89,141.95,350448.0
2024-11-13 11:40:00,141.95,142.04,141.61,141.98,435422.0,141.95,142.04,141.61,141.98,435422.0
2024-11-13 11:50:00,142.0,142.17,141.9,141.99,208705.0,142.0,142.17,141.9,141.99,208705.0
2024-11-13 12:00:00,141.99,142.01,141.68,141.69,175321.0,141.99,142.01,141.68,141.69,175321.0
2024-11-13 12:10:00,141.69,141.99,141.67,141.9,193601.0,141.69,141.99,141.67,141.9,193601.0
2024-11-13 12:20:00,141.92,141.94,141.31,141.32,415560.0,141.92,141.94,141.31,141.32,415560.0
2024-11-13 12:30:00,141.33,141.34,141.05,141.21,326732.0,141.33,141.34,141.05,141.21,326732.0
2024-11-13 12:40:00,141.22,141.62,141.2,141.57,247568.0,141.22,141.62,141.2,141.57,247568.0
2024-11-13 12:50:00,141.63,141.7,141.49,141.57,166672.0,141.63,141.7,141.49,141.57,166672.0
2024-11-13 13:00:00,141.59,141.87,141.55,141.78,134955.0,141.59,141.87,141.55,141.78,134955.0
2024-11-13 13:10:00,141.78,142.0,141.72,141.94,184565.0,141.78,142.0,141.72,141.94,184565.0
2024-11-13 13:20:00,141.96,142.09,141.65,141.77,195995.0,141.96,142.09,141.65,141.77,195995.0
2024-11-13 13:30:00,141.77,141.78,141.44,141.44,141834.0,141.77,141.78,141.44,141.44,141834.0
2024-11-13 13:40:00,141.46,141.64,141.33,141.64,150254.0,141.46,141.64,141.33,141.64,150254.0
2024-11-13 13:50:00,141.64,141.7,141.41,141.43,156046.0,141.64,141.7,141.41,141.43,156046.0
2024-11-13 14:00:00,141.43,141.46,141.1,141.15,240517.0,141.43,141.46,141.1,141.15,240517.0
2024-11-13 14:10:00,141.14,141.24,140.75,140.88,415558.0,141.14,141.24,140.75,140.88,415558.0
2024-11-13 14:20:00,140.87,141.03,140.27,140.28,443367.0,140.87,141.03,140.27,140.28,443367.0
2024-11-13 14:30:00,140.31,140.47,139.8,139.96,653795.0,140.31,140.47,139.8,139.96,653795.0
2024-11-13 14:40:00,139.95,139.99,139.2,139.21,744027.0,139.95,139.99,139.2,139.21,744027.0
2024-11-13 14:50:00,139.21,139.52,139.1,139.15,472327.0,139.21,139.52,139.1,139.15,472327.0
2024-11-13 15:00:00,139.15,140.23,139.12,140.16,591478.0,139.15,140.23,139.12,140.16,591478.0
2024-11-13 15:10:00,140.18,140.38,140.02,140.36,340744.0,140.18,140.38,140.02,140.36,340744.0
2024-11-13 15:20:00,140.37,140.74,140.32,140.67,305355.0,140.37,140.74,140.32,140.67,305355.0
2024-11-13 15:30:00,140.67,140.74,140.29,140.47,261958.0,140.67,140.74,140.29,140.47,261958.0
2024-11-13 15:40:00,140.46,140.68,140.37,140.53,313929.0,140.46,140.68,140.37,140.53,313929.0
2024-11-13 15:50:00,140.51,140.71,139.93,140.01,714127.0,140.51,140.71,139.93,140.01,714127.0
2024-11-14 09:30:00,140.8,141.55,139.81,141.09,620304.0,140.8,141.55,139.81,141.09,620304.0
2024-11-14 09:40:00,141.13,141.42,140.31,140.36,331800.0,141.13,141.42,140.31,140.36,331800.0
2024-11-14 09:50:00,140.34,141.16,140.12,140.72,286315.0,140.34,141.16,140.12,140.72,286315.0
2024-11-14 10:00:00,140.68,140.82,140.11,140.17,210253.0,140.68,140.82,140.11,140.17,210253.0
2024-11-14 10:10:00,140.17,140.7,139.97,140.05,348377.0,140.17,140.7,139.97,140.05,348377.0
2024-11-14 10:20:00,140.05,140.86,140.05,140.78,186185.0,140.05,140.86,140.05,140.78,186185.0
2024-11-14 10:30:00,140.74,141.37,140.69,140.94,310513.0,140.74,141.37,140.69,140.94,310513.0
2024-11-14 10:40:00,140.89,141.07,140.69,140.8,135810.0,140.89,141.07,140.69,140.8,135810.0
2024-11-14 10:50:00,140.8,140.98,140.55,140.87,110798.0,140.8,140.98,140.55,140.87,110798.0
2024-11-14 11:00:00,140.83,141.05,140.55,140.56,128503.0,140.83,141.05,140.55,140.56,128503.0
2024-11-14 11:10:00,140.55,140.57,140.27,140.44,132240.0,140.55,140.57,140.27,140.44,132240.0
2024-11-14 11:20:00,140.44,140.5,140.2,140.28,143536.0,140.44,140.5,140.2,140.28,143536.0
2024-11-14 11:30:00,140.28,140.34,140.05,140.17,123964.0,140.28,140.34,140.05,140.17,123964.0
2024-11-14 11:40:00,140.18,140.18,139.53,139.64,303687.0,140.18,140.18,139.53,139.64,303687.0
2024-11-14 11:50:00,139.62,139.94,139.11,139.24,349326.0,139.62,139.94,139.11,139.24,349326.0
2024-11-14 12:00:00,139.25,139.34,138.83,138.9,318653.0,139.25,139.34,138.83,138.9,318653.0
2024-11-14 12:10:00,138.89,138.97,138.22,138.36,376256.0,138.89,138.97,138.22,138.36,376256.0
2024-11-14 12:20:00,138.31,138.37,137.62,137.63,532381.0,138.31,138.37,137.62,137.63,532381.0
2024-11-14 12:30:00,137.63,137.78,137.37,137.75,499410.0,137.63,137.78,137.37,137.75,499410.0
2024-11-14 12:40:00,137.75,138.12,137.22,137.34,435939.0,137.75,138.12,137.22,137.34,435939.0
2024-11-14 12:50:00,137.32,138.47,137.32,138.33,335486.0,137.32,138.47,137.32,138.33,335486.0
2024-11-14 13:00:00,138.36,138.69,138.15,138.58,183187.0,138.36,138.69,138.15,138.58,183187.0
2024-11-14 13:10:00,138.57,138.69,138.3,138.31,141443.0,138.57,138.69,138.3,138.31,141443.0
2024-11-14 13:20:00,138.33,138.34,137.92,137.99,120668.0,138.33,138.34,137.92,137.99,120668.0
2024-11-14 13:30:00,137.98,138.23,137.87,138.16,139713.0,137.98,138.23,137.87,138.16,139713.0
2024-11-14 13:40:00,138.16,138.38,138.13,138.34,86971.0,138.16,138.38,138.13,138.34,86971.0
2024-11-14 13:50:00,138.35,138.42,138.06,138.07,132159.0,138.35,138.42,138.06,138.07,132159.0
2024-11-14 14:00:00,138.07,138.71,138.07,138.6,168395.0,138.07,138.71,138.07,138.6,168395.0
2024-11-14 14:10:00,138.58,138.89,138.55,138.84,149034.0,138.58,138.89,138.55,138.84,149034.0
2024-11-14 14:20:00,138.83,139.04,138.69,139.04,156334.0,138.83,139.04,138.69,139.04,156334.0
2024-11-14 14:30:00,139.03,139.04,138.76,138.8,154325.0,139.03,139.04,138.76,138.8,154325.0
2024-11-14 14:40:00,138.8,139.06,138.73,139.06,142763.0,138.8,139.06,138.73,139.06,142763.0
2024-11-14 14:50:00,139.07,139.26,139.02,139.2,214885.0,139.07,139.26,139.02,139.2,214885.0
2024-11-14 15:00:00,139.22,139.28,138.39,138.42,283959.0,139.22,139.28,138.39,138.42,283959.0
2024-11-14 15:10:00,138.39,138.99,138.29,138.89,204851.0,138.39,138.99,138.29,138.89,204851.0
2024-11-14 15:20:00,138.9,138.97,138.33,138.46,145532.0,138.9,138.97,138.33,138.46,145532.0
2024-11-14 15:30:00,138.48,138.51,138.13,138.24,298459.0,138.48,138.51,138.13,138.24,298459.0
2024-11-14 15:40:00,138.24,138.27,137.8,137.81,381773.0,138.24,138.27,137.8,137.81,381773.0
2024-11-14 15:50:00,137.82,138.52,137.77,138.13,587373.0,137.82,138.52,137.77,138.13,587373.0
2024-11-15 09:30:00,138.14,138.7,137.03,138.62,683868.0,138.14,138.7,137.03,138.62,683868.0
2024-11-15 09:40:00,138.66,138.96,138.36,138.87,354174.0,138.66,138.96,138.36,138.87,354174.0
2024-11-15 09:50:00,138.85,139.71,138.35,139.43,530572.0,138.85,139.71,138.35,139.43,530572.0
2024-11-15 10:00:00,139.38,139.87,139.05,139.12,303645.0,139.38,139.87,139.05,139.12,303645.0
2024-11-15 10:10:00,139.2,139.34,138.72,139.14,197892.0,139.2,139.34,138.72,139.14,197892.0
2024-11-15 10:20:00,139.11,139.11,138.39,138.48,145498.0,139.11,139.11,138.39,138.48,145498.0
2024-11-15 10:30:00,138.48,138.61,138.15,138.31,169615.0,138.48,138.61,138.15,138.31,169615.0
2024-11-15 10:40:00,138.28,138.56,137.98,138.36,220191.0,138.28,138.56,137.98,138.36,220191.0
2024-11-15 10:50:00,138.34,138.62,138.14,138.14,141591.0,138.34,138.62,138.14,138.14,141591.0
2024-11-15 11:00:00,138.11,138.59,138.04,138.5,179631.0,138.11,138.59,138.04,138.5,179631.0
2024-11-15 11:10:00,138.49,138.96,138.49,138.92,189548.0,138.49,138.96,138.49,138.92,189548.0
2024-11-15 11:20:00,138.92,139.35,138.87,139.23,150005.0,138.92,139.35,138.87,139.23,150005.0
2024-11-15 11:30:00,139.25,139.29,138.9,139.04,174662.0,139.25,139.29,138.9,139.04,174662.0
2024-11-15 11:40:00,139.01,139.29,138.87,138.98,245129.0,139.01,139.29,138.87,138.98,245129.0
2024-11-15 11:50:00,138.99,139.0,138.2,138.49,134753.0,138.99,139.0,138.2,138.49,134753.0
2024-11-15 12:00:00,138.51,138.55,138.17,138.37,98302.0,138.51,138.55,138.17,138.37,98302.0
2024-11-15 12:10:00,138.35,138.49,138.14,138.37,88577.0,138.35,138.49,138.14,138.37,88577.0
2024-11-15 12:20:00,138.39,138.71,138.37,138.37,152470.0,138.39,138.71,138.37,138.37,152470.0
2024-11-15 12:30:00,138.36,138.74,138.16,138.63,132742.0,138.36,138.74,138.16,138.63,132742.0
2024-11-15 12:40:00,138.62,138.83,138.55,138.64,126446.0,138.62,138.83,138.55,138.64,126446.0
2024-11-15 12:50:00,138.66,139.12,138.65,139.08,171821.0,138.66,139.12,138.65,139.08,171821.0
2024-11-15 13:00:00,139.09,139.32,138.88,139.29,191323.0,139.09,139.32,138.88,139.29,191323.0
2024-11-15 13:10:00,139.3,139.84,139.28,139.82,226487.0,139.3,139.84,139.28,139.82,226487.0
2024-11-15 13:20:00,139.85,140.2,139.84,139.98,345150.0,139.85,140.2,139.84,139.98,345150.0
2024-11-15 13:30:00,139.98,140.18,139.76,140.15,222125.0,139.98,140.18,139.76,140.15,222125.0
2024-11-15 13:40:00,140.16,140.17,139.52,139.56,180089.0,140.16,140.17,139.52,139.56,180089.0
2024-11-15 13:50:00,139.57,139.8,139.51,139.6,92350.0,139.57,139.8,139.51,139.6,92350.0
2024-11-15 14:00:00,139.6,139.88,139.54,139.59,144108.0,139.6,139.88,139.54,139.59,144108.0
2024-11-15 14:10:00,139.59,139.71,139.45,139.63,101019.0,139.59,139.71,139.45,139.63,101019.0
2024-11-15 14:20:00,139.6,139.98,139.58,139.86,181082.0,139.6,139.98,139.58,139.86,181082.0
2024-11-15 14:30:00,139.81,139.93,139.63,139.75,66651.0,139.81,139.93,139.63,139.75,66651.0
2024-11-15 14:40:00,139.77,139.99,139.72,139.92,79979.0,139.77,139.99,139.72,139.92,79979.0
2024-11-15 14:50:00,139.92,139.94,139.72,139.86,131741.0,139.92,139.94,139.72,139.86,131741.0
2024-11-15 15:00:00,139.84,140.05,139.83,139.95,96321.0,139.84,140.05,139.83,139.95,96321.0
2024-11-15 15:10:00,139.93,140.16,139.91,140.13,122484.0,139.93,140.16,139.91,140.13,122484.0
2024-11-15 15:20:00,140.14,140.3,139.92,139.99,185375.0,140.14,140.3,139.92,139.99,185375.0
2024-11-15 15:30:00,139.98,140.18,139.82,140.01,153358.0,139.98,140.18,139.82,140.01,153358.0
2024-11-15 15:40:00,140.02,140.05,139.67,139.8,271663.0,140.02,140.05,139.67,139.8,271663.0
2024-11-15 15:50:00,139.82,140.33,139.76,140.19,602224.0,139.82,140.33,139.76,140.19,602224.0
2024-11-18 09:30:00,140.25,140.5,139.25,139.45,435671.0,140.25,140.5,139.25,139.45,435671.0
2024-11-18 09:40:00,139.49,139.6,138.57,138.85,248092.0,139.49,139.6,138.57,138.85,248092.0
2024-11-18 09:50:00,138.86,138.92,138.2,138.53,255132.0,138.86,138.92,138.2,138.53,255132.0
2024-11-18 10:00:00,138.53,139.1,138.4,138.97,220325.0,138.53,139.1,138.4,138.97,220325.0
2024-11-18 10:10:00,138.95,139.5,138.49,139.43,215140.0,138.95,139.5,138.49,139.43,215140.0
2024-11-18 10:20:00,139.45,139.92,139.21,139.79,219187.0,139.45,139.92,139.21,139.79,219187.0
2024-11-18 10:30:00,139.79,140.28,139.74,140.28,206687.0,139.79,140.28,139.74,140.28,206687.0
2024-11-18 10:40:00,140.28,140.85,139.98,140.81,229516.0,140.28,140.85,139.98,140.81,229516.0
2024-11-18 10:50:00,140.81,141.41,140.75,141.27,238829.0,140.81,141.41,140.75,141.27,238829.0
2024-11-18 11:00:00,141.25,141.66,141.09,141.46,199139.0,141.25,141.66,141.09,141.46,199139.0
2024-11-18 11:10:00,141.46,141.93,141.4,141.9,144833.0,141.46,141.93,141.4,141.9,144833.0
2024-11-18 11:20:00,141.91,142.45,141.8,142.09,220232.0,141.91,142.45,141.8,142.09,220232.0
2024-11-18 11:30:00,142.08,142.28,141.82,141.85,142633.0,142.08,142.28,141.82,141.85,142633.0
2024-11-18 11:40:00,141.88,142.23,141.82,141.94,118639.0,141.88,142.23,141.82,141.94,118639.0
2024-11-18 11:50:00,141.98,142.08,141.81,142.05,98579.0,141.98,142.08,141.81,142.05,98579.0
2024-11-18 12:00:00,142.04,142.2,141.87,141.9,104095.0,142.04,142.2,141.87,141.9,104095.0
2024-11-18 12:10:00,141.91,142.31,141.82,142.2,113146.0,141.91,142.31,141.82,142.2,113146.0
2024-11-18 12:20:00,142.25,142.94,142.24,142.86,188561.0,142.25,142.94,142.24,142.86,188561.0
2024-11-18 12:30:00,142.86,143.88,142.83,143.86,410313.0,142.86,143.88,142.83,143.86,410313.0
2024-11-18 12:40:00,143.86,144.08,143.7,143.77,228597.0,143.86,144.08,143.7,143.77,228597.0
2024-11-18 12:50:00,143.74,144.46,143.67,144.36,219115.0,143.74,144.46,143.67,144.36,219115.0
2024-11-18 13:00:00,144.37,144.69,144.2,144.65,239825.0,144.37,144.69,144.2,144.65,239825.0
2024-11-18 13:10:00,144.66,144.67,143.91,143.99,195864.0,144.66,144.67,143.91,143.99,195864.0
2024-11-18 13:20:00,143.97,143.99,143.12,143.24,145846.0,143.97,143.99,143.12,143.24,145846.0
2024-11-18 13:30:00,143.19,143.74,143.13,143.56,156119.0,143.19,143.74,143.13,143.56,156119.0
2024-11-18 13:40:00,143.52,143.9,143.47,143.89,158470.0,143.52,143.9,143.47,143.89,158470.0
2024-11-18 13:50:00,143.88,143.97,143.73,143.88,80326.0,143.88,143.97,143.73,143.88,80326.0
2024-11-18 14:00:00,143.87,144.54,143.83,144.37,1353884.0,143.87,144.54,143.83,144.37,1353884.0
2024-11-18 14:10:00,144.36,144.56,143.78,143.78,177134.0,144.36,144.56,143.78,143.78,177134.0
2024-11-18 14:20:00,143.81,143.81,142.72,142.81,151612.0,143.81,143.81,142.72,142.81,151612.0
2024-11-18 14:30:00,142.83,143.0,142.71,142.96,79082.0,142.83,143.0,142.71,142.96,79082.0
2024-11-18 14:40:00,142.96,143.09,142.81,142.85,78379.0,142.96,143.09,142.81,142.85,78379.0
2024-11-18 14:50:00,142.84,143.05,142.84,142.93,65512.0,142.84,143.05,142.84,142.93,65512.0
2024-11-18 15:00:00,142.95,143.15,142.88,143.01,66515.0,142.95,143.15,142.88,143.01,66515.0
2024-11-18 15:10:00,142.96,143.33,142.93,143.27,82769.0,142.96,143.33,142.93,143.27,82769.0
2024-11-18 15:20:00,143.28,143.63,143.22,143.63,171342.0,143.28,143.63,143.22,143.63,171342.0
2024-11-18 15:30:00,143.6,143.81,143.36,143.54,125804.0,143.6,143.81,143.36,143.54,125804.0
2024-11-18 15:40:00,143.54,144.08,143.52,144.03,281205.0,143.54,144.08,143.52,144.03,281205.0
2024-11-18 15:50:00,144.02,144.14,143.86,143.89,459877.0,144.02,144.14,143.86,143.89,459877.0
2024-11-19 09:30:00,143.0,145.09,142.69,144.89,516690.0,143.0,145.09,142.69,144.89,516690.0
2024-11-19 09:40:00,144.96,144.97,143.9,144.16,297569.0,144.96,144.97,143.9,144.16,297569.0
2024-11-19 09:50:00,144.13,145.99,144.04,145.54,400294.0,144.13,145.99,144.04,145.54,400294.0
2024-11-19 10:00:00,145.48,145.6,144.52,144.97,215877.0,145.48,145.6,144.52,144.97,215877.0
2024-11-19 10:10:00,144.97,145.0,144.2,144.79,137973.0,144.97,145.0,144.2,144.79,137973.0
2024-11-19 10:20:00,144.81,144.97,144.32,144.91,113705.0,144.81,144.97,144.32,144.91,113705.0
2024-11-19 10:30:00,144.9,145.23,144.72,144.97,152572.0,144.9,145.23,144.72,144.97,152572.0
2024-11-19 10:40:00,144.99,145.12,144.62,145.05,125346.0,144.99,145.12,144.62,145.05,125346.0
2024-11-19 10:50:00,145.06,145.29,144.38,144.53,142089.0,145.06,145.29,144.38,144.53,142089.0
2024-11-19 11:00:00,144.52,145.3,144.47,145.12,105240.0,144.52,145.3,144.47,145.12,105240.0
2024-11-19 11:10:00,145.12,145.25,144.81,145.0,83940.0,145.12,145.25,144.81,145.0,83940.0
2024-11-19 11:20:00,145.04,145.45,144.82,145.24,122735.0,145.04,145.45,144.82,145.24,122735.0
2024-11-19 11:30:00,145.24,145.3,144.97,145.05,120129.0,145.24,145.3,144.97,145.05,120129.0
2024-11-19 11:40:00,145.01,145.06,144.44,144.5,118935.0,145.01,145.06,144.44,144.5,118935.0
2024-11-19 11:50:00,144.53,144.77,144.38,144.67,75156.0,144.53,144.77,144.38,144.67,75156.0
2024-11-19 12:00:00,144.66,144.69,144.27,144.34,93788.0,144.66,144.69,144.27,144.34,93788.0
2024-11-19 12:10:00,144.36,144.72,144.28,144.59,78193.0,144.36,144.72,144.28,144.59,78193.0
2024-11-19 12:20:00,144.59,144.71,144.12,144.31,76903.0,144.59,144.71,144.12,144.31,76903.0
2024-11-19 12:30:00,144.31,144.48,144.24,144.42,60078.0,144.31,144.48,144.24,144.42,60078.0
2024-11-19 12:40:00,144.42,144.45,144.28,144.28,61354.0,144.42,144.45,144.28,144.28,61354.0
2024-11-19 12:50:00,144.27,144.77,144.22,144.69,86126.0,144.27,144.77,144.22,144.69,86126.0
2024-11-19 13:00:00,144.65,145.12,144.65,145.07,166378.0,144.65,145.12,144.65,145.07,166378.0
2024-11-19 13:10:00,145.07,145.09,144.96,144.99,54414.0,145.07,145.09,144.96,144.99,54414.0
2024-11-19 13:20:00,144.99,145.01,144.67,144.75,57469.0,144.99,145.01,144.67,144.75,57469.0
2024-11-19 13:30:00,144.74,144.97,144.72,144.85,51439.0,144.74,144.97,144.72,144.85,51439.0
2024-11-19 13:40:00,144.83,145.0,144.7,144.93,82686.0,144.83,145.0,144.7,144.93,82686.0
2024-11-19 13:50:00,144.93,145.07,144.9,145.01,79172.0,144.93,145.07,144.9,145.01,79172.0
2024-11-19 14:00:00,145.0,145.04,144.61,144.97,65374.0,145.0,145.04,144.61,144.97,65374.0
2024-11-19 14:10:00,144.97,145.07,144.8,144.88,67899.0,144.97,145.07,144.8,144.88,67899.0
2024-11-19 14:20:00,144.9,145.04,144.53,144.59,37629.0,144.9,145.04,144.53,144.59,37629.0
2024-11-19 14:30:00,144.58,144.87,144.55,144.76,82860.0,144.58,144.87,144.55,144.76,82860.0
2024-11-19 14:40:00,144.77,144.96,144.7,144.78,63598.0,144.77,144.96,144.7,144.78,63598.0
2024-11-19 14:50:00,144.78,144.94,144.77,144.88,61396.0,144.78,144.94,144.77,144.88,61396.0
2024-11-19 15:00:00,144.88,144.94,144.47,144.89,90402.0,144.88,144.94,144.47,144.89,90402.0
2024-11-19 15:10:00,144.89,145.02,144.82,144.98,117147.0,144.89,145.02,144.82,144.98,117147.0
2024-11-19 15:20:00,144.98,145.4,144.97,145.4,93408.0,144.98,145.4,144.97,145.4,93408.0
2024-11-19 15:30:00,145.4,145.61,145.34,145.53,176312.0,145.4,145.61,145.34,145.53,176312.0
2024-11-19 15:40:00,145.5,145.61,145.01,145.53,231520.0,145.5,145.61,145.01,145.53,231520.0
2024-11-19 15:50:00,145.53,145.86,145.34,145.59,600129.0,145.53,145.86,145.34,145.59,600129.0
2024-11-20 09:30:00,146.04,147.3,145.02,145.32,493394.0,146.04,147.3,145.02,145.32,493394.0
2024-11-20 09:40:00,145.26,146.49,145.08,146.24,137496.0,145.26,146.49,145.08,146.24,137496.0
2024-11-20 09:50:00,146.21,146.55,145.93,146.25,175619.0,146.21,146.55,145.93,146.25,175619.0
2024-11-20 10:00:00,146.25,146.85,146.24,146.37,279788.0,146.25,146.85,146.24,146.37,279788.0
2024-11-20 10:10:00,146.39,146.58,146.0,146.47,137694.0,146.39,146.58,146.0,146.47,137694.0
2024-11-20 10:20:00,146.42,146.99,145.71,146.97,215972.0,146.42,146.99,145.71,146.97,215972.0
2024-11-20 10:30:00,146.99,147.21,146.34,146.4,212712.0,146.99,147.21,146.34,146.4,212712.0
2024-11-20 10:40:00,146.45,146.51,145.83,146.14,142959.0,146.45,146.51,145.83,146.14,142959.0
2024-11-20 10:50:00,146.15,146.2,145.85,146.15,90854.0,146.15,146.2,145.85,146.15,90854.0
2024-11-20 11:00:00,146.15,146.4,145.92,146.23,131466.0,146.15,146.4,145.92,146.23,131466.0
2024-11-20 11:10:00,146.27,146.45,146.13,146.34,75008.0,146.27,146.45,146.13,146.34,75008.0
2024-11-20 11:20:00,146.41,146.46,145.35,145.67,150602.0,146.41,146.46,145.35,145.67,150602.0
2024-11-20 11:30:00,145.7,146.0,145.64,145.87,62479.0,145.7,146.0,145.64,145.87,62479.0
2024-11-20 11:40:00,145.88,146.11,145.71,146.03,76023.0,145.88,146.11,145.71,146.03,76023.0
2024-11-20 11:50:00,146.02,146.14,145.81,145.85,142610.0,146.02,146.14,145.81,145.85,142610.0
2024-11-20 12:00:00,145.87,145.96,145.61,145.79,105561.0,145.87,145.96,145.61,145.79,105561.0
2024-11-20 12:10:00,145.8,145.83,145.63,145.73,61208.0,145.8,145.83,145.63,145.73,61208.0
2024-11-20 12:20:00,145.65,145.85,145.44,145.69,61674.0,145.65,145.85,145.44,145.69,61674.0
2024-11-20 12:30:00,145.71,146.19,145.7,146.07,47758.0,145.71,146.19,145.7,146.07,47758.0
2024-11-20 12:40:00,146.07,146.31,145.91,146.28,69804.0,146.07,146.31,145.91,146.28,69804.0
2024-11-20 12:50:00,146.26,146.65,146.23,146.45,90548.0,146.26,146.65,146.23,146.45,90548.0
2024-11-20 13:00:00,146.42,146.58,146.39,146.44,36548.0,146.42,146.58,146.39,146.44,36548.0
2024-11-20 13:10:00,146.53,146.65,146.22,146.27,41103.0,146.53,146.65,146.22,146.27,41103.0
2024-11-20 13:20:00,146.28,146.39,146.13,146.36,52317.0,146.28,146.39,146.13,146.36,52317.0
2024-11-20 13:30:00,146.27,146.31,145.79,145.81,62087.0,146.27,146.31,145.79,145.81,62087.0
2024-11-20 13:40:00,145.77,145.97,145.64,145.97,74442.0,145.77,145.97,145.64,145.97,74442.0
2024-11-20 13:50:00,146.0,146.0,145.57,145.63,67760.0,146.0,146.0,145.57,145.63,67760.0
2024-11-20 14:00:00,145.66,145.66,145.38,145.45,69833.0,145.66,145.66,145.38,145.45,69833.0
2024-11-20 14:10:00,145.49,145.55,145.31,145.41,75393.0,145.49,145.55,145.31,145.41,75393.0
2024-11-20 14:20:00,145.4,146.21,145.37,146.11,181927.0,145.4,146.21,145.37,146.11,181927.0
2024-11-20 14:30:00,146.13,146.47,145.98,146.03,227301.0,146.13,146.47,145.98,146.03,227301.0
2024-11-20 14:40:00,146.04,146.18,146.0,146.12,41006.0,146.04,146.18,146.0,146.12,41006.0
2024-11-20 14:50:00,146.11,146.17,145.99,146.05,49380.0,146.11,146.17,145.99,146.05,49380.0
2024-11-20 15:00:00,145.99,146.37,145.98,146.25,87435.0,145.99,146.37,145.98,146.25,87435.0
2024-11-20 15:10:00,146.23,146.51,146.18,146.4,123111.0,146.23,146.51,146.18,146.4,123111.0
2024-11-20 15:20:00,146.43,146.5,145.94,146.15,157393.0,146.43,146.5,145.94,146.15,157393.0
2024-11-20 15:30:00,146.17,146.47,146.0,146.34,111796.0,146.17,146.47,146.0,146.34,111796.0
2024-11-20 15:40:00,146.36,146.43,145.94,146.11,108205.0,146.36,146.43,145.94,146.11,108205.0
2024-11-20 15:50:00,146.11,146.26,145.88,146.08,337689.0,146.11,146.26,145.88,146.08,337689.0
2024-11-21 09:30:00,146.39,146.42,144.35,144.65,441433.0,146.39,146.42,144.35,144.65,441433.0
2024-11-21 09:40:00,144.65,144.88,143.77,144.38,323462.0,144.65,144.88,143.77,144.38,323462.0
2024-11-21 09:50:00,144.39,144.72,143.8,143.99,210171.0,144.39,144.72,143.8,143.99,210171.0
2024-11-21 10:00:00,144.04,144.39,143.92,144.09,171264.0,144.04,144.39,143.92,144.09,171264.0
2024-11-21 10:10:00,144.05,144.13,143.31,143.45,255320.0,144.05,144.13,143.31,143.45,255320.0
2024-11-21 10:20:00,143.45,143.54,142.08,142.14,425510.0,143.45,143.54,142.08,142.14,425510.0
2024-11-21 10:30:00,142.11,142.2,141.34,141.93,455096.0,142.11,142.2,141.34,141.93,455096.0
2024-11-21 10:40:00,141.99,142.87,141.91,142.65,176060.0,141.99,142.87,141.91,142.65,176060.0
2024-11-21 10:50:00,142.67,143.27,142.36,143.2,164859.0,142.67,143.27,142.36,143.2,164859.0
2024-11-21 11:00:00,143.25,143.43,143.08,143.17,141176.0,143.25,143.43,143.08,143.17,141176.0
2024-11-21 11:10:00,143.21,143.63,143.05,143.48,104558.0,143.21,143.63,143.05,143.48,104558.0
2024-11-21 11:20:00,143.48,143.69,143.29,143.39,95258.0,143.48,143.69,143.29,143.39,95258.0
2024-11-21 11:30:00,143.41,143.8,143.27,143.69,72826.0,143.41,143.8,143.27,143.69,72826.0
2024-11-21 11:40:00,143.7,143.95,143.64,143.9,81991.0,143.7,143.95,143.64,143.9,81991.0
2024-11-21 11:50:00,143.92,144.33,143.9,144.19,159709.0,143.92,144.33,143.9,144.19,159709.0
2024-11-21 12:00:00,144.18,144.18,143.58,143.93,93059.0,144.18,144.18,143.58,143.93,93059.0
2024-11-21 12:10:00,143.93,144.02,143.44,143.88,62594.0,143.93,144.02,143.44,143.88,62594.0
2024-11-21 12:20:00,143.87,144.05,143.65,143.94,97029.0,143.87,144.05,143.65,143.94,97029.0
2024-11-21 12:30:00,143.94,143.96,143.55,143.83,67303.0,143.94,143.96,143.55,143.83,67303.0
2024-11-21 12:40:00,143.84,144.11,143.78,143.85,67443.0,143.84,144.11,143.78,143.85,67443.0
2024-11-21 12:50:00,143.86,144.1,143.83,144.02,67773.0,143.86,144.1,143.83,144.02,67773.0
2024-11-21 13:00:00,144.04,144.08,143.91,143.94,55018.0,144.04,144.08,143.91,143.94,55018.0
2024-11-21 13:10:00,143.94,143.99,143.6,143.77,85182.0,143.94,143.99,143.6,143.77,85182.0
2024-11-21 13:20:00,143.76,143.9,143.4,143.46,121329.0,143.76,143.9,143.4,143.46,121329.0
2024-11-21 13:30:00,143.46,143.46,143.11,143.23,79016.0,143.46,143.46,143.11,143.23,79016.0
2024-11-21 13:40:00,143.24,143.25,142.89,142.89,115603.0,143.24,143.25,142.89,142.89,115603.0
2024-11-21 13:50:00,142.89,143.26,142.89,143.16,86610.0,142.89,143.26,142.89,143.16,86610.0
2024-11-21 14:00:00,143.17,143.3,143.09,143.28,73536.0,143.17,143.3,143.09,143.28,73536.0
2024-11-21 14:10:00,143.26,143.53,143.17,143.53,51126.0,143.26,143.53,143.17,143.53,51126.0
2024-11-21 14:20:00,143.53,143.68,143.35,143.48,68351.0,143.53,143.68,143.35,143.48,68351.0
2024-11-21 14:30:00,143.51,143.53,143.27,143.48,44289.0,143.51,143.53,143.27,143.48,44289.0
2024-11-21 14:40:00,143.47,143.57,143.43,143.52,36293.0,143.47,143.57,143.43,143.52,36293.0
2024-11-21 14:50:00,143.52,143.58,143.12,143.36,86610.0,143.52,143.58,143.12,143.36,86610.0
2024-11-21 15:00:00,143.39,143.55,143.19,143.44,63618.0,143.39,143.55,143.19,143.44,63618.0
2024-11-21 15:10:00,143.42,143.9,143.41,143.84,113465.0,143.42,143.9,143.41,143.84,113465.0
2024-11-21 15:20:00,143.85,143.99,143.8,143.97,99529.0,143.85,143.99,143.8,143.97,99529.0
2024-11-21 15:30:00,143.98,144.15,143.84,144.02,96451.0,143.98,144.15,143.84,144.02,96451.0
2024-11-21 15:40:00,144.06,144.13,143.92,143.92,115431.0,144.06,144.13,143.92,143.92,115431.0
2024-11-21 15:50:00,143.94,143.98,143.3,143.41,307058.0,143.94,143.98,143.3,143.41,307058.0
2024-11-22 09:30:00,143.61,144.75,143.49,143.95,458720.0,143.61,144.75,143.49,143.95,458720.0
2024-11-22 09:40:00,143.98,146.23,143.97,146.2,468541.0,143.98,146.23,143.97,146.2,468541.0
2024-11-22 09:50:00,146.15,146.33,145.22,145.65,298046.0,146.15,146.33,145.22,145.65,298046.0
2024-11-22 10:00:00,145.6,146.31,145.4,145.85,244078.0,145.6,146.31,145.4,145.85,244078.0
2024-11-22 10:10:00,145.81,147.36,145.7,147.33,462289.0,145.81,147.36,145.7,147.33,462289.0
2024-11-22 10:20:00,147.31,147.77,147.09,147.25,426902.0,147.31,147.77,147.09,147.25,426902.0
2024-11-22 10:30:00,147.28,147.85,146.9,147.23,284242.0,147.28,147.85,146.9,147.23,284242.0
2024-11-22 10:40:00,147.26,147.69,146.91,147.39,168333.0,147.26,147.69,146.91,147.39,168333.0
2024-11-22 10:50:00,147.4,147.98,147.37,147.68,202240.0,147.4,147.98,147.37,147.68,202240.0
2024-11-22 11:00:00,147.68,147.86,147.41,147.58,211073.0,147.68,147.86,147.41,147.58,211073.0
2024-11-22 11:10:00,147.58,147.79,147.42,147.46,148668.0,147.58,147.79,147.42,147.46,148668.0
2024-11-22 11:20:00,147.54,147.68,147.08,147.25,234652.0,147.54,147.68,147.08,147.25,234652.0
2024-11-22 11:30:00,147.28,147.28,146.8,147.14,167021.0,147.28,147.28,146.8,147.14,167021.0
2024-11-22 11:40:00,147.17,147.2,146.83,146.89,88001.0,147.17,147.2,146.83,146.89,88001.0
2024-11-22 11:50:00,146.89,147.17,146.84,146.99,92138.0,146.89,147.17,146.84,146.99,92138.0
2024-11-22 12:00:00,147.0,147.45,146.3,147.35,264817.0,147.0,147.45,146.3,147.35,264817.0
2024-11-22 12:10:00,147.35,147.94,147.32,147.83,130905.0,147.35,147.94,147.32,147.83,130905.0
2024-11-22 12:20:00,147.82,148.12,147.82,147.95,257543.0,147.82,148.12,147.82,147.95,257543.0
2024-11-22 12:30:00,147.94,147.95,147.56,147.63,98068.0,147.94,147.95,147.56,147.63,98068.0
2024-11-22 12:40:00,147.62,148.19,147.59,148.16,107057.0,147.62,148.19,147.59,148.16,107057.0
2024-11-22 12:50:00,148.15,148.26,147.79,147.9,152862.0,148.15,148.26,147.79,147.9,152862.0
2024-11-22 13:00:00,147.92,148.34,147.81,148.34,106709.0,147.92,148.34,147.81,148.34,106709.0
2024-11-22 13:10:00,148.34,148.79,148.29,148.75,191670.0,148.34,148.79,148.29,148.75,191670.0
2024-11-22 13:20:00,148.75,149.46,148.59,149.26,326838.0,148.75,149.46,148.59,149.26,326838.0
2024-11-22 13:30:00,149.28,149.9,149.22,149.79,242878.0,149.28,149.9,149.22,149.79,242878.0
2024-11-22 13:40:00,149.79,150.34,149.63,149.82,536113.0,149.79,150.34,149.63,149.82,536113.0
2024-11-22 13:50:00,149.78,150.24,149.59,149.86,226296.0,149.78,150.24,149.59,149.86,226296.0
2024-11-22 14:00:00,149.84,150.01,149.65,149.66,196113.0,149.84,150.01,149.65,149.66,196113.0
2024-11-22 14:10:00,149.67,149.71,149.13,149.69,223964.0,149.67,149.71,149.13,149.69,223964.0
2024-11-22 14:20:00,149.68,149.83,149.52,149.64,159547.0,149.68,149.83,149.52,149.64,159547.0
2024-11-22 14:30:00,149.64,149.74,149.14,149.17,164063.0,149.64,149.74,149.14,149.17,164063.0
2024-11-22 14:40:00,149.16,149.2,148.86,148.94,142869.0,149.16,149.2,148.86,148.94,142869.0
2024-11-22 14:50:00,148.96,148.98,148.72,148.8,192003.0,148.96,148.98,148.72,148.8,192003.0
2024-11-22 15:00:00,148.76,148.84,148.48,148.58,179240.0,148.76,148.84,148.48,148.58,179240.0
2024-11-22 15:10:00,148.58,148.58,148.28,148.31,144714.0,148.58,148.58,148.28,148.31,144714.0
2024-11-22 15:20:00,148.33,148.33,148.01,148.13,134095.0,148.33,148.33,148.01,148.13,134095.0
2024-11-22 15:30:00,148.14,148.58,148.13,148.42,187517.0,148.14,148.58,148.13,148.42,187517.0
2024-11-22 15:40:00,148.44,149.09,148.44,148.86,281468.0,148.44,149.09,148.44,148.86,281468.0
2024-11-22 15:50:00,148.88,149.35,148.77,149.26,507138.0,148.88,149.35,148.77,149.26,507138.0
2024-11-25 09:30:00,150.7,152.88,150.5,152.75,895313.0,150.7,152.88,150.5,152.75,895313.0
2024-11-25 09:40:00,152.8,153.28,152.1,152.38,591057.0,152.8,153.28,152.1,152.38,591057.0
2024-11-25 09:50:00,152.31,152.69,151.28,151.48,434448.0,152.31,152.69,151.28,151.48,434448.0
2024-11-25 10:00:00,151.51,151.76,150.83,151.41,193043.0,151.51,151.76,150.83,151.41,193043.0
2024-11-25 10:10:00,151.39,151.49,150.79,151.27,189604.0,151.39,151.49,150.79,151.27,189604.0
2024-11-25 10:20:00,151.26,151.58,151.07,151.42,123830.0,151.26,151.58,151.07,151.42,123830.0
2024-11-25 10:30:00,151.4,151.42,150.46,150.53,167907.0,151.4,151.42,150.46,150.53,167907.0
2024-11-25 10:40:00,150.55,151.3,150.54,151.26,171556.0,150.55,151.3,150.54,151.26,171556.0
2024-11-25 10:50:00,151.27,151.86,151.26,151.77,125329.0,151.27,151.86,151.26,151.77,125329.0
2024-11-25 11:00:00,151.74,152.3,151.69,152.16,168163.0,151.74,152.3,151.69,152.16,168163.0
2024-11-25 11:10:00,152.08,152.48,152.01,152.32,131874.0,152.08,152.48,152.01,152.32,131874.0
2024-11-25 11:20:00,152.34,152.56,152.12,152.5,178942.0,152.34,152.56,152.12,152.5,178942.0
2024-11-25 11:30:00,152.53,152.68,151.79,151.84,184053.0,152.53,152.68,151.79,151.84,184053.0
2024-11-25 11:40:00,151.83,152.38,151.78,151.92,71882.0,151.83,152.38,151.78,151.92,71882.0
2024-11-25 11:50:00,151.94,152.2,151.9,151.92,76429.0,151.94,152.2,151.9,151.92,76429.0
2024-11-25 12:00:00,151.93,152.26,151.74,152.14,63743.0,151.93,152.26,151.74,152.14,63743.0
2024-11-25 12:10:00,152.14,152.14,151.44,151.44,100963.0,152.14,152.14,151.44,151.44,100963.0
2024-11-25 12:20:00,151.44,151.63,150.84,150.88,204162.0,151.44,151.63,150.84,150.88,204162.0
2024-11-25 12:30:00,150.96,151.42,150.83,150.94,99229.0,150.96,151.42,150.83,150.94,99229.0
2024-11-25 12:40:00,150.94,151.25,150.56,150.67,100674.0,150.94,151.25,150.56,150.67,100674.0
2024-11-25 12:50:00,150.67,150.8,150.26,150.65,106720.0,150.67,150.8,150.26,150.65,106720.0
2024-11-25 13:00:00,150.65,150.96,150.64,150.81,82059.0,150.65,150.96,150.64,150.81,82059.0
2024-11-25 13:10:00,150.82,151.14,150.81,150.92,70824.0,150.82,151.14,150.81,150.92,70824.0
2024-11-25 13:20:00,150.94,151.05,150.79,150.83,88545.0,150.94,151.05,150.79,150.83,88545.0
2024-11-25 13:30:00,150.81,150.96,150.69,150.73,68238.0,150.81,150.96,150.69,150.73,68238.0
2024-11-25 13:40:00,150.76,150.84,150.57,150.69,87294.0,150.76,150.84,150.57,150.69,87294.0
2024-11-25 13:50:00,150.7,150.91,150.53,150.62,98487.0,150.7,150.91,150.53,150.62,98487.0
2024-11-25 14:00:00,150.65,151.19,150.64,151.1,214614.0,150.65,151.19,150.64,151.1,214614.0
2024-11-25 14:10:00,151.07,151.08,150.78,150.87,62013.0,151.07,151.08,150.78,150.87,62013.0
2024-11-25 14:20:00,150.9,151.12,150.74,151.09,93490.0,150.9,151.12,150.74,151.09,93490.0
2024-11-25 14:30:00,151.1,151.92,151.1,151.9,148382.0,151.1,151.92,151.1,151.9,148382.0
2024-11-25 14:40:00,151.9,152.32,151.77,152.21,167491.0,151.9,152.32,151.77,152.21,167491.0
2024-11-25 14:50:00,152.22,152.59,152.14,152.55,141719.0,152.22,152.59,152.14,152.55,141719.0
2024-11-25 15:00:00,152.55,152.55,152.34,152.49,130914.0,152.55,152.55,152.34,152.49,130914.0
2024-11-25 15:10:00,152.47,152.47,152.22,152.44,119533.0,152.47,152.47,152.22,152.44,119533.0
2024-11-25 15:20:00,152.43,152.93,152.33,152.92,195459.0,152.43,152.93,152.33,152.92,195459.0
2024-11-25 15:30:00,152.93,153.21,152.84,153.05,414730.0,152.93,153.21,152.84,153.05,414730.0
2024-11-25 15:40:00,153.07,153.2,152.82,152.93,311562.0,153.07,153.2,152.82,152.93,311562.0
2024-11-25 15:50:00,152.91,153.14,152.83,153.08,482778.0,152.91,153.14,152.83,153.08,482778.0
2024-11-26 09:30:00,152.5,153.14,151.1,151.27,409893.0,152.5,153.14,151.1,151.27,409893.0
2024-11-26 09:40:00,151.35,151.35,149.85,150.32,426175.0,151.35,151.35,149.85,150.32,426175.0
2024-11-26 09:50:00,150.22,150.7,149.88,150.14,235455.0,150.22,150.7,149.88,150.14,235455.0
2024-11-26 10:00:00,150.18,150.29,149.8,150.27,229578.0,150.18,150.29,149.8,150.27,229578.0
2024-11-26 10:10:00,150.21,151.15,150.0,151.01,250182.0,150.21,151.15,150.0,151.01,250182.0
2024-11-26 10:20:00,151.01,151.35,150.72,151.09,117939.0,151.01,151.35,150.72,151.09,117939.0
2024-11-26 10:30:00,151.09,152.0,150.95,151.94,201859.0,151.09,152.0,150.95,151.94,201859.0
2024-11-26 10:40:00,151.94,151.94,151.2,151.6,148471.0,151.94,151.94,151.2,151.6,148471.0
2024-11-26 10:50:00,151.61,152.19,151.58,151.65,124067.0,151.61,152.19,151.58,151.65,124067.0
2024-11-26 11:00:00,151.65,152.2,151.59,152.14,132815.0,151.65,152.2,151.59,152.14,132815.0
2024-11-26 11:10:00,152.16,152.3,151.7,152.3,83080.0,152.16,152.3,151.7,152.3,83080.0
2024-11-26 11:20:00,152.28,152.87,152.18,152.59,158942.0,152.28,152.87,152.18,152.59,158942.0
2024-11-26 11:30:00,152.57,152.79,152.44,152.65,119476.0,152.57,152.79,152.44,152.65,119476.0
2024-11-26 11:40:00,152.65,152.84,152.16,152.19,86645.0,152.65,152.84,152.16,152.19,86645.0
2024-11-26 11:50:00,152.19,152.44,151.81,151.93,108811.0,152.19,152.44,151.81,151.93,108811.0
2024-11-26 12:00:00,151.91,151.93,151.5,151.61,71708.0,151.91,151.93,151.5,151.61,71708.0
2024-11-26 12:10:00,151.59,151.83,151.48,151.73,57207.0,151.59,151.83,151.48,151.73,57207.0
2024-11-26 12:20:00,151.75,151.79,151.41,151.54,60919.0,151.75,151.79,151.41,151.54,60919.0
2024-11-26 12:30:00,151.54,151.74,151.43,151.55,47459.0,151.54,151.74,151.43,151.55,47459.0
2024-11-26 12:40:00,151.56,151.84,151.55,151.57,86371.0,151.56,151.84,151.55,151.57,86371.0
2024-11-26 12:50:00,151.58,151.74,151.45,151.67,54986.0,151.58,151.74,151.45,151.67,54986.0
2024-11-26 13:00:00,151.73,152.26,151.67,151.95,77188.0,151.73,152.26,151.67,151.95,77188.0
2024-11-26 13:10:00,151.93,152.28,151.86,152.18,89447.0,151.93,152.28,151.86,152.18,89447.0
2024-11-26 13:20:00,152.21,152.5,152.14,152.46,73793.0,152.21,152.5,152.14,152.46,73793.0
2024-11-26 13:30:00,152.46,152.47,151.65,151.8,78664.0,152.46,152.47,151.65,151.8,78664.0
2024-11-26 13:40:00,151.75,152.31,151.74,152.23,55128.0,151.75,152.31,151.74,152.23,55128.0
2024-11-26 13:50:00,152.22,152.43,152.2,152.27,94030.0,152.22,152.43,152.2,152.27,94030.0
2024-11-26 14:00:00,152.25,152.31,151.96,151.99,51332.0,152.25,152.31,151.96,151.99,51332.0
2024-11-26 14:10:00,151.98,152.1,151.57,151.64,138656.0,151.98,152.1,151.57,151.64,138656.0
2024-11-26 14:20:00,151.72,151.8,151.5,151.54,79340.0,151.72,151.8,151.5,151.54,79340.0
2024-11-26 14:30:00,151.52,151.53,151.25,151.5,96994.0,151.52,151.53,151.25,151.5,96994.0
2024-11-26 14:40:00,151.49,151.57,151.3,151.51,44168.0,151.49,151.57,151.3,151.51,44168.0
2024-11-26 14:50:00,151.49,151.69,151.47,151.57,63467.0,151.49,151.69,151.47,151.57,63467.0
2024-11-26 15:00:00,151.55,151.77,151.44,151.75,57743.0,151.55,151.77,151.44,151.75,57743.0
2024-11-26 15:10:00,151.73,151.98,151.71,151.93,61821.0,151.73,151.98,151.71,151.93,61821.0
2024-11-26 15:20:00,151.94,152.09,151.61,151.64,100217.0,151.94,152.09,151.61,151.64,100217.0
2024-11-26 15:30:00,151.66,151.98,151.54,151.75,122190.0,151.66,151.98,151.54,151.75,122190.0
2024-11-26 15:40:00,151.73,151.78,151.35,151.42,130850.0,151.73,151.78,151.35,151.42,130850.0
2024-11-26 15:50:00,151.4,151.58,150.72,150.73,465030.0,151.4,151.58,150.72,150.73,465030.0
2024-11-27 09:30:00,151.06,152.0,150.6,150.74,233435.0,151.06,152.0,150.6,150.74,233435.0
2024-11-27 09:40:00,150.7,151.33,150.69,150.87,146642.0,150.7,151.33,150.69,150.87,146642.0
2024-11-27 09:50:00,150.93,151.33,150.86,150.88,108167.0,150.93,151.33,150.86,150.88,108167.0
2024-11-27 10:00:00,150.91,150.91,150.25,150.48,133553.0,150.91,150.91,150.25,150.48,133553.0
2024-11-27 10:10:00,150.37,150.99,150.31,150.75,122226.0,150.37,150.99,150.31,150.75,122226.0
2024-11-27 10:20:00,150.72,150.9,150.43,150.48,121086.0,150.72,150.9,150.43,150.48,121086.0
2024-11-27 10:30:00,150.5,151.15,150.45,150.54,128206.0,150.5,151.15,150.45,150.54,128206.0
2024-11-27 10:40:00,150.64,151.32,150.62,151.27,115850.0,150.64,151.32,150.62,151.27,115850.0
2024-11-27 10:50:00,151.26,151.82,151.26,151.66,175248.0,151.26,151.82,151.26,151.66,175248.0
2024-11-27 11:00:00,151.65,151.65,151.2,151.42,77817.0,151.65,151.65,151.2,151.42,77817.0
2024-11-27 11:10:00,151.42,151.64,151.26,151.59,60634.0,151.42,151.64,151.26,151.59,60634.0
2024-11-27 11:20:00,151.61,151.68,151.5,151.64,65206.0,151.61,151.68,151.5,151.64,65206.0
2024-11-27 11:30:00,151.63,152.35,151.63,152.3,174125.0,151.63,152.35,151.63,152.3,174125.0
2024-11-27 11:40:00,152.32,152.47,151.84,152.01,141829.0,152.32,152.47,151.84,152.01,141829.0
2024-11-27 11:50:00,151.96,152.21,151.74,152.09,73803.0,151.96,152.21,151.74,152.09,73803.0
2024-11-27 12:00:00,152.13,152.14,151.85,151.95,89333.0,152.13,152.14,151.85,151.95,89333.0
2024-11-27 12:10:00,152.0,152.15,151.86,151.94,33019.0,152.0,152.15,151.86,151.94,33019.0
2024-11-27 12:20:00,151.94,152.11,151.89,151.94,57601.0,151.94,152.11,151.89,151.94,57601.0
2024-11-27 12:30:00,151.93,151.96,151.51,151.58,28076.0,151.93,151.96,151.51,151.58,28076.0
2024-11-27 12:40:00,151.6,151.69,151.33,151.37,44932.0,151.6,151.69,151.33,151.37,44932.0
2024-11-27 12:50:00,151.39,151.45,151.19,151.21,44339.0,151.39,151.45,151.19,151.21,44339.0
2024-11-27 13:00:00,151.18,151.34,151.12,151.31,40992.0,151.18,151.34,151.12,151.31,40992.0
2024-11-27 13:10:00,151.32,151.66,151.31,151.61,46552.0,151.32,151.66,151.31,151.61,46552.0
2024-11-27 13:20:00,151.6,151.8,151.51,151.59,40587.0,151.6,151.8,151.51,151.59,40587.0
2024-11-27 13:30:00,151.56,151.89,151.48,151.88,36562.0,151.56,151.89,151.48,151.88,36562.0
2024-11-27 13:40:00,151.88,151.98,151.59,151.66,32279.0,151.88,151.98,151.59,151.66,32279.0
2024-11-27 13:50:00,151.68,151.9,151.66,151.83,32773.0,151.68,151.9,151.66,151.83,32773.0
2024-11-27 14:00:00,151.81,151.93,151.69,151.81,27349.0,151.81,151.93,151.69,151.81,27349.0
2024-11-27 14:10:00,151.79,152.19,151.71,152.15,49270.0,151.79,152.19,151.71,152.15,49270.0
2024-11-27 14:20:00,152.14,152.17,151.89,152.13,54532.0,152.14,152.17,151.89,152.13,54532.0
2024-11-27 14:30:00,152.13,152.17,151.8,152.04,56768.0,152.13,152.17,151.8,152.04,56768.0
2024-11-27 14:40:00,152.09,152.17,152.02,152.11,40026.0,152.09,152.17,152.02,152.11,40026.0
2024-11-27 14:50:00,152.13,152.23,152.09,152.21,47033.0,152.13,152.23,152.09,152.21,47033.0
2024-11-27 15:00:00,152.22,152.22,151.95,152.07,71806.0,152.22,152.22,151.95,152.07,71806.0
2024-11-27 15:10:00,152.08,152.4,151.98,152.39,76991.0,152.08,152.4,151.98,152.39,76991.0
2024-11-27 15:20:00,152.4,152.56,152.38,152.53,93168.0,152.4,152.56,152.38,152.53,93168.0
2024-11-27 15:30:00,152.55,152.81,152.32,152.72,141970.0,152.55,152.81,152.32,152.72,141970.0
2024-11-27 15:40:00,152.72,152.91,152.55,152.64,134157.0,152.72,152.91,152.55,152.64,134157.0
2024-11-27 15:50:00,152.63,152.63,152.38,152.41,270926.0,152.63,152.63,152.38,152.41,270926.0
2024-11-29 09:30:00,153.0,155.3,152.85,155.26,552633.0,153.0,155.3,152.85,155.26,552633.0
2024-11-29 09:40:00,155.31,155.48,154.57,154.94,323489.0,155.31,155.48,154.57,154.94,323489.0
2024-11-29 09:50:00,155.0,155.48,154.55,154.62,205996.0,155.0,155.48,154.55,154.62,205996.0
2024-11-29 10:00:00,154.63,155.2,154.44,155.02,154274.0,154.63,155.2,154.44,155.02,154274.0
2024-11-29 10:10:00,155.03,155.28,154.76,155.19,239085.0,155.03,155.28,154.76,155.19,239085.0
2024-11-29 10:20:00,155.22,155.7,155.2,155.66,211946.0,155.22,155.7,155.2,155.66,211946.0
2024-11-29 10:30:00,155.62,156.5,155.44,156.47,290139.0,155.62,156.5,155.44,156.47,290139.0
2024-11-29 10:40:00,156.49,156.75,155.87,156.75,361214.0,156.49,156.75,155.87,156.75,361214.0
2024-11-29 10:50:00,156.75,157.51,156.71,157.08,404094.0,156.75,157.51,156.71,157.08,404094.0
2024-11-29 11:00:00,157.08,157.12,156.36,156.53,308790.0,157.08,157.12,156.36,156.53,308790.0
2024-11-29 11:10:00,156.58,156.63,155.96,156.01,144392.0,156.58,156.63,155.96,156.01,144392.0
2024-11-29 11:20:00,156.04,156.2,155.72,156.17,130765.0,156.04,156.2,155.72,156.17,130765.0
2024-11-29 11:30:00,156.15,156.19,155.75,155.97,96564.0,156.15,156.19,155.75,155.97,96564.0
2024-11-29 11:40:00,156.04,156.07,155.5,155.62,122151.0,156.04,156.07,155.5,155.62,122151.0
2024-11-29 11:50:00,155.65,155.77,155.25,155.4,84294.0,155.65,155.77,155.25,155.4,84294.0
2024-11-29 12:00:00,155.39,155.88,155.28,155.83,88483.0,155.39,155.88,155.28,155.83,88483.0
2024-11-29 12:10:00,155.82,156.28,155.61,156.1,158981.0,155.82,156.28,155.61,156.1,158981.0
2024-11-29 12:20:00,156.1,156.35,155.88,156.04,127219.0,156.1,156.35,155.88,156.04,127219.0
2024-11-29 12:30:00,156.07,156.13,155.74,155.96,110308.0,156.07,156.13,155.74,155.96,110308.0
2024-11-29 12:40:00,155.94,156.09,155.77,155.89,137518.0,155.94,156.09,155.77,155.89,137518.0
2024-11-29 12:50:00,155.9,156.07,155.55,155.58,388129.0,155.9,156.07,155.55,155.58,388129.0
2024-12-02 09:30:00,155.91,157.25,155.7,156.53,477121.0,155.91,157.25,155.7,156.53,477121.0
2024-12-02 09:40:00,156.53,157.06,156.2,156.72,207419.0,156.53,157.06,156.2,156.72,207419.0
2024-12-02 09:50:00,156.75,157.65,156.26,157.6,265795.0,156.75,157.65,156.26,157.6,265795.0
2024-12-02 10:00:00,157.64,158.55,157.64,158.22,408728.0,157.64,158.55,157.64,158.22,408728.0
2024-12-02 10:10:00,158.24,159.09,158.12,158.68,258659.0,158.24,159.09,158.12,158.68,258659.0
2024-12-02 10:20:00,158.68,158.85,158.4,158.48,146622.0,158.68,158.85,158.4,158.48,146622.0
2024-12-02 10:30:00,158.44,159.48,158.21,159.45,267413.0,158.44,159.48,158.21,159.45,267413.0
2024-12-02 10:40:00,159.48,160.26,159.23,160.07,578484.0,159.48,160.26,159.23,160.07,578484.0
2024-12-02 10:50:00,160.06,160.35,159.33,159.58,270796.0,160.06,160.35,159.33,159.58,270796.0
2024-12-02 11:00:00,159.58,160.35,158.8,160.16,328394.0,159.58,160.35,158.8,160.16,328394.0
2024-12-02 11:10:00,160.17,160.23,159.59,160.18,191536.0,160.17,160.23,159.59,160.18,191536.0
2024-12-02 11:20:00,160.15,160.2,159.02,159.41,314475.0,160.15,160.2,159.02,159.41,314475.0
2024-12-02 11:30:00,159.44,159.55,158.85,158.87,112246.0,159.44,159.55,158.85,158.87,112246.0
2024-12-02 11:40:00,158.85,159.0,158.3,158.32,102785.0,158.85,159.0,158.3,158.32,102785.0
2024-12-02 11:50:00,158.38,158.38,157.8,158.12,219183.0,158.38,158.38,157.8,158.12,219183.0
2024-12-02 12:00:00,158.14,158.14,157.67,157.92,151027.0,158.14,158.14,157.67,157.92,151027.0
2024-12-02 12:10:00,157.93,158.31,157.4,157.56,180814.0,157.93,158.31,157.4,157.56,180814.0
2024-12-02 12:20:00,157.55,157.85,157.32,157.59,96003.0,157.55,157.85,157.32,157.59,96003.0
2024-12-02 12:30:00,157.56,157.61,157.08,157.2,106314.0,157.56,157.61,157.08,157.2,106314.0
2024-12-02 12:40:00,157.2,157.95,157.17,157.78,124136.0,157.2,157.95,157.17,157.78,124136.0
2024-12-02 12:50:00,157.77,157.87,157.6,157.7,80328.0,157.77,157.87,157.6,157.7,80328.0
2024-12-02 13:00:00,157.73,157.77,157.33,157.67,58687.0,157.73,157.77,157.33,157.67,58687.0
2024-12-02 13:10:00,157.67,157.76,157.14,157.17,99336.0,157.67,157.76,157.14,157.17,99336.0
2024-12-02 13:20:00,157.2,157.4,157.07,157.25,66656.0,157.2,157.4,157.07,157.25,66656.0
2024-12-02 13:30:00,157.24,157.57,157.24,157.42,104183.0,157.24,157.57,157.24,157.42,104183.0
2024-12-02 13:40:00,157.43,157.48,157.05,157.06,84527.0,157.43,157.48,157.05,157.06,84527.0
2024-12-02 13:50:00,157.1,157.61,157.1,157.27,78149.0,157.1,157.61,157.1,157.27,78149.0
2024-12-02 14:00:00,157.25,157.27,156.77,156.81,112436.0,157.25,157.27,156.77,156.81,112436.0
2024-12-02 14:10:00,156.83,156.91,156.37,156.5,117976.0,156.83,156.91,156.37,156.5,117976.0
2024-12-02 14:20:00,156.5,156.95,156.46,156.88,58838.0,156.5,156.95,156.46,156.88,58838.0
2024-12-02 14:30:00,156.85,157.17,156.83,157.14,82130.0,156.85,157.17,156.83,157.14,82130.0
2024-12-02 14:40:00,157.14,157.31,156.97,157.09,85930.0,157.14,157.31,156.97,157.09,85930.0
2024-12-02 14:50:00,157.09,157.17,156.9,157.08,61608.0,157.09,157.17,156.9,157.08,61608.0
2024-12-02 15:00:00,157.08,157.11,156.87,157.02,143215.0,157.08,157.11,156.87,157.02,143215.0
2024-12-02 15:10:00,157.03,157.29,156.96,157.24,94912.0,157.03,157.29,156.96,157.24,94912.0
2024-12-02 15:20:00,157.2,157.31,156.99,157.03,102384.0,157.2,157.31,156.99,157.03,102384.0
2024-12-02 15:30:00,156.99,157.13,156.86,156.92,149303.0,156.99,157.13,156.86,156.92,149303.0
2024-12-02 15:40:00,156.95,157.0,156.61,156.86,137945.0,156.95,157.0,156.61,156.86,137945.0
2024-12-02 15:50:00,156.84,157.16,156.48,156.56,407472.0,156.84,157.16,156.48,156.56,407472.0
2024-12-03 09:30:00,156.0,156.62,154.42,154.99,467231.0,156.0,156.62,154.42,154.99,467231.0
2024-12-03 09:40:00,154.89,155.99,154.85,155.81,155876.0,154.89,155.99,154.85,155.81,155876.0
2024-12-03 09:50:00,155.84,156.19,155.57,155.92,140399.0,155.84,156.19,155.57,155.92,140399.0
2024-12-03 10:00:00,155.81,156.5,155.79,156.31,116924.0,155.81,156.5,155.79,156.31,116924.0
2024-12-03 10:10:00,156.28,156.29,155.77,156.08,112105.0,156.28,156.29,155.77,156.08,112105.0
2024-12-03 10:20:00,156.04,156.48,155.92,156.19,64814.0,156.04,156.48,155.92,156.19,64814.0
2024-12-03 10:30:00,156.22,156.24,155.4,155.4,136710.0,156.22,156.24,155.4,155.4,136710.0
2024-12-03 10:40:00,155.46,155.59,155.4,155.48,45661.0,155.46,155.59,155.4,155.48,45661.0
2024-12-03 10:50:00,155.51,155.99,155.48,155.95,52257.0,155.51,155.99,155.48,155.95,52257.0
2024-12-03 11:00:00,155.96,156.29,155.69,155.7,72902.0,155.96,156.29,155.69,155.7,72902.0
2024-12-03 11:10:00,155.73,156.0,155.61,156.0,49315.0,155.73,156.0,155.61,156.0,49315.0
2024-12-03 11:20:00,156.0,156.14,155.85,156.08,62620.0,156.0,156.14,155.85,156.08,62620.0
2024-12-03 11:30:00,156.05,156.06,155.5,155.55,62598.0,156.05,156.06,155.5,155.55,62598.0
2024-12-03 11:40:00,155.51,155.82,155.51,155.61,54779.0,155.51,155.82,155.51,155.61,54779.0
2024-12-03 11:50:00,155.62,155.9,155.61,155.87,69815.0,155.62,155.9,155.61,155.87,69815.0
2024-12-03 12:00:00,155.87,156.6,155.84,156.46,98254.0,155.87,156.6,155.84,156.46,98254.0
2024-12-03 12:10:00,156.49,156.59,156.23,156.29,89125.0,156.49,156.59,156.23,156.29,89125.0
2024-12-03 12:20:00,156.31,156.31,155.86,155.99,73215.0,156.31,156.31,155.86,155.99,73215.0
2024-12-03 12:30:00,156.0,156.33,155.97,156.28,53439.0,156.0,156.33,155.97,156.28,53439.0
2024-12-03 12:40:00,156.25,156.34,156.11,156.29,40721.0,156.25,156.34,156.11,156.29,40721.0
2024-12-03 12:50:00,156.29,156.5,156.23,156.47,52120.0,156.29,156.5,156.23,156.47,52120.0
2024-12-03 13:00:00,156.46,156.61,156.4,156.56,46282.0,156.46,156.61,156.4,156.56,46282.0
2024-12-03 13:10:00,156.57,156.65,156.4,156.45,40471.0,156.57,156.65,156.4,156.45,40471.0
2024-12-03 13:20:00,156.45,156.48,156.3,156.35,41997.0,156.45,156.48,156.3,156.35,41997.0
2024-12-03 13:30:00,156.35,156.4,156.1,156.3,69603.0,156.35,156.4,156.1,156.3,69603.0
2024-12-03 13:40:00,156.31,156.38,156.07,156.31,41445.0,156.31,156.38,156.07,156.31,41445.0
2024-12-03 13:50:00,156.32,156.35,156.11,156.14,51475.0,156.32,156.35,156.11,156.14,51475.0
2024-12-03 14:00:00,156.12,156.3,156.07,156.13,101915.0,156.12,156.3,156.07,156.13,101915.0
2024-12-03 14:10:00,156.11,156.18,155.89,155.96,87373.0,156.11,156.18,155.89,155.96,87373.0
2024-12-03 14:20:00,155.95,156.26,155.92,156.23,53802.0,155.95,156.26,155.92,156.23,53802.0
2024-12-03 14:30:00,156.23,156.37,156.13,156.27,52193.0,156.23,156.37,156.13,156.27,52193.0
2024-12-03 14:40:00,156.27,156.55,156.15,156.49,88682.0,156.27,156.55,156.15,156.49,88682.0
2024-12-03 14:50:00,156.46,156.54,155.81,155.85,82130.0,156.46,156.54,155.81,155.85,82130.0
2024-12-03 15:00:00,155.83,155.93,155.75,155.91,38343.0,155.83,155.93,155.75,155.91,38343.0
2024-12-03 15:10:00,155.92,155.93,155.65,155.69,56211.0,155.92,155.93,155.65,155.69,56211.0
2024-12-03 15:20:00,155.68,155.71,155.45,155.55,88415.0,155.68,155.71,155.45,155.55,88415.0
2024-12-03 15:30:00,155.51,155.52,155.14,155.19,167969.0,155.51,155.52,155.14,155.19,167969.0
2024-12-03 15:40:00,155.22,155.39,154.91,155.38,152890.0,155.22,155.39,154.91,155.38,152890.0
2024-12-03 15:50:00,155.39,155.61,154.97,154.97,318218.0,155.39,155.61,154.97,154.97,318218.0
2024-12-04 09:30:00,155.88,156.0,154.6,154.81,274896.0,155.88,156.0,154.6,154.81,274896.0
2024-12-04 09:40:00,154.84,155.17,154.21,154.48,218339.0,154.84,155.17,154.21,154.48,218339.0
2024-12-04 09:50:00,154.43,154.75,154.38,154.61,147712.0,154.43,154.75,154.38,154.61,147712.0
2024-12-04 10:00:00,154.59,155.11,154.36,155.0,157142.0,154.59,155.11,154.36,155.0,157142.0
2024-12-04 10:10:00,155.02,155.3,154.53,154.6,138469.0,155.02,155.3,154.53,154.6,138469.0
2024-12-04 10:20:00,154.63,154.98,154.5,154.93,145396.0,154.63,154.98,154.5,154.93,145396.0
2024-12-04 10:30:00,154.94,156.08,154.88,155.96,180038.0,154.94,156.08,154.88,155.96,180038.0
2024-12-04 10:40:00,155.94,156.05,155.38,155.4,77687.0,155.94,156.05,155.38,155.4,77687.0
2024-12-04 10:50:00,155.39,155.72,155.26,155.7,66740.0,155.39,155.72,155.26,155.7,66740.0
2024-12-04 11:00:00,155.71,157.09,155.71,156.93,237416.0,155.71,157.09,155.71,156.93,237416.0
2024-12-04 11:10:00,156.85,157.73,156.76,157.67,179053.0,156.85,157.73,156.76,157.67,179053.0
2024-12-04 11:20:00,157.68,158.35,157.61,158.04,207446.0,157.68,158.35,157.61,158.04,207446.0
2024-12-04 11:30:00,158.08,158.3,157.61,158.11,120622.0,158.08,158.3,157.61,158.11,120622.0
2024-12-04 11:40:00,158.11,158.19,157.74,157.94,85643.0,158.11,158.19,157.74,157.94,85643.0
2024-12-04 11:50:00,157.9,158.25,157.65,157.99,132704.0,157.9,158.25,157.65,157.99,132704.0
2024-12-04 12:00:00,157.95,158.01,157.49,157.8,107918.0,157.95,158.01,157.49,157.8,107918.0
2024-12-04 12:10:00,157.81,158.2,157.65,158.17,88377.0,157.81,158.2,157.65,158.17,88377.0
2024-12-04 12:20:00,158.17,158.37,157.81,157.97,145369.0,158.17,158.37,157.81,157.97,145369.0
2024-12-04 12:30:00,157.97,158.06,157.61,157.83,84265.0,157.97,158.06,157.61,157.83,84265.0
2024-12-04 12:40:00,157.84,158.08,157.77,158.08,52091.0,157.84,158.08,157.77,158.08,52091.0
2024-12-04 12:50:00,158.08,158.2,158.01,158.07,44126.0,158.08,158.2,158.01,158.07,44126.0
2024-12-04 13:00:00,158.09,158.09,157.83,157.96,46089.0,158.09,158.09,157.83,157.96,46089.0
2024-12-04 13:10:00,157.94,158.12,157.76,157.95,81355.0,157.94,158.12,157.76,157.95,81355.0
2024-12-04 13:20:00,157.96,158.99,157.96,158.74,182668.0,157.96,158.99,157.96,158.74,182668.0
2024-12-04 13:30:00,158.64,158.9,158.43,158.77,124010.0,158.64,158.9,158.43,158.77,124010.0
2024-12-04 13:40:00,158.85,159.63,158.85,159.59,437769.0,158.85,159.63,158.85,159.59,437769.0
2024-12-04 13:50:00,159.59,160.2,159.27,160.09,344885.0,159.59,160.2,159.27,160.09,344885.0
2024-12-04 14:00:00,160.09,160.2,159.65,159.72,276324.0,160.09,160.2,159.65,159.72,276324.0
2024-12-04 14:10:00,159.7,159.82,159.01,159.4,149620.0,159.7,159.82,159.01,159.4,149620.0
2024-12-04 14:20:00,159.34,159.55,159.24,159.4,101496.0,159.34,159.55,159.24,159.4,101496.0
2024-12-04 14:30:00,159.36,159.68,159.32,159.47,124543.0,159.36,159.68,159.32,159.47,124543.0
2024-12-04 14:40:00,159.47,159.47,158.95,159.0,130859.0,159.47,159.47,158.95,159.0,130859.0
2024-12-04 14:50:00,158.95,158.98,158.14,158.27,163385.0,158.95,158.98,158.14,158.27,163385.0
2024-12-04 15:00:00,158.25,158.37,157.93,158.05,98867.0,158.25,158.37,157.93,158.05,98867.0
2024-12-04 15:10:00,158.05,158.16,157.84,157.94,77868.0,158.05,158.16,157.84,157.94,77868.0
2024-12-04 15:20:00,157.94,158.15,157.82,157.89,86006.0,157.94,158.15,157.82,157.89,86006.0
2024-12-04 15:30:00,157.9,158.04,157.76,157.95,130622.0,157.9,158.04,157.76,157.95,130622.0
2024-12-04 15:40:00,157.92,157.94,157.69,157.8,95254.0,157.92,157.94,157.69,157.8,95254.0
2024-12-04 15:50:00,157.84,158.26,157.65,158.22,449616.0,157.84,158.26,157.65,158.22,449616.0
2024-12-05 09:30:00,158.5,160.02,158.41,158.75,308003.0,158.5,160.02,158.41,158.75,308003.0
2024-12-05 09:40:00,158.8,159.5,157.91,158.03,175539.0,158.8,159.5,157.91,158.03,175539.0
2024-12-05 09:50:00,158.08,158.3,157.83,158.2,115787.0,158.08,158.3,157.83,158.2,115787.0
2024-12-05 10:00:00,158.3,158.77,158.07,158.6,119468.0,158.3,158.77,158.07,158.6,119468.0
2024-12-05 10:10:00,158.58,158.58,157.62,157.64,125628.0,158.58,158.58,157.62,157.64,125628.0
2024-12-05 10:20:00,157.63,157.74,157.32,157.59,130321.0,157.63,157.74,157.32,157.59,130321.0
2024-12-05 10:30:00,157.59,158.01,157.51,157.72,113980.0,157.59,158.01,157.51,157.72,113980.0
2024-12-05 10:40:00,157.73,158.62,157.7,158.11,86784.0,157.73,158.62,157.7,158.11,86784.0
2024-12-05 10:50:00,158.09,158.71,158.04,158.69,68668.0,158.09,158.71,158.04,158.69,68668.0
2024-12-05 11:00:00,158.71,159.08,158.6,158.85,119158.0,158.71,159.08,158.6,158.85,119158.0
2024-12-05 11:10:00,158.86,159.4,158.81,159.12,82002.0,158.86,159.4,158.81,159.12,82002.0
2024-12-05 11:20:00,159.13,159.48,159.02,159.46,75323.0,159.13,159.48,159.02,159.46,75323.0
2024-12-05 11:30:00,159.44,159.45,158.33,158.4,102730.0,159.44,159.45,158.33,158.4,102730.0
2024-12-05 11:40:00,158.35,158.59,158.17,158.2,55833.0,158.35,158.59,158.17,158.2,55833.0
2024-12-05 11:50:00,158.21,158.49,158.13,158.44,49178.0,158.21,158.49,158.13,158.44,49178.0
2024-12-05 12:00:00,158.45,158.5,158.22,158.47,40475.0,158.45,158.5,158.22,158.47,40475.0
2024-12-05 12:10:00,158.43,158.53,157.89,157.95,65575.0,158.43,158.53,157.89,157.95,65575.0
2024-12-05 12:20:00,157.95,157.98,156.51,157.31,345058.0,157.95,157.98,156.51,157.31,345058.0
2024-12-05 12:30:00,157.27,157.81,157.1,157.26,201848.0,157.27,157.81,157.1,157.26,201848.0
2024-12-05 12:40:00,157.24,158.2,157.1,158.04,143487.0,157.24,158.2,157.1,158.04,143487.0
2024-12-05 12:50:00,158.01,158.32,157.97,158.25,84275.0,158.01,158.32,157.97,158.25,84275.0
2024-12-05 13:00:00,158.34,158.37,157.92,158.23,98166.0,158.34,158.37,157.92,158.23,98166.0
2024-12-05 13:10:00,158.23,158.4,157.97,157.99,64371.0,158.23,158.4,157.97,157.99,64371.0
2024-12-05 13:20:00,158.05,158.06,157.69,157.81,85624.0,158.05,158.06,157.69,157.81,85624.0
2024-12-05 13:30:00,157.78,157.78,157.13,157.28,89359.0,157.78,157.78,157.13,157.28,89359.0
2024-12-05 13:40:00,157.3,157.6,157.07,157.49,74755.0,157.3,157.6,157.07,157.49,74755.0
2024-12-05 13:50:00,157.44,157.48,157.11,157.28,44387.0,157.44,157.48,157.11,157.28,44387.0
2024-12-05 14:00:00,157.27,157.29,156.66,156.78,115399.0,157.27,157.29,156.66,156.78,115399.0
2024-12-05 14:10:00,156.77,156.81,156.61,156.76,60790.0,156.77,156.81,156.61,156.76,60790.0
2024-12-05 14:20:00,156.77,156.83,156.6,156.66,60390.0,156.77,156.83,156.6,156.66,60390.0
2024-12-05 14:30:00,156.66,156.72,156.54,156.68,66208.0,156.66,156.72,156.54,156.68,66208.0
2024-12-05 14:40:00,156.68,156.73,156.05,156.24,177713.0,156.68,156.73,156.05,156.24,177713.0
2024-12-05 14:50:00,156.23,156.72,156.04,156.67,53345.0,156.23,156.72,156.04,156.67,53345.0
2024-12-05 15:00:00,156.66,157.46,156.54,157.43,116989.0,156.66,157.46,156.54,157.43,116989.0
2024-12-05 15:10:00,157.47,157.59,157.0,157.13,110334.0,157.47,157.59,157.0,157.13,110334.0
2024-12-05 15:20:00,157.11,157.23,157.01,157.08,55823.0,157.11,157.23,157.01,157.08,55823.0
2024-12-05 15:30:00,157.1,157.1,156.38,156.62,180162.0,157.1,157.1,156.38,156.62,180162.0
2024-12-05 15:40:00,156.62,156.84,156.37,156.79,103787.0,156.62,156.84,156.37,156.79,103787.0
2024-12-05 15:50:00,156.79,157.5,156.56,156.68,472219.0,156.79,157.5,156.56,156.68,472219.0
2024-12-06 09:30:00,157.03,158.22,156.9,157.18,342648.0,157.03,158.22,156.9,157.18,342648.0
2024-12-06 09:40:00,157.11,158.96,156.95,158.43,356589.0,157.11,158.96,156.95,158.43,356589.0
2024-12-06 09:50:00,158.48,158.55,156.97,157.01,220899.0,158.48,158.55,156.97,157.01,220899.0
2024-12-06 10:00:00,157.08,157.73,156.72,157.56,247050.0,157.08,157.73,156.72,157.56,247050.0
2024-12-06 10:10:00,157.56,157.8,157.2,157.42,123634.0,157.56,157.8,157.2,157.42,123634.0
2024-12-06 10:20:00,157.42,157.47,156.45,156.92,211824.0,157.42,157.47,156.45,156.92,211824.0
2024-12-06 10:30:00,156.94,157.03,156.61,156.8,130790.0,156.94,157.03,156.61,156.8,130790.0
2024-12-06 10:40:00,156.78,157.48,156.71,157.47,85268.0,156.78,157.48,156.71,157.47,85268.0
2024-12-06 10:50:00,157.42,157.88,157.17,157.42,87407.0,157.42,157.88,157.17,157.42,87407.0
2024-12-06 11:00:00,157.47,157.66,157.33,157.36,51082.0,157.47,157.66,157.33,157.36,51082.0
2024-12-06 11:10:00,157.34,157.38,156.56,156.61,119657.0,157.34,157.38,156.56,156.61,119657.0
2024-12-06 11:20:00,156.61,156.64,156.22,156.49,125016.0,156.61,156.64,156.22,156.49,125016.0
2024-12-06 11:30:00,156.43,156.78,156.11,156.2,108509.0,156.43,156.78,156.11,156.2,108509.0
2024-12-06 11:40:00,156.16,156.23,155.57,155.6,131061.0,156.16,156.23,155.57,155.6,131061.0
2024-12-06 11:50:00,155.63,155.76,155.3,155.53,126303.0,155.63,155.76,155.3,155.53,126303.0
2024-12-06 12:00:00,155.57,155.62,154.28,154.29,275299.0,155.57,155.62,154.28,154.29,275299.0
2024-12-06 12:10:00,154.29,154.4,153.85,153.94,297042.0,154.29,154.4,153.85,153.94,297042.0
2024-12-06 12:20:00,153.94,154.98,153.92,154.85,239161.0,153.94,154.98,153.92,154.85,239161.0
2024-12-06 12:30:00,154.85,154.9,154.46,154.78,135103.0,154.85,154.9,154.46,154.78,135103.0
2024-12-06 12:40:00,154.8,155.02,154.4,154.41,103562.0,154.8,155.02,154.4,154.41,103562.0
2024-12-06 12:50:00,154.44,154.45,154.04,154.3,105351.0,154.44,154.45,154.04,154.3,105351.0
2024-12-06 13:00:00,154.28,154.87,154.26,154.72,134393.0,154.28,154.87,154.26,154.72,134393.0
2024-12-06 13:10:00,154.76,154.78,154.35,154.63,82385.0,154.76,154.78,154.35,154.63,82385.0
2024-12-06 13:20:00,154.66,154.68,154.34,154.39,46559.0,154.66,154.68,154.34,154.39,46559.0
2024-12-06 13:30:00,154.37,154.89,154.37,154.86,73346.0,154.37,154.89,154.37,154.86,73346.0
2024-12-06 13:40:00,154.88,154.88,154.57,154.57,56171.0,154.88,154.88,154.57,154.57,56171.0
2024-12-06 13:50:00,154.59,154.87,154.41,154.46,51873.0,154.59,154.87,154.41,154.46,51873.0
2024-12-06 14:00:00,154.46,154.61,154.39,154.55,69315.0,154.46,154.61,154.39,154.55,69315.0
2024-12-06 14:10:00,154.56,154.75,154.46,154.63,48728.0,154.56,154.75,154.46,154.63,48728.0
2024-12-06 14:20:00,154.63,154.77,154.58,154.77,43749.0,154.63,154.77,154.58,154.77,43749.0
2024-12-06 14:30:00,154.74,154.77,154.42,154.52,72845.0,154.74,154.77,154.42,154.52,72845.0
2024-12-06 14:40:00,154.47,154.52,154.31,154.46,44983.0,154.47,154.52,154.31,154.46,44983.0
2024-12-06 14:50:00,154.48,154.65,154.4,154.52,63425.0,154.48,154.65,154.4,154.52,63425.0
2024-12-06 15:00:00,154.49,154.49,154.23,154.28,64339.0,154.49,154.49,154.23,154.28,64339.0
2024-12-06 15:10:00,154.26,154.43,154.17,154.23,65394.0,154.26,154.43,154.17,154.23,65394.0
2024-12-06 15:20:00,154.24,154.33,153.87,154.07,123547.0,154.24,154.33,153.87,154.07,123547.0
2024-12-06 15:30:00,154.09,154.1,153.37,153.59,206903.0,154.09,154.1,153.37,153.59,206903.0
2024-12-06 15:40:00,153.6,154.2,153.52,154.16,147417.0,153.6,154.2,153.52,154.16,147417.0
2024-12-06 15:50:00,154.17,154.18,153.74,153.9,333988.0,154.17,154.18,153.74,153.9,333988.0
2024-12-09 09:30:00,154.27,156.35,154.27,155.49,385363.0,154.27,156.35,154.27,155.49,385363.0
2024-12-09 09:40:00,155.45,158.2,155.41,157.99,523129.0,155.45,158.2,155.41,157.99,523129.0
2024-12-09 09:50:00,157.97,158.57,157.52,157.83,350119.0,157.97,158.57,157.52,157.83,350119.0
2024-12-09 10:00:00,157.88,159.2,157.67,159.06,444227.0,157.88,159.2,157.67,159.06,444227.0
2024-12-09 10:10:00,159.0,159.84,158.9,158.96,532302.0,159.0,159.84,158.9,158.96,532302.0
2024-12-09 10:20:00,158.96,159.56,158.7,159.43,401787.0,158.96,159.56,158.7,159.43,401787.0
2024-12-09 10:30:00,159.43,160.58,159.31,160.44,516224.0,159.43,160.58,159.31,160.44,516224.0
2024-12-09 10:40:00,160.49,160.62,159.25,159.3,336712.0,160.49,160.62,159.25,159.3,336712.0
2024-12-09 10:50:00,159.25,160.38,159.25,160.33,224191.0,159.25,160.38,159.25,160.33,224191.0
2024-12-09 11:00:00,160.34,161.31,159.74,160.01,582749.0,160.34,161.31,159.74,160.01,582749.0
2024-12-09 11:10:00,159.96,160.02,159.14,159.37,415363.0,159.96,160.02,159.14,159.37,415363.0
2024-12-09 11:20:00,159.37,159.46,158.8,158.9,188051.0,159.37,159.46,158.8,158.9,188051.0
2024-12-09 11:30:00,158.85,158.96,158.14,158.76,187380.0,158.85,158.96,158.14,158.76,187380.0
2024-12-09 11:40:00,158.75,159.9,158.74,159.74,186338.0,158.75,159.9,158.74,159.74,186338.0
2024-12-09 11:50:00,159.74,160.6,159.69,160.56,175891.0,159.74,160.6,159.69,160.56,175891.0
2024-12-09 12:00:00,160.49,161.95,160.48,161.17,380412.0,160.49,161.95,160.48,161.17,380412.0
2024-12-09 12:10:00,161.16,161.38,160.71,161.01,183019.0,161.16,161.38,160.71,161.01,183019.0
2024-12-09 12:20:00,160.98,161.16,160.36,160.58,182554.0,160.98,161.16,160.36,160.58,182554.0
2024-12-09 12:30:00,160.58,160.9,160.02,160.33,134971.0,160.58,160.9,160.02,160.33,134971.0
2024-12-09 12:40:00,160.27,160.58,160.2,160.52,87733.0,160.27,160.58,160.2,160.52,87733.0
2024-12-09 12:50:00,160.5,160.56,159.81,159.81,122790.0,160.5,160.56,159.81,159.81,122790.0
2024-12-09 13:00:00,159.85,160.2,159.78,159.97,93627.0,159.85,160.2,159.78,159.97,93627.0
2024-12-09 13:10:00,159.97,160.1,159.67,159.99,78811.0,159.97,160.1,159.67,159.99,78811.0
2024-12-09 13:20:00,159.99,160.14,159.58,159.77,67075.0,159.99,160.14,159.58,159.77,67075.0
2024-12-09 13:30:00,159.8,159.96,159.73,159.93,58936.0,159.8,159.96,159.73,159.93,58936.0
2024-12-09 13:40:00,159.95,160.2,159.34,159.52,136830.0,159.95,160.2,159.34,159.52,136830.0
2024-12-09 13:50:00,159.52,159.71,158.85,158.99,126866.0,159.52,159.71,158.85,158.99,126866.0
2024-12-09 14:00:00,158.91,159.7,158.78,159.55,156962.0,158.91,159.7,158.78,159.55,156962.0
2024-12-09 14:10:00,159.51,159.68,159.23,159.35,67673.0,159.51,159.68,159.23,159.35,67673.0
2024-12-09 14:20:00,159.33,159.36,159.0,159.17,64194.0,159.33,159.36,159.0,159.17,64194.0
2024-12-09 14:30:00,159.14,159.14,158.67,158.67,137728.0,159.14,159.14,158.67,158.67,137728.0
2024-12-09 14:40:00,158.67,158.87,158.5,158.79,82393.0,158.67,158.87,158.5,158.79,82393.0
2024-12-09 14:50:00,158.81,158.82,158.35,158.41,81224.0,158.81,158.82,158.35,158.41,81224.0
2024-12-09 15:00:00,158.37,158.44,158.04,158.26,88116.0,158.37,158.44,158.04,158.26,88116.0
2024-12-09 15:10:00,158.29,158.32,157.57,157.69,229539.0,158.29,158.32,157.57,157.69,229539.0
2024-12-09 15:20:00,157.68,157.93,157.46,157.87,133034.0,157.68,157.93,157.46,157.87,133034.0
2024-12-09 15:30:00,157.92,157.93,157.15,157.35,175201.0,157.92,157.93,157.15,157.35,175201.0
2024-12-09 15:40:00,157.34,157.78,157.31,157.4,285944.0,157.34,157.78,157.31,157.4,285944.0
2024-12-09 15:50:00,157.3,157.9,157.13,157.17,601640.0,157.3,157.9,157.13,157.17,601640.0
2024-12-10 09:30:00,160.0,162.5,159.42,161.91,845825.0,160.0,162.5,159.42,161.91,845825.0
2024-12-10 09:40:00,161.9,162.01,160.32,160.96,395085.0,161.9,162.01,160.32,160.96,395085.0
2024-12-10 09:50:00,160.96,161.92,160.41,161.81,295591.0,160.96,161.92,160.41,161.81,295591.0
2024-12-10 10:00:00,161.8,162.2,161.38,161.89,339699.0,161.8,162.2,161.38,161.89,339699.0
2024-12-10 10:10:00,161.89,163.86,161.62,163.84,618265.0,161.89,163.86,161.62,163.84,618265.0
2024-12-10 10:20:00,163.84,165.35,163.75,164.28,897650.0,163.84,165.35,163.75,164.28,897650.0
2024-12-10 10:30:00,164.28,165.24,163.9,164.75,681638.0,164.28,165.24,163.9,164.75,681638.0
2024-12-10 10:40:00,164.75,165.85,164.49,165.36,486634.0,164.75,165.85,164.49,165.36,486634.0
2024-12-10 10:50:00,165.29,165.75,164.55,164.68,357521.0,165.29,165.75,164.55,164.68,357521.0
2024-12-10 11:00:00,164.63,165.83,164.02,165.7,501747.0,164.63,165.83,164.02,165.7,501747.0
2024-12-10 11:10:00,165.66,166.35,165.23,165.55,483301.0,165.66,166.35,165.23,165.55,483301.0
2024-12-10 11:20:00,165.53,165.97,164.88,165.52,328947.0,165.53,165.97,164.88,165.52,328947.0
2024-12-10 11:30:00,165.58,165.65,164.88,165.14,279683.0,165.58,165.65,164.88,165.14,279683.0
2024-12-10 11:40:00,165.15,165.47,164.5,164.65,300136.0,165.15,165.47,164.5,164.65,300136.0
2024-12-10 11:50:00,164.51,165.0,164.51,164.95,194888.0,164.51,165.0,164.51,164.95,194888.0
2024-12-10 12:00:00,164.99,165.3,164.32,164.38,154299.0,164.99,165.3,164.32,164.38,154299.0
2024-12-10 12:10:00,164.43,164.62,163.81,163.92,332107.0,164.43,164.62,163.81,163.92,332107.0
2024-12-10 12:20:00,163.92,164.04,162.66,162.68,270939.0,163.92,164.04,162.66,162.68,270939.0
2024-12-10 12:30:00,162.65,163.92,162.64,163.69,379894.0,162.65,163.92,162.64,163.69,379894.0
2024-12-10 12:40:00,163.75,163.93,163.33,163.67,181746.0,163.75,163.93,163.33,163.67,181746.0
2024-12-10 12:50:00,163.68,163.88,163.29,163.87,137837.0,163.68,163.88,163.29,163.87,137837.0
2024-12-10 13:00:00,163.83,164.38,163.77,164.04,162307.0,163.83,164.38,163.77,164.04,162307.0
2024-12-10 13:10:00,163.96,164.12,163.32,163.65,125322.0,163.96,164.12,163.32,163.65,125322.0
2024-12-10 13:20:00,163.61,164.55,163.56,164.05,202713.0,163.61,164.55,163.56,164.05,202713.0
2024-12-10 13:30:00,164.01,164.4,163.92,164.4,86779.0,164.01,164.4,163.92,164.4,86779.0
2024-12-10 13:40:00,164.35,164.48,163.97,164.14,135113.0,164.35,164.48,163.97,164.14,135113.0
2024-12-10 13:50:00,164.15,164.9,164.05,164.65,178059.0,164.15,164.9,164.05,164.65,178059.0
2024-12-10 14:00:00,164.72,165.45,164.42,165.44,168551.0,164.72,165.45,164.42,165.44,168551.0
2024-12-10 14:10:00,165.42,165.73,165.31,165.53,190455.0,165.42,165.73,165.31,165.53,190455.0
2024-12-10 14:20:00,165.57,166.44,165.27,166.38,229052.0,165.57,166.44,165.27,166.38,229052.0
2024-12-10 14:30:00,166.41,166.68,165.86,165.89,258800.0,166.41,166.68,165.86,165.89,258800.0
2024-12-10 14:40:00,165.93,166.66,165.82,166.48,242809.0,165.93,166.66,165.82,166.48,242809.0
2024-12-10 14:50:00,166.44,166.44,165.34,165.66,231607.0,166.44,166.44,165.34,165.66,231607.0
2024-12-10 15:00:00,165.61,165.64,164.89,164.98,218528.0,165.61,165.64,164.89,164.98,218528.0
2024-12-10 15:10:00,164.97,164.97,164.15,164.24,257600.0,164.97,164.97,164.15,164.24,257600.0
2024-12-10 15:20:00,164.24,164.52,164.1,164.16,174602.0,164.24,164.52,164.1,164.16,174602.0
2024-12-10 15:30:00,164.13,164.56,163.99,164.25,204970.0,164.13,164.56,163.99,164.25,204970.0
2024-12-10 15:40:00,164.25,165.2,164.21,164.99,232402.0,164.25,165.2,164.21,164.99,232402.0
2024-12-10 15:50:00,165.04,165.27,163.73,164.19,764682.0,165.04,165.27,163.73,164.19,764682.0
2024-12-11 09:30:00,165.52,168.73,165.5,168.38,843295.0,165.52,168.73,165.5,168.38,843295.0
2024-12-11 09:40:00,168.38,169.0,167.05,168.86,723465.0,168.38,169.0,167.05,168.86,723465.0
2024-12-11 09:50:00,168.86,169.3,167.45,167.53,447595.0,168.86,169.3,167.45,167.53,447595.0
2024-12-11 10:00:00,167.53,168.94,166.6,168.19,424624.0,167.53,168.94,166.6,168.19,424624.0
2024-12-11 10:10:00,168.19,168.21,167.3,167.47,301060.0,168.19,168.21,167.3,167.47,301060.0
2024-12-11 10:20:00,167.47,168.25,167.42,167.59,304524.0,167.47,168.25,167.42,167.59,304524.0
2024-12-11 10:30:00,167.59,167.88,166.9,167.26,286208.0,167.59,167.88,166.9,167.26,286208.0
2024-12-11 10:40:00,167.22,167.25,165.56,165.59,345913.0,167.22,167.25,165.56,165.59,345913.0
2024-12-11 10:50:00,165.63,166.04,164.93,165.21,352765.0,165.63,166.04,164.93,165.21,352765.0
2024-12-11 11:00:00,165.23,165.26,164.42,164.75,236534.0,165.23,165.26,164.42,164.75,236534.0
2024-12-11 11:10:00,164.8,166.14,164.8,166.08,239788.0,164.8,166.14,164.8,166.08,239788.0
2024-12-11 11:20:00,166.09,166.47,165.86,166.41,172217.0,166.09,166.47,165.86,166.41,172217.0
2024-12-11 11:30:00,166.41,167.29,166.11,167.29,187394.0,166.41,167.29,166.11,167.29,187394.0
2024-12-11 11:40:00,167.3,167.37,166.74,167.37,147881.0,167.3,167.37,166.74,167.37,147881.0
2024-12-11 11:50:00,167.31,167.68,167.1,167.3,159088.0,167.31,167.68,167.1,167.3,159088.0
2024-12-11 12:00:00,167.29,167.5,167.11,167.39,116533.0,167.29,167.5,167.11,167.39,116533.0
2024-12-11 12:10:00,167.35,167.56,166.94,167.21,128104.0,167.35,167.56,166.94,167.21,128104.0
2024-12-11 12:20:00,167.18,167.53,167.09,167.25,112213.0,167.18,167.53,167.09,167.25,112213.0
2024-12-11 12:30:00,167.28,167.95,167.2,167.88,182129.0,167.28,167.95,167.2,167.88,182129.0
2024-12-11 12:40:00,167.9,168.31,167.82,168.3,204999.0,167.9,168.31,167.82,168.3,204999.0
2024-12-11 12:50:00,168.27,168.3,167.92,168.05,109504.0,168.27,168.3,167.92,168.05,109504.0
2024-12-11 13:00:00,168.05,168.28,167.14,167.33,154507.0,168.05,168.28,167.14,167.33,154507.0
2024-12-11 13:10:00,167.31,167.36,166.67,166.82,117912.0,167.31,167.36,166.67,166.82,117912.0
2024-12-11 13:20:00,166.88,167.35,166.72,167.28,113462.0,166.88,167.35,166.72,167.28,113462.0
2024-12-11 13:30:00,167.27,167.27,166.06,166.12,174500.0,167.27,167.27,166.06,166.12,174500.0
2024-12-11 13:40:00,166.11,166.11,165.28,165.56,175148.0,166.11,166.11,165.28,165.56,175148.0
2024-12-11 13:50:00,165.56,165.64,165.19,165.62,149049.0,165.56,165.64,165.19,165.62,149049.0
2024-12-11 14:00:00,165.63,165.95,165.51,165.76,111798.0,165.63,165.95,165.51,165.76,111798.0
2024-12-11 14:10:00,165.74,165.77,165.01,165.18,192681.0,165.74,165.77,165.01,165.18,192681.0
2024-12-11 14:20:00,165.18,165.46,164.96,165.25,162777.0,165.18,165.46,164.96,165.25,162777.0
2024-12-11 14:30:00,165.23,165.37,164.95,165.03,126131.0,165.23,165.37,164.95,165.03,126131.0
2024-12-11 14:40:00,164.99,165.17,164.45,164.55,151377.0,164.99,165.17,164.45,164.55,151377.0
2024-12-11 14:50:00,164.59,164.96,164.55,164.83,160131.0,164.59,164.96,164.55,164.83,160131.0
2024-12-11 15:00:00,164.77,165.57,164.38,165.51,167536.0,164.77,165.57,164.38,165.51,167536.0
2024-12-11 15:10:00,165.53,165.85,165.49,165.55,185244.0,165.53,165.85,165.49,165.55,185244.0
2024-12-11 15:20:00,165.53,165.78,165.35,165.78,127659.0,165.53,165.78,165.35,165.78,127659.0
2024-12-11 15:30:00,165.77,165.86,165.46,165.79,151330.0,165.77,165.86,165.46,165.79,151330.0
2024-12-11 15:40:00,165.78,166.09,165.59,166.0,201002.0,165.78,166.09,165.59,166.0,201002.0
2024-12-11 15:50:00,166.0,166.14,165.68,165.97,422606.0,166.0,166.14,165.68,165.97,422606.0
2024-12-12 09:30:00,168.23,168.82,165.65,167.17,700154.0,168.23,168.82,165.65,167.17,700154.0
2024-12-12 09:40:00,166.93,167.73,166.01,167.64,352769.0,166.93,167.73,166.01,167.64,352769.0
2024-12-12 09:50:00,167.7,167.89,166.31,167.76,311535.0,167.7,167.89,166.31,167.76,311535.0
2024-12-12 10:00:00,167.77,167.8,166.77,166.81,190136.0,167.77,167.8,166.77,166.81,190136.0
2024-12-12 10:10:00,166.79,168.16,166.66,168.16,216875.0,166.79,168.16,166.66,168.16,216875.0
2024-12-12 10:20:00,168.19,168.66,167.93,168.26,247143.0,168.19,168.66,167.93,168.26,247143.0
2024-12-12 10:30:00,168.23,168.49,167.59,167.66,199763.0,168.23,168.49,167.59,167.66,199763.0
2024-12-12 10:40:00,167.64,167.74,167.0,167.5,154416.0,167.64,167.74,167.0,167.5,154416.0
2024-12-12 10:50:00,167.53,168.2,167.48,168.09,147519.0,167.53,168.2,167.48,168.09,147519.0
2024-12-12 11:00:00,168.03,168.27,167.85,168.06,142876.0,168.03,168.27,167.85,168.06,142876.0
2024-12-12 11:10:00,168.0,168.19,167.31,168.12,203717.0,168.0,168.19,167.31,168.12,203717.0
2024-12-12 11:20:00,168.1,168.7,167.92,168.7,173191.0,168.1,168.7,167.92,168.7,173191.0
2024-12-12 11:30:00,168.7,168.75,168.18,168.25,178638.0,168.7,168.75,168.18,168.25,178638.0
2024-12-12 11:40:00,168.25,168.25,167.4,167.64,111867.0,168.25,168.25,167.4,167.64,111867.0
2024-12-12 11:50:00,167.64,167.92,167.47,167.87,106818.0,167.64,167.92,167.47,167.87,106818.0
2024-12-12 12:00:00,167.85,168.12,167.74,168.05,77647.0,167.85,168.12,167.74,168.05,77647.0
2024-12-12 12:10:00,168.05,168.29,167.83,168.18,72368.0,168.05,168.29,167.83,168.18,72368.0
2024-12-12 12:20:00,168.22,168.22,167.58,167.85,65404.0,168.22,168.22,167.58,167.85,65404.0
2024-12-12 12:30:00,167.83,167.89,167.42,167.55,126420.0,167.83,167.89,167.42,167.55,126420.0
2024-12-12 12:40:00,167.53,167.71,167.41,167.49,136672.0,167.53,167.71,167.41,167.49,136672.0
2024-12-12 12:50:00,167.47,167.49,167.1,167.17,109123.0,167.47,167.49,167.1,167.17,109123.0
2024-12-12 13:00:00,167.11,167.38,166.83,167.32,105496.0,167.11,167.38,166.83,167.32,105496.0
2024-12-12 13:10:00,167.33,167.5,167.23,167.47,57211.0,167.33,167.5,167.23,167.47,57211.0
2024-12-12 13:20:00,167.47,167.96,167.4,167.52,102120.0,167.47,167.96,167.4,167.52,102120.0
2024-12-12 13:30:00,167.46,168.14,167.45,167.7,168658.0,167.46,168.14,167.45,167.7,168658.0
2024-12-12 13:40:00,167.7,167.72,167.29,167.6,99214.0,167.7,167.72,167.29,167.6,99214.0
2024-12-12 13:50:00,167.58,167.82,167.42,167.46,77278.0,167.58,167.82,167.42,167.46,77278.0
2024-12-12 14:00:00,167.44,167.91,167.36,167.67,125542.0,167.44,167.91,167.36,167.67,125542.0
2024-12-12 14:10:00,167.66,167.72,167.46,167.49,126432.0,167.66,167.72,167.46,167.49,126432.0
2024-12-12 14:20:00,167.5,167.69,167.26,167.6,116646.0,167.5,167.69,167.26,167.6,116646.0
2024-12-12 14:30:00,167.6,167.97,167.59,167.89,115507.0,167.6,167.97,167.59,167.89,115507.0
2024-12-12 14:40:00,167.89,167.99,167.69,167.75,128234.0,167.89,167.99,167.69,167.75,128234.0
2024-12-12 14:50:00,167.75,167.88,167.55,167.81,94946.0,167.75,167.88,167.55,167.81,94946.0
2024-12-12 15:00:00,167.79,167.94,167.59,167.88,105427.0,167.79,167.94,167.59,167.88,105427.0
2024-12-12 15:10:00,167.91,168.18,167.75,168.0,173547.0,167.91,168.18,167.75,168.0,173547.0
2024-12-12 15:20:00,167.98,168.15,167.54,167.68,288146.0,167.98,168.15,167.54,167.68,288146.0
2024-12-12 15:30:00,167.67,167.91,167.32,167.66,241325.0,167.67,167.91,167.32,167.66,241325.0
2024-12-12 15:40:00,167.71,168.18,167.47,167.63,289194.0,167.71,168.18,167.47,167.63,289194.0
2024-12-12 15:50:00,167.64,168.0,167.59,167.73,595386.0,167.64,168.0,167.59,167.73,595386.0
2024-12-13 09:30:00,168.0,168.86,166.33,168.4,407656.0,168.0,168.86,166.33,168.4,407656.0
2024-12-13 09:40:00,168.38,169.71,168.33,169.06,385179.0,168.38,169.71,168.33,169.06,385179.0
2024-12-13 09:50:00,169.09,169.45,168.3,168.49,221120.0,169.09,169.45,168.3,168.49,221120.0
2024-12-13 10:00:00,168.31,168.66,167.4,167.99,282900.0,168.31,168.66,167.4,167.99,282900.0
2024-12-13 10:10:00,167.99,168.48,167.89,168.0,217323.0,167.99,168.48,167.89,168.0,217323.0
2024-12-13 10:20:00,168.04,168.5,167.6,168.42,194264.0,168.04,168.5,167.6,168.42,194264.0
2024-12-13 10:30:00,168.44,168.58,167.3,167.61,185120.0,168.44,168.58,167.3,167.61,185120.0
2024-12-13 10:40:00,167.61,168.18,167.32,168.06,175378.0,167.61,168.18,167.32,168.06,175378.0
2024-12-13 10:50:00,168.11,168.11,167.54,167.67,105251.0,168.11,168.11,167.54,167.67,105251.0
2024-12-13 11:00:00,167.62,167.94,166.81,167.87,189461.0,167.62,167.94,166.81,167.87,189461.0
2024-12-13 11:10:00,167.91,168.34,167.9,168.22,194395.0,167.91,168.34,167.9,168.22,194395.0
2024-12-13 11:20:00,168.23,169.39,168.03,169.06,179899.0,168.23,169.39,168.03,169.06,179899.0
2024-12-13 11:30:00,169.15,169.7,169.14,169.52,240686.0,169.15,169.7,169.14,169.52,240686.0
2024-12-13 11:40:00,169.46,169.54,169.13,169.4,116798.0,169.46,169.54,169.13,169.4,116798.0
2024-12-13 11:50:00,169.44,170.17,169.4,169.64,300251.0,169.44,170.17,169.4,169.64,300251.0
2024-12-13 12:00:00,169.58,170.43,169.52,170.36,124108.0,169.58,170.43,169.52,170.36,124108.0
2024-12-13 12:10:00,170.4,170.4,169.14,169.14,224000.0,170.4,170.4,169.14,169.14,224000.0
2024-12-13 12:20:00,169.1,169.32,168.95,169.17,89931.0,169.1,169.32,168.95,169.17,89931.0
2024-12-13 12:30:00,169.16,169.3,168.86,169.1,96747.0,169.16,169.3,168.86,169.1,96747.0
2024-12-13 12:40:00,169.13,169.82,169.1,169.6,75871.0,169.13,169.82,169.1,169.6,75871.0
2024-12-13 12:50:00,169.52,169.96,169.52,169.84,75189.0,169.52,169.96,169.52,169.84,75189.0
2024-12-13 13:00:00,169.86,169.96,169.6,169.71,76235.0,169.86,169.96,169.6,169.71,76235.0
2024-12-13 13:10:00,169.72,169.89,169.66,169.87,60342.0,169.72,169.89,169.66,169.87,60342.0
2024-12-13 13:20:00,169.84,169.94,169.37,169.6,84671.0,169.84,169.94,169.37,169.6,84671.0
2024-12-13 13:30:00,169.63,169.69,169.28,169.45,62591.0,169.63,169.69,169.28,169.45,62591.0
2024-12-13 13:40:00,169.45,169.48,169.07,169.07,99061.0,169.45,169.48,169.07,169.07,99061.0
2024-12-13 13:50:00,169.08,169.31,168.92,169.31,200017.0,169.08,169.31,168.92,169.31,200017.0
2024-12-13 14:00:00,169.28,169.47,169.07,169.37,93651.0,169.28,169.47,169.07,169.37,93651.0
2024-12-13 14:10:00,169.43,169.53,169.24,169.37,50235.0,169.43,169.53,169.24,169.37,50235.0
2024-12-13 14:20:00,169.35,169.4,168.96,169.05,94641.0,169.35,169.4,168.96,169.05,94641.0
2024-12-13 14:30:00,169.06,169.46,169.06,169.38,62985.0,169.06,169.46,169.06,169.38,62985.0
2024-12-13 14:40:00,169.39,169.58,169.36,169.4,71942.0,169.39,169.58,169.36,169.4,71942.0
2024-12-13 14:50:00,169.43,169.52,169.2,169.52,73726.0,169.43,169.52,169.2,169.52,73726.0
2024-12-13 15:00:00,169.5,169.69,169.44,169.59,74528.0,169.5,169.69,169.44,169.59,74528.0
2024-12-13 15:10:00,169.6,169.67,169.38,169.38,105920.0,169.6,169.67,169.38,169.38,105920.0
2024-12-13 15:20:00,169.38,169.45,169.01,169.09,101246.0,169.38,169.45,169.01,169.09,101246.0
2024-12-13 15:30:00,169.06,169.48,169.06,169.4,93215.0,169.06,169.48,169.06,169.4,93215.0
2024-12-13 15:40:00,169.39,169.69,169.15,169.67,154108.0,169.39,169.69,169.15,169.67,154108.0
2024-12-13 15:50:00,169.63,169.8,169.32,169.62,389249.0,169.63,169.8,169.32,169.62,389249.0
2024-12-16 09:30:00,168.09,168.69,166.1,166.77,760496.0,168.09,168.69,166.1,166.77,760496.0
2024-12-16 09:40:00,166.78,168.61,166.45,168.3,356895.0,166.78,168.61,166.45,168.3,356895.0
2024-12-16 09:50:00,168.22,168.97,168.17,168.54,268711.0,168.22,168.97,168.17,168.54,268711.0
2024-12-16 10:00:00,168.59,169.28,168.44,169.08,258413.0,168.59,169.28,168.44,169.08,258413.0
2024-12-16 10:10:00,169.08,169.14,168.25,168.33,205746.0,169.08,169.14,168.25,168.33,205746.0
2024-12-16 10:20:00,168.22,170.03,168.16,170.0,245229.0,168.22,170.03,168.16,170.0,245229.0
2024-12-16 10:30:00,170.0,170.87,169.81,170.66,236996.0,170.0,170.87,169.81,170.66,236996.0
2024-12-16 10:40:00,170.73,170.93,170.4,170.73,162111.0,170.73,170.93,170.4,170.73,162111.0
2024-12-16 10:50:00,170.68,171.01,170.14,170.77,309422.0,170.68,171.01,170.14,170.77,309422.0
2024-12-16 11:00:00,170.78,171.87,170.42,171.74,274518.0,170.78,171.87,170.42,171.74,274518.0
2024-12-16 11:10:00,171.84,172.25,171.68,172.2,239549.0,171.84,172.25,171.68,172.2,239549.0
2024-12-16 11:20:00,172.16,172.9,171.82,171.9,322194.0,172.16,172.9,171.82,171.9,322194.0
2024-12-16 11:30:00,171.92,172.37,171.68,172.05,234626.0,171.92,172.37,171.68,172.05,234626.0
2024-12-16 11:40:00,172.05,173.35,172.05,173.19,270197.0,172.05,173.35,172.05,173.19,270197.0
2024-12-16 11:50:00,173.17,173.92,172.83,173.77,238893.0,173.17,173.92,172.83,173.77,238893.0
2024-12-16 12:00:00,173.71,174.13,173.4,173.65,270027.0,173.71,174.13,173.4,173.65,270027.0
2024-12-16 12:10:00,173.68,173.84,173.33,173.4,140023.0,173.68,173.84,173.33,173.4,140023.0
2024-12-16 12:20:00,173.39,173.94,173.36,173.86,173925.0,173.39,173.94,173.36,173.86,173925.0
2024-12-16 12:30:00,173.9,174.25,173.55,174.06,191082.0,173.9,174.25,173.55,174.06,191082.0
2024-12-16 12:40:00,174.0,174.06,173.16,173.36,199378.0,174.0,174.06,173.16,173.36,199378.0
2024-12-16 12:50:00,173.35,173.7,173.25,173.5,123749.0,173.35,173.7,173.25,173.5,123749.0
2024-12-16 13:00:00,173.53,174.15,173.48,174.13,145811.0,173.53,174.15,173.48,174.13,145811.0
2024-12-16 13:10:00,174.1,174.27,173.83,174.12,161902.0,174.1,174.27,173.83,174.12,161902.0
2024-12-16 13:20:00,174.16,174.4,174.08,174.37,179816.0,174.16,174.4,174.08,174.37,179816.0
2024-12-16 13:30:00,174.35,174.75,174.07,174.09,257021.0,174.35,174.75,174.07,174.09,257021.0
2024-12-16 13:40:00,174.16,174.83,174.09,174.81,144081.0,174.16,174.83,174.09,174.81,144081.0
2024-12-16 13:50:00,174.84,175.2,174.35,174.42,298948.0,174.84,175.2,174.35,174.42,298948.0
2024-12-16 14:00:00,174.44,174.74,174.12,174.21,127267.0,174.44,174.74,174.12,174.21,127267.0
2024-12-16 14:10:00,174.25,174.28,173.77,173.92,166740.0,174.25,174.28,173.77,173.92,166740.0
2024-12-16 14:20:00,173.93,174.1,173.24,173.27,152460.0,173.93,174.1,173.24,173.27,152460.0
2024-12-16 14:30:00,173.31,173.45,172.71,172.91,168458.0,173.31,173.45,172.71,172.91,168458.0
2024-12-16 14:40:00,172.91,173.92,172.67,173.9,147888.0,172.91,173.92,172.67,173.9,147888.0
2024-12-16 14:50:00,173.94,174.24,173.91,174.11,86134.0,173.94,174.24,173.91,174.11,86134.0
2024-12-16 15:00:00,174.12,174.18,173.5,173.53,146279.0,174.12,174.18,173.5,173.53,146279.0
2024-12-16 15:10:00,173.5,173.75,173.39,173.41,107069.0,173.5,173.75,173.39,173.41,107069.0
2024-12-16 15:20:00,173.39,173.51,173.0,173.14,150228.0,173.39,173.51,173.0,173.14,150228.0
2024-12-16 15:30:00,173.14,173.15,172.75,173.06,245043.0,173.14,173.15,172.75,173.06,245043.0
2024-12-16 15:40:00,173.05,173.29,172.82,173.15,245085.0,173.05,173.29,172.82,173.15,245085.0
2024-12-16 15:50:00,173.15,173.92,173.13,173.24,594500.0,173.15,173.92,173.13,173.24,594500.0
2024-12-17 09:30:00,173.04,175.14,172.67,175.0,572251.0,173.04,175.14,172.67,175.0,572251.0
2024-12-17 09:40:00,175.06,175.79,174.4,174.98,429017.0,175.06,175.79,174.4,174.98,429017.0
2024-12-17 09:50:00,174.91,175.14,173.59,174.7,329589.0,174.91,175.14,173.59,174.7,329589.0
2024-12-17 10:00:00,174.67,175.39,174.36,175.16,252209.0,174.67,175.39,174.36,175.16,252209.0
2024-12-17 10:10:00,175.17,175.25,173.57,173.77,289104.0,175.17,175.25,173.57,173.77,289104.0
2024-12-17 10:20:00,173.78,173.83,172.26,172.31,451739.0,173.78,173.83,172.26,172.31,451739.0
2024-12-17 10:30:00,172.37,173.23,171.86,172.41,368183.0,172.37,173.23,171.86,172.41,368183.0
2024-12-17 10:40:00,172.41,172.62,171.99,172.57,261780.0,172.41,172.62,171.99,172.57,261780.0
2024-12-17 10:50:00,172.54,173.04,172.15,172.96,178582.0,172.54,173.04,172.15,172.96,178582.0
2024-12-17 11:00:00,172.99,173.14,172.49,172.7,128004.0,172.99,173.14,172.49,172.7,128004.0
2024-12-17 11:10:00,172.67,172.67,171.71,172.11,271863.0,172.67,172.67,171.71,172.11,271863.0
2024-12-17 11:20:00,172.11,172.43,171.96,172.11,171001.0,172.11,172.43,171.96,172.11,171001.0
2024-12-17 11:30:00,172.15,173.37,171.95,173.31,191067.0,172.15,173.37,171.95,173.31,191067.0
2024-12-17 11:40:00,173.31,173.33,172.57,172.66,134869.0,173.31,173.33,172.57,172.66,134869.0
2024-12-17 11:50:00,172.68,173.24,172.67,173.16,118589.0,172.68,173.24,172.67,173.16,118589.0
2024-12-17 12:00:00,173.16,173.57,173.12,173.38,187874.0,173.16,173.57,173.12,173.38,187874.0
2024-12-17 12:10:00,173.45,173.69,172.9,173.38,220328.0,173.45,173.69,172.9,173.38,220328.0
2024-12-17 12:20:00,173.43,173.62,173.27,173.4,135866.0,173.43,173.62,173.27,173.4,135866.0
2024-12-17 12:30:00,173.38,173.59,173.21,173.36,81583.0,173.38,173.59,173.21,173.36,81583.0
2024-12-17 12:40:00,173.34,173.48,172.78,172.8,113309.0,173.34,173.48,172.78,172.8,113309.0
2024-12-17 12:50:00,172.84,173.39,172.7,173.26,121294.0,172.84,173.39,172.7,173.26,121294.0
2024-12-17 13:00:00,173.31,173.7,173.15,173.3,169064.0,173.31,173.7,173.15,173.3,169064.0
2024-12-17 13:10:00,173.31,173.36,173.09,173.22,86601.0,173.31,173.36,173.09,173.22,86601.0
2024-12-17 13:20:00,173.22,173.52,173.08,173.41,131186.0,173.22,173.52,173.08,173.41,131186.0
2024-12-17 13:30:00,173.41,173.9,172.9,173.83,130939.0,173.41,173.9,172.9,173.83,130939.0
2024-12-17 13:40:00,173.85,174.16,173.55,173.56,135251.0,173.85,174.16,173.55,173.56,135251.0
2024-12-17 13:50:00,173.59,174.0,173.49,173.86,115357.0,173.59,174.0,173.49,173.86,115357.0
2024-12-17 14:00:00,173.85,174.1,173.41,173.5,126086.0,173.85,174.1,173.41,173.5,126086.0
2024-12-17 14:10:00,173.45,173.61,173.18,173.5,163025.0,173.45,173.61,173.18,173.5,163025.0
2024-12-17 14:20:00,173.49,173.75,173.48,173.7,79880.0,173.49,173.75,173.48,173.7,79880.0
2024-12-17 14:30:00,173.71,173.89,173.45,173.49,119882.0,173.71,173.89,173.45,173.49,119882.0
2024-12-17 14:40:00,173.42,173.47,172.87,172.91,152246.0,173.42,173.47,172.87,172.91,152246.0
2024-12-17 14:50:00,172.89,173.18,172.64,173.15,178457.0,172.89,173.18,172.64,173.15,178457.0
2024-12-17 15:00:00,173.17,173.21,172.89,173.06,106295.0,173.17,173.21,172.89,173.06,106295.0
2024-12-17 15:10:00,173.04,173.26,172.96,173.16,105375.0,173.04,173.26,172.96,173.16,105375.0
2024-12-17 15:20:00,173.13,173.21,172.9,173.09,113324.0,173.13,173.21,172.9,173.09,113324.0
2024-12-17 15:30:00,173.09,173.1,172.8,172.9,135194.0,173.09,173.1,172.8,172.9,135194.0
2024-12-17 15:40:00,172.9,173.21,172.75,173.08,201787.0,172.9,173.21,172.75,173.08,201787.0
2024-12-17 15:50:00,173.11,173.63,173.0,173.07,584685.0,173.11,173.63,173.0,173.07,584685.0
2024-12-18 09:30:00,173.28,174.7,172.6,174.42,397943.0,173.28,174.7,172.6,174.42,397943.0
2024-12-18 09:40:00,174.42,174.78,174.15,174.38,270272.0,174.42,174.78,174.15,174.38,270272.0
2024-12-18 09:50:00,174.37,175.39,173.5,174.97,417272.0,174.37,175.39,173.5,174.97,417272.0
2024-12-18 10:00:00,175.01,176.62,174.88,176.35,415979.0,175.01,176.62,174.88,176.35,415979.0
2024-12-18 10:10:00,176.32,176.4,175.3,175.43,273387.0,176.32,176.4,175.3,175.43,273387.0
2024-12-18 10:20:00,175.42,176.16,175.27,176.14,226250.0,175.42,176.16,175.27,176.14,226250.0
2024-12-18 10:30:00,176.15,176.72,176.05,176.3,228614.0,176.15,176.72,176.05,176.3,228614.0
2024-12-18 10:40:00,176.29,176.58,176.07,176.52,160537.0,176.29,176.58,176.07,176.52,160537.0
2024-12-18 10:50:00,176.51,176.62,175.82,175.9,156377.0,176.51,176.62,175.82,175.9,156377.0
2024-12-18 11:00:00,175.93,176.59,175.9,176.44,117959.0,175.93,176.59,175.9,176.44,117959.0
2024-12-18 11:10:00,176.41,176.9,176.35,176.84,115941.0,176.41,176.9,176.35,176.84,115941.0
2024-12-18 11:20:00,176.88,177.19,176.53,176.92,280818.0,176.88,177.19,176.53,176.92,280818.0
2024-12-18 11:30:00,176.92,177.94,176.72,177.88,282672.0,176.92,177.94,176.72,177.88,282672.0
2024-12-18 11:40:00,177.88,177.93,176.97,177.18,276111.0,177.88,177.93,176.97,177.18,276111.0
2024-12-18 11:50:00,177.18,177.3,176.62,176.73,225642.0,177.18,177.3,176.62,176.73,225642.0
2024-12-18 12:00:00,176.67,177.23,176.47,176.89,137983.0,176.67,177.23,176.47,176.89,137983.0
2024-12-18 12:10:00,176.88,177.54,176.82,177.54,137315.0,176.88,177.54,176.82,177.54,137315.0
2024-12-18 12:20:00,177.52,177.75,177.47,177.66,114168.0,177.52,177.75,177.47,177.66,114168.0
2024-12-18 12:30:00,177.62,177.84,177.33,177.65,154590.0,177.62,177.84,177.33,177.65,154590.0
2024-12-18 12:40:00,177.68,177.7,177.02,177.07,217291.0,177.68,177.7,177.02,177.07,217291.0
2024-12-18 12:50:00,177.07,177.25,176.9,177.16,117311.0,177.07,177.25,176.9,177.16,117311.0
2024-12-18 13:00:00,177.2,177.29,177.03,177.03,76167.0,177.2,177.29,177.03,177.03,76167.0
2024-12-18 13:10:00,177.03,177.3,176.94,177.29,100049.0,177.03,177.3,176.94,177.29,100049.0
2024-12-18 13:20:00,177.27,177.3,177.03,177.23,110719.0,177.27,177.3,177.03,177.23,110719.0
2024-12-18 13:30:00,177.21,177.35,177.04,177.14,95452.0,177.21,177.35,177.04,177.14,95452.0
2024-12-18 13:40:00,177.16,177.41,176.95,176.96,113352.0,177.16,177.41,176.95,176.96,113352.0
2024-12-18 13:50:00,176.97,177.2,176.66,177.13,168257.0,176.97,177.2,176.66,177.13,168257.0
2024-12-18 14:00:00,177.14,177.64,176.28,176.35,312135.0,177.14,177.64,176.28,176.35,312135.0
2024-12-18 14:10:00,176.38,176.67,175.21,175.46,351023.0,176.38,176.67,175.21,175.46,351023.0
2024-12-18 14:20:00,175.48,176.07,175.48,175.9,292373.0,175.48,176.07,175.48,175.9,292373.0
2024-12-18 14:30:00,176.0,176.3,175.43,176.05,370050.0,176.0,176.3,175.43,176.05,370050.0
2024-12-18 14:40:00,176.05,176.5,174.45,174.99,329759.0,176.05,176.5,174.45,174.99,329759.0
2024-12-18 14:50:00,175.0,175.09,174.04,174.19,288711.0,175.0,175.09,174.04,174.19,288711.0
2024-12-18 15:00:00,174.22,174.59,174.03,174.17,274353.0,174.22,174.59,174.03,174.17,274353.0
2024-12-18 15:10:00,174.14,174.18,173.16,173.69,325539.0,174.14,174.18,173.16,173.69,325539.0
2024-12-18 15:20:00,173.66,174.84,173.59,173.95,371111.0,173.66,174.84,173.59,173.95,371111.0
2024-12-18 15:30:00,173.95,174.17,172.2,172.33,553467.0,173.95,174.17,172.2,172.33,553467.0
2024-12-18 15:40:00,172.28,172.98,171.0,172.98,753109.0,172.28,172.98,171.0,172.98,753109.0
2024-12-18 15:50:00,173.0,173.84,172.46,172.55,1081640.0,173.0,173.84,172.46,172.55,1081640.0
2024-12-19 09:30:00,175.0,177.35,174.53,174.87,730249.0,175.0,177.35,174.53,174.87,730249.0
2024-12-19 09:40:00,174.99,176.24,174.3,176.2,331214.0,174.99,176.24,174.3,176.2,331214.0
2024-12-19 09:50:00,176.16,176.45,175.26,175.71,264086.0,176.16,176.45,175.26,175.71,264086.0
2024-12-19 10:00:00,175.82,176.03,174.02,174.02,246984.0,175.82,176.03,174.02,174.02,246984.0
2024-12-19 10:10:00,174.04,174.43,173.72,174.19,322652.0,174.04,174.43,173.72,174.19,322652.0
2024-12-19 10:20:00,174.19,174.66,173.93,174.21,215477.0,174.19,174.66,173.93,174.21,215477.0
2024-12-19 10:30:00,174.22,175.55,174.09,175.37,255599.0,174.22,175.55,174.09,175.37,255599.0
2024-12-19 10:40:00,175.32,176.5,175.22,176.43,304402.0,175.32,176.5,175.22,176.43,304402.0
2024-12-19 10:50:00,176.45,178.18,176.25,178.11,468447.0,176.45,178.18,176.25,178.11,468447.0
2024-12-19 11:00:00,178.07,178.19,176.66,177.16,365672.0,178.07,178.19,176.66,177.16,365672.0
2024-12-19 11:10:00,177.15,177.27,176.53,177.13,256807.0,177.15,177.27,176.53,177.13,256807.0
2024-12-19 11:20:00,177.07,178.35,176.95,178.17,324660.0,177.07,178.35,176.95,178.17,324660.0
2024-12-19 11:30:00,178.12,179.2,177.9,178.72,394868.0,178.12,179.2,177.9,178.72,394868.0
2024-12-19 11:40:00,178.6,178.86,177.97,178.81,302507.0,178.6,178.86,177.97,178.81,302507.0
2024-12-19 11:50:00,178.75,179.08,178.1,178.75,254710.0,178.75,179.08,178.1,178.75,254710.0
2024-12-19 12:00:00,178.71,178.94,178.0,178.56,188747.0,178.71,178.94,178.0,178.56,188747.0
2024-12-19 12:10:00,178.52,178.66,177.82,178.08,175167.0,178.52,178.66,177.82,178.08,175167.0
2024-12-19 12:20:00,178.08,178.08,177.06,177.3,191913.0,178.08,178.08,177.06,177.3,191913.0
2024-12-19 12:30:00,177.3,177.63,176.97,177.13,190455.0,177.3,177.63,176.97,177.13,190455.0
2024-12-19 12:40:00,177.13,177.84,177.05,177.77,127165.0,177.13,177.84,177.05,177.77,127165.0
2024-12-19 12:50:00,177.83,177.83,176.97,177.08,136578.0,177.83,177.83,176.97,177.08,136578.0
2024-12-19 13:00:00,177.05,177.07,176.37,176.79,157546.0,177.05,177.07,176.37,176.79,157546.0
2024-12-19 13:10:00,176.75,177.26,176.7,177.22,98783.0,176.75,177.26,176.7,177.22,98783.0
2024-12-19 13:20:00,177.22,177.89,177.17,177.7,143298.0,177.22,177.89,177.17,177.7,143298.0
2024-12-19 13:30:00,177.69,178.05,176.86,177.95,218268.0,177.69,178.05,176.86,177.95,218268.0
2024-12-19 13:40:00,177.91,178.86,177.81,178.83,191739.0,177.91,178.86,177.81,178.83,191739.0
2024-12-19 13:50:00,178.82,179.5,178.58,179.45,269401.0,178.82,179.5,178.58,179.45,269401.0
2024-12-19 14:00:00,179.4,179.58,178.66,178.81,380513.0,179.4,179.58,178.66,178.81,380513.0
2024-12-19 14:10:00,178.76,178.84,177.71,177.72,201338.0,178.76,178.84,177.71,177.72,201338.0
2024-12-19 14:20:00,177.72,178.39,177.64,178.13,139780.0,177.72,178.39,177.64,178.13,139780.0
2024-12-19 14:30:00,178.12,178.15,177.55,177.72,134304.0,178.12,178.15,177.55,177.72,134304.0
2024-12-19 14:40:00,177.77,177.8,177.48,177.7,149232.0,177.77,177.8,177.48,177.7,149232.0
2024-12-19 14:50:00,177.72,177.81,177.11,177.24,146841.0,177.72,177.81,177.11,177.24,146841.0
2024-12-19 15:00:00,177.24,177.37,176.62,177.14,154125.0,177.24,177.37,176.62,177.14,154125.0
2024-12-19 15:10:00,177.16,177.73,177.12,177.68,122190.0,177.16,177.73,177.12,177.68,122190.0
2024-12-19 15:20:00,177.68,178.11,177.52,178.03,211596.0,177.68,178.11,177.52,178.03,211596.0
2024-12-19 15:30:00,178.06,178.15,177.2,177.75,220783.0,178.06,178.15,177.2,177.75,220783.0
2024-12-19 15:40:00,177.77,178.03,177.24,177.39,254906.0,177.77,178.03,177.24,177.39,254906.0
2024-12-19 15:50:00,177.4,177.47,176.64,177.0,660720.0,177.4,177.47,176.64,177.0,660720.0
2024-12-20 09:30:00,176.86,179.04,175.31,178.67,1397204.0,176.86,179.04,175.31,178.67,1397204.0
2024-12-20 09:40:00,178.68,179.12,177.51,177.96,538154.0,178.68,179.12,177.51,177.96,538154.0
2024-12-20 09:50:00,177.91,177.98,176.44,176.86,241729.0,177.91,177.98,176.44,176.86,241729.0
2024-12-20 10:00:00,176.92,177.29,175.8,176.39,289454.0,176.92,177.29,175.8,176.39,289454.0
2024-12-20 10:10:00,176.4,177.63,176.1,177.61,226945.0,176.4,177.63,176.1,177.61,226945.0
2024-12-20 10:20:00,177.61,178.69,177.5,178.41,242787.0,177.61,178.69,177.5,178.41,242787.0
2024-12-20 10:30:00,178.39,179.07,178.37,179.0,286820.0,178.39,179.07,178.37,179.0,286820.0
2024-12-20 10:40:00,179.03,179.33,178.07,178.36,231139.0,179.03,179.33,178.07,178.36,231139.0
2024-12-20 10:50:00,178.28,178.96,178.12,178.24,197187.0,178.28,178.96,178.12,178.24,197187.0
2024-12-20 11:00:00,178.23,178.98,178.19,178.58,98166.0,178.23,178.98,178.19,178.58,98166.0
2024-12-20 11:10:00,178.58,179.33,178.49,179.18,155935.0,178.58,179.33,178.49,179.18,155935.0
2024-12-20 11:20:00,179.18,179.3,178.74,178.86,159956.0,179.18,179.3,178.74,178.86,159956.0
2024-12-20 11:30:00,178.86,179.63,178.6,179.5,272817.0,178.86,179.63,178.6,179.5,272817.0
2024-12-20 11:40:00,179.48,180.19,179.35,180.05,482276.0,179.48,180.19,179.35,180.05,482276.0
2024-12-20 11:50:00,180.01,180.01,179.28,179.9,188441.0,180.01,180.01,179.28,179.9,188441.0
2024-12-20 12:00:00,179.92,180.14,179.44,179.87,154459.0,179.92,180.14,179.44,179.87,154459.0
2024-12-20 12:10:00,179.84,180.39,179.73,180.2,312068.0,179.84,180.39,179.73,180.2,312068.0
2024-12-20 12:20:00,180.24,180.72,180.03,180.66,237527.0,180.24,180.72,180.03,180.66,237527.0
2024-12-20 12:30:00,180.68,181.2,180.59,181.1,252819.0,180.68,181.2,180.59,181.1,252819.0
2024-12-20 12:40:00,181.06,181.4,180.62,181.4,202458.0,181.06,181.4,180.62,181.4,202458.0
2024-12-20 12:50:00,181.39,182.0,181.36,181.98,408664.0,181.39,182.0,181.36,181.98,408664.0
2024-12-20 13:00:00,181.96,181.96,180.83,181.23,189746.0,181.96,181.96,180.83,181.23,189746.0
2024-12-20 13:10:00,181.25,181.3,180.4,180.45,304841.0,181.25,181.3,180.4,180.45,304841.0
2024-12-20 13:20:00,180.41,180.59,180.0,180.43,190394.0,180.41,180.59,180.0,180.43,190394.0
2024-12-20 13:30:00,180.43,180.98,180.2,180.26,125186.0,180.43,180.98,180.2,180.26,125186.0
2024-12-20 13:40:00,180.3,180.44,179.55,179.87,146988.0,180.3,180.44,179.55,179.87,146988.0
2024-12-20 13:50:00,179.87,180.14,179.21,179.3,202199.0,179.87,180.14,179.21,179.3,202199.0
2024-12-20 14:00:00,179.29,179.69,179.03,179.05,180461.0,179.29,179.69,179.03,179.05,180461.0
2024-12-20 14:10:00,179.03,179.98,179.03,179.83,134366.0,179.03,179.98,179.03,179.83,134366.0
2024-12-20 14:20:00,179.86,180.3,179.43,180.29,157498.0,179.86,180.3,179.43,180.29,157498.0
2024-12-20 14:30:00,180.33,180.56,180.0,180.09,140179.0,180.33,180.56,180.0,180.09,140179.0
2024-12-20 14:40:00,180.09,180.65,180.08,180.48,117321.0,180.09,180.65,180.08,180.48,117321.0
2024-12-20 14:50:00,180.48,180.59,179.88,180.13,149491.0,180.48,180.59,179.88,180.13,149491.0
2024-12-20 15:00:00,180.09,180.14,179.72,179.91,200234.0,180.09,180.14,179.72,179.91,200234.0
2024-12-20 15:10:00,179.91,180.0,179.53,179.65,160660.0,179.91,180.0,179.53,179.65,160660.0
2024-12-20 15:20:00,179.63,180.0,179.36,179.89,210057.0,179.63,180.0,179.36,179.89,210057.0
2024-12-20 15:30:00,179.89,179.94,179.04,179.32,245305.0,179.89,179.94,179.04,179.32,245305.0
2024-12-20 15:40:00,179.26,179.48,179.01,179.03,219162.0,179.26,179.48,179.01,179.03,219162.0
2024-12-20 15:50:00,179.03,179.05,177.38,177.52,879393.0,179.03,179.05,177.38,177.52,879393.0
2024-12-23 09:30:00,178.12,179.65,176.74,176.97,545992.0,178.12,179.65,176.74,176.97,545992.0
2024-12-23 09:40:00,176.95,177.39,176.35,177.05,195655.0,176.95,177.39,176.35,177.05,195655.0
2024-12-23 09:50:00,177.05,178.36,176.78,177.72,383226.0,177.05,178.36,176.78,177.72,383226.0
2024-12-23 10:00:00,177.71,178.01,176.45,176.73,234082.0,177.71,178.01,176.45,176.73,234082.0
2024-12-23 10:10:00,176.78,177.13,176.35,176.73,150803.0,176.78,177.13,176.35,176.73,150803.0
2024-12-23 10:20:00,176.78,176.95,176.01,176.22,115207.0,176.78,176.95,176.01,176.22,115207.0
2024-12-23 10:30:00,176.27,176.65,176.12,176.44,108735.0,176.27,176.65,176.12,176.44,108735.0
2024-12-23 10:40:00,176.4,176.48,174.64,175.08,304925.0,176.4,176.48,174.64,175.08,304925.0
2024-12-23 10:50:00,175.08,175.5,174.74,174.84,162950.0,175.08,175.5,174.74,174.84,162950.0
2024-12-23 11:00:00,174.9,175.0,174.3,174.64,271447.0,174.9,175.0,174.3,174.64,271447.0
2024-12-23 11:10:00,174.56,174.82,174.29,174.52,123326.0,174.56,174.82,174.29,174.52,123326.0
2024-12-23 11:20:00,174.44,175.17,174.44,174.93,173834.0,174.44,175.17,174.44,174.93,173834.0
2024-12-23 11:30:00,174.93,175.61,174.64,175.6,134341.0,174.93,175.61,174.64,175.6,134341.0
2024-12-23 11:40:00,175.58,176.31,175.54,176.1,142057.0,175.58,176.31,175.54,176.1,142057.0
2024-12-23 11:50:00,175.99,176.26,175.61,175.74,89197.0,175.99,176.26,175.61,175.74,89197.0
2024-12-23 12:00:00,175.74,176.09,175.63,175.87,87417.0,175.74,176.09,175.63,175.87,87417.0
2024-12-23 12:10:00,175.8,176.07,175.78,175.9,64523.0,175.8,176.07,175.78,175.9,64523.0
2024-12-23 12:20:00,175.9,176.64,175.87,176.48,97977.0,175.9,176.64,175.87,176.48,97977.0
2024-12-23 12:30:00,176.46,176.63,176.27,176.55,82695.0,176.46,176.63,176.27,176.55,82695.0
2024-12-23 12:40:00,176.51,176.7,176.25,176.54,97382.0,176.51,176.7,176.25,176.54,97382.0
2024-12-23 12:50:00,176.59,176.84,176.44,176.66,55216.0,176.59,176.84,176.44,176.66,55216.0
2024-12-23 13:00:00,176.66,176.86,176.56,176.58,80100.0,176.66,176.86,176.56,176.58,80100.0
2024-12-23 13:10:00,176.57,176.72,176.41,176.54,71963.0,176.57,176.72,176.41,176.54,71963.0
2024-12-23 13:20:00,176.54,176.76,176.25,176.74,97550.0,176.54,176.76,176.25,176.74,97550.0
2024-12-23 13:30:00,176.74,176.77,176.16,176.36,77868.0,176.74,176.77,176.16,176.36,77868.0
2024-12-23 13:40:00,176.35,176.45,175.85,176.24,71528.0,176.35,176.45,175.85,176.24,71528.0
2024-12-23 13:50:00,176.22,176.5,176.21,176.37,39997.0,176.22,176.5,176.21,176.37,39997.0
2024-12-23 14:00:00,176.44,176.51,176.37,176.41,42583.0,176.44,176.51,176.37,176.41,42583.0
2024-12-23 14:10:00,176.42,176.99,176.41,176.96,64478.0,176.42,176.99,176.41,176.96,64478.0
2024-12-23 14:20:00,176.95,177.32,176.88,176.95,122298.0,176.95,177.32,176.88,176.95,122298.0
2024-12-23 14:30:00,176.99,177.11,176.65,176.66,64100.0,176.99,177.11,176.65,176.66,64100.0
2024-12-23 14:40:00,176.64,176.97,176.41,176.96,64234.0,176.64,176.97,176.41,176.96,64234.0
2024-12-23 14:50:00,176.92,177.01,176.73,176.73,92811.0,176.92,177.01,176.73,176.73,92811.0
2024-12-23 15:00:00,176.72,176.79,176.51,176.53,54998.0,176.72,176.79,176.51,176.53,54998.0
2024-12-23 15:10:00,176.53,176.79,176.3,176.42,138689.0,176.53,176.79,176.3,176.42,138689.0
2024-12-23 15:20:00,176.45,177.22,176.44,177.22,86720.0,176.45,177.22,176.44,177.22,86720.0
2024-12-23 15:30:00,177.2,177.65,177.17,177.65,153767.0,177.2,177.65,177.17,177.65,153767.0
2024-12-23 15:40:00,177.63,177.78,177.46,177.65,204427.0,177.63,177.78,177.46,177.65,204427.0
2024-12-23 15:50:00,177.67,178.2,177.67,177.71,430358.0,177.67,178.2,177.67,177.71,430358.0
2024-12-24 09:30:00,177.69,179.7,177.5,179.34,378529.0,177.69,179.7,177.5,179.34,378529.0
2024-12-24 09:40:00,179.31,179.36,178.21,178.38,169076.0,179.31,179.36,178.21,178.38,169076.0
2024-12-24 09:50:00,178.48,178.64,178.23,178.43,115941.0,178.48,178.64,178.23,178.43,115941.0
2024-12-24 10:00:00,178.47,179.1,178.44,178.8,108466.0,178.47,179.1,178.44,178.8,108466.0
2024-12-24 10:10:00,178.75,179.4,178.75,179.38,134783.0,178.75,179.4,178.75,179.38,134783.0
2024-12-24 10:20:00,179.4,179.92,179.28,179.66,156400.0,179.4,179.92,179.28,179.66,156400.0
2024-12-24 10:30:00,179.77,180.08,179.61,179.94,181251.0,179.77,180.08,179.61,179.94,181251.0
2024-12-24 10:40:00,179.99,180.54,179.65,180.47,150595.0,179.99,180.54,179.65,180.47,150595.0
2024-12-24 10:50:00,180.47,180.95,180.31,180.94,146595.0,180.47,180.95,180.31,180.94,146595.0
2024-12-24 11:00:00,180.9,180.95,180.01,180.01,176685.0,180.9,180.95,180.01,180.01,176685.0
2024-12-24 11:10:00,180.01,180.27,179.62,179.77,139315.0,180.01,180.27,179.62,179.77,139315.0
2024-12-24 11:20:00,179.77,179.98,179.62,179.8,91278.0,179.77,179.98,179.62,179.8,91278.0
2024-12-24 11:30:00,179.76,179.83,179.28,179.4,85682.0,179.76,179.83,179.28,179.4,85682.0
2024-12-24 11:40:00,179.43,179.55,179.1,179.21,62709.0,179.43,179.55,179.1,179.21,62709.0
2024-12-24 11:50:00,179.24,179.43,179.01,179.32,81904.0,179.24,179.43,179.01,179.32,81904.0
2024-12-24 12:00:00,179.28,179.46,178.87,178.95,70577.0,179.28,179.46,178.87,178.95,70577.0
2024-12-24 12:10:00,178.98,178.98,178.42,178.51,107442.0,178.98,178.98,178.42,178.51,107442.0
2024-12-24 12:20:00,178.51,178.72,178.41,178.69,95302.0,178.51,178.72,178.41,178.69,95302.0
2024-12-24 12:30:00,178.68,178.98,178.54,178.96,63258.0,178.68,178.98,178.54,178.96,63258.0
2024-12-24 12:40:00,178.92,179.12,178.62,178.98,109853.0,178.92,179.12,178.62,178.98,109853.0
2024-12-24 12:50:00,179.03,179.31,178.98,179.15,230252.0,179.03,179.31,178.98,179.15,230252.0
2024-12-26 09:30:00,178.98,179.99,178.34,179.21,202422.0,178.98,179.99,178.34,179.21,202422.0
2024-12-26 09:40:00,179.12,179.8,179.0,179.12,77498.0,179.12,179.8,179.0,179.12,77498.0
2024-12-26 09:50:00,179.18,179.25,178.33,179.09,205077.0,179.18,179.25,178.33,179.09,205077.0
2024-12-26 10:00:00,179.16,179.59,179.01,179.37,96617.0,179.16,179.59,179.01,179.37,96617.0
2024-12-26 10:10:00,179.44,180.01,179.33,179.91,137383.0,179.44,180.01,179.33,179.91,137383.0
2024-12-26 10:20:00,179.91,180.85,179.86,180.71,177371.0,179.91,180.85,179.86,180.71,177371.0
2024-12-26 10:30:00,180.67,181.64,180.65,181.58,237339.0,180.67,181.64,180.65,181.58,237339.0
2024-12-26 10:40:00,181.6,182.11,181.38,181.86,304737.0,181.6,182.11,181.38,181.86,304737.0
2024-12-26 10:50:00,181.97,182.3,181.84,181.96,144312.0,181.97,182.3,181.84,181.96,144312.0
2024-12-26 11:00:00,182.08,182.08,181.56,181.81,119369.0,182.08,182.08,181.56,181.81,119369.0
2024-12-26 11:10:00,181.8,182.17,181.46,181.48,129475.0,181.8,182.17,181.46,181.48,129475.0
2024-12-26 11:20:00,181.54,181.78,181.41,181.55,102858.0,181.54,181.78,181.41,181.55,102858.0
2024-12-26 11:30:00,181.55,182.36,181.54,182.3,117884.0,181.55,182.36,181.54,182.3,117884.0
2024-12-26 11:40:00,182.31,182.57,182.22,182.39,132207.0,182.31,182.57,182.22,182.39,132207.0
2024-12-26 11:50:00,182.34,182.38,182.1,182.16,76922.0,182.34,182.38,182.1,182.16,76922.0
2024-12-26 12:00:00,182.14,182.2,181.84,181.88,80663.0,182.14,182.2,181.84,181.88,80663.0
2024-12-26 12:10:00,181.88,181.92,181.59,181.71,102979.0,181.88,181.92,181.59,181.71,102979.0
2024-12-26 12:20:00,181.71,181.72,181.13,181.3,72534.0,181.71,181.72,181.13,181.3,72534.0
2024-12-26 12:30:00,181.3,181.32,180.91,181.19,96528.0,181.3,181.32,180.91,181.19,96528.0
2024-12-26 12:40:00,181.15,181.28,180.42,180.59,92571.0,181.15,181.28,180.42,180.59,92571.0
2024-12-26 12:50:00,180.59,180.97,180.43,180.94,90838.0,180.59,180.97,180.43,180.94,90838.0
2024-12-26 13:00:00,180.93,181.16,180.73,180.87,65807.0,180.93,181.16,180.73,180.87,65807.0
2024-12-26 13:10:00,180.89,180.92,180.51,180.62,41003.0,180.89,180.92,180.51,180.62,41003.0
2024-12-26 13:20:00,180.62,180.69,180.52,180.59,35542.0,180.62,180.69,180.52,180.59,35542.0
2024-12-26 13:30:00,180.56,180.62,180.35,180.5,51647.0,180.56,180.62,180.35,180.5,51647.0
2024-12-26 13:40:00,180.46,180.54,180.11,180.34,71876.0,180.46,180.54,180.11,180.34,71876.0
2024-12-26 13:50:00,180.3,180.38,180.07,180.3,80878.0,180.3,180.38,180.07,180.3,80878.0
2024-12-26 14:00:00,180.27,180.48,180.2,180.42,74496.0,180.27,180.48,180.2,180.42,74496.0
2024-12-26 14:10:00,180.42,180.46,180.18,180.24,68363.0,180.42,180.46,180.18,180.24,68363.0
2024-12-26 14:20:00,180.23,180.59,180.23,180.54,45519.0,180.23,180.59,180.23,180.54,45519.0
2024-12-26 14:30:00,180.55,180.73,180.36,180.64,57250.0,180.55,180.73,180.36,180.64,57250.0
2024-12-26 14:40:00,180.66,181.28,180.65,181.01,150049.0,180.66,181.28,180.65,181.01,150049.0
2024-12-26 14:50:00,181.03,181.13,180.97,181.08,32834.0,181.03,181.13,180.97,181.08,32834.0
2024-12-26 15:00:00,181.06,181.25,180.98,181.19,40072.0,181.06,181.25,180.98,181.19,40072.0
2024-12-26 15:10:00,181.13,181.19,180.87,180.98,47809.0,181.13,181.19,180.87,180.98,47809.0
2024-12-26 15:20:00,180.97,181.11,180.78,180.85,63447.0,180.97,181.11,180.78,180.85,63447.0
2024-12-26 15:30:00,180.83,180.83,180.51,180.75,69183.0,180.83,180.83,180.51,180.75,69183.0
2024-12-26 15:40:00,180.74,180.91,180.54,180.57,97397.0,180.74,180.91,180.54,180.57,97397.0
2024-12-26 15:50:00,180.6,181.07,180.38,180.4,289778.0,180.6,181.07,180.38,180.4,289778.0
2024-12-27 09:30:00,180.01,181.31,179.4,181.09,257121.0,180.01,181.31,179.4,181.09,257121.0
2024-12-27 09:40:00,181.01,181.24,180.2,181.16,140782.0,181.01,181.24,180.2,181.16,140782.0
2024-12-27 09:50:00,181.19,181.43,180.6,180.71,115540.0,181.19,181.43,180.6,180.71,115540.0
2024-12-27 10:00:00,180.76,180.76,179.64,180.4,181591.0,180.76,180.76,179.64,180.4,181591.0
2024-12-27 10:10:00,180.45,180.53,179.65,179.83,145288.0,180.45,180.53,179.65,179.83,145288.0
2024-12-27 10:20:00,179.77,180.81,179.77,180.11,139414.0,179.77,180.81,179.77,180.11,139414.0
2024-12-27 10:30:00,180.12,180.44,179.66,180.12,103216.0,180.12,180.44,179.66,180.12,103216.0
2024-12-27 10:40:00,180.04,181.08,179.96,181.06,197699.0,180.04,181.08,179.96,181.06,197699.0
2024-12-27 10:50:00,181.0,181.26,180.56,180.64,115831.0,181.0,181.26,180.56,180.64,115831.0
2024-12-27 11:00:00,180.64,180.68,180.02,180.37,99527.0,180.64,180.68,180.02,180.37,99527.0
2024-12-27 11:10:00,180.26,180.32,179.63,179.88,132331.0,180.26,180.32,179.63,179.88,132331.0
2024-12-27 11:20:00,179.86,180.7,179.85,180.65,128414.0,179.86,180.7,179.85,180.65,128414.0
2024-12-27 11:30:00,180.65,181.17,180.55,180.95,111035.0,180.65,181.17,180.55,180.95,111035.0
2024-12-27 11:40:00,180.95,181.11,180.35,180.36,73276.0,180.95,181.11,180.35,180.36,73276.0
2024-12-27 11:50:00,180.41,180.6,180.02,180.46,72991.0,180.41,180.6,180.02,180.46,72991.0
2024-12-27 12:00:00,180.5,180.73,180.37,180.49,75351.0,180.5,180.73,180.37,180.49,75351.0
2024-12-27 12:10:00,180.5,180.64,180.25,180.34,55839.0,180.5,180.64,180.25,180.34,55839.0
2024-12-27 12:20:00,180.43,180.53,180.19,180.42,52710.0,180.43,180.53,180.19,180.42,52710.0
2024-12-27 12:30:00,180.38,180.68,180.25,180.5,50315.0,180.38,180.68,180.25,180.5,50315.0
2024-12-27 12:40:00,180.61,180.77,180.47,180.67,47349.0,180.61,180.77,180.47,180.67,47349.0
2024-12-27 12:50:00,180.67,181.05,180.65,180.81,55877.0,180.67,181.05,180.65,180.81,55877.0
2024-12-27 13:00:00,180.74,181.15,180.68,181.01,69996.0,180.74,181.15,180.68,181.01,69996.0
2024-12-27 13:10:00,181.0,181.11,180.79,180.87,59139.0,181.0,181.11,180.79,180.87,59139.0
2024-12-27 13:20:00,180.86,181.09,180.66,180.71,70983.0,180.86,181.09,180.66,180.71,70983.0
2024-12-27 13:30:00,180.75,180.88,180.47,180.65,59944.0,180.75,180.88,180.47,180.65,59944.0
2024-12-27 13:40:00,180.65,180.8,180.4,180.66,63319.0,180.65,180.8,180.4,180.66,63319.0
2024-12-27 13:50:00,180.6,180.93,180.59,180.87,65761.0,180.6,180.93,180.59,180.87,65761.0
2024-12-27 14:00:00,180.84,180.96,180.52,180.56,119911.0,180.84,180.96,180.52,180.56,119911.0
2024-12-27 14:10:00,180.52,180.7,180.31,180.6,112322.0,180.52,180.7,180.31,180.6,112322.0
2024-12-27 14:20:00,180.5,180.59,180.14,180.37,90736.0,180.5,180.59,180.14,180.37,90736.0
2024-12-27 14:30:00,180.4,180.72,180.33,180.61,53199.0,180.4,180.72,180.33,180.61,53199.0
2024-12-27 14:40:00,180.64,180.69,180.45,180.55,72377.0,180.64,180.69,180.45,180.55,72377.0
2024-12-27 14:50:00,180.52,180.68,180.44,180.59,65995.0,180.52,180.68,180.44,180.59,65995.0
2024-12-27 15:00:00,180.59,180.63,180.28,180.5,67366.0,180.59,180.63,180.28,180.5,67366.0
2024-12-27 15:10:00,180.55,180.55,179.97,180.24,112212.0,180.55,180.55,179.97,180.24,112212.0
2024-12-27 15:20:00,180.25,180.47,180.07,180.42,64620.0,180.25,180.47,180.07,180.42,64620.0
2024-12-27 15:30:00,180.41,180.55,180.29,180.48,87666.0,180.41,180.55,180.29,180.48,87666.0
2024-12-27 15:40:00,180.48,180.88,180.42,180.84,108373.0,180.48,180.88,180.42,180.84,108373.0
2024-12-27 15:50:00,180.87,181.25,180.73,180.76,434191.0,180.87,181.25,180.73,180.76,434191.0
2024-12-30 09:30:00,173.72,175.19,170.15,173.07,2576042.0,173.72,175.19,170.15,173.07,2576042.0
2024-12-30 09:40:00,173.02,173.48,172.06,172.74,754865.0,173.02,173.48,172.06,172.74,754865.0
2024-12-30 09:50:00,172.84,174.73,172.66,174.37,646293.0,172.84,174.73,172.66,174.37,646293.0
2024-12-30 10:00:00,174.37,174.37,172.19,172.81,539439.0,174.37,174.37,172.19,172.81,539439.0
2024-12-30 10:10:00,172.84,173.42,172.16,172.44,366980.0,172.84,173.42,172.16,172.44,366980.0
2024-12-30 10:20:00,172.42,173.5,172.37,173.49,295493.0,172.42,173.5,172.37,173.49,295493.0
2024-12-30 10:30:00,173.45,174.47,173.24,174.13,330995.0,173.45,174.47,173.24,174.13,330995.0
2024-12-30 10:40:00,174.12,175.02,173.61,174.52,376663.0,174.12,175.02,173.61,174.52,376663.0
2024-12-30 10:50:00,174.54,176.1,174.5,175.6,405668.0,174.54,176.1,174.5,175.6,405668.0
2024-12-30 11:00:00,175.68,176.3,174.89,176.22,301479.0,175.68,176.3,174.89,176.22,301479.0
2024-12-30 11:10:00,176.29,176.72,175.92,176.71,241845.0,176.29,176.72,175.92,176.71,241845.0
2024-12-30 11:20:00,176.69,176.82,176.23,176.62,214033.0,176.69,176.82,176.23,176.62,214033.0
2024-12-30 11:30:00,176.61,177.12,176.48,176.97,212423.0,176.61,177.12,176.48,176.97,212423.0
2024-12-30 11:40:00,176.93,177.31,176.05,176.18,269246.0,176.93,177.31,176.05,176.18,269246.0
2024-12-30 11:50:00,176.2,177.46,176.09,177.41,241045.0,176.2,177.46,176.09,177.41,241045.0
2024-12-30 12:00:00,177.43,177.84,177.38,177.52,180018.0,177.43,177.84,177.38,177.52,180018.0
2024-12-30 12:10:00,177.41,178.08,177.41,177.99,202307.0,177.41,178.08,177.41,177.99,202307.0
2024-12-30 12:20:00,178.06,178.14,177.2,177.39,201049.0,178.06,178.14,177.2,177.39,201049.0
2024-12-30 12:30:00,177.39,178.03,177.15,177.97,211646.0,177.39,178.03,177.15,177.97,211646.0
2024-12-30 12:40:00,178.03,178.17,177.7,178.08,126445.0,178.03,178.17,177.7,178.08,126445.0
2024-12-30 12:50:00,178.09,178.15,177.35,177.67,176874.0,178.09,178.15,177.35,177.67,176874.0
2024-12-30 13:00:00,177.61,177.91,177.21,177.45,136965.0,177.61,177.91,177.21,177.45,136965.0
2024-12-30 13:10:00,177.45,177.49,176.72,176.98,222342.0,177.45,177.49,176.72,176.98,222342.0
2024-12-30 13:20:00,176.98,177.5,176.75,177.02,215898.0,176.98,177.5,176.75,177.02,215898.0
2024-12-30 13:30:00,177.0,177.77,176.82,177.29,172958.0,177.0,177.77,176.82,177.29,172958.0
2024-12-30 13:40:00,177.35,177.79,177.21,177.56,108695.0,177.35,177.79,177.21,177.56,108695.0
2024-12-30 13:50:00,177.56,177.91,177.4,177.6,124636.0,177.56,177.91,177.4,177.6,124636.0
2024-12-30 14:00:00,177.59,177.75,176.93,177.31,175223.0,177.59,177.75,176.93,177.31,175223.0
2024-12-30 14:10:00,177.32,177.38,176.93,177.18,149341.0,177.32,177.38,176.93,177.18,149341.0
2024-12-30 14:20:00,177.17,177.59,177.03,177.47,146968.0,177.17,177.59,177.03,177.47,146968.0
2024-12-30 14:30:00,177.47,177.68,176.87,176.92,125684.0,177.47,177.68,176.87,176.92,125684.0
2024-12-30 14:40:00,176.95,177.48,176.89,177.45,91067.0,176.95,177.48,176.89,177.45,91067.0
2024-12-30 14:50:00,177.45,177.49,177.13,177.33,108458.0,177.45,177.49,177.13,177.33,108458.0
2024-12-30 15:00:00,177.31,177.5,176.95,177.47,170238.0,177.31,177.5,176.95,177.47,170238.0
2024-12-30 15:10:00,177.44,178.03,177.35,178.03,219859.0,177.44,178.03,177.35,178.03,219859.0
2024-12-30 15:20:00,177.96,177.97,177.29,177.3,183489.0,177.96,177.97,177.29,177.3,183489.0
2024-12-30 15:30:00,177.31,177.43,176.82,176.92,173146.0,177.31,177.43,176.82,176.92,173146.0
2024-12-30 15:40:00,176.92,177.33,176.75,177.09,245426.0,176.92,177.33,176.75,177.09,245426.0
2024-12-30 15:50:00,177.06,177.37,176.51,176.63,547311.0,177.06,177.37,176.51,176.63,547311.0
2024-12-31 09:30:00,177.54,179.35,176.95,177.0,561037.0,177.54,179.35,176.95,177.0,561037.0
2024-12-31 09:40:00,177.05,178.26,176.9,177.54,246859.0,177.05,178.26,176.9,177.54,246859.0
2024-12-31 09:50:00,177.59,177.91,176.91,177.8,187153.0,177.59,177.91,176.91,177.8,187153.0
2024-12-31 10:00:00,177.72,178.42,177.24,177.34,208798.0,177.72,178.42,177.24,177.34,208798.0
2024-12-31 10:10:00,177.31,178.91,177.06,178.91,218183.0,177.31,178.91,177.06,178.91,218183.0
2024-12-31 10:20:00,178.9,179.12,178.42,178.69,230772.0,178.9,179.12,178.42,178.69,230772.0
2024-12-31 10:30:00,178.67,178.99,178.3,178.6,113068.0,178.67,178.99,178.3,178.6,113068.0
2024-12-31 10:40:00,178.61,178.64,177.84,177.96,123631.0,178.61,178.64,177.84,177.96,123631.0
2024-12-31 10:50:00,177.97,178.04,177.46,177.47,106877.0,177.97,178.04,177.46,177.47,106877.0
2024-12-31 11:00:00,177.48,177.94,177.27,177.93,129384.0,177.48,177.94,177.27,177.93,129384.0
2024-12-31 11:10:00,177.92,178.1,177.52,177.54,149737.0,177.92,178.1,177.52,177.54,149737.0
2024-12-31 11:20:00,177.66,177.71,177.2,177.45,150892.0,177.66,177.71,177.2,177.45,150892.0
2024-12-31 11:30:00,177.43,177.57,177.23,177.32,96085.0,177.43,177.57,177.23,177.32,96085.0
2024-12-31 11:40:00,177.35,177.44,177.04,177.28,83630.0,177.35,177.44,177.04,177.28,83630.0
2024-12-31 11:50:00,177.29,177.29,176.62,176.83,105101.0,177.29,177.29,176.62,176.83,105101.0
2024-12-31 12:00:00,176.82,176.83,176.33,176.58,150506.0,176.82,176.83,176.33,176.58,150506.0
2024-12-31 12:10:00,176.58,176.77,176.41,176.77,101803.0,176.58,176.77,176.41,176.77,101803.0
2024-12-31 12:20:00,176.72,176.8,176.2,176.41,102845.0,176.72,176.8,176.2,176.41,102845.0
2024-12-31 12:30:00,176.34,176.84,176.27,176.83,104366.0,176.34,176.84,176.27,176.83,104366.0
2024-12-31 12:40:00,176.83,177.16,176.55,176.77,147361.0,176.83,177.16,176.55,176.77,147361.0
2024-12-31 12:50:00,176.8,177.08,176.75,177.03,114406.0,176.8,177.08,176.75,177.03,114406.0
2024-12-31 13:00:00,177.03,177.08,176.45,176.53,109206.0,177.03,177.08,176.45,176.53,109206.0
2024-12-31 13:10:00,176.51,176.58,176.34,176.36,83428.0,176.51,176.58,176.34,176.36,83428.0
2024-12-31 13:20:00,176.33,176.43,176.07,176.23,115850.0,176.33,176.43,176.07,176.23,115850.0
2024-12-31 13:30:00,176.3,176.47,176.15,176.33,88646.0,176.3,176.47,176.15,176.33,88646.0
2024-12-31 13:40:00,176.35,176.56,176.31,176.32,99010.0,176.35,176.56,176.31,176.32,99010.0
2024-12-31 13:50:00,176.36,176.94,176.33,176.83,109874.0,176.36,176.94,176.33,176.83,109874.0
2024-12-31 14:00:00,176.82,176.87,176.49,176.81,81906.0,176.82,176.87,176.49,176.81,81906.0
2024-12-31 14:10:00,176.79,176.97,176.28,176.33,128575.0,176.79,176.97,176.28,176.33,128575.0
2024-12-31 14:20:00,176.36,176.39,175.95,176.0,133244.0,176.36,176.39,175.95,176.0,133244.0
2024-12-31 14:30:00,175.97,176.29,175.82,176.11,142375.0,175.97,176.29,175.82,176.11,142375.0
2024-12-31 14:40:00,176.13,176.38,176.03,176.2,99193.0,176.13,176.38,176.03,176.2,99193.0
2024-12-31 14:50:00,176.2,176.68,176.2,176.68,98409.0,176.2,176.68,176.2,176.68,98409.0
2024-12-31 15:00:00,176.65,176.65,176.35,176.57,94648.0,176.65,176.65,176.35,176.57,94648.0
2024-12-31 15:10:00,176.55,176.56,176.13,176.28,112560.0,176.55,176.56,176.13,176.28,112560.0
2024-12-31 15:20:00,176.28,176.83,176.23,176.72,171410.0,176.28,176.83,176.23,176.72,171410.0
2024-12-31 15:30:00,176.72,177.01,176.41,176.82,229412.0,176.72,177.01,176.41,176.82,229412.0
2024-12-31 15:40:00,176.81,177.55,176.54,177.49,241661.0,176.81,177.55,176.54,177.49,241661.0
2024-12-31 15:50:00,177.51,177.86,176.83,177.0,810395.0,177.51,177.86,176.83,177.0,810395.0
2025-01-02 09:30:00,178.77,179.19,176.6,176.64,435103.0,178.77,179.19,176.6,176.64,435103.0
2025-01-02 09:40:00,176.71,177.16,175.81,175.92,348071.0,176.71,177.16,175.81,175.92,348071.0
2025-01-02 09:50:00,175.97,176.02,174.2,174.59,521880.0,175.97,176.02,174.2,174.59,521880.0
2025-01-02 10:00:00,174.67,174.67,173.28,173.91,547381.0,174.67,174.67,173.28,173.91,547381.0
2025-01-02 10:10:00,173.91,174.09,172.55,172.56,550843.0,173.91,174.09,172.55,172.56,550843.0
2025-01-02 10:20:00,172.57,173.32,172.14,172.92,419174.0,172.57,173.32,172.14,172.92,419174.0
2025-01-02 10:30:00,172.92,173.53,172.66,172.8,208232.0,172.92,173.53,172.66,172.8,208232.0
2025-01-02 10:40:00,172.78,173.09,172.42,172.83,186959.0,172.78,173.09,172.42,172.83,186959.0
2025-01-02 10:50:00,172.8,173.49,172.72,172.87,196963.0,172.8,173.49,172.72,172.87,196963.0
2025-01-02 11:00:00,172.92,173.25,171.11,171.19,363797.0,172.92,173.25,171.11,171.19,363797.0
2025-01-02 11:10:00,171.2,171.23,169.82,170.15,688346.0,171.2,171.23,169.82,170.15,688346.0
2025-01-02 11:20:00,170.12,171.09,169.92,170.77,341325.0,170.12,171.09,169.92,170.77,341325.0
2025-01-02 11:30:00,170.71,170.86,169.9,170.21,261152.0,170.71,170.86,169.9,170.21,261152.0
2025-01-02 11:40:00,170.15,170.79,170.13,170.36,190122.0,170.15,170.79,170.13,170.36,190122.0
2025-01-02 11:50:00,170.35,170.74,170.13,170.46,150217.0,170.35,170.74,170.13,170.46,150217.0
2025-01-02 12:00:00,170.44,171.48,170.34,171.26,179259.0,170.44,171.48,170.34,171.26,179259.0
2025-01-02 12:10:00,171.22,171.82,171.22,171.56,166846.0,171.22,171.82,171.22,171.56,166846.0
2025-01-02 12:20:00,171.58,171.85,171.21,171.34,116000.0,171.58,171.85,171.21,171.34,116000.0
2025-01-02 12:30:00,171.34,171.35,170.2,170.33,137809.0,171.34,171.35,170.2,170.33,137809.0
2025-01-02 12:40:00,170.33,170.81,169.95,170.56,184986.0,170.33,170.81,169.95,170.56,184986.0
2025-01-02 12:50:00,170.5,171.09,170.44,170.83,71685.0,170.5,171.09,170.44,170.83,71685.0
2025-01-02 13:00:00,170.85,170.87,170.08,170.42,112695.0,170.85,170.87,170.08,170.42,112695.0
2025-01-02 13:10:00,170.44,170.52,170.03,170.45,78877.0,170.44,170.52,170.03,170.45,78877.0
2025-01-02 13:20:00,170.47,170.66,170.02,170.16,106086.0,170.47,170.66,170.02,170.16,106086.0
2025-01-02 13:30:00,170.14,170.63,169.92,170.24,174304.0,170.14,170.63,169.92,170.24,174304.0
2025-01-02 13:40:00,170.21,170.76,170.08,170.75,92500.0,170.21,170.76,170.08,170.75,92500.0
2025-01-02 13:50:00,170.74,171.29,170.65,171.24,101032.0,170.74,171.29,170.65,171.24,101032.0
2025-01-02 14:00:00,171.28,171.45,170.72,171.35,89235.0,171.28,171.45,170.72,171.35,89235.0
2025-01-02 14:10:00,171.37,171.57,171.18,171.31,103926.0,171.37,171.57,171.18,171.31,103926.0
2025-01-02 14:20:00,171.32,171.85,171.31,171.85,91171.0,171.32,171.85,171.31,171.85,91171.0
2025-01-02 14:30:00,171.79,171.79,171.27,171.36,71132.0,171.79,171.79,171.27,171.36,71132.0
2025-01-02 14:40:00,171.36,171.65,171.32,171.37,75747.0,171.36,171.65,171.32,171.37,75747.0
2025-01-02 14:50:00,171.44,171.93,171.35,171.5,131458.0,171.44,171.93,171.35,171.5,131458.0
2025-01-02 15:00:00,171.43,172.37,171.42,172.34,127630.0,171.43,172.37,171.42,172.34,127630.0
2025-01-02 15:10:00,172.35,172.81,172.32,172.43,127063.0,172.35,172.81,172.32,172.43,127063.0
2025-01-02 15:20:00,172.43,172.85,172.37,172.62,88764.0,172.43,172.85,172.37,172.62,88764.0
2025-01-02 15:30:00,172.68,172.8,172.26,172.31,129441.0,172.68,172.8,172.26,172.31,129441.0
2025-01-02 15:40:00,172.31,172.6,172.18,172.41,130751.0,172.31,172.6,172.18,172.41,130751.0
2025-01-02 15:50:00,172.41,172.6,171.83,171.89,634033.0,172.41,172.6,171.83,171.89,634033.0
2025-01-03 09:30:00,171.4,173.79,171.1,173.74,419435.0,171.4,173.79,171.1,173.74,419435.0
2025-01-03 09:40:00,173.8,173.98,172.03,172.3,203157.0,173.8,173.98,172.03,172.3,203157.0
2025-01-03 09:50:00,172.18,172.53,171.61,172.52,209815.0,172.18,172.53,171.61,172.52,209815.0
2025-01-03 10:00:00,172.52,172.69,171.84,172.46,163395.0,172.52,172.69,171.84,172.46,163395.0
2025-01-03 10:10:00,172.48,172.77,171.6,172.06,144891.0,172.48,172.77,171.6,172.06,144891.0
2025-01-03 10:20:00,172.04,172.4,171.38,172.36,150477.0,172.04,172.4,171.38,172.36,150477.0
2025-01-03 10:30:00,172.33,172.8,172.1,172.72,121854.0,172.33,172.8,172.1,172.72,121854.0
2025-01-03 10:40:00,172.75,172.8,172.1,172.55,116578.0,172.75,172.8,172.1,172.55,116578.0
2025-01-03 10:50:00,172.5,173.1,172.48,172.7,91500.0,172.5,173.1,172.48,172.7,91500.0
2025-01-03 11:00:00,172.75,172.99,172.26,172.36,85264.0,172.75,172.99,172.26,172.36,85264.0
2025-01-03 11:10:00,172.39,173.0,172.01,173.0,87917.0,172.39,173.0,172.01,173.0,87917.0
2025-01-03 11:20:00,173.0,173.24,172.34,172.42,120637.0,173.0,173.24,172.34,172.42,120637.0
2025-01-03 11:30:00,172.38,172.95,172.24,172.41,121748.0,172.38,172.95,172.24,172.41,121748.0
2025-01-03 11:40:00,172.42,172.59,172.26,172.37,84146.0,172.42,172.59,172.26,172.37,84146.0
2025-01-03 11:50:00,172.37,172.64,172.13,172.34,120915.0,172.37,172.64,172.13,172.34,120915.0
2025-01-03 12:00:00,172.32,172.74,172.32,172.44,60485.0,172.32,172.74,172.32,172.44,60485.0
2025-01-03 12:10:00,172.44,172.63,172.06,172.37,91616.0,172.44,172.63,172.06,172.37,91616.0
2025-01-03 12:20:00,172.37,172.57,171.93,171.97,134320.0,172.37,172.57,171.93,171.97,134320.0
2025-01-03 12:30:00,172.03,172.15,171.87,172.02,68224.0,172.03,172.15,171.87,172.02,68224.0
2025-01-03 12:40:00,172.02,172.21,171.63,171.71,91363.0,172.02,172.21,171.63,171.71,91363.0
2025-01-03 12:50:00,171.68,171.81,171.26,171.49,136336.0,171.68,171.81,171.26,171.49,136336.0
2025-01-03 13:00:00,171.47,171.84,171.46,171.75,68262.0,171.47,171.84,171.46,171.75,68262.0
2025-01-03 13:10:00,171.75,171.84,171.33,171.41,109017.0,171.75,171.84,171.33,171.41,109017.0
2025-01-03 13:20:00,171.4,171.77,171.33,171.72,84070.0,171.4,171.77,171.33,171.72,84070.0
2025-01-03 13:30:00,171.75,171.81,171.43,171.47,65459.0,171.75,171.81,171.43,171.47,65459.0
2025-01-03 13:40:00,171.46,171.56,171.25,171.27,80997.0,171.46,171.56,171.25,171.27,80997.0
2025-01-03 13:50:00,171.27,171.29,170.88,171.18,124172.0,171.27,171.29,170.88,171.18,124172.0
2025-01-03 14:00:00,171.11,171.24,170.84,171.05,114705.0,171.11,171.24,170.84,171.05,114705.0
2025-01-03 14:10:00,171.03,171.12,170.63,170.99,115267.0,171.03,171.12,170.63,170.99,115267.0
2025-01-03 14:20:00,170.94,171.24,170.85,171.08,114174.0,170.94,171.24,170.85,171.08,114174.0
2025-01-03 14:30:00,171.09,171.19,170.5,170.68,106807.0,171.09,171.19,170.5,170.68,106807.0
2025-01-03 14:40:00,170.66,170.66,170.33,170.53,108426.0,170.66,170.66,170.33,170.53,108426.0
2025-01-03 14:50:00,170.5,170.5,169.8,170.11,255377.0,170.5,170.5,169.8,170.11,255377.0
2025-01-03 15:00:00,170.1,170.45,169.82,170.14,203883.0,170.1,170.45,169.82,170.14,203883.0
2025-01-03 15:10:00,170.05,170.47,170.03,170.36,103647.0,170.05,170.47,170.03,170.36,103647.0
2025-01-03 15:20:00,170.36,170.47,170.17,170.44,78668.0,170.36,170.47,170.17,170.44,78668.0
2025-01-03 15:30:00,170.44,170.5,169.92,170.02,168557.0,170.44,170.5,169.92,170.02,168557.0
2025-01-03 15:40:00,170.0,170.51,169.86,170.26,204645.0,170.0,170.51,169.86,170.26,204645.0
2025-01-03 15:50:00,170.23,170.3,169.9,169.91,517647.0,170.23,170.3,169.9,169.91,517647.0
2025-01-06 09:30:00,173.5,173.95,172.19,172.28,569729.0,173.5,173.95,172.19,172.28,569729.0
2025-01-06 09:40:00,172.29,172.44,171.28,171.59,430701.0,172.29,172.44,171.28,171.59,430701.0
2025-01-06 09:50:00,171.64,171.8,170.89,171.49,307396.0,171.64,171.8,170.89,171.49,307396.0
2025-01-06 10:00:00,171.49,172.23,171.15,172.23,246136.0,171.49,172.23,171.15,172.23,246136.0
2025-01-06 10:10:00,172.22,172.29,170.4,170.69,357088.0,172.22,172.29,170.4,170.69,357088.0
2025-01-06 10:20:00,170.69,171.14,170.19,171.06,234224.0,170.69,171.14,170.19,171.06,234224.0
2025-01-06 10:30:00,171.13,171.14,170.24,170.41,164506.0,171.13,171.14,170.24,170.41,164506.0
2025-01-06 10:40:00,170.45,170.84,170.36,170.5,113954.0,170.45,170.84,170.36,170.5,113954.0
2025-01-06 10:50:00,170.51,171.59,170.5,171.54,237316.0,170.51,171.59,170.5,171.54,237316.0
2025-01-06 11:00:00,171.59,171.93,170.97,171.19,297867.0,171.59,171.93,170.97,171.19,297867.0
2025-01-06 11:10:00,171.24,171.84,171.14,171.3,126236.0,171.24,171.84,171.14,171.3,126236.0
2025-01-06 11:20:00,171.3,171.37,170.81,171.29,106386.0,171.3,171.37,170.81,171.29,106386.0
2025-01-06 11:30:00,171.25,171.68,171.14,171.25,79171.0,171.25,171.68,171.14,171.25,79171.0
2025-01-06 11:40:00,171.29,171.45,171.07,171.17,85897.0,171.29,171.45,171.07,171.17,85897.0
2025-01-06 11:50:00,171.12,171.36,170.91,171.15,87316.0,171.12,171.36,170.91,171.15,87316.0
2025-01-06 12:00:00,171.18,171.37,170.9,171.27,57922.0,171.18,171.37,170.9,171.27,57922.0
2025-01-06 12:10:00,171.23,172.09,171.14,172.02,196013.0,171.23,172.09,171.14,172.02,196013.0
2025-01-06 12:20:00,172.03,172.28,171.7,172.22,80181.0,172.03,172.28,171.7,172.22,80181.0
2025-01-06 12:30:00,172.18,172.43,172.04,172.3,84422.0,172.18,172.43,172.04,172.3,84422.0
2025-01-06 12:40:00,172.35,172.76,172.03,172.56,122744.0,172.35,172.76,172.03,172.56,122744.0
2025-01-06 12:50:00,172.58,172.6,172.13,172.25,58430.0,172.58,172.6,172.13,172.25,58430.0
2025-01-06 13:00:00,172.25,172.3,171.84,171.92,64946.0,172.25,172.3,171.84,171.92,64946.0
2025-01-06 13:10:00,171.89,172.29,171.85,172.06,75198.0,171.89,172.29,171.85,172.06,75198.0
2025-01-06 13:20:00,172.06,172.38,172.01,172.06,56912.0,172.06,172.38,172.01,172.06,56912.0
2025-01-06 13:30:00,172.02,172.13,171.75,171.8,65862.0,172.02,172.13,171.75,171.8,65862.0
2025-01-06 13:40:00,171.75,171.8,171.3,171.35,60877.0,171.75,171.8,171.3,171.35,60877.0
2025-01-06 13:50:00,171.38,171.59,171.36,171.42,40161.0,171.38,171.59,171.36,171.42,40161.0
2025-01-06 14:00:00,171.51,171.54,170.91,171.11,92715.0,171.51,171.54,170.91,171.11,92715.0
2025-01-06 14:10:00,171.05,171.36,170.95,171.24,108912.0,171.05,171.36,170.95,171.24,108912.0
2025-01-06 14:20:00,171.23,171.32,171.07,171.09,59747.0,171.23,171.32,171.07,171.09,59747.0
2025-01-06 14:30:00,171.06,171.1,170.83,170.99,55599.0,171.06,171.1,170.83,170.99,55599.0
2025-01-06 14:40:00,171.05,171.15,170.95,170.99,40948.0,171.05,171.15,170.95,170.99,40948.0
2025-01-06 14:50:00,170.98,171.11,170.84,170.88,60262.0,170.98,171.11,170.84,170.88,60262.0
2025-01-06 15:00:00,170.87,171.01,170.76,170.92,82927.0,170.87,171.01,170.76,170.92,82927.0
2025-01-06 15:10:00,170.9,171.09,170.82,171.09,81999.0,170.9,171.09,170.82,171.09,81999.0
2025-01-06 15:20:00,171.07,171.34,170.89,171.24,94822.0,171.07,171.34,170.89,171.24,94822.0
2025-01-06 15:30:00,171.22,171.39,171.06,171.3,98917.0,171.22,171.39,171.06,171.3,98917.0
2025-01-06 15:40:00,171.28,171.29,170.78,170.92,142315.0,171.28,171.29,170.78,170.92,142315.0
2025-01-06 15:50:00,170.92,171.32,170.78,170.79,319788.0,170.92,171.32,170.78,170.79,319788.0
2025-01-07 09:30:00,171.17,173.43,170.8,173.17,311399.0,171.17,173.43,170.8,173.17,311399.0
2025-01-07 09:40:00,173.23,173.5,172.84,173.24,173611.0,173.23,173.5,172.84,173.24,173611.0
2025-01-07 09:50:00,173.24,175.02,173.06,174.88,365835.0,173.24,175.02,173.06,174.88,365835.0
2025-01-07 10:00:00,174.8,174.88,173.43,173.83,187889.0,174.8,174.88,173.43,173.83,187889.0
2025-01-07 10:10:00,173.75,174.1,172.8,173.13,185104.0,173.75,174.1,172.8,173.13,185104.0
2025-01-07 10:20:00,173.19,173.67,172.93,173.14,102216.0,173.19,173.67,172.93,173.14,102216.0
2025-01-07 10:30:00,173.08,173.16,172.1,172.22,121473.0,173.08,173.16,172.1,172.22,121473.0
2025-01-07 10:40:00,172.28,172.55,171.78,172.12,145425.0,172.28,172.55,171.78,172.12,145425.0
2025-01-07 10:50:00,172.1,173.08,171.99,173.07,74738.0,172.1,173.08,171.99,173.07,74738.0
2025-01-07 11:00:00,173.05,173.28,172.33,172.36,54873.0,173.05,173.28,172.33,172.36,54873.0
2025-01-07 11:10:00,172.49,172.64,172.19,172.34,39518.0,172.49,172.64,172.19,172.34,39518.0
2025-01-07 11:20:00,172.43,172.88,172.04,172.82,51892.0,172.43,172.88,172.04,172.82,51892.0
2025-01-07 11:30:00,172.76,173.15,172.49,172.94,53811.0,172.76,173.15,172.49,172.94,53811.0
2025-01-07 11:40:00,172.85,173.14,172.77,172.99,67863.0,172.85,173.14,172.77,172.99,67863.0
2025-01-07 11:50:00,172.95,172.96,172.3,172.41,74383.0,172.95,172.96,172.3,172.41,74383.0
2025-01-07 12:00:00,172.41,172.7,172.24,172.61,58860.0,172.41,172.7,172.24,172.61,58860.0
2025-01-07 12:10:00,172.61,173.9,172.5,173.85,268433.0,172.61,173.9,172.5,173.85,268433.0
2025-01-07 12:20:00,173.8,174.2,173.25,173.31,118567.0,173.8,174.2,173.25,173.31,118567.0
2025-01-07 12:30:00,173.17,173.5,172.84,172.86,58749.0,173.17,173.5,172.84,172.86,58749.0
2025-01-07 12:40:00,172.96,172.96,172.4,172.47,48292.0,172.96,172.96,172.4,172.47,48292.0
2025-01-07 12:50:00,172.48,172.64,172.34,172.6,54365.0,172.48,172.64,172.34,172.6,54365.0
2025-01-07 13:00:00,172.62,173.14,172.62,173.14,57654.0,172.62,173.14,172.62,173.14,57654.0
2025-01-07 13:10:00,173.16,173.45,173.06,173.35,59769.0,173.16,173.45,173.06,173.35,59769.0
2025-01-07 13:20:00,173.29,173.53,173.25,173.3,62228.0,173.29,173.53,173.25,173.3,62228.0
2025-01-07 13:30:00,173.3,173.3,173.0,173.03,46603.0,173.3,173.3,173.0,173.03,46603.0
2025-01-07 13:40:00,173.03,173.19,172.84,172.94,39133.0,173.03,173.19,172.84,172.94,39133.0
2025-01-07 13:50:00,172.97,173.21,172.78,172.78,28823.0,172.97,173.21,172.78,172.78,28823.0
2025-01-07 14:00:00,172.75,172.9,172.65,172.9,46483.0,172.75,172.9,172.65,172.9,46483.0
2025-01-07 14:10:00,172.92,173.36,172.9,173.22,73466.0,172.92,173.36,172.9,173.22,73466.0
2025-01-07 14:20:00,173.21,173.54,172.92,173.38,75172.0,173.21,173.54,172.92,173.38,75172.0
2025-01-07 14:30:00,173.32,173.35,173.09,173.17,48341.0,173.32,173.35,173.09,173.17,48341.0
2025-01-07 14:40:00,173.18,173.41,173.13,173.21,62729.0,173.18,173.41,173.13,173.21,62729.0
2025-01-07 14:50:00,173.18,173.42,172.87,173.05,77120.0,173.18,173.42,172.87,173.05,77120.0
2025-01-07 15:00:00,173.0,173.07,172.54,172.81,77539.0,173.0,173.07,172.54,172.81,77539.0
2025-01-07 15:10:00,172.81,172.82,172.33,172.46,78716.0,172.81,172.82,172.33,172.46,78716.0
2025-01-07 15:20:00,172.44,172.66,172.28,172.55,58852.0,172.44,172.66,172.28,172.55,58852.0
2025-01-07 15:30:00,172.58,172.65,172.19,172.48,99307.0,172.58,172.65,172.19,172.48,99307.0
2025-01-07 15:40:00,172.49,172.74,171.72,172.04,162524.0,172.49,172.74,171.72,172.04,162524.0
2025-01-07 15:50:00,172.03,172.72,172.03,172.53,293421.0,172.03,172.72,172.03,172.53,293421.0
2025-01-08 09:30:00,171.15,171.47,169.61,170.59,384284.0,171.15,171.47,169.61,170.59,384284.0
2025-01-08 09:40:00,170.79,171.76,170.6,171.26,129416.0,170.79,171.76,170.6,171.26,129416.0
2025-01-08 09:50:00,171.24,171.47,170.46,170.51,88587.0,171.24,171.47,170.46,170.51,88587.0
2025-01-08 10:00:00,170.5,170.97,170.35,170.79,116597.0,170.5,170.97,170.35,170.79,116597.0
2025-01-08 10:10:00,170.82,170.84,170.0,170.38,114303.0,170.82,170.84,170.0,170.38,114303.0
2025-01-08 10:20:00,170.39,171.04,170.3,170.79,94027.0,170.39,171.04,170.3,170.79,94027.0
2025-01-08 10:30:00,170.76,171.43,170.73,171.07,57172.0,170.76,171.43,170.73,171.07,57172.0
2025-01-08 10:40:00,171.15,171.3,170.74,171.06,32144.0,171.15,171.3,170.74,171.06,32144.0
2025-01-08 10:50:00,171.07,172.22,171.03,172.09,100335.0,171.07,172.22,171.03,172.09,100335.0
2025-01-08 11:00:00,172.1,172.79,171.72,172.62,80119.0,172.1,172.79,171.72,172.62,80119.0
2025-01-08 11:10:00,172.59,173.36,172.59,173.14,139152.0,172.59,173.36,172.59,173.14,139152.0
2025-01-08 11:20:00,173.14,173.5,172.95,173.2,124818.0,173.14,173.5,172.95,173.2,124818.0
2025-01-08 11:30:00,173.21,173.78,173.01,173.47,110991.0,173.21,173.78,173.01,173.47,110991.0
2025-01-08 11:40:00,173.45,173.73,173.28,173.31,77317.0,173.45,173.73,173.28,173.31,77317.0
2025-01-08 11:50:00,173.32,173.34,172.6,172.74,85790.0,173.32,173.34,172.6,172.74,85790.0
2025-01-08 12:00:00,172.71,173.06,172.64,172.74,38317.0,172.71,173.06,172.64,172.74,38317.0
2025-01-08 12:10:00,172.74,172.74,172.23,172.49,54026.0,172.74,172.74,172.23,172.49,54026.0
2025-01-08 12:20:00,172.49,172.69,172.31,172.59,41396.0,172.49,172.69,172.31,172.59,41396.0
2025-01-08 12:30:00,172.55,172.91,172.4,172.63,62871.0,172.55,172.91,172.4,172.63,62871.0
2025-01-08 12:40:00,172.59,172.97,172.4,172.41,52801.0,172.59,172.97,172.4,172.41,52801.0
2025-01-08 12:50:00,172.42,172.8,172.3,172.67,60008.0,172.42,172.8,172.3,172.67,60008.0
2025-01-08 13:00:00,172.71,173.0,172.66,172.89,39405.0,172.71,173.0,172.66,172.89,39405.0
2025-01-08 13:10:00,172.94,173.07,172.73,173.06,39718.0,172.94,173.07,172.73,173.06,39718.0
2025-01-08 13:20:00,173.03,173.42,172.83,173.19,48988.0,173.03,173.42,172.83,173.19,48988.0
2025-01-08 13:30:00,173.16,173.2,172.75,172.96,45350.0,173.16,173.2,172.75,172.96,45350.0
2025-01-08 13:40:00,172.98,172.98,172.62,172.62,31972.0,172.98,172.98,172.62,172.62,31972.0
2025-01-08 13:50:00,172.65,172.7,172.27,172.54,58647.0,172.65,172.7,172.27,172.54,58647.0
2025-01-08 14:00:00,172.45,173.11,172.33,173.09,41359.0,172.45,173.11,172.33,173.09,41359.0
2025-01-08 14:10:00,173.11,173.19,172.7,173.14,69535.0,173.11,173.19,172.7,173.14,69535.0
2025-01-08 14:20:00,173.09,173.41,173.07,173.15,72468.0,173.09,173.41,173.07,173.15,72468.0
2025-01-08 14:30:00,173.07,173.11,172.76,172.87,46967.0,173.07,173.11,172.76,172.87,46967.0
2025-01-08 14:40:00,172.86,172.93,172.65,172.72,67833.0,172.86,172.93,172.65,172.72,67833.0
2025-01-08 14:50:00,172.77,172.8,172.51,172.75,125220.0,172.77,172.8,172.51,172.75,125220.0
2025-01-08 15:00:00,172.7,172.83,172.29,172.37,44709.0,172.7,172.83,172.29,172.37,44709.0
2025-01-08 15:10:00,172.37,172.5,172.21,172.41,43356.0,172.37,172.5,172.21,172.41,43356.0
2025-01-08 15:20:00,172.36,172.5,172.18,172.43,62848.0,172.36,172.5,172.18,172.43,62848.0
2025-01-08 15:30:00,172.42,172.55,172.27,172.32,57461.0,172.42,172.55,172.27,172.32,57461.0
2025-01-08 15:40:00,172.32,172.41,172.17,172.28,76307.0,172.32,172.41,172.17,172.28,76307.0
2025-01-08 15:50:00,172.31,172.59,171.74,171.75,340459.0,172.31,172.59,171.74,171.75,340459.0
2025-01-10 09:30:00,171.49,171.94,170.5,170.69,186466.0,171.49,171.94,170.5,170.69,186466.0
2025-01-10 09:40:00,170.62,171.21,170.42,170.77,161444.0,170.62,171.21,170.42,170.77,161444.0
2025-01-10 09:50:00,170.76,171.11,170.26,170.33,122671.0,170.76,171.11,170.26,170.33,122671.0
2025-01-10 10:00:00,170.25,170.25,168.67,169.19,297010.0,170.25,170.25,168.67,169.19,297010.0
2025-01-10 10:10:00,169.15,169.32,168.55,168.78,182973.0,169.15,169.32,168.55,168.78,182973.0
2025-01-10 10:20:00,168.78,169.33,168.62,169.23,133400.0,168.78,169.33,168.62,169.23,133400.0
2025-01-10 10:30:00,169.22,169.57,168.91,169.44,135783.0,169.22,169.57,168.91,169.44,135783.0
2025-01-10 10:40:00,169.45,169.64,169.1,169.47,92717.0,169.45,169.64,169.1,169.47,92717.0
2025-01-10 10:50:00,169.5,169.75,168.77,169.41,146112.0,169.5,169.75,168.77,169.41,146112.0
2025-01-10 11:00:00,169.4,169.5,168.5,168.56,122167.0,169.4,169.5,168.5,168.56,122167.0
2025-01-10 11:10:00,168.55,168.58,167.41,167.6,244643.0,168.55,168.58,167.41,167.6,244643.0
2025-01-10 11:20:00,167.55,168.34,167.54,167.97,127373.0,167.55,168.34,167.54,167.97,127373.0
2025-01-10 11:30:00,167.91,168.16,167.75,168.09,124308.0,167.91,168.16,167.75,168.09,124308.0
2025-01-10 11:40:00,168.09,169.04,168.09,168.95,148562.0,168.09,169.04,168.09,168.95,148562.0
2025-01-10 11:50:00,168.95,170.22,168.95,169.99,228073.0,168.95,170.22,168.95,169.99,228073.0
2025-01-10 12:00:00,169.91,170.48,169.86,170.48,91060.0,169.91,170.48,169.86,170.48,91060.0
2025-01-10 12:10:00,170.49,171.47,170.43,170.85,134800.0,170.49,171.47,170.43,170.85,134800.0
2025-01-10 12:20:00,170.89,171.14,170.66,170.97,71194.0,170.89,171.14,170.66,170.97,71194.0
2025-01-10 12:30:00,171.03,171.55,170.93,171.42,130133.0,171.03,171.55,170.93,171.42,130133.0
2025-01-10 12:40:00,171.5,171.66,171.24,171.5,94327.0,171.5,171.66,171.24,171.5,94327.0
2025-01-10 12:50:00,171.47,172.33,171.45,172.15,97985.0,171.47,172.33,171.45,172.15,97985.0
2025-01-10 13:00:00,172.1,172.36,171.96,172.33,115582.0,172.1,172.36,171.96,172.33,115582.0
2025-01-10 13:10:00,172.33,172.96,172.2,172.82,125947.0,172.33,172.96,172.2,172.82,125947.0
2025-01-10 13:20:00,172.8,173.54,172.8,173.29,239781.0,172.8,173.54,172.8,173.29,239781.0
2025-01-10 13:30:00,173.27,173.43,172.93,173.27,93751.0,173.27,173.43,172.93,173.27,93751.0
2025-01-10 13:40:00,173.27,173.31,172.6,172.9,79323.0,173.27,173.31,172.6,172.9,79323.0
2025-01-10 13:50:00,172.88,173.07,172.55,172.97,57826.0,172.88,173.07,172.55,172.97,57826.0
2025-01-10 14:00:00,172.92,172.98,172.02,172.03,78730.0,172.92,172.98,172.02,172.03,78730.0
2025-01-10 14:10:00,172.06,172.4,171.89,172.31,72929.0,172.06,172.4,171.89,172.31,72929.0
2025-01-10 14:20:00,172.27,172.41,172.05,172.28,66265.0,172.27,172.41,172.05,172.28,66265.0
2025-01-10 14:30:00,172.24,172.42,172.07,172.37,48888.0,172.24,172.42,172.07,172.37,48888.0
2025-01-10 14:40:00,172.36,172.71,172.25,172.62,60942.0,172.36,172.71,172.25,172.62,60942.0
2025-01-10 14:50:00,172.63,172.93,172.62,172.86,59510.0,172.63,172.93,172.62,172.86,59510.0
2025-01-10 15:00:00,172.84,172.93,172.51,172.71,74063.0,172.84,172.93,172.51,172.71,74063.0
2025-01-10 15:10:00,172.66,172.68,172.15,172.42,65604.0,172.66,172.68,172.15,172.42,65604.0
2025-01-10 15:20:00,172.42,172.62,172.02,172.27,125813.0,172.42,172.62,172.02,172.27,125813.0
2025-01-10 15:30:00,172.27,172.37,171.93,172.13,104676.0,172.27,172.37,171.93,172.13,104676.0
2025-01-10 15:40:00,172.07,172.16,171.76,171.78,108760.0,172.07,172.16,171.76,171.78,108760.0
2025-01-10 15:50:00,171.78,172.38,171.5,172.02,387257.0,171.78,172.38,171.5,172.02,387257.0
2025-01-13 09:30:00,171.18,171.81,170.59,171.22,183038.0,171.18,171.81,170.59,171.22,183038.0
2025-01-13 09:40:00,171.22,172.15,171.22,172.15,104116.0,171.22,172.15,171.22,172.15,104116.0
2025-01-13 09:50:00,172.12,172.47,171.63,172.3,108470.0,172.12,172.47,171.63,172.3,108470.0
2025-01-13 10:00:00,172.3,172.5,172.04,172.1,117141.0,172.3,172.5,172.04,172.1,117141.0
2025-01-13 10:10:00,172.07,172.17,171.26,172.0,96568.0,172.07,172.17,171.26,172.0,96568.0
2025-01-13 10:20:00,172.09,172.09,170.42,170.57,122760.0,172.09,172.09,170.42,170.57,122760.0
2025-01-13 10:30:00,170.47,171.28,170.47,171.16,112708.0,170.47,171.28,170.47,171.16,112708.0
2025-01-13 10:40:00,171.11,171.6,170.69,170.74,110820.0,171.11,171.6,170.69,170.74,110820.0
2025-01-13 10:50:00,170.71,171.0,170.31,170.89,136329.0,170.71,171.0,170.31,170.89,136329.0
2025-01-13 11:00:00,170.98,171.31,170.9,171.12,69094.0,170.98,171.31,170.9,171.12,69094.0
2025-01-13 11:10:00,171.22,171.36,170.68,170.76,80882.0,171.22,171.36,170.68,170.76,80882.0
2025-01-13 11:20:00,170.82,171.33,170.59,170.66,201889.0,170.82,171.33,170.59,170.66,201889.0
2025-01-13 11:30:00,170.67,170.73,169.37,169.4,160812.0,170.67,170.73,169.37,169.4,160812.0
2025-01-13 11:40:00,169.41,169.67,169.13,169.18,144445.0,169.41,169.67,169.13,169.18,144445.0
2025-01-13 11:50:00,169.19,169.2,167.91,168.03,212873.0,169.19,169.2,167.91,168.03,212873.0
2025-01-13 12:00:00,168.03,168.96,167.95,168.94,157318.0,168.03,168.96,167.95,168.94,157318.0
2025-01-13 12:10:00,168.89,169.66,168.83,169.42,91471.0,168.89,169.66,168.83,169.42,91471.0
2025-01-13 12:20:00,169.45,169.72,169.22,169.58,58228.0,169.45,169.72,169.22,169.58,58228.0
2025-01-13 12:30:00,169.53,169.84,169.42,169.7,38484.0,169.53,169.84,169.42,169.7,38484.0
2025-01-13 12:40:00,169.66,170.0,169.61,169.83,69318.0,169.66,170.0,169.61,169.83,69318.0
2025-01-13 12:50:00,169.83,170.0,169.5,169.89,64977.0,169.83,170.0,169.5,169.89,64977.0
2025-01-13 13:00:00,169.84,170.0,169.67,169.84,39780.0,169.84,170.0,169.67,169.84,39780.0
2025-01-13 13:10:00,169.83,169.93,169.58,169.73,29255.0,169.83,169.93,169.58,169.73,29255.0
2025-01-13 13:20:00,169.67,169.79,169.43,169.64,48397.0,169.67,169.79,169.43,169.64,48397.0
2025-01-13 13:30:00,169.64,169.9,169.54,169.77,43784.0,169.64,169.9,169.54,169.77,43784.0
2025-01-13 13:40:00,169.81,170.5,169.76,170.31,99369.0,169.81,170.5,169.76,170.31,99369.0
2025-01-13 13:50:00,170.26,170.27,169.65,169.7,44278.0,170.26,170.27,169.65,169.7,44278.0
2025-01-13 14:00:00,169.73,169.83,169.44,169.81,46124.0,169.73,169.83,169.44,169.81,46124.0
2025-01-13 14:10:00,169.83,170.21,169.78,169.94,54352.0,169.83,170.21,169.78,169.94,54352.0
2025-01-13 14:20:00,169.99,170.2,169.84,170.16,48611.0,169.99,170.2,169.84,170.16,48611.0
2025-01-13 14:30:00,170.12,170.34,169.82,170.28,55024.0,170.12,170.34,169.82,170.28,55024.0
2025-01-13 14:40:00,170.3,170.5,169.86,170.0,49092.0,170.3,170.5,169.86,170.0,49092.0
2025-01-13 14:50:00,170.01,170.09,169.66,169.91,41425.0,170.01,170.09,169.66,169.91,41425.0
2025-01-13 15:00:00,169.85,169.92,169.67,169.81,42843.0,169.85,169.92,169.67,169.81,42843.0
2025-01-13 15:10:00,169.81,170.29,169.71,170.22,84084.0,169.81,170.29,169.71,170.22,84084.0
2025-01-13 15:20:00,170.22,170.43,170.0,170.35,72828.0,170.22,170.43,170.0,170.35,72828.0
2025-01-13 15:30:00,170.28,170.69,170.28,170.44,99939.0,170.28,170.69,170.28,170.44,99939.0
2025-01-13 15:40:00,170.44,170.54,170.14,170.28,115389.0,170.44,170.54,170.14,170.28,115389.0
2025-01-13 15:50:00,170.24,170.69,170.04,170.53,381803.0,170.24,170.69,170.04,170.53,381803.0
2025-01-14 09:30:00,171.37,171.88,169.75,169.96,206258.0,171.37,171.88,169.75,169.96,206258.0
2025-01-14 09:40:00,169.9,169.98,169.18,169.27,197793.0,169.9,169.98,169.18,169.27,197793.0
2025-01-14 09:50:00,169.22,169.28,168.66,169.08,207387.0,169.22,169.28,168.66,169.08,207387.0
2025-01-14 10:00:00,169.06,170.4,168.62,169.41,197286.0,169.06,170.4,168.62,169.41,197286.0
2025-01-14 10:10:00,169.43,169.44,168.89,169.18,89720.0,169.43,169.44,168.89,169.18,89720.0
2025-01-14 10:20:00,169.11,169.15,168.37,168.42,100650.0,169.11,169.15,168.37,168.42,100650.0
2025-01-14 10:30:00,168.4,168.97,168.3,168.49,103215.0,168.4,168.97,168.3,168.49,103215.0
2025-01-14 10:40:00,168.59,168.83,168.2,168.29,78811.0,168.59,168.83,168.2,168.29,78811.0
2025-01-14 10:50:00,168.24,168.24,167.62,167.69,183714.0,168.24,168.24,167.62,167.69,183714.0
2025-01-14 11:00:00,167.61,167.72,166.62,167.0,261298.0,167.61,167.72,166.62,167.0,261298.0
2025-01-14 11:10:00,166.96,167.3,166.7,167.0,187203.0,166.96,167.3,166.7,167.0,187203.0
2025-01-14 11:20:00,166.99,167.12,166.31,166.34,176961.0,166.99,167.12,166.31,166.34,176961.0
2025-01-14 11:30:00,166.35,166.58,165.7,166.02,246141.0,166.35,166.58,165.7,166.02,246141.0
2025-01-14 11:40:00,166.0,166.02,165.32,165.4,154639.0,166.0,166.02,165.32,165.4,154639.0
2025-01-14 11:50:00,165.43,166.24,165.32,165.77,204188.0,165.43,166.24,165.32,165.77,204188.0
2025-01-14 12:00:00,165.77,166.04,165.53,165.84,84054.0,165.77,166.04,165.53,165.84,84054.0
2025-01-14 12:10:00,165.84,165.87,165.27,165.28,89697.0,165.84,165.87,165.27,165.28,89697.0
2025-01-14 12:20:00,165.3,165.32,164.62,165.07,226743.0,165.3,165.32,164.62,165.07,226743.0
2025-01-14 12:30:00,164.99,165.27,164.77,165.27,96031.0,164.99,165.27,164.77,165.27,96031.0
2025-01-14 12:40:00,165.26,165.65,165.13,165.63,146315.0,165.26,165.65,165.13,165.63,146315.0
2025-01-14 12:50:00,165.68,166.2,165.5,166.17,135102.0,165.68,166.2,165.5,166.17,135102.0
2025-01-14 13:00:00,166.17,166.72,166.16,166.68,116398.0,166.17,166.72,166.16,166.68,116398.0
2025-01-14 13:10:00,166.68,167.17,166.44,167.02,86268.0,166.68,167.17,166.44,167.02,86268.0
2025-01-14 13:20:00,167.03,167.2,167.01,167.04,71116.0,167.03,167.2,167.01,167.04,71116.0
2025-01-14 13:30:00,167.07,167.21,166.77,167.03,67885.0,167.07,167.21,166.77,167.03,67885.0
2025-01-14 13:40:00,167.03,167.34,167.0,167.28,50430.0,167.03,167.34,167.0,167.28,50430.0
2025-01-14 13:50:00,167.26,167.48,167.15,167.41,93673.0,167.26,167.48,167.15,167.41,93673.0
2025-01-14 14:00:00,167.4,167.44,167.07,167.3,58406.0,167.4,167.44,167.07,167.3,58406.0
2025-01-14 14:10:00,167.25,167.54,167.11,167.43,79266.0,167.25,167.54,167.11,167.43,79266.0
2025-01-14 14:20:00,167.43,167.61,167.17,167.2,133612.0,167.43,167.61,167.17,167.2,133612.0
2025-01-14 14:30:00,167.19,167.6,167.12,167.39,71993.0,167.19,167.6,167.12,167.39,71993.0
2025-01-14 14:40:00,167.42,167.43,167.11,167.12,57487.0,167.42,167.43,167.11,167.12,57487.0
2025-01-14 14:50:00,167.12,167.25,166.4,166.49,103152.0,167.12,167.25,166.4,166.49,103152.0
2025-01-14 15:00:00,166.41,166.67,166.28,166.5,103617.0,166.41,166.67,166.28,166.5,103617.0
2025-01-14 15:10:00,166.56,166.95,166.39,166.9,97207.0,166.56,166.95,166.39,166.9,97207.0
2025-01-14 15:20:00,166.94,167.2,166.77,167.09,92983.0,166.94,167.2,166.77,167.09,92983.0
2025-01-14 15:30:00,167.14,167.49,166.93,167.23,141052.0,167.14,167.49,166.93,167.23,141052.0
2025-01-14 15:40:00,167.24,167.31,166.87,167.09,119120.0,167.24,167.31,166.87,167.09,119120.0
2025-01-14 15:50:00,167.06,167.42,166.94,167.02,365573.0,167.06,167.42,166.94,167.02,365573.0
2025-01-15 09:30:00,169.01,169.99,168.09,168.86,367439.0,169.01,169.99,168.09,168.86,367439.0
2025-01-15 09:40:00,168.82,169.28,168.33,168.61,162981.0,168.82,169.28,168.33,168.61,162981.0
2025-01-15 09:50:00,168.59,168.59,167.88,168.33,163781.0,168.59,168.59,167.88,168.33,163781.0
2025-01-15 10:00:00,168.33,168.4,167.25,167.54,145593.0,168.33,168.4,167.25,167.54,145593.0
2025-01-15 10:10:00,167.59,167.69,167.13,167.36,81467.0,167.59,167.69,167.13,167.36,81467.0
2025-01-15 10:20:00,167.34,167.57,167.19,167.35,74347.0,167.34,167.57,167.19,167.35,74347.0
2025-01-15 10:30:00,167.34,167.66,166.86,167.51,129150.0,167.34,167.66,166.86,167.51,129150.0
2025-01-15 10:40:00,167.5,168.1,167.32,167.39,110436.0,167.5,168.1,167.32,167.39,110436.0
2025-01-15 10:50:00,167.39,167.46,167.03,167.25,90213.0,167.39,167.46,167.03,167.25,90213.0
2025-01-15 11:00:00,167.28,167.47,167.0,167.19,86829.0,167.28,167.47,167.0,167.19,86829.0
2025-01-15 11:10:00,167.17,167.37,166.25,166.36,114679.0,167.17,167.37,166.25,166.36,114679.0
2025-01-15 11:20:00,166.37,166.57,166.2,166.55,76280.0,166.37,166.57,166.2,166.55,76280.0
2025-01-15 11:30:00,166.48,166.75,165.97,166.68,79083.0,166.48,166.75,165.97,166.68,79083.0
2025-01-15 11:40:00,166.69,167.0,166.47,166.56,74436.0,166.69,167.0,166.47,166.56,74436.0
2025-01-15 11:50:00,166.58,166.78,166.43,166.69,61573.0,166.58,166.78,166.43,166.69,61573.0
2025-01-15 12:00:00,166.69,166.89,166.51,166.65,40991.0,166.69,166.89,166.51,166.65,40991.0
2025-01-15 12:10:00,166.68,166.71,166.45,166.49,41427.0,166.68,166.71,166.45,166.49,41427.0
2025-01-15 12:20:00,166.49,167.03,166.4,167.03,42217.0,166.49,167.03,166.4,167.03,42217.0
2025-01-15 12:30:00,167.02,167.32,166.89,167.28,70205.0,167.02,167.32,166.89,167.28,70205.0
2025-01-15 12:40:00,167.24,167.69,167.21,167.44,83191.0,167.24,167.69,167.21,167.44,83191.0
2025-01-15 12:50:00,167.41,167.67,166.97,166.99,54246.0,167.41,167.67,166.97,166.99,54246.0
2025-01-15 13:00:00,166.99,167.21,166.9,166.93,32405.0,166.99,167.21,166.9,166.93,32405.0
2025-01-15 13:10:00,166.99,167.25,166.91,167.16,45262.0,166.99,167.25,166.91,167.16,45262.0
2025-01-15 13:20:00,167.19,167.23,167.0,167.11,25997.0,167.19,167.23,167.0,167.11,25997.0
2025-01-15 13:30:00,167.13,167.41,167.06,167.41,41823.0,167.13,167.41,167.06,167.41,41823.0
2025-01-15 13:40:00,167.41,167.57,167.2,167.53,72426.0,167.41,167.57,167.2,167.53,72426.0
2025-01-15 13:50:00,167.52,167.59,167.17,167.27,33525.0,167.52,167.59,167.17,167.27,33525.0
2025-01-15 14:00:00,167.3,167.41,167.09,167.09,45882.0,167.3,167.41,167.09,167.09,45882.0
2025-01-15 14:10:00,167.14,167.3,167.01,167.21,35083.0,167.14,167.3,167.01,167.21,35083.0
2025-01-15 14:20:00,167.24,167.29,167.0,167.11,40668.0,167.24,167.29,167.0,167.11,40668.0
2025-01-15 14:30:00,167.08,167.39,167.08,167.34,41865.0,167.08,167.39,167.08,167.34,41865.0
2025-01-15 14:40:00,167.34,167.46,167.24,167.4,54112.0,167.34,167.46,167.24,167.4,54112.0
2025-01-15 14:50:00,167.33,167.38,167.12,167.25,51045.0,167.33,167.38,167.12,167.25,51045.0
2025-01-15 15:00:00,167.21,167.28,166.99,167.23,58724.0,167.21,167.28,166.99,167.23,58724.0
2025-01-15 15:10:00,167.23,167.35,167.0,167.08,63424.0,167.23,167.35,167.0,167.08,63424.0
2025-01-15 15:20:00,167.01,167.05,166.78,166.83,89132.0,167.01,167.05,166.78,166.83,89132.0
2025-01-15 15:30:00,166.81,167.02,166.52,166.59,106402.0,166.81,167.02,166.52,166.59,106402.0
2025-01-15 15:40:00,166.59,166.61,166.31,166.48,115828.0,166.59,166.61,166.31,166.48,115828.0
2025-01-15 15:50:00,166.43,166.68,166.16,166.22,343888.0,166.43,166.68,166.16,166.22,343888.0
2025-01-16 09:30:00,166.79,167.72,166.57,167.5,244344.0,166.79,167.72,166.57,167.5,244344.0
2025-01-16 09:40:00,167.54,167.96,167.08,167.1,115299.0,167.54,167.96,167.08,167.1,115299.0
2025-01-16 09:50:00,167.14,167.95,166.75,166.81,99163.0,167.14,167.95,166.75,166.81,99163.0
2025-01-16 10:00:00,166.81,168.45,166.72,168.36,102431.0,166.81,168.45,166.72,168.36,102431.0
2025-01-16 10:10:00,168.36,168.8,168.14,168.7,170604.0,168.36,168.8,168.14,168.7,170604.0
2025-01-16 10:20:00,168.79,170.48,168.76,170.39,353178.0,168.79,170.48,168.76,170.39,353178.0
2025-01-16 10:30:00,170.41,170.63,169.36,169.72,283106.0,170.41,170.63,169.36,169.72,283106.0
2025-01-16 10:40:00,169.71,170.2,169.32,169.8,128604.0,169.71,170.2,169.32,169.8,128604.0
2025-01-16 10:50:00,169.75,169.88,169.4,169.87,78231.0,169.75,169.88,169.4,169.87,78231.0
2025-01-16 11:00:00,169.9,169.99,169.69,169.8,89387.0,169.9,169.99,169.69,169.8,89387.0
2025-01-16 11:10:00,169.81,169.85,168.9,168.94,77484.0,169.81,169.85,168.9,168.94,77484.0
2025-01-16 11:20:00,168.93,169.22,168.67,169.18,114859.0,168.93,169.22,168.67,169.18,114859.0
2025-01-16 11:30:00,169.25,169.3,168.87,169.18,42801.0,169.25,169.3,168.87,169.18,42801.0
2025-01-16 11:40:00,169.18,169.95,169.03,169.95,52597.0,169.18,169.95,169.03,169.95,52597.0
2025-01-16 11:50:00,169.96,170.1,169.65,169.75,55254.0,169.96,170.1,169.65,169.75,55254.0
2025-01-16 12:00:00,169.74,170.28,169.73,170.05,86877.0,169.74,170.28,169.73,170.05,86877.0
2025-01-16 12:10:00,170.04,170.18,169.84,170.12,93786.0,170.04,170.18,169.84,170.12,93786.0
2025-01-16 12:20:00,170.12,170.64,170.09,170.41,95658.0,170.12,170.64,170.09,170.41,95658.0
2025-01-16 12:30:00,170.39,170.39,169.61,169.96,197276.0,170.39,170.39,169.61,169.96,197276.0
2025-01-16 12:40:00,169.83,169.91,169.58,169.64,167130.0,169.83,169.91,169.58,169.64,167130.0
2025-01-16 12:50:00,169.59,169.98,169.33,169.81,38797.0,169.59,169.98,169.33,169.81,38797.0
2025-01-16 13:00:00,169.82,169.95,169.47,169.75,45165.0,169.82,169.95,169.47,169.75,45165.0
2025-01-16 13:10:00,169.75,169.96,169.68,169.9,59171.0,169.75,169.96,169.68,169.9,59171.0
2025-01-16 13:20:00,169.9,170.05,169.7,169.73,40220.0,169.9,170.05,169.7,169.73,40220.0
2025-01-16 13:30:00,169.72,169.83,169.01,169.14,56375.0,169.72,169.83,169.01,169.14,56375.0
2025-01-16 13:40:00,169.13,169.18,168.5,168.77,72039.0,169.13,169.18,168.5,168.77,72039.0
2025-01-16 13:50:00,168.82,169.04,168.75,169.0,52512.0,168.82,169.04,168.75,169.0,52512.0
2025-01-16 14:00:00,169.0,169.23,168.8,168.96,51434.0,169.0,169.23,168.8,168.96,51434.0
2025-01-16 14:10:00,168.96,169.21,168.9,169.21,28597.0,168.96,169.21,168.9,169.21,28597.0
2025-01-16 14:20:00,169.24,169.28,168.9,169.21,36832.0,169.24,169.28,168.9,169.21,36832.0
2025-01-16 14:30:00,169.22,169.35,169.06,169.31,26471.0,169.22,169.35,169.06,169.31,26471.0
2025-01-16 14:40:00,169.34,169.41,169.19,169.19,35736.0,169.34,169.41,169.19,169.19,35736.0
2025-01-16 14:50:00,169.16,169.33,169.13,169.13,26117.0,169.16,169.33,169.13,169.13,26117.0
2025-01-16 15:00:00,169.14,169.18,168.99,169.09,21438.0,169.14,169.18,168.99,169.09,21438.0
2025-01-16 15:10:00,169.07,169.28,169.02,169.1,32960.0,169.07,169.28,169.02,169.1,32960.0
2025-01-16 15:20:00,169.09,169.18,168.93,168.94,57828.0,169.09,169.18,168.93,168.94,57828.0
2025-01-16 15:30:00,168.93,169.16,168.86,168.95,40881.0,168.93,169.16,168.86,168.95,40881.0
2025-01-16 15:40:00,168.93,169.22,168.9,169.15,68431.0,168.93,169.22,168.9,169.15,68431.0
2025-01-16 15:50:00,169.14,169.53,168.77,168.88,246035.0,169.14,169.53,168.77,168.88,246035.0
2025-01-17 09:30:00,169.8,171.22,169.45,170.96,702268.0,169.8,171.22,169.45,170.96,702268.0
2025-01-17 09:40:00,170.82,171.58,170.65,171.16,249070.0,170.82,171.58,170.65,171.16,249070.0
2025-01-17 09:50:00,171.1,171.76,171.0,171.68,175182.0,171.1,171.76,171.0,171.68,175182.0
2025-01-17 10:00:00,171.74,171.75,171.14,171.15,113210.0,171.74,171.75,171.14,171.15,113210.0
2025-01-17 10:10:00,171.15,171.61,170.81,171.28,103668.0,171.15,171.61,170.81,171.28,103668.0
2025-01-17 10:20:00,171.39,171.39,170.65,170.88,86087.0,171.39,171.39,170.65,170.88,86087.0
2025-01-17 10:30:00,170.79,171.2,170.56,171.16,78159.0,170.79,171.2,170.56,171.16,78159.0
2025-01-17 10:40:00,171.17,171.53,171.04,171.38,93105.0,171.17,171.53,171.04,171.38,93105.0
2025-01-17 10:50:00,171.4,171.54,171.17,171.4,41587.0,171.4,171.54,171.17,171.4,41587.0
2025-01-17 11:00:00,171.39,171.63,171.08,171.09,61325.0,171.39,171.63,171.08,171.09,61325.0
2025-01-17 11:10:00,171.16,171.16,170.54,170.54,53711.0,171.16,171.16,170.54,170.54,53711.0
2025-01-17 11:20:00,170.6,170.84,170.4,170.48,104209.0,170.6,170.84,170.4,170.48,104209.0
2025-01-17 11:30:00,170.48,170.94,170.44,170.88,61435.0,170.48,170.94,170.44,170.88,61435.0
2025-01-17 11:40:00,170.86,171.6,170.85,171.45,106350.0,170.86,171.6,170.85,171.45,106350.0
2025-01-17 11:50:00,171.42,171.77,170.92,170.93,175652.0,171.42,171.77,170.92,170.93,175652.0
2025-01-17 12:00:00,170.96,171.19,170.63,170.67,62612.0,170.96,171.19,170.63,170.67,62612.0
2025-01-17 12:10:00,170.67,170.79,170.38,170.61,70262.0,170.67,170.79,170.38,170.61,70262.0
2025-01-17 12:20:00,170.62,170.62,170.3,170.57,47765.0,170.62,170.62,170.3,170.57,47765.0
2025-01-17 12:30:00,170.53,170.79,170.44,170.59,88060.0,170.53,170.79,170.44,170.59,88060.0
2025-01-17 12:40:00,170.56,170.62,170.08,170.16,76065.0,170.56,170.62,170.08,170.16,76065.0
2025-01-17 12:50:00,170.19,170.22,169.83,169.9,76348.0,170.19,170.22,169.83,169.9,76348.0
2025-01-17 13:00:00,169.91,170.19,169.88,170.19,60808.0,169.91,170.19,169.88,170.19,60808.0
2025-01-17 13:10:00,170.13,170.23,169.82,169.84,38291.0,170.13,170.23,169.82,169.84,38291.0
2025-01-17 13:20:00,169.88,170.05,169.8,169.9,47620.0,169.88,170.05,169.8,169.9,47620.0
2025-01-17 13:30:00,169.88,170.31,169.74,170.21,59665.0,169.88,170.31,169.74,170.21,59665.0
2025-01-17 13:40:00,170.26,170.47,170.23,170.3,42449.0,170.26,170.47,170.23,170.3,42449.0
2025-01-17 13:50:00,170.3,170.36,170.04,170.25,69023.0,170.3,170.36,170.04,170.25,69023.0
2025-01-17 14:00:00,170.24,170.27,169.86,170.05,36131.0,170.24,170.27,169.86,170.05,36131.0
2025-01-17 14:10:00,169.99,170.07,169.85,170.02,103104.0,169.99,170.07,169.85,170.02,103104.0
2025-01-17 14:20:00,170.02,170.28,170.02,170.24,71261.0,170.02,170.28,170.02,170.24,71261.0
2025-01-17 14:30:00,170.22,170.58,170.18,170.4,48761.0,170.22,170.58,170.18,170.4,48761.0
2025-01-17 14:40:00,170.4,170.49,170.19,170.43,41444.0,170.4,170.49,170.19,170.43,41444.0
2025-01-17 14:50:00,170.44,170.5,170.09,170.19,49013.0,170.44,170.5,170.09,170.19,49013.0
2025-01-17 15:00:00,170.14,170.18,169.84,170.0,43825.0,170.14,170.18,169.84,170.0,43825.0
2025-01-17 15:10:00,170.01,170.4,169.85,170.4,69891.0,170.01,170.4,169.85,170.4,69891.0
2025-01-17 15:20:00,170.36,170.49,170.06,170.21,74304.0,170.36,170.49,170.06,170.21,74304.0
2025-01-17 15:30:00,170.19,170.47,170.13,170.47,87027.0,170.19,170.47,170.13,170.47,87027.0
2025-01-17 15:40:00,170.48,170.81,170.41,170.76,155535.0,170.48,170.81,170.41,170.76,155535.0
2025-01-17 15:50:00,170.72,171.21,170.69,171.03,452200.0,170.72,171.21,170.69,171.03,452200.0
2025-01-21 09:30:00,172.38,174.77,171.93,173.73,492523.0,172.38,174.77,171.93,173.73,492523.0
2025-01-21 09:40:00,173.77,175.54,173.36,174.82,343801.0,173.77,175.54,173.36,174.82,343801.0
2025-01-21 09:50:00,174.82,174.97,173.56,173.74,193390.0,174.82,174.97,173.56,173.74,193390.0
2025-01-21 10:00:00,173.72,174.13,173.15,173.46,184404.0,173.72,174.13,173.15,173.46,184404.0
2025-01-21 10:10:00,173.49,174.8,173.18,174.63,143094.0,173.49,174.8,173.18,174.63,143094.0
2025-01-21 10:20:00,174.69,175.28,174.65,175.19,171801.0,174.69,175.28,174.65,175.19,171801.0
2025-01-21 10:30:00,175.15,175.54,175.05,175.22,153079.0,175.15,175.54,175.05,175.22,153079.0
2025-01-21 10:40:00,175.2,175.68,174.77,175.26,215537.0,175.2,175.68,174.77,175.26,215537.0
2025-01-21 10:50:00,175.26,175.53,175.04,175.34,102165.0,175.26,175.53,175.04,175.34,102165.0
2025-01-21 11:00:00,175.36,175.86,175.32,175.69,185473.0,175.36,175.86,175.32,175.69,185473.0
2025-01-21 11:10:00,175.69,176.27,175.57,176.13,256582.0,175.69,176.27,175.57,176.13,256582.0
2025-01-21 11:20:00,176.16,176.63,175.8,176.47,172800.0,176.16,176.63,175.8,176.47,172800.0
2025-01-21 11:30:00,176.43,176.57,176.1,176.32,173113.0,176.43,176.57,176.1,176.32,173113.0
2025-01-21 11:40:00,176.38,177.09,176.3,176.57,282935.0,176.38,177.09,176.3,176.57,282935.0
2025-01-21 11:50:00,176.54,176.84,176.41,176.64,136569.0,176.54,176.84,176.41,176.64,136569.0
2025-01-21 12:00:00,176.65,176.72,176.28,176.34,75103.0,176.65,176.72,176.28,176.34,75103.0
2025-01-21 12:10:00,176.35,176.39,176.0,176.31,94091.0,176.35,176.39,176.0,176.31,94091.0
2025-01-21 12:20:00,176.34,176.37,176.04,176.08,50672.0,176.34,176.37,176.04,176.08,50672.0
2025-01-21 12:30:00,176.08,176.35,175.96,176.16,77199.0,176.08,176.35,175.96,176.16,77199.0
2025-01-21 12:40:00,176.15,176.36,176.09,176.31,79844.0,176.15,176.36,176.09,176.31,79844.0
2025-01-21 12:50:00,176.31,176.4,176.14,176.22,74407.0,176.31,176.4,176.14,176.22,74407.0
2025-01-21 13:00:00,176.2,176.23,175.91,176.03,62697.0,176.2,176.23,175.91,176.03,62697.0
2025-01-21 13:10:00,176.06,176.37,176.01,176.19,131604.0,176.06,176.37,176.01,176.19,131604.0
2025-01-21 13:20:00,176.17,176.25,175.69,175.84,64185.0,176.17,176.25,175.69,175.84,64185.0
2025-01-21 13:30:00,175.78,176.05,175.62,175.65,66766.0,175.78,176.05,175.62,175.65,66766.0
2025-01-21 13:40:00,175.65,175.8,175.37,175.46,78532.0,175.65,175.8,175.37,175.46,78532.0
2025-01-21 13:50:00,175.47,175.5,175.3,175.4,60736.0,175.47,175.5,175.3,175.4,60736.0
2025-01-21 14:00:00,175.37,175.75,175.23,175.71,53661.0,175.37,175.75,175.23,175.71,53661.0
2025-01-21 14:10:00,175.71,175.83,175.61,175.65,54992.0,175.71,175.83,175.61,175.65,54992.0
2025-01-21 14:20:00,175.64,175.76,175.53,175.53,45431.0,175.64,175.76,175.53,175.53,45431.0
2025-01-21 14:30:00,175.53,175.81,175.5,175.58,70495.0,175.53,175.81,175.5,175.58,70495.0
2025-01-21 14:40:00,175.58,175.72,175.41,175.56,60135.0,175.58,175.72,175.41,175.56,60135.0
2025-01-21 14:50:00,175.56,175.81,175.46,175.64,52007.0,175.56,175.81,175.46,175.64,52007.0
2025-01-21 15:00:00,175.62,175.66,175.47,175.58,43218.0,175.62,175.66,175.47,175.58,43218.0
2025-01-21 15:10:00,175.59,175.95,175.52,175.75,76195.0,175.59,175.95,175.52,175.75,76195.0
2025-01-21 15:20:00,175.75,175.84,175.55,175.82,69780.0,175.75,175.84,175.55,175.82,69780.0
2025-01-21 15:30:00,175.82,175.91,175.57,175.81,108254.0,175.82,175.91,175.57,175.81,108254.0
2025-01-21 15:40:00,175.81,176.19,175.78,176.08,152461.0,175.81,176.19,175.78,176.08,152461.0
2025-01-21 15:50:00,176.07,176.17,175.48,175.51,395229.0,176.07,176.17,175.48,175.51,395229.0
2025-01-22 09:30:00,175.29,175.94,174.36,174.52,219340.0,175.29,175.94,174.36,174.52,219340.0
2025-01-22 09:40:00,174.48,174.91,173.88,174.81,233809.0,174.48,174.91,173.88,174.81,233809.0
2025-01-22 09:50:00,174.76,174.87,173.95,174.42,186908.0,174.76,174.87,173.95,174.42,186908.0
2025-01-22 10:00:00,174.49,174.91,173.88,174.91,139906.0,174.49,174.91,173.88,174.91,139906.0
2025-01-22 10:10:00,174.96,175.59,174.58,175.14,152577.0,174.96,175.59,174.58,175.14,152577.0
2025-01-22 10:20:00,175.19,175.39,174.65,175.1,84264.0,175.19,175.39,174.65,175.1,84264.0
2025-01-22 10:30:00,175.12,175.93,174.85,175.65,96045.0,175.12,175.93,174.85,175.65,96045.0
2025-01-22 10:40:00,175.65,175.74,175.18,175.55,81833.0,175.65,175.74,175.18,175.55,81833.0
2025-01-22 10:50:00,175.48,175.58,174.79,175.2,97358.0,175.48,175.58,174.79,175.2,97358.0
2025-01-22 11:00:00,175.24,175.8,175.05,175.65,76554.0,175.24,175.8,175.05,175.65,76554.0
2025-01-22 11:10:00,175.56,175.7,175.29,175.7,83697.0,175.56,175.7,175.29,175.7,83697.0
2025-01-22 11:20:00,175.63,175.98,175.37,175.88,102856.0,175.63,175.98,175.37,175.88,102856.0
2025-01-22 11:30:00,175.83,176.23,175.28,175.41,92841.0,175.83,176.23,175.28,175.41,92841.0
2025-01-22 11:40:00,175.45,175.95,175.45,175.86,37826.0,175.45,175.95,175.45,175.86,37826.0
2025-01-22 11:50:00,175.87,175.96,175.73,175.73,51589.0,175.87,175.96,175.73,175.73,51589.0
2025-01-22 12:00:00,175.74,175.81,175.35,175.4,25925.0,175.74,175.81,175.35,175.4,25925.0
2025-01-22 12:10:00,175.41,175.51,175.17,175.19,38087.0,175.41,175.51,175.17,175.19,38087.0
2025-01-22 12:20:00,175.19,175.39,174.98,175.09,52980.0,175.19,175.39,174.98,175.09,52980.0
2025-01-22 12:30:00,175.1,175.39,175.03,175.35,32008.0,175.1,175.39,175.03,175.35,32008.0
2025-01-22 12:40:00,175.39,175.39,175.13,175.16,31562.0,175.39,175.39,175.13,175.16,31562.0
2025-01-22 12:50:00,175.13,175.24,174.81,175.03,64011.0,175.13,175.24,174.81,175.03,64011.0
2025-01-22 13:00:00,175.01,175.2,174.75,175.2,50875.0,175.01,175.2,174.75,175.2,50875.0
2025-01-22 13:10:00,175.13,175.36,175.11,175.34,28391.0,175.13,175.36,175.11,175.34,28391.0
2025-01-22 13:20:00,175.34,175.38,175.05,175.15,25280.0,175.34,175.38,175.05,175.15,25280.0
2025-01-22 13:30:00,175.2,175.28,175.11,175.28,25774.0,175.2,175.28,175.11,175.28,25774.0
2025-01-22 13:40:00,175.25,175.3,174.97,175.0,31479.0,175.25,175.3,174.97,175.0,31479.0
2025-01-22 13:50:00,175.0,175.04,174.56,174.62,39417.0,175.0,175.04,174.56,174.62,39417.0
2025-01-22 14:00:00,174.59,174.64,174.33,174.44,40080.0,174.59,174.64,174.33,174.44,40080.0
2025-01-22 14:10:00,174.44,174.55,174.41,174.46,33622.0,174.44,174.55,174.41,174.46,33622.0
2025-01-22 14:20:00,174.46,174.73,174.43,174.56,45177.0,174.46,174.73,174.43,174.56,45177.0
2025-01-22 14:30:00,174.57,174.94,174.45,174.93,44579.0,174.57,174.94,174.45,174.93,44579.0
2025-01-22 14:40:00,174.94,174.98,174.67,174.77,30958.0,174.94,174.98,174.67,174.77,30958.0
2025-01-22 14:50:00,174.75,174.88,174.72,174.88,21513.0,174.75,174.88,174.72,174.88,21513.0
2025-01-22 15:00:00,174.88,175.01,174.67,175.01,41523.0,174.88,175.01,174.67,175.01,41523.0
2025-01-22 15:10:00,175.01,175.12,174.73,174.8,59837.0,175.01,175.12,174.73,174.8,59837.0
2025-01-22 15:20:00,174.81,174.81,174.57,174.59,55504.0,174.81,174.81,174.57,174.59,55504.0
2025-01-22 15:30:00,174.58,174.84,174.51,174.63,51272.0,174.58,174.84,174.51,174.63,51272.0
2025-01-22 15:40:00,174.63,174.99,174.49,174.94,79155.0,174.63,174.99,174.49,174.94,79155.0
2025-01-22 15:50:00,174.94,175.07,174.76,174.8,233139.0,174.94,175.07,174.76,174.8,233139.0
2025-01-23 09:30:00,174.01,175.5,173.75,174.95,190587.0,174.01,175.5,173.75,174.95,190587.0
2025-01-23 09:40:00,174.93,175.74,174.76,175.3,130488.0,174.93,175.74,174.76,175.3,130488.0
2025-01-23 09:50:00,175.34,175.5,175.18,175.4,89631.0,175.34,175.5,175.18,175.4,89631.0
2025-01-23 10:00:00,175.44,175.64,174.98,174.98,105184.0,175.44,175.64,174.98,174.98,105184.0
2025-01-23 10:10:00,174.94,175.67,174.75,175.64,140503.0,174.94,175.67,174.75,175.64,140503.0
2025-01-23 10:20:00,175.61,175.97,175.43,175.45,148955.0,175.61,175.97,175.43,175.45,148955.0
2025-01-23 10:30:00,175.44,176.19,175.42,176.07,114161.0,175.44,176.19,175.42,176.07,114161.0
2025-01-23 10:40:00,176.07,176.5,175.92,176.37,97595.0,176.07,176.5,175.92,176.37,97595.0
2025-01-23 10:50:00,176.34,176.58,176.16,176.58,93558.0,176.34,176.58,176.16,176.58,93558.0
2025-01-23 11:00:00,176.6,176.73,176.07,176.65,102717.0,176.6,176.73,176.07,176.65,102717.0
2025-01-23 11:10:00,176.71,177.05,176.2,176.97,130377.0,176.71,177.05,176.2,176.97,130377.0
2025-01-23 11:20:00,176.92,177.25,176.8,177.13,109663.0,176.92,177.25,176.8,177.13,109663.0
2025-01-23 11:30:00,177.16,177.42,177.05,177.31,81079.0,177.16,177.42,177.05,177.31,81079.0
2025-01-23 11:40:00,177.31,177.7,177.13,177.68,86686.0,177.31,177.7,177.13,177.68,86686.0
2025-01-23 11:50:00,177.64,177.7,177.28,177.66,56577.0,177.64,177.7,177.28,177.66,56577.0
2025-01-23 12:00:00,177.65,177.87,177.57,177.63,70489.0,177.65,177.87,177.57,177.63,70489.0
2025-01-23 12:10:00,177.69,178.13,177.61,178.04,98658.0,177.69,178.13,177.61,178.04,98658.0
2025-01-23 12:20:00,178.04,178.44,177.94,178.44,89210.0,178.04,178.44,177.94,178.44,89210.0
2025-01-23 12:30:00,178.45,178.67,178.09,178.16,115076.0,178.45,178.67,178.09,178.16,115076.0
2025-01-23 12:40:00,178.12,178.14,177.66,177.82,87092.0,178.12,178.14,177.66,177.82,87092.0
2025-01-23 12:50:00,177.8,178.0,177.57,177.77,50268.0,177.8,178.0,177.57,177.77,50268.0
2025-01-23 13:00:00,177.78,177.88,177.51,177.7,53826.0,177.78,177.88,177.51,177.7,53826.0
2025-01-23 13:10:00,177.67,178.15,177.61,178.15,68963.0,177.67,178.15,177.61,178.15,68963.0
2025-01-23 13:20:00,178.15,178.31,177.91,178.25,93115.0,178.15,178.31,177.91,178.25,93115.0
2025-01-23 13:30:00,178.25,178.33,177.78,177.8,72195.0,178.25,178.33,177.78,177.8,72195.0
2025-01-23 13:40:00,177.75,177.91,177.52,177.69,52040.0,177.75,177.91,177.52,177.69,52040.0
2025-01-23 13:50:00,177.71,177.92,177.64,177.75,48171.0,177.71,177.92,177.64,177.75,48171.0
2025-01-23 14:00:00,177.71,178.16,177.69,178.16,56472.0,177.71,178.16,177.69,178.16,56472.0
2025-01-23 14:10:00,178.13,178.15,177.9,178.07,38454.0,178.13,178.15,177.9,178.07,38454.0
2025-01-23 14:20:00,178.05,178.18,177.93,178.16,63573.0,178.05,178.18,177.93,178.16,63573.0
2025-01-23 14:30:00,178.16,178.34,178.09,178.23,68818.0,178.16,178.34,178.09,178.23,68818.0
2025-01-23 14:40:00,178.23,178.35,178.11,178.25,70161.0,178.23,178.35,178.11,178.25,70161.0
2025-01-23 14:50:00,178.25,178.33,178.2,178.28,89626.0,178.25,178.33,178.2,178.28,89626.0
2025-01-23 15:00:00,178.28,178.41,178.07,178.13,101311.0,178.28,178.41,178.07,178.13,101311.0
2025-01-23 15:10:00,178.13,178.4,178.01,178.37,84738.0,178.13,178.4,178.01,178.37,84738.0
2025-01-23 15:20:00,178.37,178.5,178.13,178.23,89156.0,178.37,178.5,178.13,178.23,89156.0
2025-01-23 15:30:00,178.24,178.59,178.14,178.44,125359.0,178.24,178.59,178.14,178.44,125359.0
2025-01-23 15:40:00,178.44,178.56,177.7,177.79,208477.0,178.44,178.56,177.7,177.79,208477.0
2025-01-23 15:50:00,177.76,178.5,177.57,178.42,339373.0,177.76,178.5,177.57,178.42,339373.0
2025-01-24 09:30:00,176.0,179.39,174.36,178.4,1008170.0,176.0,179.39,174.36,178.4,1008170.0
2025-01-24 09:40:00,178.27,180.38,178.26,179.6,548929.0,178.27,180.38,178.26,179.6,548929.0
2025-01-24 09:50:00,179.61,180.43,179.3,179.53,427240.0,179.61,180.43,179.3,179.53,427240.0
2025-01-24 10:00:00,179.59,179.69,178.11,178.25,299015.0,179.59,179.69,178.11,178.25,299015.0
2025-01-24 10:10:00,178.19,178.45,177.13,178.27,295178.0,178.19,178.45,177.13,178.27,295178.0
2025-01-24 10:20:00,178.3,179.0,177.92,178.7,167471.0,178.3,179.0,177.92,178.7,167471.0
2025-01-24 10:30:00,178.78,178.78,177.0,177.22,195963.0,178.78,178.78,177.0,177.22,195963.0
2025-01-24 10:40:00,177.3,177.74,177.08,177.56,124764.0,177.3,177.74,177.08,177.56,124764.0
2025-01-24 10:50:00,177.51,177.78,176.67,177.15,142162.0,177.51,177.78,176.67,177.15,142162.0
2025-01-24 11:00:00,177.15,177.37,176.7,177.08,115259.0,177.15,177.37,176.7,177.08,115259.0
2025-01-24 11:10:00,177.04,177.95,177.03,177.95,117454.0,177.04,177.95,177.03,177.95,117454.0
2025-01-24 11:20:00,177.9,178.3,177.82,178.28,149267.0,177.9,178.3,177.82,178.28,149267.0
2025-01-24 11:30:00,178.27,178.32,177.68,177.73,86617.0,178.27,178.32,177.68,177.73,86617.0
2025-01-24 11:40:00,177.73,177.89,177.01,177.1,100680.0,177.73,177.89,177.01,177.1,100680.0
2025-01-24 11:50:00,177.07,177.15,176.34,176.75,163128.0,177.07,177.15,176.34,176.75,163128.0
2025-01-24 12:00:00,176.7,176.87,176.32,176.53,109831.0,176.7,176.87,176.32,176.53,109831.0
2025-01-24 12:10:00,176.4,176.95,176.15,176.83,105086.0,176.4,176.95,176.15,176.83,105086.0
2025-01-24 12:20:00,176.84,177.29,176.74,176.8,83533.0,176.84,177.29,176.74,176.8,83533.0
2025-01-24 12:30:00,176.82,177.05,176.48,176.77,60716.0,176.82,177.05,176.48,176.77,60716.0
2025-01-24 12:40:00,176.74,176.8,176.45,176.79,78097.0,176.74,176.8,176.45,176.79,78097.0
2025-01-24 12:50:00,176.77,176.91,176.39,176.51,79737.0,176.77,176.91,176.39,176.51,79737.0
2025-01-24 13:00:00,176.44,176.62,176.24,176.44,70364.0,176.44,176.62,176.24,176.44,70364.0
2025-01-24 13:10:00,176.4,176.44,176.01,176.39,101911.0,176.4,176.44,176.01,176.39,101911.0
2025-01-24 13:20:00,176.36,176.78,175.8,175.99,100425.0,176.36,176.78,175.8,175.99,100425.0
2025-01-24 13:30:00,175.99,176.14,175.83,176.05,59348.0,175.99,176.14,175.83,176.05,59348.0
2025-01-24 13:40:00,176.05,176.21,175.98,176.12,60650.0,176.05,176.21,175.98,176.12,60650.0
2025-01-24 13:50:00,176.08,176.1,175.5,175.79,122432.0,176.08,176.1,175.5,175.79,122432.0
2025-01-24 14:00:00,175.7,176.04,175.55,175.9,82165.0,175.7,176.04,175.55,175.9,82165.0
2025-01-24 14:10:00,175.86,176.16,175.86,176.1,57730.0,175.86,176.16,175.86,176.1,57730.0
2025-01-24 14:20:00,176.14,176.3,175.93,176.0,61119.0,176.14,176.3,175.93,176.0,61119.0
2025-01-24 14:30:00,176.04,176.17,175.88,176.15,45808.0,176.04,176.17,175.88,176.15,45808.0
2025-01-24 14:40:00,176.15,176.33,176.15,176.33,57420.0,176.15,176.33,176.15,176.33,57420.0
2025-01-24 14:50:00,176.35,176.47,176.25,176.25,47636.0,176.35,176.47,176.25,176.25,47636.0
2025-01-24 15:00:00,176.28,176.47,176.12,176.15,47879.0,176.28,176.47,176.12,176.15,47879.0
2025-01-24 15:10:00,176.17,176.35,176.01,176.22,49471.0,176.17,176.35,176.01,176.22,49471.0
2025-01-24 15:20:00,176.23,176.3,175.68,175.7,108445.0,176.23,176.3,175.68,175.7,108445.0
2025-01-24 15:30:00,175.71,175.96,175.71,175.78,97028.0,175.71,175.96,175.71,175.78,97028.0
2025-01-24 15:40:00,175.78,175.8,175.33,175.75,158890.0,175.78,175.8,175.33,175.75,158890.0
2025-01-24 15:50:00,175.76,176.29,175.75,176.03,560178.0,175.76,176.29,175.75,176.03,560178.0
2025-01-27 09:30:00,175.55,177.49,175.55,177.17,361472.0,175.55,177.49,175.55,177.17,361472.0
2025-01-27 09:40:00,177.2,178.1,176.92,177.38,230250.0,177.2,178.1,176.92,177.38,230250.0
2025-01-27 09:50:00,177.39,177.96,176.8,176.86,144378.0,177.39,177.96,176.8,176.86,144378.0
2025-01-27 10:00:00,176.81,177.29,176.55,177.09,114787.0,176.81,177.29,176.55,177.09,114787.0
2025-01-27 10:10:00,177.07,177.92,177.01,177.65,146482.0,177.07,177.92,177.01,177.65,146482.0
2025-01-27 10:20:00,177.66,178.18,177.44,177.86,145720.0,177.66,178.18,177.44,177.86,145720.0
2025-01-27 10:30:00,177.78,177.78,176.75,177.24,90590.0,177.78,177.78,176.75,177.24,90590.0
2025-01-27 10:40:00,177.15,177.49,176.24,176.59,151888.0,177.15,177.49,176.24,176.59,151888.0
2025-01-27 10:50:00,176.51,177.3,176.41,176.44,82755.0,176.51,177.3,176.41,176.44,82755.0
2025-01-27 11:00:00,176.44,176.59,176.13,176.26,66337.0,176.44,176.59,176.13,176.26,66337.0
2025-01-27 11:10:00,176.31,176.31,175.71,176.03,111344.0,176.31,176.31,175.71,176.03,111344.0
2025-01-27 11:20:00,176.05,176.1,175.06,175.32,124053.0,176.05,176.1,175.06,175.32,124053.0
2025-01-27 11:30:00,175.36,175.45,174.58,174.72,202100.0,175.36,175.45,174.58,174.72,202100.0
2025-01-27 11:40:00,174.79,175.04,174.5,174.5,93715.0,174.79,175.04,174.5,174.5,93715.0
2025-01-27 11:50:00,174.56,175.1,174.4,174.77,106237.0,174.56,175.1,174.4,174.77,106237.0
2025-01-27 12:00:00,174.81,175.34,174.7,175.15,68496.0,174.81,175.34,174.7,175.15,68496.0
2025-01-27 12:10:00,175.2,175.75,175.14,175.5,79099.0,175.2,175.75,175.14,175.5,79099.0
2025-01-27 12:20:00,175.5,175.6,175.1,175.45,45174.0,175.5,175.6,175.1,175.45,45174.0
2025-01-27 12:30:00,175.42,175.75,175.36,175.45,73239.0,175.42,175.75,175.36,175.45,73239.0
2025-01-27 12:40:00,175.53,175.56,175.22,175.27,45301.0,175.53,175.56,175.22,175.27,45301.0
2025-01-27 12:50:00,175.26,175.31,174.81,174.87,63795.0,175.26,175.31,174.81,174.87,63795.0
2025-01-27 13:00:00,174.81,175.06,174.69,174.93,43958.0,174.81,175.06,174.69,174.93,43958.0
2025-01-27 13:10:00,174.85,175.54,174.84,175.41,79532.0,174.85,175.54,174.84,175.41,79532.0
2025-01-27 13:20:00,175.42,175.63,175.17,175.3,68069.0,175.42,175.63,175.17,175.3,68069.0
2025-01-27 13:30:00,175.31,175.6,175.0,175.15,93470.0,175.31,175.6,175.0,175.15,93470.0
2025-01-27 13:40:00,175.18,175.52,175.1,175.52,74795.0,175.18,175.52,175.1,175.52,74795.0
2025-01-27 13:50:00,175.51,175.6,175.11,175.16,83394.0,175.51,175.6,175.11,175.16,83394.0
2025-01-27 14:00:00,175.13,175.44,175.02,175.06,54977.0,175.13,175.44,175.02,175.06,54977.0
2025-01-27 14:10:00,175.06,175.48,174.9,175.45,71331.0,175.06,175.48,174.9,175.45,71331.0
2025-01-27 14:20:00,175.47,176.04,175.37,175.9,95557.0,175.47,176.04,175.37,175.9,95557.0
2025-01-27 14:30:00,175.88,176.12,175.71,176.0,61300.0,175.88,176.12,175.71,176.0,61300.0
2025-01-27 14:40:00,175.95,176.02,175.5,175.59,44856.0,175.95,176.02,175.5,175.59,44856.0
2025-01-27 14:50:00,175.53,175.88,175.43,175.73,53662.0,175.53,175.88,175.43,175.73,53662.0
2025-01-27 15:00:00,175.74,175.76,175.45,175.48,105991.0,175.74,175.76,175.45,175.48,105991.0
2025-01-27 15:10:00,175.48,175.57,175.17,175.23,61547.0,175.48,175.57,175.17,175.23,61547.0
2025-01-27 15:20:00,175.23,175.37,174.8,174.8,110621.0,175.23,175.37,174.8,174.8,110621.0
2025-01-27 15:30:00,174.82,175.2,174.68,175.06,156408.0,174.82,175.2,174.68,175.06,156408.0
2025-01-27 15:40:00,175.09,175.77,174.97,175.03,193812.0,175.09,175.77,174.97,175.03,193812.0
2025-01-27 15:50:00,175.0,175.29,174.57,175.24,476771.0,175.0,175.29,174.57,175.24,476771.0
2025-01-28 09:30:00,181.31,185.29,181.04,182.7,1788969.0,181.31,185.29,181.04,182.7,1788969.0
2025-01-28 09:40:00,182.66,184.58,181.81,182.48,736255.0,182.66,184.58,181.81,182.48,736255.0
2025-01-28 09:50:00,182.39,182.95,180.78,181.25,489671.0,182.39,182.95,180.78,181.25,489671.0
2025-01-28 10:00:00,181.51,185.08,181.03,184.88,1095672.0,181.51,185.08,181.03,184.88,1095672.0
2025-01-28 10:10:00,184.79,186.98,184.72,186.17,1158617.0,184.79,186.98,184.72,186.17,1158617.0
2025-01-28 10:20:00,186.19,187.25,185.63,186.99,689488.0,186.19,187.25,185.63,186.99,689488.0
2025-01-28 10:30:00,187.0,188.48,185.21,185.68,979795.0,187.0,188.48,185.21,185.68,979795.0
2025-01-28 10:40:00,185.66,186.16,184.78,185.2,613047.0,185.66,186.16,184.78,185.2,613047.0
2025-01-28 10:50:00,185.2,186.8,185.09,186.57,490082.0,185.2,186.8,185.09,186.57,490082.0
2025-01-28 11:00:00,186.61,186.61,183.86,184.45,526064.0,186.61,186.61,183.86,184.45,526064.0
2025-01-28 11:10:00,184.34,184.58,182.53,182.8,642403.0,184.34,184.58,182.53,182.8,642403.0
2025-01-28 11:20:00,182.77,183.29,182.06,182.52,265830.0,182.77,183.29,182.06,182.52,265830.0
2025-01-28 11:30:00,182.52,183.01,182.16,182.42,244276.0,182.52,183.01,182.16,182.42,244276.0
2025-01-28 11:40:00,182.5,183.49,182.42,182.99,203715.0,182.5,183.49,182.42,182.99,203715.0
2025-01-28 11:50:00,182.92,183.74,182.33,183.69,230237.0,182.92,183.74,182.33,183.69,230237.0
2025-01-28 12:00:00,183.73,183.89,181.99,182.39,231483.0,183.73,183.89,181.99,182.39,231483.0
2025-01-28 12:10:00,182.34,182.71,181.0,181.05,274088.0,182.34,182.71,181.0,181.05,274088.0
2025-01-28 12:20:00,181.1,182.58,181.05,182.4,232132.0,181.1,182.58,181.05,182.4,232132.0
2025-01-28 12:30:00,182.47,182.58,182.03,182.08,149641.0,182.47,182.58,182.03,182.08,149641.0
2025-01-28 12:40:00,182.01,182.41,181.83,182.12,174033.0,182.01,182.41,181.83,182.12,174033.0
2025-01-28 12:50:00,182.18,183.07,181.84,182.88,159492.0,182.18,183.07,181.84,182.88,159492.0
2025-01-28 13:00:00,182.88,183.07,182.08,182.14,147034.0,182.88,183.07,182.08,182.14,147034.0
2025-01-28 13:10:00,182.14,182.55,181.72,181.72,113379.0,182.14,182.55,181.72,181.72,113379.0
2025-01-28 13:20:00,181.75,181.91,180.65,180.97,164187.0,181.75,181.91,180.65,180.97,164187.0
2025-01-28 13:30:00,180.93,181.38,180.2,180.79,203972.0,180.93,181.38,180.2,180.79,203972.0
2025-01-28 13:40:00,180.78,180.93,180.22,180.39,104894.0,180.78,180.93,180.22,180.39,104894.0
2025-01-28 13:50:00,180.34,180.79,179.83,179.97,303898.0,180.34,180.79,179.83,179.97,303898.0
2025-01-28 14:00:00,179.84,179.91,178.99,178.99,201677.0,179.84,179.91,178.99,178.99,201677.0
2025-01-28 14:10:00,179.07,179.21,178.55,179.1,216418.0,179.07,179.21,178.55,179.1,216418.0
2025-01-28 14:20:00,179.08,179.18,178.54,178.67,209211.0,179.08,179.18,178.54,178.67,209211.0
2025-01-28 14:30:00,178.68,178.91,177.7,177.84,274156.0,178.68,178.91,177.7,177.84,274156.0
2025-01-28 14:40:00,177.92,178.5,177.78,178.2,230545.0,177.92,178.5,177.78,178.2,230545.0
2025-01-28 14:50:00,178.2,178.29,176.61,177.22,274413.0,178.2,178.29,176.61,177.22,274413.0
2025-01-28 15:00:00,177.24,177.55,176.0,176.07,258859.0,177.24,177.55,176.0,176.07,258859.0
2025-01-28 15:10:00,176.11,176.3,175.37,175.71,387295.0,176.11,176.3,175.37,175.71,387295.0
2025-01-28 15:20:00,175.65,175.97,174.02,175.68,476105.0,175.65,175.97,174.02,175.68,476105.0
2025-01-28 15:30:00,175.61,177.13,175.58,177.02,362584.0,175.61,177.13,175.58,177.02,362584.0
2025-01-28 15:40:00,176.97,177.83,176.67,177.66,316253.0,176.97,177.83,176.67,177.66,316253.0
2025-01-28 15:50:00,177.7,178.14,177.02,177.83,667709.0,177.7,178.14,177.02,177.83,667709.0
2025-01-29 09:30:00,179.13,182.55,178.75,179.53,688334.0,179.13,182.55,178.75,179.53,688334.0
2025-01-29 09:40:00,179.4,180.55,178.82,179.16,190121.0,179.4,180.55,178.82,179.16,190121.0
2025-01-29 09:50:00,179.24,179.35,177.5,178.21,185822.0,179.24,179.35,177.5,178.21,185822.0
2025-01-29 10:00:00,178.16,178.18,176.27,176.37,260935.0,178.16,178.18,176.27,176.37,260935.0
2025-01-29 10:10:00,176.33,176.47,173.87,174.48,560997.0,176.33,176.47,173.87,174.48,560997.0
2025-01-29 10:20:00,174.47,175.28,173.26,173.64,669965.0,174.47,175.28,173.26,173.64,669965.0
2025-01-29 10:30:00,173.68,174.54,173.31,174.04,229900.0,173.68,174.54,173.31,174.04,229900.0
2025-01-29 10:40:00,174.0,174.28,173.38,174.09,204045.0,174.0,174.28,173.38,174.09,204045.0
2025-01-29 10:50:00,174.08,174.42,172.86,173.05,316324.0,174.08,174.42,172.86,173.05,316324.0
2025-01-29 11:00:00,173.14,173.53,172.66,173.16,198944.0,173.14,173.53,172.66,173.16,198944.0
2025-01-29 11:10:00,173.21,173.51,172.47,172.72,191521.0,173.21,173.51,172.47,172.72,191521.0
2025-01-29 11:20:00,172.72,172.83,171.52,171.61,362673.0,172.72,172.83,171.52,171.61,362673.0
2025-01-29 11:30:00,171.59,171.83,171.16,171.35,276467.0,171.59,171.83,171.16,171.35,276467.0
2025-01-29 11:40:00,171.34,171.75,170.65,171.6,599651.0,171.34,171.75,170.65,171.6,599651.0
2025-01-29 11:50:00,171.65,171.91,171.47,171.67,193836.0,171.65,171.91,171.47,171.67,193836.0
2025-01-29 12:00:00,171.63,172.7,171.58,172.61,235483.0,171.63,172.7,171.58,172.61,235483.0
2025-01-29 12:10:00,172.62,173.49,172.57,173.43,268526.0,172.62,173.49,172.57,173.43,268526.0
2025-01-29 12:20:00,173.42,173.8,173.1,173.22,157959.0,173.42,173.8,173.1,173.22,157959.0
2025-01-29 12:30:00,173.23,173.85,173.21,173.56,151875.0,173.23,173.85,173.21,173.56,151875.0
2025-01-29 12:40:00,173.53,173.91,173.32,173.36,125627.0,173.53,173.91,173.32,173.36,125627.0
2025-01-29 12:50:00,173.42,173.43,172.85,173.15,96263.0,173.42,173.43,172.85,173.15,96263.0
2025-01-29 13:00:00,173.18,173.18,172.52,172.88,110383.0,173.18,173.18,172.52,172.88,110383.0
2025-01-29 13:10:00,172.9,173.49,172.8,173.11,97260.0,172.9,173.49,172.8,173.11,97260.0
2025-01-29 13:20:00,173.07,173.18,172.8,173.14,66061.0,173.07,173.18,172.8,173.14,66061.0
2025-01-29 13:30:00,173.19,173.35,172.91,173.07,77908.0,173.19,173.35,172.91,173.07,77908.0
2025-01-29 13:40:00,173.04,173.47,173.04,173.39,41477.0,173.04,173.47,173.04,173.39,41477.0
2025-01-29 13:50:00,173.39,173.74,173.2,173.61,56331.0,173.39,173.74,173.2,173.61,56331.0
2025-01-29 14:00:00,173.6,173.61,172.58,173.19,98039.0,173.6,173.61,172.58,173.19,98039.0
2025-01-29 14:10:00,173.21,173.31,172.95,173.0,75176.0,173.21,173.31,172.95,173.0,75176.0
2025-01-29 14:20:00,173.06,173.09,172.28,172.31,134929.0,173.06,173.09,172.28,172.31,134929.0
2025-01-29 14:30:00,172.25,174.37,172.25,174.16,167989.0,172.25,174.37,172.25,174.16,167989.0
2025-01-29 14:40:00,174.12,174.65,173.99,174.27,151504.0,174.12,174.65,173.99,174.27,151504.0
2025-01-29 14:50:00,174.3,174.7,174.03,174.13,168135.0,174.3,174.7,174.03,174.13,168135.0
2025-01-29 15:00:00,174.14,174.59,173.95,174.44,102102.0,174.14,174.59,173.95,174.44,102102.0
2025-01-29 15:10:00,174.46,174.96,174.4,174.84,148143.0,174.46,174.96,174.4,174.84,148143.0
2025-01-29 15:20:00,174.88,175.09,174.71,174.89,127275.0,174.88,175.09,174.71,174.89,127275.0
2025-01-29 15:30:00,174.91,174.96,174.37,174.41,191648.0,174.91,174.96,174.37,174.41,191648.0
2025-01-29 15:40:00,174.38,174.91,174.37,174.7,109394.0,174.38,174.91,174.37,174.7,109394.0
2025-01-29 15:50:00,174.54,174.69,173.63,173.66,453857.0,174.54,174.69,173.63,173.66,453857.0
2025-01-30 09:30:00,174.59,175.17,173.72,174.49,181165.0,174.59,175.17,173.72,174.49,181165.0
2025-01-30 09:40:00,174.56,175.6,174.03,175.24,201358.0,174.56,175.6,174.03,175.24,201358.0
2025-01-30 09:50:00,175.24,175.57,174.61,175.43,104428.0,175.24,175.57,174.61,175.43,104428.0
2025-01-30 10:00:00,175.49,176.6,175.07,176.38,207059.0,175.49,176.6,175.07,176.38,207059.0
2025-01-30 10:10:00,176.56,176.75,175.93,176.75,162606.0,176.56,176.75,175.93,176.75,162606.0
2025-01-30 10:20:00,176.76,177.6,176.38,176.47,235186.0,176.76,177.6,176.38,176.47,235186.0
2025-01-30 10:30:00,176.55,177.77,176.02,177.62,153651.0,176.55,177.77,176.02,177.62,153651.0
2025-01-30 10:40:00,177.69,177.73,176.61,176.9,135045.0,177.69,177.73,176.61,176.9,135045.0
2025-01-30 10:50:00,176.87,176.97,176.01,176.3,108415.0,176.87,176.97,176.01,176.3,108415.0
2025-01-30 11:00:00,176.22,177.3,176.15,177.19,95619.0,176.22,177.3,176.15,177.19,95619.0
2025-01-30 11:10:00,177.2,177.3,176.78,177.15,87753.0,177.2,177.3,176.78,177.15,87753.0
2025-01-30 11:20:00,177.21,178.29,176.99,177.69,205710.0,177.21,178.29,176.99,177.69,205710.0
2025-01-30 11:30:00,177.69,177.98,177.46,177.93,91504.0,177.69,177.98,177.46,177.93,91504.0
2025-01-30 11:40:00,177.92,178.17,177.61,178.15,94647.0,177.92,178.17,177.61,178.15,94647.0
2025-01-30 11:50:00,178.12,178.3,177.61,177.68,88448.0,178.12,178.3,177.61,177.68,88448.0
2025-01-30 12:00:00,177.69,177.94,177.34,177.58,48529.0,177.69,177.94,177.34,177.58,48529.0
2025-01-30 12:10:00,177.47,177.55,177.06,177.07,53144.0,177.47,177.55,177.06,177.07,53144.0
2025-01-30 12:20:00,177.13,177.32,176.96,177.17,35565.0,177.13,177.32,176.96,177.17,35565.0
2025-01-30 12:30:00,177.21,177.38,177.15,177.36,25888.0,177.21,177.38,177.15,177.36,25888.0
2025-01-30 12:40:00,177.4,177.63,177.28,177.59,43080.0,177.4,177.63,177.28,177.59,43080.0
2025-01-30 12:50:00,177.56,177.77,177.47,177.52,32106.0,177.56,177.77,177.47,177.52,32106.0
2025-01-30 13:00:00,177.51,177.63,177.13,177.36,40486.0,177.51,177.63,177.13,177.36,40486.0
2025-01-30 13:10:00,177.36,177.54,177.14,177.47,33272.0,177.36,177.54,177.14,177.47,33272.0
2025-01-30 13:20:00,177.49,177.96,177.49,177.94,53501.0,177.49,177.96,177.49,177.94,53501.0
2025-01-30 13:30:00,177.95,178.03,177.65,177.97,79908.0,177.95,178.03,177.65,177.97,79908.0
2025-01-30 13:40:00,177.97,178.12,177.77,178.02,63036.0,177.97,178.12,177.77,178.02,63036.0
2025-01-30 13:50:00,177.94,178.07,177.88,178.02,37466.0,177.94,178.07,177.88,178.02,37466.0
2025-01-30 14:00:00,178.02,178.12,177.86,177.89,47438.0,178.02,178.12,177.86,177.89,47438.0
2025-01-30 14:10:00,177.9,178.02,177.75,177.97,58247.0,177.9,178.02,177.75,177.97,58247.0
2025-01-30 14:20:00,177.97,178.22,177.84,178.16,54631.0,177.97,178.22,177.84,178.16,54631.0
2025-01-30 14:30:00,178.16,178.23,177.81,177.88,42488.0,178.16,178.23,177.81,177.88,42488.0
2025-01-30 14:40:00,177.86,178.32,177.83,178.27,57554.0,177.86,178.32,177.83,178.27,57554.0
2025-01-30 14:50:00,178.31,178.65,178.24,178.6,61709.0,178.31,178.65,178.24,178.6,61709.0
2025-01-30 15:00:00,178.63,178.8,178.54,178.74,66903.0,178.63,178.8,178.54,178.74,66903.0
2025-01-30 15:10:00,178.73,179.0,178.65,178.89,94909.0,178.73,179.0,178.65,178.89,94909.0
2025-01-30 15:20:00,178.88,179.32,178.81,179.02,113780.0,178.88,179.32,178.81,179.02,113780.0
2025-01-30 15:30:00,179.02,179.11,177.95,177.98,162130.0,179.02,179.11,177.95,177.98,162130.0
2025-01-30 15:40:00,177.96,178.5,177.58,178.46,138209.0,177.96,178.5,177.58,178.46,138209.0
2025-01-30 15:50:00,178.51,179.94,178.41,179.39,580777.0,178.51,179.94,178.41,179.39,580777.0
2025-01-31 09:30:00,180.51,181.32,180.0,180.91,255696.0,180.51,181.32,180.0,180.91,255696.0
2025-01-31 09:40:00,180.9,181.78,180.32,180.39,217044.0,180.9,181.78,180.32,180.39,217044.0
2025-01-31 09:50:00,180.36,180.62,179.58,179.72,174887.0,180.36,180.62,179.58,179.72,174887.0
2025-01-31 10:00:00,179.71,180.44,179.71,180.29,94265.0,179.71,180.44,179.71,180.29,94265.0
2025-01-31 10:10:00,180.33,180.64,180.12,180.25,99175.0,180.33,180.64,180.12,180.25,99175.0
2025-01-31 10:20:00,180.19,180.24,179.0,179.44,112175.0,180.19,180.24,179.0,179.44,112175.0
2025-01-31 10:30:00,179.41,179.52,178.5,178.51,127277.0,179.41,179.52,178.5,178.51,127277.0
2025-01-31 10:40:00,178.53,178.85,178.37,178.4,91802.0,178.53,178.85,178.37,178.4,91802.0
2025-01-31 10:50:00,178.47,178.99,178.17,178.45,102486.0,178.47,178.99,178.17,178.45,102486.0
2025-01-31 11:00:00,178.44,178.75,178.34,178.65,71388.0,178.44,178.75,178.34,178.65,71388.0
2025-01-31 11:10:00,178.69,179.14,178.53,179.04,52225.0,178.69,179.14,178.53,179.04,52225.0
2025-01-31 11:20:00,179.09,179.22,178.77,179.0,64514.0,179.09,179.22,178.77,179.0,64514.0
2025-01-31 11:30:00,179.01,179.1,178.9,178.98,59587.0,179.01,179.1,178.9,178.98,59587.0
2025-01-31 11:40:00,179.01,179.32,178.81,178.96,54922.0,179.01,179.32,178.81,178.96,54922.0
2025-01-31 11:50:00,178.96,179.39,178.81,178.9,45867.0,178.96,179.39,178.81,178.9,45867.0
2025-01-31 12:00:00,178.89,179.25,178.88,179.18,24302.0,178.89,179.25,178.88,179.18,24302.0
2025-01-31 12:10:00,179.21,179.42,178.98,179.4,40197.0,179.21,179.42,178.98,179.4,40197.0
2025-01-31 12:20:00,179.34,180.11,179.32,180.08,92434.0,179.34,180.11,179.32,180.08,92434.0
2025-01-31 12:30:00,180.09,180.09,179.67,179.9,43811.0,180.09,180.09,179.67,179.9,43811.0
2025-01-31 12:40:00,179.84,179.91,179.53,179.6,41541.0,179.84,179.91,179.53,179.6,41541.0
2025-01-31 12:50:00,179.56,179.76,179.47,179.56,27985.0,179.56,179.76,179.47,179.56,27985.0
2025-01-31 13:00:00,179.55,179.66,179.2,179.2,23442.0,179.55,179.66,179.2,179.2,23442.0
2025-01-31 13:10:00,179.23,179.3,178.87,178.94,39424.0,179.23,179.3,178.87,178.94,39424.0
2025-01-31 13:20:00,178.93,179.17,178.58,178.75,67918.0,178.93,179.17,178.58,178.75,67918.0
2025-01-31 13:30:00,178.72,178.72,177.96,178.31,137796.0,178.72,178.72,177.96,178.31,137796.0
2025-01-31 13:40:00,178.29,178.56,178.21,178.4,63619.0,178.29,178.56,178.21,178.4,63619.0
2025-01-31 13:50:00,178.43,178.49,177.63,177.71,92465.0,178.43,178.49,177.63,177.71,92465.0
2025-01-31 14:00:00,177.6,177.74,176.8,177.28,163397.0,177.6,177.74,176.8,177.28,163397.0
2025-01-31 14:10:00,177.31,177.41,176.82,177.13,110801.0,177.31,177.41,176.82,177.13,110801.0
2025-01-31 14:20:00,177.12,177.15,176.79,177.06,87510.0,177.12,177.15,176.79,177.06,87510.0
2025-01-31 14:30:00,177.06,177.21,176.71,176.8,84981.0,177.06,177.21,176.71,176.8,84981.0
2025-01-31 14:40:00,176.89,176.93,176.01,176.36,137586.0,176.89,176.93,176.01,176.36,137586.0
2025-01-31 14:50:00,176.37,176.59,176.05,176.23,163503.0,176.37,176.59,176.05,176.23,163503.0
2025-01-31 15:00:00,176.17,176.18,175.74,175.78,132327.0,176.17,176.18,175.74,175.78,132327.0
2025-01-31 15:10:00,175.79,176.39,175.77,176.14,125246.0,175.79,176.39,175.77,176.14,125246.0
2025-01-31 15:20:00,176.2,176.25,175.84,176.13,83080.0,176.2,176.25,175.84,176.13,83080.0
2025-01-31 15:30:00,176.14,176.49,176.03,176.33,127714.0,176.14,176.49,176.03,176.33,127714.0
2025-01-31 15:40:00,176.33,176.76,176.0,176.21,180393.0,176.33,176.76,176.0,176.21,180393.0
2025-01-31 15:50:00,176.21,176.84,176.13,176.45,361774.0,176.21,176.84,176.13,176.45,361774.0
2025-02-03 09:30:00,174.11,177.91,173.12,175.9,512529.0,174.11,177.91,173.12,175.9,512529.0
2025-02-03 09:40:00,175.9,176.24,174.31,174.93,196946.0,175.9,176.24,174.31,174.93,196946.0
2025-02-03 09:50:00,174.96,175.47,174.05,174.22,197727.0,174.96,175.47,174.05,174.22,197727.0
2025-02-03 10:00:00,174.14,174.6,173.5,173.97,205059.0,174.14,174.6,173.5,173.97,205059.0
2025-02-03 10:10:00,174.03,174.12,173.18,173.45,170289.0,174.03,174.12,173.18,173.45,170289.0
2025-02-03 10:20:00,173.46,175.6,173.42,175.4,264625.0,173.46,175.6,173.42,175.4,264625.0
2025-02-03 10:30:00,175.37,176.5,175.0,176.44,167225.0,175.37,176.5,175.0,176.44,167225.0
2025-02-03 10:40:00,176.42,177.25,176.2,176.87,176384.0,176.42,177.25,176.2,176.87,176384.0
2025-02-03 10:50:00,176.87,177.68,176.73,177.47,144895.0,176.87,177.68,176.73,177.47,144895.0
2025-02-03 11:00:00,177.42,177.68,176.73,176.99,93816.0,177.42,177.68,176.73,176.99,93816.0
2025-02-03 11:10:00,177.17,177.41,176.32,176.79,37703.0,177.17,177.41,176.32,176.79,37703.0
2025-02-03 11:20:00,176.79,177.15,176.2,177.06,92864.0,176.79,177.15,176.2,177.06,92864.0
2025-02-03 11:30:00,177.06,177.88,176.81,177.88,91134.0,177.06,177.88,176.81,177.88,91134.0
2025-02-03 11:40:00,177.88,178.2,177.37,177.57,159785.0,177.88,178.2,177.37,177.57,159785.0
2025-02-03 11:50:00,177.65,178.01,177.0,177.32,79363.0,177.65,178.01,177.0,177.32,79363.0
2025-02-03 12:00:00,177.32,177.73,177.24,177.66,45196.0,177.32,177.73,177.24,177.66,45196.0
2025-02-03 12:10:00,177.66,177.7,177.08,177.16,75916.0,177.66,177.7,177.08,177.16,75916.0
2025-02-03 12:20:00,177.2,178.0,177.19,177.41,73612.0,177.2,178.0,177.19,177.41,73612.0
2025-02-03 12:30:00,177.41,177.48,177.06,177.29,45936.0,177.41,177.48,177.06,177.29,45936.0
2025-02-03 12:40:00,177.27,177.46,176.95,177.19,58012.0,177.27,177.46,176.95,177.19,58012.0
2025-02-03 12:50:00,177.16,177.42,176.84,177.35,68400.0,177.16,177.42,176.84,177.35,68400.0
2025-02-03 13:00:00,177.21,177.21,176.33,176.36,35288.0,177.21,177.21,176.33,176.36,35288.0
2025-02-03 13:10:00,176.36,176.68,175.92,175.94,68457.0,176.36,176.68,175.92,175.94,68457.0
2025-02-03 13:20:00,176.01,176.23,175.83,175.89,55963.0,176.01,176.23,175.83,175.89,55963.0
2025-02-03 13:30:00,175.94,176.26,175.89,176.09,43272.0,175.94,176.26,175.89,176.09,43272.0
2025-02-03 13:40:00,176.06,176.24,175.75,175.93,58456.0,176.06,176.24,175.75,175.93,58456.0
2025-02-03 13:50:00,175.94,176.73,175.94,176.65,187190.0,175.94,176.73,175.94,176.65,187190.0
2025-02-03 14:00:00,176.63,176.89,176.53,176.87,77977.0,176.63,176.89,176.53,176.87,77977.0
2025-02-03 14:10:00,176.8,177.34,176.59,177.31,81891.0,176.8,177.34,176.59,177.31,81891.0
2025-02-03 14:20:00,177.32,177.5,176.85,176.89,54844.0,177.32,177.5,176.85,176.89,54844.0
2025-02-03 14:30:00,176.87,177.17,176.83,177.04,37649.0,176.87,177.17,176.83,177.04,37649.0
2025-02-03 14:40:00,177.0,177.42,176.95,177.29,41286.0,177.0,177.42,176.95,177.29,41286.0
2025-02-03 14:50:00,177.31,177.5,177.28,177.45,54314.0,177.31,177.5,177.28,177.45,54314.0
2025-02-03 15:00:00,177.44,177.8,177.37,177.48,83840.0,177.44,177.8,177.37,177.48,83840.0
2025-02-03 15:10:00,177.46,177.48,176.86,176.89,50624.0,177.46,177.48,176.86,176.89,50624.0
2025-02-03 15:20:00,176.89,176.95,176.65,176.72,45979.0,176.89,176.95,176.65,176.72,45979.0
2025-02-03 15:30:00,176.71,176.81,176.51,176.62,76103.0,176.71,176.81,176.51,176.62,76103.0
2025-02-03 15:40:00,176.62,176.76,176.44,176.6,101473.0,176.62,176.76,176.44,176.6,101473.0
2025-02-03 15:50:00,176.65,176.81,175.85,175.91,303719.0,176.65,176.81,175.85,175.91,303719.0
2025-02-04 09:30:00,176.9,177.45,176.08,176.79,217054.0,176.9,177.45,176.08,176.79,217054.0
2025-02-04 09:40:00,176.66,176.72,175.71,175.97,145985.0,176.66,176.72,175.71,175.97,145985.0
2025-02-04 09:50:00,175.89,176.3,175.38,176.28,90004.0,175.89,176.3,175.38,176.28,90004.0
2025-02-04 10:00:00,176.32,176.6,175.89,176.18,62787.0,176.32,176.6,175.89,176.18,62787.0
2025-02-04 10:10:00,176.18,176.39,175.75,176.37,77179.0,176.18,176.39,175.75,176.37,77179.0
2025-02-04 10:20:00,176.33,176.37,175.31,175.34,110505.0,176.33,176.37,175.31,175.34,110505.0
2025-02-04 10:30:00,175.37,175.82,175.23,175.23,129608.0,175.37,175.82,175.23,175.23,129608.0
2025-02-04 10:40:00,175.23,175.27,174.83,175.23,90148.0,175.23,175.27,174.83,175.23,90148.0
2025-02-04 10:50:00,175.18,175.18,174.58,174.67,60163.0,175.18,175.18,174.58,174.67,60163.0
2025-02-04 11:00:00,174.69,175.07,174.65,174.77,48322.0,174.69,175.07,174.65,174.77,48322.0
2025-02-04 11:10:00,174.74,174.84,174.5,174.76,63866.0,174.74,174.84,174.5,174.76,63866.0
2025-02-04 11:20:00,174.75,175.14,174.4,174.6,90099.0,174.75,175.14,174.4,174.6,90099.0
2025-02-04 11:30:00,174.6,174.75,174.3,174.74,45203.0,174.6,174.75,174.3,174.74,45203.0
2025-02-04 11:40:00,174.72,175.04,174.63,174.74,58879.0,174.72,175.04,174.63,174.74,58879.0
2025-02-04 11:50:00,174.74,174.76,174.45,174.64,67694.0,174.74,174.76,174.45,174.64,67694.0
2025-02-04 12:00:00,174.6,175.39,174.58,175.25,71659.0,174.6,175.39,174.58,175.25,71659.0
2025-02-04 12:10:00,175.29,175.4,174.96,175.12,47899.0,175.29,175.4,174.96,175.12,47899.0
2025-02-04 12:20:00,175.16,175.16,174.44,174.52,47322.0,175.16,175.16,174.44,174.52,47322.0
2025-02-04 12:30:00,174.52,175.05,174.25,174.61,109931.0,174.52,175.05,174.25,174.61,109931.0
2025-02-04 12:40:00,174.65,175.04,174.61,174.97,27955.0,174.65,175.04,174.61,174.97,27955.0
2025-02-04 12:50:00,175.01,175.03,174.8,174.95,16357.0,175.01,175.03,174.8,174.95,16357.0
2025-02-04 13:00:00,174.93,174.96,174.79,174.9,32094.0,174.93,174.96,174.79,174.9,32094.0
2025-02-04 13:10:00,174.87,174.98,174.61,174.61,52248.0,174.87,174.98,174.61,174.61,52248.0
2025-02-04 13:20:00,174.65,174.84,174.64,174.72,31733.0,174.65,174.84,174.64,174.72,31733.0
2025-02-04 13:30:00,174.68,174.73,174.54,174.56,17713.0,174.68,174.73,174.54,174.56,17713.0
2025-02-04 13:40:00,174.52,174.74,174.37,174.61,53951.0,174.52,174.74,174.37,174.61,53951.0
2025-02-04 13:50:00,174.64,174.75,174.42,174.54,45480.0,174.64,174.75,174.42,174.54,45480.0
2025-02-04 14:00:00,174.54,175.34,174.51,175.31,68088.0,174.54,175.34,174.51,175.31,68088.0
2025-02-04 14:10:00,175.31,175.7,175.28,175.55,73538.0,175.31,175.7,175.28,175.55,73538.0
2025-02-04 14:20:00,175.53,175.66,175.45,175.53,46326.0,175.53,175.66,175.45,175.53,46326.0
2025-02-04 14:30:00,175.51,175.78,175.51,175.58,52061.0,175.51,175.78,175.51,175.58,52061.0
2025-02-04 14:40:00,175.51,175.6,175.37,175.52,25307.0,175.51,175.6,175.37,175.52,25307.0
2025-02-04 14:50:00,175.51,175.73,175.39,175.56,28823.0,175.51,175.73,175.39,175.56,28823.0
2025-02-04 15:00:00,175.52,175.6,175.31,175.53,30086.0,175.52,175.6,175.31,175.53,30086.0
2025-02-04 15:10:00,175.56,175.67,175.49,175.61,41273.0,175.56,175.67,175.49,175.61,41273.0
2025-02-04 15:20:00,175.6,175.65,175.5,175.54,28047.0,175.6,175.65,175.5,175.54,28047.0
2025-02-04 15:30:00,175.54,175.9,175.54,175.8,79871.0,175.54,175.9,175.54,175.8,79871.0
2025-02-04 15:40:00,175.79,176.07,175.59,176.07,98602.0,175.79,176.07,175.59,176.07,98602.0
2025-02-04 15:50:00,176.03,176.45,175.87,176.22,320771.0,176.03,176.45,175.87,176.22,320771.0
2025-02-05 09:30:00,176.0,179.38,175.5,179.16,383768.0,176.0,179.38,175.5,179.16,383768.0
2025-02-05 09:40:00,179.13,180.05,178.64,179.78,416071.0,179.13,180.05,178.64,179.78,416071.0
2025-02-05 09:50:00,179.72,180.54,179.16,179.64,282013.0,179.72,180.54,179.16,179.64,282013.0
2025-02-05 10:00:00,179.7,180.12,178.7,178.81,236536.0,179.7,180.12,178.7,178.81,236536.0
2025-02-05 10:10:00,178.86,179.12,178.05,178.11,107714.0,178.86,179.12,178.05,178.11,107714.0
2025-02-05 10:20:00,178.12,178.99,177.97,178.77,73382.0,178.12,178.99,177.97,178.77,73382.0
2025-02-05 10:30:00,178.79,179.14,178.42,179.06,81361.0,178.79,179.14,178.42,179.06,81361.0
2025-02-05 10:40:00,179.13,179.65,178.96,179.39,121686.0,179.13,179.65,178.96,179.39,121686.0
2025-02-05 10:50:00,179.46,179.68,179.06,179.14,75556.0,179.46,179.68,179.06,179.14,75556.0
2025-02-05 11:00:00,179.22,179.73,179.17,179.54,73412.0,179.22,179.73,179.17,179.54,73412.0
2025-02-05 11:10:00,179.56,179.81,178.9,179.08,110742.0,179.56,179.81,178.9,179.08,110742.0
2025-02-05 11:20:00,179.02,179.75,178.88,179.73,82159.0,179.02,179.75,178.88,179.73,82159.0
2025-02-05 11:30:00,179.69,179.8,179.49,179.65,65435.0,179.69,179.8,179.49,179.65,65435.0
2025-02-05 11:40:00,179.59,179.61,179.13,179.32,47644.0,179.59,179.61,179.13,179.32,47644.0
2025-02-05 11:50:00,179.31,179.99,179.28,179.55,80929.0,179.31,179.99,179.28,179.55,80929.0
2025-02-05 12:00:00,179.5,179.6,179.11,179.54,41970.0,179.5,179.6,179.11,179.54,41970.0
2025-02-05 12:10:00,179.58,179.72,179.14,179.3,55153.0,179.58,179.72,179.14,179.3,55153.0
2025-02-05 12:20:00,179.29,179.34,178.86,179.23,42931.0,179.29,179.34,178.86,179.23,42931.0
2025-02-05 12:30:00,179.22,179.34,179.12,179.21,41086.0,179.22,179.34,179.12,179.21,41086.0
2025-02-05 12:40:00,179.23,179.27,178.74,178.94,36144.0,179.23,179.27,178.74,178.94,36144.0
2025-02-05 12:50:00,179.0,179.22,178.84,179.04,52913.0,179.0,179.22,178.84,179.04,52913.0
2025-02-05 13:00:00,179.07,179.82,179.07,179.76,90143.0,179.07,179.82,179.07,179.76,90143.0
2025-02-05 13:10:00,179.79,180.53,179.65,180.46,195835.0,179.79,180.53,179.65,180.46,195835.0
2025-02-05 13:20:00,180.47,180.56,180.05,180.23,101428.0,180.47,180.56,180.05,180.23,101428.0
2025-02-05 13:30:00,180.23,180.57,180.16,180.38,101935.0,180.23,180.57,180.16,180.38,101935.0
2025-02-05 13:40:00,180.33,180.48,180.14,180.33,89529.0,180.33,180.48,180.14,180.33,89529.0
2025-02-05 13:50:00,180.35,180.54,180.27,180.43,87481.0,180.35,180.54,180.27,180.43,87481.0
2025-02-05 14:00:00,180.4,180.77,180.35,180.69,88977.0,180.4,180.77,180.35,180.69,88977.0
2025-02-05 14:10:00,180.7,180.92,180.62,180.75,83000.0,180.7,180.92,180.62,180.75,83000.0
2025-02-05 14:20:00,180.72,180.84,180.57,180.63,68532.0,180.72,180.84,180.57,180.63,68532.0
2025-02-05 14:30:00,180.61,180.9,180.4,180.89,62788.0,180.61,180.9,180.4,180.89,62788.0
2025-02-05 14:40:00,180.87,180.94,180.64,180.77,107036.0,180.87,180.94,180.64,180.77,107036.0
2025-02-05 14:50:00,180.78,181.1,180.77,180.94,167081.0,180.78,181.1,180.77,180.94,167081.0
2025-02-05 15:00:00,180.95,181.06,180.85,181.06,73613.0,180.95,181.06,180.85,181.06,73613.0
2025-02-05 15:10:00,181.01,181.45,181.01,181.4,96163.0,181.01,181.45,181.01,181.4,96163.0
2025-02-05 15:20:00,181.41,181.58,181.02,181.14,190051.0,181.41,181.58,181.02,181.14,190051.0
2025-02-05 15:30:00,181.15,181.41,181.1,181.36,99266.0,181.15,181.41,181.1,181.36,99266.0
2025-02-05 15:40:00,181.39,181.53,181.24,181.44,182383.0,181.39,181.53,181.24,181.44,182383.0
2025-02-05 15:50:00,181.48,181.86,181.43,181.83,437725.0,181.48,181.86,181.43,181.83,437725.0
2025-02-06 09:30:00,182.0,184.57,182.0,183.87,714393.0,182.0,184.57,182.0,183.87,714393.0
2025-02-06 09:40:00,183.87,184.65,183.32,184.25,296800.0,183.87,184.65,183.32,184.25,296800.0
2025-02-06 09:50:00,184.3,185.08,183.91,184.69,357718.0,184.3,185.08,183.91,184.69,357718.0
2025-02-06 10:00:00,184.8,185.42,184.58,185.06,222856.0,184.8,185.42,184.58,185.06,222856.0
2025-02-06 10:10:00,185.03,185.85,184.36,184.38,325980.0,185.03,185.85,184.36,184.38,325980.0
2025-02-06 10:20:00,184.38,184.71,183.84,183.93,169767.0,184.38,184.71,183.84,183.93,169767.0
2025-02-06 10:30:00,183.92,184.55,183.68,184.13,189061.0,183.92,184.55,183.68,184.13,189061.0
2025-02-06 10:40:00,184.05,184.77,183.95,184.25,73526.0,184.05,184.77,183.95,184.25,73526.0
2025-02-06 10:50:00,184.29,184.55,183.52,183.77,98401.0,184.29,184.55,183.52,183.77,98401.0
2025-02-06 11:00:00,183.78,184.07,183.28,183.92,78589.0,183.78,184.07,183.28,183.92,78589.0
2025-02-06 11:10:00,183.99,184.41,183.82,184.29,88781.0,183.99,184.41,183.82,184.29,88781.0
2025-02-06 11:20:00,184.31,184.61,184.02,184.15,94426.0,184.31,184.61,184.02,184.15,94426.0
2025-02-06 11:30:00,184.16,184.67,184.1,184.65,74404.0,184.16,184.67,184.1,184.65,74404.0
2025-02-06 11:40:00,184.65,184.77,184.22,184.4,66396.0,184.65,184.77,184.22,184.4,66396.0
2025-02-06 11:50:00,184.4,184.57,183.77,183.86,125345.0,184.4,184.57,183.77,183.86,125345.0
2025-02-06 12:00:00,183.86,184.02,183.66,183.98,51024.0,183.86,184.02,183.66,183.98,51024.0
2025-02-06 12:10:00,183.92,184.08,183.56,183.77,63877.0,183.92,184.08,183.56,183.77,63877.0
2025-02-06 12:20:00,183.76,183.91,183.52,183.6,59792.0,183.76,183.91,183.52,183.6,59792.0
2025-02-06 12:30:00,183.62,183.62,182.64,183.27,133369.0,183.62,183.62,182.64,183.27,133369.0
2025-02-06 12:40:00,183.28,183.78,183.24,183.74,38662.0,183.28,183.78,183.24,183.74,38662.0
2025-02-06 12:50:00,183.68,184.09,183.68,184.05,57086.0,183.68,184.09,183.68,184.05,57086.0
2025-02-06 13:00:00,184.03,184.07,183.8,183.94,68680.0,184.03,184.07,183.8,183.94,68680.0
2025-02-06 13:10:00,183.94,184.11,183.83,184.05,51420.0,183.94,184.11,183.83,184.05,51420.0
2025-02-06 13:20:00,184.06,184.13,183.4,183.61,57476.0,184.06,184.13,183.4,183.61,57476.0
2025-02-06 13:30:00,183.62,183.78,183.03,183.16,51226.0,183.62,183.78,183.03,183.16,51226.0
2025-02-06 13:40:00,183.13,183.51,182.94,183.27,75794.0,183.13,183.51,182.94,183.27,75794.0
2025-02-06 13:50:00,183.23,183.29,182.98,183.18,38717.0,183.23,183.29,182.98,183.18,38717.0
2025-02-06 14:00:00,183.19,183.63,183.15,183.29,33107.0,183.19,183.63,183.15,183.29,33107.0
2025-02-06 14:10:00,183.3,183.34,182.9,183.09,69920.0,183.3,183.34,182.9,183.09,69920.0
2025-02-06 14:20:00,183.19,183.32,182.88,182.93,58416.0,183.19,183.32,182.88,182.93,58416.0
2025-02-06 14:30:00,182.93,183.05,182.34,183.05,87099.0,182.93,183.05,182.34,183.05,87099.0
2025-02-06 14:40:00,183.0,183.03,182.67,183.0,58624.0,183.0,183.03,182.67,183.0,58624.0
2025-02-06 14:50:00,183.02,183.21,182.86,182.93,33409.0,183.02,183.21,182.86,182.93,33409.0
2025-02-06 15:00:00,182.92,183.35,182.86,183.34,42127.0,182.92,183.35,182.86,183.34,42127.0
2025-02-06 15:10:00,183.38,183.55,183.3,183.41,59738.0,183.38,183.55,183.3,183.41,59738.0
2025-02-06 15:20:00,183.4,183.59,183.39,183.56,62428.0,183.4,183.59,183.39,183.56,62428.0
2025-02-06 15:30:00,183.56,184.01,183.56,184.01,117992.0,183.56,184.01,183.56,184.01,117992.0
2025-02-06 15:40:00,183.98,184.39,183.97,184.35,87092.0,183.98,184.39,183.97,184.35,87092.0
2025-02-06 15:50:00,184.34,184.85,184.34,184.8,314395.0,184.34,184.85,184.34,184.8,314395.0
2025-02-07 09:30:00,185.31,186.11,184.93,184.96,248392.0,185.31,186.11,184.93,184.96,248392.0
2025-02-07 09:40:00,185.0,185.7,184.68,184.84,138549.0,185.0,185.7,184.68,184.84,138549.0
2025-02-07 09:50:00,184.88,185.32,184.65,184.89,85780.0,184.88,185.32,184.65,184.89,85780.0
2025-02-07 10:00:00,185.01,185.3,184.25,185.12,215521.0,185.01,185.3,184.25,185.12,215521.0
2025-02-07 10:10:00,185.12,185.25,184.48,185.18,90215.0,185.12,185.25,184.48,185.18,90215.0
2025-02-07 10:20:00,185.25,185.78,185.11,185.27,99834.0,185.25,185.78,185.11,185.27,99834.0
2025-02-07 10:30:00,185.3,185.38,184.81,184.94,80620.0,185.3,185.38,184.81,184.94,80620.0
2025-02-07 10:40:00,184.96,185.03,184.05,184.24,121266.0,184.96,185.03,184.05,184.24,121266.0
2025-02-07 10:50:00,184.21,184.84,183.44,183.73,92014.0,184.21,184.84,183.44,183.73,92014.0
2025-02-07 11:00:00,183.91,183.91,183.02,183.54,86875.0,183.91,183.91,183.02,183.54,86875.0
2025-02-07 11:10:00,183.52,183.91,183.25,183.5,85460.0,183.52,183.91,183.25,183.5,85460.0
2025-02-07 11:20:00,183.68,183.77,182.69,182.9,89840.0,183.68,183.77,182.69,182.9,89840.0
2025-02-07 11:30:00,182.9,183.48,182.75,182.83,60617.0,182.9,183.48,182.75,182.83,60617.0
2025-02-07 11:40:00,182.8,182.92,182.22,182.25,97309.0,182.8,182.92,182.22,182.25,97309.0
2025-02-07 11:50:00,182.26,182.3,181.71,181.75,150000.0,182.26,182.3,181.71,181.75,150000.0
2025-02-07 12:00:00,181.72,183.01,181.6,182.96,90980.0,181.72,183.01,181.6,182.96,90980.0
2025-02-07 12:10:00,182.96,182.96,181.83,182.13,84689.0,182.96,182.96,181.83,182.13,84689.0
2025-02-07 12:20:00,182.11,182.54,182.0,182.2,45980.0,182.11,182.54,182.0,182.2,45980.0
2025-02-07 12:30:00,182.18,182.86,182.15,182.76,49511.0,182.18,182.86,182.15,182.76,49511.0
2025-02-07 12:40:00,182.8,183.11,182.67,183.11,47782.0,182.8,183.11,182.67,183.11,47782.0
2025-02-07 12:50:00,183.11,183.31,182.96,183.07,61571.0,183.11,183.31,182.96,183.07,61571.0
2025-02-07 13:00:00,183.07,183.18,182.88,182.99,22976.0,183.07,183.18,182.88,182.99,22976.0
2025-02-07 13:10:00,183.01,183.05,182.87,183.03,24608.0,183.01,183.05,182.87,183.03,24608.0
2025-02-07 13:20:00,183.0,183.04,182.74,182.79,36315.0,183.0,183.04,182.74,182.79,36315.0
2025-02-07 13:30:00,182.79,183.27,182.74,183.26,39536.0,182.79,183.27,182.74,183.26,39536.0
2025-02-07 13:40:00,183.27,183.27,182.8,183.08,52697.0,183.27,183.27,182.8,183.08,52697.0
2025-02-07 13:50:00,183.06,183.15,182.51,182.57,41898.0,183.06,183.15,182.51,182.57,41898.0
2025-02-07 14:00:00,182.57,182.77,182.46,182.57,36581.0,182.57,182.77,182.46,182.57,36581.0
2025-02-07 14:10:00,182.57,182.61,182.39,182.53,35785.0,182.57,182.61,182.39,182.53,35785.0
2025-02-07 14:20:00,182.52,182.53,182.2,182.2,36797.0,182.52,182.53,182.2,182.2,36797.0
2025-02-07 14:30:00,182.2,182.31,181.9,182.06,70879.0,182.2,182.31,181.9,182.06,70879.0
2025-02-07 14:40:00,182.09,182.31,182.05,182.25,28147.0,182.09,182.31,182.05,182.25,28147.0
2025-02-07 14:50:00,182.24,182.32,182.01,182.03,34732.0,182.24,182.32,182.01,182.03,34732.0
2025-02-07 15:00:00,182.01,182.06,181.51,181.73,81500.0,182.01,182.06,181.51,181.73,81500.0
2025-02-07 15:10:00,181.73,181.74,181.23,181.24,73041.0,181.73,181.74,181.23,181.24,73041.0
2025-02-07 15:20:00,181.23,181.51,181.18,181.34,78008.0,181.23,181.51,181.18,181.34,78008.0
2025-02-07 15:30:00,181.34,181.52,180.93,181.05,168956.0,181.34,181.52,180.93,181.05,168956.0
2025-02-07 15:40:00,181.05,181.54,181.05,181.41,136967.0,181.05,181.54,181.05,181.41,136967.0
2025-02-07 15:50:00,181.42,181.57,181.1,181.4,334958.0,181.42,181.57,181.1,181.4,334958.0
2025-02-10 09:30:00,183.12,183.55,181.78,182.15,244965.0,183.12,183.55,181.78,182.15,244965.0
2025-02-10 09:40:00,182.12,182.18,181.45,181.62,139281.0,182.12,182.18,181.45,181.62,139281.0
2025-02-10 09:50:00,181.56,182.2,181.54,181.91,142938.0,181.56,182.2,181.54,181.91,142938.0
2025-02-10 10:00:00,181.94,182.42,181.51,182.09,115260.0,181.94,182.42,181.51,182.09,115260.0
2025-02-10 10:10:00,182.06,182.57,181.9,182.44,90110.0,182.06,182.57,181.9,182.44,90110.0
2025-02-10 10:20:00,182.44,182.48,182.11,182.3,48228.0,182.44,182.48,182.11,182.3,48228.0
2025-02-10 10:30:00,182.24,182.33,180.82,181.06,94949.0,182.24,182.33,180.82,181.06,94949.0
2025-02-10 10:40:00,181.05,181.65,181.05,181.44,49065.0,181.05,181.65,181.05,181.44,49065.0
2025-02-10 10:50:00,181.39,181.63,180.87,180.97,59598.0,181.39,181.63,180.87,180.97,59598.0
2025-02-10 11:00:00,180.94,181.1,180.54,181.06,80274.0,180.94,181.1,180.54,181.06,80274.0
2025-02-10 11:10:00,181.14,181.16,180.78,180.8,45579.0,181.14,181.16,180.78,180.8,45579.0
2025-02-10 11:20:00,180.87,181.03,180.47,180.98,51218.0,180.87,181.03,180.47,180.98,51218.0
2025-02-10 11:30:00,181.02,181.08,180.4,180.87,102594.0,181.02,181.08,180.4,180.87,102594.0
2025-02-10 11:40:00,180.87,180.97,180.2,180.31,50295.0,180.87,180.97,180.2,180.31,50295.0
2025-02-10 11:50:00,180.31,181.09,180.31,180.91,60291.0,180.31,181.09,180.31,180.91,60291.0
2025-02-10 12:00:00,180.93,181.02,180.55,180.67,24134.0,180.93,181.02,180.55,180.67,24134.0
2025-02-10 12:10:00,180.65,180.69,180.02,180.15,62209.0,180.65,180.69,180.02,180.15,62209.0
2025-02-10 12:20:00,180.22,180.39,180.04,180.04,52288.0,180.22,180.39,180.04,180.04,52288.0
2025-02-10 12:30:00,180.09,180.24,179.9,179.93,83848.0,180.09,180.24,179.9,179.93,83848.0
2025-02-10 12:40:00,180.0,180.24,179.97,180.17,42552.0,180.0,180.24,179.97,180.17,42552.0
2025-02-10 12:50:00,180.11,180.64,180.1,180.56,34076.0,180.11,180.64,180.1,180.56,34076.0
2025-02-10 13:00:00,180.56,180.73,180.26,180.51,38170.0,180.56,180.73,180.26,180.51,38170.0
2025-02-10 13:10:00,180.56,180.88,180.46,180.79,28954.0,180.56,180.88,180.46,180.79,28954.0
2025-02-10 13:20:00,180.79,181.18,180.79,180.94,41504.0,180.79,181.18,180.79,180.94,41504.0
2025-02-10 13:30:00,180.9,180.9,180.6,180.66,32746.0,180.9,180.9,180.6,180.66,32746.0
2025-02-10 13:40:00,180.73,180.74,180.52,180.66,26364.0,180.73,180.74,180.52,180.66,26364.0
2025-02-10 13:50:00,180.66,180.95,180.48,180.51,41448.0,180.66,180.95,180.48,180.51,41448.0
2025-02-10 14:00:00,180.56,180.61,180.45,180.53,18028.0,180.56,180.61,180.45,180.53,18028.0
2025-02-10 14:10:00,180.5,180.56,180.37,180.51,47151.0,180.5,180.56,180.37,180.51,47151.0
2025-02-10 14:20:00,180.55,180.69,180.3,180.53,30984.0,180.55,180.69,180.3,180.53,30984.0
2025-02-10 14:30:00,180.53,180.6,180.37,180.55,17151.0,180.53,180.6,180.37,180.55,17151.0
2025-02-10 14:40:00,180.56,180.74,180.54,180.68,29494.0,180.56,180.74,180.54,180.68,29494.0
2025-02-10 14:50:00,180.63,180.97,180.62,180.83,42198.0,180.63,180.97,180.62,180.83,42198.0
2025-02-10 15:00:00,180.83,181.16,180.77,180.8,71006.0,180.83,181.16,180.77,180.8,71006.0
2025-02-10 15:10:00,180.8,181.01,180.71,180.91,68335.0,180.8,181.01,180.71,180.91,68335.0
2025-02-10 15:20:00,180.87,180.91,180.55,180.63,40856.0,180.87,180.91,180.55,180.63,40856.0
2025-02-10 15:30:00,180.65,181.01,180.65,180.96,32504.0,180.65,181.01,180.65,180.96,32504.0
2025-02-10 15:40:00,181.01,181.02,180.68,180.73,45461.0,181.01,181.02,180.68,180.73,45461.0
2025-02-10 15:50:00,180.77,180.79,180.5,180.59,211525.0,180.77,180.79,180.5,180.59,211525.0
2025-02-11 09:30:00,179.78,179.78,177.6,178.55,216068.0,179.78,179.78,177.6,178.55,216068.0
2025-02-11 09:40:00,178.51,179.92,178.45,179.87,109107.0,178.51,179.92,178.45,179.87,109107.0
2025-02-11 09:50:00,179.89,179.93,179.39,179.72,47536.0,179.89,179.93,179.39,179.72,47536.0
2025-02-11 10:00:00,179.73,179.74,179.05,179.16,65793.0,179.73,179.74,179.05,179.16,65793.0
2025-02-11 10:10:00,179.25,179.41,178.93,179.22,50567.0,179.25,179.41,178.93,179.22,50567.0
2025-02-11 10:20:00,179.27,179.41,179.1,179.39,33266.0,179.27,179.41,179.1,179.39,33266.0
2025-02-11 10:30:00,179.36,179.7,179.07,179.57,47679.0,179.36,179.7,179.07,179.57,47679.0
2025-02-11 10:40:00,179.65,179.88,179.46,179.86,27046.0,179.65,179.88,179.46,179.86,27046.0
2025-02-11 10:50:00,179.86,180.31,179.85,180.07,52215.0,179.86,180.31,179.85,180.07,52215.0
2025-02-11 11:00:00,180.16,182.14,180.11,181.09,384263.0,180.16,182.14,180.11,181.09,384263.0
2025-02-11 11:10:00,181.09,181.16,180.39,181.01,105716.0,181.09,181.16,180.39,181.01,105716.0
2025-02-11 11:20:00,181.07,181.23,180.75,180.86,61487.0,181.07,181.23,180.75,180.86,61487.0
2025-02-11 11:30:00,180.78,180.78,180.22,180.25,47987.0,180.78,180.78,180.22,180.25,47987.0
2025-02-11 11:40:00,180.27,180.58,180.06,180.37,30849.0,180.27,180.58,180.06,180.37,30849.0
2025-02-11 11:50:00,180.29,180.56,180.14,180.36,19132.0,180.29,180.56,180.14,180.36,19132.0
2025-02-11 12:00:00,180.31,180.33,180.02,180.33,57394.0,180.31,180.33,180.02,180.33,57394.0
2025-02-11 12:10:00,180.28,180.64,179.95,180.6,43891.0,180.28,180.64,179.95,180.6,43891.0
2025-02-11 12:20:00,180.63,180.77,180.45,180.58,26661.0,180.63,180.77,180.45,180.58,26661.0
2025-02-11 12:30:00,180.58,180.85,180.53,180.85,43149.0,180.58,180.85,180.53,180.85,43149.0
2025-02-11 12:40:00,180.68,181.35,180.68,181.3,66809.0,180.68,181.35,180.68,181.3,66809.0
2025-02-11 12:50:00,181.29,181.5,181.0,181.41,57981.0,181.29,181.5,181.0,181.41,57981.0
2025-02-11 13:00:00,181.4,181.48,180.99,181.2,33505.0,181.4,181.48,180.99,181.2,33505.0
2025-02-11 13:10:00,181.13,181.46,181.1,181.46,22295.0,181.13,181.46,181.1,181.46,22295.0
2025-02-11 13:20:00,181.41,181.5,181.19,181.27,35454.0,181.41,181.5,181.19,181.27,35454.0
2025-02-11 13:30:00,181.24,181.89,181.24,181.79,48187.0,181.24,181.89,181.24,181.79,48187.0
2025-02-11 13:40:00,181.8,182.08,181.7,181.72,83541.0,181.8,182.08,181.7,181.72,83541.0
2025-02-11 13:50:00,181.69,181.7,181.35,181.4,41291.0,181.69,181.7,181.35,181.4,41291.0
2025-02-11 14:00:00,181.37,181.66,181.37,181.66,24896.0,181.37,181.66,181.37,181.66,24896.0
2025-02-11 14:10:00,181.67,181.72,181.37,181.46,36563.0,181.67,181.72,181.37,181.46,36563.0
2025-02-11 14:20:00,181.53,181.76,181.45,181.54,34703.0,181.53,181.76,181.45,181.54,34703.0
2025-02-11 14:30:00,181.64,181.76,181.46,181.72,18630.0,181.64,181.76,181.46,181.72,18630.0
2025-02-11 14:40:00,181.76,182.13,181.48,181.58,65316.0,181.76,182.13,181.48,181.58,65316.0
2025-02-11 14:50:00,181.6,181.61,181.36,181.41,24508.0,181.6,181.61,181.36,181.41,24508.0
2025-02-11 15:00:00,181.35,181.55,181.27,181.52,51028.0,181.35,181.55,181.27,181.52,51028.0
2025-02-11 15:10:00,181.52,181.59,181.21,181.4,49719.0,181.52,181.59,181.21,181.4,49719.0
2025-02-11 15:20:00,181.37,181.45,181.15,181.17,73924.0,181.37,181.45,181.15,181.17,73924.0
2025-02-11 15:30:00,181.17,181.43,181.11,181.13,54478.0,181.17,181.43,181.11,181.13,54478.0
2025-02-11 15:40:00,181.1,181.15,180.41,180.44,103420.0,181.1,181.15,180.41,180.44,103420.0
2025-02-11 15:50:00,180.46,181.19,180.16,180.49,430222.0,180.46,181.19,180.16,180.49,430222.0
2025-02-12 09:30:00,178.34,179.59,178.25,178.9,192576.0,178.34,179.59,178.25,178.9,192576.0
2025-02-12 09:40:00,178.9,179.55,178.58,179.3,125602.0,178.9,179.55,178.58,179.3,125602.0
2025-02-12 09:50:00,179.37,180.35,179.2,180.3,86365.0,179.37,180.35,179.2,180.3,86365.0
2025-02-12 10:00:00,180.28,180.54,179.8,179.87,107000.0,180.28,180.54,179.8,179.87,107000.0
2025-02-12 10:10:00,179.87,179.87,179.46,179.84,61720.0,179.87,179.87,179.46,179.84,61720.0
2025-02-12 10:20:00,179.84,180.0,179.46,179.86,57940.0,179.84,180.0,179.46,179.86,57940.0
2025-02-12 10:30:00,179.9,180.62,179.9,180.33,56624.0,179.9,180.62,179.9,180.33,56624.0
2025-02-12 10:40:00,180.16,180.71,179.95,180.64,45662.0,180.16,180.71,179.95,180.64,45662.0
2025-02-12 10:50:00,180.73,181.16,180.71,181.0,103668.0,180.73,181.16,180.71,181.0,103668.0
2025-02-12 11:00:00,181.0,181.62,180.96,181.5,114081.0,181.0,181.62,180.96,181.5,114081.0
2025-02-12 11:10:00,181.55,181.77,180.33,180.65,86685.0,181.55,181.77,180.33,180.65,86685.0
2025-02-12 11:20:00,180.66,180.85,180.46,180.69,64411.0,180.66,180.85,180.46,180.69,64411.0
2025-02-12 11:30:00,180.66,181.27,180.57,181.16,44855.0,180.66,181.27,180.57,181.16,44855.0
2025-02-12 11:40:00,181.17,181.94,181.09,181.88,74735.0,181.17,181.94,181.09,181.88,74735.0
2025-02-12 11:50:00,181.92,183.12,181.92,182.98,223652.0,181.92,183.12,181.92,182.98,223652.0
2025-02-12 12:00:00,182.99,183.29,182.37,182.47,141919.0,182.99,183.29,182.37,182.47,141919.0
2025-02-12 12:10:00,182.44,183.16,182.33,183.14,120668.0,182.44,183.16,182.33,183.14,120668.0
2025-02-12 12:20:00,183.15,183.26,182.75,182.82,80242.0,183.15,183.26,182.75,182.82,80242.0
2025-02-12 12:30:00,182.86,183.38,182.75,183.27,118397.0,182.86,183.38,182.75,183.27,118397.0
2025-02-12 12:40:00,183.31,183.9,183.18,183.71,192584.0,183.31,183.9,183.18,183.71,192584.0
2025-02-12 12:50:00,183.7,183.85,183.27,183.38,58696.0,183.7,183.85,183.27,183.38,58696.0
2025-02-12 13:00:00,183.45,183.48,182.92,183.16,41002.0,183.45,183.48,182.92,183.16,41002.0
2025-02-12 13:10:00,183.15,183.54,182.95,183.41,77710.0,183.15,183.54,182.95,183.41,77710.0
2025-02-12 13:20:00,183.43,183.51,183.08,183.12,40944.0,183.43,183.51,183.08,183.12,40944.0
2025-02-12 13:30:00,183.13,183.19,182.94,183.15,31825.0,183.13,183.19,182.94,183.15,31825.0
2025-02-12 13:40:00,183.11,183.25,182.81,183.21,62367.0,183.11,183.25,182.81,183.21,62367.0
2025-02-12 13:50:00,183.21,183.59,183.18,183.36,64369.0,183.21,183.59,183.18,183.36,64369.0
2025-02-12 14:00:00,183.31,183.55,183.12,183.47,89503.0,183.31,183.55,183.12,183.47,89503.0
2025-02-12 14:10:00,183.47,183.8,183.35,183.8,92085.0,183.47,183.8,183.35,183.8,92085.0
2025-02-12 14:20:00,183.78,183.78,183.35,183.68,46805.0,183.78,183.78,183.35,183.68,46805.0
2025-02-12 14:30:00,183.67,183.75,183.48,183.58,52803.0,183.67,183.75,183.48,183.58,52803.0
2025-02-12 14:40:00,183.57,184.48,183.51,184.45,141930.0,183.57,184.48,183.51,184.45,141930.0
2025-02-12 14:50:00,184.45,184.75,184.39,184.73,136123.0,184.45,184.75,184.39,184.73,136123.0
2025-02-12 15:00:00,184.75,185.08,184.6,184.78,123987.0,184.75,185.08,184.6,184.78,123987.0
2025-02-12 15:10:00,184.8,184.87,184.4,184.46,82413.0,184.8,184.87,184.4,184.46,82413.0
2025-02-12 15:20:00,184.52,184.89,184.44,184.46,86904.0,184.52,184.89,184.44,184.46,86904.0
2025-02-12 15:30:00,184.5,185.05,184.46,184.97,156728.0,184.5,185.05,184.46,184.97,156728.0
2025-02-12 15:40:00,184.97,185.86,184.93,185.85,395585.0,184.97,185.86,184.93,185.85,395585.0
2025-02-12 15:50:00,185.86,186.27,185.62,186.26,1192258.0,185.86,186.27,185.62,186.26,1192258.0
2025-02-13 09:30:00,187.0,188.24,186.06,186.96,567141.0,187.0,188.24,186.06,186.96,567141.0
2025-02-13 09:40:00,187.09,187.85,186.75,186.9,145832.0,187.09,187.85,186.75,186.9,145832.0
2025-02-13 09:50:00,186.84,186.87,185.88,186.3,132784.0,186.84,186.87,185.88,186.3,132784.0
2025-02-13 10:00:00,186.38,186.44,185.19,185.59,156461.0,186.38,186.44,185.19,185.59,156461.0
2025-02-13 10:10:00,185.59,186.88,185.45,186.85,176847.0,185.59,186.88,185.45,186.85,176847.0
2025-02-13 10:20:00,186.85,187.47,186.71,186.89,181313.0,186.85,187.47,186.71,186.89,181313.0
2025-02-13 10:30:00,186.89,187.36,186.81,187.03,102553.0,186.89,187.36,186.81,187.03,102553.0
2025-02-13 10:40:00,187.03,187.27,186.23,186.49,163213.0,187.03,187.27,186.23,186.49,163213.0
2025-02-13 10:50:00,186.55,187.06,185.77,185.95,157477.0,186.55,187.06,185.77,185.95,157477.0
2025-02-13 11:00:00,185.98,186.05,185.31,185.58,100344.0,185.98,186.05,185.31,185.58,100344.0
2025-02-13 11:10:00,185.58,186.0,185.48,185.92,64326.0,185.58,186.0,185.48,185.92,64326.0
2025-02-13 11:20:00,185.92,186.3,185.77,186.08,82998.0,185.92,186.3,185.77,186.08,82998.0
2025-02-13 11:30:00,186.03,186.56,185.68,186.24,48233.0,186.03,186.56,185.68,186.24,48233.0
2025-02-13 11:40:00,186.24,186.33,185.9,185.98,40856.0,186.24,186.33,185.9,185.98,40856.0
2025-02-13 11:50:00,186.05,186.1,185.57,185.61,25103.0,186.05,186.1,185.57,185.61,25103.0
2025-02-13 12:00:00,185.55,185.77,185.1,185.1,57492.0,185.55,185.77,185.1,185.1,57492.0
2025-02-13 12:10:00,185.09,185.83,185.09,185.8,67941.0,185.09,185.83,185.09,185.8,67941.0
2025-02-13 12:20:00,185.82,185.92,185.49,185.89,26350.0,185.82,185.92,185.49,185.89,26350.0
2025-02-13 12:30:00,185.92,186.13,185.8,185.8,23257.0,185.92,186.13,185.8,185.8,23257.0
2025-02-13 12:40:00,185.79,186.43,185.77,186.38,51289.0,185.79,186.43,185.77,186.38,51289.0
2025-02-13 12:50:00,186.34,186.52,185.92,186.1,52770.0,186.34,186.52,185.92,186.1,52770.0
2025-02-13 13:00:00,186.08,186.32,185.98,186.16,26670.0,186.08,186.32,185.98,186.16,26670.0
2025-02-13 13:10:00,186.14,186.38,185.98,185.98,32704.0,186.14,186.38,185.98,185.98,32704.0
2025-02-13 13:20:00,185.98,186.48,185.98,186.44,28232.0,185.98,186.48,185.98,186.44,28232.0
2025-02-13 13:30:00,186.47,186.98,186.43,186.95,30350.0,186.47,186.98,186.43,186.95,30350.0
2025-02-13 13:40:00,186.94,187.03,186.28,186.67,52981.0,186.94,187.03,186.28,186.67,52981.0
2025-02-13 13:50:00,186.71,187.17,186.6,187.0,46872.0,186.71,187.17,186.6,187.0,46872.0
2025-02-13 14:00:00,186.99,187.52,186.9,187.26,70856.0,186.99,187.52,186.9,187.26,70856.0
2025-02-13 14:10:00,187.29,187.55,187.16,187.52,58761.0,187.29,187.55,187.16,187.52,58761.0
2025-02-13 14:20:00,187.51,187.76,186.72,187.25,172754.0,187.51,187.76,186.72,187.25,172754.0
2025-02-13 14:30:00,187.31,187.4,186.67,186.95,92967.0,187.31,187.4,186.67,186.95,92967.0
2025-02-13 14:40:00,186.96,187.11,186.67,186.67,60261.0,186.96,187.11,186.67,186.67,60261.0
2025-02-13 14:50:00,186.67,187.37,186.58,187.22,85451.0,186.67,187.37,186.58,187.22,85451.0
2025-02-13 15:00:00,187.15,187.38,186.95,187.31,54596.0,187.15,187.38,186.95,187.31,54596.0
2025-02-13 15:10:00,187.31,187.31,186.8,187.19,58882.0,187.31,187.31,186.8,187.19,58882.0
2025-02-13 15:20:00,187.17,187.35,186.8,187.17,102905.0,187.17,187.35,186.8,187.17,102905.0
2025-02-13 15:30:00,187.13,187.22,186.23,186.28,165292.0,187.13,187.22,186.23,186.28,165292.0
2025-02-13 15:40:00,186.31,186.38,185.52,186.03,187379.0,186.31,186.38,185.52,186.03,187379.0
2025-02-13 15:50:00,186.1,186.13,185.34,185.45,416617.0,186.1,186.13,185.34,185.45,416617.0
2025-02-14 09:30:00,186.75,186.82,184.53,185.64,195835.0,186.75,186.82,184.53,185.64,195835.0
2025-02-14 09:40:00,185.64,185.89,185.03,185.3,71684.0,185.64,185.89,185.03,185.3,71684.0
2025-02-14 09:50:00,185.29,185.75,185.0,185.26,58957.0,185.29,185.75,185.0,185.26,58957.0
2025-02-14 10:00:00,185.26,185.3,184.31,184.31,132863.0,185.26,185.3,184.31,184.31,132863.0
2025-02-14 10:10:00,184.34,184.35,183.65,183.7,164774.0,184.34,184.35,183.65,183.7,164774.0
2025-02-14 10:20:00,183.76,184.03,183.6,183.87,91975.0,183.76,184.03,183.6,183.87,91975.0
2025-02-14 10:30:00,183.87,184.06,183.66,183.76,139473.0,183.87,184.06,183.66,183.76,139473.0
2025-02-14 10:40:00,183.87,184.65,183.7,184.23,65009.0,183.87,184.65,183.7,184.23,65009.0
2025-02-14 10:50:00,184.31,184.56,183.99,184.15,55476.0,184.31,184.56,183.99,184.15,55476.0
2025-02-14 11:00:00,184.08,184.39,184.02,184.36,22826.0,184.08,184.39,184.02,184.36,22826.0
2025-02-14 11:10:00,184.4,184.4,183.72,183.75,52255.0,184.4,184.4,183.72,183.75,52255.0
2025-02-14 11:20:00,183.77,184.02,183.57,183.97,55717.0,183.77,184.02,183.57,183.97,55717.0
2025-02-14 11:30:00,183.93,184.79,183.89,184.59,115725.0,183.93,184.79,183.89,184.59,115725.0
2025-02-14 11:40:00,184.58,184.75,184.12,184.22,68167.0,184.58,184.75,184.12,184.22,68167.0
2025-02-14 11:50:00,184.18,184.46,184.12,184.19,48412.0,184.18,184.46,184.12,184.19,48412.0
2025-02-14 12:00:00,184.2,184.44,184.12,184.3,44380.0,184.2,184.44,184.12,184.3,44380.0
2025-02-14 12:10:00,184.3,184.4,184.16,184.22,51307.0,184.3,184.4,184.16,184.22,51307.0
2025-02-14 12:20:00,184.21,184.28,183.68,183.88,230460.0,184.21,184.28,183.68,183.88,230460.0
2025-02-14 12:30:00,183.84,184.4,183.84,184.37,91485.0,183.84,184.4,183.84,184.37,91485.0
2025-02-14 12:40:00,184.38,184.57,184.21,184.44,53899.0,184.38,184.57,184.21,184.44,53899.0
2025-02-14 12:50:00,184.48,184.53,184.31,184.33,111961.0,184.48,184.53,184.31,184.33,111961.0
2025-02-14 13:00:00,184.33,184.44,184.17,184.25,40514.0,184.33,184.44,184.17,184.25,40514.0
2025-02-14 13:10:00,184.3,184.36,184.07,184.25,41446.0,184.3,184.36,184.07,184.25,41446.0
2025-02-14 13:20:00,184.21,184.4,184.02,184.1,44023.0,184.21,184.4,184.02,184.1,44023.0
2025-02-14 13:30:00,184.05,184.12,183.83,183.86,43415.0,184.05,184.12,183.83,183.86,43415.0
2025-02-14 13:40:00,183.85,184.26,183.85,184.16,60847.0,183.85,184.26,183.85,184.16,60847.0
2025-02-14 13:50:00,184.19,184.19,183.7,183.89,33993.0,184.19,184.19,183.7,183.89,33993.0
2025-02-14 14:00:00,183.94,184.02,183.68,183.74,31520.0,183.94,184.02,183.68,183.74,31520.0
2025-02-14 14:10:00,183.74,183.98,183.74,183.86,33391.0,183.74,183.98,183.74,183.86,33391.0
2025-02-14 14:20:00,183.86,184.05,183.85,183.99,79728.0,183.86,184.05,183.85,183.99,79728.0
2025-02-14 14:30:00,184.03,184.1,183.71,183.74,48434.0,184.03,184.1,183.71,183.74,48434.0
2025-02-14 14:40:00,183.75,184.02,183.73,183.81,60481.0,183.75,184.02,183.73,183.81,60481.0
2025-02-14 14:50:00,183.83,183.98,183.73,183.93,38165.0,183.83,183.98,183.73,183.93,38165.0
2025-02-14 15:00:00,183.91,183.98,183.79,183.88,29311.0,183.91,183.98,183.79,183.88,29311.0
2025-02-14 15:10:00,183.88,184.06,183.74,183.99,58444.0,183.88,184.06,183.74,183.99,58444.0
2025-02-14 15:20:00,184.0,184.08,183.81,183.87,39157.0,184.0,184.08,183.81,183.87,39157.0
2025-02-14 15:30:00,183.86,184.11,183.77,184.03,76864.0,183.86,184.11,183.77,184.03,76864.0
2025-02-14 15:40:00,184.03,184.05,183.83,184.04,71374.0,184.03,184.05,183.83,184.04,71374.0
2025-02-14 15:50:00,184.04,184.75,184.04,184.42,319114.0,184.04,184.75,184.04,184.42,319114.0
2025-02-18 09:30:00,185.68,186.01,184.22,184.83,300438.0,185.68,186.01,184.22,184.83,300438.0
2025-02-18 09:40:00,184.83,186.58,184.5,186.52,207892.0,184.83,186.58,184.5,186.52,207892.0
2025-02-18 09:50:00,186.55,187.0,186.02,186.38,233241.0,186.55,187.0,186.02,186.38,233241.0
2025-02-18 10:00:00,186.31,187.84,186.3,187.52,207025.0,186.31,187.84,186.3,187.52,207025.0
2025-02-18 10:10:00,187.45,187.62,186.97,187.62,123788.0,187.45,187.62,186.97,187.62,123788.0
2025-02-18 10:20:00,187.62,188.66,187.6,188.29,343010.0,187.62,188.66,187.6,188.29,343010.0
2025-02-18 10:30:00,188.25,188.58,187.5,187.92,177466.0,188.25,188.58,187.5,187.92,177466.0
2025-02-18 10:40:00,187.92,187.92,187.37,187.59,124135.0,187.92,187.92,187.37,187.59,124135.0
2025-02-18 10:50:00,187.49,188.06,187.37,187.93,97155.0,187.49,188.06,187.37,187.93,97155.0
2025-02-18 11:00:00,187.95,188.01,187.62,187.72,109290.0,187.95,188.01,187.62,187.72,109290.0
2025-02-18 11:10:00,187.72,188.0,187.53,187.76,98512.0,187.72,188.0,187.53,187.76,98512.0
2025-02-18 11:20:00,187.72,188.0,187.43,188.0,221866.0,187.72,188.0,187.43,188.0,221866.0
2025-02-18 11:30:00,187.96,188.16,187.26,187.37,81892.0,187.96,188.16,187.26,187.37,81892.0
2025-02-18 11:40:00,187.32,187.39,186.57,186.75,103169.0,187.32,187.39,186.57,186.75,103169.0
2025-02-18 11:50:00,186.68,186.75,185.68,185.8,66939.0,186.68,186.75,185.68,185.8,66939.0
2025-02-18 12:00:00,185.83,185.83,185.38,185.54,88519.0,185.83,185.83,185.38,185.54,88519.0
2025-02-18 12:10:00,185.55,185.85,185.5,185.63,57336.0,185.55,185.85,185.5,185.63,57336.0
2025-02-18 12:20:00,185.61,185.71,185.3,185.49,66658.0,185.61,185.71,185.3,185.49,66658.0
2025-02-18 12:30:00,185.53,185.67,185.16,185.5,59072.0,185.53,185.67,185.16,185.5,59072.0
2025-02-18 12:40:00,185.5,185.8,185.49,185.8,65474.0,185.5,185.8,185.49,185.8,65474.0
2025-02-18 12:50:00,185.8,185.95,185.61,185.72,48018.0,185.8,185.95,185.61,185.72,48018.0
2025-02-18 13:00:00,185.75,185.93,185.19,185.2,61993.0,185.75,185.93,185.19,185.2,61993.0
2025-02-18 13:10:00,185.17,185.25,184.84,185.15,84847.0,185.17,185.25,184.84,185.15,84847.0
2025-02-18 13:20:00,185.18,185.2,184.75,184.86,64308.0,185.18,185.2,184.75,184.86,64308.0
2025-02-18 13:30:00,184.85,185.05,184.57,184.66,45891.0,184.85,185.05,184.57,184.66,45891.0
2025-02-18 13:40:00,184.65,184.97,184.6,184.8,39385.0,184.65,184.97,184.6,184.8,39385.0
2025-02-18 13:50:00,184.77,184.99,184.63,184.96,67139.0,184.77,184.99,184.63,184.96,67139.0
2025-02-18 14:00:00,184.96,185.15,184.62,184.83,44957.0,184.96,185.15,184.62,184.83,44957.0
2025-02-18 14:10:00,184.84,184.97,184.61,184.68,64778.0,184.84,184.97,184.61,184.68,64778.0
2025-02-18 14:20:00,184.68,184.93,184.62,184.83,75669.0,184.68,184.93,184.62,184.83,75669.0
2025-02-18 14:30:00,184.84,185.11,184.79,185.01,67907.0,184.84,185.11,184.79,185.01,67907.0
2025-02-18 14:40:00,184.96,185.57,184.96,185.52,46556.0,184.96,185.57,184.96,185.52,46556.0
2025-02-18 14:50:00,185.5,185.74,185.5,185.63,53671.0,185.5,185.74,185.5,185.63,53671.0
2025-02-18 15:00:00,185.6,185.7,185.45,185.45,84633.0,185.6,185.7,185.45,185.45,84633.0
2025-02-18 15:10:00,185.46,185.7,185.37,185.67,50374.0,185.46,185.7,185.37,185.67,50374.0
2025-02-18 15:20:00,185.71,185.81,185.58,185.66,107142.0,185.71,185.81,185.58,185.66,107142.0
2025-02-18 15:30:00,185.63,186.08,185.63,186.0,80938.0,185.63,186.08,185.63,186.0,80938.0
2025-02-18 15:40:00,186.0,186.2,185.56,185.58,182338.0,186.0,186.2,185.56,185.58,182338.0
2025-02-18 15:50:00,185.64,185.72,184.71,184.96,331522.0,185.64,185.72,184.71,184.96,331522.0
2025-02-19 09:30:00,185.31,186.63,184.95,186.18,227087.0,185.31,186.63,184.95,186.18,227087.0
2025-02-19 09:40:00,186.15,186.17,184.66,184.8,122752.0,186.15,186.17,184.66,184.8,122752.0
2025-02-19 09:50:00,184.78,185.58,184.74,185.34,116514.0,184.78,185.58,184.74,185.34,116514.0
2025-02-19 10:00:00,185.48,185.87,185.12,185.56,79601.0,185.48,185.87,185.12,185.56,79601.0
2025-02-19 10:10:00,185.46,186.46,185.4,186.46,140331.0,185.46,186.46,185.4,186.46,140331.0
2025-02-19 10:20:00,186.42,186.65,185.75,185.9,63082.0,186.42,186.65,185.75,185.9,63082.0
2025-02-19 10:30:00,185.9,187.23,185.9,186.07,173087.0,185.9,187.23,185.9,186.07,173087.0
2025-02-19 10:40:00,186.13,186.21,185.44,185.74,71212.0,186.13,186.21,185.44,185.74,71212.0
2025-02-19 10:50:00,185.74,185.96,184.99,185.16,95738.0,185.74,185.96,184.99,185.16,95738.0
2025-02-19 11:00:00,185.09,185.39,185.0,185.27,49033.0,185.09,185.39,185.0,185.27,49033.0
2025-02-19 11:10:00,185.26,185.48,185.0,185.14,56863.0,185.26,185.48,185.0,185.14,56863.0
2025-02-19 11:20:00,185.1,186.15,181.83,183.71,1010151.0,185.1,186.15,181.83,183.71,1010151.0
2025-02-19 11:30:00,183.71,184.76,183.54,184.52,264612.0,183.71,184.76,183.54,184.52,264612.0
2025-02-19 11:40:00,184.62,185.36,184.5,184.52,111749.0,184.62,185.36,184.5,184.52,111749.0
2025-02-19 11:50:00,184.56,185.95,184.41,185.84,109765.0,184.56,185.95,184.41,185.84,109765.0
2025-02-19 12:00:00,185.84,185.91,184.94,185.37,86190.0,185.84,185.91,184.94,185.37,86190.0
2025-02-19 12:10:00,185.37,185.45,184.96,185.21,124350.0,185.37,185.45,184.96,185.21,124350.0
2025-02-19 12:20:00,185.21,185.39,184.59,185.3,66046.0,185.21,185.39,184.59,185.3,66046.0
2025-02-19 12:30:00,185.31,185.93,185.16,185.74,73425.0,185.31,185.93,185.16,185.74,73425.0
2025-02-19 12:40:00,185.79,186.68,185.79,186.44,102511.0,185.79,186.68,185.79,186.44,102511.0
2025-02-19 12:50:00,186.5,186.63,186.24,186.26,100380.0,186.5,186.63,186.24,186.26,100380.0
2025-02-19 13:00:00,186.31,186.61,186.07,186.35,94656.0,186.31,186.61,186.07,186.35,94656.0
2025-02-19 13:10:00,186.34,186.36,185.5,185.76,90660.0,186.34,186.36,185.5,185.76,90660.0
2025-02-19 13:20:00,185.81,185.81,184.93,185.21,90592.0,185.81,185.81,184.93,185.21,90592.0
2025-02-19 13:30:00,185.2,185.2,184.9,185.06,59298.0,185.2,185.2,184.9,185.06,59298.0
2025-02-19 13:40:00,185.06,185.3,184.49,184.52,134019.0,185.06,185.3,184.49,184.52,134019.0
2025-02-19 13:50:00,184.49,185.18,184.46,185.02,69172.0,184.49,185.18,184.46,185.02,69172.0
2025-02-19 14:00:00,185.05,185.4,184.94,185.36,46377.0,185.05,185.4,184.94,185.36,46377.0
2025-02-19 14:10:00,185.33,186.14,185.3,185.79,52443.0,185.33,186.14,185.3,185.79,52443.0
2025-02-19 14:20:00,185.75,186.12,185.75,186.05,40425.0,185.75,186.12,185.75,186.05,40425.0
2025-02-19 14:30:00,186.05,186.27,185.95,186.21,33723.0,186.05,186.27,185.95,186.21,33723.0
2025-02-19 14:40:00,186.21,186.21,185.72,185.92,60867.0,186.21,186.21,185.72,185.92,60867.0
2025-02-19 14:50:00,185.91,185.91,184.89,185.38,81675.0,185.91,185.91,184.89,185.38,81675.0
2025-02-19 15:00:00,185.39,185.55,185.22,185.28,54277.0,185.39,185.55,185.22,185.28,54277.0
2025-02-19 15:10:00,185.32,185.95,185.23,185.75,55851.0,185.32,185.95,185.23,185.75,55851.0
2025-02-19 15:20:00,185.75,185.89,185.47,185.51,74024.0,185.75,185.89,185.47,185.51,74024.0
2025-02-19 15:30:00,185.51,186.2,185.51,186.17,97463.0,185.51,186.2,185.51,186.17,97463.0
2025-02-19 15:40:00,186.17,186.49,186.14,186.3,107104.0,186.17,186.49,186.14,186.3,107104.0
2025-02-19 15:50:00,186.35,186.67,186.08,186.09,344820.0,186.35,186.67,186.08,186.09,344820.0
2025-02-20 09:30:00,185.58,185.8,184.31,184.86,345542.0,185.58,185.8,184.31,184.86,345542.0
2025-02-20 09:40:00,184.94,185.09,182.46,182.56,255896.0,184.94,185.09,182.46,182.56,255896.0
2025-02-20 09:50:00,182.56,182.59,180.59,181.57,582933.0,182.56,182.59,180.59,181.57,582933.0
2025-02-20 10:00:00,181.59,182.29,180.9,181.97,235539.0,181.59,182.29,180.9,181.97,235539.0
2025-02-20 10:10:00,181.95,183.88,181.94,183.7,251052.0,181.95,183.88,181.94,183.7,251052.0
2025-02-20 10:20:00,183.66,183.92,182.91,183.06,144046.0,183.66,183.92,182.91,183.06,144046.0
2025-02-20 10:30:00,182.98,183.35,181.75,181.87,148801.0,182.98,183.35,181.75,181.87,148801.0
2025-02-20 10:40:00,181.97,182.12,181.59,181.91,119777.0,181.97,182.12,181.59,181.91,119777.0
2025-02-20 10:50:00,181.88,182.55,181.77,182.33,105051.0,181.88,182.55,181.77,182.33,105051.0
2025-02-20 11:00:00,182.34,182.51,181.67,182.09,121413.0,182.34,182.51,181.67,182.09,121413.0
2025-02-20 11:10:00,182.09,182.12,180.83,180.98,237623.0,182.09,182.12,180.83,180.98,237623.0
2025-02-20 11:20:00,180.97,181.56,180.8,181.26,161841.0,180.97,181.56,180.8,181.26,161841.0
2025-02-20 11:30:00,181.22,181.23,180.73,180.82,83870.0,181.22,181.23,180.73,180.82,83870.0
2025-02-20 11:40:00,180.74,180.93,180.27,180.4,146354.0,180.74,180.93,180.27,180.4,146354.0
2025-02-20 11:50:00,180.4,180.88,180.37,180.51,130259.0,180.4,180.88,180.37,180.51,130259.0
2025-02-20 12:00:00,180.55,180.75,180.25,180.48,77778.0,180.55,180.75,180.25,180.48,77778.0
2025-02-20 12:10:00,180.45,180.84,180.33,180.68,76835.0,180.45,180.84,180.33,180.68,76835.0
2025-02-20 12:20:00,180.7,180.84,180.58,180.69,66469.0,180.7,180.84,180.58,180.69,66469.0
2025-02-20 12:30:00,180.68,180.95,180.53,180.59,68259.0,180.68,180.95,180.53,180.59,68259.0
2025-02-20 12:40:00,180.56,181.08,180.52,181.0,59479.0,180.56,181.08,180.52,181.0,59479.0
2025-02-20 12:50:00,181.03,181.39,180.7,181.11,132954.0,181.03,181.39,180.7,181.11,132954.0
2025-02-20 13:00:00,181.11,181.2,180.92,181.08,58018.0,181.11,181.2,180.92,181.08,58018.0
2025-02-20 13:10:00,181.03,181.1,180.83,180.96,43849.0,181.03,181.1,180.83,180.96,43849.0
2025-02-20 13:20:00,180.96,181.0,180.32,180.59,128362.0,180.96,181.0,180.32,180.59,128362.0
2025-02-20 13:30:00,180.59,181.07,180.46,180.98,86429.0,180.59,181.07,180.46,180.98,86429.0
2025-02-20 13:40:00,181.02,181.2,180.85,181.03,65809.0,181.02,181.2,180.85,181.03,65809.0
2025-02-20 13:50:00,181.03,181.49,181.03,181.26,64195.0,181.03,181.49,181.03,181.26,64195.0
2025-02-20 14:00:00,181.28,181.81,181.25,181.34,93280.0,181.28,181.81,181.25,181.34,93280.0
2025-02-20 14:10:00,181.34,181.34,180.97,181.03,69853.0,181.34,181.34,180.97,181.03,69853.0
2025-02-20 14:20:00,181.03,181.1,180.83,180.9,69692.0,181.03,181.1,180.83,180.9,69692.0
2025-02-20 14:30:00,180.84,180.92,180.3,180.44,95077.0,180.84,180.92,180.3,180.44,95077.0
2025-02-20 14:40:00,180.45,181.01,180.45,180.81,96039.0,180.45,181.01,180.45,180.81,96039.0
2025-02-20 14:50:00,180.81,181.19,180.81,180.93,86165.0,180.81,181.19,180.81,180.93,86165.0
2025-02-20 15:00:00,180.87,181.09,180.67,180.74,60570.0,180.87,181.09,180.67,180.74,60570.0
2025-02-20 15:10:00,180.7,180.74,180.38,180.4,83472.0,180.7,180.74,180.38,180.4,83472.0
2025-02-20 15:20:00,180.38,180.58,180.25,180.38,106082.0,180.38,180.58,180.25,180.38,106082.0
2025-02-20 15:30:00,180.39,180.6,180.11,180.31,169498.0,180.39,180.6,180.11,180.31,169498.0
2025-02-20 15:40:00,180.31,181.09,180.18,180.98,177683.0,180.31,181.09,180.18,180.98,177683.0
2025-02-20 15:50:00,181.02,181.15,180.61,180.88,400723.0,181.02,181.15,180.61,180.88,400723.0
2025-02-21 09:30:00,181.28,181.88,180.34,181.6,308553.0,181.28,181.88,180.34,181.6,308553.0
2025-02-21 09:40:00,181.5,182.2,180.4,180.45,146965.0,181.5,182.2,180.4,180.45,146965.0
2025-02-21 09:50:00,180.45,180.62,179.89,180.26,231053.0,180.45,180.62,179.89,180.26,231053.0
2025-02-21 10:00:00,180.17,180.6,179.8,180.54,168483.0,180.17,180.6,179.8,180.54,168483.0
2025-02-21 10:10:00,180.49,180.49,179.92,180.3,94864.0,180.49,180.49,179.92,180.3,94864.0
2025-02-21 10:20:00,180.3,181.08,180.1,180.98,93560.0,180.3,181.08,180.1,180.98,93560.0
2025-02-21 10:30:00,180.89,181.14,180.68,181.0,69472.0,180.89,181.14,180.68,181.0,69472.0
2025-02-21 10:40:00,180.98,181.37,180.73,181.05,75618.0,180.98,181.37,180.73,181.05,75618.0
2025-02-21 10:50:00,181.0,181.15,180.71,181.06,72551.0,181.0,181.15,180.71,181.06,72551.0
2025-02-21 11:00:00,181.08,181.23,180.17,180.17,75826.0,181.08,181.23,180.17,180.17,75826.0
2025-02-21 11:10:00,180.17,180.41,180.02,180.24,100350.0,180.17,180.41,180.02,180.24,100350.0
2025-02-21 11:20:00,180.21,180.79,180.19,180.61,77086.0,180.21,180.79,180.19,180.61,77086.0
2025-02-21 11:30:00,180.63,180.93,180.34,180.93,42515.0,180.63,180.93,180.34,180.93,42515.0
2025-02-21 11:40:00,180.9,180.98,180.57,180.64,37158.0,180.9,180.98,180.57,180.64,37158.0
2025-02-21 11:50:00,180.67,180.89,180.34,180.8,37998.0,180.67,180.89,180.34,180.8,37998.0
2025-02-21 12:00:00,180.89,181.39,180.89,181.15,51687.0,180.89,181.39,180.89,181.15,51687.0
2025-02-21 12:10:00,181.18,181.45,180.81,180.87,72021.0,181.18,181.45,180.81,180.87,72021.0
2025-02-21 12:20:00,180.87,181.17,180.77,180.95,45049.0,180.87,181.17,180.77,180.95,45049.0
2025-02-21 12:30:00,180.98,181.0,180.36,180.42,64242.0,180.98,181.0,180.36,180.42,64242.0
2025-02-21 12:40:00,180.37,180.41,180.0,180.13,94525.0,180.37,180.41,180.0,180.13,94525.0
2025-02-21 12:50:00,180.13,180.14,178.9,178.94,151224.0,180.13,180.14,178.9,178.94,151224.0
2025-02-21 13:00:00,178.97,179.24,177.68,177.77,205002.0,178.97,179.24,177.68,177.77,205002.0
2025-02-21 13:10:00,177.82,178.28,177.53,178.06,136720.0,177.82,178.28,177.53,178.06,136720.0
2025-02-21 13:20:00,178.03,178.24,177.76,177.95,78909.0,178.03,178.24,177.76,177.95,78909.0
2025-02-21 13:30:00,177.97,178.14,177.61,177.88,129547.0,177.97,178.14,177.61,177.88,129547.0
2025-02-21 13:40:00,177.91,178.03,177.08,177.27,193412.0,177.91,178.03,177.08,177.27,193412.0
2025-02-21 13:50:00,177.3,177.37,176.56,176.68,253258.0,177.3,177.37,176.56,176.68,253258.0
2025-02-21 14:00:00,176.65,176.78,176.23,176.4,221896.0,176.65,176.78,176.23,176.4,221896.0
2025-02-21 14:10:00,176.42,176.52,175.71,176.05,263320.0,176.42,176.52,175.71,176.05,263320.0
2025-02-21 14:20:00,176.05,176.07,174.8,174.94,377069.0,176.05,176.07,174.8,174.94,377069.0
2025-02-21 14:30:00,174.91,176.02,174.71,175.67,281654.0,174.91,176.02,174.71,175.67,281654.0
2025-02-21 14:40:00,175.66,176.24,175.5,176.0,140462.0,175.66,176.24,175.5,176.0,140462.0
2025-02-21 14:50:00,176.03,176.88,175.93,176.79,167323.0,176.03,176.88,175.93,176.79,167323.0
2025-02-21 15:00:00,176.79,177.68,176.73,177.36,151924.0,176.79,177.68,176.73,177.36,151924.0
2025-02-21 15:10:00,177.35,177.92,177.23,177.62,151398.0,177.35,177.92,177.23,177.62,151398.0
2025-02-21 15:20:00,177.59,177.83,177.44,177.66,136240.0,177.59,177.83,177.44,177.66,136240.0
2025-02-21 15:30:00,177.69,178.12,177.48,177.54,161207.0,177.69,178.12,177.48,177.54,161207.0
2025-02-21 15:40:00,177.54,177.61,177.14,177.43,127956.0,177.54,177.61,177.14,177.43,127956.0
2025-02-21 15:50:00,177.47,177.72,177.13,177.32,320287.0,177.47,177.72,177.13,177.32,320287.0
2025-02-24 09:30:00,177.47,178.9,176.8,178.77,310622.0,177.47,178.9,176.8,178.77,310622.0
2025-02-24 09:40:00,178.65,179.5,178.4,178.59,160543.0,178.65,179.5,178.4,178.59,160543.0
2025-02-24 09:50:00,178.67,178.8,176.59,176.9,185859.0,178.67,178.8,176.59,176.9,185859.0
2025-02-24 10:00:00,176.79,178.77,176.55,178.48,129176.0,176.79,178.77,176.55,178.48,129176.0
2025-02-24 10:10:00,178.55,179.1,177.99,178.44,114867.0,178.55,179.1,177.99,178.44,114867.0
2025-02-24 10:20:00,178.48,179.32,178.41,178.94,133568.0,178.48,179.32,178.41,178.94,133568.0
2025-02-24 10:30:00,178.95,179.32,178.81,179.03,69058.0,178.95,179.32,178.81,179.03,69058.0
2025-02-24 10:40:00,179.1,179.47,178.75,178.92,66534.0,179.1,179.47,178.75,178.92,66534.0
2025-02-24 10:50:00,178.95,179.14,178.51,179.05,73593.0,178.95,179.14,178.51,179.05,73593.0
2025-02-24 11:00:00,179.15,180.06,179.0,179.58,92939.0,179.15,180.06,179.0,179.58,92939.0
2025-02-24 11:10:00,179.58,180.22,179.47,180.13,89499.0,179.58,180.22,179.47,180.13,89499.0
2025-02-24 11:20:00,180.14,180.3,179.88,180.19,102185.0,180.14,180.3,179.88,180.19,102185.0
2025-02-24 11:30:00,180.22,180.72,180.22,180.26,102126.0,180.22,180.72,180.22,180.26,102126.0
2025-02-24 11:40:00,180.28,180.99,180.28,180.75,97164.0,180.28,180.99,180.28,180.75,97164.0
2025-02-24 11:50:00,180.76,180.99,180.53,180.63,68678.0,180.76,180.99,180.53,180.63,68678.0
2025-02-24 12:00:00,180.58,181.35,180.57,181.12,104964.0,180.58,181.35,180.57,181.12,104964.0
2025-02-24 12:10:00,181.09,181.27,180.79,181.13,91792.0,181.09,181.27,180.79,181.13,91792.0
2025-02-24 12:20:00,181.13,181.5,180.94,181.26,58666.0,181.13,181.5,180.94,181.26,58666.0
2025-02-24 12:30:00,181.26,181.57,181.07,181.45,51808.0,181.26,181.57,181.07,181.45,51808.0
2025-02-24 12:40:00,181.48,181.61,181.24,181.3,48062.0,181.48,181.61,181.24,181.3,48062.0
2025-02-24 12:50:00,181.3,181.34,181.01,181.14,61906.0,181.3,181.34,181.01,181.14,61906.0
2025-02-24 13:00:00,181.14,181.3,181.07,181.24,21924.0,181.14,181.3,181.07,181.24,21924.0
2025-02-24 13:10:00,181.24,181.72,181.21,181.6,50124.0,181.24,181.72,181.21,181.6,50124.0
2025-02-24 13:20:00,181.61,181.88,181.5,181.81,51914.0,181.61,181.88,181.5,181.81,51914.0
2025-02-24 13:30:00,181.78,181.9,181.49,181.89,52802.0,181.78,181.9,181.49,181.89,52802.0
2025-02-24 13:40:00,181.9,182.33,181.86,182.25,99918.0,181.9,182.33,181.86,182.25,99918.0
2025-02-24 13:50:00,182.25,182.79,182.17,182.55,101600.0,182.25,182.79,182.17,182.55,101600.0
2025-02-24 14:00:00,182.56,183.03,182.55,183.0,110240.0,182.56,183.03,182.55,183.0,110240.0
2025-02-24 14:10:00,182.94,183.04,182.57,182.57,123850.0,182.94,183.04,182.57,182.57,123850.0
2025-02-24 14:20:00,182.59,182.81,182.34,182.36,90097.0,182.59,182.81,182.34,182.36,90097.0
2025-02-24 14:30:00,182.4,182.88,182.36,182.88,72904.0,182.4,182.88,182.36,182.88,72904.0
2025-02-24 14:40:00,182.86,182.88,182.23,182.37,105472.0,182.86,182.88,182.23,182.37,105472.0
2025-02-24 14:50:00,182.32,182.45,181.69,181.89,74492.0,182.32,182.45,181.69,181.89,74492.0
2025-02-24 15:00:00,181.84,181.98,181.33,181.64,99603.0,181.84,181.98,181.33,181.64,99603.0
2025-02-24 15:10:00,181.66,181.66,181.15,181.33,114178.0,181.66,181.66,181.15,181.33,114178.0
2025-02-24 15:20:00,181.34,181.46,180.63,180.66,78083.0,181.34,181.46,180.63,180.66,78083.0
2025-02-24 15:30:00,180.66,180.99,180.66,180.93,55501.0,180.66,180.99,180.66,180.93,55501.0
2025-02-24 15:40:00,180.93,180.97,180.53,180.77,96057.0,180.93,180.97,180.53,180.77,96057.0
2025-02-24 15:50:00,180.77,180.79,179.9,179.93,461712.0,180.77,180.79,179.9,179.93,461712.0
2025-02-25 09:30:00,180.45,181.73,180.26,181.73,232090.0,180.45,181.73,180.26,181.73,232090.0
2025-02-25 09:40:00,181.69,181.88,180.16,180.45,142510.0,181.69,181.88,180.16,180.45,142510.0
2025-02-25 09:50:00,180.43,180.72,179.46,179.8,136769.0,180.43,180.72,179.46,179.8,136769.0
2025-02-25 10:00:00,179.72,179.72,178.65,178.98,210776.0,179.72,179.72,178.65,178.98,210776.0
2025-02-25 10:10:00,178.96,178.98,178.01,178.31,169299.0,178.96,178.98,178.01,178.31,169299.0
2025-02-25 10:20:00,178.28,178.39,176.75,176.96,250804.0,178.28,178.39,176.75,176.96,250804.0
2025-02-25 10:30:00,176.94,177.95,176.63,177.72,179803.0,176.94,177.95,176.63,177.72,179803.0
2025-02-25 10:40:00,177.78,178.0,177.35,177.64,115647.0,177.78,178.0,177.35,177.64,115647.0
2025-02-25 10:50:00,177.64,178.36,177.49,177.71,111138.0,177.64,178.36,177.49,177.71,111138.0
2025-02-25 11:00:00,177.71,177.76,176.97,177.12,140936.0,177.71,177.76,176.97,177.12,140936.0
2025-02-25 11:10:00,177.13,177.26,176.57,176.57,85561.0,177.13,177.26,176.57,176.57,85561.0
2025-02-25 11:20:00,176.64,177.4,176.46,177.06,127302.0,176.64,177.4,176.46,177.06,127302.0
2025-02-25 11:30:00,177.03,177.03,176.64,176.67,97224.0,177.03,177.03,176.64,176.67,97224.0
2025-02-25 11:40:00,176.66,177.11,176.34,177.03,97608.0,176.66,177.11,176.34,177.03,97608.0
2025-02-25 11:50:00,177.06,178.0,176.99,177.57,91694.0,177.06,178.0,176.99,177.57,91694.0
2025-02-25 12:00:00,177.54,177.54,177.21,177.51,57141.0,177.54,177.54,177.21,177.51,57141.0
2025-02-25 12:10:00,177.54,177.9,177.51,177.75,38585.0,177.54,177.9,177.51,177.75,38585.0
2025-02-25 12:20:00,177.73,177.76,177.39,177.68,52573.0,177.73,177.76,177.39,177.68,52573.0
2025-02-25 12:30:00,177.72,178.57,177.68,178.56,79545.0,177.72,178.57,177.68,178.56,79545.0
2025-02-25 12:40:00,178.53,178.78,178.32,178.43,100385.0,178.53,178.78,178.32,178.43,100385.0
2025-02-25 12:50:00,178.44,178.51,178.14,178.28,59715.0,178.44,178.51,178.14,178.28,59715.0
2025-02-25 13:00:00,178.28,178.94,178.26,178.93,36707.0,178.28,178.94,178.26,178.93,36707.0
2025-02-25 13:10:00,178.89,178.93,178.21,178.52,50682.0,178.89,178.93,178.21,178.52,50682.0
2025-02-25 13:20:00,178.49,178.56,178.0,178.0,44989.0,178.49,178.56,178.0,178.0,44989.0
2025-02-25 13:30:00,178.0,178.63,177.94,178.59,20597.0,178.0,178.63,177.94,178.59,20597.0
2025-02-25 13:40:00,178.65,178.74,178.5,178.56,30007.0,178.65,178.74,178.5,178.56,30007.0
2025-02-25 13:50:00,178.56,178.6,178.27,178.35,28809.0,178.56,178.6,178.27,178.35,28809.0
2025-02-25 14:00:00,178.24,178.42,178.14,178.29,38118.0,178.24,178.42,178.14,178.29,38118.0
2025-02-25 14:10:00,178.32,178.4,177.47,177.58,88229.0,178.32,178.4,177.47,177.58,88229.0
2025-02-25 14:20:00,177.54,177.62,177.29,177.3,41409.0,177.54,177.62,177.29,177.3,41409.0
2025-02-25 14:30:00,177.26,178.21,177.25,178.18,44290.0,177.26,178.21,177.25,178.18,44290.0
2025-02-25 14:40:00,178.2,178.35,177.95,178.17,52353.0,178.2,178.35,177.95,178.17,52353.0
2025-02-25 14:50:00,178.22,178.37,178.09,178.34,47222.0,178.22,178.37,178.09,178.34,47222.0
2025-02-25 15:00:00,178.31,178.37,178.02,178.12,60122.0,178.31,178.37,178.02,178.12,60122.0
2025-02-25 15:10:00,178.12,178.13,177.8,178.12,52978.0,178.12,178.13,177.8,178.12,52978.0
2025-02-25 15:20:00,178.12,178.5,178.06,178.44,49460.0,178.12,178.5,178.06,178.44,49460.0
2025-02-25 15:30:00,178.45,178.45,177.53,177.7,62153.0,178.45,178.45,177.53,177.7,62153.0
2025-02-25 15:40:00,177.69,178.21,177.6,178.15,100198.0,177.69,178.21,177.6,178.15,100198.0
2025-02-25 15:50:00,178.13,178.5,178.05,178.29,228751.0,178.13,178.5,178.05,178.29,228751.0
2025-02-26 09:30:00,179.39,179.51,176.54,177.66,260011.0,179.39,179.51,176.54,177.66,260011.0
2025-02-26 09:40:00,177.67,177.7,176.4,177.44,148665.0,177.67,177.7,176.4,177.44,148665.0
2025-02-26 09:50:00,177.49,178.59,177.3,178.37,107353.0,177.49,178.59,177.3,178.37,107353.0
2025-02-26 10:00:00,178.37,178.73,177.6,177.78,133536.0,178.37,178.73,177.6,177.78,133536.0
2025-02-26 10:10:00,177.78,178.06,177.34,177.77,81746.0,177.78,178.06,177.34,177.77,81746.0
2025-02-26 10:20:00,177.74,177.97,177.39,177.46,76665.0,177.74,177.97,177.39,177.46,76665.0
2025-02-26 10:30:00,177.55,177.67,176.55,176.64,75885.0,177.55,177.67,176.55,176.64,75885.0
2025-02-26 10:40:00,176.52,176.89,176.15,176.89,96366.0,176.52,176.89,176.15,176.89,96366.0
2025-02-26 10:50:00,176.86,177.0,176.58,176.86,59232.0,176.86,177.0,176.58,176.86,59232.0
2025-02-26 11:00:00,176.91,177.02,176.64,176.84,46523.0,176.91,177.02,176.64,176.84,46523.0
2025-02-26 11:10:00,176.88,176.92,176.61,176.81,36874.0,176.88,176.92,176.61,176.81,36874.0
2025-02-26 11:20:00,176.84,177.12,176.25,176.37,111957.0,176.84,177.12,176.25,176.37,111957.0
2025-02-26 11:30:00,176.3,176.77,175.83,176.56,152021.0,176.3,176.77,175.83,176.56,152021.0
2025-02-26 11:40:00,176.56,176.66,175.8,175.98,54179.0,176.56,176.66,175.8,175.98,54179.0
2025-02-26 11:50:00,175.98,176.18,175.38,175.44,116876.0,175.98,176.18,175.38,175.44,116876.0
2025-02-26 12:00:00,175.47,175.52,174.88,174.89,163172.0,175.47,175.52,174.88,174.89,163172.0
2025-02-26 12:10:00,174.9,175.25,174.71,174.84,139851.0,174.9,175.25,174.71,174.84,139851.0
2025-02-26 12:20:00,174.79,174.92,174.29,174.83,170649.0,174.79,174.92,174.29,174.83,170649.0
2025-02-26 12:30:00,174.81,174.88,173.02,173.08,265451.0,174.81,174.88,173.02,173.08,265451.0
2025-02-26 12:40:00,173.1,173.76,172.79,173.36,173790.0,173.1,173.76,172.79,173.36,173790.0
2025-02-26 12:50:00,173.33,173.45,172.52,172.75,222322.0,173.33,173.45,172.52,172.75,222322.0
2025-02-26 13:00:00,172.7,172.84,172.3,172.54,157147.0,172.7,172.84,172.3,172.54,157147.0
2025-02-26 13:10:00,172.57,172.7,172.21,172.52,136704.0,172.57,172.7,172.21,172.52,136704.0
2025-02-26 13:20:00,172.56,172.65,171.84,171.9,239459.0,172.56,172.65,171.84,171.9,239459.0
2025-02-26 13:30:00,171.84,172.93,171.83,172.83,182699.0,171.84,172.93,171.83,172.83,182699.0
2025-02-26 13:40:00,172.83,173.14,172.4,173.06,127828.0,172.83,173.14,172.4,173.06,127828.0
2025-02-26 13:50:00,173.06,173.32,172.5,172.62,121164.0,173.06,173.32,172.5,172.62,121164.0
2025-02-26 14:00:00,172.62,172.96,172.3,172.6,88004.0,172.62,172.96,172.3,172.6,88004.0
2025-02-26 14:10:00,172.62,172.71,172.26,172.55,97850.0,172.62,172.71,172.26,172.55,97850.0
2025-02-26 14:20:00,172.58,173.58,172.52,173.53,131371.0,172.58,173.58,172.52,173.53,131371.0
2025-02-26 14:30:00,173.51,174.0,173.31,173.97,90782.0,173.51,174.0,173.31,173.97,90782.0
2025-02-26 14:40:00,173.97,174.37,173.63,174.27,64088.0,173.97,174.37,173.63,174.27,64088.0
2025-02-26 14:50:00,174.26,174.34,173.38,173.56,90275.0,174.26,174.34,173.38,173.56,90275.0
2025-02-26 15:00:00,173.59,174.1,173.43,173.83,52204.0,173.59,174.1,173.43,173.83,52204.0
2025-02-26 15:10:00,173.85,174.13,173.53,173.71,47059.0,173.85,174.13,173.53,173.71,47059.0
2025-02-26 15:20:00,173.67,174.07,173.54,173.89,65168.0,173.67,174.07,173.54,173.89,65168.0
2025-02-26 15:30:00,173.89,173.89,173.41,173.42,65803.0,173.89,173.89,173.41,173.42,65803.0
2025-02-26 15:40:00,173.47,173.81,173.37,173.47,124952.0,173.47,173.81,173.37,173.47,124952.0
2025-02-26 15:50:00,173.51,173.51,172.94,173.08,339030.0,173.51,173.51,172.94,173.08,339030.0
2025-02-27 09:30:00,174.52,176.0,174.35,175.88,335654.0,174.52,176.0,174.35,175.88,335654.0
2025-02-27 09:40:00,175.88,175.91,174.95,175.43,107138.0,175.88,175.91,174.95,175.43,107138.0
2025-02-27 09:50:00,175.26,175.31,173.85,174.15,105848.0,175.26,175.31,173.85,174.15,105848.0
2025-02-27 10:00:00,174.12,176.03,173.71,175.83,151082.0,174.12,176.03,173.71,175.83,151082.0
2025-02-27 10:10:00,175.76,176.1,175.24,175.83,144940.0,175.76,176.1,175.24,175.83,144940.0
2025-02-27 10:20:00,175.9,176.74,175.73,176.11,166907.0,175.9,176.74,175.73,176.11,166907.0
2025-02-27 10:30:00,176.05,176.42,175.8,176.3,68913.0,176.05,176.42,175.8,176.3,68913.0
2025-02-27 10:40:00,176.34,176.8,176.14,176.8,70977.0,176.34,176.8,176.14,176.8,70977.0
2025-02-27 10:50:00,176.79,176.84,176.15,176.21,62444.0,176.79,176.84,176.15,176.21,62444.0
2025-02-27 11:00:00,176.21,176.54,175.96,176.25,75779.0,176.21,176.54,175.96,176.25,75779.0
2025-02-27 11:10:00,176.3,177.14,176.28,176.68,101207.0,176.3,177.14,176.28,176.68,101207.0
2025-02-27 11:20:00,176.68,177.15,176.04,176.25,87351.0,176.68,177.15,176.04,176.25,87351.0
2025-02-27 11:30:00,176.26,176.57,176.16,176.31,37508.0,176.26,176.57,176.16,176.31,37508.0
2025-02-27 11:40:00,176.41,176.41,175.64,175.65,49696.0,176.41,176.41,175.64,175.65,49696.0
2025-02-27 11:50:00,175.72,175.98,175.27,175.36,39118.0,175.72,175.98,175.27,175.36,39118.0
2025-02-27 12:00:00,175.33,175.66,174.95,174.95,47212.0,175.33,175.66,174.95,174.95,47212.0
2025-02-27 12:10:00,174.91,175.46,174.84,174.95,50014.0,174.91,175.46,174.84,174.95,50014.0
2025-02-27 12:20:00,174.9,175.48,174.9,175.44,21542.0,174.9,175.48,174.9,175.44,21542.0
2025-02-27 12:30:00,175.5,175.68,175.37,175.5,22054.0,175.5,175.68,175.37,175.5,22054.0
2025-02-27 12:40:00,175.52,175.52,175.0,175.2,12559.0,175.52,175.52,175.0,175.2,12559.0
2025-02-27 12:50:00,175.15,175.43,175.04,175.29,12930.0,175.15,175.43,175.04,175.29,12930.0
2025-02-27 13:00:00,175.29,175.49,175.12,175.4,20844.0,175.29,175.49,175.12,175.4,20844.0
2025-02-27 13:10:00,175.3,175.74,175.29,175.61,30438.0,175.3,175.74,175.29,175.61,30438.0
2025-02-27 13:20:00,175.59,175.78,175.48,175.51,21773.0,175.59,175.78,175.48,175.51,21773.0
2025-02-27 13:30:00,175.61,175.67,175.32,175.49,25235.0,175.61,175.67,175.32,175.49,25235.0
2025-02-27 13:40:00,175.54,175.61,175.35,175.41,17263.0,175.54,175.61,175.35,175.41,17263.0
2025-02-27 13:50:00,175.45,175.57,175.27,175.4,13675.0,175.45,175.57,175.27,175.4,13675.0
2025-02-27 14:00:00,175.48,175.62,175.32,175.58,16057.0,175.48,175.62,175.32,175.58,16057.0
2025-02-27 14:10:00,175.56,175.65,175.44,175.52,24975.0,175.56,175.65,175.44,175.52,24975.0
2025-02-27 14:20:00,175.6,175.61,175.0,175.0,37554.0,175.6,175.61,175.0,175.0,37554.0
2025-02-27 14:30:00,175.06,175.1,174.35,174.7,62731.0,175.06,175.1,174.35,174.7,62731.0
2025-02-27 14:40:00,174.63,174.72,174.16,174.47,47612.0,174.63,174.72,174.16,174.47,47612.0
2025-02-27 14:50:00,174.56,174.88,174.48,174.62,66697.0,174.56,174.88,174.48,174.62,66697.0
2025-02-27 15:00:00,174.63,174.63,174.22,174.34,62376.0,174.63,174.63,174.22,174.34,62376.0
2025-02-27 15:10:00,174.34,174.44,174.01,174.2,65542.0,174.34,174.44,174.01,174.2,65542.0
2025-02-27 15:20:00,174.2,174.42,173.73,173.78,68441.0,174.2,174.42,173.73,173.78,68441.0
2025-02-27 15:30:00,173.74,174.39,173.74,174.21,62980.0,173.74,174.39,173.74,174.21,62980.0
2025-02-27 15:40:00,174.21,174.42,174.03,174.21,117703.0,174.21,174.42,174.03,174.21,117703.0
2025-02-27 15:50:00,174.15,174.35,173.59,173.79,339312.0,174.15,174.35,173.59,173.79,339312.0
2025-02-28 09:30:00,174.36,175.28,173.77,174.96,235292.0,174.36,175.28,173.77,174.96,235292.0
2025-02-28 09:40:00,174.92,175.4,174.43,174.9,107399.0,174.92,175.4,174.43,174.9,107399.0
2025-02-28 09:50:00,174.9,175.58,174.81,175.49,72251.0,174.9,175.58,174.81,175.49,72251.0
2025-02-28 10:00:00,175.49,176.01,175.23,175.94,96600.0,175.49,176.01,175.23,175.94,96600.0
2025-02-28 10:10:00,175.87,176.3,175.56,175.59,83122.0,175.87,176.3,175.56,175.59,83122.0
2025-02-28 10:20:00,175.61,176.13,175.41,175.96,63480.0,175.61,176.13,175.41,175.96,63480.0
2025-02-28 10:30:00,176.03,176.13,175.04,175.23,90118.0,176.03,176.13,175.04,175.23,90118.0
2025-02-28 10:40:00,175.27,175.75,175.13,175.53,44015.0,175.27,175.75,175.13,175.53,44015.0
2025-02-28 10:50:00,175.58,175.7,175.37,175.46,34935.0,175.58,175.7,175.37,175.46,34935.0
2025-02-28 11:00:00,175.62,175.62,175.1,175.28,82679.0,175.62,175.62,175.1,175.28,82679.0
2025-02-28 11:10:00,175.27,175.38,174.63,175.08,66222.0,175.27,175.38,174.63,175.08,66222.0
2025-02-28 11:20:00,175.08,175.36,174.52,174.59,49153.0,175.08,175.36,174.52,174.59,49153.0
2025-02-28 11:30:00,174.59,175.08,174.31,174.83,46115.0,174.59,175.08,174.31,174.83,46115.0
2025-02-28 11:40:00,174.84,175.23,174.84,175.19,25119.0,174.84,175.23,174.84,175.19,25119.0
2025-02-28 11:50:00,175.19,175.27,175.0,175.06,31573.0,175.19,175.27,175.0,175.06,31573.0
2025-02-28 12:00:00,175.02,175.06,174.59,174.67,18570.0,175.02,175.06,174.59,174.67,18570.0
2025-02-28 12:10:00,174.67,175.15,174.64,175.12,19602.0,174.67,175.15,174.64,175.12,19602.0
2025-02-28 12:20:00,175.14,175.17,174.66,174.74,47363.0,175.14,175.17,174.66,174.74,47363.0
2025-02-28 12:30:00,174.74,174.79,174.4,174.5,44396.0,174.74,174.79,174.4,174.5,44396.0
2025-02-28 12:40:00,174.54,174.61,173.75,173.77,65148.0,174.54,174.61,173.75,173.77,65148.0
2025-02-28 12:50:00,173.71,174.2,173.69,173.78,60960.0,173.71,174.2,173.69,173.78,60960.0
2025-02-28 13:00:00,173.77,174.26,173.77,173.9,27324.0,173.77,174.26,173.77,173.9,27324.0
2025-02-28 13:10:00,173.9,174.27,173.58,173.6,72133.0,173.9,174.27,173.58,173.6,72133.0
2025-02-28 13:20:00,173.64,174.06,173.48,174.06,43411.0,173.64,174.06,173.48,174.06,43411.0
2025-02-28 13:30:00,173.92,174.47,173.86,174.38,72500.0,173.92,174.47,173.86,174.38,72500.0
2025-02-28 13:40:00,174.47,174.77,174.34,174.73,40880.0,174.47,174.77,174.34,174.73,40880.0
2025-02-28 13:50:00,174.73,174.9,173.95,173.99,33331.0,174.73,174.9,173.95,173.99,33331.0
2025-02-28 14:00:00,174.07,174.43,174.05,174.21,26351.0,174.07,174.43,174.05,174.21,26351.0
2025-02-28 14:10:00,174.2,174.37,173.97,174.37,26571.0,174.2,174.37,173.97,174.37,26571.0
2025-02-28 14:20:00,174.38,174.39,174.08,174.31,26095.0,174.38,174.39,174.08,174.31,26095.0
2025-02-28 14:30:00,174.32,174.65,174.24,174.52,54537.0,174.32,174.65,174.24,174.52,54537.0
2025-02-28 14:40:00,174.58,174.67,174.43,174.55,26824.0,174.58,174.67,174.43,174.55,26824.0
2025-02-28 14:50:00,174.55,174.63,174.12,174.42,72715.0,174.55,174.63,174.12,174.42,72715.0
2025-02-28 15:00:00,174.32,174.84,174.27,174.66,36436.0,174.32,174.84,174.27,174.66,36436.0
2025-02-28 15:10:00,174.7,174.78,174.01,174.18,118910.0,174.7,174.78,174.01,174.18,118910.0
2025-02-28 15:20:00,174.18,174.43,173.91,174.37,84008.0,174.18,174.43,173.91,174.37,84008.0
2025-02-28 15:30:00,174.36,174.4,173.84,174.17,75547.0,174.36,174.4,173.84,174.17,75547.0
2025-02-28 15:40:00,174.12,174.23,173.99,174.15,75281.0,174.12,174.23,173.99,174.15,75281.0
2025-02-28 15:50:00,174.11,174.96,173.98,174.68,393024.0,174.11,174.96,173.98,174.68,393024.0
2025-03-03 09:30:00,177.0,178.4,175.98,176.59,358358.0,177.0,178.4,175.98,176.59,358358.0
2025-03-03 09:40:00,176.58,177.35,176.19,176.67,96956.0,176.58,177.35,176.19,176.67,96956.0
2025-03-03 09:50:00,176.47,176.7,175.7,175.94,90961.0,176.47,176.7,175.7,175.94,90961.0
2025-03-03 10:00:00,175.9,177.11,175.25,176.82,115318.0,175.9,177.11,175.25,176.82,115318.0
2025-03-03 10:10:00,176.82,177.18,175.97,176.17,79606.0,176.82,177.18,175.97,176.17,79606.0
2025-03-03 10:20:00,176.14,176.55,175.83,175.97,57191.0,176.14,176.55,175.83,175.97,57191.0
2025-03-03 10:30:00,175.97,176.1,175.2,175.44,90377.0,175.97,176.1,175.2,175.44,90377.0
2025-03-03 10:40:00,175.44,176.01,174.86,175.02,75654.0,175.44,176.01,174.86,175.02,75654.0
2025-03-03 10:50:00,175.01,175.46,174.59,174.66,65390.0,175.01,175.46,174.59,174.66,65390.0
2025-03-03 11:00:00,174.66,175.12,174.53,174.67,100035.0,174.66,175.12,174.53,174.67,100035.0
2025-03-03 11:10:00,174.69,174.87,173.89,174.36,114781.0,174.69,174.87,173.89,174.36,114781.0
2025-03-03 11:20:00,174.3,174.41,173.64,173.79,97408.0,174.3,174.41,173.64,173.79,97408.0
2025-03-03 11:30:00,173.7,174.24,173.7,173.96,71081.0,173.7,174.24,173.7,173.96,71081.0
2025-03-03 11:40:00,173.91,174.33,173.7,174.31,53592.0,173.91,174.33,173.7,174.31,53592.0
2025-03-03 11:50:00,174.3,174.65,174.3,174.58,38274.0,174.3,174.65,174.3,174.58,38274.0
2025-03-03 12:00:00,174.5,174.88,174.32,174.81,65979.0,174.5,174.88,174.32,174.81,65979.0
2025-03-03 12:10:00,174.75,175.19,174.75,175.13,32388.0,174.75,175.19,174.75,175.13,32388.0
2025-03-03 12:20:00,175.14,175.34,174.7,174.92,43855.0,175.14,175.34,174.7,174.92,43855.0
2025-03-03 12:30:00,175.01,175.07,174.28,174.5,59982.0,175.01,175.07,174.28,174.5,59982.0
2025-03-03 12:40:00,174.48,174.55,173.99,174.18,25075.0,174.48,174.55,173.99,174.18,25075.0
2025-03-03 12:50:00,174.14,174.19,172.8,172.85,72494.0,174.14,174.19,172.8,172.85,72494.0
2025-03-03 13:00:00,172.8,172.97,172.49,172.7,85487.0,172.8,172.97,172.49,172.7,85487.0
2025-03-03 13:10:00,172.67,172.72,171.92,172.29,110503.0,172.67,172.72,171.92,172.29,110503.0
2025-03-03 13:20:00,172.28,172.41,171.57,171.74,60630.0,172.28,172.41,171.57,171.74,60630.0
2025-03-03 13:30:00,171.7,172.34,171.7,172.04,86222.0,171.7,172.34,171.7,172.04,86222.0
2025-03-03 13:40:00,172.04,172.59,171.85,172.1,64257.0,172.04,172.59,171.85,172.1,64257.0
2025-03-03 13:50:00,172.18,172.39,171.89,172.03,33569.0,172.18,172.39,171.89,172.03,33569.0
2025-03-03 14:00:00,171.94,172.55,171.77,172.53,139040.0,171.94,172.55,171.77,172.53,139040.0
2025-03-03 14:10:00,172.53,172.75,172.17,172.28,44390.0,172.53,172.75,172.17,172.28,44390.0
2025-03-03 14:20:00,172.28,172.5,172.09,172.1,32410.0,172.28,172.5,172.09,172.1,32410.0
2025-03-03 14:30:00,172.13,172.61,172.03,172.59,36586.0,172.13,172.61,172.03,172.59,36586.0
2025-03-03 14:40:00,172.56,172.85,172.33,172.39,52843.0,172.56,172.85,172.33,172.39,52843.0
2025-03-03 14:50:00,172.37,172.63,171.81,171.88,87588.0,172.37,172.63,171.81,171.88,87588.0
2025-03-03 15:00:00,171.88,171.93,170.86,170.98,154325.0,171.88,171.93,170.86,170.98,154325.0
2025-03-03 15:10:00,170.87,171.16,170.4,170.45,147233.0,170.87,171.16,170.4,170.45,147233.0
2025-03-03 15:20:00,170.45,170.56,169.81,169.81,270988.0,170.45,170.56,169.81,169.81,270988.0
2025-03-03 15:30:00,169.82,170.54,169.77,169.91,156821.0,169.82,170.54,169.77,169.91,156821.0
2025-03-03 15:40:00,169.82,170.33,169.46,170.19,164591.0,169.82,170.33,169.46,170.19,164591.0
2025-03-03 15:50:00,170.14,170.46,169.72,170.19,391871.0,170.14,170.46,169.72,170.19,391871.0
2025-03-04 09:30:00,167.37,168.38,164.26,164.87,697082.0,167.37,168.38,164.26,164.87,697082.0
2025-03-04 09:40:00,164.87,165.12,161.1,161.11,802434.0,164.87,165.12,161.1,161.11,802434.0
2025-03-04 09:50:00,161.16,161.89,159.47,160.25,1009729.0,161.16,161.89,159.47,160.25,1009729.0
2025-03-04 10:00:00,160.25,161.03,159.83,160.03,560601.0,160.25,161.03,159.83,160.03,560601.0
2025-03-04 10:10:00,159.99,160.25,158.04,158.23,467852.0,159.99,160.25,158.04,158.23,467852.0
2025-03-04 10:20:00,158.22,159.43,158.16,158.97,429176.0,158.22,159.43,158.16,158.97,429176.0
2025-03-04 10:30:00,158.93,159.71,158.63,158.66,279182.0,158.93,159.71,158.63,158.66,279182.0
2025-03-04 10:40:00,158.57,159.36,157.85,158.41,507562.0,158.57,159.36,157.85,158.41,507562.0
2025-03-04 10:50:00,158.36,158.38,156.69,157.89,525078.0,158.36,158.38,156.69,157.89,525078.0
2025-03-04 11:00:00,157.84,158.9,157.77,158.25,213713.0,157.84,158.9,157.77,158.25,213713.0
2025-03-04 11:10:00,158.21,159.16,158.16,158.4,186924.0,158.21,159.16,158.16,158.4,186924.0
2025-03-04 11:20:00,158.41,158.9,158.06,158.53,197431.0,158.41,158.9,158.06,158.53,197431.0
2025-03-04 11:30:00,158.53,158.96,157.75,158.35,228787.0,158.53,158.96,157.75,158.35,228787.0
2025-03-04 11:40:00,158.3,159.25,158.22,158.99,189556.0,158.3,159.25,158.22,158.99,189556.0
2025-03-04 11:50:00,158.93,159.54,158.78,158.85,186128.0,158.93,159.54,158.78,158.85,186128.0
2025-03-04 12:00:00,158.91,159.28,158.09,158.1,147036.0,158.91,159.28,158.09,158.1,147036.0
2025-03-04 12:10:00,158.15,159.1,158.12,158.83,317242.0,158.15,159.1,158.12,158.83,317242.0
2025-03-04 12:20:00,158.79,160.62,158.7,160.54,273639.0,158.79,160.62,158.7,160.54,273639.0
2025-03-04 12:30:00,160.5,161.14,160.22,161.03,231649.0,160.5,161.14,160.22,161.03,231649.0
2025-03-04 12:40:00,161.07,161.67,160.84,161.16,215411.0,161.07,161.67,160.84,161.16,215411.0
2025-03-04 12:50:00,161.11,161.16,160.14,160.79,100013.0,161.11,161.16,160.14,160.79,100013.0
2025-03-04 13:00:00,160.71,161.5,160.47,161.38,107325.0,160.71,161.5,160.47,161.38,107325.0
2025-03-04 13:10:00,161.29,162.53,161.29,162.18,191609.0,161.29,162.53,161.29,162.18,191609.0
2025-03-04 13:20:00,162.28,162.43,161.45,161.75,170238.0,162.28,162.43,161.45,161.75,170238.0
2025-03-04 13:30:00,161.74,161.75,161.08,161.43,98690.0,161.74,161.75,161.08,161.43,98690.0
2025-03-04 13:40:00,161.45,161.53,161.11,161.13,112544.0,161.45,161.53,161.11,161.13,112544.0
2025-03-04 13:50:00,161.1,162.08,161.05,161.95,112329.0,161.1,162.08,161.05,161.95,112329.0
2025-03-04 14:00:00,161.9,162.46,161.81,162.27,146143.0,161.9,162.46,161.81,162.27,146143.0
2025-03-04 14:10:00,162.24,162.7,161.94,162.58,124454.0,162.24,162.7,161.94,162.58,124454.0
2025-03-04 14:20:00,162.57,163.24,162.54,162.8,197025.0,162.57,163.24,162.54,162.8,197025.0
2025-03-04 14:30:00,162.85,163.0,162.35,162.71,133882.0,162.85,163.0,162.35,162.71,133882.0
2025-03-04 14:40:00,162.76,162.87,162.48,162.75,117005.0,162.76,162.87,162.48,162.75,117005.0
2025-03-04 14:50:00,162.75,163.09,162.62,162.96,86368.0,162.75,163.09,162.62,162.96,86368.0
2025-03-04 15:00:00,162.96,163.16,162.44,162.58,111224.0,162.96,163.16,162.44,162.58,111224.0
2025-03-04 15:10:00,162.52,163.02,162.34,162.85,141393.0,162.52,163.02,162.34,162.85,141393.0
2025-03-04 15:20:00,162.93,163.37,162.66,162.73,123288.0,162.93,163.37,162.66,162.73,123288.0
2025-03-04 15:30:00,162.75,162.76,160.85,160.94,318542.0,162.75,162.76,160.85,160.94,318542.0
2025-03-04 15:40:00,160.9,160.96,160.05,160.11,293759.0,160.9,160.96,160.05,160.11,293759.0
2025-03-04 15:50:00,160.06,160.06,158.71,159.02,939726.0,160.06,160.06,158.71,159.02,939726.0
2025-03-05 09:30:00,159.96,160.75,158.81,159.91,382930.0,159.96,160.75,158.81,159.91,382930.0
2025-03-05 09:40:00,159.91,160.87,159.51,159.82,244253.0,159.91,160.87,159.51,159.82,244253.0
2025-03-05 09:50:00,159.7,160.76,159.67,160.4,108278.0,159.7,160.76,159.67,160.4,108278.0
2025-03-05 10:00:00,160.49,162.1,160.48,161.72,148723.0,160.49,162.1,160.48,161.72,148723.0
2025-03-05 10:10:00,161.66,161.8,160.5,160.65,149585.0,161.66,161.8,160.5,160.65,149585.0
2025-03-05 10:20:00,160.65,161.23,160.38,160.81,81745.0,160.65,161.23,160.38,160.81,81745.0
2025-03-05 10:30:00,160.77,161.48,160.58,161.34,61040.0,160.77,161.48,160.58,161.34,61040.0
2025-03-05 10:40:00,161.4,161.4,160.28,160.44,70547.0,161.4,161.4,160.28,160.44,70547.0
2025-03-05 10:50:00,160.44,161.31,160.42,161.08,66273.0,160.44,161.31,160.42,161.08,66273.0
2025-03-05 11:00:00,161.02,161.02,160.45,160.67,70661.0,161.02,161.02,160.45,160.67,70661.0
2025-03-05 11:10:00,160.67,160.73,160.05,160.24,140117.0,160.67,160.73,160.05,160.24,140117.0
2025-03-05 11:20:00,160.24,160.83,160.03,160.75,91379.0,160.24,160.83,160.03,160.75,91379.0
2025-03-05 11:30:00,160.62,161.03,160.41,160.61,90605.0,160.62,161.03,160.41,160.61,90605.0
2025-03-05 11:40:00,160.5,160.67,160.2,160.66,69413.0,160.5,160.67,160.2,160.66,69413.0
2025-03-05 11:50:00,160.65,161.73,160.32,161.64,74966.0,160.65,161.73,160.32,161.64,74966.0
2025-03-05 12:00:00,161.58,162.47,161.05,161.1,105925.0,161.58,162.47,161.05,161.1,105925.0
2025-03-05 12:10:00,161.11,161.5,160.9,161.12,92314.0,161.11,161.5,160.9,161.12,92314.0
2025-03-05 12:20:00,161.23,161.39,160.93,161.26,39970.0,161.23,161.39,160.93,161.26,39970.0
2025-03-05 12:30:00,161.26,161.8,161.26,161.73,109127.0,161.26,161.8,161.26,161.73,109127.0
2025-03-05 12:40:00,161.74,161.88,161.27,161.82,86025.0,161.74,161.88,161.27,161.82,86025.0
2025-03-05 12:50:00,161.85,162.23,161.83,162.0,63257.0,161.85,162.23,161.83,162.0,63257.0
2025-03-05 13:00:00,162.0,162.11,160.97,161.05,107568.0,162.0,162.11,160.97,161.05,107568.0
2025-03-05 13:10:00,161.11,161.37,160.73,161.06,61744.0,161.11,161.37,160.73,161.06,61744.0
2025-03-05 13:20:00,161.06,161.22,160.74,160.75,81926.0,161.06,161.22,160.74,160.75,81926.0
2025-03-05 13:30:00,160.72,160.97,160.4,160.84,140994.0,160.72,160.97,160.4,160.84,140994.0
2025-03-05 13:40:00,160.81,161.22,160.5,161.22,47700.0,160.81,161.22,160.5,161.22,47700.0
2025-03-05 13:50:00,161.17,162.75,161.16,162.7,173361.0,161.17,162.75,161.16,162.7,173361.0
2025-03-05 14:00:00,162.67,163.55,162.55,163.45,186254.0,162.67,163.55,162.55,163.45,186254.0
2025-03-05 14:10:00,163.45,163.9,163.0,163.44,226803.0,163.45,163.9,163.0,163.44,226803.0
2025-03-05 14:20:00,163.39,163.82,163.29,163.41,131518.0,163.39,163.82,163.29,163.41,131518.0
2025-03-05 14:30:00,163.38,163.49,163.07,163.34,62906.0,163.38,163.49,163.07,163.34,62906.0
2025-03-05 14:40:00,163.35,163.87,163.13,163.8,82114.0,163.35,163.87,163.13,163.8,82114.0
2025-03-05 14:50:00,163.82,164.0,163.36,163.39,114185.0,163.82,164.0,163.36,163.39,114185.0
2025-03-05 15:00:00,163.39,164.13,163.39,164.04,58801.0,163.39,164.13,163.39,164.04,58801.0
2025-03-05 15:10:00,164.01,164.33,163.48,163.71,144876.0,164.01,164.33,163.48,163.71,144876.0
2025-03-05 15:20:00,163.75,163.77,163.23,163.65,72572.0,163.75,163.77,163.23,163.65,72572.0
2025-03-05 15:30:00,163.65,163.75,163.18,163.72,74838.0,163.65,163.75,163.18,163.72,74838.0
2025-03-05 15:40:00,163.71,163.96,163.38,163.46,91391.0,163.71,163.96,163.38,163.46,91391.0
2025-03-05 15:50:00,163.44,163.63,162.91,163.22,344855.0,163.44,163.63,162.91,163.22,344855.0
2025-03-06 09:30:00,161.42,161.42,159.62,160.42,342353.0,161.42,161.42,159.62,160.42,342353.0
2025-03-06 09:40:00,160.55,161.32,159.8,160.97,210859.0,160.55,161.32,159.8,160.97,210859.0
2025-03-06 09:50:00,160.85,160.98,160.07,160.22,118251.0,160.85,160.98,160.07,160.22,118251.0
2025-03-06 10:00:00,160.21,161.65,160.07,161.52,121780.0,160.21,161.65,160.07,161.52,121780.0
2025-03-06 10:10:00,161.56,162.5,161.4,161.97,108259.0,161.56,162.5,161.4,161.97,108259.0
2025-03-06 10:20:00,161.99,162.33,161.5,161.86,69884.0,161.99,162.33,161.5,161.86,69884.0
2025-03-06 10:30:00,161.78,162.42,161.57,162.4,86737.0,161.78,162.42,161.57,162.4,86737.0
2025-03-06 10:40:00,162.45,162.69,162.18,162.27,53138.0,162.45,162.69,162.18,162.27,53138.0
2025-03-06 10:50:00,162.24,162.43,161.74,162.32,43343.0,162.24,162.43,161.74,162.32,43343.0
2025-03-06 11:00:00,162.35,162.44,161.94,162.35,41934.0,162.35,162.44,161.94,162.35,41934.0
2025-03-06 11:10:00,162.25,162.5,162.1,162.3,39142.0,162.25,162.5,162.1,162.3,39142.0
2025-03-06 11:20:00,162.26,162.29,161.62,162.15,46504.0,162.26,162.29,161.62,162.15,46504.0
2025-03-06 11:30:00,162.25,162.5,161.27,161.35,45968.0,162.25,162.5,161.27,161.35,45968.0
2025-03-06 11:40:00,161.35,161.35,160.95,161.0,54705.0,161.35,161.35,160.95,161.0,54705.0
2025-03-06 11:50:00,160.95,160.95,160.0,160.14,123989.0,160.95,160.95,160.0,160.14,123989.0
2025-03-06 12:00:00,160.07,160.61,159.37,159.68,209843.0,160.07,160.61,159.37,159.68,209843.0
2025-03-06 12:10:00,159.71,159.87,159.36,159.4,167652.0,159.71,159.87,159.36,159.4,167652.0
2025-03-06 12:20:00,159.36,159.65,158.38,158.61,179957.0,159.36,159.65,158.38,158.61,179957.0
2025-03-06 12:30:00,158.59,158.87,158.29,158.54,126593.0,158.59,158.87,158.29,158.54,126593.0
2025-03-06 12:40:00,158.5,158.84,157.94,158.17,93044.0,158.5,158.84,157.94,158.17,93044.0
2025-03-06 12:50:00,158.2,159.08,158.12,158.96,89262.0,158.2,159.08,158.12,158.96,89262.0
2025-03-06 13:00:00,159.0,159.04,158.56,158.8,68469.0,159.0,159.04,158.56,158.8,68469.0
2025-03-06 13:10:00,158.78,159.43,158.74,159.26,50642.0,158.78,159.43,158.74,159.26,50642.0
2025-03-06 13:20:00,159.26,159.33,158.79,158.81,74253.0,159.26,159.33,158.79,158.81,74253.0
2025-03-06 13:30:00,158.83,159.1,158.46,158.5,105143.0,158.83,159.1,158.46,158.5,105143.0
2025-03-06 13:40:00,158.5,158.96,158.15,158.47,94930.0,158.5,158.96,158.15,158.47,94930.0
2025-03-06 13:50:00,158.42,158.94,158.35,158.65,73533.0,158.42,158.94,158.35,158.65,73533.0
2025-03-06 14:00:00,158.75,158.98,158.56,158.88,47824.0,158.75,158.98,158.56,158.88,47824.0
2025-03-06 14:10:00,158.96,159.35,158.91,159.0,106630.0,158.96,159.35,158.91,159.0,106630.0
2025-03-06 14:20:00,159.08,159.12,158.6,158.7,69839.0,159.08,159.12,158.6,158.7,69839.0
2025-03-06 14:30:00,158.66,158.96,158.5,158.87,55813.0,158.66,158.96,158.5,158.87,55813.0
2025-03-06 14:40:00,158.87,160.2,158.77,160.03,106460.0,158.87,160.2,158.77,160.03,106460.0
2025-03-06 14:50:00,160.07,160.55,158.86,158.91,114571.0,160.07,160.55,158.86,158.91,114571.0
2025-03-06 15:00:00,158.91,159.23,158.65,158.78,144738.0,158.91,159.23,158.65,158.78,144738.0
2025-03-06 15:10:00,158.82,159.54,158.82,159.52,74738.0,158.82,159.54,158.82,159.52,74738.0
2025-03-06 15:20:00,159.51,159.57,158.84,159.25,83117.0,159.51,159.57,158.84,159.25,83117.0
2025-03-06 15:30:00,159.33,159.68,159.12,159.16,104060.0,159.33,159.68,159.12,159.16,104060.0
2025-03-06 15:40:00,159.16,159.42,158.69,159.4,123123.0,159.16,159.42,158.69,159.4,123123.0
2025-03-06 15:50:00,159.43,159.47,158.31,158.43,372989.0,159.43,159.47,158.31,158.43,372989.0
2025-03-07 09:30:00,157.19,158.36,156.11,156.22,321964.0,157.19,158.36,156.11,156.22,321964.0
2025-03-07 09:40:00,156.2,158.3,156.1,157.55,295185.0,156.2,158.3,156.1,157.55,295185.0
2025-03-07 09:50:00,157.72,158.14,156.6,156.9,163379.0,157.72,158.14,156.6,156.9,163379.0
2025-03-07 10:00:00,156.75,157.41,156.41,156.75,128823.0,156.75,157.41,156.41,156.75,128823.0
2025-03-07 10:10:00,156.79,157.0,155.29,155.5,283944.0,156.79,157.0,155.29,155.5,283944.0
2025-03-07 10:20:00,155.53,156.07,154.95,155.15,287362.0,155.53,156.07,154.95,155.15,287362.0
2025-03-07 10:30:00,155.1,155.12,152.26,152.6,596853.0,155.1,155.12,152.26,152.6,596853.0
2025-03-07 10:40:00,152.64,153.25,151.9,153.14,477195.0,152.64,153.25,151.9,153.14,477195.0
2025-03-07 10:50:00,153.13,153.27,152.13,152.28,352876.0,153.13,153.27,152.13,152.28,352876.0
2025-03-07 11:00:00,152.28,153.04,152.11,152.49,258639.0,152.28,153.04,152.11,152.49,258639.0
2025-03-07 11:10:00,152.55,152.66,151.61,151.67,262970.0,152.55,152.66,151.61,151.67,262970.0
2025-03-07 11:20:00,151.71,152.1,150.83,150.86,368790.0,151.71,152.1,150.83,150.86,368790.0
2025-03-07 11:30:00,150.9,151.51,150.8,151.03,204001.0,150.9,151.51,150.8,151.03,204001.0
2025-03-07 11:40:00,150.99,151.01,149.9,150.09,456431.0,150.99,151.01,149.9,150.09,456431.0
2025-03-07 11:50:00,150.12,150.57,149.05,150.55,331953.0,150.12,150.57,149.05,150.55,331953.0
2025-03-07 12:00:00,150.58,150.7,149.68,150.06,195038.0,150.58,150.7,149.68,150.06,195038.0
2025-03-07 12:10:00,150.06,150.28,149.08,149.29,274199.0,150.06,150.28,149.08,149.29,274199.0
2025-03-07 12:20:00,149.3,150.16,149.11,150.07,168499.0,149.3,150.16,149.11,150.07,168499.0
2025-03-07 12:30:00,150.02,150.69,149.79,150.48,149595.0,150.02,150.69,149.79,150.48,149595.0
2025-03-07 12:40:00,150.44,151.07,150.39,150.75,208636.0,150.44,151.07,150.39,150.75,208636.0
2025-03-07 12:50:00,150.68,151.45,150.63,150.97,213188.0,150.68,151.45,150.63,150.97,213188.0
2025-03-07 13:00:00,150.97,152.2,150.89,151.41,177772.0,150.97,152.2,150.89,151.41,177772.0
2025-03-07 13:10:00,151.32,152.36,151.3,152.21,132205.0,151.32,152.36,151.3,152.21,132205.0
2025-03-07 13:20:00,152.18,152.45,151.74,152.08,113273.0,152.18,152.45,151.74,152.08,113273.0
2025-03-07 13:30:00,152.0,153.08,151.81,153.06,121111.0,152.0,153.08,151.81,153.06,121111.0
2025-03-07 13:40:00,153.06,153.68,152.85,153.27,130257.0,153.06,153.68,152.85,153.27,130257.0
2025-03-07 13:50:00,153.3,153.86,152.91,153.83,211932.0,153.3,153.86,152.91,153.83,211932.0
2025-03-07 14:00:00,153.74,154.1,153.24,153.51,173936.0,153.74,154.1,153.24,153.51,173936.0
2025-03-07 14:10:00,153.53,154.06,153.37,154.02,90821.0,153.53,154.06,153.37,154.02,90821.0
2025-03-07 14:20:00,154.04,154.55,153.77,153.93,159933.0,154.04,154.55,153.77,153.93,159933.0
2025-03-07 14:30:00,153.86,154.21,153.29,153.64,103378.0,153.86,154.21,153.29,153.64,103378.0
2025-03-07 14:40:00,153.64,153.96,153.1,153.12,69230.0,153.64,153.96,153.1,153.12,69230.0
2025-03-07 14:50:00,153.23,153.23,152.83,152.91,121269.0,153.23,153.23,152.83,152.91,121269.0
2025-03-07 15:00:00,152.91,153.65,152.75,153.54,87301.0,152.91,153.65,152.75,153.54,87301.0
2025-03-07 15:10:00,153.61,154.09,153.3,153.7,120869.0,153.61,154.09,153.3,153.7,120869.0
2025-03-07 15:20:00,153.69,153.74,153.13,153.65,104742.0,153.69,153.74,153.13,153.65,104742.0
2025-03-07 15:30:00,153.59,153.95,152.6,152.77,187970.0,153.59,153.95,152.6,152.77,187970.0
2025-03-07 15:40:00,152.73,153.54,152.42,153.42,249362.0,152.73,153.54,152.42,153.42,249362.0
2025-03-07 15:50:00,153.31,154.27,153.06,154.14,507453.0,153.31,154.27,153.06,154.14,507453.0
2025-03-10 09:30:00,150.08,150.39,147.67,148.0,639490.0,150.08,150.39,147.67,148.0,639490.0
2025-03-10 09:40:00,148.02,149.36,147.67,148.76,314992.0,148.02,149.36,147.67,148.76,314992.0
2025-03-10 09:50:00,148.62,149.53,148.42,149.45,175562.0,148.62,149.53,148.42,149.45,175562.0
2025-03-10 10:00:00,149.45,149.78,148.7,149.1,321411.0,149.45,149.78,148.7,149.1,321411.0
2025-03-10 10:10:00,149.04,149.51,148.75,148.89,190091.0,149.04,149.51,148.75,148.89,190091.0
2025-03-10 10:20:00,149.03,149.84,148.79,149.66,154022.0,149.03,149.84,148.79,149.66,154022.0
2025-03-10 10:30:00,149.66,150.01,148.81,149.55,234812.0,149.66,150.01,148.81,149.55,234812.0
2025-03-10 10:40:00,149.55,149.65,148.28,148.83,164313.0,149.55,149.65,148.28,148.83,164313.0
2025-03-10 10:50:00,148.83,149.05,148.25,148.66,138217.0,148.83,149.05,148.25,148.66,138217.0
2025-03-10 11:00:00,148.66,148.92,147.66,148.03,205776.0,148.66,148.92,147.66,148.03,205776.0
2025-03-10 11:10:00,148.01,148.03,147.66,147.97,162687.0,148.01,148.03,147.66,147.97,162687.0
2025-03-10 11:20:00,147.96,148.47,147.9,148.18,129955.0,147.96,148.47,147.9,148.18,129955.0
2025-03-10 11:30:00,148.14,149.59,148.14,149.19,154362.0,148.14,149.59,148.14,149.19,154362.0
2025-03-10 11:40:00,149.12,149.27,148.36,149.27,90809.0,149.12,149.27,148.36,149.27,90809.0
2025-03-10 11:50:00,149.13,149.26,148.52,148.75,64448.0,149.13,149.26,148.52,148.75,64448.0
2025-03-10 12:00:00,148.77,148.98,147.92,147.94,68273.0,148.77,148.98,147.92,147.94,68273.0
2025-03-10 12:10:00,147.98,148.3,147.8,147.99,114975.0,147.98,148.3,147.8,147.99,114975.0
2025-03-10 12:20:00,147.94,148.24,147.9,148.15,76335.0,147.94,148.24,147.9,148.15,76335.0
2025-03-10 12:30:00,148.12,148.39,147.9,148.26,168442.0,148.12,148.39,147.9,148.26,168442.0
2025-03-10 12:40:00,148.22,149.0,148.17,148.48,168321.0,148.22,149.0,148.17,148.48,168321.0
2025-03-10 12:50:00,148.47,148.8,148.45,148.54,76349.0,148.47,148.8,148.45,148.54,76349.0
2025-03-10 13:00:00,148.51,148.75,147.9,148.06,142859.0,148.51,148.75,147.9,148.06,142859.0
2025-03-10 13:10:00,148.01,148.05,147.52,147.72,153229.0,148.01,148.05,147.52,147.72,153229.0
2025-03-10 13:20:00,147.73,148.19,147.57,147.95,115517.0,147.73,148.19,147.57,147.95,115517.0
2025-03-10 13:30:00,147.95,148.09,147.32,147.62,159485.0,147.95,148.09,147.32,147.62,159485.0
2025-03-10 13:40:00,147.67,147.85,147.37,147.46,89955.0,147.67,147.85,147.37,147.46,89955.0
2025-03-10 13:50:00,147.49,147.67,147.27,147.31,105568.0,147.49,147.67,147.27,147.31,105568.0
2025-03-10 14:00:00,147.31,147.69,147.23,147.61,121790.0,147.31,147.69,147.23,147.61,121790.0
2025-03-10 14:10:00,147.65,148.08,147.41,147.88,80877.0,147.65,148.08,147.41,147.88,80877.0
2025-03-10 14:20:00,147.85,147.98,147.4,147.52,129302.0,147.85,147.98,147.4,147.52,129302.0
2025-03-10 14:30:00,147.57,147.75,147.25,147.47,89212.0,147.57,147.75,147.25,147.47,89212.0
2025-03-10 14:40:00,147.45,147.7,147.1,147.22,158931.0,147.45,147.7,147.1,147.22,158931.0
2025-03-10 14:50:00,147.24,147.38,146.5,146.6,142915.0,147.24,147.38,146.5,146.6,142915.0
2025-03-10 15:00:00,146.55,146.97,146.3,146.77,145056.0,146.55,146.97,146.3,146.77,145056.0
2025-03-10 15:10:00,146.77,147.73,146.63,147.65,168418.0,146.77,147.73,146.63,147.65,168418.0
2025-03-10 15:20:00,147.63,148.4,147.47,147.97,163122.0,147.63,148.4,147.47,147.97,163122.0
2025-03-10 15:30:00,147.97,149.22,147.96,148.96,240699.0,147.97,149.22,147.96,148.96,240699.0
2025-03-10 15:40:00,148.96,149.05,148.46,148.47,204059.0,148.96,149.05,148.46,148.47,204059.0
2025-03-10 15:50:00,148.56,148.75,147.86,148.18,459923.0,148.56,148.75,147.86,148.18,459923.0
2025-03-11 09:30:00,148.0,148.88,147.0,148.77,274385.0,148.0,148.88,147.0,148.77,274385.0
2025-03-11 09:40:00,148.77,148.82,147.84,148.34,139364.0,148.77,148.82,147.84,148.34,139364.0
2025-03-11 09:50:00,148.38,148.43,147.5,147.92,133728.0,148.38,148.43,147.5,147.92,133728.0
2025-03-11 10:00:00,147.82,149.09,147.3,148.21,162588.0,147.82,149.09,147.3,148.21,162588.0
2025-03-11 10:10:00,148.21,148.79,147.95,148.09,190916.0,148.21,148.79,147.95,148.09,190916.0
2025-03-11 10:20:00,148.04,148.13,146.57,146.58,143567.0,148.04,148.13,146.57,146.58,143567.0
2025-03-11 10:30:00,146.55,147.08,145.76,145.97,164944.0,146.55,147.08,145.76,145.97,164944.0
2025-03-11 10:40:00,146.0,146.61,145.8,146.09,95892.0,146.0,146.61,145.8,146.09,95892.0
2025-03-11 10:50:00,146.09,146.54,145.77,145.78,122726.0,146.09,146.54,145.77,145.78,122726.0
2025-03-11 11:00:00,145.75,147.64,145.45,147.62,157522.0,145.75,147.64,145.45,147.62,157522.0
2025-03-11 11:10:00,147.56,148.4,147.31,148.36,175331.0,147.56,148.4,147.31,148.36,175331.0
2025-03-11 11:20:00,148.36,149.09,148.35,148.96,273754.0,148.36,149.09,148.35,148.96,273754.0
2025-03-11 11:30:00,148.97,150.47,148.88,150.0,339913.0,148.97,150.47,148.88,150.0,339913.0
2025-03-11 11:40:00,150.05,150.7,149.75,150.34,180861.0,150.05,150.7,149.75,150.34,180861.0
2025-03-11 11:50:00,150.34,150.47,148.47,148.51,165293.0,150.34,150.47,148.47,148.51,165293.0
2025-03-11 12:00:00,148.51,148.63,148.13,148.24,113034.0,148.51,148.63,148.13,148.24,113034.0
2025-03-11 12:10:00,148.24,148.46,148.0,148.22,79114.0,148.24,148.46,148.0,148.22,79114.0
2025-03-11 12:20:00,148.14,148.61,148.01,148.48,63653.0,148.14,148.61,148.01,148.48,63653.0
2025-03-11 12:30:00,148.56,148.9,148.3,148.52,105661.0,148.56,148.9,148.3,148.52,105661.0
2025-03-11 12:40:00,148.5,149.32,148.39,149.22,103969.0,148.5,149.32,148.39,149.22,103969.0
2025-03-11 12:50:00,149.21,149.79,149.21,149.66,113080.0,149.21,149.79,149.21,149.66,113080.0
2025-03-11 13:00:00,149.66,149.78,149.3,149.41,120145.0,149.66,149.78,149.3,149.41,120145.0
2025-03-11 13:10:00,149.45,149.79,149.09,149.61,101757.0,149.45,149.79,149.09,149.61,101757.0
2025-03-11 13:20:00,149.61,149.91,149.44,149.55,96609.0,149.61,149.91,149.44,149.55,96609.0
2025-03-11 13:30:00,149.48,149.89,149.33,149.76,110881.0,149.48,149.89,149.33,149.76,110881.0
2025-03-11 13:40:00,149.77,150.53,149.63,150.26,104491.0,149.77,150.53,149.63,150.26,104491.0
2025-03-11 13:50:00,150.21,150.55,150.11,150.38,122322.0,150.21,150.55,150.11,150.38,122322.0
2025-03-11 14:00:00,150.33,151.44,150.3,151.04,144701.0,150.33,151.44,150.3,151.04,144701.0
2025-03-11 14:10:00,151.1,152.18,151.1,151.99,176930.0,151.1,152.18,151.1,151.99,176930.0
2025-03-11 14:20:00,151.96,153.08,151.96,153.07,268524.0,151.96,153.08,151.96,153.07,268524.0
2025-03-11 14:30:00,153.1,153.2,152.5,153.05,134772.0,153.1,153.2,152.5,153.05,134772.0
2025-03-11 14:40:00,153.06,154.06,152.98,153.64,187400.0,153.06,154.06,152.98,153.64,187400.0
2025-03-11 14:50:00,153.7,154.29,153.68,153.82,197686.0,153.7,154.29,153.68,153.82,197686.0
2025-03-11 15:00:00,153.9,154.77,153.56,154.5,203918.0,153.9,154.77,153.56,154.5,203918.0
2025-03-11 15:10:00,154.5,154.5,153.37,153.93,164360.0,154.5,154.5,153.37,153.93,164360.0
2025-03-11 15:20:00,153.93,154.67,153.72,154.34,172499.0,153.93,154.67,153.72,154.34,172499.0
2025-03-11 15:30:00,154.31,155.01,154.25,154.5,170048.0,154.31,155.01,154.25,154.5,170048.0
2025-03-11 15:40:00,154.53,154.8,154.2,154.6,200407.0,154.53,154.8,154.2,154.6,200407.0
2025-03-11 15:50:00,154.61,154.63,153.79,154.01,479679.0,154.61,154.63,153.79,154.01,479679.0
2025-03-12 09:30:00,157.0,159.35,156.64,158.14,734763.0,157.0,159.35,156.64,158.14,734763.0
2025-03-12 09:40:00,158.22,158.5,156.42,157.04,274107.0,158.22,158.5,156.42,157.04,274107.0
2025-03-12 09:50:00,157.04,157.71,154.99,155.35,272053.0,157.04,157.71,154.99,155.35,272053.0
2025-03-12 10:00:00,155.36,156.27,154.88,154.93,256288.0,155.36,156.27,154.88,154.93,256288.0
2025-03-12 10:10:00,154.89,155.6,154.73,154.78,144568.0,154.89,155.6,154.73,154.78,144568.0
2025-03-12 10:20:00,154.78,155.96,154.77,155.19,162040.0,154.78,155.96,154.77,155.19,162040.0
2025-03-12 10:30:00,155.17,155.35,154.28,154.48,103185.0,155.17,155.35,154.28,154.48,103185.0
2025-03-12 10:40:00,154.48,154.55,153.76,153.97,129605.0,154.48,154.55,153.76,153.97,129605.0
2025-03-12 10:50:00,153.87,154.82,153.75,154.3,76361.0,153.87,154.82,153.75,154.3,76361.0
2025-03-12 11:00:00,154.25,154.52,153.61,154.17,95182.0,154.25,154.52,153.61,154.17,95182.0
2025-03-12 11:10:00,154.19,154.56,153.98,154.16,117347.0,154.19,154.56,153.98,154.16,117347.0
2025-03-12 11:20:00,154.23,155.13,153.88,155.09,128697.0,154.23,155.13,153.88,155.09,128697.0
2025-03-12 11:30:00,155.13,155.85,155.06,155.61,106789.0,155.13,155.85,155.06,155.61,106789.0
2025-03-12 11:40:00,155.59,156.74,155.55,156.67,114004.0,155.59,156.74,155.55,156.67,114004.0
2025-03-12 11:50:00,156.7,157.22,156.06,156.7,112998.0,156.7,157.22,156.06,156.7,112998.0
2025-03-12 12:00:00,156.66,156.82,156.18,156.74,87544.0,156.66,156.82,156.18,156.74,87544.0
2025-03-12 12:10:00,156.74,156.77,156.16,156.46,70457.0,156.74,156.77,156.16,156.46,70457.0
2025-03-12 12:20:00,156.38,156.63,155.93,156.24,74133.0,156.38,156.63,155.93,156.24,74133.0
2025-03-12 12:30:00,156.28,156.78,156.27,156.31,66639.0,156.28,156.78,156.27,156.31,66639.0
2025-03-12 12:40:00,156.29,156.5,155.69,156.46,69900.0,156.29,156.5,155.69,156.46,69900.0
2025-03-12 12:50:00,156.46,156.54,155.86,155.89,47762.0,156.46,156.54,155.86,155.89,47762.0
2025-03-12 13:00:00,155.91,156.57,155.86,156.36,48636.0,155.91,156.57,155.86,156.36,48636.0
2025-03-12 13:10:00,156.42,156.66,156.35,156.61,66043.0,156.42,156.66,156.35,156.61,66043.0
2025-03-12 13:20:00,156.61,156.9,156.56,156.82,52918.0,156.61,156.9,156.56,156.82,52918.0
2025-03-12 13:30:00,156.79,157.01,156.72,156.77,57499.0,156.79,157.01,156.72,156.77,57499.0
2025-03-12 13:40:00,156.79,157.28,156.78,157.13,64333.0,156.79,157.28,156.78,157.13,64333.0
2025-03-12 13:50:00,157.08,157.27,156.1,156.24,102695.0,157.08,157.27,156.1,156.24,102695.0
2025-03-12 14:00:00,156.24,156.74,155.96,156.14,63039.0,156.24,156.74,155.96,156.14,63039.0
2025-03-12 14:10:00,156.16,156.81,156.14,156.8,32435.0,156.16,156.81,156.14,156.8,32435.0
2025-03-12 14:20:00,156.79,157.29,156.78,157.29,129857.0,156.79,157.29,156.78,157.29,129857.0
2025-03-12 14:30:00,157.29,157.82,157.29,157.79,72813.0,157.29,157.82,157.29,157.79,72813.0
2025-03-12 14:40:00,157.79,158.65,157.79,158.5,159816.0,157.79,158.65,157.79,158.5,159816.0
2025-03-12 14:50:00,158.56,158.57,157.9,158.01,94381.0,158.56,158.57,157.9,158.01,94381.0
2025-03-12 15:00:00,157.95,157.95,157.23,157.75,74252.0,157.95,157.95,157.23,157.75,74252.0
2025-03-12 15:10:00,157.72,158.72,157.7,158.65,142568.0,157.72,158.72,157.7,158.65,142568.0
2025-03-12 15:20:00,158.65,159.21,158.31,159.01,241424.0,158.65,159.21,158.31,159.01,241424.0
2025-03-12 15:30:00,159.05,159.45,158.6,158.67,174430.0,159.05,159.45,158.6,158.67,174430.0
2025-03-12 15:40:00,158.63,159.16,158.58,159.04,189332.0,158.63,159.16,158.58,159.04,189332.0
2025-03-12 15:50:00,159.03,159.54,158.79,158.8,499922.0,159.03,159.54,158.79,158.8,499922.0
2025-03-13 09:30:00,159.22,161.74,159.14,161.06,365344.0,159.22,161.74,159.14,161.06,365344.0
2025-03-13 09:40:00,161.17,161.4,159.03,159.3,201455.0,161.17,161.4,159.03,159.3,201455.0
2025-03-13 09:50:00,159.34,159.55,157.25,158.68,261975.0,159.34,159.55,157.25,158.68,261975.0
2025-03-13 10:00:00,158.54,159.88,158.07,159.62,201529.0,158.54,159.88,158.07,159.62,201529.0
2025-03-13 10:10:00,159.53,160.67,159.21,160.56,145962.0,159.53,160.67,159.21,160.56,145962.0
2025-03-13 10:20:00,160.56,161.2,160.05,160.24,114783.0,160.56,161.2,160.05,160.24,114783.0
2025-03-13 10:30:00,160.21,160.77,159.55,159.65,100527.0,160.21,160.77,159.55,159.65,100527.0
2025-03-13 10:40:00,159.61,159.67,158.83,159.03,74486.0,159.61,159.67,158.83,159.03,74486.0
2025-03-13 10:50:00,158.93,159.25,158.24,158.55,93441.0,158.93,159.25,158.24,158.55,93441.0
2025-03-13 11:00:00,158.58,159.01,158.33,158.61,78914.0,158.58,159.01,158.33,158.61,78914.0
2025-03-13 11:10:00,158.65,159.07,158.41,158.83,121709.0,158.65,159.07,158.41,158.83,121709.0
2025-03-13 11:20:00,158.81,159.53,158.73,158.85,100262.0,158.81,159.53,158.73,158.85,100262.0
2025-03-13 11:30:00,158.93,159.51,158.5,158.74,92696.0,158.93,159.51,158.5,158.74,92696.0
2025-03-13 11:40:00,158.75,159.74,158.5,159.48,62600.0,158.75,159.74,158.5,159.48,62600.0
2025-03-13 11:50:00,159.47,159.52,158.72,159.24,61526.0,159.47,159.52,158.72,159.24,61526.0
2025-03-13 12:00:00,159.18,159.88,159.02,159.77,134067.0,159.18,159.88,159.02,159.77,134067.0
2025-03-13 12:10:00,159.72,159.79,158.93,159.13,40813.0,159.72,159.79,158.93,159.13,40813.0
2025-03-13 12:20:00,159.17,159.23,158.47,158.5,48474.0,159.17,159.23,158.47,158.5,48474.0
2025-03-13 12:30:00,158.5,159.74,158.34,159.68,67169.0,158.5,159.74,158.34,159.68,67169.0
2025-03-13 12:40:00,159.63,159.67,158.83,159.21,36259.0,159.63,159.67,158.83,159.21,36259.0
2025-03-13 12:50:00,159.23,159.64,158.99,159.59,46022.0,159.23,159.64,158.99,159.59,46022.0
2025-03-13 13:00:00,159.65,159.71,158.48,158.5,66717.0,159.65,159.71,158.48,158.5,66717.0
2025-03-13 13:10:00,158.41,158.51,157.84,157.85,57404.0,158.41,158.51,157.84,157.85,57404.0
2025-03-13 13:20:00,157.95,158.13,157.66,157.93,87024.0,157.95,158.13,157.66,157.93,87024.0
2025-03-13 13:30:00,157.87,157.97,157.58,157.69,34444.0,157.87,157.97,157.58,157.69,34444.0
2025-03-13 13:40:00,157.69,157.97,157.6,157.77,37602.0,157.69,157.97,157.6,157.77,37602.0
2025-03-13 13:50:00,157.83,158.3,157.68,157.87,49298.0,157.83,158.3,157.68,157.87,49298.0
2025-03-13 14:00:00,157.77,159.04,157.74,158.91,65333.0,157.77,159.04,157.74,158.91,65333.0
2025-03-13 14:10:00,158.98,159.42,158.82,158.98,56601.0,158.98,159.42,158.82,158.98,56601.0
2025-03-13 14:20:00,158.98,159.49,158.9,159.2,64980.0,158.98,159.49,158.9,159.2,64980.0
2025-03-13 14:30:00,159.24,159.68,159.15,159.34,77528.0,159.24,159.68,159.15,159.34,77528.0
2025-03-13 14:40:00,159.29,159.51,159.11,159.45,46516.0,159.29,159.51,159.11,159.45,46516.0
2025-03-13 14:50:00,159.45,159.94,159.29,159.94,109421.0,159.45,159.94,159.29,159.94,109421.0
2025-03-13 15:00:00,159.9,160.2,159.02,159.17,82676.0,159.9,160.2,159.02,159.17,82676.0
2025-03-13 15:10:00,159.16,159.41,159.0,159.34,46887.0,159.16,159.41,159.0,159.34,46887.0
2025-03-13 15:20:00,159.35,159.38,158.64,159.04,53808.0,159.35,159.38,158.64,159.04,53808.0
2025-03-13 15:30:00,159.05,159.19,158.71,158.77,65283.0,159.05,159.19,158.71,158.77,65283.0
2025-03-13 15:40:00,158.72,159.28,158.72,159.11,56657.0,158.72,159.28,158.72,159.11,56657.0
2025-03-13 15:50:00,159.1,159.4,158.96,159.26,231208.0,159.1,159.4,158.96,159.26,231208.0
2025-03-14 09:30:00,160.92,161.49,159.4,160.5,231326.0,160.92,161.49,159.4,160.5,231326.0
2025-03-14 09:40:00,160.33,161.75,160.16,161.49,168547.0,160.33,161.75,160.16,161.49,168547.0
2025-03-14 09:50:00,161.49,161.49,160.13,160.13,119429.0,161.49,161.49,160.13,160.13,119429.0
2025-03-14 10:00:00,160.04,160.56,159.2,160.14,126193.0,160.04,160.56,159.2,160.14,126193.0
2025-03-14 10:10:00,160.14,160.63,160.03,160.37,59160.0,160.14,160.63,160.03,160.37,59160.0
2025-03-14 10:20:00,160.37,160.52,159.89,160.13,67886.0,160.37,160.52,159.89,160.13,67886.0
2025-03-14 10:30:00,160.09,160.39,159.41,160.2,77302.0,160.09,160.39,159.41,160.2,77302.0
2025-03-14 10:40:00,160.16,160.45,159.75,160.28,48607.0,160.16,160.45,159.75,160.28,48607.0
2025-03-14 10:50:00,160.22,161.14,160.22,161.14,72222.0,160.22,161.14,160.22,161.14,72222.0
2025-03-14 11:00:00,161.15,161.31,160.64,161.12,83023.0,161.15,161.31,160.64,161.12,83023.0
2025-03-14 11:10:00,161.09,161.65,161.09,161.44,101669.0,161.09,161.65,161.09,161.44,101669.0
2025-03-14 11:20:00,161.47,161.76,161.01,161.29,92049.0,161.47,161.76,161.01,161.29,92049.0
2025-03-14 11:30:00,161.22,161.88,161.21,161.47,82693.0,161.22,161.88,161.21,161.47,82693.0
2025-03-14 11:40:00,161.47,162.29,161.28,162.0,125835.0,161.47,162.29,161.28,162.0,125835.0
2025-03-14 11:50:00,162.01,162.09,161.64,161.8,35122.0,162.01,162.09,161.64,161.8,35122.0
2025-03-14 12:00:00,161.89,162.0,161.36,161.41,39273.0,161.89,162.0,161.36,161.41,39273.0
2025-03-14 12:10:00,161.39,161.5,161.01,161.09,37786.0,161.39,161.5,161.01,161.09,37786.0
2025-03-14 12:20:00,161.08,161.41,160.95,161.09,59207.0,161.08,161.41,160.95,161.09,59207.0
2025-03-14 12:30:00,161.08,161.23,160.75,160.79,65878.0,161.08,161.23,160.75,160.79,65878.0
2025-03-14 12:40:00,160.82,161.32,160.74,161.32,30371.0,160.82,161.32,160.74,161.32,30371.0
2025-03-14 12:50:00,161.38,161.77,161.27,161.6,49010.0,161.38,161.77,161.27,161.6,49010.0
2025-03-14 13:00:00,161.6,161.97,161.41,161.92,33979.0,161.6,161.97,161.41,161.92,33979.0
2025-03-14 13:10:00,161.94,161.94,161.59,161.79,35722.0,161.94,161.94,161.59,161.79,35722.0
2025-03-14 13:20:00,161.8,162.0,161.29,161.46,50286.0,161.8,162.0,161.29,161.46,50286.0
2025-03-14 13:30:00,161.5,161.72,161.28,161.47,21484.0,161.5,161.72,161.28,161.47,21484.0
2025-03-14 13:40:00,161.56,161.57,161.26,161.42,30746.0,161.56,161.57,161.26,161.42,30746.0
2025-03-14 13:50:00,161.38,161.49,161.18,161.18,23107.0,161.38,161.49,161.18,161.18,23107.0
2025-03-14 14:00:00,161.23,161.94,161.23,161.81,65099.0,161.23,161.94,161.23,161.81,65099.0
2025-03-14 14:10:00,161.8,161.9,161.61,161.64,39626.0,161.8,161.9,161.61,161.64,39626.0
2025-03-14 14:20:00,161.61,161.73,161.39,161.57,29696.0,161.61,161.73,161.39,161.57,29696.0
2025-03-14 14:30:00,161.63,162.01,161.62,162.01,36740.0,161.63,162.01,161.62,162.01,36740.0
2025-03-14 14:40:00,162.01,162.18,161.76,162.15,66044.0,162.01,162.18,161.76,162.15,66044.0
2025-03-14 14:50:00,162.15,162.15,161.66,161.71,42419.0,162.15,162.15,161.66,161.71,42419.0
2025-03-14 15:00:00,161.71,162.0,161.7,161.77,41564.0,161.71,162.0,161.7,161.77,41564.0
2025-03-14 15:10:00,161.79,162.02,161.64,161.81,74024.0,161.79,162.02,161.64,161.81,74024.0
2025-03-14 15:20:00,161.81,161.85,161.54,161.59,44768.0,161.81,161.85,161.54,161.59,44768.0
2025-03-14 15:30:00,161.59,161.64,161.2,161.23,75481.0,161.59,161.64,161.2,161.23,75481.0
2025-03-14 15:40:00,161.22,161.72,161.12,161.68,105290.0,161.22,161.72,161.12,161.68,105290.0
2025-03-14 15:50:00,161.69,162.32,161.42,161.75,395929.0,161.69,162.32,161.42,161.75,395929.0
2025-03-17 09:30:00,160.58,162.45,160.36,161.78,217935.0,160.58,162.45,160.36,161.78,217935.0
2025-03-17 09:40:00,161.68,162.57,161.43,161.79,148551.0,161.68,162.57,161.43,161.79,148551.0
2025-03-17 09:50:00,161.69,162.38,161.53,162.05,80890.0,161.69,162.38,161.53,162.05,80890.0
2025-03-17 10:00:00,161.88,162.05,160.9,161.91,145611.0,161.88,162.05,160.9,161.91,145611.0
2025-03-17 10:10:00,161.91,162.09,161.07,161.31,92043.0,161.91,162.09,161.07,161.31,92043.0
2025-03-17 10:20:00,161.37,161.64,160.93,160.94,88097.0,161.37,161.64,160.93,160.94,88097.0
2025-03-17 10:30:00,160.99,161.1,160.29,160.63,112539.0,160.99,161.1,160.29,160.63,112539.0
2025-03-17 10:40:00,160.64,160.95,160.4,160.86,63249.0,160.64,160.95,160.4,160.86,63249.0
2025-03-17 10:50:00,160.82,160.82,159.8,160.02,102535.0,160.82,160.82,159.8,160.02,102535.0
2025-03-17 11:00:00,159.99,160.37,159.62,159.94,84272.0,159.99,160.37,159.62,159.94,84272.0
2025-03-17 11:10:00,159.87,160.76,159.77,160.76,85642.0,159.87,160.76,159.77,160.76,85642.0
2025-03-17 11:20:00,160.76,160.91,160.34,160.34,68534.0,160.76,160.91,160.34,160.34,68534.0
2025-03-17 11:30:00,160.42,160.54,159.87,159.91,72491.0,160.42,160.54,159.87,159.91,72491.0
2025-03-17 11:40:00,159.95,160.57,159.86,160.57,98631.0,159.95,160.57,159.86,160.57,98631.0
2025-03-17 11:50:00,160.52,160.84,160.5,160.61,35554.0,160.52,160.84,160.5,160.61,35554.0
2025-03-17 12:00:00,160.62,161.23,160.32,160.98,62053.0,160.62,161.23,160.32,160.98,62053.0
2025-03-17 12:10:00,161.03,161.03,160.54,160.66,31566.0,161.03,161.03,160.54,160.66,31566.0
2025-03-17 12:20:00,160.6,160.62,160.2,160.41,49403.0,160.6,160.62,160.2,160.41,49403.0
2025-03-17 12:30:00,160.33,160.57,160.24,160.42,38688.0,160.33,160.57,160.24,160.42,38688.0
2025-03-17 12:40:00,160.4,160.5,160.16,160.5,47620.0,160.4,160.5,160.16,160.5,47620.0
2025-03-17 12:50:00,160.49,161.11,160.36,160.93,61248.0,160.49,161.11,160.36,160.93,61248.0
2025-03-17 13:00:00,160.9,161.23,160.67,161.21,57112.0,160.9,161.23,160.67,161.21,57112.0
2025-03-17 13:10:00,161.25,161.4,161.13,161.4,17781.0,161.25,161.4,161.13,161.4,17781.0
2025-03-17 13:20:00,161.38,161.6,161.31,161.45,50353.0,161.38,161.6,161.31,161.45,50353.0
2025-03-17 13:30:00,161.49,162.13,161.4,161.98,50028.0,161.49,162.13,161.4,161.98,50028.0
2025-03-17 13:40:00,161.97,162.05,161.49,161.76,35305.0,161.97,162.05,161.49,161.76,35305.0
2025-03-17 13:50:00,161.8,161.82,161.55,161.77,33930.0,161.8,161.82,161.55,161.77,33930.0
2025-03-17 14:00:00,161.73,162.35,161.73,162.25,116119.0,161.73,162.35,161.73,162.25,116119.0
2025-03-17 14:10:00,162.23,162.47,162.09,162.38,72627.0,162.23,162.47,162.09,162.38,72627.0
2025-03-17 14:20:00,162.35,162.39,162.04,162.19,41541.0,162.35,162.39,162.04,162.19,41541.0
2025-03-17 14:30:00,162.19,162.38,162.15,162.27,56251.0,162.19,162.38,162.15,162.27,56251.0
2025-03-17 14:40:00,162.28,162.6,162.22,162.55,79649.0,162.28,162.6,162.22,162.55,79649.0
2025-03-17 14:50:00,162.56,162.61,162.27,162.3,44521.0,162.56,162.61,162.27,162.3,44521.0
2025-03-17 15:00:00,162.3,162.64,162.16,162.4,56344.0,162.3,162.64,162.16,162.4,56344.0
2025-03-17 15:10:00,162.43,162.51,162.25,162.46,48034.0,162.43,162.51,162.25,162.46,48034.0
2025-03-17 15:20:00,162.47,162.57,162.24,162.45,117153.0,162.47,162.57,162.24,162.45,117153.0
2025-03-17 15:30:00,162.44,162.77,162.38,162.49,64988.0,162.44,162.77,162.38,162.49,64988.0
2025-03-17 15:40:00,162.5,162.56,161.94,162.1,108356.0,162.5,162.56,161.94,162.1,108356.0
2025-03-17 15:50:00,162.06,162.38,161.79,161.85,261880.0,162.06,162.38,161.79,161.85,261880.0
2025-03-18 09:30:00,161.44,161.55,159.92,160.19,197350.0,161.44,161.55,159.92,160.19,197350.0
2025-03-18 09:40:00,160.19,160.49,159.55,159.8,88545.0,160.19,160.49,159.55,159.8,88545.0
2025-03-18 09:50:00,159.85,160.08,159.02,159.21,135648.0,159.85,160.08,159.02,159.21,135648.0
2025-03-18 10:00:00,159.16,160.0,159.0,159.69,106662.0,159.16,160.0,159.0,159.69,106662.0
2025-03-18 10:10:00,159.76,160.19,159.23,159.77,88454.0,159.76,160.19,159.23,159.77,88454.0
2025-03-18 10:20:00,159.77,160.43,159.75,160.34,59358.0,159.77,160.43,159.75,160.34,59358.0
2025-03-18 10:30:00,160.34,160.47,159.94,160.27,38136.0,160.34,160.47,159.94,160.27,38136.0
2025-03-18 10:40:00,160.31,160.57,159.81,159.91,60752.0,160.31,160.57,159.81,159.91,60752.0
2025-03-18 10:50:00,159.99,160.25,159.45,159.45,83229.0,159.99,160.25,159.45,159.45,83229.0
2025-03-18 11:00:00,159.42,159.51,158.79,158.85,96956.0,159.42,159.51,158.79,158.85,96956.0
2025-03-18 11:10:00,158.97,159.52,158.89,159.43,72393.0,158.97,159.52,158.89,159.43,72393.0
2025-03-18 11:20:00,159.35,160.0,159.22,159.84,42802.0,159.35,160.0,159.22,159.84,42802.0
2025-03-18 11:30:00,159.78,160.08,159.75,160.02,41294.0,159.78,160.08,159.75,160.02,41294.0
2025-03-18 11:40:00,160.02,160.1,159.7,159.88,27332.0,160.02,160.1,159.7,159.88,27332.0
2025-03-18 11:50:00,159.84,160.02,159.77,160.02,22011.0,159.84,160.02,159.77,160.02,22011.0
2025-03-18 12:00:00,160.02,160.4,159.9,160.2,41818.0,160.02,160.4,159.9,160.2,41818.0
2025-03-18 12:10:00,160.2,160.37,160.15,160.19,33699.0,160.2,160.37,160.15,160.19,33699.0
2025-03-18 12:20:00,160.19,160.55,160.18,160.5,33744.0,160.19,160.55,160.18,160.5,33744.0
2025-03-18 12:30:00,160.51,160.63,160.2,160.39,33741.0,160.51,160.63,160.2,160.39,33741.0
2025-03-18 12:40:00,160.35,160.41,160.02,160.02,29234.0,160.35,160.41,160.02,160.02,29234.0
2025-03-18 12:50:00,160.07,160.49,159.76,160.34,90362.0,160.07,160.49,159.76,160.34,90362.0
2025-03-18 13:00:00,160.29,160.69,160.26,160.47,26180.0,160.29,160.69,160.26,160.47,26180.0
2025-03-18 13:10:00,160.47,161.0,160.45,160.6,32031.0,160.47,161.0,160.45,160.6,32031.0
2025-03-18 13:20:00,160.6,161.45,160.59,161.22,32892.0,160.6,161.45,160.59,161.22,32892.0
2025-03-18 13:30:00,161.22,161.57,161.15,161.55,24571.0,161.22,161.57,161.15,161.55,24571.0
2025-03-18 13:40:00,161.5,162.2,161.34,161.56,79967.0,161.5,162.2,161.34,161.56,79967.0
2025-03-18 13:50:00,161.55,161.78,161.28,161.42,31163.0,161.55,161.78,161.28,161.42,31163.0
2025-03-18 14:00:00,161.44,161.5,161.17,161.39,41591.0,161.44,161.5,161.17,161.39,41591.0
2025-03-18 14:10:00,161.42,161.46,161.13,161.46,35243.0,161.42,161.46,161.13,161.46,35243.0
2025-03-18 14:20:00,161.42,161.74,161.31,161.4,38510.0,161.42,161.74,161.31,161.4,38510.0
2025-03-18 14:30:00,161.36,161.69,161.36,161.6,39569.0,161.36,161.69,161.36,161.6,39569.0
2025-03-18 14:40:00,161.61,161.88,161.51,161.72,32504.0,161.61,161.88,161.51,161.72,32504.0
2025-03-18 14:50:00,161.72,161.81,161.55,161.65,59877.0,161.72,161.81,161.55,161.65,59877.0
2025-03-18 15:00:00,161.71,161.85,161.5,161.8,48095.0,161.71,161.85,161.5,161.8,48095.0
2025-03-18 15:10:00,161.81,162.23,161.75,162.02,69253.0,161.81,162.23,161.75,162.02,69253.0
2025-03-18 15:20:00,162.02,162.19,161.64,161.7,101932.0,162.02,162.19,161.64,161.7,101932.0
2025-03-18 15:30:00,161.73,161.85,161.52,161.81,64770.0,161.73,161.85,161.52,161.81,64770.0
2025-03-18 15:40:00,161.81,162.12,161.76,161.83,83105.0,161.81,162.12,161.76,161.83,83105.0
2025-03-18 15:50:00,161.82,162.1,161.45,161.56,210290.0,161.82,162.1,161.45,161.56,210290.0
2025-03-19 09:30:00,165.32,170.56,165.0,170.38,1348342.0,165.32,170.56,165.0,170.38,1348342.0
2025-03-19 09:40:00,170.39,171.54,169.5,171.41,756447.0,170.39,171.54,169.5,171.41,756447.0
2025-03-19 09:50:00,171.4,172.17,170.79,171.09,506626.0,171.4,172.17,170.79,171.09,506626.0
2025-03-19 10:00:00,171.12,171.46,169.85,169.85,437413.0,171.12,171.46,169.85,169.85,437413.0
2025-03-19 10:10:00,169.94,172.0,169.71,171.84,325378.0,169.94,172.0,169.71,171.84,325378.0
2025-03-19 10:20:00,171.82,172.55,171.5,171.75,382239.0,171.82,172.55,171.5,171.75,382239.0
2025-03-19 10:30:00,171.79,173.09,171.42,172.67,329719.0,171.79,173.09,171.42,172.67,329719.0
2025-03-19 10:40:00,172.68,172.72,171.25,171.45,255481.0,172.68,172.72,171.25,171.45,255481.0
2025-03-19 10:50:00,171.49,172.74,171.11,172.41,257665.0,171.49,172.74,171.11,172.41,257665.0
2025-03-19 11:00:00,172.46,172.85,172.05,172.24,156871.0,172.46,172.85,172.05,172.24,156871.0
2025-03-19 11:10:00,172.3,172.3,171.65,171.67,122579.0,172.3,172.3,171.65,171.67,122579.0
2025-03-19 11:20:00,171.67,172.26,171.58,171.85,124221.0,171.67,172.26,171.58,171.85,124221.0
2025-03-19 11:30:00,171.87,171.98,170.56,171.25,168687.0,171.87,171.98,170.56,171.25,168687.0
2025-03-19 11:40:00,171.25,172.46,171.16,172.4,121331.0,171.25,172.46,171.16,172.4,121331.0
2025-03-19 11:50:00,172.4,172.54,171.67,172.0,97292.0,172.4,172.54,171.67,172.0,97292.0
2025-03-19 12:00:00,172.09,172.46,171.64,171.64,58220.0,172.09,172.46,171.64,171.64,58220.0
2025-03-19 12:10:00,171.62,172.15,171.33,171.81,96832.0,171.62,172.15,171.33,171.81,96832.0
2025-03-19 12:20:00,171.73,171.89,170.8,170.94,87205.0,171.73,171.89,170.8,170.94,87205.0
2025-03-19 12:30:00,170.97,171.33,170.71,171.12,139103.0,170.97,171.33,170.71,171.12,139103.0
2025-03-19 12:40:00,171.16,171.88,171.1,171.69,95821.0,171.16,171.88,171.1,171.69,95821.0
2025-03-19 12:50:00,171.75,171.87,171.15,171.16,73553.0,171.75,171.87,171.15,171.16,73553.0
2025-03-19 13:00:00,171.11,171.15,170.21,170.44,89104.0,171.11,171.15,170.21,170.44,89104.0
2025-03-19 13:10:00,170.4,170.49,169.82,170.28,85097.0,170.4,170.49,169.82,170.28,85097.0
2025-03-19 13:20:00,170.28,170.38,169.9,170.06,71665.0,170.28,170.38,169.9,170.06,71665.0
2025-03-19 13:30:00,170.06,170.89,169.81,170.85,105744.0,170.06,170.89,169.81,170.85,105744.0
2025-03-19 13:40:00,170.85,170.85,169.85,170.0,85775.0,170.85,170.85,169.85,170.0,85775.0
2025-03-19 13:50:00,169.97,170.92,169.91,170.41,65503.0,169.97,170.92,169.91,170.41,65503.0
2025-03-19 14:00:00,170.22,171.5,169.77,171.07,83790.0,170.22,171.5,169.77,171.07,83790.0
2025-03-19 14:10:00,171.03,171.43,171.01,171.34,75776.0,171.03,171.43,171.01,171.34,75776.0
2025-03-19 14:20:00,171.34,171.55,171.21,171.42,69042.0,171.34,171.55,171.21,171.42,69042.0
2025-03-19 14:30:00,171.49,172.25,171.45,171.53,123440.0,171.49,172.25,171.45,171.53,123440.0
2025-03-19 14:40:00,171.56,172.38,171.46,172.17,93696.0,171.56,172.38,171.46,172.17,93696.0
2025-03-19 14:50:00,172.17,173.55,172.0,173.39,227099.0,172.17,173.55,172.0,173.39,227099.0
2025-03-19 15:00:00,173.38,173.88,173.21,173.68,179961.0,173.38,173.88,173.21,173.68,179961.0
2025-03-19 15:10:00,173.75,174.2,172.79,173.21,240838.0,173.75,174.2,172.79,173.21,240838.0
2025-03-19 15:20:00,173.21,173.29,172.02,172.37,160263.0,173.21,173.29,172.02,172.37,160263.0
2025-03-19 15:30:00,172.37,173.3,172.3,173.15,175646.0,172.37,173.3,172.3,173.15,175646.0
2025-03-19 15:40:00,173.14,173.97,173.11,173.6,211348.0,173.14,173.97,173.11,173.6,211348.0
2025-03-19 15:50:00,173.54,173.54,172.42,172.67,502049.0,173.54,173.54,172.42,172.67,502049.0
2025-03-20 09:30:00,171.14,171.93,170.31,171.88,248805.0,171.14,171.93,170.31,171.88,248805.0
2025-03-20 09:40:00,171.88,172.7,171.65,172.63,149081.0,171.88,172.7,171.65,172.63,149081.0
2025-03-20 09:50:00,172.62,172.75,171.71,171.92,111065.0,172.62,172.75,171.71,171.92,111065.0
2025-03-20 10:00:00,171.9,172.65,171.9,172.55,113251.0,171.9,172.65,171.9,172.55,113251.0
2025-03-20 10:10:00,172.55,172.8,172.08,172.25,96231.0,172.55,172.8,172.08,172.25,96231.0
2025-03-20 10:20:00,172.19,172.59,171.64,171.76,74576.0,172.19,172.59,171.64,171.76,74576.0
2025-03-20 10:30:00,171.76,172.25,171.37,171.52,79327.0,171.76,172.25,171.37,171.52,79327.0
2025-03-20 10:40:00,171.45,172.04,171.45,171.84,49139.0,171.45,172.04,171.45,171.84,49139.0
2025-03-20 10:50:00,171.77,172.05,171.69,172.05,31005.0,171.77,172.05,171.69,172.05,31005.0
2025-03-20 11:00:00,172.09,172.37,172.05,172.31,44036.0,172.09,172.37,172.05,172.31,44036.0
2025-03-20 11:10:00,172.31,172.38,171.89,172.16,54920.0,172.31,172.38,171.89,172.16,54920.0
2025-03-20 11:20:00,172.09,172.57,172.03,172.15,48224.0,172.09,172.57,172.03,172.15,48224.0
2025-03-20 11:30:00,172.1,172.17,171.76,171.95,48544.0,172.1,172.17,171.76,171.95,48544.0
2025-03-20 11:40:00,171.99,172.21,171.87,172.18,20777.0,171.99,172.21,171.87,172.18,20777.0
2025-03-20 11:50:00,172.06,172.06,171.34,171.43,55375.0,172.06,172.06,171.34,171.43,55375.0
2025-03-20 12:00:00,171.43,171.85,171.36,171.65,33937.0,171.43,171.85,171.36,171.65,33937.0
2025-03-20 12:10:00,171.61,171.61,171.03,171.28,67990.0,171.61,171.61,171.03,171.28,67990.0
2025-03-20 12:20:00,171.28,171.46,170.95,171.06,73544.0,171.28,171.46,170.95,171.06,73544.0
2025-03-20 12:30:00,171.03,171.41,170.75,171.28,60154.0,171.03,171.41,170.75,171.28,60154.0
2025-03-20 12:40:00,171.39,171.54,171.18,171.28,30512.0,171.39,171.54,171.18,171.28,30512.0
2025-03-20 12:50:00,171.35,171.54,171.2,171.26,13127.0,171.35,171.54,171.2,171.26,13127.0
2025-03-20 13:00:00,171.21,172.04,171.2,172.03,49087.0,171.21,172.04,171.2,172.03,49087.0
2025-03-20 13:10:00,172.05,172.18,171.94,172.1,32924.0,172.05,172.18,171.94,172.1,32924.0
2025-03-20 13:20:00,172.12,172.13,171.72,171.79,100916.0,172.12,172.13,171.72,171.79,100916.0
2025-03-20 13:30:00,171.78,172.38,171.72,172.32,30530.0,171.78,172.38,171.72,172.32,30530.0
2025-03-20 13:40:00,172.35,172.65,172.19,172.53,56562.0,172.35,172.65,172.19,172.53,56562.0
2025-03-20 13:50:00,172.55,172.63,172.3,172.47,34892.0,172.55,172.63,172.3,172.47,34892.0
2025-03-20 14:00:00,172.47,172.8,172.46,172.65,68535.0,172.47,172.8,172.46,172.65,68535.0
2025-03-20 14:10:00,172.68,172.95,172.68,172.78,25306.0,172.68,172.95,172.68,172.78,25306.0
2025-03-20 14:20:00,172.75,172.78,172.33,172.39,58201.0,172.75,172.78,172.33,172.39,58201.0
2025-03-20 14:30:00,172.42,172.78,172.31,172.65,63792.0,172.42,172.78,172.31,172.65,63792.0
2025-03-20 14:40:00,172.64,172.7,172.39,172.53,27100.0,172.64,172.7,172.39,172.53,27100.0
2025-03-20 14:50:00,172.5,172.89,172.28,172.32,41791.0,172.5,172.89,172.28,172.32,41791.0
2025-03-20 15:00:00,172.33,172.61,172.31,172.35,41834.0,172.33,172.61,172.31,172.35,41834.0
2025-03-20 15:10:00,172.34,172.55,172.34,172.44,55645.0,172.34,172.55,172.34,172.44,55645.0
2025-03-20 15:20:00,172.47,172.67,172.28,172.3,85313.0,172.47,172.67,172.28,172.3,85313.0
2025-03-20 15:30:00,172.4,172.77,172.29,172.62,69986.0,172.4,172.77,172.29,172.62,69986.0
2025-03-20 15:40:00,172.67,173.1,172.62,173.04,62184.0,172.67,173.1,172.62,173.04,62184.0
2025-03-20 15:50:00,173.03,173.1,172.6,172.83,291768.0,173.03,173.1,172.6,172.83,291768.0
2025-03-21 09:30:00,172.06,173.38,170.77,173.3,977641.0,172.06,173.38,170.77,173.3,977641.0
2025-03-21 09:40:00,173.33,174.95,173.21,174.87,319162.0,173.33,174.95,173.21,174.87,319162.0
2025-03-21 09:50:00,174.85,175.66,174.49,175.31,324749.0,174.85,175.66,174.49,175.31,324749.0
2025-03-21 10:00:00,175.42,175.42,172.84,172.99,237374.0,175.42,175.42,172.84,172.99,237374.0
2025-03-21 10:10:00,172.99,174.56,172.66,174.48,90350.0,172.99,174.56,172.66,174.48,90350.0
2025-03-21 10:20:00,174.4,174.78,173.78,174.38,184541.0,174.4,174.78,173.78,174.38,184541.0
2025-03-21 10:30:00,174.38,174.77,174.1,174.51,56647.0,174.38,174.77,174.1,174.51,56647.0
2025-03-21 10:40:00,174.52,175.77,174.32,175.3,146257.0,174.52,175.77,174.32,175.3,146257.0
2025-03-21 10:50:00,175.3,176.58,175.18,176.22,254439.0,175.3,176.58,175.18,176.22,254439.0
2025-03-21 11:00:00,176.23,181.81,175.59,180.05,1529273.0,176.23,181.81,175.59,180.05,1529273.0
2025-03-21 11:10:00,180.05,182.13,179.34,181.24,1861455.0,180.05,182.13,179.34,181.24,1861455.0
2025-03-21 11:20:00,181.15,182.66,179.0,179.32,1191042.0,181.15,182.66,179.0,179.32,1191042.0
2025-03-21 11:30:00,179.37,181.87,179.11,180.69,786494.0,179.37,181.87,179.11,180.69,786494.0
2025-03-21 11:40:00,180.52,181.38,179.39,180.27,519652.0,180.52,181.38,179.39,180.27,519652.0
2025-03-21 11:50:00,180.13,182.1,179.57,181.71,631449.0,180.13,182.1,179.57,181.71,631449.0
2025-03-21 12:00:00,181.75,182.1,179.95,180.11,501744.0,181.75,182.1,179.95,180.11,501744.0
2025-03-21 12:10:00,179.99,181.49,179.92,180.6,312062.0,179.99,181.49,179.92,180.6,312062.0
2025-03-21 12:20:00,180.39,181.4,179.95,181.33,293488.0,180.39,181.4,179.95,181.33,293488.0
2025-03-21 12:30:00,181.33,181.59,180.81,181.16,277155.0,181.33,181.59,180.81,181.16,277155.0
2025-03-21 12:40:00,181.12,182.52,180.79,182.37,536530.0,181.12,182.52,180.79,182.37,536530.0
2025-03-21 12:50:00,182.46,182.54,181.53,182.37,293471.0,182.46,182.54,181.53,182.37,293471.0
2025-03-21 13:00:00,182.34,182.78,182.0,182.52,297207.0,182.34,182.78,182.0,182.52,297207.0
2025-03-21 13:10:00,182.53,182.64,181.94,181.98,246493.0,182.53,182.64,181.94,181.98,246493.0
2025-03-21 13:20:00,182.03,182.98,181.41,181.72,328984.0,182.03,182.98,181.41,181.72,328984.0
2025-03-21 13:30:00,181.74,182.56,181.43,182.52,167937.0,181.74,182.56,181.43,182.52,167937.0
2025-03-21 13:40:00,182.54,183.46,182.5,183.09,337313.0,182.54,183.46,182.5,183.09,337313.0
2025-03-21 13:50:00,183.05,183.45,182.51,182.63,257569.0,183.05,183.45,182.51,182.63,257569.0
2025-03-21 14:00:00,182.65,182.82,180.72,180.78,332883.0,182.65,182.82,180.72,180.78,332883.0
2025-03-21 14:10:00,180.79,181.37,180.19,180.45,382751.0,180.79,181.37,180.19,180.45,382751.0
2025-03-21 14:20:00,180.54,180.62,180.0,180.1,282034.0,180.54,180.62,180.0,180.1,282034.0
2025-03-21 14:30:00,180.1,180.6,179.8,180.09,229451.0,180.1,180.6,179.8,180.09,229451.0
2025-03-21 14:40:00,180.03,180.55,179.64,180.3,205419.0,180.03,180.55,179.64,180.3,205419.0
2025-03-21 14:50:00,180.37,180.39,179.78,179.86,124714.0,180.37,180.39,179.78,179.86,124714.0
2025-03-21 15:00:00,179.92,180.0,179.17,179.27,238496.0,179.92,180.0,179.17,179.27,238496.0
2025-03-21 15:10:00,179.23,179.87,178.77,179.38,258597.0,179.23,179.87,178.77,179.38,258597.0
2025-03-21 15:20:00,179.3,179.43,178.51,178.9,229702.0,179.3,179.43,178.51,178.9,229702.0
2025-03-21 15:30:00,178.93,179.83,178.47,179.39,244582.0,178.93,179.83,178.47,179.39,244582.0
2025-03-21 15:40:00,179.43,179.89,178.92,179.5,327307.0,179.43,179.89,178.92,179.5,327307.0
2025-03-21 15:50:00,179.48,179.6,178.08,178.1,941267.0,179.48,179.6,178.08,178.1,941267.0
2025-03-24 09:30:00,182.03,184.4,181.18,183.16,988919.0,182.03,184.4,181.18,183.16,988919.0
2025-03-24 09:40:00,183.23,183.35,181.47,182.12,476665.0,183.23,183.35,181.47,182.12,476665.0
2025-03-24 09:50:00,182.12,182.91,181.8,182.15,224673.0,182.12,182.91,181.8,182.15,224673.0
2025-03-24 10:00:00,182.25,182.55,181.02,181.91,221166.0,182.25,182.55,181.02,181.91,221166.0
2025-03-24 10:10:00,181.95,183.43,181.9,182.91,270854.0,181.95,183.43,181.9,182.91,270854.0
2025-03-24 10:20:00,182.95,183.87,182.94,183.47,205190.0,182.95,183.87,182.94,183.47,205190.0
2025-03-24 10:30:00,183.42,184.29,183.01,183.45,255972.0,183.42,184.29,183.01,183.45,255972.0
2025-03-24 10:40:00,183.47,183.98,183.08,183.9,104144.0,183.47,183.98,183.08,183.9,104144.0
2025-03-24 10:50:00,183.9,184.04,183.28,183.31,165241.0,183.9,184.04,183.28,183.31,165241.0
2025-03-24 11:00:00,183.33,183.6,182.63,182.74,134883.0,183.33,183.6,182.63,182.74,134883.0
2025-03-24 11:10:00,182.74,183.06,182.12,182.69,134768.0,182.74,183.06,182.12,182.69,134768.0
2025-03-24 11:20:00,182.65,182.75,182.17,182.51,133575.0,182.65,182.75,182.17,182.51,133575.0
2025-03-24 11:30:00,182.5,182.6,182.08,182.55,67231.0,182.5,182.6,182.08,182.55,67231.0
2025-03-24 11:40:00,182.55,182.65,182.06,182.34,64041.0,182.55,182.65,182.06,182.34,64041.0
2025-03-24 11:50:00,182.44,182.6,182.23,182.34,58124.0,182.44,182.6,182.23,182.34,58124.0
2025-03-24 12:00:00,182.28,182.6,182.27,182.47,71535.0,182.28,182.6,182.27,182.47,71535.0
2025-03-24 12:10:00,182.43,182.74,182.26,182.33,127182.0,182.43,182.74,182.26,182.33,127182.0
2025-03-24 12:20:00,182.33,182.69,182.26,182.46,97485.0,182.33,182.69,182.26,182.46,97485.0
2025-03-24 12:30:00,182.46,182.82,182.31,182.4,103137.0,182.46,182.82,182.31,182.4,103137.0
2025-03-24 12:40:00,182.4,182.71,182.34,182.61,123810.0,182.4,182.71,182.34,182.61,123810.0
2025-03-24 12:50:00,182.61,182.83,182.28,182.29,73909.0,182.61,182.83,182.28,182.29,73909.0
2025-03-24 13:00:00,182.31,182.31,181.71,181.97,118728.0,182.31,182.31,181.71,181.97,118728.0
2025-03-24 13:10:00,181.97,182.53,181.93,181.95,92222.0,181.97,182.53,181.93,181.95,92222.0
2025-03-24 13:20:00,182.0,182.62,181.75,182.57,147974.0,182.0,182.62,181.75,182.57,147974.0
2025-03-24 13:30:00,182.55,182.77,182.16,182.45,75969.0,182.55,182.77,182.16,182.45,75969.0
2025-03-24 13:40:00,182.48,182.53,182.11,182.32,89920.0,182.48,182.53,182.11,182.32,89920.0
2025-03-24 13:50:00,182.32,182.4,182.08,182.15,56696.0,182.32,182.4,182.08,182.15,56696.0
2025-03-24 14:00:00,182.15,182.28,181.9,181.96,86239.0,182.15,182.28,181.9,181.96,86239.0
2025-03-24 14:10:00,182.03,182.1,181.4,181.45,76572.0,182.03,182.1,181.4,181.45,76572.0
2025-03-24 14:20:00,181.4,181.55,180.8,180.89,137077.0,181.4,181.55,180.8,180.89,137077.0
2025-03-24 14:30:00,180.9,181.28,180.8,181.17,69961.0,180.9,181.28,180.8,181.17,69961.0
2025-03-24 14:40:00,181.18,181.6,181.11,181.38,78190.0,181.18,181.6,181.11,181.38,78190.0
2025-03-24 14:50:00,181.38,181.58,181.0,181.2,60529.0,181.38,181.58,181.0,181.2,60529.0
2025-03-24 15:00:00,181.14,181.54,181.08,181.46,54777.0,181.14,181.54,181.08,181.46,54777.0
2025-03-24 15:10:00,181.45,181.55,181.25,181.47,81033.0,181.45,181.55,181.25,181.47,81033.0
2025-03-24 15:20:00,181.45,181.45,180.8,180.9,116554.0,181.45,181.45,180.8,180.9,116554.0
2025-03-24 15:30:00,180.85,181.05,180.57,180.63,152724.0,180.85,181.05,180.57,180.63,152724.0
2025-03-24 15:40:00,180.66,181.5,180.44,181.42,165388.0,180.66,181.5,180.44,181.42,165388.0
2025-03-24 15:50:00,181.4,181.58,180.58,180.77,564679.0,181.4,181.58,180.58,180.77,564679.0
2025-03-25 09:30:00,182.16,183.23,180.55,180.65,526148.0,182.16,183.23,180.55,180.65,526148.0
2025-03-25 09:40:00,180.55,181.48,180.36,180.48,205585.0,180.55,181.48,180.36,180.48,205585.0
2025-03-25 09:50:00,180.44,181.28,180.44,181.2,107795.0,180.44,181.28,180.44,181.2,107795.0
2025-03-25 10:00:00,181.2,182.04,180.97,181.92,197107.0,181.2,182.04,180.97,181.92,197107.0
2025-03-25 10:10:00,181.96,182.34,181.25,181.87,207083.0,181.96,182.34,181.25,181.87,207083.0
2025-03-25 10:20:00,181.89,181.92,180.94,181.76,140705.0,181.89,181.92,180.94,181.76,140705.0
2025-03-25 10:30:00,181.72,182.68,181.62,182.63,160442.0,181.72,182.68,181.62,182.63,160442.0
2025-03-25 10:40:00,182.56,183.7,182.56,182.79,221105.0,182.56,183.7,182.56,182.79,221105.0
2025-03-25 10:50:00,182.88,183.11,182.35,182.36,71341.0,182.88,183.11,182.35,182.36,71341.0
2025-03-25 11:00:00,182.44,182.75,182.09,182.22,95757.0,182.44,182.75,182.09,182.22,95757.0
2025-03-25 11:10:00,182.21,182.55,182.02,182.25,62874.0,182.21,182.55,182.02,182.25,62874.0
2025-03-25 11:20:00,182.22,182.36,181.87,182.12,74731.0,182.22,182.36,181.87,182.12,74731.0
2025-03-25 11:30:00,182.2,182.61,182.08,182.6,52050.0,182.2,182.61,182.08,182.6,52050.0
2025-03-25 11:40:00,182.57,182.79,182.38,182.45,59925.0,182.57,182.79,182.38,182.45,59925.0
2025-03-25 11:50:00,182.44,182.51,181.43,181.76,72985.0,182.44,182.51,181.43,181.76,72985.0
2025-03-25 12:00:00,181.84,182.44,181.76,182.19,54766.0,181.84,182.44,181.76,182.19,54766.0
2025-03-25 12:10:00,182.27,182.4,181.83,181.92,41642.0,182.27,182.4,181.83,181.92,41642.0
2025-03-25 12:20:00,181.93,182.3,181.88,182.29,78314.0,181.93,182.3,181.88,182.29,78314.0
2025-03-25 12:30:00,182.23,183.06,182.06,182.61,201275.0,182.23,183.06,182.06,182.61,201275.0
2025-03-25 12:40:00,182.63,183.16,182.4,183.15,87580.0,182.63,183.16,182.4,183.15,87580.0
2025-03-25 12:50:00,183.12,183.22,182.9,183.03,48690.0,183.12,183.22,182.9,183.03,48690.0
2025-03-25 13:00:00,183.12,183.31,183.0,183.26,77483.0,183.12,183.31,183.0,183.26,77483.0
2025-03-25 13:10:00,183.26,183.27,182.55,182.61,40346.0,183.26,183.27,182.55,182.61,40346.0
2025-03-25 13:20:00,182.63,183.04,182.5,182.79,43502.0,182.63,183.04,182.5,182.79,43502.0
2025-03-25 13:30:00,182.81,182.93,182.6,182.73,59800.0,182.81,182.93,182.6,182.73,59800.0
2025-03-25 13:40:00,182.72,183.0,182.61,182.61,45389.0,182.72,183.0,182.61,182.61,45389.0
2025-03-25 13:50:00,182.66,182.72,182.43,182.68,44584.0,182.66,182.72,182.43,182.68,44584.0
2025-03-25 14:00:00,182.66,182.72,182.47,182.61,32592.0,182.66,182.72,182.47,182.61,32592.0
2025-03-25 14:10:00,182.61,182.71,182.45,182.51,42877.0,182.61,182.71,182.45,182.51,42877.0
2025-03-25 14:20:00,182.52,182.88,182.52,182.65,69798.0,182.52,182.88,182.52,182.65,69798.0
2025-03-25 14:30:00,182.75,183.18,182.58,182.81,59254.0,182.75,183.18,182.58,182.81,59254.0
2025-03-25 14:40:00,182.82,182.82,182.12,182.35,54074.0,182.82,182.82,182.12,182.35,54074.0
2025-03-25 14:50:00,182.26,182.54,182.13,182.53,40424.0,182.26,182.54,182.13,182.53,40424.0
2025-03-25 15:00:00,182.57,183.19,182.46,183.11,47172.0,182.57,183.19,182.46,183.11,47172.0
2025-03-25 15:10:00,183.1,183.39,183.07,183.31,71194.0,183.1,183.39,183.07,183.31,71194.0
2025-03-25 15:20:00,183.3,183.5,183.11,183.47,155291.0,183.3,183.5,183.11,183.47,155291.0
2025-03-25 15:30:00,183.48,183.85,182.07,182.64,249653.0,183.48,183.85,182.07,182.64,249653.0
2025-03-25 15:40:00,182.64,183.26,182.63,182.97,96625.0,182.64,183.26,182.63,182.97,96625.0
2025-03-25 15:50:00,182.87,183.01,182.39,182.58,359557.0,182.87,183.01,182.39,182.58,359557.0
2025-03-26 09:30:00,182.53,182.75,181.26,182.71,247744.0,182.53,182.75,181.26,182.71,247744.0
2025-03-26 09:40:00,182.79,183.23,182.34,182.34,127843.0,182.79,183.23,182.34,182.34,127843.0
2025-03-26 09:50:00,182.45,182.69,182.06,182.59,104908.0,182.45,182.69,182.06,182.59,104908.0
2025-03-26 10:00:00,182.48,182.49,181.8,181.99,138608.0,182.48,182.49,181.8,181.99,138608.0
2025-03-26 10:10:00,181.98,182.53,181.7,182.07,85175.0,181.98,182.53,181.7,182.07,85175.0
2025-03-26 10:20:00,182.02,182.27,181.0,181.35,155835.0,182.02,182.27,181.0,181.35,155835.0
2025-03-26 10:30:00,181.4,182.35,181.29,182.21,113093.0,181.4,182.35,181.29,182.21,113093.0
2025-03-26 10:40:00,182.21,182.4,181.61,181.75,91600.0,182.21,182.4,181.61,181.75,91600.0
2025-03-26 10:50:00,181.75,181.92,181.6,181.68,47389.0,181.75,181.92,181.6,181.68,47389.0
2025-03-26 11:00:00,181.69,181.92,181.24,181.58,74256.0,181.69,181.92,181.24,181.58,74256.0
2025-03-26 11:10:00,181.6,181.83,181.2,181.25,82172.0,181.6,181.83,181.2,181.25,82172.0
2025-03-26 11:20:00,181.25,181.25,180.17,180.18,204725.0,181.25,181.25,180.17,180.18,204725.0
2025-03-26 11:30:00,180.18,181.41,180.13,181.4,99756.0,180.18,181.41,180.13,181.4,99756.0
2025-03-26 11:40:00,181.39,181.66,180.88,181.0,58655.0,181.39,181.66,180.88,181.0,58655.0
2025-03-26 11:50:00,181.02,181.15,180.34,180.64,81987.0,181.02,181.15,180.34,180.64,81987.0
2025-03-26 12:00:00,180.62,180.71,179.37,179.88,253003.0,180.62,180.71,179.37,179.88,253003.0
2025-03-26 12:10:00,179.9,180.26,179.7,180.16,81222.0,179.9,180.26,179.7,180.16,81222.0
2025-03-26 12:20:00,180.22,180.25,179.51,179.54,72619.0,180.22,180.25,179.51,179.54,72619.0
2025-03-26 12:30:00,179.55,179.87,179.46,179.46,67115.0,179.55,179.87,179.46,179.46,67115.0
2025-03-26 12:40:00,179.46,179.72,179.31,179.51,57340.0,179.46,179.72,179.31,179.51,57340.0
2025-03-26 12:50:00,179.57,179.57,178.9,179.05,95763.0,179.57,179.57,178.9,179.05,95763.0
2025-03-26 13:00:00,179.0,179.36,178.99,179.26,102790.0,179.0,179.36,178.99,179.26,102790.0
2025-03-26 13:10:00,179.32,179.46,178.62,178.66,122180.0,179.32,179.46,178.62,178.66,122180.0
2025-03-26 13:20:00,178.74,178.86,178.25,178.4,109672.0,178.74,178.86,178.25,178.4,109672.0
2025-03-26 13:30:00,178.37,178.51,177.28,177.51,200640.0,178.37,178.51,177.28,177.51,200640.0
2025-03-26 13:40:00,177.54,178.27,177.53,177.94,100242.0,177.54,178.27,177.53,177.94,100242.0
2025-03-26 13:50:00,177.97,178.08,177.59,177.69,78356.0,177.97,178.08,177.59,177.69,78356.0
2025-03-26 14:00:00,177.69,177.98,177.46,177.97,77019.0,177.69,177.98,177.46,177.97,77019.0
2025-03-26 14:10:00,177.96,178.52,177.93,178.46,64699.0,177.96,178.52,177.93,178.46,64699.0
2025-03-26 14:20:00,178.41,178.5,178.11,178.4,41410.0,178.41,178.5,178.11,178.4,41410.0
2025-03-26 14:30:00,178.4,178.6,178.18,178.55,45182.0,178.4,178.6,178.18,178.55,45182.0
2025-03-26 14:40:00,178.5,178.59,177.78,178.04,50906.0,178.5,178.59,177.78,178.04,50906.0
2025-03-26 14:50:00,177.99,178.06,177.71,177.96,42944.0,177.99,178.06,177.71,177.96,42944.0
2025-03-26 15:00:00,177.96,178.3,177.82,177.94,74954.0,177.96,178.3,177.82,177.94,74954.0
2025-03-26 15:10:00,177.89,177.93,177.41,177.79,94020.0,177.89,177.93,177.41,177.79,94020.0
2025-03-26 15:20:00,177.75,178.05,177.53,177.82,71126.0,177.75,178.05,177.53,177.82,71126.0
2025-03-26 15:30:00,177.86,177.91,177.62,177.73,57570.0,177.86,177.91,177.62,177.73,57570.0
2025-03-26 15:40:00,177.76,178.15,177.67,178.12,101508.0,177.76,178.15,177.67,178.12,101508.0
2025-03-26 15:50:00,178.08,178.54,177.92,178.5,334479.0,178.08,178.54,177.92,178.5,334479.0
2025-03-27 09:30:00,178.53,179.8,178.42,179.23,271370.0,178.53,179.8,178.42,179.23,271370.0
2025-03-27 09:40:00,179.36,179.37,178.03,178.55,163769.0,179.36,179.37,178.03,178.55,163769.0
2025-03-27 09:50:00,178.53,180.17,178.53,180.05,144568.0,178.53,180.17,178.53,180.05,144568.0
2025-03-27 10:00:00,179.87,180.62,179.56,180.16,126777.0,179.87,180.62,179.56,180.16,126777.0
2025-03-27 10:10:00,180.2,180.77,179.75,180.48,108812.0,180.2,180.77,179.75,180.48,108812.0
2025-03-27 10:20:00,180.46,181.02,180.12,180.71,94030.0,180.46,181.02,180.12,180.71,94030.0
2025-03-27 10:30:00,180.81,181.55,180.71,181.45,99358.0,180.81,181.55,180.71,181.45,99358.0
2025-03-27 10:40:00,181.46,182.22,181.4,181.73,135532.0,181.46,182.22,181.4,181.73,135532.0
2025-03-27 10:50:00,181.73,182.0,181.58,181.63,46059.0,181.73,182.0,181.58,181.63,46059.0
2025-03-27 11:00:00,181.64,181.7,181.3,181.47,38238.0,181.64,181.7,181.3,181.47,38238.0
2025-03-27 11:10:00,181.41,181.76,181.02,181.27,88888.0,181.41,181.76,181.02,181.27,88888.0
2025-03-27 11:20:00,181.32,181.37,180.63,180.65,62720.0,181.32,181.37,180.63,180.65,62720.0
2025-03-27 11:30:00,180.62,180.62,180.04,180.23,79961.0,180.62,180.62,180.04,180.23,79961.0
2025-03-27 11:40:00,180.21,180.5,179.92,180.12,65597.0,180.21,180.5,179.92,180.12,65597.0
2025-03-27 11:50:00,180.14,180.48,179.99,180.06,82655.0,180.14,180.48,179.99,180.06,82655.0
2025-03-27 12:00:00,180.13,180.86,179.96,180.72,47508.0,180.13,180.86,179.96,180.72,47508.0
2025-03-27 12:10:00,180.72,180.83,180.3,180.3,45258.0,180.72,180.83,180.3,180.3,45258.0
2025-03-27 12:20:00,180.36,180.48,180.03,180.19,25601.0,180.36,180.48,180.03,180.19,25601.0
2025-03-27 12:30:00,180.27,180.52,179.8,180.08,47539.0,180.27,180.52,179.8,180.08,47539.0
2025-03-27 12:40:00,180.02,180.23,179.59,179.84,60273.0,180.02,180.23,179.59,179.84,60273.0
2025-03-27 12:50:00,179.85,179.89,179.56,179.59,91358.0,179.85,179.89,179.56,179.59,91358.0
2025-03-27 13:00:00,179.6,179.66,179.28,179.45,93073.0,179.6,179.66,179.28,179.45,93073.0
2025-03-27 13:10:00,179.44,180.02,179.42,180.02,54844.0,179.44,180.02,179.42,180.02,54844.0
2025-03-27 13:20:00,179.95,180.07,179.39,179.41,33508.0,179.95,180.07,179.39,179.41,33508.0
2025-03-27 13:30:00,179.41,179.8,179.41,179.77,18699.0,179.41,179.8,179.41,179.77,18699.0
2025-03-27 13:40:00,179.7,179.75,179.32,179.65,41548.0,179.7,179.75,179.32,179.65,41548.0
2025-03-27 13:50:00,179.7,179.71,179.04,179.14,46297.0,179.7,179.71,179.04,179.14,46297.0
2025-03-27 14:00:00,179.2,180.05,179.2,179.94,45266.0,179.2,180.05,179.2,179.94,45266.0
2025-03-27 14:10:00,179.87,180.08,179.75,179.75,28178.0,179.87,180.08,179.75,179.75,28178.0
2025-03-27 14:20:00,179.75,179.86,179.45,179.58,53081.0,179.75,179.86,179.45,179.58,53081.0
2025-03-27 14:30:00,179.58,179.94,179.37,179.85,26795.0,179.58,179.94,179.37,179.85,26795.0
2025-03-27 14:40:00,179.85,179.91,179.64,179.81,31830.0,179.85,179.91,179.64,179.81,31830.0
2025-03-27 14:50:00,179.86,180.14,179.51,179.59,36557.0,179.86,180.14,179.51,179.59,36557.0
2025-03-27 15:00:00,179.64,179.89,179.55,179.81,14071.0,179.64,179.89,179.55,179.81,14071.0
2025-03-27 15:10:00,179.78,180.2,179.78,180.09,44988.0,179.78,180.2,179.78,180.09,44988.0
2025-03-27 15:20:00,180.09,180.4,179.89,180.11,49086.0,180.09,180.4,179.89,180.11,49086.0
2025-03-27 15:30:00,180.09,180.18,179.76,179.79,30119.0,180.09,180.18,179.76,179.79,30119.0
2025-03-27 15:40:00,179.81,179.99,179.5,179.66,60308.0,179.81,179.99,179.5,179.66,60308.0
2025-03-27 15:50:00,179.61,179.72,179.07,179.07,202357.0,179.61,179.72,179.07,179.07,202357.0
2025-03-28 09:30:00,177.75,178.5,176.13,176.9,321540.0,177.75,178.5,176.13,176.9,321540.0
2025-03-28 09:40:00,176.79,177.0,175.6,176.25,187387.0,176.79,177.0,175.6,176.25,187387.0
2025-03-28 09:50:00,176.25,176.89,175.5,175.52,184900.0,176.25,176.89,175.5,175.52,184900.0
2025-03-28 10:00:00,175.5,176.25,175.04,175.14,200646.0,175.5,176.25,175.04,175.14,200646.0
2025-03-28 10:10:00,175.07,175.13,174.3,174.55,204039.0,175.07,175.13,174.3,174.55,204039.0
2025-03-28 10:20:00,174.55,174.7,173.87,174.06,126840.0,174.55,174.7,173.87,174.06,126840.0
2025-03-28 10:30:00,174.06,174.57,173.77,174.5,206544.0,174.06,174.57,173.77,174.5,206544.0
2025-03-28 10:40:00,174.49,174.93,174.22,174.22,109893.0,174.49,174.93,174.22,174.22,109893.0
2025-03-28 10:50:00,174.26,174.89,174.25,174.6,74770.0,174.26,174.89,174.25,174.6,74770.0
2025-03-28 11:00:00,174.51,174.81,174.51,174.63,45416.0,174.51,174.81,174.51,174.63,45416.0
2025-03-28 11:10:00,174.63,175.14,174.15,174.63,133490.0,174.63,175.14,174.15,174.63,133490.0
2025-03-28 11:20:00,174.6,175.4,174.6,175.17,91762.0,174.6,175.4,174.6,175.17,91762.0
2025-03-28 11:30:00,175.19,175.59,175.06,175.49,66080.0,175.19,175.59,175.06,175.49,66080.0
2025-03-28 11:40:00,175.49,175.5,174.61,174.78,67000.0,175.49,175.5,174.61,174.78,67000.0
2025-03-28 11:50:00,174.78,174.98,174.6,174.82,54598.0,174.78,174.98,174.6,174.82,54598.0
2025-03-28 12:00:00,174.78,174.88,174.31,174.31,44823.0,174.78,174.88,174.31,174.31,44823.0
2025-03-28 12:10:00,174.35,174.53,173.71,173.9,106152.0,174.35,174.53,173.71,173.9,106152.0
2025-03-28 12:20:00,173.89,174.18,173.72,173.72,68321.0,173.89,174.18,173.72,173.72,68321.0
2025-03-28 12:30:00,173.78,174.0,173.74,173.75,59856.0,173.78,174.0,173.74,173.75,59856.0
2025-03-28 12:40:00,173.78,173.83,173.53,173.63,89320.0,173.78,173.83,173.53,173.63,89320.0
2025-03-28 12:50:00,173.63,173.71,172.95,173.09,135460.0,173.63,173.71,172.95,173.09,135460.0
2025-03-28 13:00:00,173.09,173.25,172.45,172.48,120986.0,173.09,173.25,172.45,172.48,120986.0
2025-03-28 13:10:00,172.51,172.77,172.47,172.66,91827.0,172.51,172.77,172.47,172.66,91827.0
2025-03-28 13:20:00,172.71,173.21,172.61,173.12,70435.0,172.71,173.21,172.61,173.12,70435.0
2025-03-28 13:30:00,173.09,174.61,172.73,173.32,186531.0,173.09,174.61,172.73,173.32,186531.0
2025-03-28 13:40:00,173.34,174.7,172.75,174.57,214027.0,173.34,174.7,172.75,174.57,214027.0
2025-03-28 13:50:00,174.63,174.93,174.06,174.76,207499.0,174.63,174.93,174.06,174.76,207499.0
2025-03-28 14:00:00,174.73,174.74,173.63,174.28,71490.0,174.73,174.74,173.63,174.28,71490.0
2025-03-28 14:10:00,174.28,174.59,174.06,174.28,41896.0,174.28,174.59,174.06,174.28,41896.0
2025-03-28 14:20:00,174.28,174.4,173.9,174.17,44324.0,174.28,174.4,173.9,174.17,44324.0
2025-03-28 14:30:00,174.09,174.55,173.94,174.02,109284.0,174.09,174.55,173.94,174.02,109284.0
2025-03-28 14:40:00,174.0,174.2,173.85,174.0,30296.0,174.0,174.2,173.85,174.0,30296.0
2025-03-28 14:50:00,173.96,174.14,173.75,173.99,43461.0,173.96,174.14,173.75,173.99,43461.0
2025-03-28 15:00:00,174.04,174.28,173.9,174.18,42625.0,174.04,174.28,173.9,174.18,42625.0
2025-03-28 15:10:00,174.17,174.23,173.69,173.84,69071.0,174.17,174.23,173.69,173.84,69071.0
2025-03-28 15:20:00,173.89,173.94,173.6,173.72,50720.0,173.89,173.94,173.6,173.72,50720.0
2025-03-28 15:30:00,173.72,173.92,173.52,173.63,75184.0,173.72,173.92,173.52,173.63,75184.0
2025-03-28 15:40:00,173.64,173.88,173.42,173.84,134492.0,173.64,173.88,173.42,173.84,134492.0
2025-03-28 15:50:00,173.88,173.91,172.91,173.27,561422.0,173.88,173.91,172.91,173.27,561422.0
2025-03-31 09:30:00,170.65,171.0,168.33,168.5,454175.0,170.65,171.0,168.33,168.5,454175.0
2025-03-31 09:40:00,168.56,168.56,166.79,167.37,362041.0,168.56,168.56,166.79,167.37,362041.0
2025-03-31 09:50:00,167.22,170.03,167.02,169.25,306288.0,167.22,170.03,167.02,169.25,306288.0
2025-03-31 10:00:00,169.15,170.5,169.15,170.25,118926.0,169.15,170.5,169.15,170.25,118926.0
2025-03-31 10:10:00,170.31,170.55,169.57,169.57,85842.0,170.31,170.55,169.57,169.57,85842.0
2025-03-31 10:20:00,169.57,170.08,169.26,169.45,104466.0,169.57,170.08,169.26,169.45,104466.0
2025-03-31 10:30:00,169.45,170.99,169.38,170.94,115747.0,169.45,170.99,169.38,170.94,115747.0
2025-03-31 10:40:00,170.87,171.31,170.66,170.87,85540.0,170.87,171.31,170.66,170.87,85540.0
2025-03-31 10:50:00,170.87,170.97,170.28,170.58,43700.0,170.87,170.97,170.28,170.58,43700.0
2025-03-31 11:00:00,170.68,171.12,170.57,170.62,41318.0,170.68,171.12,170.57,170.62,41318.0
2025-03-31 11:10:00,170.62,170.9,170.29,170.83,37997.0,170.62,170.9,170.29,170.83,37997.0
2025-03-31 11:20:00,170.82,171.58,170.75,171.28,76667.0,170.82,171.58,170.75,171.28,76667.0
2025-03-31 11:30:00,171.25,171.37,170.8,171.0,68745.0,171.25,171.37,170.8,171.0,68745.0
2025-03-31 11:40:00,171.09,171.2,170.68,171.04,33213.0,171.09,171.2,170.68,171.04,33213.0
2025-03-31 11:50:00,171.07,171.13,170.68,170.96,40685.0,171.07,171.13,170.68,170.96,40685.0
2025-03-31 12:00:00,170.96,171.3,170.59,170.68,42219.0,170.96,171.3,170.59,170.68,42219.0
2025-03-31 12:10:00,170.59,170.95,170.26,170.91,29907.0,170.59,170.95,170.26,170.91,29907.0
2025-03-31 12:20:00,170.91,171.88,170.66,171.85,42522.0,170.91,171.88,170.66,171.85,42522.0
2025-03-31 12:30:00,171.85,171.89,171.12,171.34,39545.0,171.85,171.89,171.12,171.34,39545.0
2025-03-31 12:40:00,171.34,171.38,170.92,171.0,26332.0,171.34,171.38,170.92,171.0,26332.0
2025-03-31 12:50:00,170.97,171.37,170.95,171.11,31603.0,170.97,171.37,170.95,171.11,31603.0
2025-03-31 13:00:00,171.14,171.67,170.96,171.35,32175.0,171.14,171.67,170.96,171.35,32175.0
2025-03-31 13:10:00,171.28,171.44,170.7,170.7,61307.0,171.28,171.44,170.7,170.7,61307.0
2025-03-31 13:20:00,170.75,170.8,170.38,170.69,41245.0,170.75,170.8,170.38,170.69,41245.0
2025-03-31 13:30:00,170.68,171.13,170.64,170.94,45516.0,170.68,171.13,170.64,170.94,45516.0
2025-03-31 13:40:00,170.95,170.98,170.48,170.77,74363.0,170.95,170.98,170.48,170.77,74363.0
2025-03-31 13:50:00,170.75,170.9,170.4,170.43,46460.0,170.75,170.9,170.4,170.43,46460.0
2025-03-31 14:00:00,170.4,171.46,170.39,171.44,100987.0,170.4,171.46,170.39,171.44,100987.0
2025-03-31 14:10:00,171.39,171.55,171.05,171.28,60319.0,171.39,171.55,171.05,171.28,60319.0
2025-03-31 14:20:00,171.28,171.65,171.05,171.6,46204.0,171.28,171.65,171.05,171.6,46204.0
2025-03-31 14:30:00,171.59,171.82,171.37,171.62,60115.0,171.59,171.82,171.37,171.62,60115.0
2025-03-31 14:40:00,171.65,171.88,171.24,171.52,60692.0,171.65,171.88,171.24,171.52,60692.0
2025-03-31 14:50:00,171.53,171.78,171.28,171.38,31914.0,171.53,171.78,171.28,171.38,31914.0
2025-03-31 15:00:00,171.39,171.87,171.39,171.66,30892.0,171.39,171.87,171.39,171.66,30892.0
2025-03-31 15:10:00,171.71,172.21,171.67,171.95,48499.0,171.71,172.21,171.67,171.95,48499.0
2025-03-31 15:20:00,171.97,172.14,171.21,171.28,67604.0,171.97,172.14,171.21,171.28,67604.0
2025-03-31 15:30:00,171.28,171.73,171.27,171.5,52000.0,171.28,171.73,171.27,171.5,52000.0
2025-03-31 15:40:00,171.5,171.99,170.82,170.89,137494.0,171.5,171.99,170.82,170.89,137494.0
2025-03-31 15:50:00,170.85,171.17,170.12,170.6,506701.0,170.85,171.17,170.12,170.6,506701.0
2025-04-01 09:30:00,170.0,170.4,167.53,167.73,358836.0,170.0,170.4,167.53,167.73,358836.0
2025-04-01 09:40:00,167.73,167.76,165.68,166.51,469811.0,167.73,167.76,165.68,166.51,469811.0
2025-04-01 09:50:00,166.46,167.53,166.38,167.0,292947.0,166.46,167.53,166.38,167.0,292947.0
2025-04-01 10:00:00,166.8,167.08,165.06,165.2,238761.0,166.8,167.08,165.06,165.2,238761.0
2025-04-01 10:10:00,165.29,165.5,164.21,165.48,350779.0,165.29,165.5,164.21,165.48,350779.0
2025-04-01 10:20:00,165.53,166.59,165.47,166.01,199118.0,165.53,166.59,165.47,166.01,199118.0
2025-04-01 10:30:00,165.97,167.38,165.77,167.26,148911.0,165.97,167.38,165.77,167.26,148911.0
2025-04-01 10:40:00,167.25,168.32,166.95,168.03,223779.0,167.25,168.32,166.95,168.03,223779.0
2025-04-01 10:50:00,168.03,168.6,168.03,168.38,147211.0,168.03,168.6,168.03,168.38,147211.0
2025-04-01 11:00:00,168.37,169.12,168.18,169.11,100226.0,168.37,169.12,168.18,169.11,100226.0
2025-04-01 11:10:00,169.07,169.68,168.77,169.42,119348.0,169.07,169.68,168.77,169.42,119348.0
2025-04-01 11:20:00,169.42,169.99,169.2,169.58,96092.0,169.42,169.99,169.2,169.58,96092.0
2025-04-01 11:30:00,169.6,169.88,169.37,169.68,126853.0,169.6,169.88,169.37,169.68,126853.0
2025-04-01 11:40:00,169.65,169.83,169.27,169.48,55333.0,169.65,169.83,169.27,169.48,55333.0
2025-04-01 11:50:00,169.5,169.69,169.17,169.38,43121.0,169.5,169.69,169.17,169.38,43121.0
2025-04-01 12:00:00,169.34,170.32,169.17,170.3,82828.0,169.34,170.32,169.17,170.3,82828.0
2025-04-01 12:10:00,170.32,170.81,170.14,170.69,101486.0,170.32,170.81,170.14,170.69,101486.0
2025-04-01 12:20:00,170.66,170.98,169.78,169.86,152179.0,170.66,170.98,169.78,169.86,152179.0
2025-04-01 12:30:00,169.9,170.38,169.12,169.25,103557.0,169.9,170.38,169.12,169.25,103557.0
2025-04-01 12:40:00,169.27,169.33,168.66,168.84,71902.0,169.27,169.33,168.66,168.84,71902.0
2025-04-01 12:50:00,168.89,169.44,168.88,169.18,52520.0,168.89,169.44,168.88,169.18,52520.0
2025-04-01 13:00:00,169.12,169.32,168.84,168.99,80496.0,169.12,169.32,168.84,168.99,80496.0
2025-04-01 13:10:00,168.82,168.86,168.21,168.29,51830.0,168.82,168.86,168.21,168.29,51830.0
2025-04-01 13:20:00,168.29,168.38,167.99,168.23,51191.0,168.29,168.38,167.99,168.23,51191.0
2025-04-01 13:30:00,168.23,168.47,168.01,168.24,33548.0,168.23,168.47,168.01,168.24,33548.0
2025-04-01 13:40:00,168.19,168.5,168.12,168.5,52640.0,168.19,168.5,168.12,168.5,52640.0
2025-04-01 13:50:00,168.48,168.83,168.28,168.31,73470.0,168.48,168.83,168.28,168.31,73470.0
2025-04-01 14:00:00,168.28,168.37,166.75,166.76,182331.0,168.28,168.37,166.75,166.76,182331.0
2025-04-01 14:10:00,166.71,167.4,166.46,167.0,107218.0,166.71,167.4,166.46,167.0,107218.0
2025-04-01 14:20:00,167.0,167.08,166.64,166.75,65484.0,167.0,167.08,166.64,166.75,65484.0
2025-04-01 14:30:00,166.75,167.03,166.51,166.58,73614.0,166.75,167.03,166.51,166.58,73614.0
2025-04-01 14:40:00,166.63,167.02,166.56,166.69,134283.0,166.63,167.02,166.56,166.69,134283.0
2025-04-01 14:50:00,166.63,167.56,166.58,167.52,65431.0,166.63,167.56,166.58,167.52,65431.0
2025-04-01 15:00:00,167.43,167.9,167.42,167.77,55343.0,167.43,167.9,167.42,167.77,55343.0
2025-04-01 15:10:00,167.75,168.12,167.72,167.93,63312.0,167.75,168.12,167.72,167.93,63312.0
2025-04-01 15:20:00,167.92,168.26,167.82,167.93,68000.0,167.92,168.26,167.82,167.93,68000.0
2025-04-01 15:30:00,167.88,168.29,167.76,168.0,113148.0,167.88,168.29,167.76,168.0,113148.0
2025-04-01 15:40:00,167.99,168.72,167.95,168.45,104084.0,167.99,168.72,167.95,168.45,104084.0
2025-04-01 15:50:00,168.48,168.5,167.78,168.18,371040.0,168.48,168.5,167.78,168.18,371040.0
2025-04-02 09:30:00,166.4,168.0,165.55,167.84,216626.0,166.4,168.0,165.55,167.84,216626.0
2025-04-02 09:40:00,167.86,168.0,167.1,167.35,75741.0,167.86,168.0,167.1,167.35,75741.0
2025-04-02 09:50:00,167.16,167.25,166.4,166.97,127156.0,167.16,167.25,166.4,166.97,127156.0
2025-04-02 10:00:00,166.8,168.09,166.65,167.38,116465.0,166.8,168.09,166.65,167.38,116465.0
2025-04-02 10:10:00,167.38,168.0,167.15,167.97,67164.0,167.38,168.0,167.15,167.97,67164.0
2025-04-02 10:20:00,167.87,168.09,167.41,168.09,57905.0,167.87,168.09,167.41,168.09,57905.0
2025-04-02 10:30:00,168.11,168.57,167.16,167.4,159177.0,168.11,168.57,167.16,167.4,159177.0
2025-04-02 10:40:00,167.4,167.7,167.01,167.32,67959.0,167.4,167.7,167.01,167.32,67959.0
2025-04-02 10:50:00,167.43,167.95,167.33,167.84,48430.0,167.43,167.95,167.33,167.84,48430.0
2025-04-02 11:00:00,167.74,167.74,167.29,167.54,60317.0,167.74,167.74,167.29,167.54,60317.0
2025-04-02 11:10:00,167.54,167.61,166.71,167.11,123747.0,167.54,167.61,166.71,167.11,123747.0
2025-04-02 11:20:00,167.15,167.55,167.05,167.38,122727.0,167.15,167.55,167.05,167.38,122727.0
2025-04-02 11:30:00,167.35,167.99,167.22,167.86,86309.0,167.35,167.99,167.22,167.86,86309.0
2025-04-02 11:40:00,167.82,168.02,167.1,167.19,80847.0,167.82,168.02,167.1,167.19,80847.0
2025-04-02 11:50:00,167.16,167.33,166.89,167.22,55113.0,167.16,167.33,166.89,167.22,55113.0
2025-04-02 12:00:00,167.22,167.43,166.96,167.3,48903.0,167.22,167.43,166.96,167.3,48903.0
2025-04-02 12:10:00,167.28,167.96,167.23,167.55,77980.0,167.28,167.96,167.23,167.55,77980.0
2025-04-02 12:20:00,167.5,167.89,167.41,167.75,43901.0,167.5,167.89,167.41,167.75,43901.0
2025-04-02 12:30:00,167.82,168.01,167.5,167.66,43265.0,167.82,168.01,167.5,167.66,43265.0
2025-04-02 12:40:00,167.73,169.01,167.66,168.95,93979.0,167.73,169.01,167.66,168.95,93979.0
2025-04-02 12:50:00,168.93,169.37,168.51,169.17,116317.0,168.93,169.37,168.51,169.17,116317.0
2025-04-02 13:00:00,169.17,170.15,169.13,169.91,145649.0,169.17,170.15,169.13,169.91,145649.0
2025-04-02 13:10:00,169.91,170.38,169.5,169.56,81770.0,169.91,170.38,169.5,169.56,81770.0
2025-04-02 13:20:00,169.55,169.95,169.3,169.84,100927.0,169.55,169.95,169.3,169.84,100927.0
2025-04-02 13:30:00,169.87,169.88,168.97,169.22,103019.0,169.87,169.88,168.97,169.22,103019.0
2025-04-02 13:40:00,169.25,169.32,168.61,168.78,62931.0,169.25,169.32,168.61,168.78,62931.0
2025-04-02 13:50:00,168.84,169.25,168.66,168.95,46534.0,168.84,169.25,168.66,168.95,46534.0
2025-04-02 14:00:00,168.95,168.95,168.01,168.35,77985.0,168.95,168.95,168.01,168.35,77985.0
2025-04-02 14:10:00,168.35,168.42,167.85,167.98,53508.0,168.35,168.42,167.85,167.98,53508.0
2025-04-02 14:20:00,168.03,168.39,167.71,167.71,56633.0,168.03,168.39,167.71,167.71,56633.0
2025-04-02 14:30:00,167.66,168.42,167.61,168.39,79247.0,167.66,168.42,167.61,168.39,79247.0
2025-04-02 14:40:00,168.4,168.63,168.17,168.31,39971.0,168.4,168.63,168.17,168.31,39971.0
2025-04-02 14:50:00,168.32,168.32,167.51,167.55,30878.0,168.32,168.32,167.51,167.55,30878.0
2025-04-02 15:00:00,167.57,168.26,167.57,168.13,66746.0,167.57,168.26,167.57,168.13,66746.0
2025-04-02 15:10:00,168.05,168.12,167.58,167.74,30888.0,168.05,168.12,167.58,167.74,30888.0
2025-04-02 15:20:00,167.74,168.13,167.67,168.07,45574.0,167.74,168.13,167.67,168.07,45574.0
2025-04-02 15:30:00,168.07,168.77,167.87,168.54,105633.0,168.07,168.77,167.87,168.54,105633.0
2025-04-02 15:40:00,168.58,169.15,168.56,169.15,66693.0,168.58,169.15,168.56,169.15,66693.0
2025-04-02 15:50:00,169.16,169.28,168.56,168.59,249345.0,169.16,169.28,168.56,168.59,249345.0
2025-04-03 09:30:00,160.0,160.21,157.35,158.09,980727.0,160.0,160.21,157.35,158.09,980727.0
2025-04-03 09:40:00,158.1,158.7,156.67,157.21,549746.0,158.1,158.7,156.67,157.21,549746.0
2025-04-03 09:50:00,157.21,157.85,156.54,156.91,398703.0,157.21,157.85,156.54,156.91,398703.0
2025-04-03 10:00:00,156.89,157.76,156.56,157.31,505133.0,156.89,157.76,156.56,157.31,505133.0
2025-04-03 10:10:00,157.24,157.35,155.13,155.5,406605.0,157.24,157.35,155.13,155.5,406605.0
2025-04-03 10:20:00,155.5,156.19,154.88,155.93,298923.0,155.5,156.19,154.88,155.93,298923.0
2025-04-03 10:30:00,155.93,156.51,155.64,155.78,268034.0,155.93,156.51,155.64,155.78,268034.0
2025-04-03 10:40:00,155.72,156.05,155.37,155.59,164220.0,155.72,156.05,155.37,155.59,164220.0
2025-04-03 10:50:00,155.58,155.65,154.04,154.21,342029.0,155.58,155.65,154.04,154.21,342029.0
2025-04-03 11:00:00,154.19,154.65,153.51,153.68,313750.0,154.19,154.65,153.51,153.68,313750.0
2025-04-03 11:10:00,153.72,154.33,153.54,153.63,385441.0,153.72,154.33,153.54,153.63,385441.0
2025-04-03 11:20:00,153.71,153.75,152.63,153.42,317803.0,153.71,153.75,152.63,153.42,317803.0
2025-04-03 11:30:00,153.42,155.02,153.27,154.68,315327.0,153.42,155.02,153.27,154.68,315327.0
2025-04-03 11:40:00,154.68,155.39,154.43,154.67,273260.0,154.68,155.39,154.43,154.67,273260.0
2025-04-03 11:50:00,154.67,154.96,154.15,154.81,255377.0,154.67,154.96,154.15,154.81,255377.0
2025-04-03 12:00:00,154.73,155.27,154.56,154.97,153531.0,154.73,155.27,154.56,154.97,153531.0
2025-04-03 12:10:00,154.97,155.83,154.97,155.83,152965.0,154.97,155.83,154.97,155.83,152965.0
2025-04-03 12:20:00,155.84,156.23,155.5,156.15,143675.0,155.84,156.23,155.5,156.15,143675.0
2025-04-03 12:30:00,156.17,156.35,155.9,156.11,94183.0,156.17,156.35,155.9,156.11,94183.0
2025-04-03 12:40:00,156.12,156.86,156.12,156.6,110802.0,156.12,156.86,156.12,156.6,110802.0
2025-04-03 12:50:00,156.53,156.59,155.81,155.96,139766.0,156.53,156.59,155.81,155.96,139766.0
2025-04-03 13:00:00,155.97,156.17,155.55,155.9,114776.0,155.97,156.17,155.55,155.9,114776.0
2025-04-03 13:10:00,155.89,156.35,155.63,155.72,106002.0,155.89,156.35,155.63,155.72,106002.0
2025-04-03 13:20:00,155.75,155.83,155.09,155.18,98788.0,155.75,155.83,155.09,155.18,98788.0
2025-04-03 13:30:00,155.17,155.67,155.14,155.43,83621.0,155.17,155.67,155.14,155.43,83621.0
2025-04-03 13:40:00,155.48,155.64,154.76,154.81,118117.0,155.48,155.64,154.76,154.81,118117.0
2025-04-03 13:50:00,154.86,154.86,153.97,154.13,107514.0,154.86,154.86,153.97,154.13,107514.0
2025-04-03 14:00:00,154.1,154.29,153.48,153.69,130110.0,154.1,154.29,153.48,153.69,130110.0
2025-04-03 14:10:00,153.72,153.82,153.27,153.47,131008.0,153.72,153.82,153.27,153.47,131008.0
2025-04-03 14:20:00,153.48,153.94,153.05,153.28,127893.0,153.48,153.94,153.05,153.28,127893.0
2025-04-03 14:30:00,153.26,153.45,152.72,153.11,223739.0,153.26,153.45,152.72,153.11,223739.0
2025-04-03 14:40:00,153.13,153.46,153.05,153.39,116823.0,153.13,153.46,153.05,153.39,116823.0
2025-04-03 14:50:00,153.33,153.43,152.82,153.42,147171.0,153.33,153.43,152.82,153.42,147171.0
2025-04-03 15:00:00,153.36,153.36,152.8,152.89,126325.0,153.36,153.36,152.8,152.89,126325.0
2025-04-03 15:10:00,152.92,153.08,151.7,152.01,271465.0,152.92,153.08,151.7,152.01,271465.0
2025-04-03 15:20:00,152.01,152.34,151.78,151.93,338929.0,152.01,152.34,151.78,151.93,338929.0
2025-04-03 15:30:00,151.93,152.18,151.29,151.3,368286.0,151.93,152.18,151.29,151.3,368286.0
2025-04-03 15:40:00,151.3,151.87,151.3,151.66,466879.0,151.3,151.87,151.3,151.66,466879.0
2025-04-03 15:50:00,151.67,151.73,150.41,150.92,1118953.0,151.67,151.73,150.41,150.92,1118953.0
2025-04-04 09:30:00,143.3,146.0,141.37,141.71,1161652.0,143.3,146.0,141.37,141.71,1161652.0
2025-04-04 09:40:00,141.58,141.93,140.66,140.67,600286.0,141.58,141.93,140.66,140.67,600286.0
2025-04-04 09:50:00,140.71,141.15,140.0,140.86,708085.0,140.71,141.15,140.0,140.86,708085.0
2025-04-04 10:00:00,140.86,140.93,139.08,139.11,629674.0,140.86,140.93,139.08,139.11,629674.0
2025-04-04 10:10:00,139.09,139.17,137.26,137.31,597036.0,139.09,139.17,137.26,137.31,597036.0
2025-04-04 10:20:00,137.29,137.64,136.36,136.49,683742.0,137.29,137.64,136.36,136.49,683742.0
2025-04-04 10:30:00,136.49,136.88,134.55,135.09,761994.0,136.49,136.88,134.55,135.09,761994.0
2025-04-04 10:40:00,135.0,135.18,133.75,133.93,576219.0,135.0,135.18,133.75,133.93,576219.0
2025-04-04 10:50:00,133.92,135.88,132.79,135.73,826363.0,133.92,135.88,132.79,135.73,826363.0
2025-04-04 11:00:00,135.69,140.15,135.61,139.9,813290.0,135.69,140.15,135.61,139.9,813290.0
2025-04-04 11:10:00,139.96,141.86,139.84,140.53,534194.0,139.96,141.86,139.84,140.53,534194.0
2025-04-04 11:20:00,140.45,141.55,139.24,139.25,516882.0,140.45,141.55,139.24,139.25,516882.0
2025-04-04 11:30:00,139.23,139.81,138.42,138.77,320391.0,139.23,139.81,138.42,138.77,320391.0
2025-04-04 11:40:00,138.68,139.39,138.34,139.16,270550.0,138.68,139.39,138.34,139.16,270550.0
2025-04-04 11:50:00,139.16,139.48,137.52,137.68,256882.0,139.16,139.48,137.52,137.68,256882.0
2025-04-04 12:00:00,137.68,138.7,137.62,138.03,254504.0,137.68,138.7,137.62,138.03,254504.0
2025-04-04 12:10:00,138.03,139.47,137.74,137.86,205238.0,138.03,139.47,137.74,137.86,205238.0
2025-04-04 12:20:00,137.89,137.95,137.23,137.28,180487.0,137.89,137.95,137.23,137.28,180487.0
2025-04-04 12:30:00,137.32,138.65,137.18,138.36,200783.0,137.32,138.65,137.18,138.36,200783.0
2025-04-04 12:40:00,138.36,138.66,137.29,137.79,218152.0,138.36,138.66,137.29,137.79,218152.0
2025-04-04 12:50:00,137.75,138.61,137.75,138.39,201269.0,137.75,138.61,137.75,138.39,201269.0
2025-04-04 13:00:00,138.39,138.89,137.89,137.95,193851.0,138.39,138.89,137.89,137.95,193851.0
2025-04-04 13:10:00,137.98,137.99,136.57,137.22,208760.0,137.98,137.99,136.57,137.22,208760.0
2025-04-04 13:20:00,137.24,137.8,136.91,137.59,208703.0,137.24,137.8,136.91,137.59,208703.0
2025-04-04 13:30:00,137.51,138.27,136.81,138.0,246932.0,137.51,138.27,136.81,138.0,246932.0
2025-04-04 13:40:00,138.06,138.42,137.45,138.41,174866.0,138.06,138.42,137.45,138.41,174866.0
2025-04-04 13:50:00,138.42,138.59,137.85,138.58,190435.0,138.42,138.59,137.85,138.58,190435.0
2025-04-04 14:00:00,138.5,139.45,138.07,138.24,239846.0,138.5,139.45,138.07,138.24,239846.0
2025-04-04 14:10:00,138.17,138.19,136.88,136.97,209410.0,138.17,138.19,136.88,136.97,209410.0
2025-04-04 14:20:00,136.91,137.51,136.84,137.09,188567.0,136.91,137.51,136.84,137.09,188567.0
2025-04-04 14:30:00,137.01,137.41,136.72,136.81,186576.0,137.01,137.41,136.72,136.81,186576.0
2025-04-04 14:40:00,136.76,137.47,136.31,137.44,205336.0,136.76,137.47,136.31,137.44,205336.0
2025-04-04 14:50:00,137.45,137.79,136.8,137.16,232672.0,137.45,137.79,136.8,137.16,232672.0
2025-04-04 15:00:00,137.06,137.34,136.28,136.92,343756.0,137.06,137.34,136.28,136.92,343756.0
2025-04-04 15:10:00,136.86,137.88,136.77,136.97,260445.0,136.86,137.88,136.77,136.97,260445.0
2025-04-04 15:20:00,136.94,138.48,136.94,137.97,231964.0,136.94,138.48,136.94,137.97,231964.0
2025-04-04 15:30:00,137.93,139.27,137.8,138.87,305113.0,137.93,139.27,137.8,138.87,305113.0
2025-04-04 15:40:00,138.88,139.29,138.11,138.12,400775.0,138.88,139.29,138.11,138.12,400775.0
2025-04-04 15:50:00,138.11,138.11,136.5,136.58,826984.0,138.11,138.11,136.5,136.58,826984.0
2025-04-07 09:30:00,132.05,132.47,130.11,131.58,975581.0,132.05,132.47,130.11,131.58,975581.0
2025-04-07 09:40:00,131.67,131.83,128.88,129.47,798552.0,131.67,131.83,128.88,129.47,798552.0
2025-04-07 09:50:00,129.44,133.0,129.18,132.58,525395.0,129.44,133.0,129.18,132.58,525395.0
2025-04-07 10:00:00,132.51,133.18,131.47,131.85,544819.0,132.51,133.18,131.47,131.85,544819.0
2025-04-07 10:10:00,131.93,143.98,131.93,139.84,1418632.0,131.93,143.98,131.93,139.84,1418632.0
2025-04-07 10:20:00,139.72,139.96,134.32,135.19,574094.0,139.72,139.96,134.32,135.19,574094.0
2025-04-07 10:30:00,135.19,137.68,133.62,133.84,440114.0,135.19,137.68,133.62,133.84,440114.0
2025-04-07 10:40:00,133.91,137.0,133.8,136.66,231295.0,133.91,137.0,133.8,136.66,231295.0
2025-04-07 10:50:00,136.87,139.22,136.4,137.9,250427.0,136.87,139.22,136.4,137.9,250427.0
2025-04-07 11:00:00,137.96,139.22,136.0,136.17,286291.0,137.96,139.22,136.0,136.17,286291.0
2025-04-07 11:10:00,136.16,137.58,133.87,135.0,410320.0,136.16,137.58,133.87,135.0,410320.0
2025-04-07 11:20:00,134.8,135.75,133.3,133.5,278902.0,134.8,135.75,133.3,133.5,278902.0
2025-04-07 11:30:00,133.5,135.94,133.47,135.37,164814.0,133.5,135.94,133.47,135.37,164814.0
2025-04-07 11:40:00,135.31,137.42,135.21,136.24,199197.0,135.31,137.42,135.21,136.24,199197.0
2025-04-07 11:50:00,136.25,136.87,134.57,134.77,188832.0,136.25,136.87,134.57,134.77,188832.0
2025-04-07 12:00:00,134.68,135.02,133.49,133.81,165247.0,134.68,135.02,133.49,133.81,165247.0
2025-04-07 12:10:00,133.63,134.35,133.34,134.05,94374.0,133.63,134.35,133.34,134.05,94374.0
2025-04-07 12:20:00,133.91,134.79,133.03,134.57,145295.0,133.91,134.79,133.03,134.57,145295.0
2025-04-07 12:30:00,134.62,135.01,134.38,134.71,87363.0,134.62,135.01,134.38,134.71,87363.0
2025-04-07 12:40:00,134.55,134.95,133.5,133.83,139394.0,134.55,134.95,133.5,133.83,139394.0
2025-04-07 12:50:00,133.83,134.27,133.0,133.34,149629.0,133.83,134.27,133.0,133.34,149629.0
2025-04-07 13:00:00,133.38,135.6,133.01,133.72,192549.0,133.38,135.6,133.01,133.72,192549.0
2025-04-07 13:10:00,133.69,136.01,133.24,135.81,230486.0,133.69,136.01,133.24,135.81,230486.0
2025-04-07 13:20:00,135.81,136.74,135.46,136.62,171900.0,135.81,136.74,135.46,136.62,171900.0
2025-04-07 13:30:00,136.6,137.54,135.79,137.44,268672.0,136.6,137.54,135.79,137.44,268672.0
2025-04-07 13:40:00,137.44,139.0,136.89,138.24,287204.0,137.44,139.0,136.89,138.24,287204.0
2025-04-07 13:50:00,138.1,138.47,137.37,138.32,203311.0,138.1,138.47,137.37,138.32,203311.0
2025-04-07 14:00:00,138.36,138.8,137.05,137.11,235313.0,138.36,138.8,137.05,137.11,235313.0
2025-04-07 14:10:00,137.2,138.58,136.43,138.37,176338.0,137.2,138.58,136.43,138.37,176338.0
2025-04-07 14:20:00,138.32,138.62,136.44,136.81,186489.0,138.32,138.62,136.44,136.81,186489.0
2025-04-07 14:30:00,136.85,138.07,136.72,138.06,153525.0,136.85,138.07,136.72,138.06,153525.0
2025-04-07 14:40:00,138.01,138.27,137.34,137.82,146227.0,138.01,138.27,137.34,137.82,146227.0
2025-04-07 14:50:00,137.7,137.77,136.05,136.14,137542.0,137.7,137.77,136.05,136.14,137542.0
2025-04-07 15:00:00,136.21,137.66,136.2,136.59,165218.0,136.21,137.66,136.2,136.59,165218.0
2025-04-07 15:10:00,136.5,137.57,136.18,137.35,202300.0,136.5,137.57,136.18,137.35,202300.0
2025-04-07 15:20:00,137.29,137.51,136.23,136.3,166184.0,137.29,137.51,136.23,136.3,166184.0
2025-04-07 15:30:00,136.28,138.83,136.25,137.62,396543.0,136.28,138.83,136.25,137.62,396543.0
2025-04-07 15:40:00,137.7,137.77,136.72,137.68,336463.0,137.7,137.77,136.72,137.68,336463.0
2025-04-07 15:50:00,137.61,139.45,137.18,138.85,775922.0,137.61,139.45,137.18,138.85,775922.0
2025-04-08 09:30:00,146.85,146.85,143.88,144.2,939678.0,146.85,146.85,143.88,144.2,939678.0
2025-04-08 09:40:00,144.2,145.9,143.83,145.66,563927.0,144.2,145.9,143.83,145.66,563927.0
2025-04-08 09:50:00,145.68,146.37,145.19,145.54,378142.0,145.68,146.37,145.19,145.54,378142.0
2025-04-08 10:00:00,145.63,146.7,145.13,146.7,316721.0,145.63,146.7,145.13,146.7,316721.0
2025-04-08 10:10:00,146.65,147.77,146.41,146.97,299267.0,146.65,147.77,146.41,146.97,299267.0
2025-04-08 10:20:00,146.98,147.3,145.78,146.81,195231.0,146.98,147.3,145.78,146.81,195231.0
2025-04-08 10:30:00,146.69,147.35,146.34,147.0,199092.0,146.69,147.35,146.34,147.0,199092.0
2025-04-08 10:40:00,147.09,147.39,145.97,146.06,290801.0,147.09,147.39,145.97,146.06,290801.0
2025-04-08 10:50:00,146.11,147.24,145.35,145.47,262881.0,146.11,147.24,145.35,145.47,262881.0
2025-04-08 11:00:00,145.4,146.18,144.9,145.22,280839.0,145.4,146.18,144.9,145.22,280839.0
2025-04-08 11:10:00,145.31,145.44,144.2,145.17,190856.0,145.31,145.44,144.2,145.17,190856.0
2025-04-08 11:20:00,145.27,145.68,144.28,144.28,222922.0,145.27,145.68,144.28,144.28,222922.0
2025-04-08 11:30:00,144.35,146.07,144.04,145.99,223350.0,144.35,146.07,144.04,145.99,223350.0
2025-04-08 11:40:00,145.99,146.92,145.81,146.14,191126.0,145.99,146.92,145.81,146.14,191126.0
2025-04-08 11:50:00,146.16,146.93,145.7,146.66,174949.0,146.16,146.93,145.7,146.66,174949.0
2025-04-08 12:00:00,146.6,147.29,146.12,146.34,229040.0,146.6,147.29,146.12,146.34,229040.0
2025-04-08 12:10:00,146.3,146.77,145.54,146.12,169430.0,146.3,146.77,145.54,146.12,169430.0
2025-04-08 12:20:00,146.1,146.23,144.95,145.68,111194.0,146.1,146.23,144.95,145.68,111194.0
2025-04-08 12:30:00,145.87,146.1,142.84,143.0,211014.0,145.87,146.1,142.84,143.0,211014.0
2025-04-08 12:40:00,142.9,144.2,142.5,143.88,244198.0,142.9,144.2,142.5,143.88,244198.0
2025-04-08 12:50:00,143.99,144.44,142.84,142.98,175303.0,143.99,144.44,142.84,142.98,175303.0
2025-04-08 13:00:00,142.96,143.42,141.6,141.62,237044.0,142.96,143.42,141.6,141.62,237044.0
2025-04-08 13:10:00,141.66,143.34,141.42,142.6,247647.0,141.66,143.34,141.42,142.6,247647.0
2025-04-08 13:20:00,142.6,142.6,141.03,141.14,138148.0,142.6,142.6,141.03,141.14,138148.0
2025-04-08 13:30:00,141.2,142.28,140.77,141.87,171591.0,141.2,142.28,140.77,141.87,171591.0
2025-04-08 13:40:00,142.18,143.27,141.89,141.97,128277.0,142.18,143.27,141.89,141.97,128277.0
2025-04-08 13:50:00,141.9,142.88,141.5,142.75,79068.0,141.9,142.88,141.5,142.75,79068.0
2025-04-08 14:00:00,142.74,142.85,142.18,142.58,129752.0,142.74,142.85,142.18,142.58,129752.0
2025-04-08 14:10:00,142.58,143.35,141.96,143.15,122527.0,142.58,143.35,141.96,143.15,122527.0
2025-04-08 14:20:00,143.15,143.16,141.9,141.93,113525.0,143.15,143.16,141.9,141.93,113525.0
2025-04-08 14:30:00,142.02,144.0,142.02,142.16,161791.0,142.02,144.0,142.02,142.16,161791.0
2025-04-08 14:40:00,142.19,142.67,141.4,142.44,152015.0,142.19,142.67,141.4,142.44,152015.0
2025-04-08 14:50:00,142.56,142.69,141.54,141.59,112152.0,142.56,142.69,141.54,141.59,112152.0
2025-04-08 15:00:00,141.59,141.77,140.29,140.31,158975.0,141.59,141.77,140.29,140.31,158975.0
2025-04-08 15:10:00,140.33,140.42,139.08,139.18,234662.0,140.33,140.42,139.08,139.18,234662.0
2025-04-08 15:20:00,139.22,140.28,139.19,140.04,230795.0,139.22,140.28,139.19,140.04,230795.0
2025-04-08 15:30:00,139.91,140.0,137.77,137.86,297820.0,139.91,140.0,137.77,137.86,297820.0
2025-04-08 15:40:00,137.93,139.12,137.4,137.46,312152.0,137.93,139.12,137.4,137.46,312152.0
2025-04-08 15:50:00,137.47,139.58,137.45,139.42,622584.0,137.47,139.58,137.45,139.42,622584.0
2025-04-09 09:30:00,138.84,141.0,137.94,141.0,398799.0,138.84,141.0,137.94,141.0,398799.0
2025-04-09 09:40:00,141.0,142.73,140.38,141.53,414851.0,141.0,142.73,140.38,141.53,414851.0
2025-04-09 09:50:00,141.53,143.36,141.2,142.4,235612.0,141.53,143.36,141.2,142.4,235612.0
2025-04-09 10:00:00,142.4,144.09,141.76,142.59,324047.0,142.4,144.09,141.76,142.59,324047.0
2025-04-09 10:10:00,142.49,143.5,141.84,142.65,185259.0,142.49,143.5,141.84,142.65,185259.0
2025-04-09 10:20:00,142.64,143.46,142.33,143.06,183367.0,142.64,143.46,142.33,143.06,183367.0
2025-04-09 10:30:00,143.21,143.76,142.31,142.46,117190.0,143.21,143.76,142.31,142.46,117190.0
2025-04-09 10:40:00,142.37,142.94,141.45,141.53,151228.0,142.37,142.94,141.45,141.53,151228.0
2025-04-09 10:50:00,141.64,141.8,139.74,139.77,142546.0,141.64,141.8,139.74,139.77,142546.0
2025-04-09 11:00:00,139.81,141.38,139.75,141.07,159128.0,139.81,141.38,139.75,141.07,159128.0
2025-04-09 11:10:00,141.08,142.45,141.07,142.16,126726.0,141.08,142.45,141.07,142.16,126726.0
2025-04-09 11:20:00,142.16,142.66,141.88,142.21,190788.0,142.16,142.66,141.88,142.21,190788.0
2025-04-09 11:30:00,142.08,142.4,141.36,141.36,103601.0,142.08,142.4,141.36,141.36,103601.0
2025-04-09 11:40:00,141.47,142.03,140.87,141.68,92921.0,141.47,142.03,140.87,141.68,92921.0
2025-04-09 11:50:00,141.69,141.8,140.59,140.8,74722.0,141.69,141.8,140.59,140.8,74722.0
2025-04-09 12:00:00,140.76,141.43,140.33,141.25,100624.0,140.76,141.43,140.33,141.25,100624.0
2025-04-09 12:10:00,141.26,142.34,141.25,142.11,115899.0,141.26,142.34,141.25,142.11,115899.0
2025-04-09 12:20:00,141.98,142.09,141.54,141.67,68863.0,141.98,142.09,141.54,141.67,68863.0
2025-04-09 12:30:00,141.7,142.3,141.47,142.23,91351.0,141.7,142.3,141.47,142.23,91351.0
2025-04-09 12:40:00,142.23,142.23,141.44,142.0,41437.0,142.23,142.23,141.44,142.0,41437.0
2025-04-09 12:50:00,142.03,142.87,141.72,142.31,131083.0,142.03,142.87,141.72,142.31,131083.0
2025-04-09 13:00:00,142.32,144.08,142.24,142.37,159323.0,142.32,144.08,142.24,142.37,159323.0
2025-04-09 13:10:00,142.4,146.15,140.76,145.71,215543.0,142.4,146.15,140.76,145.71,215543.0
2025-04-09 13:20:00,145.56,155.38,144.85,151.41,1047130.0,145.56,155.38,144.85,151.41,1047130.0
2025-04-09 13:30:00,151.41,156.29,150.89,153.15,638530.0,151.41,156.29,150.89,153.15,638530.0
2025-04-09 13:40:00,153.1,154.82,152.0,153.93,555934.0,153.1,154.82,152.0,153.93,555934.0
2025-04-09 13:50:00,154.05,158.75,153.47,158.58,583562.0,154.05,158.75,153.47,158.58,583562.0
2025-04-09 14:00:00,158.72,159.7,155.11,156.23,540085.0,158.72,159.7,155.11,156.23,540085.0
2025-04-09 14:10:00,156.2,158.79,155.85,157.95,356337.0,156.2,158.79,155.85,157.95,356337.0
2025-04-09 14:20:00,158.16,159.3,156.58,158.73,319915.0,158.16,159.3,156.58,158.73,319915.0
2025-04-09 14:30:00,158.73,159.61,157.19,158.38,363785.0,158.73,159.61,157.19,158.38,363785.0
2025-04-09 14:40:00,158.4,158.47,156.0,157.06,255839.0,158.4,158.47,156.0,157.06,255839.0
2025-04-09 14:50:00,156.88,157.37,155.02,155.23,239236.0,156.88,157.37,155.02,155.23,239236.0
2025-04-09 15:00:00,155.27,157.59,154.8,157.33,262749.0,155.27,157.59,154.8,157.33,262749.0
2025-04-09 15:10:00,157.33,158.59,157.26,158.3,232620.0,157.33,158.59,157.26,158.3,232620.0
2025-04-09 15:20:00,158.23,159.86,158.19,159.39,287540.0,158.23,159.86,158.19,159.39,287540.0
2025-04-09 15:30:00,159.4,160.48,158.9,159.81,413139.0,159.4,160.48,158.9,159.81,413139.0
2025-04-09 15:40:00,159.71,161.07,159.65,160.94,367461.0,159.71,161.07,159.65,160.94,367461.0
2025-04-09 15:50:00,161.14,162.43,160.47,160.68,947592.0,161.14,162.43,160.47,160.68,947592.0
2025-04-10 09:30:00,154.98,157.35,154.54,156.09,561849.0,154.98,157.35,154.54,156.09,561849.0
2025-04-10 09:40:00,156.25,156.44,154.18,155.69,304751.0,156.25,156.44,154.18,155.69,304751.0
2025-04-10 09:50:00,155.85,155.96,154.78,155.39,202771.0,155.85,155.96,154.78,155.39,202771.0
2025-04-10 10:00:00,155.28,155.92,154.25,154.97,240143.0,155.28,155.92,154.25,154.97,240143.0
2025-04-10 10:10:00,154.98,155.36,154.06,155.05,215487.0,154.98,155.36,154.06,155.05,215487.0
2025-04-10 10:20:00,155.05,156.62,154.82,155.14,253383.0,155.05,156.62,154.82,155.14,253383.0
2025-04-10 10:30:00,155.15,156.82,155.14,156.29,195221.0,155.15,156.82,155.14,156.29,195221.0
2025-04-10 10:40:00,156.25,156.66,155.22,155.51,159960.0,156.25,156.66,155.22,155.51,159960.0
2025-04-10 10:50:00,155.27,156.18,154.78,155.09,118053.0,155.27,156.18,154.78,155.09,118053.0
2025-04-10 11:00:00,155.09,156.53,154.96,156.44,107213.0,155.09,156.53,154.96,156.44,107213.0
2025-04-10 11:10:00,156.44,156.5,155.75,156.25,131584.0,156.44,156.5,155.75,156.25,131584.0
2025-04-10 11:20:00,156.27,156.54,154.95,155.07,84428.0,156.27,156.54,154.95,155.07,84428.0
2025-04-10 11:30:00,155.19,155.42,154.5,154.63,120761.0,155.19,155.42,154.5,154.63,120761.0
2025-04-10 11:40:00,154.57,155.2,153.68,153.75,127669.0,154.57,155.2,153.68,153.75,127669.0
2025-04-10 11:50:00,153.78,153.89,152.53,152.92,132642.0,153.78,153.89,152.53,152.92,132642.0
2025-04-10 12:00:00,152.94,153.65,151.98,152.81,163814.0,152.94,153.65,151.98,152.81,163814.0
2025-04-10 12:10:00,152.7,153.04,150.9,150.99,161419.0,152.7,153.04,150.9,150.99,161419.0
2025-04-10 12:20:00,151.0,151.09,149.41,149.94,251552.0,151.0,151.09,149.41,149.94,251552.0
2025-04-10 12:30:00,149.97,152.45,149.86,152.03,146233.0,149.97,152.45,149.86,152.03,146233.0
2025-04-10 12:40:00,152.06,153.33,151.36,153.14,105147.0,152.06,153.33,151.36,153.14,105147.0
2025-04-10 12:50:00,153.13,153.41,152.0,153.0,100936.0,153.13,153.41,152.0,153.0,100936.0
2025-04-10 13:00:00,153.03,154.85,152.05,152.25,171206.0,153.03,154.85,152.05,152.25,171206.0
2025-04-10 13:10:00,152.19,152.22,150.86,151.43,114738.0,152.19,152.22,150.86,151.43,114738.0
2025-04-10 13:20:00,151.43,152.92,151.1,152.79,87117.0,151.43,152.92,151.1,152.79,87117.0
2025-04-10 13:30:00,152.76,153.78,152.31,153.02,100457.0,152.76,153.78,152.31,153.02,100457.0
2025-04-10 13:40:00,153.01,155.0,152.75,154.02,102726.0,153.01,155.0,152.75,154.02,102726.0
2025-04-10 13:50:00,154.02,155.26,153.3,154.67,125319.0,154.02,155.26,153.3,154.67,125319.0
2025-04-10 14:00:00,154.62,155.71,153.5,153.8,151812.0,154.62,155.71,153.5,153.8,151812.0
2025-04-10 14:10:00,153.67,153.83,152.75,153.51,104956.0,153.67,153.83,152.75,153.51,104956.0
2025-04-10 14:20:00,153.44,155.12,153.44,155.0,219961.0,153.44,155.12,153.44,155.0,219961.0
2025-04-10 14:30:00,155.0,155.38,154.2,154.68,69666.0,155.0,155.38,154.2,154.68,69666.0
2025-04-10 14:40:00,154.69,155.88,153.96,154.34,80932.0,154.69,155.88,153.96,154.34,80932.0
2025-04-10 14:50:00,154.3,155.0,153.7,154.39,128001.0,154.3,155.0,153.7,154.39,128001.0
2025-04-10 15:00:00,154.4,156.08,153.92,154.37,155907.0,154.4,156.08,153.92,154.37,155907.0
2025-04-10 15:10:00,154.51,155.09,154.04,154.93,131861.0,154.51,155.09,154.04,154.93,131861.0
2025-04-10 15:20:00,155.0,155.73,153.54,153.62,115172.0,155.0,155.73,153.54,153.62,115172.0
2025-04-10 15:30:00,153.5,154.8,153.18,153.36,127160.0,153.5,154.8,153.18,153.36,127160.0
2025-04-10 15:40:00,153.38,153.9,152.16,153.84,212916.0,153.38,153.9,152.16,153.84,212916.0
2025-04-10 15:50:00,153.78,155.67,153.58,155.44,546480.0,153.78,155.67,153.58,155.44,546480.0
2025-04-11 09:30:00,154.62,155.12,152.54,154.75,283975.0,154.62,155.12,152.54,154.75,283975.0
2025-04-11 09:40:00,154.75,155.35,153.35,155.26,166756.0,154.75,155.35,153.35,155.26,166756.0
2025-04-11 09:50:00,155.31,156.25,154.69,155.64,181318.0,155.31,156.25,154.69,155.64,181318.0
2025-04-11 10:00:00,155.47,155.79,152.0,153.79,573868.0,155.47,155.79,152.0,153.79,573868.0
2025-04-11 10:10:00,153.64,154.93,152.8,153.55,252261.0,153.64,154.93,152.8,153.55,252261.0
2025-04-11 10:20:00,153.55,153.73,152.31,152.5,176958.0,153.55,153.73,152.31,152.5,176958.0
2025-04-11 10:30:00,152.39,154.05,152.2,153.67,220173.0,152.39,154.05,152.2,153.67,220173.0
2025-04-11 10:40:00,153.68,155.43,153.36,154.96,149910.0,153.68,155.43,153.36,154.96,149910.0
2025-04-11 10:50:00,154.85,155.07,154.04,154.3,85106.0,154.85,155.07,154.04,154.3,85106.0
2025-04-11 11:00:00,154.15,155.85,152.6,153.52,300213.0,154.15,155.85,152.6,153.52,300213.0
2025-04-11 11:10:00,153.49,154.09,153.07,153.43,58318.0,153.49,154.09,153.07,153.43,58318.0
2025-04-11 11:20:00,153.37,154.11,153.18,153.75,91747.0,153.37,154.11,153.18,153.75,91747.0
2025-04-11 11:30:00,153.75,154.41,153.5,154.36,62228.0,153.75,154.41,153.5,154.36,62228.0
2025-04-11 11:40:00,154.37,154.89,153.95,154.7,74004.0,154.37,154.89,153.95,154.7,74004.0
2025-04-11 11:50:00,154.6,155.35,154.34,155.19,82219.0,154.6,155.35,154.34,155.19,82219.0
2025-04-11 12:00:00,155.28,155.59,154.66,155.18,82992.0,155.28,155.59,154.66,155.18,82992.0
2025-04-11 12:10:00,155.18,155.76,154.81,154.92,72205.0,155.18,155.76,154.81,154.92,72205.0
2025-04-11 12:20:00,154.96,154.98,153.8,154.42,99748.0,154.96,154.98,153.8,154.42,99748.0
2025-04-11 12:30:00,154.44,155.71,154.42,155.43,105004.0,154.44,155.71,154.42,155.43,105004.0
2025-04-11 12:40:00,155.5,156.5,155.21,156.5,71524.0,155.5,156.5,155.21,156.5,71524.0
2025-04-11 12:50:00,156.5,156.75,155.77,155.78,106927.0,156.5,156.75,155.77,155.78,106927.0
2025-04-11 13:00:00,155.94,156.06,154.81,155.17,116488.0,155.94,156.06,154.81,155.17,116488.0
2025-04-11 13:10:00,155.17,155.39,154.45,154.75,68211.0,155.17,155.39,154.45,154.75,68211.0
2025-04-11 13:20:00,154.74,155.5,154.45,154.55,75084.0,154.74,155.5,154.45,154.55,75084.0
2025-04-11 13:30:00,154.65,155.63,154.19,155.56,66377.0,154.65,155.63,154.19,155.56,66377.0
2025-04-11 13:40:00,155.67,156.54,155.46,156.35,135865.0,155.67,156.54,155.46,156.35,135865.0
2025-04-11 13:50:00,156.31,157.29,156.3,156.46,123251.0,156.31,157.29,156.3,156.46,123251.0
2025-04-11 14:00:00,156.46,156.91,155.93,156.12,142363.0,156.46,156.91,155.93,156.12,142363.0
2025-04-11 14:10:00,156.11,156.39,155.65,155.81,106196.0,156.11,156.39,155.65,155.81,106196.0
2025-04-11 14:20:00,155.89,156.02,154.46,154.94,156445.0,155.89,156.02,154.46,154.94,156445.0
2025-04-11 14:30:00,154.94,155.24,154.63,154.86,70179.0,154.94,155.24,154.63,154.86,70179.0
2025-04-11 14:40:00,155.0,155.5,154.77,155.38,70162.0,155.0,155.5,154.77,155.38,70162.0
2025-04-11 14:50:00,155.36,155.39,154.6,154.68,64602.0,155.36,155.39,154.6,154.68,64602.0
2025-04-11 15:00:00,154.74,156.05,154.68,155.99,73361.0,154.74,156.05,154.68,155.99,73361.0
2025-04-11 15:10:00,156.06,156.36,155.71,156.3,98139.0,156.06,156.36,155.71,156.3,98139.0
2025-04-11 15:20:00,156.3,156.81,156.1,156.41,103927.0,156.3,156.81,156.1,156.41,103927.0
2025-04-11 15:30:00,156.39,156.92,156.04,156.89,131887.0,156.39,156.92,156.04,156.89,131887.0
2025-04-11 15:40:00,156.94,157.15,156.57,156.79,164905.0,156.94,157.15,156.57,156.79,164905.0
2025-04-11 15:50:00,156.88,157.59,156.36,156.8,487175.0,156.88,157.59,156.36,156.8,487175.0
2025-04-14 09:30:00,159.82,160.19,158.68,159.74,373442.0,159.82,160.19,158.68,159.74,373442.0
2025-04-14 09:40:00,159.64,160.34,158.93,160.34,187867.0,159.64,160.34,158.93,160.34,187867.0
2025-04-14 09:50:00,160.31,160.9,159.55,160.62,185363.0,160.31,160.9,159.55,160.62,185363.0
2025-04-14 10:00:00,160.55,162.55,160.2,161.57,252956.0,160.55,162.55,160.2,161.57,252956.0
2025-04-14 10:10:00,161.55,162.0,160.39,160.99,183963.0,161.55,162.0,160.39,160.99,183963.0
2025-04-14 10:20:00,161.03,161.42,159.99,161.12,105984.0,161.03,161.42,159.99,161.12,105984.0
2025-04-14 10:30:00,161.29,161.71,160.97,161.53,68692.0,161.29,161.71,160.97,161.53,68692.0
2025-04-14 10:40:00,161.52,161.69,161.06,161.5,69595.0,161.52,161.69,161.06,161.5,69595.0
2025-04-14 10:50:00,161.5,161.76,160.9,161.15,113869.0,161.5,161.76,160.9,161.15,113869.0
2025-04-14 11:00:00,161.28,161.28,160.47,160.83,135204.0,161.28,161.28,160.47,160.83,135204.0
2025-04-14 11:10:00,160.79,160.81,160.11,160.4,70107.0,160.79,160.81,160.11,160.4,70107.0
2025-04-14 11:20:00,160.33,160.48,159.34,159.45,125567.0,160.33,160.48,159.34,159.45,125567.0
2025-04-14 11:30:00,159.45,160.12,158.9,158.91,76604.0,159.45,160.12,158.9,158.91,76604.0
2025-04-14 11:40:00,159.0,159.28,157.93,158.23,73335.0,159.0,159.28,157.93,158.23,73335.0
2025-04-14 11:50:00,158.2,158.8,157.91,158.15,58735.0,158.2,158.8,157.91,158.15,58735.0
2025-04-14 12:00:00,158.15,158.59,157.78,158.18,70991.0,158.15,158.59,157.78,158.18,70991.0
2025-04-14 12:10:00,158.1,158.93,157.6,158.81,76525.0,158.1,158.93,157.6,158.81,76525.0
2025-04-14 12:20:00,158.83,159.14,158.19,158.61,53157.0,158.83,159.14,158.19,158.61,53157.0
2025-04-14 12:30:00,158.39,159.19,158.23,158.7,65161.0,158.39,159.19,158.23,158.7,65161.0
2025-04-14 12:40:00,158.77,159.15,158.5,159.03,50653.0,158.77,159.15,158.5,159.03,50653.0
2025-04-14 12:50:00,159.02,159.19,158.48,158.75,69286.0,159.02,159.19,158.48,158.75,69286.0
2025-04-14 13:00:00,158.76,160.15,158.56,159.08,127252.0,158.76,160.15,158.56,159.08,127252.0
2025-04-14 13:10:00,159.08,159.5,158.97,159.5,37598.0,159.08,159.5,158.97,159.5,37598.0
2025-04-14 13:20:00,159.53,159.81,159.27,159.39,59689.0,159.53,159.81,159.27,159.39,59689.0
2025-04-14 13:30:00,159.39,159.88,159.16,159.66,122453.0,159.39,159.88,159.16,159.66,122453.0
2025-04-14 13:40:00,159.64,159.64,158.78,159.32,79348.0,159.64,159.64,158.78,159.32,79348.0
2025-04-14 13:50:00,159.39,160.05,159.09,159.63,102568.0,159.39,160.05,159.09,159.63,102568.0
2025-04-14 14:00:00,159.63,159.89,159.31,159.41,50003.0,159.63,159.89,159.31,159.41,50003.0
2025-04-14 14:10:00,159.37,159.55,159.11,159.52,25990.0,159.37,159.55,159.11,159.52,25990.0
2025-04-14 14:20:00,159.51,160.19,159.5,160.03,54088.0,159.51,160.19,159.5,160.03,54088.0
2025-04-14 14:30:00,160.03,160.41,159.96,160.2,97703.0,160.03,160.41,159.96,160.2,97703.0
2025-04-14 14:40:00,160.21,160.6,159.76,159.89,78013.0,160.21,160.6,159.76,159.89,78013.0
2025-04-14 14:50:00,159.95,160.1,159.76,159.9,57820.0,159.95,160.1,159.76,159.9,57820.0
2025-04-14 15:00:00,159.95,160.41,159.9,160.29,74988.0,159.95,160.41,159.9,160.29,74988.0
2025-04-14 15:10:00,160.29,160.63,160.11,160.26,63531.0,160.29,160.63,160.11,160.26,63531.0
2025-04-14 15:20:00,160.26,160.47,160.02,160.37,78596.0,160.26,160.47,160.02,160.37,78596.0
2025-04-14 15:30:00,160.31,160.41,159.91,160.28,82769.0,160.31,160.41,159.91,160.28,82769.0
2025-04-14 15:40:00,160.21,160.75,159.75,160.03,179737.0,160.21,160.75,159.75,160.03,179737.0
2025-04-14 15:50:00,159.86,160.04,159.15,159.32,387785.0,159.86,160.04,159.15,159.32,387785.0
2025-04-15 09:30:00,155.28,157.79,155.27,157.11,903872.0,155.28,157.79,155.27,157.11,903872.0
2025-04-15 09:40:00,157.11,158.59,156.65,157.47,591408.0,157.11,158.59,156.65,157.47,591408.0
2025-04-15 09:50:00,157.45,157.84,156.77,157.25,343661.0,157.45,157.84,156.77,157.25,343661.0
2025-04-15 10:00:00,157.25,158.0,157.0,157.47,253060.0,157.25,158.0,157.0,157.47,253060.0
2025-04-15 10:10:00,157.43,158.12,156.22,156.51,342893.0,157.43,158.12,156.22,156.51,342893.0
2025-04-15 10:20:00,156.48,156.83,155.5,156.03,561097.0,156.48,156.83,155.5,156.03,561097.0
2025-04-15 10:30:00,156.09,157.0,155.69,156.0,180875.0,156.09,157.0,155.69,156.0,180875.0
2025-04-15 10:40:00,156.0,156.56,155.36,155.86,216614.0,156.0,156.56,155.36,155.86,216614.0
2025-04-15 10:50:00,155.91,156.88,155.54,156.67,206862.0,155.91,156.88,155.54,156.67,206862.0
2025-04-15 11:00:00,156.73,157.15,156.6,156.8,152727.0,156.73,157.15,156.6,156.8,152727.0
2025-04-15 11:10:00,156.77,157.51,156.6,157.21,137073.0,156.77,157.51,156.6,157.21,137073.0
2025-04-15 11:20:00,157.21,157.31,156.88,157.15,88894.0,157.21,157.31,156.88,157.15,88894.0
2025-04-15 11:30:00,157.05,157.9,157.04,157.34,143742.0,157.05,157.9,157.04,157.34,143742.0
2025-04-15 11:40:00,157.29,157.76,157.19,157.73,95942.0,157.29,157.76,157.19,157.73,95942.0
2025-04-15 11:50:00,157.73,158.13,157.11,158.12,135390.0,157.73,158.13,157.11,158.12,135390.0
2025-04-15 12:00:00,158.15,158.77,158.08,158.49,155647.0,158.15,158.77,158.08,158.49,155647.0
2025-04-15 12:10:00,158.5,159.13,158.29,158.94,140026.0,158.5,159.13,158.29,158.94,140026.0
2025-04-15 12:20:00,158.99,159.06,158.27,158.49,178823.0,158.99,159.06,158.27,158.49,178823.0
2025-04-15 12:30:00,158.5,158.6,157.9,158.04,103233.0,158.5,158.6,157.9,158.04,103233.0
2025-04-15 12:40:00,158.09,158.3,157.9,158.14,65680.0,158.09,158.3,157.9,158.14,65680.0
2025-04-15 12:50:00,158.07,158.18,157.5,157.62,79250.0,158.07,158.18,157.5,157.62,79250.0
2025-04-15 13:00:00,157.62,158.06,157.45,157.65,65479.0,157.62,158.06,157.45,157.65,65479.0
2025-04-15 13:10:00,157.68,157.91,157.38,157.5,43878.0,157.68,157.91,157.38,157.5,43878.0
2025-04-15 13:20:00,157.5,157.63,157.15,157.4,76174.0,157.5,157.63,157.15,157.4,76174.0
2025-04-15 13:30:00,157.38,157.72,157.11,157.72,51636.0,157.38,157.72,157.11,157.72,51636.0
2025-04-15 13:40:00,157.77,158.05,157.48,157.69,91282.0,157.77,158.05,157.48,157.69,91282.0
2025-04-15 13:50:00,157.73,157.74,157.13,157.21,65906.0,157.73,157.74,157.13,157.21,65906.0
2025-04-15 14:00:00,157.15,157.25,156.65,156.85,126396.0,157.15,157.25,156.65,156.85,126396.0
2025-04-15 14:10:00,156.8,156.85,156.35,156.52,62101.0,156.8,156.85,156.35,156.52,62101.0
2025-04-15 14:20:00,156.52,156.61,156.2,156.38,90783.0,156.52,156.61,156.2,156.38,90783.0
2025-04-15 14:30:00,156.3,156.73,156.3,156.57,52830.0,156.3,156.73,156.3,156.57,52830.0
2025-04-15 14:40:00,156.56,157.09,156.48,156.59,152792.0,156.56,157.09,156.48,156.59,152792.0
2025-04-15 14:50:00,156.66,156.69,156.3,156.52,78809.0,156.66,156.69,156.3,156.52,78809.0
2025-04-15 15:00:00,156.5,156.67,156.41,156.51,63232.0,156.5,156.67,156.41,156.51,63232.0
2025-04-15 15:10:00,156.53,157.02,156.53,156.65,90597.0,156.53,157.02,156.53,156.65,90597.0
2025-04-15 15:20:00,156.7,156.85,156.12,156.35,96451.0,156.7,156.85,156.12,156.35,96451.0
2025-04-15 15:30:00,156.35,156.42,155.86,155.97,243549.0,156.35,156.42,155.86,155.97,243549.0
2025-04-15 15:40:00,155.97,156.09,155.72,155.97,212459.0,155.97,156.09,155.72,155.97,212459.0
2025-04-15 15:50:00,155.95,156.06,155.5,155.52,630339.0,155.95,156.06,155.5,155.52,630339.0
2025-04-16 09:30:00,154.46,155.2,153.68,154.69,298478.0,154.46,155.2,153.68,154.69,298478.0
2025-04-16 09:40:00,154.69,155.09,154.0,154.13,170618.0,154.69,155.09,154.0,154.13,170618.0
2025-04-16 09:50:00,154.13,154.44,153.56,153.8,105838.0,154.13,154.44,153.56,153.8,105838.0
2025-04-16 10:00:00,153.75,154.63,153.54,154.34,124835.0,153.75,154.63,153.54,154.34,124835.0
2025-04-16 10:10:00,154.34,154.54,153.99,154.43,52571.0,154.34,154.54,153.99,154.43,52571.0
2025-04-16 10:20:00,154.43,154.8,154.13,154.29,83348.0,154.43,154.8,154.13,154.29,83348.0
2025-04-16 10:30:00,154.26,154.63,154.11,154.49,72241.0,154.26,154.63,154.11,154.49,72241.0
2025-04-16 10:40:00,154.5,155.65,154.48,154.82,215216.0,154.5,155.65,154.48,154.82,215216.0
2025-04-16 10:50:00,154.8,155.13,154.71,154.89,162565.0,154.8,155.13,154.71,154.89,162565.0
2025-04-16 11:00:00,154.92,155.35,154.85,154.96,99256.0,154.92,155.35,154.85,154.96,99256.0
2025-04-16 11:10:00,154.99,155.32,154.66,154.98,84867.0,154.99,155.32,154.66,154.98,84867.0
2025-04-16 11:20:00,154.97,155.97,154.9,155.75,144153.0,154.97,155.97,154.9,155.75,144153.0
2025-04-16 11:30:00,155.75,157.3,155.53,157.1,256935.0,155.75,157.3,155.53,157.1,256935.0
2025-04-16 11:40:00,157.09,157.13,156.42,156.63,185548.0,157.09,157.13,156.42,156.63,185548.0
2025-04-16 11:50:00,156.64,156.67,156.01,156.09,47155.0,156.64,156.67,156.01,156.09,47155.0
2025-04-16 12:00:00,156.27,157.12,156.06,157.08,178901.0,156.27,157.12,156.06,157.08,178901.0
2025-04-16 12:10:00,156.99,157.21,156.69,156.89,72113.0,156.99,157.21,156.69,156.89,72113.0
2025-04-16 12:20:00,156.95,157.66,156.75,157.23,113725.0,156.95,157.66,156.75,157.23,113725.0
2025-04-16 12:30:00,157.21,157.62,156.72,156.78,76334.0,157.21,157.62,156.72,156.78,76334.0
2025-04-16 12:40:00,156.81,157.27,156.61,156.66,55787.0,156.81,157.27,156.61,156.66,55787.0
2025-04-16 12:50:00,156.61,156.7,156.38,156.65,48013.0,156.61,156.7,156.38,156.65,48013.0
2025-04-16 13:00:00,156.56,157.08,156.45,156.72,41057.0,156.56,157.08,156.45,156.72,41057.0
2025-04-16 13:10:00,156.67,157.47,156.63,157.46,82655.0,156.67,157.47,156.63,157.46,82655.0
2025-04-16 13:20:00,157.37,157.65,156.97,157.32,41315.0,157.37,157.65,156.97,157.32,41315.0
2025-04-16 13:30:00,157.31,157.31,156.23,156.3,68028.0,157.31,157.31,156.23,156.3,68028.0
2025-04-16 13:40:00,156.24,156.46,155.32,155.79,122931.0,156.24,156.46,155.32,155.79,122931.0
2025-04-16 13:50:00,155.7,156.01,154.8,155.15,176717.0,155.7,156.01,154.8,155.15,176717.0
2025-04-16 14:00:00,155.15,156.1,155.07,155.88,84146.0,155.15,156.1,155.07,155.88,84146.0
2025-04-16 14:10:00,155.99,156.5,155.93,156.12,113999.0,155.99,156.5,155.93,156.12,113999.0
2025-04-16 14:20:00,156.09,156.85,155.86,156.29,115577.0,156.09,156.85,155.86,156.29,115577.0
2025-04-16 14:30:00,156.26,156.43,155.73,155.76,65596.0,156.26,156.43,155.73,155.76,65596.0
2025-04-16 14:40:00,155.79,155.95,155.42,155.48,68580.0,155.79,155.95,155.42,155.48,68580.0
2025-04-16 14:50:00,155.48,155.74,155.27,155.32,69525.0,155.48,155.74,155.27,155.32,69525.0
2025-04-16 15:00:00,155.37,155.49,154.5,154.51,78426.0,155.37,155.49,154.5,154.51,78426.0
2025-04-16 15:10:00,154.62,155.07,154.37,154.47,91492.0,154.62,155.07,154.37,154.47,91492.0
2025-04-16 15:20:00,154.42,154.73,154.34,154.48,80613.0,154.42,154.73,154.34,154.48,80613.0
2025-04-16 15:30:00,154.49,155.42,154.47,155.28,89839.0,154.49,155.42,154.47,155.28,89839.0
2025-04-16 15:40:00,155.38,155.61,155.02,155.49,125748.0,155.38,155.61,155.02,155.49,125748.0
2025-04-16 15:50:00,155.56,156.74,155.39,156.39,298760.0,155.56,156.74,155.39,156.39,298760.0
2025-04-17 09:30:00,157.13,159.81,157.0,158.78,448578.0,157.13,159.81,157.0,158.78,448578.0
2025-04-17 09:40:00,158.78,160.35,158.6,160.13,235525.0,158.78,160.35,158.6,160.13,235525.0
2025-04-17 09:50:00,160.1,160.52,158.86,159.31,179028.0,160.1,160.52,158.86,159.31,179028.0
2025-04-17 10:00:00,159.39,160.3,158.96,159.21,194107.0,159.39,160.3,158.96,159.21,194107.0
2025-04-17 10:10:00,159.21,159.62,158.05,158.52,113550.0,159.21,159.62,158.05,158.52,113550.0
2025-04-17 10:20:00,158.52,158.52,157.5,157.78,113386.0,158.52,158.52,157.5,157.78,113386.0
2025-04-17 10:30:00,157.86,158.42,157.56,157.86,71762.0,157.86,158.42,157.56,157.86,71762.0
2025-04-17 10:40:00,157.91,159.1,157.82,158.75,112325.0,157.91,159.1,157.82,158.75,112325.0
2025-04-17 10:50:00,158.78,158.95,158.42,158.54,40441.0,158.78,158.95,158.42,158.54,40441.0
2025-04-17 11:00:00,158.52,159.68,158.48,159.6,76547.0,158.52,159.68,158.48,159.6,76547.0
2025-04-17 11:10:00,159.61,160.05,159.5,160.0,116956.0,159.61,160.05,159.5,160.0,116956.0
2025-04-17 11:20:00,160.03,160.03,159.27,159.34,71213.0,160.03,160.03,159.27,159.34,71213.0
2025-04-17 11:30:00,159.41,160.15,159.38,159.94,68436.0,159.41,160.15,159.38,159.94,68436.0
2025-04-17 11:40:00,160.0,160.15,159.41,159.45,105697.0,160.0,160.15,159.41,159.45,105697.0
2025-04-17 11:50:00,159.41,159.58,159.15,159.19,63982.0,159.41,159.58,159.15,159.19,63982.0
2025-04-17 12:00:00,159.24,160.76,159.18,160.53,163529.0,159.24,160.76,159.18,160.53,163529.0
2025-04-17 12:10:00,160.58,161.98,160.12,161.79,190126.0,160.58,161.98,160.12,161.79,190126.0
2025-04-17 12:20:00,161.85,162.0,161.19,161.27,104214.0,161.85,162.0,161.19,161.27,104214.0
2025-04-17 12:30:00,161.27,162.23,161.06,161.18,330667.0,161.27,162.23,161.06,161.18,330667.0
2025-04-17 12:40:00,161.2,161.54,160.67,161.5,67166.0,161.2,161.54,160.67,161.5,67166.0
2025-04-17 12:50:00,161.45,161.93,161.41,161.79,77333.0,161.45,161.93,161.41,161.79,77333.0
2025-04-17 13:00:00,161.84,162.47,161.75,162.4,96297.0,161.84,162.47,161.75,162.4,96297.0
2025-04-17 13:10:00,162.39,162.72,162.2,162.51,85318.0,162.39,162.72,162.2,162.51,85318.0
2025-04-17 13:20:00,162.53,162.94,162.22,162.57,118290.0,162.53,162.94,162.22,162.57,118290.0
2025-04-17 13:30:00,162.58,163.32,162.56,163.13,150123.0,162.58,163.32,162.56,163.13,150123.0
2025-04-17 13:40:00,163.19,163.6,162.61,163.2,119903.0,163.19,163.6,162.61,163.2,119903.0
2025-04-17 13:50:00,163.24,163.57,163.11,163.17,106738.0,163.24,163.57,163.11,163.17,106738.0
2025-04-17 14:00:00,163.17,163.6,162.91,163.37,103115.0,163.17,163.6,162.91,163.37,103115.0
2025-04-17 14:10:00,163.33,163.81,163.2,163.75,138626.0,163.33,163.81,163.2,163.75,138626.0
2025-04-17 14:20:00,163.79,163.9,163.23,163.25,87370.0,163.79,163.9,163.23,163.25,87370.0
2025-04-17 14:30:00,163.25,163.61,163.12,163.29,112732.0,163.25,163.61,163.12,163.29,112732.0
2025-04-17 14:40:00,163.29,163.34,162.6,162.64,156355.0,163.29,163.34,162.6,162.64,156355.0
2025-04-17 14:50:00,162.67,162.68,162.0,162.06,140874.0,162.67,162.68,162.0,162.06,140874.0
2025-04-17 15:00:00,162.1,162.41,161.94,162.25,100214.0,162.1,162.41,161.94,162.25,100214.0
2025-04-17 15:10:00,162.26,162.41,161.78,162.0,129185.0,162.26,162.41,161.78,162.0,129185.0
2025-04-17 15:20:00,162.0,162.48,161.56,162.03,147114.0,162.0,162.48,161.56,162.03,147114.0
2025-04-17 15:30:00,162.0,162.49,162.0,162.33,165506.0,162.0,162.49,162.0,162.33,165506.0
2025-04-17 15:40:00,162.33,162.76,162.03,162.42,160515.0,162.33,162.76,162.03,162.42,160515.0
2025-04-17 15:50:00,162.35,162.35,161.78,161.89,351444.0,162.35,162.35,161.78,161.89,351444.0
2025-04-21 09:30:00,160.0,160.0,156.95,157.92,360638.0,160.0,160.0,156.95,157.92,360638.0
2025-04-21 09:40:00,157.97,158.49,157.46,157.74,184606.0,157.97,158.49,157.46,157.74,184606.0
2025-04-21 09:50:00,157.83,157.9,156.7,156.78,110743.0,157.83,157.9,156.7,156.78,110743.0
2025-04-21 10:00:00,156.78,157.74,156.47,157.56,110803.0,156.78,157.74,156.47,157.56,110803.0
2025-04-21 10:10:00,157.61,158.5,157.61,158.08,173131.0,157.61,158.5,157.61,158.08,173131.0
2025-04-21 10:20:00,157.96,159.19,157.95,158.58,127272.0,157.96,159.19,157.95,158.58,127272.0
2025-04-21 10:30:00,158.72,158.92,158.37,158.74,64603.0,158.72,158.92,158.37,158.74,64603.0
2025-04-21 10:40:00,158.71,159.0,157.83,158.02,101603.0,158.71,159.0,157.83,158.02,101603.0
2025-04-21 10:50:00,158.0,158.45,157.73,158.43,69581.0,158.0,158.45,157.73,158.43,69581.0
2025-04-21 11:00:00,158.45,158.62,158.08,158.16,32298.0,158.45,158.62,158.08,158.16,32298.0
2025-04-21 11:10:00,158.15,158.2,157.28,157.69,56825.0,158.15,158.2,157.28,157.69,56825.0
2025-04-21 11:20:00,157.7,157.7,157.35,157.56,28157.0,157.7,157.7,157.35,157.56,28157.0
2025-04-21 11:30:00,157.52,157.66,157.27,157.52,52841.0,157.52,157.66,157.27,157.52,52841.0
2025-04-21 11:40:00,157.56,157.7,156.83,156.9,74134.0,157.56,157.7,156.83,156.9,74134.0
2025-04-21 11:50:00,156.9,157.13,156.6,156.87,70442.0,156.9,157.13,156.6,156.87,70442.0
2025-04-21 12:00:00,156.92,157.42,156.87,157.34,45149.0,156.92,157.42,156.87,157.34,45149.0
2025-04-21 12:10:00,157.34,157.54,157.19,157.33,39474.0,157.34,157.54,157.19,157.33,39474.0
2025-04-21 12:20:00,157.31,157.69,157.28,157.61,25772.0,157.31,157.69,157.28,157.61,25772.0
2025-04-21 12:30:00,157.58,158.19,157.51,158.05,57908.0,157.58,158.19,157.51,158.05,57908.0
2025-04-21 12:40:00,158.0,158.33,157.7,157.73,44012.0,158.0,158.33,157.7,157.73,44012.0
2025-04-21 12:50:00,157.75,157.75,157.37,157.44,36995.0,157.75,157.75,157.37,157.44,36995.0
2025-04-21 13:00:00,157.45,157.74,157.04,157.21,39070.0,157.45,157.74,157.04,157.21,39070.0
2025-04-21 13:10:00,157.15,157.75,157.07,157.54,57247.0,157.15,157.75,157.07,157.54,57247.0
2025-04-21 13:20:00,157.53,157.75,157.21,157.33,31792.0,157.53,157.75,157.21,157.33,31792.0
2025-04-21 13:30:00,157.34,157.67,157.25,157.66,47640.0,157.34,157.67,157.25,157.66,47640.0
2025-04-21 13:40:00,157.67,157.79,157.27,157.32,30704.0,157.67,157.79,157.27,157.32,30704.0
2025-04-21 13:50:00,157.33,157.69,157.32,157.52,27311.0,157.33,157.69,157.32,157.52,27311.0
2025-04-21 14:00:00,157.52,157.8,157.3,157.76,49013.0,157.52,157.8,157.3,157.76,49013.0
2025-04-21 14:10:00,157.69,157.96,157.62,157.75,42662.0,157.69,157.96,157.62,157.75,42662.0
2025-04-21 14:20:00,157.76,157.92,157.65,157.78,48078.0,157.76,157.92,157.65,157.78,48078.0
2025-04-21 14:30:00,157.71,157.94,157.5,157.7,38881.0,157.71,157.94,157.5,157.7,38881.0
2025-04-21 14:40:00,157.71,157.74,157.2,157.47,76056.0,157.71,157.74,157.2,157.47,76056.0
2025-04-21 14:50:00,157.47,157.51,157.02,157.12,41972.0,157.47,157.51,157.02,157.12,41972.0
2025-04-21 15:00:00,157.08,157.54,157.06,157.42,66982.0,157.08,157.54,157.06,157.42,66982.0
2025-04-21 15:10:00,157.41,157.7,157.35,157.7,39914.0,157.41,157.7,157.35,157.7,39914.0
2025-04-21 15:20:00,157.65,157.78,157.51,157.67,75863.0,157.65,157.78,157.51,157.67,75863.0
2025-04-21 15:30:00,157.64,158.55,157.59,158.19,129313.0,157.64,158.55,157.59,158.19,129313.0
2025-04-21 15:40:00,158.22,158.71,158.02,158.71,122110.0,158.22,158.71,158.02,158.71,122110.0
2025-04-21 15:50:00,158.63,159.64,158.23,159.21,426523.0,158.63,159.64,158.23,159.21,426523.0
2025-04-22 09:30:00,162.5,163.0,160.99,162.06,395958.0,162.5,163.0,160.99,162.06,395958.0
2025-04-22 09:40:00,162.06,162.25,161.07,161.29,199083.0,162.06,162.25,161.07,161.29,199083.0
2025-04-22 09:50:00,161.25,161.26,159.2,159.22,296563.0,161.25,161.26,159.2,159.22,296563.0
2025-04-22 10:00:00,159.34,160.01,158.5,159.97,226206.0,159.34,160.01,158.5,159.97,226206.0
2025-04-22 10:10:00,159.91,160.64,159.7,160.5,124984.0,159.91,160.64,159.7,160.5,124984.0
2025-04-22 10:20:00,160.42,161.2,160.08,160.39,153679.0,160.42,161.2,160.08,160.39,153679.0
2025-04-22 10:30:00,160.33,160.59,160.0,160.36,110632.0,160.33,160.59,160.0,160.36,110632.0
2025-04-22 10:40:00,160.44,160.44,159.79,160.01,189791.0,160.44,160.44,159.79,160.01,189791.0
2025-04-22 10:50:00,160.01,160.34,159.82,160.15,147575.0,160.01,160.34,159.82,160.15,147575.0
2025-04-22 11:00:00,160.15,160.7,160.1,160.66,120173.0,160.15,160.7,160.1,160.66,120173.0
2025-04-22 11:10:00,160.66,161.36,160.58,161.06,129263.0,160.66,161.36,160.58,161.06,129263.0
2025-04-22 11:20:00,161.07,161.45,160.75,161.24,130969.0,161.07,161.45,160.75,161.24,130969.0
2025-04-22 11:30:00,161.23,161.23,160.59,160.75,87887.0,161.23,161.23,160.59,160.75,87887.0
2025-04-22 11:40:00,160.77,160.83,160.38,160.45,100714.0,160.77,160.83,160.38,160.45,100714.0
2025-04-22 11:50:00,160.38,161.48,160.31,161.32,130701.0,160.38,161.48,160.31,161.32,130701.0
2025-04-22 12:00:00,161.32,162.19,160.96,161.99,223462.0,161.32,162.19,160.96,161.99,223462.0
2025-04-22 12:10:00,162.12,162.69,161.87,162.64,104182.0,162.12,162.69,161.87,162.64,104182.0
2025-04-22 12:20:00,162.6,162.97,162.59,162.87,86583.0,162.6,162.97,162.59,162.87,86583.0
2025-04-22 12:30:00,162.89,162.89,162.07,162.15,137944.0,162.89,162.89,162.07,162.15,137944.0
2025-04-22 12:40:00,162.18,162.23,161.5,161.77,134868.0,162.18,162.23,161.5,161.77,134868.0
2025-04-22 12:50:00,161.77,161.93,161.3,161.84,80167.0,161.77,161.93,161.3,161.84,80167.0
2025-04-22 13:00:00,161.84,162.19,161.76,162.03,87824.0,161.84,162.19,161.76,162.03,87824.0
2025-04-22 13:10:00,162.06,162.06,160.34,160.83,153319.0,162.06,162.06,160.34,160.83,153319.0
2025-04-22 13:20:00,160.77,160.9,159.52,159.8,153461.0,160.77,160.9,159.52,159.8,153461.0
2025-04-22 13:30:00,159.82,160.49,159.51,160.15,127013.0,159.82,160.49,159.51,160.15,127013.0
2025-04-22 13:40:00,160.21,160.37,159.97,160.11,68489.0,160.21,160.37,159.97,160.11,68489.0
2025-04-22 13:50:00,160.02,160.23,159.83,159.85,48148.0,160.02,160.23,159.83,159.85,48148.0
2025-04-22 14:00:00,159.84,160.82,159.82,160.72,58452.0,159.84,160.82,159.82,160.72,58452.0
2025-04-22 14:10:00,160.66,161.65,160.52,161.5,136857.0,160.66,161.65,160.52,161.5,136857.0
2025-04-22 14:20:00,161.56,162.07,161.48,161.94,109132.0,161.56,162.07,161.48,161.94,109132.0
2025-04-22 14:30:00,162.01,162.2,161.81,161.95,50496.0,162.01,162.2,161.81,161.95,50496.0
2025-04-22 14:40:00,161.94,162.56,161.7,162.33,74469.0,161.94,162.56,161.7,162.33,74469.0
2025-04-22 14:50:00,162.45,163.0,162.33,162.66,127560.0,162.45,163.0,162.33,162.66,127560.0
2025-04-22 15:00:00,162.66,162.77,161.94,161.99,118274.0,162.66,162.77,161.94,161.99,118274.0
2025-04-22 15:10:00,161.96,162.04,161.54,161.59,72032.0,161.96,162.04,161.54,161.59,72032.0
2025-04-22 15:20:00,161.62,162.09,161.52,161.81,99665.0,161.62,162.09,161.52,161.81,99665.0
2025-04-22 15:30:00,161.81,161.83,161.38,161.53,142240.0,161.81,161.83,161.38,161.53,142240.0
2025-04-22 15:40:00,161.58,162.57,161.53,162.52,211647.0,161.58,162.57,161.53,162.52,211647.0
2025-04-22 15:50:00,162.47,163.09,161.88,162.46,444179.0,162.47,163.09,161.88,162.46,444179.0
2025-04-23 09:30:00,174.0,176.58,172.74,172.9,1660293.0,174.0,176.58,172.74,172.9,1660293.0
2025-04-23 09:40:00,172.91,174.36,171.4,172.74,795832.0,172.91,174.36,171.4,172.74,795832.0
2025-04-23 09:50:00,172.74,172.88,169.91,171.19,540364.0,172.74,172.88,169.91,171.19,540364.0
2025-04-23 10:00:00,171.29,172.93,170.35,172.38,393492.0,171.29,172.93,170.35,172.38,393492.0
2025-04-23 10:10:00,172.38,172.64,170.41,171.45,358027.0,172.38,172.64,170.41,171.45,358027.0
2025-04-23 10:20:00,171.43,173.32,171.2,172.76,360693.0,171.43,173.32,171.2,172.76,360693.0
2025-04-23 10:30:00,172.84,175.33,172.36,175.22,498216.0,172.84,175.33,172.36,175.22,498216.0
2025-04-23 10:40:00,175.22,176.05,174.64,174.8,607976.0,175.22,176.05,174.64,174.8,607976.0
2025-04-23 10:50:00,174.88,174.9,173.42,174.32,338812.0,174.88,174.9,173.42,174.32,338812.0
2025-04-23 11:00:00,174.41,174.47,172.82,173.99,289002.0,174.41,174.47,172.82,173.99,289002.0
2025-04-23 11:10:00,173.88,174.13,173.01,173.11,157094.0,173.88,174.13,173.01,173.11,157094.0
2025-04-23 11:20:00,173.11,173.11,171.47,171.88,279656.0,173.11,173.11,171.47,171.88,279656.0
2025-04-23 11:30:00,171.91,172.94,171.25,172.77,238832.0,171.91,172.94,171.25,172.77,238832.0
2025-04-23 11:40:00,172.77,173.74,171.9,172.3,202442.0,172.77,173.74,171.9,172.3,202442.0
2025-04-23 11:50:00,172.34,172.97,171.98,172.79,158231.0,172.34,172.97,171.98,172.79,158231.0
2025-04-23 12:00:00,172.78,172.78,171.49,171.55,126874.0,172.78,172.78,171.49,171.55,126874.0
2025-04-23 12:10:00,171.63,172.17,171.32,171.46,101849.0,171.63,172.17,171.32,171.46,101849.0
2025-04-23 12:20:00,171.49,172.0,170.84,171.87,153674.0,171.49,172.0,170.84,171.87,153674.0
2025-04-23 12:30:00,171.93,172.48,171.55,171.8,137503.0,171.93,172.48,171.55,171.8,137503.0
2025-04-23 12:40:00,171.78,171.87,171.07,171.22,74812.0,171.78,171.87,171.07,171.22,74812.0
2025-04-23 12:50:00,171.2,171.92,171.19,171.74,76345.0,171.2,171.92,171.19,171.74,76345.0
2025-04-23 13:00:00,171.67,172.26,171.04,172.22,99476.0,171.67,172.26,171.04,172.22,99476.0
2025-04-23 13:10:00,172.21,172.77,172.07,172.48,123765.0,172.21,172.77,172.07,172.48,123765.0
2025-04-23 13:20:00,172.5,173.0,172.34,172.59,102361.0,172.5,173.0,172.34,172.59,102361.0
2025-04-23 13:30:00,172.64,172.75,171.62,171.78,93526.0,172.64,172.75,171.62,171.78,93526.0
2025-04-23 13:40:00,171.75,172.57,171.62,172.21,96842.0,171.75,172.57,171.62,172.21,96842.0
2025-04-23 13:50:00,172.18,173.14,172.0,172.88,112330.0,172.18,173.14,172.0,172.88,112330.0
2025-04-23 14:00:00,172.88,173.33,172.69,173.06,114247.0,172.88,173.33,172.69,173.06,114247.0
2025-04-23 14:10:00,173.08,173.42,172.53,173.37,104367.0,173.08,173.42,172.53,173.37,104367.0
2025-04-23 14:20:00,173.41,173.56,172.4,172.57,107815.0,173.41,173.56,172.4,172.57,107815.0
2025-04-23 14:30:00,172.56,173.25,172.53,173.03,78898.0,172.56,173.25,172.53,173.03,78898.0
2025-04-23 14:40:00,173.09,173.24,172.67,172.91,74298.0,173.09,173.24,172.67,172.91,74298.0
2025-04-23 14:50:00,172.98,173.42,172.49,172.95,116655.0,172.98,173.42,172.49,172.95,116655.0
2025-04-23 15:00:00,173.08,173.6,172.89,173.37,114758.0,173.08,173.6,172.89,173.37,114758.0
2025-04-23 15:10:00,173.47,173.87,172.56,172.77,288927.0,173.47,173.87,172.56,172.77,288927.0
2025-04-23 15:20:00,172.73,172.83,172.27,172.7,150644.0,172.73,172.83,172.27,172.7,150644.0
2025-04-23 15:30:00,172.7,173.1,171.8,171.97,289608.0,172.7,173.1,171.8,171.97,289608.0
2025-04-23 15:40:00,172.02,173.06,171.87,172.23,240420.0,172.02,173.06,171.87,172.23,240420.0
2025-04-23 15:50:00,172.3,172.71,172.13,172.34,608819.0,172.3,172.71,172.13,172.34,608819.0
2025-04-24 09:30:00,171.2,171.39,169.0,171.09,435523.0,171.2,171.39,169.0,171.09,435523.0
2025-04-24 09:40:00,171.04,171.72,170.1,170.5,315090.0,171.04,171.72,170.1,170.5,315090.0
2025-04-24 09:50:00,170.5,171.91,170.36,171.86,276055.0,170.5,171.91,170.36,171.86,276055.0
2025-04-24 10:00:00,171.76,172.48,171.03,172.47,395989.0,171.76,172.48,171.03,172.47,395989.0
2025-04-24 10:10:00,172.4,172.75,171.48,171.87,305218.0,172.4,172.75,171.48,171.87,305218.0
2025-04-24 10:20:00,171.87,172.23,171.73,171.98,136224.0,171.87,172.23,171.73,171.98,136224.0
2025-04-24 10:30:00,171.96,172.8,171.86,172.47,117773.0,171.96,172.8,171.86,172.47,117773.0
2025-04-24 10:40:00,172.32,172.52,171.35,172.15,194904.0,172.32,172.52,171.35,172.15,194904.0
2025-04-24 10:50:00,172.2,173.39,171.91,173.0,143199.0,172.2,173.39,171.91,173.0,143199.0
2025-04-24 11:00:00,173.08,173.6,172.63,172.65,109452.0,173.08,173.6,172.63,172.65,109452.0
2025-04-24 11:10:00,172.7,173.18,172.45,173.0,122897.0,172.7,173.18,172.45,173.0,122897.0
2025-04-24 11:20:00,173.04,173.32,172.86,173.23,102147.0,173.04,173.32,172.86,173.23,102147.0
2025-04-24 11:30:00,173.17,174.42,173.16,174.42,199089.0,173.17,174.42,173.16,174.42,199089.0
2025-04-24 11:40:00,174.38,174.78,174.31,174.62,176802.0,174.38,174.78,174.31,174.62,176802.0
2025-04-24 11:50:00,174.66,175.07,174.25,174.5,300188.0,174.66,175.07,174.25,174.5,300188.0
2025-04-24 12:00:00,174.53,174.75,174.05,174.45,208432.0,174.53,174.75,174.05,174.45,208432.0
2025-04-24 12:10:00,174.36,175.26,174.27,175.05,129257.0,174.36,175.26,174.27,175.05,129257.0
2025-04-24 12:20:00,175.05,175.61,175.03,175.54,143911.0,175.05,175.61,175.03,175.54,143911.0
2025-04-24 12:30:00,175.54,176.18,175.42,175.51,190063.0,175.54,176.18,175.42,175.51,190063.0
2025-04-24 12:40:00,175.45,175.53,175.18,175.39,82254.0,175.45,175.53,175.18,175.39,82254.0
2025-04-24 12:50:00,175.31,175.6,175.15,175.39,98304.0,175.31,175.6,175.15,175.39,98304.0
2025-04-24 13:00:00,175.39,175.74,175.35,175.46,128361.0,175.39,175.74,175.35,175.46,128361.0
2025-04-24 13:10:00,175.5,176.04,175.47,175.73,150814.0,175.5,176.04,175.47,175.73,150814.0
2025-04-24 13:20:00,175.71,176.05,175.53,175.79,73799.0,175.71,176.05,175.53,175.79,73799.0
2025-04-24 13:30:00,175.8,176.42,175.8,176.11,150701.0,175.8,176.42,175.8,176.11,150701.0
2025-04-24 13:40:00,176.15,176.2,175.69,176.17,88952.0,176.15,176.2,175.69,176.17,88952.0
2025-04-24 13:50:00,176.17,176.79,175.99,176.65,169611.0,176.17,176.79,175.99,176.65,169611.0
2025-04-24 14:00:00,176.6,177.4,176.6,177.15,221322.0,176.6,177.4,176.6,177.15,221322.0
2025-04-24 14:10:00,177.15,177.27,176.79,176.95,135507.0,177.15,177.27,176.79,176.95,135507.0
2025-04-24 14:20:00,176.95,176.95,176.17,176.24,103160.0,176.95,176.95,176.17,176.24,103160.0
2025-04-24 14:30:00,176.22,176.63,176.09,176.44,69816.0,176.22,176.63,176.09,176.44,69816.0
2025-04-24 14:40:00,176.34,176.45,175.99,176.05,131025.0,176.34,176.45,175.99,176.05,131025.0
2025-04-24 14:50:00,176.0,176.47,175.9,176.34,134585.0,176.0,176.47,175.9,176.34,134585.0
2025-04-24 15:00:00,176.37,176.37,175.9,175.95,96734.0,176.37,176.37,175.9,175.95,96734.0
2025-04-24 15:10:00,175.93,176.4,175.67,176.37,109170.0,175.93,176.4,175.67,176.37,109170.0
2025-04-24 15:20:00,176.31,176.65,176.23,176.43,62393.0,176.31,176.65,176.23,176.43,62393.0
2025-04-24 15:30:00,176.46,177.25,176.36,177.02,129583.0,176.46,177.25,176.36,177.02,129583.0
2025-04-24 15:40:00,176.99,177.34,176.97,177.26,161101.0,176.99,177.34,176.97,177.26,161101.0
2025-04-24 15:50:00,177.19,177.27,176.1,176.3,572652.0,177.19,177.27,176.1,176.3,572652.0
2025-04-25 09:30:00,176.5,179.87,176.5,178.74,717614.0,176.5,179.87,176.5,178.74,717614.0
2025-04-25 09:40:00,178.83,180.33,178.5,179.58,358514.0,178.83,180.33,178.5,179.58,358514.0
2025-04-25 09:50:00,179.64,179.71,178.52,178.8,205434.0,179.64,179.71,178.52,178.8,205434.0
2025-04-25 10:00:00,178.98,179.27,177.15,178.22,387468.0,178.98,179.27,177.15,178.22,387468.0
2025-04-25 10:10:00,178.2,178.61,177.11,177.28,155352.0,178.2,178.61,177.11,177.28,155352.0
2025-04-25 10:20:00,177.22,177.55,176.6,176.87,193054.0,177.22,177.55,176.6,176.87,193054.0
2025-04-25 10:30:00,176.87,177.1,176.28,176.9,125468.0,176.87,177.1,176.28,176.9,125468.0
2025-04-25 10:40:00,176.91,177.43,176.72,176.8,82927.0,176.91,177.43,176.72,176.8,82927.0
2025-04-25 10:50:00,176.71,176.71,175.86,176.5,227254.0,176.71,176.71,175.86,176.5,227254.0
2025-04-25 11:00:00,176.5,176.58,176.15,176.57,64259.0,176.5,176.58,176.15,176.57,64259.0
2025-04-25 11:10:00,176.49,176.97,176.37,176.76,56118.0,176.49,176.97,176.37,176.76,56118.0
2025-04-25 11:20:00,176.75,177.04,176.46,176.47,81459.0,176.75,177.04,176.46,176.47,81459.0
2025-04-25 11:30:00,176.48,176.99,176.32,176.9,564095.0,176.48,176.99,176.32,176.9,564095.0
2025-04-25 11:40:00,176.9,177.29,176.59,176.84,47503.0,176.9,177.29,176.59,176.84,47503.0
2025-04-25 11:50:00,176.86,177.28,176.86,177.05,34051.0,176.86,177.28,176.86,177.05,34051.0
2025-04-25 12:00:00,177.01,177.33,177.0,177.13,30775.0,177.01,177.33,177.0,177.13,30775.0
2025-04-25 12:10:00,177.11,177.22,176.88,176.96,55389.0,177.11,177.22,176.88,176.96,55389.0
2025-04-25 12:20:00,176.94,177.25,176.76,177.1,53282.0,176.94,177.25,176.76,177.1,53282.0
2025-04-25 12:30:00,177.15,177.42,177.04,177.09,35670.0,177.15,177.42,177.04,177.09,35670.0
2025-04-25 12:40:00,177.13,177.56,177.06,177.31,50246.0,177.13,177.56,177.06,177.31,50246.0
2025-04-25 12:50:00,177.3,177.6,177.24,177.59,48209.0,177.3,177.6,177.24,177.59,48209.0
2025-04-25 13:00:00,177.59,178.07,177.41,178.0,95906.0,177.59,178.07,177.41,178.0,95906.0
2025-04-25 13:10:00,177.95,178.08,177.75,178.0,54184.0,177.95,178.08,177.75,178.0,54184.0
2025-04-25 13:20:00,178.0,178.21,177.91,178.06,74474.0,178.0,178.21,177.91,178.06,74474.0
2025-04-25 13:30:00,178.01,178.03,176.89,176.99,56264.0,178.01,178.03,176.89,176.99,56264.0
2025-04-25 13:40:00,177.02,177.3,176.61,176.8,77635.0,177.02,177.3,176.61,176.8,77635.0
2025-04-25 13:50:00,176.89,176.89,176.28,176.67,83308.0,176.89,176.89,176.28,176.67,83308.0
2025-04-25 14:00:00,176.65,177.14,176.44,177.14,104590.0,176.65,177.14,176.44,177.14,104590.0
2025-04-25 14:10:00,177.12,177.15,176.69,176.75,58145.0,177.12,177.15,176.69,176.75,58145.0
2025-04-25 14:20:00,176.77,176.93,176.5,176.64,55630.0,176.77,176.93,176.5,176.64,55630.0
2025-04-25 14:30:00,176.67,177.01,176.58,176.95,48831.0,176.67,177.01,176.58,176.95,48831.0
2025-04-25 14:40:00,177.0,177.2,176.85,177.0,49406.0,177.0,177.2,176.85,177.0,49406.0
2025-04-25 14:50:00,176.98,176.99,176.46,176.63,47203.0,176.98,176.99,176.46,176.63,47203.0
2025-04-25 15:00:00,176.62,177.0,176.55,176.9,29467.0,176.62,177.0,176.55,176.9,29467.0
2025-04-25 15:10:00,176.87,176.91,176.45,176.83,51608.0,176.87,176.91,176.45,176.83,51608.0
2025-04-25 15:20:00,176.87,177.25,176.87,176.95,70255.0,176.87,177.25,176.87,176.95,70255.0
2025-04-25 15:30:00,176.9,177.47,176.81,177.32,67235.0,176.9,177.47,176.81,177.32,67235.0
2025-04-25 15:40:00,177.28,177.55,177.17,177.46,135613.0,177.28,177.55,177.17,177.46,135613.0
2025-04-25 15:50:00,177.58,178.17,177.43,177.77,352529.0,177.58,178.17,177.43,177.77,352529.0
2025-04-28 09:30:00,182.75,184.53,182.18,182.59,966750.0,182.75,184.53,182.18,182.59,966750.0
2025-04-28 09:40:00,182.59,183.1,181.47,181.94,292124.0,182.59,183.1,181.47,181.94,292124.0
2025-04-28 09:50:00,181.82,181.82,180.95,181.21,257398.0,181.82,181.82,180.95,181.21,257398.0
2025-04-28 10:00:00,181.21,182.61,181.18,182.31,259393.0,181.21,182.61,181.18,182.31,259393.0
2025-04-28 10:10:00,182.37,183.22,182.0,183.22,219440.0,182.37,183.22,182.0,183.22,219440.0
2025-04-28 10:20:00,183.21,183.73,182.8,182.91,270071.0,183.21,183.73,182.8,182.91,270071.0
2025-04-28 10:30:00,183.12,183.12,181.5,181.61,152340.0,183.12,183.12,181.5,181.61,152340.0
2025-04-28 10:40:00,181.56,181.9,181.06,181.53,148746.0,181.56,181.9,181.06,181.53,148746.0
2025-04-28 10:50:00,181.5,181.8,181.27,181.34,114031.0,181.5,181.8,181.27,181.34,114031.0
2025-04-28 11:00:00,181.43,182.04,181.33,181.4,104778.0,181.43,182.04,181.33,181.4,104778.0
2025-04-28 11:10:00,181.47,182.28,181.23,182.26,81856.0,181.47,182.28,181.23,182.26,81856.0
2025-04-28 11:20:00,182.22,182.4,181.54,181.79,180453.0,182.22,182.4,181.54,181.79,180453.0
2025-04-28 11:30:00,181.78,182.1,181.1,181.75,176412.0,181.78,182.1,181.1,181.75,176412.0
2025-04-28 11:40:00,181.75,182.59,181.75,181.89,97363.0,181.75,182.59,181.75,181.89,97363.0
2025-04-28 11:50:00,181.9,182.17,181.53,181.75,76530.0,181.9,182.17,181.53,181.75,76530.0
2025-04-28 12:00:00,181.73,181.77,180.85,181.09,82929.0,181.73,181.77,180.85,181.09,82929.0
2025-04-28 12:10:00,181.1,181.7,180.75,181.69,102370.0,181.1,181.7,180.75,181.69,102370.0
2025-04-28 12:20:00,181.67,181.94,181.38,181.45,50154.0,181.67,181.94,181.38,181.45,50154.0
2025-04-28 12:30:00,181.38,181.87,181.32,181.84,66537.0,181.38,181.87,181.32,181.84,66537.0
2025-04-28 12:40:00,181.79,182.09,181.48,181.7,98434.0,181.79,182.09,181.48,181.7,98434.0
2025-04-28 12:50:00,181.67,181.92,181.33,181.62,71252.0,181.67,181.92,181.33,181.62,71252.0
2025-04-28 13:00:00,181.62,181.7,181.19,181.31,63873.0,181.62,181.7,181.19,181.31,63873.0
2025-04-28 13:10:00,181.33,181.4,180.84,181.38,59755.0,181.33,181.4,180.84,181.38,59755.0
2025-04-28 13:20:00,181.41,181.6,181.0,181.09,86416.0,181.41,181.6,181.0,181.09,86416.0
2025-04-28 13:30:00,181.07,181.32,180.88,181.27,82791.0,181.07,181.32,180.88,181.27,82791.0
2025-04-28 13:40:00,181.27,181.5,181.09,181.32,51777.0,181.27,181.5,181.09,181.32,51777.0
2025-04-28 13:50:00,181.39,182.06,181.3,182.0,92882.0,181.39,182.06,181.3,182.0,92882.0
2025-04-28 14:00:00,182.03,182.18,181.88,182.0,99705.0,182.03,182.18,181.88,182.0,99705.0
2025-04-28 14:10:00,181.97,182.0,181.67,181.83,37640.0,181.97,182.0,181.67,181.83,37640.0
2025-04-28 14:20:00,181.82,182.04,181.68,181.84,54293.0,181.82,182.04,181.68,181.84,54293.0
2025-04-28 14:30:00,181.83,181.92,181.56,181.8,41606.0,181.83,181.92,181.56,181.8,41606.0
2025-04-28 14:40:00,181.78,181.94,181.58,181.64,35348.0,181.78,181.94,181.58,181.64,35348.0
2025-04-28 14:50:00,181.65,181.88,181.53,181.74,39028.0,181.65,181.88,181.53,181.74,39028.0
2025-04-28 15:00:00,181.72,181.97,181.63,181.83,43876.0,181.72,181.97,181.63,181.83,43876.0
2025-04-28 15:10:00,181.86,182.07,181.61,182.01,65607.0,181.86,182.07,181.61,182.01,65607.0
2025-04-28 15:20:00,182.0,182.34,182.0,182.23,78572.0,182.0,182.34,182.0,182.23,78572.0
2025-04-28 15:30:00,182.2,182.39,181.85,182.0,94679.0,182.2,182.39,181.85,182.0,94679.0
2025-04-28 15:40:00,182.01,182.28,181.91,182.25,93047.0,182.01,182.28,181.91,182.25,93047.0
2025-04-28 15:50:00,182.3,182.43,182.0,182.27,562859.0,182.3,182.43,182.0,182.27,562859.0
2025-04-29 09:30:00,182.52,184.25,182.42,183.52,474248.0,182.52,184.25,182.42,183.52,474248.0
2025-04-29 09:40:00,183.61,184.2,182.81,183.1,266877.0,183.61,184.2,182.81,183.1,266877.0
2025-04-29 09:50:00,183.01,183.68,182.69,182.69,166696.0,183.01,183.68,182.69,182.69,166696.0
2025-04-29 10:00:00,182.66,183.46,182.06,183.46,158316.0,182.66,183.46,182.06,183.46,158316.0
2025-04-29 10:10:00,183.4,183.58,182.26,182.44,124510.0,183.4,183.58,182.26,182.44,124510.0
2025-04-29 10:20:00,182.39,182.52,181.6,181.64,125028.0,182.39,182.52,181.6,181.64,125028.0
2025-04-29 10:30:00,181.64,182.11,181.5,181.89,143651.0,181.64,182.11,181.5,181.89,143651.0
2025-04-29 10:40:00,181.89,182.37,181.4,182.15,57237.0,181.89,182.37,181.4,182.15,57237.0
2025-04-29 10:50:00,182.12,182.74,181.95,182.36,69184.0,182.12,182.74,181.95,182.36,69184.0
2025-04-29 11:00:00,182.35,182.75,182.19,182.75,70951.0,182.35,182.75,182.19,182.75,70951.0
2025-04-29 11:10:00,182.76,182.76,182.2,182.26,49130.0,182.76,182.76,182.2,182.26,49130.0
2025-04-29 11:20:00,182.29,182.49,182.03,182.37,41995.0,182.29,182.49,182.03,182.37,41995.0
2025-04-29 11:30:00,182.29,182.29,181.66,181.88,86453.0,182.29,182.29,181.66,181.88,86453.0
2025-04-29 11:40:00,181.83,182.18,181.79,182.15,41036.0,181.83,182.18,181.79,182.15,41036.0
2025-04-29 11:50:00,182.13,182.34,181.54,181.71,71484.0,182.13,182.34,181.54,181.71,71484.0
2025-04-29 12:00:00,181.79,182.73,181.77,182.68,68511.0,181.79,182.73,181.77,182.68,68511.0
2025-04-29 12:10:00,182.62,182.71,182.09,182.1,54168.0,182.62,182.71,182.09,182.1,54168.0
2025-04-29 12:20:00,182.05,182.5,182.05,182.42,34733.0,182.05,182.5,182.05,182.42,34733.0
2025-04-29 12:30:00,182.41,182.65,182.27,182.32,40272.0,182.41,182.65,182.27,182.32,40272.0
2025-04-29 12:40:00,182.37,182.55,181.75,181.79,52965.0,182.37,182.55,181.75,181.79,52965.0
2025-04-29 12:50:00,181.83,182.0,181.31,181.61,75126.0,181.83,182.0,181.31,181.61,75126.0
2025-04-29 13:00:00,181.61,181.68,181.4,181.48,60545.0,181.61,181.68,181.4,181.48,60545.0
2025-04-29 13:10:00,181.44,181.63,181.2,181.59,80550.0,181.44,181.63,181.2,181.59,80550.0
2025-04-29 13:20:00,181.58,181.96,181.45,181.9,48272.0,181.58,181.96,181.45,181.9,48272.0
2025-04-29 13:30:00,181.93,181.94,181.67,181.77,32106.0,181.93,181.94,181.67,181.77,32106.0
2025-04-29 13:40:00,181.83,182.28,181.79,182.28,62310.0,181.83,182.28,181.79,182.28,62310.0
2025-04-29 13:50:00,182.24,182.26,181.98,182.2,50865.0,182.24,182.26,181.98,182.2,50865.0
2025-04-29 14:00:00,182.2,182.29,181.74,181.87,59121.0,182.2,182.29,181.74,181.87,59121.0
2025-04-29 14:10:00,181.83,181.98,181.7,181.75,78503.0,181.83,181.98,181.7,181.75,78503.0
2025-04-29 14:20:00,181.75,182.06,181.56,181.96,49905.0,181.75,182.06,181.56,181.96,49905.0
2025-04-29 14:30:00,181.94,182.19,181.73,182.02,44569.0,181.94,182.19,181.73,182.02,44569.0
2025-04-29 14:40:00,182.02,182.24,181.96,182.01,38305.0,182.02,182.24,181.96,182.01,38305.0
2025-04-29 14:50:00,182.04,182.05,181.8,181.88,53867.0,182.04,182.05,181.8,181.88,53867.0
2025-04-29 15:00:00,181.85,182.23,181.77,182.05,66454.0,181.85,182.23,181.77,182.05,66454.0
2025-04-29 15:10:00,182.08,182.37,182.0,182.32,53929.0,182.08,182.37,182.0,182.32,53929.0
2025-04-29 15:20:00,182.33,182.33,182.01,182.06,52317.0,182.33,182.33,182.01,182.06,52317.0
2025-04-29 15:30:00,182.08,182.24,182.01,182.08,105186.0,182.08,182.24,182.01,182.08,105186.0
2025-04-29 15:40:00,182.1,182.53,182.0,182.53,110345.0,182.1,182.53,182.0,182.53,110345.0
2025-04-29 15:50:00,182.55,182.58,181.88,182.0,291282.0,182.55,182.58,181.88,182.0,291282.0
2025-04-30 09:30:00,178.47,179.35,177.65,178.66,293798.0,178.47,179.35,177.65,178.66,293798.0
2025-04-30 09:40:00,178.74,179.24,177.72,179.19,135390.0,178.74,179.24,177.72,179.19,135390.0
2025-04-30 09:50:00,179.23,179.24,177.63,177.85,148078.0,179.23,179.24,177.63,177.85,148078.0
2025-04-30 10:00:00,177.89,179.87,177.7,179.17,268501.0,177.89,179.87,177.7,179.17,268501.0
2025-04-30 10:10:00,179.15,179.97,178.84,179.95,73912.0,179.15,179.97,178.84,179.95,73912.0
2025-04-30 10:20:00,179.91,180.98,179.85,180.3,230986.0,179.91,180.98,179.85,180.3,230986.0
2025-04-30 10:30:00,180.3,180.61,179.71,180.03,43230.0,180.3,180.61,179.71,180.03,43230.0
2025-04-30 10:40:00,179.97,180.23,179.57,179.99,44384.0,179.97,180.23,179.57,179.99,44384.0
2025-04-30 10:50:00,180.01,180.61,179.53,180.14,44979.0,180.01,180.61,179.53,180.14,44979.0
2025-04-30 11:00:00,180.23,181.16,180.21,181.01,201741.0,180.23,181.16,180.21,181.01,201741.0
2025-04-30 11:10:00,181.01,181.25,180.74,180.84,54876.0,181.01,181.25,180.74,180.84,54876.0
2025-04-30 11:20:00,180.86,181.61,180.84,181.37,91322.0,180.86,181.61,180.84,181.37,91322.0
2025-04-30 11:30:00,181.31,181.74,181.09,181.61,38896.0,181.31,181.74,181.09,181.61,38896.0
2025-04-30 11:40:00,181.61,182.12,181.5,182.08,78464.0,181.61,182.12,181.5,182.08,78464.0
2025-04-30 11:50:00,182.03,182.35,181.78,182.25,69411.0,182.03,182.35,181.78,182.25,69411.0
2025-04-30 12:00:00,182.28,182.6,182.2,182.46,83471.0,182.28,182.6,182.2,182.46,83471.0
2025-04-30 12:10:00,182.46,182.49,181.81,181.82,59092.0,182.46,182.49,181.81,181.82,59092.0
2025-04-30 12:20:00,181.8,181.88,181.53,181.58,42630.0,181.8,181.88,181.53,181.58,42630.0
2025-04-30 12:30:00,181.51,181.88,181.29,181.86,50455.0,181.51,181.88,181.29,181.86,50455.0
2025-04-30 12:40:00,181.83,181.99,181.64,181.67,24552.0,181.83,181.99,181.64,181.67,24552.0
2025-04-30 12:50:00,181.71,181.94,181.66,181.83,30197.0,181.71,181.94,181.66,181.83,30197.0
2025-04-30 13:00:00,181.84,181.92,181.37,181.39,23876.0,181.84,181.92,181.37,181.39,23876.0
2025-04-30 13:10:00,181.39,181.68,181.11,181.58,33902.0,181.39,181.68,181.11,181.58,33902.0
2025-04-30 13:20:00,181.61,181.98,181.46,181.9,53992.0,181.61,181.98,181.46,181.9,53992.0
2025-04-30 13:30:00,181.9,182.2,181.75,181.97,67022.0,181.9,182.2,181.75,181.97,67022.0
2025-04-30 13:40:00,181.95,182.19,181.86,182.02,34803.0,181.95,182.19,181.86,182.02,34803.0
2025-04-30 13:50:00,182.0,182.19,181.91,182.0,29063.0,182.0,182.19,181.91,182.0,29063.0
2025-04-30 14:00:00,182.0,182.8,181.77,181.99,67372.0,182.0,182.8,181.77,181.99,67372.0
2025-04-30 14:10:00,181.96,182.39,181.96,182.32,38228.0,181.96,182.39,181.96,182.32,38228.0
2025-04-30 14:20:00,182.31,182.5,181.81,182.06,87885.0,182.31,182.5,181.81,182.06,87885.0
2025-04-30 14:30:00,182.0,182.12,181.4,181.41,56151.0,182.0,182.12,181.4,181.41,56151.0
2025-04-30 14:40:00,181.43,182.02,181.27,181.89,41946.0,181.43,182.02,181.27,181.89,41946.0
2025-04-30 14:50:00,181.91,181.96,181.6,181.69,28421.0,181.91,181.96,181.6,181.69,28421.0
2025-04-30 15:00:00,181.7,181.96,181.64,181.85,28415.0,181.7,181.96,181.64,181.85,28415.0
2025-04-30 15:10:00,181.86,182.32,181.79,182.12,52811.0,181.86,182.32,181.79,182.12,52811.0
2025-04-30 15:20:00,182.14,182.29,181.97,182.07,68019.0,182.14,182.29,181.97,182.07,68019.0
2025-04-30 15:30:00,182.02,182.24,181.82,182.0,73112.0,182.02,182.24,181.82,182.0,73112.0
2025-04-30 15:40:00,181.98,183.04,181.94,182.94,201714.0,181.98,183.04,181.94,182.94,201714.0
2025-04-30 15:50:00,182.97,183.79,182.92,183.21,497595.0,182.97,183.79,182.92,183.21,497595.0
2025-05-01 09:30:00,182.85,183.55,182.05,182.56,314352.0,182.85,183.55,182.05,182.56,314352.0
2025-05-01 09:40:00,182.59,183.33,182.03,182.56,154137.0,182.59,183.33,182.03,182.56,154137.0
2025-05-01 09:50:00,182.59,183.06,182.2,182.22,151493.0,182.59,183.06,182.2,182.22,151493.0
2025-05-01 10:00:00,182.29,183.45,182.29,183.02,120260.0,182.29,183.45,182.29,183.02,120260.0
2025-05-01 10:10:00,182.98,184.15,182.98,183.71,216258.0,182.98,184.15,182.98,183.71,216258.0
2025-05-01 10:20:00,183.72,184.75,183.69,184.41,253267.0,183.72,184.75,183.69,184.41,253267.0
2025-05-01 10:30:00,184.43,184.51,183.53,183.87,94576.0,184.43,184.51,183.53,183.87,94576.0
2025-05-01 10:40:00,183.87,184.23,183.58,183.93,84822.0,183.87,184.23,183.58,183.93,84822.0
2025-05-01 10:50:00,183.92,184.14,183.57,183.93,107379.0,183.92,184.14,183.57,183.93,107379.0
2025-05-01 11:00:00,183.93,184.0,183.22,183.32,133026.0,183.93,184.0,183.22,183.32,133026.0
2025-05-01 11:10:00,183.36,183.99,183.26,183.98,93790.0,183.36,183.99,183.26,183.98,93790.0
2025-05-01 11:20:00,183.98,184.05,183.71,183.77,64614.0,183.98,184.05,183.71,183.77,64614.0
2025-05-01 11:30:00,183.78,184.38,183.68,184.06,117276.0,183.78,184.38,183.68,184.06,117276.0
2025-05-01 11:40:00,184.0,184.04,183.69,183.81,49704.0,184.0,184.04,183.69,183.81,49704.0
2025-05-01 11:50:00,183.74,183.82,182.68,183.02,97519.0,183.74,183.82,182.68,183.02,97519.0
2025-05-01 12:00:00,183.01,183.35,182.65,183.31,69622.0,183.01,183.35,182.65,183.31,69622.0
2025-05-01 12:10:00,183.28,183.28,182.57,182.72,53385.0,183.28,183.28,182.57,182.72,53385.0
2025-05-01 12:20:00,182.7,183.07,182.61,182.86,37995.0,182.7,183.07,182.61,182.86,37995.0
2025-05-01 12:30:00,182.8,183.1,182.73,182.98,49510.0,182.8,183.1,182.73,182.98,49510.0
2025-05-01 12:40:00,182.92,183.25,182.54,182.7,106860.0,182.92,183.25,182.54,182.7,106860.0
2025-05-01 12:50:00,182.69,183.12,182.56,182.78,55725.0,182.69,183.12,182.56,182.78,55725.0
2025-05-01 13:00:00,182.79,183.69,182.74,183.59,203020.0,182.79,183.69,182.74,183.59,203020.0
2025-05-01 13:10:00,183.57,183.92,183.55,183.84,68077.0,183.57,183.92,183.55,183.84,68077.0
2025-05-01 13:20:00,183.9,183.9,183.24,183.3,54502.0,183.9,183.9,183.24,183.3,54502.0
2025-05-01 13:30:00,183.33,183.65,183.13,183.51,40471.0,183.33,183.65,183.13,183.51,40471.0
2025-05-01 13:40:00,183.48,183.51,183.14,183.48,144387.0,183.48,183.51,183.14,183.48,144387.0
2025-05-01 13:50:00,183.48,183.59,183.21,183.47,36919.0,183.48,183.59,183.21,183.47,36919.0
2025-05-01 14:00:00,183.47,183.74,183.28,183.67,112931.0,183.47,183.74,183.28,183.67,112931.0
2025-05-01 14:10:00,183.65,183.71,183.49,183.59,42977.0,183.65,183.71,183.49,183.59,42977.0
2025-05-01 14:20:00,183.59,183.64,183.28,183.62,56786.0,183.59,183.64,183.28,183.62,56786.0
2025-05-01 14:30:00,183.63,183.74,183.53,183.69,41554.0,183.63,183.74,183.53,183.69,41554.0
2025-05-01 14:40:00,183.69,183.98,183.6,183.94,88215.0,183.69,183.98,183.6,183.94,88215.0
2025-05-01 14:50:00,183.98,184.0,183.72,183.79,54284.0,183.98,184.0,183.72,183.79,54284.0
2025-05-01 15:00:00,183.8,183.87,183.65,183.68,40900.0,183.8,183.87,183.65,183.68,40900.0
2025-05-01 15:10:00,183.68,183.9,183.31,183.87,67191.0,183.68,183.9,183.31,183.87,67191.0
2025-05-01 15:20:00,183.9,183.94,183.7,183.93,124182.0,183.9,183.94,183.7,183.93,124182.0
2025-05-01 15:30:00,183.92,184.22,183.79,184.03,157017.0,183.92,184.22,183.79,184.03,157017.0
2025-05-01 15:40:00,184.02,184.06,183.7,183.71,244987.0,184.02,184.06,183.7,183.71,244987.0
2025-05-01 15:50:00,183.77,183.82,182.55,182.82,617833.0,183.77,183.82,182.55,182.82,617833.0
2025-05-02 09:30:00,185.0,186.1,184.08,185.8,582784.0,185.0,186.1,184.08,185.8,582784.0
2025-05-02 09:40:00,185.81,186.28,185.4,185.94,266160.0,185.81,186.28,185.4,185.94,266160.0
2025-05-02 09:50:00,185.94,186.22,185.14,185.65,118386.0,185.94,186.22,185.14,185.65,118386.0
2025-05-02 10:00:00,185.69,186.53,185.52,186.52,208772.0,185.69,186.53,185.52,186.52,208772.0
2025-05-02 10:10:00,186.51,187.55,186.49,187.09,321209.0,186.51,187.55,186.49,187.09,321209.0
2025-05-02 10:20:00,187.07,187.58,186.78,186.8,181035.0,187.07,187.58,186.78,186.8,181035.0
2025-05-02 10:30:00,186.76,186.93,186.18,186.86,169727.0,186.76,186.93,186.18,186.86,169727.0
2025-05-02 10:40:00,186.87,186.91,186.01,186.78,161278.0,186.87,186.91,186.01,186.78,161278.0
2025-05-02 10:50:00,186.68,186.88,186.1,186.85,88626.0,186.68,186.88,186.1,186.85,88626.0
2025-05-02 11:00:00,186.85,187.1,186.68,186.89,117053.0,186.85,187.1,186.68,186.89,117053.0
2025-05-02 11:10:00,186.93,187.0,186.22,186.22,99964.0,186.93,187.0,186.22,186.22,99964.0
2025-05-02 11:20:00,186.25,186.4,185.12,185.56,186203.0,186.25,186.4,185.12,185.56,186203.0
2025-05-02 11:30:00,185.56,186.0,185.19,185.99,110158.0,185.56,186.0,185.19,185.99,110158.0
2025-05-02 11:40:00,185.99,186.45,185.7,186.19,131949.0,185.99,186.45,185.7,186.19,131949.0
2025-05-02 11:50:00,186.14,186.45,185.81,186.45,115172.0,186.14,186.45,185.81,186.45,115172.0
2025-05-02 12:00:00,186.47,187.2,186.32,186.95,243264.0,186.47,187.2,186.32,186.95,243264.0
2025-05-02 12:10:00,186.98,187.22,186.79,187.12,75301.0,186.98,187.22,186.79,187.12,75301.0
2025-05-02 12:20:00,187.06,187.23,186.58,186.81,197773.0,187.06,187.23,186.58,186.81,197773.0
2025-05-02 12:30:00,186.79,186.82,186.41,186.65,79565.0,186.79,186.82,186.41,186.65,79565.0
2025-05-02 12:40:00,186.68,186.95,186.5,186.7,81856.0,186.68,186.95,186.5,186.7,81856.0
2025-05-02 12:50:00,186.7,187.17,186.69,186.95,72143.0,186.7,187.17,186.69,186.95,72143.0
2025-05-02 13:00:00,186.94,187.11,186.75,186.89,79543.0,186.94,187.11,186.75,186.89,79543.0
2025-05-02 13:10:00,186.89,187.23,186.7,187.03,92903.0,186.89,187.23,186.7,187.03,92903.0
2025-05-02 13:20:00,187.04,187.07,186.64,186.9,132112.0,187.04,187.07,186.64,186.9,132112.0
2025-05-02 13:30:00,186.89,186.92,186.66,186.82,68198.0,186.89,186.92,186.66,186.82,68198.0
2025-05-02 13:40:00,186.83,186.88,186.45,186.68,78078.0,186.83,186.88,186.45,186.68,78078.0
2025-05-02 13:50:00,186.7,186.92,186.61,186.74,74516.0,186.7,186.92,186.61,186.74,74516.0
2025-05-02 14:00:00,186.74,186.91,186.27,186.35,59575.0,186.74,186.91,186.27,186.35,59575.0
2025-05-02 14:10:00,186.38,186.66,186.2,186.61,63834.0,186.38,186.66,186.2,186.61,63834.0
2025-05-02 14:20:00,186.61,186.7,186.49,186.53,59706.0,186.61,186.7,186.49,186.53,59706.0
2025-05-02 14:30:00,186.53,186.78,186.49,186.66,66376.0,186.53,186.78,186.49,186.66,66376.0
2025-05-02 14:40:00,186.68,186.7,186.27,186.31,71269.0,186.68,186.7,186.27,186.31,71269.0
2025-05-02 14:50:00,186.34,186.65,186.16,186.43,89957.0,186.34,186.65,186.16,186.43,89957.0
2025-05-02 15:00:00,186.43,186.45,186.01,186.25,79765.0,186.43,186.45,186.01,186.25,79765.0
2025-05-02 15:10:00,186.21,186.5,186.1,186.5,80736.0,186.21,186.5,186.1,186.5,80736.0
2025-05-02 15:20:00,186.5,186.77,186.44,186.75,70690.0,186.5,186.77,186.44,186.75,70690.0
2025-05-02 15:30:00,186.75,186.82,186.51,186.75,96452.0,186.75,186.82,186.51,186.75,96452.0
2025-05-02 15:40:00,186.75,186.94,185.94,185.99,128394.0,186.75,186.94,185.94,185.99,128394.0
2025-05-02 15:50:00,186.02,186.29,185.32,185.38,400688.0,186.02,186.29,185.32,185.38,400688.0
2025-05-05 09:30:00,184.39,186.27,184.39,186.07,239958.0,184.39,186.27,184.39,186.07,239958.0
2025-05-05 09:40:00,186.07,186.33,185.52,185.91,176643.0,186.07,186.33,185.52,185.91,176643.0
2025-05-05 09:50:00,185.93,186.48,185.39,186.25,180278.0,185.93,186.48,185.39,186.25,180278.0
2025-05-05 10:00:00,186.43,187.36,186.4,186.7,240723.0,186.43,187.36,186.4,186.7,240723.0
2025-05-05 10:10:00,186.75,186.96,186.16,186.25,76374.0,186.75,186.96,186.16,186.25,76374.0
2025-05-05 10:20:00,186.22,186.3,185.57,185.94,77356.0,186.22,186.3,185.57,185.94,77356.0
2025-05-05 10:30:00,185.94,186.0,185.56,185.85,58135.0,185.94,186.0,185.56,185.85,58135.0
2025-05-05 10:40:00,185.91,186.17,185.66,185.79,62761.0,185.91,186.17,185.66,185.79,62761.0
2025-05-05 10:50:00,185.83,185.98,185.63,185.81,36427.0,185.83,185.98,185.63,185.81,36427.0
2025-05-05 11:00:00,185.86,186.47,185.82,186.25,127560.0,185.86,186.47,185.82,186.25,127560.0
2025-05-05 11:10:00,186.13,186.5,186.02,186.28,62162.0,186.13,186.5,186.02,186.28,62162.0
2025-05-05 11:20:00,186.28,186.82,186.27,186.47,67388.0,186.28,186.82,186.27,186.47,67388.0
2025-05-05 11:30:00,186.36,186.54,186.15,186.31,47584.0,186.36,186.54,186.15,186.31,47584.0
2025-05-05 11:40:00,186.37,186.75,186.36,186.69,40448.0,186.37,186.75,186.36,186.69,40448.0
2025-05-05 11:50:00,186.69,187.14,186.66,186.73,93269.0,186.69,187.14,186.66,186.73,93269.0
2025-05-05 12:00:00,186.74,186.95,186.55,186.63,52289.0,186.74,186.95,186.55,186.63,52289.0
2025-05-05 12:10:00,186.64,186.87,186.61,186.77,67182.0,186.64,186.87,186.61,186.77,67182.0
2025-05-05 12:20:00,186.73,186.86,186.45,186.7,61587.0,186.73,186.86,186.45,186.7,61587.0
2025-05-05 12:30:00,186.7,186.71,186.31,186.41,56781.0,186.7,186.71,186.31,186.41,56781.0
2025-05-05 12:40:00,186.41,186.5,186.25,186.4,48545.0,186.41,186.5,186.25,186.4,48545.0
2025-05-05 12:50:00,186.45,186.57,186.16,186.51,29234.0,186.45,186.57,186.16,186.51,29234.0
2025-05-05 13:00:00,186.48,186.48,186.27,186.4,55578.0,186.48,186.48,186.27,186.4,55578.0
2025-05-05 13:10:00,186.45,186.74,186.45,186.72,37693.0,186.45,186.74,186.45,186.72,37693.0
2025-05-05 13:20:00,186.72,186.86,186.63,186.68,30003.0,186.72,186.86,186.63,186.68,30003.0
2025-05-05 13:30:00,186.63,186.86,186.55,186.7,37507.0,186.63,186.86,186.55,186.7,37507.0
2025-05-05 13:40:00,186.66,187.03,186.62,187.02,37545.0,186.66,187.03,186.62,187.02,37545.0
2025-05-05 13:50:00,187.0,187.37,187.0,187.14,154776.0,187.0,187.37,187.0,187.14,154776.0
2025-05-05 14:00:00,187.11,187.58,187.1,187.44,67501.0,187.11,187.58,187.1,187.44,67501.0
2025-05-05 14:10:00,187.42,187.45,187.1,187.21,81405.0,187.42,187.45,187.1,187.21,81405.0
2025-05-05 14:20:00,187.15,187.21,186.7,186.71,83821.0,187.15,187.21,186.7,186.71,83821.0
2025-05-05 14:30:00,186.76,186.84,186.69,186.72,33429.0,186.76,186.84,186.69,186.72,33429.0
2025-05-05 14:40:00,186.71,186.87,186.7,186.76,30468.0,186.71,186.87,186.7,186.76,30468.0
2025-05-05 14:50:00,186.76,186.81,186.56,186.73,65946.0,186.76,186.81,186.56,186.73,65946.0
2025-05-05 15:00:00,186.73,186.82,186.51,186.74,54033.0,186.73,186.82,186.51,186.74,54033.0
2025-05-05 15:10:00,186.76,186.97,186.61,186.88,57040.0,186.76,186.97,186.61,186.88,57040.0
2025-05-05 15:20:00,186.85,186.85,186.5,186.59,58263.0,186.85,186.85,186.5,186.59,58263.0
2025-05-05 15:30:00,186.57,186.92,186.57,186.71,64440.0,186.57,186.92,186.57,186.71,64440.0
2025-05-05 15:40:00,186.69,186.75,186.33,186.45,92636.0,186.69,186.75,186.33,186.45,92636.0
2025-05-05 15:50:00,186.51,186.55,186.04,186.47,344061.0,186.51,186.55,186.04,186.47,344061.0
2025-05-06 09:30:00,184.71,185.8,184.43,185.65,180576.0,184.71,185.8,184.43,185.65,180576.0
2025-05-06 09:40:00,185.5,185.57,184.5,184.66,128202.0,185.5,185.57,184.5,184.66,128202.0
2025-05-06 09:50:00,184.64,184.67,183.97,184.34,136536.0,184.64,184.67,183.97,184.34,136536.0
2025-05-06 10:00:00,184.31,184.97,184.22,184.84,59341.0,184.31,184.97,184.22,184.84,59341.0
2025-05-06 10:10:00,184.74,185.52,184.68,185.5,64442.0,184.74,185.52,184.68,185.5,64442.0
2025-05-06 10:20:00,185.52,185.61,185.19,185.49,52163.0,185.52,185.61,185.19,185.49,52163.0
2025-05-06 10:30:00,185.46,185.52,185.12,185.41,42081.0,185.46,185.52,185.12,185.41,42081.0
2025-05-06 10:40:00,185.43,185.45,185.16,185.28,38340.0,185.43,185.45,185.16,185.28,38340.0
2025-05-06 10:50:00,185.27,185.35,184.96,185.18,51069.0,185.27,185.35,184.96,185.18,51069.0
2025-05-06 11:00:00,185.22,185.85,185.21,185.64,56230.0,185.22,185.85,185.21,185.64,56230.0
2025-05-06 11:10:00,185.61,186.0,185.59,185.73,41470.0,185.61,186.0,185.59,185.73,41470.0
2025-05-06 11:20:00,185.7,186.01,185.65,185.85,55557.0,185.7,186.01,185.65,185.85,55557.0
2025-05-06 11:30:00,185.87,185.9,185.59,185.59,42635.0,185.87,185.9,185.59,185.59,42635.0
2025-05-06 11:40:00,185.59,185.65,185.12,185.32,52320.0,185.59,185.65,185.12,185.32,52320.0
2025-05-06 11:50:00,185.37,185.37,184.7,184.73,53119.0,185.37,185.37,184.7,184.73,53119.0
2025-05-06 12:00:00,184.74,185.18,184.74,184.77,45396.0,184.74,185.18,184.74,184.77,45396.0
2025-05-06 12:10:00,184.83,185.84,184.77,185.43,40446.0,184.83,185.84,184.77,185.43,40446.0
2025-05-06 12:20:00,185.41,185.41,184.71,184.97,37738.0,185.41,185.41,184.71,184.97,37738.0
2025-05-06 12:30:00,185.01,185.21,184.84,185.01,40643.0,185.01,185.21,184.84,185.01,40643.0
2025-05-06 12:40:00,184.94,184.97,184.3,184.3,48491.0,184.94,184.97,184.3,184.3,48491.0
2025-05-06 12:50:00,184.34,184.38,184.0,184.05,81291.0,184.34,184.38,184.0,184.05,81291.0
2025-05-06 13:00:00,184.09,184.5,184.05,184.46,85580.0,184.09,184.5,184.05,184.46,85580.0
2025-05-06 13:10:00,184.42,184.71,184.36,184.62,48840.0,184.42,184.71,184.36,184.62,48840.0
2025-05-06 13:20:00,184.59,184.69,184.42,184.51,26384.0,184.59,184.69,184.42,184.51,26384.0
2025-05-06 13:30:00,184.49,184.59,184.24,184.26,29394.0,184.49,184.59,184.24,184.26,29394.0
2025-05-06 13:40:00,184.23,184.23,183.63,183.69,57088.0,184.23,184.23,183.63,183.69,57088.0
2025-05-06 13:50:00,183.67,183.89,183.63,183.72,60508.0,183.67,183.89,183.63,183.72,60508.0
2025-05-06 14:00:00,183.72,184.32,183.72,184.23,43292.0,183.72,184.32,183.72,184.23,43292.0
2025-05-06 14:10:00,184.28,184.51,184.0,184.5,26202.0,184.28,184.51,184.0,184.5,26202.0
2025-05-06 14:20:00,184.5,185.21,184.47,185.12,114389.0,184.5,185.21,184.47,185.12,114389.0
2025-05-06 14:30:00,185.17,185.5,185.17,185.28,47044.0,185.17,185.5,185.17,185.28,47044.0
2025-05-06 14:40:00,185.28,185.63,185.23,185.53,52429.0,185.28,185.63,185.23,185.53,52429.0
2025-05-06 14:50:00,185.44,185.67,185.26,185.56,35679.0,185.44,185.67,185.26,185.56,35679.0
2025-05-06 15:00:00,185.53,185.65,185.33,185.48,71673.0,185.53,185.65,185.33,185.48,71673.0
2025-05-06 15:10:00,185.48,185.76,185.42,185.59,44368.0,185.48,185.76,185.42,185.59,44368.0
2025-05-06 15:20:00,185.56,185.7,185.56,185.64,34840.0,185.56,185.7,185.56,185.64,34840.0
2025-05-06 15:30:00,185.67,185.92,185.55,185.55,52629.0,185.67,185.92,185.55,185.55,52629.0
2025-05-06 15:40:00,185.53,185.95,185.42,185.88,73301.0,185.53,185.95,185.42,185.88,73301.0
2025-05-06 15:50:00,185.92,186.2,185.42,185.79,404137.0,185.92,186.2,185.42,185.79,404137.0
2025-05-07 09:30:00,185.0,185.87,184.61,184.71,330367.0,185.0,185.87,184.61,184.71,330367.0
2025-05-07 09:40:00,184.68,184.9,183.63,183.85,238387.0,184.68,184.9,183.63,183.85,238387.0
2025-05-07 09:50:00,183.92,184.85,183.5,184.84,152394.0,183.92,184.85,183.5,184.84,152394.0
2025-05-07 10:00:00,184.78,185.08,184.52,184.71,112650.0,184.78,185.08,184.52,184.71,112650.0
2025-05-07 10:10:00,184.72,184.89,184.15,184.35,112879.0,184.72,184.89,184.15,184.35,112879.0
2025-05-07 10:20:00,184.35,184.45,184.05,184.15,71443.0,184.35,184.45,184.05,184.15,71443.0
2025-05-07 10:30:00,184.2,184.3,184.01,184.19,77451.0,184.2,184.3,184.01,184.19,77451.0
2025-05-07 10:40:00,184.28,184.46,184.15,184.41,79560.0,184.28,184.46,184.15,184.41,79560.0
2025-05-07 10:50:00,184.42,184.54,183.88,184.44,91495.0,184.42,184.54,183.88,184.44,91495.0
2025-05-07 11:00:00,184.43,185.09,184.22,184.93,63703.0,184.43,185.09,184.22,184.93,63703.0
2025-05-07 11:10:00,184.93,185.16,184.51,184.53,77812.0,184.93,185.16,184.51,184.53,77812.0
2025-05-07 11:20:00,184.56,184.8,184.13,184.3,69566.0,184.56,184.8,184.13,184.3,69566.0
2025-05-07 11:30:00,184.3,184.73,184.23,184.68,49253.0,184.3,184.73,184.23,184.68,49253.0
2025-05-07 11:40:00,184.69,185.13,184.64,184.69,48383.0,184.69,185.13,184.64,184.69,48383.0
2025-05-07 11:50:00,184.69,185.03,184.6,184.86,28818.0,184.69,185.03,184.6,184.86,28818.0
2025-05-07 12:00:00,184.81,184.92,184.64,184.84,29038.0,184.81,184.92,184.64,184.84,29038.0
2025-05-07 12:10:00,184.84,185.06,184.8,185.05,33432.0,184.84,185.06,184.8,185.05,33432.0
2025-05-07 12:20:00,185.09,185.09,184.71,184.75,31648.0,185.09,185.09,184.71,184.75,31648.0
2025-05-07 12:30:00,184.79,185.12,184.79,185.0,32904.0,184.79,185.12,184.79,185.0,32904.0
2025-05-07 12:40:00,185.0,185.54,184.92,185.47,49765.0,185.0,185.54,184.92,185.47,49765.0
2025-05-07 12:50:00,185.47,185.96,185.42,185.81,47140.0,185.47,185.96,185.42,185.81,47140.0
2025-05-07 13:00:00,185.77,185.96,185.68,185.77,43297.0,185.77,185.96,185.68,185.77,43297.0
2025-05-07 13:10:00,185.77,185.77,185.49,185.53,22629.0,185.77,185.77,185.49,185.53,22629.0
2025-05-07 13:20:00,185.49,185.75,185.39,185.45,46553.0,185.49,185.75,185.39,185.45,46553.0
2025-05-07 13:30:00,185.46,185.47,184.78,184.91,53621.0,185.46,185.47,184.78,184.91,53621.0
2025-05-07 13:40:00,184.88,185.01,184.78,184.83,38673.0,184.88,185.01,184.78,184.83,38673.0
2025-05-07 13:50:00,184.88,184.92,184.32,184.49,41786.0,184.88,184.92,184.32,184.49,41786.0
2025-05-07 14:00:00,184.48,185.0,183.59,183.66,85061.0,184.48,185.0,183.59,183.66,85061.0
2025-05-07 14:10:00,183.74,184.09,183.58,183.92,74610.0,183.74,184.09,183.58,183.92,74610.0
2025-05-07 14:20:00,183.92,184.28,183.83,184.23,58763.0,183.92,184.28,183.83,184.23,58763.0
2025-05-07 14:30:00,184.23,184.93,184.06,184.64,115100.0,184.23,184.93,184.06,184.64,115100.0
2025-05-07 14:40:00,184.69,184.89,184.06,184.29,103168.0,184.69,184.89,184.06,184.29,103168.0
2025-05-07 14:50:00,184.3,185.79,184.15,185.55,133314.0,184.3,185.79,184.15,185.55,133314.0
2025-05-07 15:00:00,185.56,185.8,185.34,185.64,58928.0,185.56,185.8,185.34,185.64,58928.0
2025-05-07 15:10:00,185.73,185.77,185.13,185.56,124203.0,185.73,185.77,185.13,185.56,124203.0
2025-05-07 15:20:00,185.53,185.65,184.82,184.94,105595.0,185.53,185.65,184.82,184.94,105595.0
2025-05-07 15:30:00,184.89,185.41,184.72,185.29,129096.0,184.89,185.41,184.72,185.29,129096.0
2025-05-07 15:40:00,185.26,186.72,185.21,185.7,259058.0,185.26,186.72,185.21,185.7,259058.0
2025-05-07 15:50:00,185.68,186.0,185.03,185.51,325356.0,185.68,186.0,185.03,185.51,325356.0
2025-05-08 09:30:00,186.76,188.67,186.76,187.06,346180.0,186.76,188.67,186.76,187.06,346180.0
2025-05-08 09:40:00,187.09,187.5,186.36,186.6,170927.0,187.09,187.5,186.36,186.6,170927.0
2025-05-08 09:50:00,186.62,187.2,186.59,186.62,70017.0,186.62,187.2,186.59,186.62,70017.0
2025-05-08 10:00:00,186.63,187.2,186.61,186.78,61163.0,186.63,187.2,186.61,186.78,61163.0
2025-05-08 10:10:00,186.7,186.89,186.22,186.71,69220.0,186.7,186.89,186.22,186.71,69220.0
2025-05-08 10:20:00,186.77,187.83,186.61,187.79,144526.0,186.77,187.83,186.61,187.79,144526.0
2025-05-08 10:30:00,187.75,188.33,187.61,187.95,206619.0,187.75,188.33,187.61,187.95,206619.0
2025-05-08 10:40:00,187.93,188.3,187.84,188.02,118022.0,187.93,188.3,187.84,188.02,118022.0
2025-05-08 10:50:00,188.02,188.2,187.54,187.92,111236.0,188.02,188.2,187.54,187.92,111236.0
2025-05-08 11:00:00,187.91,192.62,187.68,190.94,2136713.0,187.91,192.62,187.68,190.94,2136713.0
2025-05-08 11:10:00,190.88,191.25,189.8,191.07,767841.0,190.88,191.25,189.8,191.07,767841.0
2025-05-08 11:20:00,191.0,191.64,190.79,191.22,493470.0,191.0,191.64,190.79,191.22,493470.0
2025-05-08 11:30:00,191.13,191.6,190.4,191.55,356343.0,191.13,191.6,190.4,191.55,356343.0
2025-05-08 11:40:00,191.55,192.29,191.54,192.27,353963.0,191.55,192.29,191.54,192.27,353963.0
2025-05-08 11:50:00,192.17,193.72,191.83,193.66,518872.0,192.17,193.72,191.83,193.66,518872.0
2025-05-08 12:00:00,193.67,194.1,193.23,193.4,463301.0,193.67,194.1,193.23,193.4,463301.0
2025-05-08 12:10:00,193.4,194.75,192.83,194.37,454994.0,193.4,194.75,192.83,194.37,454994.0
2025-05-08 12:20:00,194.28,194.62,193.82,193.86,241418.0,194.28,194.62,193.82,193.86,241418.0
2025-05-08 12:30:00,193.86,193.98,192.96,193.31,183169.0,193.86,193.98,192.96,193.31,183169.0
2025-05-08 12:40:00,193.3,193.87,192.73,193.87,163828.0,193.3,193.87,192.73,193.87,163828.0
2025-05-08 12:50:00,193.83,194.22,193.81,193.91,160033.0,193.83,194.22,193.81,193.91,160033.0
2025-05-08 13:00:00,193.87,193.97,193.24,193.46,123882.0,193.87,193.97,193.24,193.46,123882.0
2025-05-08 13:10:00,193.43,193.65,193.31,193.52,67932.0,193.43,193.65,193.31,193.52,67932.0
2025-05-08 13:20:00,193.52,194.31,193.06,193.39,248565.0,193.52,194.31,193.06,193.39,248565.0
2025-05-08 13:30:00,193.4,193.83,192.45,192.57,174970.0,193.4,193.83,192.45,192.57,174970.0
2025-05-08 13:40:00,192.57,193.7,192.53,193.3,135134.0,192.57,193.7,192.53,193.3,135134.0
2025-05-08 13:50:00,193.34,193.41,192.28,192.28,149535.0,193.34,193.41,192.28,192.28,149535.0
2025-05-08 14:00:00,192.28,192.51,192.05,192.24,95583.0,192.28,192.51,192.05,192.24,95583.0
2025-05-08 14:10:00,192.2,192.74,192.14,192.31,105442.0,192.2,192.74,192.14,192.31,105442.0
2025-05-08 14:20:00,192.34,192.51,191.87,192.22,115998.0,192.34,192.51,191.87,192.22,115998.0
2025-05-08 14:30:00,192.26,192.61,191.87,191.98,103566.0,192.26,192.61,191.87,191.98,103566.0
2025-05-08 14:40:00,191.98,193.32,191.8,193.14,337084.0,191.98,193.32,191.8,193.14,337084.0
2025-05-08 14:50:00,193.03,193.03,192.19,192.6,120061.0,193.03,193.03,192.19,192.6,120061.0
2025-05-08 15:00:00,192.63,192.85,191.96,192.49,162105.0,192.63,192.85,191.96,192.49,162105.0
2025-05-08 15:10:00,192.49,192.63,191.91,192.18,75939.0,192.49,192.63,191.91,192.18,75939.0
2025-05-08 15:20:00,192.2,193.66,192.19,193.52,215629.0,192.2,193.66,192.19,193.52,215629.0
2025-05-08 15:30:00,193.5,193.57,192.81,192.83,123259.0,193.5,193.57,192.81,192.83,123259.0
2025-05-08 15:40:00,192.87,193.21,192.39,192.75,199668.0,192.87,193.21,192.39,192.75,199668.0
2025-05-08 15:50:00,192.76,192.76,191.61,191.85,514894.0,192.76,192.76,191.61,191.85,514894.0
2025-05-09 09:30:00,193.55,195.08,193.38,193.84,583864.0,193.55,195.08,193.38,193.84,583864.0
2025-05-09 09:40:00,193.67,194.67,193.33,193.99,190606.0,193.67,194.67,193.33,193.99,190606.0
2025-05-09 09:50:00,193.97,194.46,193.0,194.46,185240.0,193.97,194.46,193.0,194.46,185240.0
2025-05-09 10:00:00,194.48,194.48,193.55,193.81,102638.0,194.48,194.48,193.55,193.81,102638.0
2025-05-09 10:10:00,193.82,193.94,193.33,193.47,98972.0,193.82,193.94,193.33,193.47,98972.0
2025-05-09 10:20:00,193.5,193.59,192.72,192.94,171702.0,193.5,193.59,192.72,192.94,171702.0
2025-05-09 10:30:00,192.94,193.2,192.2,192.44,205676.0,192.94,193.2,192.2,192.44,205676.0
2025-05-09 10:40:00,192.44,193.43,192.18,193.11,119576.0,192.44,193.43,192.18,193.11,119576.0
2025-05-09 10:50:00,193.11,193.39,192.72,193.04,81141.0,193.11,193.39,192.72,193.04,81141.0
2025-05-09 11:00:00,192.97,193.15,192.75,192.94,52374.0,192.97,193.15,192.75,192.94,52374.0
2025-05-09 11:10:00,192.9,192.9,192.33,192.7,86419.0,192.9,192.9,192.33,192.7,86419.0
2025-05-09 11:20:00,192.73,192.8,192.23,192.42,146198.0,192.73,192.8,192.23,192.42,146198.0
2025-05-09 11:30:00,192.37,193.07,192.29,192.6,61589.0,192.37,193.07,192.29,192.6,61589.0
2025-05-09 11:40:00,192.61,193.02,192.45,192.87,50496.0,192.61,193.02,192.45,192.87,50496.0
2025-05-09 11:50:00,192.84,193.1,192.63,192.96,41019.0,192.84,193.1,192.63,192.96,41019.0
2025-05-09 12:00:00,192.98,193.18,192.7,193.01,94000.0,192.98,193.18,192.7,193.01,94000.0
2025-05-09 12:10:00,193.01,193.43,192.77,193.34,105554.0,193.01,193.43,192.77,193.34,105554.0
2025-05-09 12:20:00,193.4,193.53,193.13,193.23,58076.0,193.4,193.53,193.13,193.23,58076.0
2025-05-09 12:30:00,193.23,193.7,193.19,193.36,78965.0,193.23,193.7,193.19,193.36,78965.0
2025-05-09 12:40:00,193.39,193.73,193.32,193.72,72172.0,193.39,193.73,193.32,193.72,72172.0
2025-05-09 12:50:00,193.7,194.12,193.7,193.83,111605.0,193.7,194.12,193.7,193.83,111605.0
2025-05-09 13:00:00,193.78,193.97,193.72,193.93,60622.0,193.78,193.97,193.72,193.93,60622.0
2025-05-09 13:10:00,193.91,194.35,193.8,194.34,102254.0,193.91,194.35,193.8,194.34,102254.0
2025-05-09 13:20:00,194.31,194.56,193.93,194.39,115812.0,194.31,194.56,193.93,194.39,115812.0
2025-05-09 13:30:00,194.38,194.43,194.02,194.17,62866.0,194.38,194.43,194.02,194.17,62866.0
2025-05-09 13:40:00,194.17,194.43,194.05,194.35,58112.0,194.17,194.43,194.05,194.35,58112.0
2025-05-09 13:50:00,194.32,194.48,194.19,194.43,48462.0,194.32,194.48,194.19,194.43,48462.0
2025-05-09 14:00:00,194.45,194.67,194.33,194.52,63954.0,194.45,194.67,194.33,194.52,63954.0
2025-05-09 14:10:00,194.51,194.73,194.2,194.46,115522.0,194.51,194.73,194.2,194.46,115522.0
2025-05-09 14:20:00,194.46,194.52,194.19,194.32,47545.0,194.46,194.52,194.19,194.32,47545.0
2025-05-09 14:30:00,194.36,194.6,194.31,194.51,55872.0,194.36,194.6,194.31,194.51,55872.0
2025-05-09 14:40:00,194.54,194.69,194.46,194.59,105444.0,194.54,194.69,194.46,194.59,105444.0
2025-05-09 14:50:00,194.63,195.19,194.54,195.13,152355.0,194.63,195.19,194.54,195.13,152355.0
2025-05-09 15:00:00,195.11,195.3,194.93,195.05,105452.0,195.11,195.3,194.93,195.05,105452.0
2025-05-09 15:10:00,195.06,195.14,194.5,194.58,90254.0,195.06,195.14,194.5,194.58,90254.0
2025-05-09 15:20:00,194.6,194.91,194.37,194.86,112476.0,194.6,194.91,194.37,194.86,112476.0
2025-05-09 15:30:00,194.84,194.84,194.33,194.48,142448.0,194.84,194.84,194.33,194.48,142448.0
2025-05-09 15:40:00,194.51,194.68,194.2,194.43,109408.0,194.51,194.68,194.2,194.43,109408.0
2025-05-09 15:50:00,194.49,194.8,194.26,194.69,437779.0,194.49,194.8,194.26,194.69,437779.0
2025-05-12 09:30:00,198.16,198.75,195.35,195.37,730919.0,198.16,198.75,195.35,195.37,730919.0
2025-05-12 09:40:00,195.41,195.54,193.06,194.38,609789.0,195.41,195.54,193.06,194.38,609789.0
2025-05-12 09:50:00,194.36,196.18,193.94,195.88,343039.0,194.36,196.18,193.94,195.88,343039.0
2025-05-12 10:00:00,195.89,196.62,195.46,196.51,202526.0,195.89,196.62,195.46,196.51,202526.0
2025-05-12 10:10:00,196.55,197.35,196.35,196.62,216171.0,196.55,197.35,196.35,196.62,216171.0
2025-05-12 10:20:00,196.64,196.75,195.95,196.14,156949.0,196.64,196.75,195.95,196.14,156949.0
2025-05-12 10:30:00,196.07,196.67,195.66,196.64,144386.0,196.07,196.67,195.66,196.64,144386.0
2025-05-12 10:40:00,196.62,197.0,196.22,196.57,95362.0,196.62,197.0,196.22,196.57,95362.0
2025-05-12 10:50:00,196.61,197.25,196.49,197.11,74220.0,196.61,197.25,196.49,197.11,74220.0
2025-05-12 11:00:00,197.11,197.55,196.85,197.55,160248.0,197.11,197.55,196.85,197.55,160248.0
2025-05-12 11:10:00,197.5,198.14,197.29,197.86,148058.0,197.5,198.14,197.29,197.86,148058.0
2025-05-12 11:20:00,197.82,197.85,197.18,197.32,138439.0,197.82,197.85,197.18,197.32,138439.0
2025-05-12 11:30:00,197.42,197.73,197.31,197.42,56798.0,197.42,197.73,197.31,197.42,56798.0
2025-05-12 11:40:00,197.42,197.72,197.22,197.57,57967.0,197.42,197.72,197.22,197.57,57967.0
2025-05-12 11:50:00,197.57,197.59,197.27,197.56,52243.0,197.57,197.59,197.27,197.56,52243.0
2025-05-12 12:00:00,197.52,197.7,197.34,197.51,45561.0,197.52,197.7,197.34,197.51,45561.0
2025-05-12 12:10:00,197.5,197.65,197.32,197.55,47214.0,197.5,197.65,197.32,197.55,47214.0
2025-05-12 12:20:00,197.5,198.1,197.46,197.86,95729.0,197.5,198.1,197.46,197.86,95729.0
2025-05-12 12:30:00,197.89,198.14,197.84,198.03,47177.0,197.89,198.14,197.84,198.03,47177.0
2025-05-12 12:40:00,198.02,198.48,197.92,198.3,128465.0,198.02,198.48,197.92,198.3,128465.0
2025-05-12 12:50:00,198.27,198.47,198.05,198.21,53974.0,198.27,198.47,198.05,198.21,53974.0
2025-05-12 13:00:00,198.21,198.78,198.09,198.74,101233.0,198.21,198.78,198.09,198.74,101233.0
2025-05-12 13:10:00,198.74,198.74,198.33,198.49,79914.0,198.74,198.74,198.33,198.49,79914.0
2025-05-12 13:20:00,198.49,198.49,198.12,198.43,109787.0,198.49,198.49,198.12,198.43,109787.0
2025-05-12 13:30:00,198.41,198.6,197.97,198.2,87396.0,198.41,198.6,197.97,198.2,87396.0
2025-05-12 13:40:00,198.21,198.66,198.17,198.59,52651.0,198.21,198.66,198.17,198.59,52651.0
2025-05-12 13:50:00,198.6,198.74,198.38,198.46,52016.0,198.6,198.74,198.38,198.46,52016.0
2025-05-12 14:00:00,198.43,198.75,198.31,198.37,68028.0,198.43,198.75,198.31,198.37,68028.0
2025-05-12 14:10:00,198.38,198.58,197.86,198.0,118468.0,198.38,198.58,197.86,198.0,118468.0
2025-05-12 14:20:00,198.04,198.37,197.85,198.16,100641.0,198.04,198.37,197.85,198.16,100641.0
2025-05-12 14:30:00,198.1,198.27,197.86,198.08,42734.0,198.1,198.27,197.86,198.08,42734.0
2025-05-12 14:40:00,198.07,198.2,197.9,197.93,59656.0,198.07,198.2,197.9,197.93,59656.0
2025-05-12 14:50:00,197.95,198.3,197.93,198.16,74799.0,197.95,198.3,197.93,198.16,74799.0
2025-05-12 15:00:00,198.19,198.36,197.92,198.14,75183.0,198.19,198.36,197.92,198.14,75183.0
2025-05-12 15:10:00,198.17,198.45,198.0,198.34,72049.0,198.17,198.45,198.0,198.34,72049.0
2025-05-12 15:20:00,198.37,198.48,197.99,198.21,76237.0,198.37,198.48,197.99,198.21,76237.0
2025-05-12 15:30:00,198.22,198.53,198.09,198.17,98241.0,198.22,198.53,198.09,198.17,98241.0
2025-05-12 15:40:00,198.17,198.27,197.82,198.09,172389.0,198.17,198.27,197.82,198.09,172389.0
2025-05-12 15:50:00,198.12,198.58,197.85,198.48,533989.0,198.12,198.58,197.85,198.48,533989.0
2025-05-13 09:30:00,200.3,202.75,199.67,202.23,934135.0,200.3,202.75,199.67,202.23,934135.0
2025-05-13 09:40:00,202.23,204.33,202.03,203.28,598242.0,202.23,204.33,202.03,203.28,598242.0
2025-05-13 09:50:00,203.33,203.92,203.04,203.92,263351.0,203.33,203.92,203.04,203.92,263351.0
2025-05-13 10:00:00,203.92,204.97,203.81,204.03,454683.0,203.92,204.97,203.81,204.03,454683.0
2025-05-13 10:10:00,204.04,204.52,203.51,204.15,331958.0,204.04,204.52,203.51,204.15,331958.0
2025-05-13 10:20:00,204.15,204.58,203.27,203.44,288982.0,204.15,204.58,203.27,203.44,288982.0
2025-05-13 10:30:00,203.44,204.36,203.16,204.3,231445.0,203.44,204.36,203.16,204.3,231445.0
2025-05-13 10:40:00,204.25,204.55,203.75,203.82,186528.0,204.25,204.55,203.75,203.82,186528.0
2025-05-13 10:50:00,203.84,204.2,203.32,203.99,236003.0,203.84,204.2,203.32,203.99,236003.0
2025-05-13 11:00:00,204.03,204.36,203.69,203.77,174060.0,204.03,204.36,203.69,203.77,174060.0
2025-05-13 11:10:00,203.78,203.86,203.46,203.81,141980.0,203.78,203.86,203.46,203.81,141980.0
2025-05-13 11:20:00,203.81,204.61,203.17,204.49,295151.0,203.81,204.61,203.17,204.49,295151.0
2025-05-13 11:30:00,204.44,205.0,204.28,204.79,409897.0,204.44,205.0,204.28,204.79,409897.0
2025-05-13 11:40:00,204.82,205.31,204.5,204.63,195473.0,204.82,205.31,204.5,204.63,195473.0
2025-05-13 11:50:00,204.62,204.63,203.51,203.71,203611.0,204.62,204.63,203.51,203.71,203611.0
2025-05-13 12:00:00,203.66,203.76,202.63,202.99,213004.0,203.66,203.76,202.63,202.99,213004.0
2025-05-13 12:10:00,203.05,203.41,202.82,203.0,202331.0,203.05,203.41,202.82,203.0,202331.0
2025-05-13 12:20:00,203.05,204.16,203.05,204.14,164410.0,203.05,204.16,203.05,204.14,164410.0
2025-05-13 12:30:00,204.08,204.33,203.95,204.25,180580.0,204.08,204.33,203.95,204.25,180580.0
2025-05-13 12:40:00,204.27,204.75,204.25,204.66,152436.0,204.27,204.75,204.25,204.66,152436.0
2025-05-13 12:50:00,204.66,205.33,204.62,205.0,213396.0,204.66,205.33,204.62,205.0,213396.0
2025-05-13 13:00:00,205.03,205.1,204.22,204.42,280246.0,205.03,205.1,204.22,204.42,280246.0
2025-05-13 13:10:00,204.48,205.2,204.31,205.06,84880.0,204.48,205.2,204.31,205.06,84880.0
2025-05-13 13:20:00,205.14,205.68,204.99,205.61,121409.0,205.14,205.68,204.99,205.61,121409.0
2025-05-13 13:30:00,205.6,205.73,204.7,204.85,182789.0,205.6,205.73,204.7,204.85,182789.0
2025-05-13 13:40:00,204.85,205.0,204.25,204.6,175258.0,204.85,205.0,204.25,204.6,175258.0
2025-05-13 13:50:00,204.57,204.81,204.1,204.15,125182.0,204.57,204.81,204.1,204.15,125182.0
2025-05-13 14:00:00,204.17,204.25,203.7,203.95,107316.0,204.17,204.25,203.7,203.95,107316.0
2025-05-13 14:10:00,203.93,204.59,203.9,204.55,104459.0,203.93,204.59,203.9,204.55,104459.0
2025-05-13 14:20:00,204.59,204.76,204.15,204.2,99167.0,204.59,204.76,204.15,204.2,99167.0
2025-05-13 14:30:00,204.19,204.24,203.77,203.87,58318.0,204.19,204.24,203.77,203.87,58318.0
2025-05-13 14:40:00,203.95,204.16,203.63,203.75,64722.0,203.95,204.16,203.63,203.75,64722.0
2025-05-13 14:50:00,203.77,204.35,203.65,204.17,56076.0,203.77,204.35,203.65,204.17,56076.0
2025-05-13 15:00:00,204.17,204.43,203.96,204.3,75434.0,204.17,204.43,203.96,204.3,75434.0
2025-05-13 15:10:00,204.24,204.54,204.24,204.47,107967.0,204.24,204.54,204.24,204.47,107967.0
2025-05-13 15:20:00,204.49,204.62,204.05,204.24,104627.0,204.49,204.62,204.05,204.24,104627.0
2025-05-13 15:30:00,204.24,204.72,204.22,204.47,117555.0,204.24,204.72,204.22,204.47,117555.0
2025-05-13 15:40:00,204.46,204.48,203.96,204.34,164160.0,204.46,204.48,203.96,204.34,164160.0
2025-05-13 15:50:00,204.35,204.53,203.35,203.37,541412.0,204.35,204.53,203.35,203.37,541412.0
2025-05-14 09:30:00,205.8,206.5,204.85,205.7,504880.0,205.8,206.5,204.85,205.7,504880.0
2025-05-14 09:40:00,205.78,206.14,204.33,204.53,310070.0,205.78,206.14,204.33,204.53,310070.0
2025-05-14 09:50:00,204.49,205.08,204.05,204.28,165143.0,204.49,205.08,204.05,204.28,165143.0
2025-05-14 10:00:00,204.35,209.66,204.25,206.71,1467561.0,204.35,209.66,204.25,206.71,1467561.0
2025-05-14 10:10:00,206.56,207.92,205.2,207.31,1221084.0,206.56,207.92,205.2,207.31,1221084.0
2025-05-14 10:20:00,207.24,207.84,205.67,206.94,576330.0,207.24,207.84,205.67,206.94,576330.0
2025-05-14 10:30:00,206.88,208.5,206.51,208.48,590322.0,206.88,208.5,206.51,208.48,590322.0
2025-05-14 10:40:00,208.42,208.54,206.6,207.36,409114.0,208.42,208.54,206.6,207.36,409114.0
2025-05-14 10:50:00,207.36,207.44,206.16,206.53,244073.0,207.36,207.44,206.16,206.53,244073.0
2025-05-14 11:00:00,206.46,206.46,205.59,206.22,194889.0,206.46,206.46,205.59,206.22,194889.0
2025-05-14 11:10:00,206.18,206.33,205.28,205.65,220849.0,206.18,206.33,205.28,205.65,220849.0
2025-05-14 11:20:00,205.61,206.58,205.55,206.46,209154.0,205.61,206.58,205.55,206.46,209154.0
2025-05-14 11:30:00,206.4,206.98,205.32,206.86,303521.0,206.4,206.98,205.32,206.86,303521.0
2025-05-14 11:40:00,206.82,209.26,206.75,208.5,546129.0,206.82,209.26,206.75,208.5,546129.0
2025-05-14 11:50:00,208.56,208.82,208.04,208.49,246932.0,208.56,208.82,208.04,208.49,246932.0
2025-05-14 12:00:00,208.45,208.53,207.43,207.43,194959.0,208.45,208.53,207.43,207.43,194959.0
2025-05-14 12:10:00,207.48,207.65,207.07,207.27,107475.0,207.48,207.65,207.07,207.27,107475.0
2025-05-14 12:20:00,207.19,207.29,206.53,206.68,127315.0,207.19,207.29,206.53,206.68,127315.0
2025-05-14 12:30:00,206.67,207.34,206.64,206.82,102191.0,206.67,207.34,206.64,206.82,102191.0
2025-05-14 12:40:00,206.83,206.89,205.97,206.04,157663.0,206.83,206.89,205.97,206.04,157663.0
2025-05-14 12:50:00,205.98,206.89,205.94,206.79,136286.0,205.98,206.89,205.94,206.79,136286.0
2025-05-14 13:00:00,206.77,206.91,206.48,206.52,59341.0,206.77,206.91,206.48,206.52,59341.0
2025-05-14 13:10:00,206.53,206.58,205.58,205.75,104579.0,206.53,206.58,205.58,205.75,104579.0
2025-05-14 13:20:00,205.7,205.71,205.05,205.31,123866.0,205.7,205.71,205.05,205.31,123866.0
2025-05-14 13:30:00,205.31,205.82,205.24,205.8,69290.0,205.31,205.82,205.24,205.8,69290.0
2025-05-14 13:40:00,205.86,205.86,205.2,205.22,71656.0,205.86,205.86,205.2,205.22,71656.0
2025-05-14 13:50:00,205.27,205.65,205.19,205.31,95643.0,205.27,205.65,205.19,205.31,95643.0
2025-05-14 14:00:00,205.26,205.31,204.75,205.0,129579.0,205.26,205.31,204.75,205.0,129579.0
2025-05-14 14:10:00,204.96,205.35,204.81,205.26,110731.0,204.96,205.35,204.81,205.26,110731.0
2025-05-14 14:20:00,205.25,205.28,204.54,204.73,110724.0,205.25,205.28,204.54,204.73,110724.0
2025-05-14 14:30:00,204.75,205.34,204.71,205.15,123584.0,204.75,205.34,204.71,205.15,123584.0
2025-05-14 14:40:00,205.04,205.26,204.91,204.95,44556.0,205.04,205.26,204.91,204.95,44556.0
2025-05-14 14:50:00,204.97,204.97,204.25,204.39,139191.0,204.97,204.97,204.25,204.39,139191.0
2025-05-14 15:00:00,204.36,204.75,204.25,204.75,137919.0,204.36,204.75,204.25,204.75,137919.0
2025-05-14 15:10:00,204.73,205.07,204.72,204.93,129309.0,204.73,205.07,204.72,204.93,129309.0
2025-05-14 15:20:00,204.94,205.03,204.1,204.3,140326.0,204.94,205.03,204.1,204.3,140326.0
2025-05-14 15:30:00,204.34,204.71,204.26,204.43,117349.0,204.34,204.71,204.26,204.43,117349.0
2025-05-14 15:40:00,204.42,204.63,204.08,204.56,156682.0,204.42,204.63,204.08,204.56,156682.0
2025-05-14 15:50:00,204.55,205.13,204.31,204.72,504210.0,204.55,205.13,204.31,204.72,504210.0
2025-05-15 09:30:00,207.35,208.6,206.91,208.13,734689.0,207.35,208.6,206.91,208.13,734689.0
2025-05-15 09:40:00,208.02,208.6,206.52,206.61,397818.0,208.02,208.6,206.52,206.61,397818.0
2025-05-15 09:50:00,206.56,206.98,206.25,206.72,205615.0,206.56,206.98,206.25,206.72,205615.0
2025-05-15 10:00:00,206.72,207.94,206.33,207.36,303342.0,206.72,207.94,206.33,207.36,303342.0
2025-05-15 10:10:00,207.36,207.53,206.7,207.24,178518.0,207.36,207.53,206.7,207.24,178518.0
2025-05-15 10:20:00,207.26,207.86,207.13,207.31,139458.0,207.26,207.86,207.13,207.31,139458.0
2025-05-15 10:30:00,207.32,207.32,206.15,206.5,171571.0,207.32,207.32,206.15,206.5,171571.0
2025-05-15 10:40:00,206.5,206.94,206.02,206.02,135774.0,206.5,206.94,206.02,206.02,135774.0
2025-05-15 10:50:00,206.06,206.74,205.92,206.48,115028.0,206.06,206.74,205.92,206.48,115028.0
2025-05-15 11:00:00,206.41,207.0,206.23,206.91,137840.0,206.41,207.0,206.23,206.91,137840.0
2025-05-15 11:10:00,206.96,207.71,206.95,207.64,124300.0,206.96,207.71,206.95,207.64,124300.0
2025-05-15 11:20:00,207.66,208.02,207.52,207.56,219521.0,207.66,208.02,207.52,207.56,219521.0
2025-05-15 11:30:00,207.6,208.01,207.37,207.53,196329.0,207.6,208.01,207.37,207.53,196329.0
2025-05-15 11:40:00,207.56,207.9,207.48,207.68,120546.0,207.56,207.9,207.48,207.68,120546.0
2025-05-15 11:50:00,207.64,207.73,207.4,207.69,95459.0,207.64,207.73,207.4,207.69,95459.0
2025-05-15 12:00:00,207.68,207.84,207.12,207.79,115286.0,207.68,207.84,207.12,207.79,115286.0
2025-05-15 12:10:00,207.8,208.28,207.61,208.11,181479.0,207.8,208.28,207.61,208.11,181479.0
2025-05-15 12:20:00,208.09,208.09,207.43,207.81,100732.0,208.09,208.09,207.43,207.81,100732.0
2025-05-15 12:30:00,207.84,208.4,207.81,208.29,101601.0,207.84,208.4,207.81,208.29,101601.0
2025-05-15 12:40:00,208.33,208.33,207.61,208.0,96195.0,208.33,208.33,207.61,208.0,96195.0
2025-05-15 12:50:00,207.96,208.15,207.28,207.44,100752.0,207.96,208.15,207.28,207.44,100752.0
2025-05-15 13:00:00,207.43,207.49,207.12,207.19,102661.0,207.43,207.49,207.12,207.19,102661.0
2025-05-15 13:10:00,207.15,207.23,206.82,206.93,125295.0,207.15,207.23,206.82,206.93,125295.0
2025-05-15 13:20:00,206.93,206.96,206.3,206.31,116313.0,206.93,206.96,206.3,206.31,116313.0
2025-05-15 13:30:00,206.31,206.36,205.68,205.97,122693.0,206.31,206.36,205.68,205.97,122693.0
2025-05-15 13:40:00,205.95,206.0,205.44,205.66,109525.0,205.95,206.0,205.44,205.66,109525.0
2025-05-15 13:50:00,205.65,205.84,205.42,205.7,75543.0,205.65,205.84,205.42,205.7,75543.0
2025-05-15 14:00:00,205.66,206.33,205.46,206.27,113252.0,205.66,206.33,205.46,206.27,113252.0
2025-05-15 14:10:00,206.27,206.43,206.0,206.14,76053.0,206.27,206.43,206.0,206.14,76053.0
2025-05-15 14:20:00,206.11,206.72,206.09,206.61,80417.0,206.11,206.72,206.09,206.61,80417.0
2025-05-15 14:30:00,206.57,206.87,206.31,206.49,57385.0,206.57,206.87,206.31,206.49,57385.0
2025-05-15 14:40:00,206.45,206.6,206.16,206.39,56991.0,206.45,206.6,206.16,206.39,56991.0
2025-05-15 14:50:00,206.4,206.4,206.08,206.1,47209.0,206.4,206.4,206.08,206.1,47209.0
2025-05-15 15:00:00,206.08,206.22,205.94,205.94,60221.0,206.08,206.22,205.94,205.94,60221.0
2025-05-15 15:10:00,205.91,206.17,205.87,206.04,65822.0,205.91,206.17,205.87,206.04,65822.0
2025-05-15 15:20:00,206.02,206.08,205.74,206.02,266494.0,206.02,206.08,205.74,206.02,266494.0
2025-05-15 15:30:00,206.06,206.27,205.82,205.94,115707.0,206.06,206.27,205.82,205.94,115707.0
2025-05-15 15:40:00,205.91,206.17,205.75,206.03,129787.0,205.91,206.17,205.75,206.03,129787.0
2025-05-15 15:50:00,206.09,206.5,205.86,206.2,517765.0,206.09,206.5,205.86,206.2,517765.0
2025-05-16 09:30:00,205.69,206.15,203.82,203.95,673643.0,205.69,206.15,203.82,203.95,673643.0
2025-05-16 09:40:00,204.0,204.24,203.02,204.11,384808.0,204.0,204.24,203.02,204.11,384808.0
2025-05-16 09:50:00,204.12,204.27,203.15,204.17,233006.0,204.12,204.27,203.15,204.17,233006.0
2025-05-16 10:00:00,204.12,204.12,203.02,203.53,171187.0,204.12,204.12,203.02,203.53,171187.0
2025-05-16 10:10:00,203.6,204.25,203.37,204.15,171871.0,203.6,204.25,203.37,204.15,171871.0
2025-05-16 10:20:00,204.12,204.97,203.89,204.21,294765.0,204.12,204.97,203.89,204.21,294765.0
2025-05-16 10:30:00,204.32,204.37,203.52,203.89,120938.0,204.32,204.37,203.52,203.89,120938.0
2025-05-16 10:40:00,203.81,204.28,203.59,204.14,116115.0,203.81,204.28,203.59,204.14,116115.0
2025-05-16 10:50:00,204.04,204.6,203.93,203.95,114111.0,204.04,204.6,203.93,203.95,114111.0
2025-05-16 11:00:00,203.95,204.82,203.94,204.64,119273.0,203.95,204.82,203.94,204.64,119273.0
2025-05-16 11:10:00,204.67,205.23,204.65,205.06,158648.0,204.67,205.23,204.65,205.06,158648.0
2025-05-16 11:20:00,205.02,205.23,204.69,204.95,106131.0,205.02,205.23,204.69,204.95,106131.0
2025-05-16 11:30:00,204.96,205.5,204.92,205.04,132256.0,204.96,205.5,204.92,205.04,132256.0
2025-05-16 11:40:00,205.07,205.44,204.9,205.09,87239.0,205.07,205.44,204.9,205.09,87239.0
2025-05-16 11:50:00,205.13,205.52,205.07,205.34,92020.0,205.13,205.52,205.07,205.34,92020.0
2025-05-16 12:00:00,205.34,205.92,205.3,205.84,108936.0,205.34,205.92,205.3,205.84,108936.0
2025-05-16 12:10:00,205.81,206.24,205.54,205.89,138123.0,205.81,206.24,205.54,205.89,138123.0
2025-05-16 12:20:00,205.94,205.99,205.53,205.55,83960.0,205.94,205.99,205.53,205.55,83960.0
2025-05-16 12:30:00,205.52,205.84,205.44,205.49,77421.0,205.52,205.84,205.44,205.49,77421.0
2025-05-16 12:40:00,205.51,205.56,205.22,205.22,86217.0,205.51,205.56,205.22,205.22,86217.0
2025-05-16 12:50:00,205.28,205.58,204.94,205.0,47333.0,205.28,205.58,204.94,205.0,47333.0
2025-05-16 13:00:00,204.99,205.48,204.85,205.3,65609.0,204.99,205.48,204.85,205.3,65609.0
2025-05-16 13:10:00,205.31,205.34,205.02,205.2,36875.0,205.31,205.34,205.02,205.2,36875.0
2025-05-16 13:20:00,205.17,205.25,205.0,205.17,62647.0,205.17,205.25,205.0,205.17,62647.0
2025-05-16 13:30:00,205.16,205.23,204.97,205.06,38081.0,205.16,205.23,204.97,205.06,38081.0
2025-05-16 13:40:00,205.08,205.21,204.88,205.13,45910.0,205.08,205.21,204.88,205.13,45910.0
2025-05-16 13:50:00,205.1,205.17,204.73,204.75,49968.0,205.1,205.17,204.73,204.75,49968.0
2025-05-16 14:00:00,204.79,205.18,204.78,204.98,60710.0,204.79,205.18,204.78,204.98,60710.0
2025-05-16 14:10:00,205.03,205.21,204.87,205.18,53942.0,205.03,205.21,204.87,205.18,53942.0
2025-05-16 14:20:00,205.18,205.39,205.14,205.31,47656.0,205.18,205.39,205.14,205.31,47656.0
2025-05-16 14:30:00,205.32,205.59,205.25,205.59,71479.0,205.32,205.59,205.25,205.59,71479.0
2025-05-16 14:40:00,205.59,205.85,205.42,205.64,112700.0,205.59,205.85,205.42,205.64,112700.0
2025-05-16 14:50:00,205.63,205.64,205.2,205.2,85377.0,205.63,205.64,205.2,205.2,85377.0
2025-05-16 15:00:00,205.22,205.51,205.13,205.4,49443.0,205.22,205.51,205.13,205.4,49443.0
2025-05-16 15:10:00,205.37,205.68,205.35,205.64,61874.0,205.37,205.68,205.35,205.64,61874.0
2025-05-16 15:20:00,205.62,205.7,205.47,205.52,48678.0,205.62,205.7,205.47,205.52,48678.0
2025-05-16 15:30:00,205.51,205.7,205.46,205.56,85154.0,205.51,205.7,205.46,205.56,85154.0
2025-05-16 15:40:00,205.55,205.97,205.49,205.81,165618.0,205.55,205.97,205.49,205.81,165618.0
2025-05-16 15:50:00,205.8,205.97,205.51,205.78,336020.0,205.8,205.97,205.51,205.78,336020.0
2025-05-19 09:30:00,203.0,204.38,202.3,203.83,352657.0,203.0,204.38,202.3,203.83,352657.0
2025-05-19 09:40:00,203.86,205.35,203.86,205.27,165607.0,203.86,205.35,203.86,205.27,165607.0
2025-05-19 09:50:00,205.28,205.6,204.75,205.09,171321.0,205.28,205.6,204.75,205.09,171321.0
2025-05-19 10:00:00,205.17,205.3,204.67,204.8,140048.0,205.17,205.3,204.67,204.8,140048.0
2025-05-19 10:10:00,204.8,205.59,204.61,205.28,126548.0,204.8,205.59,204.61,205.28,126548.0
2025-05-19 10:20:00,205.29,205.37,204.51,204.87,87244.0,205.29,205.37,204.51,204.87,87244.0
2025-05-19 10:30:00,204.87,204.91,204.31,204.61,71651.0,204.87,204.91,204.31,204.61,71651.0
2025-05-19 10:40:00,204.61,204.67,204.0,204.11,88588.0,204.61,204.67,204.0,204.11,88588.0
2025-05-19 10:50:00,204.05,204.44,203.68,203.76,85530.0,204.05,204.44,203.68,203.76,85530.0
2025-05-19 11:00:00,203.76,204.0,203.59,203.71,90416.0,203.76,204.0,203.59,203.71,90416.0
2025-05-19 11:10:00,203.74,203.96,203.58,203.76,82626.0,203.74,203.96,203.58,203.76,82626.0
2025-05-19 11:20:00,203.81,204.07,203.72,203.8,116392.0,203.81,204.07,203.72,203.8,116392.0
2025-05-19 11:30:00,203.81,204.53,203.75,204.45,59153.0,203.81,204.53,203.75,204.45,59153.0
2025-05-19 11:40:00,204.51,204.59,204.21,204.24,49431.0,204.51,204.59,204.21,204.24,49431.0
2025-05-19 11:50:00,204.24,204.25,203.91,204.11,38041.0,204.24,204.25,203.91,204.11,38041.0
2025-05-19 12:00:00,204.2,204.48,204.2,204.26,49756.0,204.2,204.48,204.2,204.26,49756.0
2025-05-19 12:10:00,204.23,204.56,204.18,204.21,45334.0,204.23,204.56,204.18,204.21,45334.0
2025-05-19 12:20:00,204.19,204.65,204.18,204.65,32133.0,204.19,204.65,204.18,204.65,32133.0
2025-05-19 12:30:00,204.61,204.61,204.33,204.33,40448.0,204.61,204.61,204.33,204.33,40448.0
2025-05-19 12:40:00,204.34,204.5,204.2,204.44,38017.0,204.34,204.5,204.2,204.44,38017.0
2025-05-19 12:50:00,204.45,204.78,204.44,204.62,39504.0,204.45,204.78,204.44,204.62,39504.0
2025-05-19 13:00:00,204.62,204.98,204.57,204.91,57728.0,204.62,204.98,204.57,204.91,57728.0
2025-05-19 13:10:00,204.96,204.96,204.57,204.63,47034.0,204.96,204.96,204.57,204.63,47034.0
2025-05-19 13:20:00,204.63,204.89,204.57,204.81,35543.0,204.63,204.89,204.57,204.81,35543.0
2025-05-19 13:30:00,204.8,205.14,204.71,204.92,57693.0,204.8,205.14,204.71,204.92,57693.0
2025-05-19 13:40:00,204.89,205.21,204.75,205.17,51527.0,204.89,205.21,204.75,205.17,51527.0
2025-05-19 13:50:00,205.17,205.25,204.83,204.9,45141.0,205.17,205.25,204.83,204.9,45141.0
2025-05-19 14:00:00,204.85,205.2,204.78,205.18,43466.0,204.85,205.2,204.78,205.18,43466.0
2025-05-19 14:10:00,205.2,205.25,204.85,204.93,32886.0,205.2,205.25,204.85,204.93,32886.0
2025-05-19 14:20:00,204.9,205.2,204.87,205.09,38234.0,204.9,205.2,204.87,205.09,38234.0
2025-05-19 14:30:00,205.08,205.26,204.83,205.24,49043.0,205.08,205.26,204.83,205.24,49043.0
2025-05-19 14:40:00,205.19,205.24,204.86,205.05,40501.0,205.19,205.24,204.86,205.05,40501.0
2025-05-19 14:50:00,205.05,205.12,204.83,205.12,52727.0,205.05,205.12,204.83,205.12,52727.0
2025-05-19 15:00:00,205.11,205.36,205.09,205.16,52403.0,205.11,205.36,205.09,205.16,52403.0
2025-05-19 15:10:00,205.17,205.17,204.86,204.91,50596.0,205.17,205.17,204.86,204.91,50596.0
2025-05-19 15:20:00,204.91,204.96,204.58,204.64,60526.0,204.91,204.96,204.58,204.64,60526.0
2025-05-19 15:30:00,204.71,204.96,204.6,204.94,79132.0,204.71,204.96,204.6,204.94,79132.0
2025-05-19 15:40:00,204.9,205.15,204.73,205.11,102919.0,204.9,205.15,204.73,205.11,102919.0
2025-05-19 15:50:00,205.11,205.41,204.96,205.3,299366.0,205.11,205.41,204.96,205.3,299366.0
2025-05-20 09:30:00,205.0,207.8,205.0,207.2,444721.0,205.0,207.8,205.0,207.2,444721.0
2025-05-20 09:40:00,207.18,207.96,207.02,207.24,181099.0,207.18,207.96,207.02,207.24,181099.0
2025-05-20 09:50:00,207.3,207.94,206.65,207.5,143528.0,207.3,207.94,206.65,207.5,143528.0
2025-05-20 10:00:00,207.59,207.65,207.12,207.31,77043.0,207.59,207.65,207.12,207.31,77043.0
2025-05-20 10:10:00,207.31,207.6,206.92,207.53,91315.0,207.31,207.6,206.92,207.53,91315.0
2025-05-20 10:20:00,207.54,208.43,207.5,207.9,217545.0,207.54,208.43,207.5,207.9,217545.0
2025-05-20 10:30:00,207.9,208.11,207.54,207.82,79867.0,207.9,208.11,207.54,207.82,79867.0
2025-05-20 10:40:00,207.86,208.07,207.64,207.78,54853.0,207.86,208.07,207.64,207.78,54853.0
2025-05-20 10:50:00,207.69,208.28,207.53,207.8,67557.0,207.69,208.28,207.53,207.8,67557.0
2025-05-20 11:00:00,207.78,207.94,207.5,207.68,62226.0,207.78,207.94,207.5,207.68,62226.0
2025-05-20 11:10:00,207.73,208.62,207.65,208.53,117164.0,207.73,208.62,207.65,208.53,117164.0
2025-05-20 11:20:00,208.56,208.61,207.79,208.09,70180.0,208.56,208.61,207.79,208.09,70180.0
2025-05-20 11:30:00,208.11,208.46,207.98,208.33,52603.0,208.11,208.46,207.98,208.33,52603.0
2025-05-20 11:40:00,208.36,208.36,207.94,208.0,56414.0,208.36,208.36,207.94,208.0,56414.0
2025-05-20 11:50:00,207.98,207.98,207.51,207.6,73665.0,207.98,207.98,207.51,207.6,73665.0
2025-05-20 12:00:00,207.55,207.67,206.76,206.89,95226.0,207.55,207.67,206.76,206.89,95226.0
2025-05-20 12:10:00,206.91,207.14,206.77,206.91,73190.0,206.91,207.14,206.77,206.91,73190.0
2025-05-20 12:20:00,206.97,207.35,206.95,207.17,37922.0,206.97,207.35,206.95,207.17,37922.0
2025-05-20 12:30:00,207.12,207.39,206.85,207.34,86351.0,207.12,207.39,206.85,207.34,86351.0
2025-05-20 12:40:00,207.35,207.54,207.1,207.38,121220.0,207.35,207.54,207.1,207.38,121220.0
2025-05-20 12:50:00,207.39,207.53,207.11,207.19,54763.0,207.39,207.53,207.11,207.19,54763.0
2025-05-20 13:00:00,207.17,207.6,207.12,207.48,57250.0,207.17,207.6,207.12,207.48,57250.0
2025-05-20 13:10:00,207.47,207.71,207.22,207.71,73618.0,207.47,207.71,207.22,207.71,73618.0
2025-05-20 13:20:00,207.68,208.14,207.57,207.92,75952.0,207.68,208.14,207.57,207.92,75952.0
2025-05-20 13:30:00,207.91,208.16,207.72,208.13,56171.0,207.91,208.16,207.72,208.13,56171.0
2025-05-20 13:40:00,208.09,208.18,207.74,207.78,87319.0,208.09,208.18,207.74,207.78,87319.0
2025-05-20 13:50:00,207.74,208.15,207.74,207.92,66677.0,207.74,208.15,207.74,207.92,66677.0
2025-05-20 14:00:00,207.91,208.0,207.74,207.83,40786.0,207.91,208.0,207.74,207.83,40786.0
2025-05-20 14:10:00,207.86,208.13,207.47,207.48,53359.0,207.86,208.13,207.47,207.48,53359.0
2025-05-20 14:20:00,207.5,207.51,206.75,206.81,66460.0,207.5,207.51,206.75,206.81,66460.0
2025-05-20 14:30:00,206.78,207.36,206.75,207.2,58491.0,206.78,207.36,206.75,207.2,58491.0
2025-05-20 14:40:00,207.2,207.35,206.9,207.19,56968.0,207.2,207.35,206.9,207.19,56968.0
2025-05-20 14:50:00,207.14,207.3,207.08,207.16,31380.0,207.14,207.3,207.08,207.16,31380.0
2025-05-20 15:00:00,207.12,207.12,206.52,207.05,53156.0,207.12,207.12,206.52,207.05,53156.0
2025-05-20 15:10:00,207.05,207.3,206.95,207.27,41140.0,207.05,207.3,206.95,207.27,41140.0
2025-05-20 15:20:00,207.25,207.34,207.13,207.27,43230.0,207.25,207.34,207.13,207.27,43230.0
2025-05-20 15:30:00,207.25,207.49,207.2,207.3,68184.0,207.25,207.49,207.2,207.3,68184.0
2025-05-20 15:40:00,207.3,207.48,207.2,207.3,122067.0,207.3,207.48,207.2,207.3,122067.0
2025-05-20 15:50:00,207.2,207.74,207.14,207.64,276150.0,207.2,207.74,207.14,207.64,276150.0
2025-05-21 09:30:00,206.6,206.91,206.15,206.86,217689.0,206.6,206.91,206.15,206.86,217689.0
2025-05-21 09:40:00,206.86,207.01,206.45,206.78,62341.0,206.86,207.01,206.45,206.78,62341.0
2025-05-21 09:50:00,206.77,207.12,206.19,206.31,105267.0,206.77,207.12,206.19,206.31,105267.0
2025-05-21 10:00:00,206.31,206.52,205.9,206.2,105002.0,206.31,206.52,205.9,206.2,105002.0
2025-05-21 10:10:00,206.28,206.31,205.62,206.28,85210.0,206.28,206.31,205.62,206.28,85210.0
2025-05-21 10:20:00,206.24,206.42,205.86,205.87,70510.0,206.24,206.42,205.86,205.87,70510.0
2025-05-21 10:30:00,205.86,206.18,205.37,205.85,90505.0,205.86,206.18,205.37,205.85,90505.0
2025-05-21 10:40:00,205.81,206.05,205.22,205.39,69720.0,205.81,206.05,205.22,205.39,69720.0
2025-05-21 10:50:00,205.32,205.49,205.15,205.36,63434.0,205.32,205.49,205.15,205.36,63434.0
2025-05-21 11:00:00,205.36,205.41,204.85,205.19,144746.0,205.36,205.41,204.85,205.19,144746.0
2025-05-21 11:10:00,205.22,205.22,204.7,204.74,123496.0,205.22,205.22,204.7,204.74,123496.0
2025-05-21 11:20:00,204.72,204.85,204.46,204.59,96063.0,204.72,204.85,204.46,204.59,96063.0
2025-05-21 11:30:00,204.62,204.63,204.24,204.47,126761.0,204.62,204.63,204.24,204.47,126761.0
2025-05-21 11:40:00,204.47,204.47,204.08,204.24,93581.0,204.47,204.47,204.08,204.24,93581.0
2025-05-21 11:50:00,204.25,204.88,204.25,204.79,144226.0,204.25,204.88,204.25,204.79,144226.0
2025-05-21 12:00:00,204.74,204.98,204.7,204.91,66224.0,204.74,204.98,204.7,204.91,66224.0
2025-05-21 12:10:00,204.91,205.04,204.74,204.84,63237.0,204.91,205.04,204.74,204.84,63237.0
2025-05-21 12:20:00,204.8,204.84,204.63,204.76,56037.0,204.8,204.84,204.63,204.76,56037.0
2025-05-21 12:30:00,204.79,205.05,204.76,204.86,60508.0,204.79,205.05,204.76,204.86,60508.0
2025-05-21 12:40:00,204.88,205.05,204.7,204.93,66297.0,204.88,205.05,204.7,204.93,66297.0
2025-05-21 12:50:00,205.02,205.04,204.66,204.75,50351.0,205.02,205.04,204.66,204.75,50351.0
2025-05-21 13:00:00,204.72,205.4,204.71,204.81,93750.0,204.72,205.4,204.71,204.81,93750.0
2025-05-21 13:10:00,204.81,204.87,203.83,203.93,119064.0,204.81,204.87,203.83,203.93,119064.0
2025-05-21 13:20:00,203.88,203.88,202.88,202.88,127396.0,203.88,203.88,202.88,202.88,127396.0
2025-05-21 13:30:00,202.87,204.25,202.61,204.25,96442.0,202.87,204.25,202.61,204.25,96442.0
2025-05-21 13:40:00,204.3,204.49,204.05,204.25,53641.0,204.3,204.49,204.05,204.25,53641.0
2025-05-21 13:50:00,204.25,204.36,203.88,204.11,35961.0,204.25,204.36,203.88,204.11,35961.0
2025-05-21 14:00:00,204.11,204.27,203.69,204.27,48476.0,204.11,204.27,203.69,204.27,48476.0
2025-05-21 14:10:00,204.28,204.34,203.9,203.98,42779.0,204.28,204.34,203.9,203.98,42779.0
2025-05-21 14:20:00,203.96,204.08,203.65,203.96,64563.0,203.96,204.08,203.65,203.96,64563.0
2025-05-21 14:30:00,203.96,204.31,203.81,203.9,52731.0,203.96,204.31,203.81,203.9,52731.0
2025-05-21 14:40:00,203.87,204.06,203.68,203.77,37586.0,203.87,204.06,203.68,203.77,37586.0
2025-05-21 14:50:00,203.69,203.9,203.32,203.35,68262.0,203.69,203.9,203.32,203.35,68262.0
2025-05-21 15:00:00,203.38,203.69,202.95,203.01,78450.0,203.38,203.69,202.95,203.01,78450.0
2025-05-21 15:10:00,202.97,203.26,202.79,202.89,89634.0,202.97,203.26,202.79,202.89,89634.0
2025-05-21 15:20:00,202.9,202.92,202.43,202.82,90177.0,202.9,202.92,202.43,202.82,90177.0
2025-05-21 15:30:00,202.76,203.42,202.69,203.38,110440.0,202.76,203.42,202.69,203.38,110440.0
2025-05-21 15:40:00,203.39,203.49,203.2,203.33,79517.0,203.39,203.49,203.2,203.33,79517.0
2025-05-21 15:50:00,203.38,203.68,203.07,203.08,289569.0,203.38,203.68,203.07,203.08,289569.0
2025-05-22 09:30:00,202.53,203.0,201.85,202.74,179328.0,202.53,203.0,201.85,202.74,179328.0
2025-05-22 09:40:00,202.88,203.0,202.5,202.86,66585.0,202.88,203.0,202.5,202.86,66585.0
2025-05-22 09:50:00,202.86,203.68,202.74,203.41,66092.0,202.86,203.68,202.74,203.41,66092.0
2025-05-22 10:00:00,203.49,203.88,203.24,203.79,67378.0,203.49,203.88,203.24,203.79,67378.0
2025-05-22 10:10:00,203.78,203.99,203.31,203.96,93302.0,203.78,203.99,203.31,203.96,93302.0
2025-05-22 10:20:00,203.95,204.18,203.61,203.76,88705.0,203.95,204.18,203.61,203.76,88705.0
2025-05-22 10:30:00,203.71,203.97,203.55,203.9,55408.0,203.71,203.97,203.55,203.9,55408.0
2025-05-22 10:40:00,203.94,204.2,203.59,203.84,47693.0,203.94,204.2,203.59,203.84,47693.0
2025-05-22 10:50:00,203.8,203.99,203.07,203.9,52863.0,203.8,203.99,203.07,203.9,52863.0
2025-05-22 11:00:00,203.89,203.97,203.69,203.86,35898.0,203.89,203.97,203.69,203.86,35898.0
2025-05-22 11:10:00,203.88,203.98,203.28,203.44,45236.0,203.88,203.98,203.28,203.44,45236.0
2025-05-22 11:20:00,203.44,203.8,203.26,203.29,40812.0,203.44,203.8,203.26,203.29,40812.0
2025-05-22 11:30:00,203.34,203.92,203.19,203.78,28452.0,203.34,203.92,203.19,203.78,28452.0
2025-05-22 11:40:00,203.79,203.95,203.7,203.78,24509.0,203.79,203.95,203.7,203.78,24509.0
2025-05-22 11:50:00,203.77,203.95,203.64,203.82,24806.0,203.77,203.95,203.64,203.82,24806.0
2025-05-22 12:00:00,203.85,203.99,203.61,203.87,26272.0,203.85,203.99,203.61,203.87,26272.0
2025-05-22 12:10:00,203.89,204.23,203.88,203.97,38459.0,203.89,204.23,203.88,203.97,38459.0
2025-05-22 12:20:00,203.98,203.99,203.62,203.81,31908.0,203.98,203.99,203.62,203.81,31908.0
2025-05-22 12:30:00,203.81,203.86,203.5,203.8,19513.0,203.81,203.86,203.5,203.8,19513.0
2025-05-22 12:40:00,203.73,203.83,203.43,203.48,41470.0,203.73,203.83,203.43,203.48,41470.0
2025-05-22 12:50:00,203.43,203.53,203.23,203.32,25572.0,203.43,203.53,203.23,203.32,25572.0
2025-05-22 13:00:00,203.38,203.54,203.24,203.47,14793.0,203.38,203.54,203.24,203.47,14793.0
2025-05-22 13:10:00,203.51,203.99,203.46,203.93,25247.0,203.51,203.99,203.46,203.93,25247.0
2025-05-22 13:20:00,203.93,204.29,203.93,204.04,47296.0,203.93,204.29,203.93,204.04,47296.0
2025-05-22 13:30:00,204.04,204.29,203.88,204.12,20885.0,204.04,204.29,203.88,204.12,20885.0
2025-05-22 13:40:00,204.12,204.4,204.12,204.35,37261.0,204.12,204.4,204.12,204.35,37261.0
2025-05-22 13:50:00,204.4,204.47,204.13,204.22,28730.0,204.4,204.47,204.13,204.22,28730.0
2025-05-22 14:00:00,204.14,204.34,204.1,204.29,25330.0,204.14,204.34,204.1,204.29,25330.0
2025-05-22 14:10:00,204.25,204.4,204.12,204.29,20606.0,204.25,204.4,204.12,204.29,20606.0
2025-05-22 14:20:00,204.31,204.34,204.07,204.21,68083.0,204.31,204.34,204.07,204.21,68083.0
2025-05-22 14:30:00,204.22,204.3,204.0,204.03,25841.0,204.22,204.3,204.0,204.03,25841.0
2025-05-22 14:40:00,204.01,204.23,203.89,204.16,18688.0,204.01,204.23,203.89,204.16,18688.0
2025-05-22 14:50:00,204.16,204.39,204.16,204.34,34667.0,204.16,204.39,204.16,204.34,34667.0
2025-05-22 15:00:00,204.34,204.73,204.34,204.48,73306.0,204.34,204.73,204.34,204.48,73306.0
2025-05-22 15:10:00,204.49,204.65,204.36,204.43,21919.0,204.49,204.65,204.36,204.43,21919.0
2025-05-22 15:20:00,204.46,204.6,204.38,204.51,43150.0,204.46,204.6,204.38,204.51,43150.0
2025-05-22 15:30:00,204.5,204.68,204.27,204.3,47340.0,204.5,204.68,204.27,204.3,47340.0
2025-05-22 15:40:00,204.3,204.54,203.86,204.47,101993.0,204.3,204.54,203.86,204.47,101993.0
2025-05-22 15:50:00,204.47,204.59,203.23,203.27,218840.0,204.47,204.59,203.23,203.27,218840.0
2025-05-23 09:30:00,199.95,201.36,198.75,200.94,373774.0,199.95,201.36,198.75,200.94,373774.0
2025-05-23 09:40:00,200.86,201.44,200.8,201.2,92618.0,200.86,201.44,200.8,201.2,92618.0
2025-05-23 09:50:00,201.24,201.62,200.69,201.4,95349.0,201.24,201.62,200.69,201.4,95349.0
2025-05-23 10:00:00,201.5,201.95,201.27,201.62,84263.0,201.5,201.95,201.27,201.62,84263.0
2025-05-23 10:10:00,201.6,201.92,201.16,201.19,70071.0,201.6,201.92,201.16,201.19,70071.0
2025-05-23 10:20:00,201.17,201.54,200.84,201.28,52518.0,201.17,201.54,200.84,201.28,52518.0
2025-05-23 10:30:00,201.34,201.56,201.15,201.34,44183.0,201.34,201.56,201.15,201.34,44183.0
2025-05-23 10:40:00,201.34,201.49,201.08,201.23,63832.0,201.34,201.49,201.08,201.23,63832.0
2025-05-23 10:50:00,201.19,201.2,200.65,200.75,40740.0,201.19,201.2,200.65,200.75,40740.0
2025-05-23 11:00:00,200.85,201.1,200.4,200.67,59512.0,200.85,201.1,200.4,200.67,59512.0
2025-05-23 11:10:00,200.77,200.96,200.52,200.91,48868.0,200.77,200.96,200.52,200.91,48868.0
2025-05-23 11:20:00,200.94,201.33,200.94,201.18,65162.0,200.94,201.33,200.94,201.18,65162.0
2025-05-23 11:30:00,201.1,201.62,201.06,201.15,54977.0,201.1,201.62,201.06,201.15,54977.0
2025-05-23 11:40:00,201.16,201.46,201.11,201.45,25470.0,201.16,201.46,201.11,201.45,25470.0
2025-05-23 11:50:00,201.45,201.52,200.97,201.0,34686.0,201.45,201.52,200.97,201.0,34686.0
2025-05-23 12:00:00,201.07,201.25,200.87,201.02,28167.0,201.07,201.25,200.87,201.02,28167.0
2025-05-23 12:10:00,201.01,201.32,201.01,201.26,14844.0,201.01,201.32,201.01,201.26,14844.0
2025-05-23 12:20:00,201.29,201.65,201.29,201.45,22267.0,201.29,201.65,201.29,201.45,22267.0
2025-05-23 12:30:00,201.45,202.37,201.44,202.28,238552.0,201.45,202.37,201.44,202.28,238552.0
2025-05-23 12:40:00,202.23,202.33,201.79,201.91,22192.0,202.23,202.33,201.79,201.91,22192.0
2025-05-23 12:50:00,201.92,202.02,201.6,201.68,17092.0,201.92,202.02,201.6,201.68,17092.0
2025-05-23 13:00:00,201.65,201.98,201.62,201.88,27529.0,201.65,201.98,201.62,201.88,27529.0
2025-05-23 13:10:00,201.95,202.32,201.81,202.28,28922.0,201.95,202.32,201.81,202.28,28922.0
2025-05-23 13:20:00,202.28,202.45,202.13,202.4,23119.0,202.28,202.45,202.13,202.4,23119.0
2025-05-23 13:30:00,202.34,202.35,201.95,201.96,46697.0,202.34,202.35,201.95,201.96,46697.0
2025-05-23 13:40:00,201.95,202.15,201.72,202.08,22898.0,201.95,202.15,201.72,202.08,22898.0
2025-05-23 13:50:00,202.15,202.3,201.88,202.01,30217.0,202.15,202.3,201.88,202.01,30217.0
2025-05-23 14:00:00,202.08,202.9,202.01,202.7,50937.0,202.08,202.9,202.01,202.7,50937.0
2025-05-23 14:10:00,202.7,202.76,202.28,202.38,37098.0,202.7,202.76,202.28,202.38,37098.0
2025-05-23 14:20:00,202.39,202.45,201.96,202.33,28644.0,202.39,202.45,201.96,202.33,28644.0
2025-05-23 14:30:00,202.41,202.99,202.34,202.51,101962.0,202.41,202.99,202.34,202.51,101962.0
2025-05-23 14:40:00,202.51,202.51,202.05,202.44,72663.0,202.51,202.51,202.05,202.44,72663.0
2025-05-23 14:50:00,202.4,203.18,202.32,202.75,202422.0,202.4,203.18,202.32,202.75,202422.0
2025-05-23 15:00:00,202.71,202.78,202.54,202.68,47530.0,202.71,202.78,202.54,202.68,47530.0
2025-05-23 15:10:00,202.66,203.2,202.5,202.63,46526.0,202.66,203.2,202.5,202.63,46526.0
2025-05-23 15:20:00,202.6,202.64,202.22,202.41,39291.0,202.6,202.64,202.22,202.41,39291.0
2025-05-23 15:30:00,202.38,202.63,202.28,202.62,45806.0,202.38,202.63,202.28,202.62,45806.0
2025-05-23 15:40:00,202.64,202.79,202.5,202.67,77547.0,202.64,202.79,202.5,202.67,77547.0
2025-05-23 15:50:00,202.67,202.71,202.12,202.42,279143.0,202.67,202.71,202.12,202.42,279143.0
2025-05-27 09:30:00,204.28,205.0,203.5,203.89,281062.0,204.28,205.0,203.5,203.89,281062.0
2025-05-27 09:40:00,203.94,204.24,203.5,203.69,100831.0,203.94,204.24,203.5,203.69,100831.0
2025-05-27 09:50:00,203.67,203.68,203.09,203.27,83142.0,203.67,203.68,203.09,203.27,83142.0
2025-05-27 10:00:00,203.27,203.63,202.65,203.01,167696.0,203.27,203.63,202.65,203.01,167696.0
2025-05-27 10:10:00,203.03,203.18,202.76,203.01,78934.0,203.03,203.18,202.76,203.01,78934.0
2025-05-27 10:20:00,203.03,203.07,202.11,202.46,150026.0,203.03,203.07,202.11,202.46,150026.0
2025-05-27 10:30:00,202.5,202.67,201.94,202.24,105507.0,202.5,202.67,201.94,202.24,105507.0
2025-05-27 10:40:00,202.39,202.65,202.22,202.36,88698.0,202.39,202.65,202.22,202.36,88698.0
2025-05-27 10:50:00,202.4,202.74,202.22,202.28,67762.0,202.4,202.74,202.22,202.28,67762.0
2025-05-27 11:00:00,202.23,202.23,201.7,202.0,116001.0,202.23,202.23,201.7,202.0,116001.0
2025-05-27 11:10:00,202.0,202.33,202.0,202.13,59210.0,202.0,202.33,202.0,202.13,59210.0
2025-05-27 11:20:00,202.13,202.5,201.96,202.36,76471.0,202.13,202.5,201.96,202.36,76471.0
2025-05-27 11:30:00,202.29,202.31,201.97,202.22,62664.0,202.29,202.31,201.97,202.22,62664.0
2025-05-27 11:40:00,202.23,202.33,202.0,202.06,51946.0,202.23,202.33,202.0,202.06,51946.0
2025-05-27 11:50:00,202.03,202.56,201.95,202.42,111804.0,202.03,202.56,201.95,202.42,111804.0
2025-05-27 12:00:00,202.4,202.76,202.27,202.44,74030.0,202.4,202.76,202.27,202.44,74030.0
2025-05-27 12:10:00,202.46,202.52,202.25,202.36,44583.0,202.46,202.52,202.25,202.36,44583.0
2025-05-27 12:20:00,202.39,202.56,202.04,202.14,33525.0,202.39,202.56,202.04,202.14,33525.0
2025-05-27 12:30:00,202.09,202.24,202.02,202.17,43071.0,202.09,202.24,202.02,202.17,43071.0
2025-05-27 12:40:00,202.14,202.29,201.92,201.97,59549.0,202.14,202.29,201.92,201.97,59549.0
2025-05-27 12:50:00,201.97,202.16,201.74,201.84,41413.0,201.97,202.16,201.74,201.84,41413.0
2025-05-27 13:00:00,201.84,202.28,201.82,202.11,42489.0,201.84,202.28,201.82,202.11,42489.0
2025-05-27 13:10:00,202.09,202.16,201.94,202.15,36864.0,202.09,202.16,201.94,202.15,36864.0
2025-05-27 13:20:00,202.17,202.21,201.84,201.91,31831.0,202.17,202.21,201.84,201.91,31831.0
2025-05-27 13:30:00,201.92,202.1,201.86,201.97,39768.0,201.92,202.1,201.86,201.97,39768.0
2025-05-27 13:40:00,201.93,202.08,201.78,201.86,44953.0,201.93,202.08,201.78,201.86,44953.0
2025-05-27 13:50:00,201.89,201.99,201.74,201.93,36039.0,201.89,201.99,201.74,201.93,36039.0
2025-05-27 14:00:00,201.91,202.01,201.74,201.8,28114.0,201.91,202.01,201.74,201.8,28114.0
2025-05-27 14:10:00,201.78,201.86,201.59,201.66,48808.0,201.78,201.86,201.59,201.66,48808.0
2025-05-27 14:20:00,201.66,201.8,201.44,201.66,67255.0,201.66,201.8,201.44,201.66,67255.0
2025-05-27 14:30:00,201.66,201.99,201.66,201.92,67965.0,201.66,201.99,201.66,201.92,67965.0
2025-05-27 14:40:00,201.92,201.97,201.54,201.56,33238.0,201.92,201.97,201.54,201.56,33238.0
2025-05-27 14:50:00,201.62,201.7,201.42,201.5,59303.0,201.62,201.7,201.42,201.5,59303.0
2025-05-27 15:00:00,201.47,201.59,201.43,201.45,40159.0,201.47,201.59,201.43,201.45,40159.0
2025-05-27 15:10:00,201.42,201.5,201.05,201.28,95173.0,201.42,201.5,201.05,201.28,95173.0
2025-05-27 15:20:00,201.27,201.45,201.15,201.33,100708.0,201.27,201.45,201.15,201.33,100708.0
2025-05-27 15:30:00,201.37,201.37,200.98,201.09,155448.0,201.37,201.37,200.98,201.09,155448.0
2025-05-27 15:40:00,201.09,201.19,200.91,200.91,151382.0,201.09,201.19,200.91,200.91,151382.0
2025-05-27 15:50:00,200.94,201.31,200.88,201.02,671646.0,200.94,201.31,200.88,201.02,671646.0
2025-05-28 09:30:00,201.95,202.03,201.58,201.8,165769.0,201.95,202.03,201.58,201.8,165769.0
2025-05-28 09:40:00,201.84,202.45,201.45,202.16,122717.0,201.84,202.45,201.45,202.16,122717.0
2025-05-28 09:50:00,202.15,202.2,201.5,201.54,81709.0,202.15,202.2,201.5,201.54,81709.0
2025-05-28 10:00:00,201.51,201.67,201.01,201.46,143954.0,201.51,201.67,201.01,201.46,143954.0
2025-05-28 10:10:00,201.45,201.56,201.2,201.27,92340.0,201.45,201.56,201.2,201.27,92340.0
2025-05-28 10:20:00,201.27,201.58,200.84,201.2,134014.0,201.27,201.58,200.84,201.2,134014.0
2025-05-28 10:30:00,201.21,201.46,201.0,201.13,86639.0,201.21,201.46,201.0,201.13,86639.0
2025-05-28 10:40:00,201.12,201.38,200.98,201.23,48098.0,201.12,201.38,200.98,201.23,48098.0
2025-05-28 10:50:00,201.23,201.39,201.12,201.13,35399.0,201.23,201.39,201.12,201.13,35399.0
2025-05-28 11:00:00,201.17,201.43,200.31,200.31,74842.0,201.17,201.43,200.31,200.31,74842.0
2025-05-28 11:10:00,200.37,200.84,200.21,200.81,136782.0,200.37,200.84,200.21,200.81,136782.0
2025-05-28 11:20:00,200.81,201.1,200.75,200.9,61110.0,200.81,201.1,200.75,200.9,61110.0
2025-05-28 11:30:00,200.84,201.08,200.82,201.02,50899.0,200.84,201.08,200.82,201.02,50899.0
2025-05-28 11:40:00,201.06,201.24,200.87,201.18,64285.0,201.06,201.24,200.87,201.18,64285.0
2025-05-28 11:50:00,201.18,201.45,201.13,201.16,56272.0,201.18,201.45,201.13,201.16,56272.0
2025-05-28 12:00:00,201.16,201.65,201.15,201.53,55830.0,201.16,201.65,201.15,201.53,55830.0
2025-05-28 12:10:00,201.53,201.71,201.36,201.58,49521.0,201.53,201.71,201.36,201.58,49521.0
2025-05-28 12:20:00,201.56,202.0,201.49,201.93,53468.0,201.56,202.0,201.49,201.93,53468.0
2025-05-28 12:30:00,201.98,202.33,201.63,202.01,93217.0,201.98,202.33,201.63,202.01,93217.0
2025-05-28 12:40:00,202.01,202.06,201.74,201.84,58250.0,202.01,202.06,201.74,201.84,58250.0
2025-05-28 12:50:00,201.82,202.2,201.82,201.98,38095.0,201.82,202.2,201.82,201.98,38095.0
2025-05-28 13:00:00,201.97,202.29,201.91,201.93,157619.0,201.97,202.29,201.91,201.93,157619.0
2025-05-28 13:10:00,201.94,201.94,201.59,201.65,35606.0,201.94,201.94,201.59,201.65,35606.0
2025-05-28 13:20:00,201.65,201.79,201.54,201.68,35020.0,201.65,201.79,201.54,201.68,35020.0
2025-05-28 13:30:00,201.69,201.77,201.6,201.74,32448.0,201.69,201.77,201.6,201.74,32448.0
2025-05-28 13:40:00,201.75,201.91,201.54,201.84,53661.0,201.75,201.91,201.54,201.84,53661.0
2025-05-28 13:50:00,201.84,201.95,201.78,201.88,46379.0,201.84,201.95,201.78,201.88,46379.0
2025-05-28 14:00:00,201.88,202.0,201.82,201.95,49493.0,201.88,202.0,201.82,201.95,49493.0
2025-05-28 14:10:00,201.98,202.23,201.88,201.95,123586.0,201.98,202.23,201.88,201.95,123586.0
2025-05-28 14:20:00,202.0,202.19,201.96,202.04,168940.0,202.0,202.19,201.96,202.04,168940.0
2025-05-28 14:30:00,202.04,202.15,201.92,202.03,93866.0,202.04,202.15,201.92,202.03,93866.0
2025-05-28 14:40:00,202.03,202.4,201.97,202.04,109717.0,202.03,202.4,201.97,202.04,109717.0
2025-05-28 14:50:00,202.03,202.05,201.26,201.95,49549.0,202.03,202.05,201.26,201.95,49549.0
2025-05-28 15:00:00,201.95,202.03,201.82,202.01,85853.0,201.95,202.03,201.82,202.01,85853.0
2025-05-28 15:10:00,202.01,202.05,201.72,201.87,62419.0,202.01,202.05,201.72,201.87,62419.0
2025-05-28 15:20:00,201.85,201.92,201.74,201.9,43422.0,201.85,201.92,201.74,201.9,43422.0
2025-05-28 15:30:00,201.87,202.0,201.64,201.66,62455.0,201.87,202.0,201.64,201.66,62455.0
2025-05-28 15:40:00,201.69,201.87,201.56,201.73,96353.0,201.69,201.87,201.56,201.73,96353.0
2025-05-28 15:50:00,201.7,202.0,201.41,201.46,466763.0,201.7,202.0,201.41,201.46,466763.0
2025-05-29 09:30:00,201.78,202.06,201.5,201.95,211201.0,201.78,202.06,201.5,201.95,211201.0
2025-05-29 09:40:00,202.0,202.49,201.8,202.44,244575.0,202.0,202.49,201.8,202.44,244575.0
2025-05-29 09:50:00,202.44,202.99,201.89,202.99,467924.0,202.44,202.99,201.89,202.99,467924.0
2025-05-29 10:00:00,202.99,204.47,202.75,203.26,282817.0,202.99,204.47,202.75,203.26,282817.0
2025-05-29 10:10:00,203.34,209.88,203.21,208.99,1708501.0,203.34,209.88,203.21,208.99,1708501.0
2025-05-29 10:20:00,208.99,212.0,208.78,211.08,1725054.0,208.99,212.0,208.78,211.08,1725054.0
2025-05-29 10:30:00,210.98,212.28,207.5,209.45,1312041.0,210.98,212.28,207.5,209.45,1312041.0
2025-05-29 10:40:00,209.43,210.87,208.96,209.65,532645.0,209.43,210.87,208.96,209.65,532645.0
2025-05-29 10:50:00,209.66,209.94,208.36,208.46,351758.0,209.66,209.94,208.36,208.46,351758.0
2025-05-29 11:00:00,208.46,208.75,207.87,207.89,293733.0,208.46,208.75,207.87,207.89,293733.0
2025-05-29 11:10:00,207.87,208.83,207.5,208.42,244682.0,207.87,208.83,207.5,208.42,244682.0
2025-05-29 11:20:00,208.43,209.24,208.01,209.2,153742.0,208.43,209.24,208.01,209.2,153742.0
2025-05-29 11:30:00,209.13,209.21,207.77,207.92,238403.0,209.13,209.21,207.77,207.92,238403.0
2025-05-29 11:40:00,207.93,208.32,207.36,207.44,211919.0,207.93,208.32,207.36,207.44,211919.0
2025-05-29 11:50:00,207.51,207.99,206.5,206.84,178398.0,207.51,207.99,206.5,206.84,178398.0
2025-05-29 12:00:00,206.75,206.9,206.36,206.58,152380.0,206.75,206.9,206.36,206.58,152380.0
2025-05-29 12:10:00,206.5,206.98,206.43,206.69,175238.0,206.5,206.98,206.43,206.69,175238.0
2025-05-29 12:20:00,206.61,206.76,205.98,206.64,107777.0,206.61,206.76,205.98,206.64,107777.0
2025-05-29 12:30:00,206.68,207.18,206.44,207.08,80064.0,206.68,207.18,206.44,207.08,80064.0
2025-05-29 12:40:00,207.13,207.45,207.05,207.1,105873.0,207.13,207.45,207.05,207.1,105873.0
2025-05-29 12:50:00,207.09,207.91,206.88,207.48,70928.0,207.09,207.91,206.88,207.48,70928.0
2025-05-29 13:00:00,207.54,208.07,207.4,207.88,139934.0,207.54,208.07,207.4,207.88,139934.0
2025-05-29 13:10:00,207.84,208.45,207.82,208.05,186984.0,207.84,208.45,207.82,208.05,186984.0
2025-05-29 13:20:00,208.05,208.24,207.5,207.67,270788.0,208.05,208.24,207.5,207.67,270788.0
2025-05-29 13:30:00,207.67,207.69,206.83,206.97,70667.0,207.67,207.69,206.83,206.97,70667.0
2025-05-29 13:40:00,207.02,207.04,206.23,206.3,60032.0,207.02,207.04,206.23,206.3,60032.0
2025-05-29 13:50:00,206.29,206.46,205.86,205.97,105872.0,206.29,206.46,205.86,205.97,105872.0
2025-05-29 14:00:00,205.97,206.62,205.96,206.44,101298.0,205.97,206.62,205.96,206.44,101298.0
2025-05-29 14:10:00,206.43,206.58,205.9,206.01,110012.0,206.43,206.58,205.9,206.01,110012.0
2025-05-29 14:20:00,206.01,206.24,205.68,206.06,77898.0,206.01,206.24,205.68,206.06,77898.0
2025-05-29 14:30:00,206.09,206.89,206.09,206.79,61905.0,206.09,206.89,206.09,206.79,61905.0
2025-05-29 14:40:00,206.75,207.04,206.46,206.64,56784.0,206.75,207.04,206.46,206.64,56784.0
2025-05-29 14:50:00,206.63,207.11,206.49,206.59,58559.0,206.63,207.11,206.49,206.59,58559.0
2025-05-29 15:00:00,206.66,206.98,206.59,206.82,83827.0,206.66,206.98,206.59,206.82,83827.0
2025-05-29 15:10:00,206.81,207.17,206.68,207.17,132763.0,206.81,207.17,206.68,207.17,132763.0
2025-05-29 15:20:00,207.17,207.76,207.15,207.35,109894.0,207.17,207.76,207.15,207.35,109894.0
2025-05-29 15:30:00,207.34,207.65,206.85,206.96,183063.0,207.34,207.65,206.85,206.96,183063.0
2025-05-29 15:40:00,206.95,207.8,206.89,207.52,132970.0,206.95,207.8,206.89,207.52,132970.0
2025-05-29 15:50:00,207.58,208.29,207.23,208.19,617221.0,207.58,208.29,207.23,208.19,617221.0
2025-05-30 09:30:00,206.77,206.77,204.57,205.52,381314.0,206.77,206.77,204.57,205.52,381314.0
2025-05-30 09:40:00,205.54,206.7,205.0,206.7,159958.0,205.54,206.7,205.0,206.7,159958.0
2025-05-30 09:50:00,206.64,206.7,205.89,206.24,170712.0,206.64,206.7,205.89,206.24,170712.0
2025-05-30 10:00:00,206.34,207.31,206.32,207.19,143387.0,206.34,207.31,206.32,207.19,143387.0
2025-05-30 10:10:00,207.14,207.37,206.87,207.03,69974.0,207.14,207.37,206.87,207.03,69974.0
2025-05-30 10:20:00,207.05,207.55,206.89,207.44,87549.0,207.05,207.55,206.89,207.44,87549.0
2025-05-30 10:30:00,207.47,207.62,207.0,207.62,74467.0,207.47,207.62,207.0,207.62,74467.0
2025-05-30 10:40:00,207.61,207.67,207.34,207.43,58670.0,207.61,207.67,207.34,207.43,58670.0
2025-05-30 10:50:00,207.39,207.39,206.19,206.3,86166.0,207.39,207.39,206.19,206.3,86166.0
2025-05-30 11:00:00,206.28,206.52,205.91,206.03,109506.0,206.28,206.52,205.91,206.03,109506.0
2025-05-30 11:10:00,206.12,206.12,205.6,205.73,59460.0,206.12,206.12,205.6,205.73,59460.0
2025-05-30 11:20:00,205.77,206.27,205.77,206.09,61473.0,205.77,206.27,205.77,206.09,61473.0
2025-05-30 11:30:00,206.0,206.21,205.31,205.48,149320.0,206.0,206.21,205.31,205.48,149320.0
2025-05-30 11:40:00,205.47,205.59,205.04,205.5,67967.0,205.47,205.59,205.04,205.5,67967.0
2025-05-30 11:50:00,205.55,205.98,205.5,205.83,46969.0,205.55,205.98,205.5,205.83,46969.0
2025-05-30 12:00:00,205.83,206.16,205.76,206.06,54958.0,205.83,206.16,205.76,206.06,54958.0
2025-05-30 12:10:00,206.06,206.08,205.57,205.6,35056.0,206.06,206.08,205.57,205.6,35056.0
2025-05-30 12:20:00,205.63,205.82,205.01,205.1,63918.0,205.63,205.82,205.01,205.1,63918.0
2025-05-30 12:30:00,205.12,205.61,204.35,205.6,194089.0,205.12,205.61,204.35,205.6,194089.0
2025-05-30 12:40:00,205.49,205.6,205.14,205.41,48349.0,205.49,205.6,205.14,205.41,48349.0
2025-05-30 12:50:00,205.35,205.41,205.08,205.31,38599.0,205.35,205.41,205.08,205.31,38599.0
2025-05-30 13:00:00,205.28,206.1,205.23,206.06,59664.0,205.28,206.1,205.23,206.06,59664.0
2025-05-30 13:10:00,206.06,206.19,205.76,205.9,38256.0,206.06,206.19,205.76,205.9,38256.0
2025-05-30 13:20:00,205.89,206.02,205.75,205.97,20838.0,205.89,206.02,205.75,205.97,20838.0
2025-05-30 13:30:00,205.98,206.05,205.79,205.89,38195.0,205.98,206.05,205.79,205.89,38195.0
2025-05-30 13:40:00,205.89,206.05,205.73,205.87,23269.0,205.89,206.05,205.73,205.87,23269.0
2025-05-30 13:50:00,205.93,206.42,205.93,206.06,73021.0,205.93,206.42,205.93,206.06,73021.0
2025-05-30 14:00:00,206.05,206.41,205.89,206.35,57006.0,206.05,206.41,205.89,206.35,57006.0
2025-05-30 14:10:00,206.38,206.59,206.2,206.49,64065.0,206.38,206.59,206.2,206.49,64065.0
2025-05-30 14:20:00,206.51,206.73,206.35,206.53,73022.0,206.51,206.73,206.35,206.53,73022.0
2025-05-30 14:30:00,206.49,206.75,206.4,206.63,47343.0,206.49,206.75,206.4,206.63,47343.0
2025-05-30 14:40:00,206.64,206.66,206.37,206.56,60105.0,206.64,206.66,206.37,206.56,60105.0
2025-05-30 14:50:00,206.56,206.88,206.5,206.75,55330.0,206.56,206.88,206.5,206.75,55330.0
2025-05-30 15:00:00,206.73,207.16,206.69,207.01,68706.0,206.73,207.16,206.69,207.01,68706.0
2025-05-30 15:10:00,206.97,207.29,206.78,207.22,88300.0,206.97,207.29,206.78,207.22,88300.0
2025-05-30 15:20:00,207.22,207.44,207.01,207.37,84840.0,207.22,207.44,207.01,207.37,84840.0
2025-05-30 15:30:00,207.34,207.63,207.0,207.26,119637.0,207.34,207.63,207.0,207.26,119637.0
2025-05-30 15:40:00,207.29,207.49,207.12,207.13,136712.0,207.29,207.49,207.12,207.13,136712.0
2025-05-30 15:50:00,207.23,207.7,206.69,207.12,499121.0,207.23,207.7,206.69,207.12,499121.0
2025-06-02 09:30:00,210.98,211.65,209.37,211.57,626363.0,210.98,211.65,209.37,211.57,626363.0
2025-06-02 09:40:00,211.54,211.57,209.6,209.85,232234.0,211.54,211.57,209.6,209.85,232234.0
2025-06-02 09:50:00,209.84,209.91,208.64,209.19,207110.0,209.84,209.91,208.64,209.19,207110.0
2025-06-02 10:00:00,209.0,209.26,208.26,208.91,182547.0,209.0,209.26,208.26,208.91,182547.0
2025-06-02 10:10:00,208.87,209.47,208.71,208.86,147733.0,208.87,209.47,208.71,208.86,147733.0
2025-06-02 10:20:00,208.74,209.5,208.46,208.61,121089.0,208.74,209.5,208.46,208.61,121089.0
2025-06-02 10:30:00,208.6,209.1,207.92,208.25,145463.0,208.6,209.1,207.92,208.25,145463.0
2025-06-02 10:40:00,208.31,208.54,208.09,208.48,78420.0,208.31,208.54,208.09,208.48,78420.0
2025-06-02 10:50:00,208.42,208.87,208.11,208.69,67944.0,208.42,208.87,208.11,208.69,67944.0
2025-06-02 11:00:00,208.62,208.88,207.95,207.96,73085.0,208.62,208.88,207.95,207.96,73085.0
2025-06-02 11:10:00,207.96,208.55,207.9,208.53,50934.0,207.96,208.55,207.9,208.53,50934.0
2025-06-02 11:20:00,208.57,208.78,208.18,208.43,70038.0,208.57,208.78,208.18,208.43,70038.0
2025-06-02 11:30:00,208.42,209.06,208.3,208.89,93681.0,208.42,209.06,208.3,208.89,93681.0
2025-06-02 11:40:00,208.9,209.16,208.66,208.94,51957.0,208.9,209.16,208.66,208.94,51957.0
2025-06-02 11:50:00,208.94,209.37,208.94,209.36,63289.0,208.94,209.37,208.94,209.36,63289.0
2025-06-02 12:00:00,209.38,209.68,209.1,209.63,90813.0,209.38,209.68,209.1,209.63,90813.0
2025-06-02 12:10:00,209.62,209.68,209.27,209.28,65610.0,209.62,209.68,209.27,209.28,65610.0
2025-06-02 12:20:00,209.29,209.46,208.85,209.2,70703.0,209.29,209.46,208.85,209.2,70703.0
2025-06-02 12:30:00,209.19,209.43,208.99,209.05,32960.0,209.19,209.43,208.99,209.05,32960.0
2025-06-02 12:40:00,209.05,209.62,208.96,209.49,86919.0,209.05,209.62,208.96,209.49,86919.0
2025-06-02 12:50:00,209.48,210.02,209.4,209.79,97374.0,209.48,210.02,209.4,209.79,97374.0
2025-06-02 13:00:00,209.84,210.25,209.77,210.25,105180.0,209.84,210.25,209.77,210.25,105180.0
2025-06-02 13:10:00,210.25,210.45,210.01,210.35,104774.0,210.25,210.45,210.01,210.35,104774.0
2025-06-02 13:20:00,210.35,210.45,209.95,210.26,79937.0,210.35,210.45,209.95,210.26,79937.0
2025-06-02 13:30:00,210.27,210.98,210.24,210.91,119239.0,210.27,210.98,210.24,210.91,119239.0
2025-06-02 13:40:00,210.91,211.14,210.69,210.99,127820.0,210.91,211.14,210.69,210.99,127820.0
2025-06-02 13:50:00,210.95,211.45,210.79,211.42,117274.0,210.95,211.45,210.79,211.42,117274.0
2025-06-02 14:00:00,211.42,211.88,211.33,211.72,178876.0,211.42,211.88,211.33,211.72,178876.0
2025-06-02 14:10:00,211.78,212.24,211.77,211.88,217091.0,211.78,212.24,211.77,211.88,217091.0
2025-06-02 14:20:00,211.84,212.35,211.79,212.09,145094.0,211.84,212.35,211.79,212.09,145094.0
2025-06-02 14:30:00,212.09,212.18,211.5,211.66,80956.0,212.09,212.18,211.5,211.66,80956.0
2025-06-02 14:40:00,211.65,211.9,211.54,211.77,78258.0,211.65,211.9,211.54,211.77,78258.0
2025-06-02 14:50:00,211.74,211.74,211.49,211.59,59654.0,211.74,211.74,211.49,211.59,59654.0
2025-06-02 15:00:00,211.63,211.93,211.37,211.5,69879.0,211.63,211.93,211.37,211.5,69879.0
2025-06-02 15:10:00,211.5,211.79,211.46,211.76,48620.0,211.5,211.79,211.46,211.76,48620.0
2025-06-02 15:20:00,211.74,212.04,211.57,211.68,93646.0,211.74,212.04,211.57,211.68,93646.0
2025-06-02 15:30:00,211.68,211.7,211.38,211.52,91632.0,211.68,211.7,211.38,211.52,91632.0
2025-06-02 15:40:00,211.53,211.69,211.28,211.54,108187.0,211.53,211.69,211.28,211.54,108187.0
2025-06-02 15:50:00,211.53,211.63,210.89,211.41,357818.0,211.53,211.63,210.89,211.41,357818.0
2025-06-03 09:30:00,212.0,213.58,211.77,213.18,453233.0,212.0,213.58,211.77,213.18,453233.0
2025-06-03 09:40:00,213.13,214.77,213.02,214.63,326962.0,213.13,214.77,213.02,214.63,326962.0
2025-06-03 09:50:00,214.6,215.33,213.94,213.94,407759.0,214.6,215.33,213.94,213.94,407759.0
2025-06-03 10:00:00,214.01,214.97,213.4,213.64,246329.0,214.01,214.97,213.4,213.64,246329.0
2025-06-03 10:10:00,213.65,213.93,213.32,213.6,136173.0,213.65,213.93,213.32,213.6,136173.0
2025-06-03 10:20:00,213.63,213.97,213.01,213.78,124842.0,213.63,213.97,213.01,213.78,124842.0
2025-06-03 10:30:00,213.78,214.65,213.69,214.61,132904.0,213.78,214.65,213.69,214.61,132904.0
2025-06-03 10:40:00,214.61,215.02,213.53,213.88,183122.0,214.61,215.02,213.53,213.88,183122.0
2025-06-03 10:50:00,213.8,214.27,213.53,213.8,91481.0,213.8,214.27,213.53,213.8,91481.0
2025-06-03 11:00:00,213.8,213.81,212.8,213.17,169824.0,213.8,213.81,212.8,213.17,169824.0
2025-06-03 11:10:00,213.21,213.54,212.92,213.53,89273.0,213.21,213.54,212.92,213.53,89273.0
2025-06-03 11:20:00,213.48,213.69,213.11,213.61,98050.0,213.48,213.69,213.11,213.61,98050.0
2025-06-03 11:30:00,213.61,213.98,213.46,213.56,60885.0,213.61,213.98,213.46,213.56,60885.0
2025-06-03 11:40:00,213.55,213.55,212.9,213.11,91080.0,213.55,213.55,212.9,213.11,91080.0
2025-06-03 11:50:00,213.05,213.63,213.0,213.59,52378.0,213.05,213.63,213.0,213.59,52378.0
2025-06-03 12:00:00,213.59,213.86,213.5,213.72,62568.0,213.59,213.86,213.5,213.72,62568.0
2025-06-03 12:10:00,213.68,214.42,213.68,214.33,66849.0,213.68,214.42,213.68,214.33,66849.0
2025-06-03 12:20:00,214.32,214.45,214.12,214.34,50047.0,214.32,214.45,214.12,214.34,50047.0
2025-06-03 12:30:00,214.28,215.2,214.28,214.72,207613.0,214.28,215.2,214.28,214.72,207613.0
2025-06-03 12:40:00,214.72,214.77,214.28,214.68,73761.0,214.72,214.77,214.28,214.68,73761.0
2025-06-03 12:50:00,214.7,215.15,214.6,215.01,76432.0,214.7,215.15,214.6,215.01,76432.0
2025-06-03 13:00:00,215.06,215.28,214.96,215.0,88408.0,215.06,215.28,214.96,215.0,88408.0
2025-06-03 13:10:00,215.0,215.52,214.96,215.31,95081.0,215.0,215.52,214.96,215.31,95081.0
2025-06-03 13:20:00,215.33,215.66,215.08,215.13,80088.0,215.33,215.66,215.08,215.13,80088.0
2025-06-03 13:30:00,215.13,215.31,214.99,215.19,50626.0,215.13,215.31,214.99,215.19,50626.0
2025-06-03 13:40:00,215.21,215.8,215.1,215.43,107661.0,215.21,215.8,215.1,215.43,107661.0
2025-06-03 13:50:00,215.37,215.48,214.96,215.05,51996.0,215.37,215.48,214.96,215.05,51996.0
2025-06-03 14:00:00,215.05,215.12,214.5,214.61,91882.0,215.05,215.12,214.5,214.61,91882.0
2025-06-03 14:10:00,214.63,214.63,214.03,214.03,119189.0,214.63,214.63,214.03,214.03,119189.0
2025-06-03 14:20:00,214.02,214.24,213.77,214.04,84718.0,214.02,214.24,213.77,214.04,84718.0
2025-06-03 14:30:00,214.0,214.16,213.48,213.56,56822.0,214.0,214.16,213.48,213.56,56822.0
2025-06-03 14:40:00,213.53,213.8,213.43,213.6,51704.0,213.53,213.8,213.43,213.6,51704.0
2025-06-03 14:50:00,213.56,213.76,213.45,213.66,63771.0,213.56,213.76,213.45,213.66,63771.0
2025-06-03 15:00:00,213.65,213.74,213.32,213.45,56414.0,213.65,213.74,213.32,213.45,56414.0
2025-06-03 15:10:00,213.45,213.55,213.26,213.5,64467.0,213.45,213.55,213.26,213.5,64467.0
2025-06-03 15:20:00,213.49,213.75,213.43,213.64,68158.0,213.49,213.75,213.43,213.64,68158.0
2025-06-03 15:30:00,213.66,213.78,213.5,213.67,95947.0,213.66,213.78,213.5,213.67,95947.0
2025-06-03 15:40:00,213.66,213.66,213.0,213.05,149705.0,213.66,213.66,213.0,213.05,149705.0
2025-06-03 15:50:00,213.05,213.72,212.99,213.53,313778.0,213.05,213.72,212.99,213.53,313778.0
2025-06-04 09:30:00,214.77,214.99,211.42,212.21,327668.0,214.77,214.99,211.42,212.21,327668.0
2025-06-04 09:40:00,212.14,212.86,212.14,212.68,140972.0,212.14,212.86,212.14,212.68,140972.0
2025-06-04 09:50:00,212.69,212.75,212.1,212.27,110034.0,212.69,212.75,212.1,212.27,110034.0
2025-06-04 10:00:00,212.26,212.26,211.03,211.36,265377.0,212.26,212.26,211.03,211.36,265377.0
2025-06-04 10:10:00,211.36,212.4,211.33,212.31,114315.0,211.36,212.4,211.33,212.31,114315.0
2025-06-04 10:20:00,212.31,212.7,212.09,212.54,71097.0,212.31,212.7,212.09,212.54,71097.0
2025-06-04 10:30:00,212.54,213.43,212.42,212.95,97491.0,212.54,213.43,212.42,212.95,97491.0
2025-06-04 10:40:00,212.93,213.2,212.61,213.09,45187.0,212.93,213.2,212.61,213.09,45187.0
2025-06-04 10:50:00,213.05,213.17,212.85,212.93,51474.0,213.05,213.17,212.85,212.93,51474.0
2025-06-04 11:00:00,212.97,213.11,212.75,212.8,39250.0,212.97,213.11,212.75,212.8,39250.0
2025-06-04 11:10:00,212.77,212.94,212.55,212.75,43770.0,212.77,212.94,212.55,212.75,43770.0
2025-06-04 11:20:00,212.75,213.18,212.44,213.13,45604.0,212.75,213.18,212.44,213.13,45604.0
2025-06-04 11:30:00,213.08,213.43,212.77,213.26,72018.0,213.08,213.43,212.77,213.26,72018.0
2025-06-04 11:40:00,213.22,213.38,212.76,213.28,65701.0,213.22,213.38,212.76,213.28,65701.0
2025-06-04 11:50:00,213.29,213.55,213.09,213.16,56803.0,213.29,213.55,213.09,213.16,56803.0
2025-06-04 12:00:00,213.12,213.88,213.07,213.82,62546.0,213.12,213.88,213.07,213.82,62546.0
2025-06-04 12:10:00,213.79,214.0,212.59,213.9,203958.0,213.79,214.0,212.59,213.9,203958.0
2025-06-04 12:20:00,213.94,213.98,213.19,213.67,56664.0,213.94,213.98,213.19,213.67,56664.0
2025-06-04 12:30:00,213.66,214.1,213.65,213.86,96020.0,213.66,214.1,213.65,213.86,96020.0
2025-06-04 12:40:00,213.86,214.12,213.44,213.58,110360.0,213.86,214.12,213.44,213.58,110360.0
2025-06-04 12:50:00,213.62,213.78,213.42,213.7,73483.0,213.62,213.78,213.42,213.7,73483.0
2025-06-04 13:00:00,213.67,213.85,213.35,213.36,40650.0,213.67,213.85,213.35,213.36,40650.0
2025-06-04 13:10:00,213.38,213.77,213.28,213.33,68296.0,213.38,213.77,213.28,213.33,68296.0
2025-06-04 13:20:00,213.33,213.4,212.95,212.99,41257.0,213.33,213.4,212.95,212.99,41257.0
2025-06-04 13:30:00,212.99,213.23,212.9,213.13,36657.0,212.99,213.23,212.9,213.13,36657.0
2025-06-04 13:40:00,213.16,213.21,212.85,213.01,40531.0,213.16,213.21,212.85,213.01,40531.0
2025-06-04 13:50:00,213.01,213.01,212.62,212.95,59915.0,213.01,213.01,212.62,212.95,59915.0
2025-06-04 14:00:00,213.0,213.13,212.5,212.61,44208.0,213.0,213.13,212.5,212.61,44208.0
2025-06-04 14:10:00,212.62,212.73,212.48,212.61,45640.0,212.62,212.73,212.48,212.61,45640.0
2025-06-04 14:20:00,212.57,212.65,212.4,212.48,48342.0,212.57,212.65,212.4,212.48,48342.0
2025-06-04 14:30:00,212.48,212.83,212.48,212.74,39898.0,212.48,212.83,212.48,212.74,39898.0
2025-06-04 14:40:00,212.77,212.85,212.55,212.64,35078.0,212.77,212.85,212.55,212.64,35078.0
2025-06-04 14:50:00,212.64,212.64,212.36,212.39,37675.0,212.64,212.64,212.36,212.39,37675.0
2025-06-04 15:00:00,212.4,212.51,212.27,212.29,61188.0,212.4,212.51,212.27,212.29,61188.0
2025-06-04 15:10:00,212.32,212.47,212.13,212.45,78411.0,212.32,212.47,212.13,212.45,78411.0
2025-06-04 15:20:00,212.45,212.69,212.41,212.51,56694.0,212.45,212.69,212.41,212.51,56694.0
2025-06-04 15:30:00,212.53,212.55,212.29,212.33,44249.0,212.53,212.55,212.29,212.33,44249.0
2025-06-04 15:40:00,212.3,212.47,212.18,212.31,90160.0,212.3,212.47,212.18,212.31,90160.0
2025-06-04 15:50:00,212.31,212.38,211.94,211.98,316986.0,212.31,212.38,211.94,211.98,316986.0
2025-06-05 09:30:00,212.5,212.99,210.65,210.76,205155.0,212.5,212.99,210.65,210.76,205155.0
2025-06-05 09:40:00,210.79,211.6,210.67,210.84,102265.0,210.79,211.6,210.67,210.84,102265.0
2025-06-05 09:50:00,210.84,211.09,210.4,210.64,75006.0,210.84,211.09,210.4,210.64,75006.0
2025-06-05 10:00:00,210.67,211.0,210.02,210.32,115921.0,210.67,211.0,210.02,210.32,115921.0
2025-06-05 10:10:00,210.38,210.86,210.38,210.65,78259.0,210.38,210.86,210.38,210.65,78259.0
2025-06-05 10:20:00,210.64,210.99,210.51,210.71,50041.0,210.64,210.99,210.51,210.71,50041.0
2025-06-05 10:30:00,210.79,211.05,209.85,210.71,125162.0,210.79,211.05,209.85,210.71,125162.0
2025-06-05 10:40:00,210.71,211.31,210.45,210.85,61873.0,210.71,211.31,210.45,210.85,61873.0
2025-06-05 10:50:00,210.85,211.2,210.58,211.14,55709.0,210.85,211.2,210.58,211.14,55709.0
2025-06-05 11:00:00,211.14,211.19,210.81,211.03,53594.0,211.14,211.19,210.81,211.03,53594.0
2025-06-05 11:10:00,211.03,211.15,210.75,210.9,29378.0,211.03,211.15,210.75,210.9,29378.0
2025-06-05 11:20:00,210.81,210.94,210.53,210.78,57105.0,210.81,210.94,210.53,210.78,57105.0
2025-06-05 11:30:00,210.75,210.87,210.63,210.8,44870.0,210.75,210.87,210.63,210.8,44870.0
2025-06-05 11:40:00,210.77,210.85,210.52,210.55,58202.0,210.77,210.85,210.52,210.55,58202.0
2025-06-05 11:50:00,210.55,211.26,210.32,211.22,75104.0,210.55,211.26,210.32,211.22,75104.0
2025-06-05 12:00:00,211.23,211.76,211.19,211.62,71681.0,211.23,211.76,211.19,211.62,71681.0
2025-06-05 12:10:00,211.61,211.81,211.27,211.29,62301.0,211.61,211.81,211.27,211.29,62301.0
2025-06-05 12:20:00,211.26,211.4,210.94,211.3,51256.0,211.26,211.4,210.94,211.3,51256.0
2025-06-05 12:30:00,211.36,211.5,210.97,211.03,33295.0,211.36,211.5,210.97,211.03,33295.0
2025-06-05 12:40:00,211.05,211.13,210.12,210.3,60905.0,211.05,211.13,210.12,210.3,60905.0
2025-06-05 12:50:00,210.3,210.48,210.04,210.34,67302.0,210.3,210.48,210.04,210.34,67302.0
2025-06-05 13:00:00,210.4,211.0,210.24,210.97,72416.0,210.4,211.0,210.24,210.97,72416.0
2025-06-05 13:10:00,210.94,211.24,210.93,211.1,34015.0,210.94,211.24,210.93,211.1,34015.0
2025-06-05 13:20:00,211.12,211.25,211.06,211.14,22915.0,211.12,211.25,211.06,211.14,22915.0
2025-06-05 13:30:00,211.11,211.28,211.03,211.12,26274.0,211.11,211.28,211.03,211.12,26274.0
2025-06-05 13:40:00,211.18,211.24,211.04,211.08,31278.0,211.18,211.24,211.04,211.08,31278.0
2025-06-05 13:50:00,211.08,211.14,210.86,210.91,39438.0,211.08,211.14,210.86,210.91,39438.0
2025-06-05 14:00:00,210.94,211.0,210.49,210.71,33259.0,210.94,211.0,210.49,210.71,33259.0
2025-06-05 14:10:00,210.71,210.84,210.17,210.65,39157.0,210.71,210.84,210.17,210.65,39157.0
2025-06-05 14:20:00,210.68,210.79,210.53,210.62,27151.0,210.68,210.79,210.53,210.62,27151.0
2025-06-05 14:30:00,210.66,210.8,210.44,210.59,33287.0,210.66,210.8,210.44,210.59,33287.0
2025-06-05 14:40:00,210.59,210.65,210.35,210.46,30957.0,210.59,210.65,210.35,210.46,30957.0
2025-06-05 14:50:00,210.48,210.55,210.24,210.28,61997.0,210.48,210.55,210.24,210.28,61997.0
2025-06-05 15:00:00,210.35,210.41,209.94,210.03,64495.0,210.35,210.41,209.94,210.03,64495.0
2025-06-05 15:10:00,210.0,210.12,208.51,208.76,138194.0,210.0,210.12,208.51,208.76,138194.0
2025-06-05 15:20:00,208.75,209.12,208.22,208.86,156839.0,208.75,209.12,208.22,208.86,156839.0
2025-06-05 15:30:00,208.88,209.8,208.85,209.71,98379.0,208.88,209.8,208.85,209.71,98379.0
2025-06-05 15:40:00,209.74,209.78,209.25,209.67,130895.0,209.74,209.78,209.25,209.67,130895.0
2025-06-05 15:50:00,209.67,209.74,208.9,209.25,396162.0,209.67,209.74,208.9,209.25,396162.0
2025-06-06 09:30:00,210.24,211.0,209.5,210.51,259998.0,210.24,211.0,209.5,210.51,259998.0
2025-06-06 09:40:00,210.51,211.07,210.0,210.21,166169.0,210.51,211.07,210.0,210.21,166169.0
2025-06-06 09:50:00,210.21,210.34,209.3,209.53,95484.0,210.21,210.34,209.3,209.53,95484.0
2025-06-06 10:00:00,209.49,209.71,209.16,209.46,108099.0,209.49,209.71,209.16,209.46,108099.0
2025-06-06 10:10:00,209.45,209.56,208.78,209.24,93344.0,209.45,209.56,208.78,209.24,93344.0
2025-06-06 10:20:00,209.25,209.71,209.17,209.22,52377.0,209.25,209.71,209.17,209.22,52377.0
2025-06-06 10:30:00,209.19,209.31,208.86,209.13,56437.0,209.19,209.31,208.86,209.13,56437.0
2025-06-06 10:40:00,209.17,209.33,208.93,209.18,48040.0,209.17,209.33,208.93,209.18,48040.0
2025-06-06 10:50:00,209.13,209.24,208.67,208.86,52601.0,209.13,209.24,208.67,208.86,52601.0
2025-06-06 11:00:00,208.82,209.05,208.48,208.75,77244.0,208.82,209.05,208.48,208.75,77244.0
2025-06-06 11:10:00,208.64,208.97,208.28,208.45,68402.0,208.64,208.97,208.28,208.45,68402.0
2025-06-06 11:20:00,208.44,208.59,208.1,208.43,71003.0,208.44,208.59,208.1,208.43,71003.0
2025-06-06 11:30:00,208.39,208.59,208.06,208.12,59443.0,208.39,208.59,208.06,208.12,59443.0
2025-06-06 11:40:00,208.15,208.59,208.04,208.59,36428.0,208.15,208.59,208.04,208.59,36428.0
2025-06-06 11:50:00,208.61,209.15,208.52,209.13,70152.0,208.61,209.15,208.52,209.13,70152.0
2025-06-06 12:00:00,209.1,209.63,209.09,209.63,63258.0,209.1,209.63,209.09,209.63,63258.0
2025-06-06 12:10:00,209.61,209.76,209.23,209.38,53294.0,209.61,209.76,209.23,209.38,53294.0
2025-06-06 12:20:00,209.39,209.54,209.2,209.45,25160.0,209.39,209.54,209.2,209.45,25160.0
2025-06-06 12:30:00,209.41,209.59,209.13,209.19,31694.0,209.41,209.59,209.13,209.19,31694.0
2025-06-06 12:40:00,209.18,209.32,208.94,209.11,33019.0,209.18,209.32,208.94,209.11,33019.0
2025-06-06 12:50:00,209.15,209.2,208.61,208.88,22408.0,209.15,209.2,208.61,208.88,22408.0
2025-06-06 13:00:00,208.9,209.33,208.75,209.03,87027.0,208.9,209.33,208.75,209.03,87027.0
2025-06-06 13:10:00,209.03,209.09,208.55,208.81,23289.0,209.03,209.09,208.55,208.81,23289.0
2025-06-06 13:20:00,208.84,208.92,208.5,208.58,39015.0,208.84,208.92,208.5,208.58,39015.0
2025-06-06 13:30:00,208.54,208.9,208.52,208.7,42509.0,208.54,208.9,208.52,208.7,42509.0
2025-06-06 13:40:00,208.64,208.99,208.64,208.91,32250.0,208.64,208.99,208.64,208.91,32250.0
2025-06-06 13:50:00,208.83,208.95,208.73,208.91,24232.0,208.83,208.95,208.73,208.91,24232.0
2025-06-06 14:00:00,208.94,209.19,208.94,209.08,41869.0,208.94,209.19,208.94,209.08,41869.0
2025-06-06 14:10:00,209.08,209.08,208.65,208.71,40486.0,209.08,209.08,208.65,208.71,40486.0
2025-06-06 14:20:00,208.75,208.75,208.36,208.49,34146.0,208.75,208.75,208.36,208.49,34146.0
2025-06-06 14:30:00,208.53,208.9,208.53,208.73,39847.0,208.53,208.9,208.53,208.73,39847.0
2025-06-06 14:40:00,208.72,208.76,208.56,208.67,33605.0,208.72,208.76,208.56,208.67,33605.0
2025-06-06 14:50:00,208.67,208.72,208.46,208.54,22903.0,208.67,208.72,208.46,208.54,22903.0
2025-06-06 15:00:00,208.54,208.88,208.49,208.74,50744.0,208.54,208.88,208.49,208.74,50744.0
2025-06-06 15:10:00,208.73,209.12,208.62,209.11,84958.0,208.73,209.12,208.62,209.11,84958.0
2025-06-06 15:20:00,209.1,209.52,209.09,209.46,116229.0,209.1,209.52,209.09,209.46,116229.0
2025-06-06 15:30:00,209.45,209.89,209.43,209.81,123231.0,209.45,209.89,209.43,209.81,123231.0
2025-06-06 15:40:00,209.81,210.57,209.81,210.38,251736.0,209.81,210.57,209.81,210.38,251736.0
2025-06-06 15:50:00,210.44,211.11,210.37,210.79,532751.0,210.44,211.11,210.37,210.79,532751.0
2025-06-09 09:30:00,211.23,212.43,211.09,212.26,252763.0,211.23,212.43,211.09,212.26,252763.0
2025-06-09 09:40:00,212.26,213.27,212.09,213.0,167362.0,212.26,213.27,212.09,213.0,167362.0
2025-06-09 09:50:00,212.98,212.98,212.32,212.81,80095.0,212.98,212.98,212.32,212.81,80095.0
2025-06-09 10:00:00,212.86,213.95,212.85,213.69,144192.0,212.86,213.95,212.85,213.69,144192.0
2025-06-09 10:10:00,213.54,213.78,213.01,213.27,65834.0,213.54,213.78,213.01,213.27,65834.0
2025-06-09 10:20:00,213.24,213.44,212.91,213.1,53941.0,213.24,213.44,212.91,213.1,53941.0
2025-06-09 10:30:00,213.1,213.38,212.84,212.92,71316.0,213.1,213.38,212.84,212.92,71316.0
2025-06-09 10:40:00,212.91,214.75,212.8,214.7,216232.0,212.91,214.75,212.8,214.7,216232.0
2025-06-09 10:50:00,214.66,216.74,214.54,215.52,584719.0,214.66,216.74,214.54,215.52,584719.0
2025-06-09 11:00:00,215.52,216.58,215.46,216.5,283464.0,215.52,216.58,215.46,216.5,283464.0
2025-06-09 11:10:00,216.53,216.76,215.08,215.25,219732.0,216.53,216.76,215.08,215.25,219732.0
2025-06-09 11:20:00,215.34,215.63,214.73,215.19,108749.0,215.34,215.63,214.73,215.19,108749.0
2025-06-09 11:30:00,215.21,215.95,215.21,215.81,125880.0,215.21,215.95,215.21,215.81,125880.0
2025-06-09 11:40:00,215.85,216.25,215.36,215.75,128360.0,215.85,216.25,215.36,215.75,128360.0
2025-06-09 11:50:00,215.7,216.3,215.69,216.15,137730.0,215.7,216.3,215.69,216.15,137730.0
2025-06-09 12:00:00,216.11,216.55,216.07,216.27,144877.0,216.11,216.55,216.07,216.27,144877.0
2025-06-09 12:10:00,216.26,216.43,215.95,216.21,74044.0,216.26,216.43,215.95,216.21,74044.0
2025-06-09 12:20:00,216.21,216.57,216.08,216.43,92581.0,216.21,216.57,216.08,216.43,92581.0
2025-06-09 12:30:00,216.39,216.54,215.81,215.9,72710.0,216.39,216.54,215.81,215.9,72710.0
2025-06-09 12:40:00,215.89,216.43,215.73,216.4,65658.0,215.89,216.43,215.73,216.4,65658.0
2025-06-09 12:50:00,216.4,216.8,216.19,216.29,97844.0,216.4,216.8,216.19,216.29,97844.0
2025-06-09 13:00:00,216.39,217.18,216.23,217.15,221372.0,216.39,217.18,216.23,217.15,221372.0
2025-06-09 13:10:00,217.18,217.84,217.17,217.5,305255.0,217.18,217.84,217.17,217.5,305255.0
2025-06-09 13:20:00,217.58,218.72,217.54,218.53,257044.0,217.58,218.72,217.54,218.53,257044.0
2025-06-09 13:30:00,218.53,218.8,218.14,218.23,153078.0,218.53,218.8,218.14,218.23,153078.0
2025-06-09 13:40:00,218.18,218.24,217.09,217.13,116555.0,218.18,218.24,217.09,217.13,116555.0
2025-06-09 13:50:00,217.13,217.81,217.0,217.59,91588.0,217.13,217.81,217.0,217.59,91588.0
2025-06-09 14:00:00,217.59,217.82,217.45,217.81,120359.0,217.59,217.82,217.45,217.81,120359.0
2025-06-09 14:10:00,217.8,218.28,217.77,218.22,94472.0,217.8,218.28,217.77,218.22,94472.0
2025-06-09 14:20:00,218.24,218.48,218.1,218.22,130580.0,218.24,218.48,218.1,218.22,130580.0
2025-06-09 14:30:00,218.18,218.47,218.12,218.17,104559.0,218.18,218.47,218.12,218.17,104559.0
2025-06-09 14:40:00,218.15,218.29,217.9,217.97,73149.0,218.15,218.29,217.9,217.97,73149.0
2025-06-09 14:50:00,217.99,218.23,217.88,218.13,62110.0,217.99,218.23,217.88,218.13,62110.0
2025-06-09 15:00:00,218.15,218.49,218.12,218.46,64349.0,218.15,218.49,218.12,218.46,64349.0
2025-06-09 15:10:00,218.46,218.79,218.38,218.73,148952.0,218.46,218.79,218.38,218.73,148952.0
2025-06-09 15:20:00,218.69,218.73,218.01,218.38,120095.0,218.69,218.73,218.01,218.38,120095.0
2025-06-09 15:30:00,218.34,218.52,218.0,218.0,113890.0,218.34,218.52,218.0,218.0,113890.0
2025-06-09 15:40:00,218.0,218.13,217.64,217.82,188421.0,218.0,218.13,217.64,217.82,188421.0
2025-06-09 15:50:00,217.84,217.94,217.33,217.47,444164.0,217.84,217.94,217.33,217.47,444164.0
2025-06-10 09:30:00,217.58,217.91,215.65,217.75,260237.0,217.58,217.91,215.65,217.75,260237.0
2025-06-10 09:40:00,217.64,217.76,217.15,217.53,64363.0,217.64,217.76,217.15,217.53,64363.0
2025-06-10 09:50:00,217.6,217.77,216.56,216.61,61761.0,217.6,217.77,216.56,216.61,61761.0
2025-06-10 10:00:00,216.61,217.08,215.33,215.78,389565.0,216.61,217.08,215.33,215.78,389565.0
2025-06-10 10:10:00,215.73,216.03,215.08,215.6,129595.0,215.73,216.03,215.08,215.6,129595.0
2025-06-10 10:20:00,215.62,215.73,215.12,215.39,172254.0,215.62,215.73,215.12,215.39,172254.0
2025-06-10 10:30:00,215.45,215.46,214.18,214.57,240349.0,215.45,215.46,214.18,214.57,240349.0
2025-06-10 10:40:00,214.61,214.91,213.73,213.9,200654.0,214.61,214.91,213.73,213.9,200654.0
2025-06-10 10:50:00,213.9,214.04,213.25,213.84,143826.0,213.9,214.04,213.25,213.84,143826.0
2025-06-10 11:00:00,213.84,215.85,213.82,215.09,504877.0,213.84,215.85,213.82,215.09,504877.0
2025-06-10 11:10:00,215.04,215.93,215.04,215.65,123423.0,215.04,215.93,215.04,215.65,123423.0
2025-06-10 11:20:00,215.65,215.77,215.18,215.41,81207.0,215.65,215.77,215.18,215.41,81207.0
2025-06-10 11:30:00,215.4,215.44,214.48,214.94,138671.0,215.4,215.44,214.48,214.94,138671.0
2025-06-10 11:40:00,214.98,215.5,214.98,215.41,82046.0,214.98,215.5,214.98,215.41,82046.0
2025-06-10 11:50:00,215.46,215.81,215.28,215.65,64537.0,215.46,215.81,215.28,215.65,64537.0
2025-06-10 12:00:00,215.76,216.22,215.6,216.22,68883.0,215.76,216.22,215.6,216.22,68883.0
2025-06-10 12:10:00,216.2,216.28,215.41,215.45,258149.0,216.2,216.28,215.41,215.45,258149.0
2025-06-10 12:20:00,215.44,215.97,215.44,215.86,75741.0,215.44,215.97,215.44,215.86,75741.0
2025-06-10 12:30:00,215.78,215.97,215.62,215.82,55684.0,215.78,215.97,215.62,215.82,55684.0
2025-06-10 12:40:00,215.88,215.92,215.38,215.5,56501.0,215.88,215.92,215.38,215.5,56501.0
2025-06-10 12:50:00,215.55,215.6,214.86,215.47,112980.0,215.55,215.6,214.86,215.47,112980.0
2025-06-10 13:00:00,215.47,215.47,214.83,215.09,66427.0,215.47,215.47,214.83,215.09,66427.0
2025-06-10 13:10:00,215.14,215.62,214.9,215.01,73247.0,215.14,215.62,214.9,215.01,73247.0
2025-06-10 13:20:00,215.06,215.25,214.8,214.94,39407.0,215.06,215.25,214.8,214.94,39407.0
2025-06-10 13:30:00,214.95,215.3,214.85,215.06,64083.0,214.95,215.3,214.85,215.06,64083.0
2025-06-10 13:40:00,215.04,215.21,214.77,214.83,59450.0,215.04,215.21,214.77,214.83,59450.0
2025-06-10 13:50:00,214.83,215.26,214.79,215.2,58829.0,214.83,215.26,214.79,215.2,58829.0
2025-06-10 14:00:00,215.22,215.23,214.51,215.01,81256.0,215.22,215.23,214.51,215.01,81256.0
2025-06-10 14:10:00,215.04,215.04,214.66,214.69,31697.0,215.04,215.04,214.66,214.69,31697.0
2025-06-10 14:20:00,214.75,214.97,214.51,214.89,38897.0,214.75,214.97,214.51,214.89,38897.0
2025-06-10 14:30:00,214.89,215.41,214.89,215.28,67088.0,214.89,215.41,214.89,215.28,67088.0
2025-06-10 14:40:00,215.28,215.53,215.13,215.48,46289.0,215.28,215.53,215.13,215.48,46289.0
2025-06-10 14:50:00,215.48,216.15,215.39,216.0,121159.0,215.48,216.15,215.39,216.0,121159.0
2025-06-10 15:00:00,216.04,216.71,216.0,216.36,99391.0,216.04,216.71,216.0,216.36,99391.0
2025-06-10 15:10:00,216.41,216.52,216.22,216.3,76510.0,216.41,216.52,216.22,216.3,76510.0
2025-06-10 15:20:00,216.29,216.59,216.22,216.34,107503.0,216.29,216.59,216.22,216.34,107503.0
2025-06-10 15:30:00,216.37,216.37,215.91,215.98,91065.0,216.37,216.37,215.91,215.98,91065.0
2025-06-10 15:40:00,216.01,216.05,215.52,215.6,119071.0,216.01,216.05,215.52,215.6,119071.0
2025-06-10 15:50:00,215.65,215.9,215.43,215.86,310860.0,215.65,215.9,215.43,215.86,310860.0
2025-06-11 09:30:00,215.5,216.21,213.29,214.06,348973.0,215.5,216.21,213.29,214.06,348973.0
2025-06-11 09:40:00,213.99,215.03,213.96,214.85,163930.0,213.99,215.03,213.96,214.85,163930.0
2025-06-11 09:50:00,214.92,215.58,214.67,215.52,131821.0,214.92,215.58,214.67,215.52,131821.0
2025-06-11 10:00:00,215.6,215.6,214.75,214.92,95358.0,215.6,215.6,214.75,214.92,95358.0
2025-06-11 10:10:00,214.98,215.3,214.76,215.15,78409.0,214.98,215.3,214.76,215.15,78409.0
2025-06-11 10:20:00,215.02,215.15,214.51,215.1,65255.0,215.02,215.15,214.51,215.1,65255.0
2025-06-11 10:30:00,215.12,215.18,214.73,215.12,58280.0,215.12,215.18,214.73,215.12,58280.0
2025-06-11 10:40:00,215.06,215.88,214.98,215.4,61098.0,215.06,215.88,214.98,215.4,61098.0
2025-06-11 10:50:00,215.49,215.63,215.27,215.34,45130.0,215.49,215.63,215.27,215.34,45130.0
2025-06-11 11:00:00,215.33,215.8,215.24,215.37,77418.0,215.33,215.8,215.24,215.37,77418.0
2025-06-11 11:10:00,215.31,216.05,215.31,215.9,87051.0,215.31,216.05,215.31,215.9,87051.0
2025-06-11 11:20:00,215.95,216.1,215.75,215.83,40421.0,215.95,216.1,215.75,215.83,40421.0
2025-06-11 11:30:00,215.88,215.96,215.35,215.4,33325.0,215.88,215.96,215.35,215.4,33325.0
2025-06-11 11:40:00,215.46,215.56,215.18,215.3,41233.0,215.46,215.56,215.18,215.3,41233.0
2025-06-11 11:50:00,215.33,215.48,214.88,214.88,62763.0,215.33,215.48,214.88,214.88,62763.0
2025-06-11 12:00:00,214.92,215.04,214.0,214.15,122190.0,214.92,215.04,214.0,214.15,122190.0
2025-06-11 12:10:00,214.16,214.17,213.43,213.59,122472.0,214.16,214.17,213.43,213.59,122472.0
2025-06-11 12:20:00,213.64,214.0,213.53,213.94,61299.0,213.64,214.0,213.53,213.94,61299.0
2025-06-11 12:30:00,213.9,214.09,212.91,213.4,148283.0,213.9,214.09,212.91,213.4,148283.0
2025-06-11 12:40:00,213.43,213.8,213.32,213.72,42345.0,213.43,213.8,213.32,213.72,42345.0
2025-06-11 12:50:00,213.71,213.9,213.66,213.82,49968.0,213.71,213.9,213.66,213.82,49968.0
2025-06-11 13:00:00,213.84,214.18,213.83,214.14,100173.0,213.84,214.18,213.83,214.14,100173.0
2025-06-11 13:10:00,214.13,214.62,214.09,214.52,44973.0,214.13,214.62,214.09,214.52,44973.0
2025-06-11 13:20:00,214.54,214.72,214.39,214.69,47648.0,214.54,214.72,214.39,214.69,47648.0
2025-06-11 13:30:00,214.7,214.76,214.17,214.23,53428.0,214.7,214.76,214.17,214.23,53428.0
2025-06-11 13:40:00,214.21,214.29,213.93,213.96,36923.0,214.21,214.29,213.93,213.96,36923.0
2025-06-11 13:50:00,213.91,214.03,213.35,213.35,46160.0,213.91,214.03,213.35,213.35,46160.0
2025-06-11 14:00:00,213.42,213.6,212.77,213.3,86577.0,213.42,213.6,212.77,213.3,86577.0
2025-06-11 14:10:00,213.24,213.29,212.21,212.76,98895.0,213.24,213.29,212.21,212.76,98895.0
2025-06-11 14:20:00,212.75,213.25,212.75,212.9,44275.0,212.75,213.25,212.75,212.9,44275.0
2025-06-11 14:30:00,212.81,213.23,212.63,213.11,48353.0,212.81,213.23,212.63,213.11,48353.0
2025-06-11 14:40:00,213.11,213.62,213.08,213.56,51134.0,213.11,213.62,213.08,213.56,51134.0
2025-06-11 14:50:00,213.54,213.63,213.06,213.13,31691.0,213.54,213.63,213.06,213.13,31691.0
2025-06-11 15:00:00,213.14,213.31,212.95,213.11,58932.0,213.14,213.31,212.95,213.11,58932.0
2025-06-11 15:10:00,213.16,213.27,212.9,212.92,30839.0,213.16,213.27,212.9,212.92,30839.0
2025-06-11 15:20:00,212.94,213.26,212.89,212.96,44992.0,212.94,213.26,212.89,212.96,44992.0
2025-06-11 15:30:00,212.95,213.08,212.45,213.03,137069.0,212.95,213.08,212.45,213.03,137069.0
2025-06-11 15:40:00,213.0,213.53,212.95,213.36,71778.0,213.0,213.53,212.95,213.36,71778.0
2025-06-11 15:50:00,213.48,214.15,213.41,214.05,294284.0,213.48,214.15,213.41,214.05,294284.0
2025-06-12 09:30:00,202.17,204.44,201.28,203.3,2941906.0,202.17,204.44,201.28,203.3,2941906.0
2025-06-12 09:40:00,203.14,205.68,203.14,204.42,1431103.0,203.14,205.68,203.14,204.42,1431103.0
2025-06-12 09:50:00,204.34,205.45,203.45,203.93,841591.0,204.34,205.45,203.45,203.93,841591.0
2025-06-12 10:00:00,203.79,206.0,203.27,204.88,979909.0,203.79,206.0,203.27,204.88,979909.0
2025-06-12 10:10:00,204.91,206.34,204.13,205.98,729936.0,204.91,206.34,204.13,205.98,729936.0
2025-06-12 10:20:00,206.02,206.1,202.85,202.92,972231.0,206.02,206.1,202.85,202.92,972231.0
2025-06-12 10:30:00,202.92,203.44,202.3,202.81,875503.0,202.92,203.44,202.3,202.81,875503.0
2025-06-12 10:40:00,202.84,204.1,202.8,203.65,550433.0,202.84,204.1,202.8,203.65,550433.0
2025-06-12 10:50:00,203.59,203.75,202.63,202.68,371520.0,203.59,203.75,202.63,202.68,371520.0
2025-06-12 11:00:00,202.75,203.3,201.82,202.83,760479.0,202.75,203.3,201.82,202.83,760479.0
2025-06-12 11:10:00,202.83,203.68,202.7,203.51,456301.0,202.83,203.68,202.7,203.51,456301.0
2025-06-12 11:20:00,203.52,204.2,203.07,204.07,385835.0,203.52,204.2,203.07,204.07,385835.0
2025-06-12 11:30:00,204.13,204.13,203.03,203.22,272824.0,204.13,204.13,203.03,203.22,272824.0
2025-06-12 11:40:00,203.25,204.11,202.88,202.88,273244.0,203.25,204.11,202.88,202.88,273244.0
2025-06-12 11:50:00,202.93,203.94,202.84,203.71,245335.0,202.93,203.94,202.84,203.71,245335.0
2025-06-12 12:00:00,203.67,203.79,203.21,203.7,192878.0,203.67,203.79,203.21,203.7,192878.0
2025-06-12 12:10:00,203.64,204.74,203.23,203.28,418208.0,203.64,204.74,203.23,203.28,418208.0
2025-06-12 12:20:00,203.23,204.9,203.22,204.84,278258.0,203.23,204.9,203.22,204.84,278258.0
2025-06-12 12:30:00,204.82,205.43,204.33,205.01,316506.0,204.82,205.43,204.33,205.01,316506.0
2025-06-12 12:40:00,204.96,205.22,204.5,204.67,170335.0,204.96,205.22,204.5,204.67,170335.0
2025-06-12 12:50:00,204.67,205.16,204.53,204.94,206140.0,204.67,205.16,204.53,204.94,206140.0
2025-06-12 13:00:00,204.87,205.43,204.75,205.42,141908.0,204.87,205.43,204.75,205.42,141908.0
2025-06-12 13:10:00,205.41,205.79,204.83,204.93,220640.0,205.41,205.79,204.83,204.93,220640.0
2025-06-12 13:20:00,204.96,205.05,204.31,204.59,161284.0,204.96,205.05,204.31,204.59,161284.0
2025-06-12 13:30:00,204.6,204.7,204.2,204.57,165963.0,204.6,204.7,204.2,204.57,165963.0
2025-06-12 13:40:00,204.6,204.65,204.14,204.21,116355.0,204.6,204.65,204.14,204.21,116355.0
2025-06-12 13:50:00,204.22,204.38,203.9,203.93,177697.0,204.22,204.38,203.9,203.93,177697.0
2025-06-12 14:00:00,203.92,203.97,203.41,203.63,168827.0,203.92,203.97,203.41,203.63,168827.0
2025-06-12 14:10:00,203.69,204.14,203.63,203.94,183779.0,203.69,204.14,203.63,203.94,183779.0
2025-06-12 14:20:00,203.95,204.11,203.62,203.81,112188.0,203.95,204.11,203.62,203.81,112188.0
2025-06-12 14:30:00,203.83,203.97,203.55,203.88,102175.0,203.83,203.97,203.55,203.88,102175.0
2025-06-12 14:40:00,203.85,204.14,203.82,203.98,112782.0,203.85,204.14,203.82,203.98,112782.0
2025-06-12 14:50:00,203.94,203.99,203.5,203.69,154365.0,203.94,203.99,203.5,203.69,154365.0
2025-06-12 15:00:00,203.61,203.94,203.6,203.67,89035.0,203.61,203.94,203.6,203.67,89035.0
2025-06-12 15:10:00,203.66,203.85,203.5,203.55,170679.0,203.66,203.85,203.5,203.55,170679.0
2025-06-12 15:20:00,203.51,204.2,203.51,204.18,172593.0,203.51,204.2,203.51,204.18,172593.0
2025-06-12 15:30:00,204.15,204.35,203.75,203.88,197604.0,204.15,204.35,203.75,203.88,197604.0
2025-06-12 15:40:00,203.84,204.11,203.34,203.48,250317.0,203.84,204.11,203.34,203.48,250317.0
2025-06-12 15:50:00,203.46,203.87,203.22,203.75,695707.0,203.46,203.87,203.22,203.75,695707.0
2025-06-13 09:30:00,200.68,201.25,199.32,200.31,1308028.0,200.68,201.25,199.32,200.31,1308028.0
2025-06-13 09:40:00,200.31,200.75,198.76,199.18,500378.0,200.31,200.75,198.76,199.18,500378.0
2025-06-13 09:50:00,199.11,199.41,197.1,197.2,662197.0,199.11,199.41,197.1,197.2,662197.0
2025-06-13 10:00:00,197.35,197.69,196.25,196.53,697723.0,197.35,197.69,196.25,196.53,697723.0
2025-06-13 10:10:00,196.47,196.82,195.78,196.0,575169.0,196.47,196.82,195.78,196.0,575169.0
2025-06-13 10:20:00,195.97,196.29,195.28,195.91,533582.0,195.97,196.29,195.28,195.91,533582.0
2025-06-13 10:30:00,195.84,196.98,195.62,196.95,534900.0,195.84,196.98,195.62,196.95,534900.0
2025-06-13 10:40:00,196.88,197.11,196.4,196.98,366105.0,196.88,197.11,196.4,196.98,366105.0
2025-06-13 10:50:00,196.93,197.94,196.87,197.73,381786.0,196.93,197.94,196.87,197.73,381786.0
2025-06-13 11:00:00,197.77,198.39,197.39,198.26,257289.0,197.77,198.39,197.39,198.26,257289.0
2025-06-13 11:10:00,198.29,199.72,198.04,199.68,332978.0,198.29,199.72,198.04,199.68,332978.0
2025-06-13 11:20:00,199.69,199.93,199.07,199.73,317356.0,199.69,199.93,199.07,199.73,317356.0
2025-06-13 11:30:00,199.77,200.49,199.5,200.46,294230.0,199.77,200.49,199.5,200.46,294230.0
2025-06-13 11:40:00,200.44,200.81,200.28,200.64,179207.0,200.44,200.81,200.28,200.64,179207.0
2025-06-13 11:50:00,200.67,201.29,200.45,200.51,241717.0,200.67,201.29,200.45,200.51,241717.0
2025-06-13 12:00:00,200.56,201.22,200.56,201.02,160589.0,200.56,201.22,200.56,201.02,160589.0
2025-06-13 12:10:00,201.07,201.85,201.07,201.54,231547.0,201.07,201.85,201.07,201.54,231547.0
2025-06-13 12:20:00,201.53,201.66,201.03,201.17,126129.0,201.53,201.66,201.03,201.17,126129.0
2025-06-13 12:30:00,201.16,202.23,201.16,201.85,204721.0,201.16,202.23,201.16,201.85,204721.0
2025-06-13 12:40:00,201.86,202.09,201.7,201.77,112137.0,201.86,202.09,201.7,201.77,112137.0
2025-06-13 12:50:00,201.72,202.09,201.6,201.64,71564.0,201.72,202.09,201.6,201.64,71564.0
2025-06-13 13:00:00,201.63,201.78,200.99,201.02,120203.0,201.63,201.78,200.99,201.02,120203.0
2025-06-13 13:10:00,200.99,201.2,200.66,200.9,128181.0,200.99,201.2,200.66,200.9,128181.0
2025-06-13 13:20:00,200.9,201.21,200.76,200.83,106327.0,200.9,201.21,200.76,200.83,106327.0
2025-06-13 13:30:00,200.79,201.04,200.59,200.59,70517.0,200.79,201.04,200.59,200.59,70517.0
2025-06-13 13:40:00,200.61,200.75,200.41,200.52,68058.0,200.61,200.75,200.41,200.52,68058.0
2025-06-13 13:50:00,200.57,200.93,200.54,200.84,75825.0,200.57,200.93,200.54,200.84,75825.0
2025-06-13 14:00:00,200.85,200.99,200.14,200.23,75994.0,200.85,200.99,200.14,200.23,75994.0
2025-06-13 14:10:00,200.23,200.29,199.8,199.97,89042.0,200.23,200.29,199.8,199.97,89042.0
2025-06-13 14:20:00,199.97,200.09,199.52,199.7,117860.0,199.97,200.09,199.52,199.7,117860.0
2025-06-13 14:30:00,199.65,199.75,199.19,199.3,104559.0,199.65,199.75,199.19,199.3,104559.0
2025-06-13 14:40:00,199.31,199.82,199.19,199.32,143389.0,199.31,199.82,199.19,199.32,143389.0
2025-06-13 14:50:00,199.37,199.96,199.37,199.84,116998.0,199.37,199.96,199.37,199.84,116998.0
2025-06-13 15:00:00,199.88,200.03,199.53,199.88,114099.0,199.88,200.03,199.53,199.88,114099.0
2025-06-13 15:10:00,199.88,200.18,199.59,199.84,182491.0,199.88,200.18,199.59,199.84,182491.0
2025-06-13 15:20:00,199.84,199.95,199.3,199.34,116741.0,199.84,199.95,199.3,199.34,116741.0
2025-06-13 15:30:00,199.34,200.0,199.34,199.77,217311.0,199.34,200.0,199.34,199.77,217311.0
2025-06-13 15:40:00,199.77,199.86,199.24,199.6,205486.0,199.77,199.86,199.24,199.6,205486.0
2025-06-13 15:50:00,199.66,200.61,199.63,200.5,705711.0,199.66,200.61,199.63,200.5,705711.0
2025-06-16 09:30:00,200.57,201.3,199.08,200.27,589013.0,200.57,201.3,199.08,200.27,589013.0
2025-06-16 09:40:00,200.08,201.1,199.44,200.8,326785.0,200.08,201.1,199.44,200.8,326785.0
2025-06-16 09:50:00,200.79,202.44,200.29,201.78,257652.0,200.79,202.44,200.29,201.78,257652.0
2025-06-16 10:00:00,201.83,203.1,201.73,203.02,196193.0,201.83,203.1,201.73,203.02,196193.0
2025-06-16 10:10:00,203.02,204.0,202.86,203.06,293414.0,203.02,204.0,202.86,203.06,293414.0
2025-06-16 10:20:00,203.06,203.63,202.77,203.22,151843.0,203.06,203.63,202.77,203.22,151843.0
2025-06-16 10:30:00,203.25,203.44,202.78,202.78,109913.0,203.25,203.44,202.78,202.78,109913.0
2025-06-16 10:40:00,202.79,203.52,202.5,203.3,117999.0,202.79,203.52,202.5,203.3,117999.0
2025-06-16 10:50:00,203.26,203.94,203.2,203.5,100357.0,203.26,203.94,203.2,203.5,100357.0
2025-06-16 11:00:00,203.5,203.62,202.9,203.08,111156.0,203.5,203.62,202.9,203.08,111156.0
2025-06-16 11:10:00,203.08,203.34,202.65,203.13,102101.0,203.08,203.34,202.65,203.13,102101.0
2025-06-16 11:20:00,203.08,203.1,202.16,202.35,90454.0,203.08,203.1,202.16,202.35,90454.0
2025-06-16 11:30:00,202.35,202.43,202.06,202.32,48442.0,202.35,202.43,202.06,202.32,48442.0
2025-06-16 11:40:00,202.36,202.78,202.29,202.68,50040.0,202.36,202.78,202.29,202.68,50040.0
2025-06-16 11:50:00,202.71,202.76,202.37,202.46,38022.0,202.71,202.76,202.37,202.46,38022.0
2025-06-16 12:00:00,202.49,202.9,202.34,202.83,41086.0,202.49,202.9,202.34,202.83,41086.0
2025-06-16 12:10:00,202.78,202.95,202.72,202.9,30936.0,202.78,202.95,202.72,202.9,30936.0
2025-06-16 12:20:00,202.9,203.24,202.86,203.07,55033.0,202.9,203.24,202.86,203.07,55033.0
2025-06-16 12:30:00,203.08,203.23,202.85,202.9,39342.0,203.08,203.23,202.85,202.9,39342.0
2025-06-16 12:40:00,202.9,203.13,202.64,202.67,31487.0,202.9,203.13,202.64,202.67,31487.0
2025-06-16 12:50:00,202.65,202.96,202.56,202.63,37105.0,202.65,202.96,202.56,202.63,37105.0
2025-06-16 13:00:00,202.58,202.8,202.38,202.5,57963.0,202.58,202.8,202.38,202.5,57963.0
2025-06-16 13:10:00,202.49,202.57,202.33,202.5,51067.0,202.49,202.57,202.33,202.5,51067.0
2025-06-16 13:20:00,202.5,202.55,202.22,202.43,49532.0,202.5,202.55,202.22,202.43,49532.0
2025-06-16 13:30:00,202.4,202.49,202.11,202.17,64592.0,202.4,202.49,202.11,202.17,64592.0
2025-06-16 13:40:00,202.13,202.32,202.03,202.12,27805.0,202.13,202.32,202.03,202.12,27805.0
2025-06-16 13:50:00,202.14,202.28,201.81,201.87,50103.0,202.14,202.28,201.81,201.87,50103.0
2025-06-16 14:00:00,201.87,202.08,201.8,201.84,33668.0,201.87,202.08,201.8,201.84,33668.0
2025-06-16 14:10:00,201.84,202.2,201.8,202.11,37208.0,201.84,202.2,201.8,202.11,37208.0
2025-06-16 14:20:00,202.1,202.26,201.98,202.12,41610.0,202.1,202.26,201.98,202.12,41610.0
2025-06-16 14:30:00,202.08,202.12,201.5,201.62,112686.0,202.08,202.12,201.5,201.62,112686.0
2025-06-16 14:40:00,201.65,201.76,201.5,201.52,47933.0,201.65,201.76,201.5,201.52,47933.0
2025-06-16 14:50:00,201.52,201.87,201.51,201.71,45433.0,201.52,201.87,201.51,201.71,45433.0
2025-06-16 15:00:00,201.71,201.72,201.45,201.52,54486.0,201.71,201.72,201.45,201.52,54486.0
2025-06-16 15:10:00,201.53,201.79,201.39,201.61,38796.0,201.53,201.79,201.39,201.61,38796.0
2025-06-16 15:20:00,201.57,201.9,201.54,201.59,51923.0,201.57,201.9,201.54,201.59,51923.0
2025-06-16 15:30:00,201.62,201.75,201.3,201.63,79576.0,201.62,201.75,201.3,201.63,79576.0
2025-06-16 15:40:00,201.62,201.75,201.53,201.55,108892.0,201.62,201.75,201.53,201.55,108892.0
2025-06-16 15:50:00,201.55,201.93,201.41,201.77,323365.0,201.55,201.93,201.41,201.77,323365.0
2025-06-17 09:30:00,201.31,201.69,200.04,201.4,270548.0,201.31,201.69,200.04,201.4,270548.0
2025-06-17 09:40:00,201.48,202.07,201.14,201.77,157571.0,201.48,202.07,201.14,201.77,157571.0
2025-06-17 09:50:00,201.78,202.0,200.8,200.96,93326.0,201.78,202.0,200.8,200.96,93326.0
2025-06-17 10:00:00,201.06,201.51,200.57,200.71,81944.0,201.06,201.51,200.57,200.71,81944.0
2025-06-17 10:10:00,200.8,201.41,200.65,200.88,69388.0,200.8,201.41,200.65,200.88,69388.0
2025-06-17 10:20:00,200.92,200.99,200.38,200.41,71352.0,200.92,200.99,200.38,200.41,71352.0
2025-06-17 10:30:00,200.44,200.7,200.22,200.35,60789.0,200.44,200.7,200.22,200.35,60789.0
2025-06-17 10:40:00,200.38,200.6,200.0,200.17,109670.0,200.38,200.6,200.0,200.17,109670.0
2025-06-17 10:50:00,200.2,200.54,200.17,200.39,47617.0,200.2,200.54,200.17,200.39,47617.0
2025-06-17 11:00:00,200.25,200.6,200.2,200.45,33297.0,200.25,200.6,200.2,200.45,33297.0
2025-06-17 11:10:00,200.37,205.31,199.9,202.06,1909025.0,200.37,205.31,199.9,202.06,1909025.0
2025-06-17 11:20:00,202.06,202.25,200.58,202.14,589934.0,202.06,202.25,200.58,202.14,589934.0
2025-06-17 11:30:00,202.15,202.42,200.62,201.1,271566.0,202.15,202.42,200.62,201.1,271566.0
2025-06-17 11:40:00,201.16,202.48,201.11,202.48,276470.0,201.16,202.48,201.11,202.48,276470.0
2025-06-17 11:50:00,202.48,202.75,201.89,202.2,132109.0,202.48,202.75,201.89,202.2,132109.0
2025-06-17 12:00:00,202.23,203.1,202.15,203.0,129506.0,202.23,203.1,202.15,203.0,129506.0
2025-06-17 12:10:00,203.02,203.81,202.86,203.0,158189.0,203.02,203.81,202.86,203.0,158189.0
2025-06-17 12:20:00,203.0,203.27,202.51,202.59,127891.0,203.0,203.27,202.51,202.59,127891.0
2025-06-17 12:30:00,202.54,202.81,202.2,202.26,49164.0,202.54,202.81,202.2,202.26,49164.0
2025-06-17 12:40:00,202.26,202.5,201.94,202.0,89583.0,202.26,202.5,201.94,202.0,89583.0
2025-06-17 12:50:00,202.08,202.28,201.13,201.41,76001.0,202.08,202.28,201.13,201.41,76001.0
2025-06-17 13:00:00,201.41,201.51,200.83,201.04,77038.0,201.41,201.51,200.83,201.04,77038.0
2025-06-17 13:10:00,201.08,201.12,200.1,200.16,110068.0,201.08,201.12,200.1,200.16,110068.0
2025-06-17 13:20:00,200.09,200.21,199.57,199.93,170069.0,200.09,200.21,199.57,199.93,170069.0
2025-06-17 13:30:00,199.92,200.54,199.8,200.28,76795.0,199.92,200.54,199.8,200.28,76795.0
2025-06-17 13:40:00,200.35,200.37,199.63,199.75,68302.0,200.35,200.37,199.63,199.75,68302.0
2025-06-17 13:50:00,199.75,199.91,199.4,199.43,89443.0,199.75,199.91,199.4,199.43,89443.0
2025-06-17 14:00:00,199.41,199.44,199.01,199.21,80137.0,199.41,199.44,199.01,199.21,80137.0
2025-06-17 14:10:00,199.21,199.34,198.95,199.2,109010.0,199.21,199.34,198.95,199.2,109010.0
2025-06-17 14:20:00,199.21,199.28,198.87,199.04,87380.0,199.21,199.28,198.87,199.04,87380.0
2025-06-17 14:30:00,199.05,199.21,198.93,199.15,109766.0,199.05,199.21,198.93,199.15,109766.0
2025-06-17 14:40:00,199.15,199.5,199.01,199.38,81178.0,199.15,199.5,199.01,199.38,81178.0
2025-06-17 14:50:00,199.31,199.52,199.13,199.46,74605.0,199.31,199.52,199.13,199.46,74605.0
2025-06-17 15:00:00,199.45,199.64,199.23,199.52,57895.0,199.45,199.64,199.23,199.52,57895.0
2025-06-17 15:10:00,199.52,199.89,199.41,199.69,63677.0,199.52,199.89,199.41,199.69,63677.0
2025-06-17 15:20:00,199.7,200.03,199.66,199.92,94302.0,199.7,200.03,199.66,199.92,94302.0
2025-06-17 15:30:00,199.89,200.66,199.74,200.57,88182.0,199.89,200.66,199.74,200.57,88182.0
2025-06-17 15:40:00,200.57,200.97,200.41,200.9,127495.0,200.57,200.97,200.41,200.9,127495.0
2025-06-17 15:50:00,200.88,201.07,200.12,200.24,324323.0,200.88,201.07,200.12,200.24,324323.0
2025-06-18 09:30:00,199.0,199.82,198.31,199.82,404505.0,199.0,199.82,198.31,199.82,404505.0
2025-06-18 09:40:00,199.84,200.03,198.68,199.0,187631.0,199.84,200.03,198.68,199.0,187631.0
2025-06-18 09:50:00,199.0,200.26,198.94,200.19,202956.0,199.0,200.26,198.94,200.19,202956.0
2025-06-18 10:00:00,200.19,200.67,199.8,199.9,177786.0,200.19,200.67,199.8,199.9,177786.0
2025-06-18 10:10:00,199.91,200.35,199.64,200.09,185695.0,199.91,200.35,199.64,200.09,185695.0
2025-06-18 10:20:00,200.11,201.04,199.94,200.73,148911.0,200.11,201.04,199.94,200.73,148911.0
2025-06-18 10:30:00,200.73,201.06,199.84,199.92,110897.0,200.73,201.06,199.84,199.92,110897.0
2025-06-18 10:40:00,199.93,200.4,199.84,200.06,54940.0,199.93,200.4,199.84,200.06,54940.0
2025-06-18 10:50:00,200.06,200.53,199.92,200.33,67690.0,200.06,200.53,199.92,200.33,67690.0
2025-06-18 11:00:00,200.32,200.44,199.85,199.85,80263.0,200.32,200.44,199.85,199.85,80263.0
2025-06-18 11:10:00,199.89,199.95,199.68,199.78,76178.0,199.89,199.95,199.68,199.78,76178.0
2025-06-18 11:20:00,199.78,199.98,199.63,199.67,66284.0,199.78,199.98,199.63,199.67,66284.0
2025-06-18 11:30:00,199.71,199.84,199.52,199.68,73312.0,199.71,199.84,199.52,199.68,73312.0
2025-06-18 11:40:00,199.68,200.02,199.56,199.68,63299.0,199.68,200.02,199.56,199.68,63299.0
2025-06-18 11:50:00,199.7,199.97,199.49,199.56,52988.0,199.7,199.97,199.49,199.56,52988.0
2025-06-18 12:00:00,199.55,199.55,199.13,199.37,66743.0,199.55,199.55,199.13,199.37,66743.0
2025-06-18 12:10:00,199.31,199.46,198.95,199.06,123373.0,199.31,199.46,198.95,199.06,123373.0
2025-06-18 12:20:00,199.06,199.29,198.91,198.95,95195.0,199.06,199.29,198.91,198.95,95195.0
2025-06-18 12:30:00,198.9,199.12,198.82,198.99,118966.0,198.9,199.12,198.82,198.99,118966.0
2025-06-18 12:40:00,198.95,198.99,198.63,198.68,81330.0,198.95,198.99,198.63,198.68,81330.0
2025-06-18 12:50:00,198.62,198.77,198.45,198.5,58902.0,198.62,198.77,198.45,198.5,58902.0
2025-06-18 13:00:00,198.5,198.8,198.31,198.63,94989.0,198.5,198.8,198.31,198.63,94989.0
2025-06-18 13:10:00,198.6,198.69,198.01,198.01,162352.0,198.6,198.69,198.01,198.01,162352.0
2025-06-18 13:20:00,198.06,198.39,198.02,198.15,53758.0,198.06,198.39,198.02,198.15,53758.0
2025-06-18 13:30:00,198.16,198.61,197.98,198.57,93658.0,198.16,198.61,197.98,198.57,93658.0
2025-06-18 13:40:00,198.56,199.05,198.49,198.94,53541.0,198.56,199.05,198.49,198.94,53541.0
2025-06-18 13:50:00,198.94,199.0,198.13,198.18,92373.0,198.94,199.0,198.13,198.18,92373.0
2025-06-18 14:00:00,198.25,198.8,197.98,198.44,133502.0,198.25,198.8,197.98,198.44,133502.0
2025-06-18 14:10:00,198.41,198.55,198.23,198.26,59615.0,198.41,198.55,198.23,198.26,59615.0
2025-06-18 14:20:00,198.25,198.34,198.0,198.31,90014.0,198.25,198.34,198.0,198.31,90014.0
2025-06-18 14:30:00,198.34,198.77,198.19,198.63,82233.0,198.34,198.77,198.19,198.63,82233.0
2025-06-18 14:40:00,198.57,198.99,198.28,198.44,65387.0,198.57,198.99,198.28,198.44,65387.0
2025-06-18 14:50:00,198.43,198.44,196.88,197.03,359741.0,198.43,198.44,196.88,197.03,359741.0
2025-06-18 15:00:00,197.0,197.9,196.8,197.73,167063.0,197.0,197.9,196.8,197.73,167063.0
2025-06-18 15:10:00,197.69,198.19,197.41,198.0,133410.0,197.69,198.19,197.41,198.0,133410.0
2025-06-18 15:20:00,197.98,198.18,197.0,197.04,237428.0,197.98,198.18,197.0,197.04,237428.0
2025-06-18 15:30:00,197.02,197.65,196.96,197.41,119949.0,197.02,197.65,196.96,197.41,119949.0
2025-06-18 15:40:00,197.41,198.1,197.33,197.82,124722.0,197.41,198.1,197.33,197.82,124722.0
2025-06-18 15:50:00,197.78,197.92,197.24,197.73,589300.0,197.78,197.92,197.24,197.73,589300.0
2025-06-20 09:30:00,198.66,199.31,197.45,198.73,899024.0,198.66,199.31,197.45,198.73,899024.0
2025-06-20 09:40:00,198.73,199.81,198.66,199.24,136026.0,198.73,199.81,198.66,199.24,136026.0
2025-06-20 09:50:00,199.15,199.5,198.71,199.22,121235.0,199.15,199.5,198.71,199.22,121235.0
2025-06-20 10:00:00,199.19,199.78,198.77,198.99,136597.0,199.19,199.78,198.77,198.99,136597.0
2025-06-20 10:10:00,198.99,199.46,198.89,199.41,88372.0,198.99,199.46,198.89,199.41,88372.0
2025-06-20 10:20:00,199.34,200.08,199.01,199.96,161488.0,199.34,200.08,199.01,199.96,161488.0
2025-06-20 10:30:00,200.01,200.68,199.79,200.06,154824.0,200.01,200.68,199.79,200.06,154824.0
2025-06-20 10:40:00,200.01,200.47,199.56,200.04,92527.0,200.01,200.47,199.56,200.04,92527.0
2025-06-20 10:50:00,200.09,200.1,199.2,199.28,64340.0,200.09,200.1,199.2,199.28,64340.0
2025-06-20 11:00:00,199.28,199.71,199.13,199.36,62189.0,199.28,199.71,199.13,199.36,62189.0
2025-06-20 11:10:00,199.35,199.75,199.35,199.55,78576.0,199.35,199.75,199.35,199.55,78576.0
2025-06-20 11:20:00,199.55,199.93,199.37,199.65,70061.0,199.55,199.93,199.37,199.65,70061.0
2025-06-20 11:30:00,199.65,200.25,199.64,200.23,72242.0,199.65,200.25,199.64,200.23,72242.0
2025-06-20 11:40:00,200.25,200.28,199.89,199.96,42401.0,200.25,200.28,199.89,199.96,42401.0
2025-06-20 11:50:00,199.97,200.21,199.81,199.81,48786.0,199.97,200.21,199.81,199.81,48786.0
2025-06-20 12:00:00,199.81,199.85,199.39,199.49,41083.0,199.81,199.85,199.39,199.49,41083.0
2025-06-20 12:10:00,199.48,199.71,199.21,199.39,31671.0,199.48,199.71,199.21,199.39,31671.0
2025-06-20 12:20:00,199.39,199.64,199.2,199.53,37689.0,199.39,199.64,199.2,199.53,37689.0
2025-06-20 12:30:00,199.5,199.76,199.5,199.66,28446.0,199.5,199.76,199.5,199.66,28446.0
2025-06-20 12:40:00,199.64,199.74,199.49,199.5,35335.0,199.64,199.74,199.49,199.5,35335.0
2025-06-20 12:50:00,199.52,199.74,199.3,199.49,42048.0,199.52,199.74,199.3,199.49,42048.0
2025-06-20 13:00:00,199.49,199.66,199.15,199.37,36987.0,199.49,199.66,199.15,199.37,36987.0
2025-06-20 13:10:00,199.33,199.5,198.96,198.96,68087.0,199.33,199.5,198.96,198.96,68087.0
2025-06-20 13:20:00,199.0,199.06,198.33,198.46,101700.0,199.0,199.06,198.33,198.46,101700.0
2025-06-20 13:30:00,198.4,198.64,198.34,198.5,31935.0,198.4,198.64,198.34,198.5,31935.0
2025-06-20 13:40:00,198.54,198.93,198.51,198.65,34876.0,198.54,198.93,198.51,198.65,34876.0
2025-06-20 13:50:00,198.72,199.0,198.71,198.88,46583.0,198.72,199.0,198.71,198.88,46583.0
2025-06-20 14:00:00,198.87,199.04,198.83,198.95,27509.0,198.87,199.04,198.83,198.95,27509.0
2025-06-20 14:10:00,198.95,199.18,198.8,199.16,68114.0,198.95,199.18,198.8,199.16,68114.0
2025-06-20 14:20:00,199.11,199.14,198.7,198.72,31603.0,199.11,199.14,198.7,198.72,31603.0
2025-06-20 14:30:00,198.77,198.91,198.57,198.57,26510.0,198.77,198.91,198.57,198.57,26510.0
2025-06-20 14:40:00,198.62,198.65,198.18,198.31,70725.0,198.62,198.65,198.18,198.31,70725.0
2025-06-20 14:50:00,198.28,198.46,197.82,198.07,62071.0,198.28,198.46,197.82,198.07,62071.0
2025-06-20 15:00:00,198.12,198.35,198.01,198.27,39235.0,198.12,198.35,198.01,198.27,39235.0
2025-06-20 15:10:00,198.23,198.33,198.04,198.09,46365.0,198.23,198.33,198.04,198.09,46365.0
2025-06-20 15:20:00,198.09,198.26,197.98,198.14,82964.0,198.09,198.26,197.98,198.14,82964.0
2025-06-20 15:30:00,198.12,198.28,198.09,198.16,60482.0,198.12,198.28,198.09,198.16,60482.0
2025-06-20 15:40:00,198.16,198.2,197.92,197.95,100308.0,198.16,198.2,197.92,197.95,100308.0
2025-06-20 15:50:00,197.98,198.74,197.91,198.6,570292.0,197.98,198.74,197.91,198.6,570292.0